date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-05-22 11:00:00,21.75,22.26,21.61,22.0,26946700.0,19.7334,20.1961,19.6064,19.9602,26946700.0
2014-05-22 11:10:00,22.01,22.8,21.88,22.5,10850500.0,19.9693,20.686,19.8513,20.4139,10850500.0
2014-05-22 11:20:00,22.5,22.64,21.5,21.53,6684700.0,20.4139,20.5409,19.5066,19.5338,6684700.0
2014-05-22 11:30:00,21.53,21.65,20.98,21.25,8743900.0,19.5338,19.6427,19.0348,19.2798,8743900.0
2014-05-22 11:40:00,21.25,21.35,20.9,21.05,3816200.0,19.2798,19.3705,18.9622,19.0983,3816200.0
2014-05-22 11:50:00,21.05,21.13,20.9,20.95,2116300.0,19.0983,19.1709,18.9622,19.0076,2116300.0
2014-05-22 12:00:00,20.95,21.24,20.9,21.05,1258600.0,19.0076,19.2707,18.9622,19.0983,1258600.0
2014-05-22 12:10:00,21.05,21.12,20.93,21.0,966300.0,19.0983,19.1618,18.9894,19.0529,966300.0
2014-05-22 12:20:00,21.0,21.01,20.93,21.0,976200.0,19.0529,19.062,18.9894,19.0529,976200.0
2014-05-22 12:30:00,21.0,21.01,20.35,20.56,3137500.0,19.0529,19.062,18.4632,18.6537,3137500.0
2014-05-22 12:40:00,20.56,20.58,20.49,20.5,1048100.0,18.6537,18.6719,18.5902,18.5993,1048100.0
2014-05-22 12:50:00,20.5,20.59,20.24,20.57,1738700.0,18.5993,18.681,18.3634,18.6628,1738700.0
2014-05-22 13:00:00,20.58,20.74,20.4,20.52,1233200.0,18.6719,18.817,18.5086,18.6174,1233200.0
2014-05-22 13:10:00,20.51,20.7,20.5,20.67,444000.0,18.6084,18.7808,18.5993,18.7535,444000.0
2014-05-22 13:20:00,20.67,20.71,20.49,20.64,832700.0,18.7535,18.7898,18.5902,18.7263,832700.0
2014-05-22 13:30:00,20.63,20.71,20.59,20.67,598200.0,18.7172,18.7898,18.681,18.7535,598200.0
2014-05-22 13:40:00,20.67,20.97,20.64,20.79,693500.0,18.7535,19.0257,18.7263,18.8624,693500.0
2014-05-22 13:50:00,20.79,20.95,20.79,20.91,645500.0,18.8624,19.0076,18.8624,18.9713,645500.0
2014-05-22 14:00:00,20.91,20.92,20.74,20.8,861800.0,18.9713,18.9804,18.817,18.8715,861800.0
2014-05-22 14:10:00,20.8,20.94,20.8,20.9,339500.0,18.8715,18.9985,18.8715,18.9622,339500.0
2014-05-22 14:20:00,20.9,20.94,20.87,20.9,395900.0,18.9622,18.9985,18.935,18.9622,395900.0
2014-05-22 14:30:00,20.89,20.95,20.89,20.95,437400.0,18.9531,19.0076,18.9531,19.0076,437400.0
2014-05-22 14:40:00,20.95,20.99,20.9,20.92,533400.0,19.0076,19.0439,18.9622,18.9804,533400.0
2014-05-22 14:50:00,20.92,21.06,20.91,21.0,1037500.0,18.9804,19.1074,18.9713,19.0529,1037500.0
2014-05-22 15:00:00,21.0,21.06,20.75,20.84,687500.0,19.0529,19.1074,18.8261,18.9078,687500.0
2014-05-22 15:10:00,20.83,20.88,20.75,20.87,517500.0,18.8987,18.9441,18.8261,18.935,517500.0
2014-05-22 15:20:00,20.88,20.92,20.87,20.88,449100.0,18.9441,18.9804,18.935,18.9441,449100.0
2014-05-22 15:30:00,20.89,20.96,20.85,20.9,672800.0,18.9531,19.0166,18.9168,18.9622,672800.0
2014-05-22 15:40:00,20.89,20.92,20.5,20.63,1211100.0,18.9531,18.9804,18.5993,18.7172,1211100.0
2014-05-22 15:50:00,20.63,20.98,20.49,20.9,2585800.0,18.7172,19.0348,18.5902,18.9622,2585800.0
2014-05-23 09:30:00,21.25,21.25,20.77,20.9,1832800.0,19.2798,19.2798,18.8443,18.9622,1832800.0
2014-05-23 09:40:00,20.97,21.0,20.9,20.91,327900.0,19.0257,19.0529,18.9622,18.9713,327900.0
2014-05-23 09:50:00,20.9,20.91,20.5,20.71,642700.0,18.9622,18.9713,18.5993,18.7898,642700.0
2014-05-23 10:00:00,20.72,20.72,20.5,20.6,627200.0,18.7989,18.7989,18.5993,18.69,627200.0
2014-05-23 10:10:00,20.6,20.66,20.53,20.6,374600.0,18.69,18.7445,18.6265,18.69,374600.0
2014-05-23 10:20:00,20.6,20.65,20.5,20.5,239500.0,18.69,18.7354,18.5993,18.5993,239500.0
2014-05-23 10:30:00,20.5,20.62,20.5,20.6,436100.0,18.5993,18.7082,18.5993,18.69,436100.0
2014-05-23 10:40:00,20.62,20.7,20.56,20.59,257700.0,18.7082,18.7808,18.6537,18.681,257700.0
2014-05-23 10:50:00,20.58,20.6,20.58,20.6,239800.0,18.6719,18.69,18.6719,18.69,239800.0
2014-05-23 11:00:00,20.59,20.6,20.5,20.51,434600.0,18.681,18.69,18.5993,18.6084,434600.0
2014-05-23 11:10:00,20.51,20.58,20.5,20.55,318200.0,18.6084,18.6719,18.5993,18.6447,318200.0
2014-05-23 11:20:00,20.55,20.57,20.5,20.5,336500.0,18.6447,18.6628,18.5993,18.5993,336500.0
2014-05-23 11:30:00,20.51,20.51,20.33,20.38,529900.0,18.6084,18.6084,18.4451,18.4904,529900.0
2014-05-23 11:40:00,20.38,20.38,20.22,20.26,561900.0,18.4904,18.4904,18.3453,18.3815,561900.0
2014-05-23 11:50:00,20.25,20.33,20.25,20.26,238800.0,18.3725,18.4451,18.3725,18.3815,238800.0
2014-05-23 12:00:00,20.25,20.27,20.18,20.2,483600.0,18.3725,18.3906,18.309,18.3271,483600.0
2014-05-23 12:10:00,20.2,20.21,20.03,20.06,474200.0,18.3271,18.3362,18.1729,18.2001,474200.0
2014-05-23 12:20:00,20.05,20.09,20.0,20.0,1177300.0,18.191,18.2273,18.1457,18.1457,1177300.0
2014-05-23 12:30:00,20.0,20.07,20.0,20.02,1213800.0,18.1457,18.2092,18.1457,18.1638,1213800.0
2014-05-23 12:40:00,20.01,20.08,20.0,20.01,589300.0,18.1547,18.2182,18.1457,18.1547,589300.0
2014-05-23 12:50:00,20.02,20.2,20.0,20.15,287800.0,18.1638,18.3271,18.1457,18.2817,287800.0
2014-05-23 13:00:00,20.17,20.17,20.01,20.06,150500.0,18.2999,18.2999,18.1547,18.2001,150500.0
2014-05-23 13:10:00,20.05,20.13,20.0,20.04,561400.0,18.191,18.2636,18.1457,18.1819,561400.0
2014-05-23 13:20:00,20.04,20.11,20.02,20.07,190700.0,18.1819,18.2455,18.1638,18.2092,190700.0
2014-05-23 13:30:00,20.07,20.25,20.05,20.08,378100.0,18.2092,18.3725,18.191,18.2182,378100.0
2014-05-23 13:40:00,20.07,20.13,20.07,20.09,202600.0,18.2092,18.2636,18.2092,18.2273,202600.0
2014-05-23 13:50:00,20.1,20.1,20.05,20.06,268300.0,18.2364,18.2364,18.191,18.2001,268300.0
2014-05-23 14:00:00,20.06,20.08,20.02,20.02,415200.0,18.2001,18.2182,18.1638,18.1638,415200.0
2014-05-23 14:10:00,20.02,20.07,20.0,20.0,698400.0,18.1638,18.2092,18.1457,18.1457,698400.0
2014-05-23 14:20:00,20.0,20.03,20.0,20.0,424400.0,18.1457,18.1729,18.1457,18.1457,424400.0
2014-05-23 14:30:00,20.0,20.05,20.0,20.03,935300.0,18.1457,18.191,18.1457,18.1729,935300.0
2014-05-23 14:40:00,20.03,20.04,20.0,20.0,374700.0,18.1729,18.1819,18.1457,18.1457,374700.0
2014-05-23 14:50:00,20.01,20.03,19.94,20.0,526900.0,18.1547,18.1729,18.0912,18.1457,526900.0
2014-05-23 15:00:00,20.0,20.03,20.0,20.02,346500.0,18.1457,18.1729,18.1457,18.1638,346500.0
2014-05-23 15:10:00,20.02,20.03,20.0,20.0,387200.0,18.1638,18.1729,18.1457,18.1457,387200.0
2014-05-23 15:20:00,20.0,20.01,20.0,20.0,274400.0,18.1457,18.1547,18.1457,18.1457,274400.0
2014-05-23 15:30:00,20.0,20.01,20.0,20.0,637200.0,18.1457,18.1547,18.1457,18.1457,637200.0
2014-05-23 15:40:00,20.0,20.02,20.0,20.0,792300.0,18.1457,18.1638,18.1457,18.1457,792300.0
2014-05-23 15:50:00,20.0,20.15,20.0,20.1,1076800.0,18.1457,18.2817,18.1457,18.2364,1076800.0
2014-05-27 09:30:00,20.28,20.99,20.25,20.97,1039300.0,18.3997,19.0439,18.3725,19.0257,1039300.0
2014-05-27 09:40:00,20.97,21.3,20.85,21.25,1054900.0,19.0257,19.3251,18.9168,19.2798,1054900.0
2014-05-27 09:50:00,21.22,21.37,21.0,21.05,510300.0,19.2525,19.3886,19.0529,19.0983,510300.0
2014-05-27 10:00:00,21.08,21.08,20.88,20.95,366100.0,19.1255,19.1255,18.9441,19.0076,366100.0
2014-05-27 10:10:00,20.93,21.05,20.93,21.01,191200.0,18.9894,19.0983,18.9894,19.062,191200.0
2014-05-27 10:20:00,21.02,21.23,20.96,21.23,213900.0,19.0711,19.2616,19.0166,19.2616,213900.0
2014-05-27 10:30:00,21.24,21.25,21.1,21.15,223900.0,19.2707,19.2798,19.1437,19.189,223900.0
2014-05-27 10:40:00,21.18,21.48,21.14,21.39,619800.0,19.2162,19.4884,19.18,19.4068,619800.0
2014-05-27 10:50:00,21.39,21.46,21.16,21.33,385200.0,19.4068,19.4703,19.1981,19.3523,385200.0
2014-05-27 11:00:00,21.32,21.44,21.26,21.36,228700.0,19.3433,19.4521,19.2888,19.3796,228700.0
2014-05-27 11:10:00,21.36,21.54,21.3,21.49,402200.0,19.3796,19.5429,19.3251,19.4975,402200.0
2014-05-27 11:20:00,21.48,21.49,21.42,21.48,234700.0,19.4884,19.4975,19.434,19.4884,234700.0
2014-05-27 11:30:00,21.43,21.65,21.43,21.62,355200.0,19.4431,19.6427,19.4431,19.6155,355200.0
2014-05-27 11:40:00,21.62,21.91,21.61,21.91,548800.0,19.6155,19.8786,19.6064,19.8786,548800.0
2014-05-27 11:50:00,21.9,22.12,21.85,21.92,860400.0,19.8695,20.0691,19.8241,19.8876,860400.0
2014-05-27 12:00:00,21.97,22.0,21.88,21.91,285900.0,19.933,19.9602,19.8513,19.8786,285900.0
2014-05-27 12:10:00,21.93,21.93,21.68,21.89,200600.0,19.8967,19.8967,19.6699,19.8604,200600.0
2014-05-27 12:20:00,21.85,22.12,21.85,22.03,431200.0,19.8241,20.0691,19.8241,19.9874,431200.0
2014-05-27 12:30:00,22.05,22.48,22.04,22.46,432700.0,20.0056,20.3957,19.9965,20.3776,432700.0
2014-05-27 12:40:00,22.47,22.9,22.44,22.78,1023600.0,20.3866,20.7768,20.3594,20.6679,1023600.0
2014-05-27 12:50:00,22.78,22.8,22.32,22.55,390400.0,20.6679,20.686,20.2505,20.4592,390400.0
2014-05-27 13:00:00,22.55,22.6,22.31,22.49,184500.0,20.4592,20.5046,20.2415,20.4048,184500.0
2014-05-27 13:10:00,22.5,22.54,22.45,22.5,138700.0,20.4139,20.4502,20.3685,20.4139,138700.0
2014-05-27 13:20:00,22.5,22.57,22.21,22.43,210000.0,20.4139,20.4774,20.1507,20.3504,210000.0
2014-05-27 13:30:00,22.46,22.55,22.32,22.45,132100.0,20.3776,20.4592,20.2505,20.3685,132100.0
2014-05-27 13:40:00,22.47,22.54,22.32,22.4,199400.0,20.3866,20.4502,20.2505,20.3231,199400.0
2014-05-27 13:50:00,22.4,22.64,22.4,22.64,305000.0,20.3231,20.5409,20.3231,20.5409,305000.0
2014-05-27 14:00:00,22.64,22.75,22.57,22.64,263400.0,20.5409,20.6407,20.4774,20.5409,263400.0
2014-05-27 14:10:00,22.64,22.73,22.61,22.72,138600.0,20.5409,20.6225,20.5137,20.6135,138600.0
2014-05-27 14:20:00,22.72,22.73,22.51,22.54,172800.0,20.6135,20.6225,20.4229,20.4502,172800.0
2014-05-27 14:30:00,22.58,22.58,22.16,22.28,294700.0,20.4864,20.4864,20.1054,20.2143,294700.0
2014-05-27 14:40:00,22.28,22.39,22.22,22.35,233600.0,20.2143,20.3141,20.1598,20.2778,233600.0
2014-05-27 14:50:00,22.34,22.59,22.33,22.59,165400.0,20.2687,20.4955,20.2596,20.4955,165400.0
2014-05-27 15:00:00,22.59,22.72,22.48,22.67,330800.0,20.4955,20.6135,20.3957,20.5681,330800.0
2014-05-27 15:10:00,22.6,22.68,22.46,22.64,221600.0,20.5046,20.5772,20.3776,20.5409,221600.0
2014-05-27 15:20:00,22.64,22.7,22.55,22.66,199800.0,20.5409,20.5953,20.4592,20.559,199800.0
2014-05-27 15:30:00,22.68,22.76,22.52,22.74,492800.0,20.5772,20.6498,20.432,20.6316,492800.0
2014-05-27 15:40:00,22.72,22.8,22.65,22.77,427700.0,20.6135,20.686,20.55,20.6588,427700.0
2014-05-27 15:50:00,22.78,22.98,22.7,22.95,681400.0,20.6679,20.8494,20.5953,20.8221,681400.0
2014-05-28 09:30:00,22.98,23.58,22.8,23.06,1312100.0,20.8494,21.3937,20.686,20.9219,1312100.0
2014-05-28 09:40:00,23.06,24.56,23.01,24.09,1598700.0,20.9219,22.2829,20.8766,21.8564,1598700.0
2014-05-28 09:50:00,24.11,24.35,23.9,24.06,1130500.0,21.8746,22.0923,21.6841,21.8292,1130500.0
2014-05-28 10:00:00,24.01,24.42,23.96,24.37,692600.0,21.7839,22.1558,21.7385,22.1105,692600.0
2014-05-28 10:10:00,24.36,24.73,24.3,24.53,1000300.0,22.1014,22.4371,22.047,22.2556,1000300.0
2014-05-28 10:20:00,24.53,24.73,24.36,24.55,555200.0,22.2556,22.4371,22.1014,22.2738,555200.0
2014-05-28 10:30:00,24.58,25.3,24.55,25.06,898200.0,22.301,22.9543,22.2738,22.7365,898200.0
2014-05-28 10:40:00,25.07,25.25,24.91,25.1,458900.0,22.7456,22.9089,22.6004,22.7728,458900.0
2014-05-28 10:50:00,25.06,25.25,25.06,25.14,373300.0,22.7365,22.9089,22.7365,22.8091,373300.0
2014-05-28 11:00:00,25.15,25.18,24.55,25.09,1003100.0,22.8182,22.8454,22.2738,22.7637,1003100.0
2014-05-28 11:10:00,25.1,25.17,24.91,24.92,404700.0,22.7728,22.8363,22.6004,22.6095,404700.0
2014-05-28 11:20:00,24.91,24.95,24.66,24.75,458800.0,22.6004,22.6367,22.3736,22.4552,458800.0
2014-05-28 11:30:00,24.74,24.75,24.33,24.4,412500.0,22.4462,22.4552,22.0742,22.1377,412500.0
2014-05-28 11:40:00,24.4,24.67,24.35,24.5,538500.0,22.1377,22.3827,22.0923,22.2284,538500.0
2014-05-28 11:50:00,24.5,24.55,24.11,24.18,354300.0,22.2284,22.2738,21.8746,21.9381,354300.0
2014-05-28 12:00:00,24.24,24.5,24.12,24.49,169100.0,21.9925,22.2284,21.8837,22.2194,169100.0
2014-05-28 12:10:00,24.5,24.6,24.32,24.42,323500.0,22.2284,22.3192,22.0651,22.1558,323500.0
2014-05-28 12:20:00,24.42,24.55,24.4,24.52,205100.0,22.1558,22.2738,22.1377,22.2466,205100.0
2014-05-28 12:30:00,24.52,24.87,24.52,24.67,300000.0,22.2466,22.5641,22.2466,22.3827,300000.0
2014-05-28 12:40:00,24.68,24.9,24.62,24.86,305700.0,22.3917,22.5913,22.3373,22.555,305700.0
2014-05-28 12:50:00,24.86,24.97,24.77,24.94,193300.0,22.555,22.6548,22.4734,22.6276,193300.0
2014-05-28 13:00:00,24.93,25.0,24.82,24.96,283100.0,22.6186,22.6821,22.5188,22.6458,283100.0
2014-05-28 13:10:00,24.97,24.97,24.83,24.83,138500.0,22.6548,22.6548,22.5278,22.5278,138500.0
2014-05-28 13:20:00,24.86,24.86,24.65,24.73,138300.0,22.555,22.555,22.3645,22.4371,138300.0
2014-05-28 13:30:00,24.72,24.9,24.65,24.88,128400.0,22.428,22.5913,22.3645,22.5732,128400.0
2014-05-28 13:40:00,24.88,25.09,24.82,24.96,213900.0,22.5732,22.7637,22.5188,22.6458,213900.0
2014-05-28 13:50:00,24.94,25.01,24.88,24.99,199500.0,22.6276,22.6911,22.5732,22.673,199500.0
2014-05-28 14:00:00,25.0,25.05,24.91,25.0,233400.0,22.6821,22.7274,22.6004,22.6821,233400.0
2014-05-28 14:10:00,25.0,25.0,24.88,25.0,165900.0,22.6821,22.6821,22.5732,22.6821,165900.0
2014-05-28 14:20:00,25.0,25.05,24.91,25.0,183300.0,22.6821,22.7274,22.6004,22.6821,183300.0
2014-05-28 14:30:00,25.0,25.0,24.75,24.91,97200.0,22.6821,22.6821,22.4552,22.6004,97200.0
2014-05-28 14:40:00,24.92,25.0,24.92,25.0,108000.0,22.6095,22.6821,22.6095,22.6821,108000.0
2014-05-28 14:50:00,25.0,25.0,24.8,24.82,108900.0,22.6821,22.6821,22.5006,22.5188,108900.0
2014-05-28 15:00:00,24.82,24.86,24.5,24.63,241700.0,22.5188,22.555,22.2284,22.3464,241700.0
2014-05-28 15:10:00,24.66,24.87,24.56,24.84,151000.0,22.3736,22.5641,22.2829,22.5369,151000.0
2014-05-28 15:20:00,24.84,24.92,24.81,24.86,161200.0,22.5369,22.6095,22.5097,22.555,161200.0
2014-05-28 15:30:00,24.86,24.98,24.86,24.94,224400.0,22.555,22.6639,22.555,22.6276,224400.0
2014-05-28 15:40:00,24.94,24.96,24.73,24.89,223900.0,22.6276,22.6458,22.4371,22.5823,223900.0
2014-05-28 15:50:00,24.89,24.91,24.68,24.8,424300.0,22.5823,22.6004,22.3917,22.5006,424300.0
2014-05-29 09:30:00,25.04,25.11,24.24,24.84,968100.0,22.7184,22.7819,21.9925,22.5369,968100.0
2014-05-29 09:40:00,24.73,25.35,24.63,25.06,993000.0,22.4371,22.9996,22.3464,22.7365,993000.0
2014-05-29 09:50:00,25.07,25.58,25.01,25.55,594600.0,22.7456,23.2083,22.6911,23.1811,594600.0
2014-05-29 10:00:00,25.51,25.69,25.3,25.38,635700.0,23.1448,23.3081,22.9543,23.0268,635700.0
2014-05-29 10:10:00,25.36,25.45,25.01,25.11,425400.0,23.0087,23.0903,22.6911,22.7819,425400.0
2014-05-29 10:20:00,25.11,25.48,25.08,25.36,355400.0,22.7819,23.1176,22.7547,23.0087,355400.0
2014-05-29 10:30:00,25.3,25.44,25.13,25.18,173700.0,22.9543,23.0813,22.8,22.8454,173700.0
2014-05-29 10:40:00,25.17,25.43,25.15,25.31,130900.0,22.8363,23.0722,22.8182,22.9633,130900.0
2014-05-29 10:50:00,25.31,25.35,25.2,25.29,94000.0,22.9633,22.9996,22.8635,22.9452,94000.0
2014-05-29 11:00:00,25.3,25.4,25.2,25.21,235200.0,22.9543,23.045,22.8635,22.8726,235200.0
2014-05-29 11:10:00,25.22,25.31,25.2,25.3,91400.0,22.8817,22.9633,22.8635,22.9543,91400.0
2014-05-29 11:20:00,25.3,25.4,25.01,25.18,466900.0,22.9543,23.045,22.6911,22.8454,466900.0
2014-05-29 11:30:00,25.16,25.25,25.07,25.15,89300.0,22.8272,22.9089,22.7456,22.8182,89300.0
2014-05-29 11:40:00,25.16,25.19,25.05,25.08,74400.0,22.8272,22.8545,22.7274,22.7547,74400.0
2014-05-29 11:50:00,25.09,25.13,24.83,24.91,224100.0,22.7637,22.8,22.5278,22.6004,224100.0
2014-05-29 12:00:00,24.9,24.91,24.76,24.78,123500.0,22.5913,22.6004,22.4643,22.4825,123500.0
2014-05-29 12:10:00,24.79,25.0,24.78,24.89,160400.0,22.4915,22.6821,22.4825,22.5823,160400.0
2014-05-29 12:20:00,24.9,24.95,24.85,24.88,37200.0,22.5913,22.6367,22.546,22.5732,37200.0
2014-05-29 12:30:00,24.91,25.05,24.88,25.03,112600.0,22.6004,22.7274,22.5732,22.7093,112600.0
2014-05-29 12:40:00,25.03,25.15,24.88,24.99,104100.0,22.7093,22.8182,22.5732,22.673,104100.0
2014-05-29 12:50:00,24.96,25.15,24.96,25.09,45200.0,22.6458,22.8182,22.6458,22.7637,45200.0
2014-05-29 13:00:00,25.09,25.13,25.06,25.07,31100.0,22.7637,22.8,22.7365,22.7456,31100.0
2014-05-29 13:10:00,25.07,25.09,24.84,24.84,80700.0,22.7456,22.7637,22.5369,22.5369,80700.0
2014-05-29 13:20:00,24.85,24.92,24.84,24.85,45000.0,22.546,22.6095,22.5369,22.546,45000.0
2014-05-29 13:30:00,24.85,24.94,24.78,24.88,116300.0,22.546,22.6276,22.4825,22.5732,116300.0
2014-05-29 13:40:00,24.88,24.98,24.84,24.93,33900.0,22.5732,22.6639,22.5369,22.6186,33900.0
2014-05-29 13:50:00,24.93,25.16,24.9,25.08,92700.0,22.6186,22.8272,22.5913,22.7547,92700.0
2014-05-29 14:00:00,25.08,25.2,25.08,25.13,70600.0,22.7547,22.8635,22.7547,22.8,70600.0
2014-05-29 14:10:00,25.11,25.11,25.0,25.05,79000.0,22.7819,22.7819,22.6821,22.7274,79000.0
2014-05-29 14:20:00,25.07,25.1,25.0,25.0,26600.0,22.7456,22.7728,22.6821,22.6821,26600.0
2014-05-29 14:30:00,25.02,25.1,24.95,25.09,62700.0,22.7002,22.7728,22.6367,22.7637,62700.0
2014-05-29 14:40:00,25.1,25.13,25.03,25.09,48600.0,22.7728,22.8,22.7093,22.7637,48600.0
2014-05-29 14:50:00,25.09,25.09,24.98,25.0,80100.0,22.7637,22.7637,22.6639,22.6821,80100.0
2014-05-29 15:00:00,25.0,25.09,24.97,25.09,35900.0,22.6821,22.7637,22.6548,22.7637,35900.0
2014-05-29 15:10:00,25.08,25.34,25.08,25.28,284100.0,22.7547,22.9905,22.7547,22.9361,284100.0
2014-05-29 15:20:00,25.28,25.33,25.2,25.28,97700.0,22.9361,22.9815,22.8635,22.9361,97700.0
2014-05-29 15:30:00,25.28,25.29,25.21,25.25,186600.0,22.9361,22.9452,22.8726,22.9089,186600.0
2014-05-29 15:40:00,25.23,25.29,25.23,25.27,301200.0,22.8907,22.9452,22.8907,22.927,301200.0
2014-05-29 15:50:00,25.27,25.39,25.26,25.34,330600.0,22.927,23.0359,22.918,22.9905,330600.0
2014-05-30 09:30:00,25.27,25.56,24.7,24.9,441900.0,22.927,23.1901,22.4099,22.5913,441900.0
2014-05-30 09:40:00,24.86,25.19,24.81,24.89,344000.0,22.555,22.8545,22.5097,22.5823,344000.0
2014-05-30 09:50:00,24.89,24.9,24.5,24.52,463200.0,22.5823,22.5913,22.2284,22.2466,463200.0
2014-05-30 10:00:00,24.52,24.67,24.48,24.53,352200.0,22.2466,22.3827,22.2103,22.2556,352200.0
2014-05-30 10:10:00,24.52,24.8,24.3,24.74,413700.0,22.2466,22.5006,22.047,22.4462,413700.0
2014-05-30 10:20:00,24.72,24.97,24.7,24.72,163900.0,22.428,22.6548,22.4099,22.428,163900.0
2014-05-30 10:30:00,24.73,24.79,24.64,24.72,49100.0,22.4371,22.4915,22.3554,22.428,49100.0
2014-05-30 10:40:00,24.73,24.88,24.71,24.8,56200.0,22.4371,22.5732,22.419,22.5006,56200.0
2014-05-30 10:50:00,24.78,24.9,24.78,24.9,51100.0,22.4825,22.5913,22.4825,22.5913,51100.0
2014-05-30 11:00:00,24.89,24.9,24.8,24.84,35700.0,22.5823,22.5913,22.5006,22.5369,35700.0
2014-05-30 11:10:00,24.84,24.9,24.84,24.9,38000.0,22.5369,22.5913,22.5369,22.5913,38000.0
2014-05-30 11:20:00,24.9,24.93,24.7,24.7,97500.0,22.5913,22.6186,22.4099,22.4099,97500.0
2014-05-30 11:30:00,24.72,24.74,24.46,24.5,262600.0,22.428,22.4462,22.1921,22.2284,262600.0
2014-05-30 11:40:00,24.5,24.77,24.11,24.43,348700.0,22.2284,22.4734,21.8746,22.1649,348700.0
2014-05-30 11:50:00,24.43,24.52,24.35,24.52,57700.0,22.1649,22.2466,22.0923,22.2466,57700.0
2014-05-30 12:00:00,24.49,24.67,24.49,24.67,42800.0,22.2194,22.3827,22.2194,22.3827,42800.0
2014-05-30 12:10:00,24.67,24.7,24.56,24.6,43200.0,22.3827,22.4099,22.2829,22.3192,43200.0
2014-05-30 12:20:00,24.6,24.64,24.57,24.59,33500.0,22.3192,22.3554,22.2919,22.3101,33500.0
2014-05-30 12:30:00,24.59,24.6,24.32,24.33,118500.0,22.3101,22.3192,22.0651,22.0742,118500.0
2014-05-30 12:40:00,24.32,24.32,23.79,24.13,396900.0,22.0651,22.0651,21.5843,21.8927,396900.0
2014-05-30 12:50:00,24.1,24.2,24.0,24.1,102800.0,21.8655,21.9562,21.7748,21.8655,102800.0
2014-05-30 13:00:00,24.1,24.3,24.1,24.27,125600.0,21.8655,22.047,21.8655,22.0198,125600.0
2014-05-30 13:10:00,24.27,24.45,24.0,24.25,209100.0,22.0198,22.1831,21.7748,22.0016,209100.0
2014-05-30 13:20:00,24.25,24.38,24.2,24.35,103200.0,22.0016,22.1196,21.9562,22.0923,103200.0
2014-05-30 13:30:00,24.37,24.4,24.33,24.34,47200.0,22.1105,22.1377,22.0742,22.0833,47200.0
2014-05-30 13:40:00,24.37,24.38,24.25,24.28,34800.0,22.1105,22.1196,22.0016,22.0288,34800.0
2014-05-30 13:50:00,24.28,24.3,24.15,24.27,160400.0,22.0288,22.047,21.9109,22.0198,160400.0
2014-05-30 14:00:00,24.27,24.3,24.22,24.28,48900.0,22.0198,22.047,21.9744,22.0288,48900.0
2014-05-30 14:10:00,24.3,24.42,24.26,24.42,93300.0,22.047,22.1558,22.0107,22.1558,93300.0
2014-05-30 14:20:00,24.4,24.65,24.39,24.65,177900.0,22.1377,22.3645,22.1286,22.3645,177900.0
2014-05-30 14:30:00,24.65,24.79,24.6,24.77,82200.0,22.3645,22.4915,22.3192,22.4734,82200.0
2014-05-30 14:40:00,24.73,24.98,24.73,24.98,73700.0,22.4371,22.6639,22.4371,22.6639,73700.0
2014-05-30 14:50:00,24.97,25.0,24.95,25.0,99400.0,22.6548,22.6821,22.6367,22.6821,99400.0
2014-05-30 15:00:00,25.0,25.16,24.99,25.04,236100.0,22.6821,22.8272,22.673,22.7184,236100.0
2014-05-30 15:10:00,25.03,25.23,25.02,25.13,178800.0,22.7093,22.8907,22.7002,22.8,178800.0
2014-05-30 15:20:00,25.13,25.19,25.01,25.18,132900.0,22.8,22.8545,22.6911,22.8454,132900.0
2014-05-30 15:30:00,25.18,25.3,25.18,25.27,107700.0,22.8454,22.9543,22.8454,22.927,107700.0
2014-05-30 15:40:00,25.26,25.27,25.08,25.14,83400.0,22.918,22.927,22.7547,22.8091,83400.0
2014-05-30 15:50:00,25.15,25.2,24.98,24.99,126200.0,22.8182,22.8635,22.6639,22.673,126200.0
2014-06-02 09:30:00,25.4,25.44,24.32,24.71,613300.0,23.045,23.0813,22.0651,22.419,613300.0
2014-06-02 09:40:00,24.71,24.75,24.51,24.56,157400.0,22.419,22.4552,22.2375,22.2829,157400.0
2014-06-02 09:50:00,24.57,24.66,24.5,24.6,280100.0,22.2919,22.3736,22.2284,22.3192,280100.0
2014-06-02 10:00:00,24.63,24.67,24.13,24.2,427700.0,22.3464,22.3827,21.8927,21.9562,427700.0
2014-06-02 10:10:00,24.27,24.5,24.22,24.38,151000.0,22.0198,22.2284,21.9744,22.1196,151000.0
2014-06-02 10:20:00,24.43,24.48,24.25,24.31,87800.0,22.1649,22.2103,22.0016,22.056,87800.0
2014-06-02 10:30:00,24.32,24.32,24.25,24.31,111700.0,22.0651,22.0651,22.0016,22.056,111700.0
2014-06-02 10:40:00,24.3,24.3,24.07,24.18,216100.0,22.047,22.047,21.8383,21.9381,216100.0
2014-06-02 10:50:00,24.18,24.26,24.14,24.2,100800.0,21.9381,22.0107,21.9018,21.9562,100800.0
2014-06-02 11:00:00,24.17,24.29,24.17,24.19,76000.0,21.929,22.0379,21.929,21.9472,76000.0
2014-06-02 11:10:00,24.2,24.48,24.19,24.45,78700.0,21.9562,22.2103,21.9472,22.1831,78700.0
2014-06-02 11:20:00,24.48,24.49,24.4,24.46,164000.0,22.2103,22.2194,22.1377,22.1921,164000.0
2014-06-02 11:30:00,24.46,24.49,24.38,24.49,113900.0,22.1921,22.2194,22.1196,22.2194,113900.0
2014-06-02 11:40:00,24.49,24.65,24.44,24.65,38800.0,22.2194,22.3645,22.174,22.3645,38800.0
2014-06-02 11:50:00,24.65,24.8,24.62,24.78,88700.0,22.3645,22.5006,22.3373,22.4825,88700.0
2014-06-02 12:00:00,24.77,24.8,24.63,24.68,39200.0,22.4734,22.5006,22.3464,22.3917,39200.0
2014-06-02 12:10:00,24.68,24.72,24.65,24.65,22900.0,22.3917,22.428,22.3645,22.3645,22900.0
2014-06-02 12:20:00,24.67,24.7,24.63,24.64,33100.0,22.3827,22.4099,22.3464,22.3554,33100.0
2014-06-02 12:30:00,24.63,24.7,24.61,24.64,22600.0,22.3464,22.4099,22.3282,22.3554,22600.0
2014-06-02 12:40:00,24.64,24.68,24.64,24.66,11300.0,22.3554,22.3917,22.3554,22.3736,11300.0
2014-06-02 12:50:00,24.66,24.68,24.64,24.67,14200.0,22.3736,22.3917,22.3554,22.3827,14200.0
2014-06-02 13:00:00,24.66,24.67,24.53,24.55,38400.0,22.3736,22.3827,22.2556,22.2738,38400.0
2014-06-02 13:10:00,24.57,24.58,24.46,24.46,93500.0,22.2919,22.301,22.1921,22.1921,93500.0
2014-06-02 13:20:00,24.45,24.52,24.43,24.51,20200.0,22.1831,22.2466,22.1649,22.2375,20200.0
2014-06-02 13:30:00,24.49,24.49,24.42,24.42,19800.0,22.2194,22.2194,22.1558,22.1558,19800.0
2014-06-02 13:40:00,24.43,24.53,24.42,24.48,57300.0,22.1649,22.2556,22.1558,22.2103,57300.0
2014-06-02 13:50:00,24.48,24.54,24.48,24.49,15100.0,22.2103,22.2647,22.2103,22.2194,15100.0
2014-06-02 14:00:00,24.48,24.54,24.47,24.5,14400.0,22.2103,22.2647,22.2012,22.2284,14400.0
2014-06-02 14:10:00,24.52,24.55,24.5,24.51,11800.0,22.2466,22.2738,22.2284,22.2375,11800.0
2014-06-02 14:20:00,24.51,24.64,24.51,24.59,61400.0,22.2375,22.3554,22.2375,22.3101,61400.0
2014-06-02 14:30:00,24.56,24.59,24.55,24.55,27200.0,22.2829,22.3101,22.2738,22.2738,27200.0
2014-06-02 14:40:00,24.56,24.62,24.55,24.61,13200.0,22.2829,22.3373,22.2738,22.3282,13200.0
2014-06-02 14:50:00,24.64,24.65,24.57,24.6,44300.0,22.3554,22.3645,22.2919,22.3192,44300.0
2014-06-02 15:00:00,24.6,24.64,24.51,24.51,96400.0,22.3192,22.3554,22.2375,22.2375,96400.0
2014-06-02 15:10:00,24.52,24.58,24.52,24.54,35300.0,22.2466,22.301,22.2466,22.2647,35300.0
2014-06-02 15:20:00,24.57,24.58,24.5,24.55,30500.0,22.2919,22.301,22.2284,22.2738,30500.0
2014-06-02 15:30:00,24.55,24.6,24.52,24.54,26200.0,22.2738,22.3192,22.2466,22.2647,26200.0
2014-06-02 15:40:00,24.52,24.57,24.5,24.54,62000.0,22.2466,22.2919,22.2284,22.2647,62000.0
2014-06-02 15:50:00,24.54,24.6,24.54,24.6,130200.0,22.2647,22.3192,22.2647,22.3192,130200.0
2014-06-03 09:30:00,24.17,24.38,24.03,24.19,240600.0,21.929,22.1196,21.802,21.9472,240600.0
2014-06-03 09:40:00,24.14,24.45,24.14,24.37,164700.0,21.9018,22.1831,21.9018,22.1105,164700.0
2014-06-03 09:50:00,24.39,24.4,24.2,24.2,125700.0,22.1286,22.1377,21.9562,21.9562,125700.0
2014-06-03 10:00:00,24.23,24.37,24.2,24.21,105100.0,21.9835,22.1105,21.9562,21.9653,105100.0
2014-06-03 10:10:00,24.2,24.5,24.2,24.43,116600.0,21.9562,22.2284,21.9562,22.1649,116600.0
2014-06-03 10:20:00,24.43,24.6,24.39,24.45,72600.0,22.1649,22.3192,22.1286,22.1831,72600.0
2014-06-03 10:30:00,24.44,24.55,24.43,24.55,21100.0,22.174,22.2738,22.1649,22.2738,21100.0
2014-06-03 10:40:00,24.5,24.54,24.42,24.46,60600.0,22.2284,22.2647,22.1558,22.1921,60600.0
2014-06-03 10:50:00,24.42,24.44,24.3,24.32,45000.0,22.1558,22.174,22.047,22.0651,45000.0
2014-06-03 11:00:00,24.31,24.32,24.21,24.28,89100.0,22.056,22.0651,21.9653,22.0288,89100.0
2014-06-03 11:10:00,24.28,24.32,24.26,24.3,39900.0,22.0288,22.0651,22.0107,22.047,39900.0
2014-06-03 11:20:00,24.3,24.3,24.25,24.3,30200.0,22.047,22.047,22.0016,22.047,30200.0
2014-06-03 11:30:00,24.3,24.3,24.21,24.25,71300.0,22.047,22.047,21.9653,22.0016,71300.0
2014-06-03 11:40:00,24.28,24.29,24.21,24.28,49000.0,22.0288,22.0379,21.9653,22.0288,49000.0
2014-06-03 11:50:00,24.27,24.32,24.26,24.3,65700.0,22.0198,22.0651,22.0107,22.047,65700.0
2014-06-03 12:00:00,24.3,24.47,24.29,24.44,59800.0,22.047,22.2012,22.0379,22.174,59800.0
2014-06-03 12:10:00,24.45,24.64,24.44,24.6,69300.0,22.1831,22.3554,22.174,22.3192,69300.0
2014-06-03 12:20:00,24.6,24.75,24.6,24.71,141900.0,22.3192,22.4552,22.3192,22.419,141900.0
2014-06-03 12:30:00,24.7,24.72,24.6,24.66,80900.0,22.4099,22.428,22.3192,22.3736,80900.0
2014-06-03 12:40:00,24.64,24.64,24.54,24.55,61400.0,22.3554,22.3554,22.2647,22.2738,61400.0
2014-06-03 12:50:00,24.55,24.7,24.55,24.68,36300.0,22.2738,22.4099,22.2738,22.3917,36300.0
2014-06-03 13:00:00,24.68,24.7,24.64,24.68,19900.0,22.3917,22.4099,22.3554,22.3917,19900.0
2014-06-03 13:10:00,24.7,24.7,24.66,24.68,41600.0,22.4099,22.4099,22.3736,22.3917,41600.0
2014-06-03 13:20:00,24.69,24.69,24.65,24.67,12500.0,22.4008,22.4008,22.3645,22.3827,12500.0
2014-06-03 13:30:00,24.68,24.74,24.67,24.7,43500.0,22.3917,22.4462,22.3827,22.4099,43500.0
2014-06-03 13:40:00,24.7,24.84,24.7,24.84,96000.0,22.4099,22.5369,22.4099,22.5369,96000.0
2014-06-03 13:50:00,24.84,25.04,24.83,25.04,191200.0,22.5369,22.7184,22.5278,22.7184,191200.0
2014-06-03 14:00:00,25.04,25.25,25.02,25.2,257000.0,22.7184,22.9089,22.7002,22.8635,257000.0
2014-06-03 14:10:00,25.17,25.25,25.13,25.13,164300.0,22.8363,22.9089,22.8,22.8,164300.0
2014-06-03 14:20:00,25.15,25.23,25.07,25.22,112300.0,22.8182,22.8907,22.7456,22.8817,112300.0
2014-06-03 14:30:00,25.22,25.22,25.08,25.12,63800.0,22.8817,22.8817,22.7547,22.7909,63800.0
2014-06-03 14:40:00,25.13,25.13,25.01,25.08,48300.0,22.8,22.8,22.6911,22.7547,48300.0
2014-06-03 14:50:00,25.06,25.1,25.03,25.05,49800.0,22.7365,22.7728,22.7093,22.7274,49800.0
2014-06-03 15:00:00,25.03,25.1,25.01,25.1,44100.0,22.7093,22.7728,22.6911,22.7728,44100.0
2014-06-03 15:10:00,25.08,25.1,25.06,25.07,26000.0,22.7547,22.7728,22.7365,22.7456,26000.0
2014-06-03 15:20:00,25.07,25.09,25.01,25.05,32200.0,22.7456,22.7637,22.6911,22.7274,32200.0
2014-06-03 15:30:00,25.08,25.1,25.05,25.06,39300.0,22.7547,22.7728,22.7274,22.7365,39300.0
2014-06-03 15:40:00,25.06,25.1,25.06,25.1,67200.0,22.7365,22.7728,22.7365,22.7728,67200.0
2014-06-03 15:50:00,25.09,25.1,25.05,25.1,162700.0,22.7637,22.7728,22.7274,22.7728,162700.0
2014-06-04 09:30:00,24.8,25.11,24.79,25.09,227900.0,22.5006,22.7819,22.4915,22.7637,227900.0
2014-06-04 09:40:00,25.1,25.1,24.9,24.95,154700.0,22.7728,22.7728,22.5913,22.6367,154700.0
2014-06-04 09:50:00,25.0,25.0,24.85,24.88,58500.0,22.6821,22.6821,22.546,22.5732,58500.0
2014-06-04 10:00:00,24.88,24.96,24.71,24.91,97300.0,22.5732,22.6458,22.419,22.6004,97300.0
2014-06-04 10:10:00,24.95,25.11,24.88,25.09,101500.0,22.6367,22.7819,22.5732,22.7637,101500.0
2014-06-04 10:20:00,25.09,25.15,25.02,25.07,137200.0,22.7637,22.8182,22.7002,22.7456,137200.0
2014-06-04 10:30:00,25.08,25.2,24.9,24.97,199200.0,22.7547,22.8635,22.5913,22.6548,199200.0
2014-06-04 10:40:00,24.99,25.03,24.94,25.0,58000.0,22.673,22.7093,22.6276,22.6821,58000.0
2014-06-04 10:50:00,24.98,25.07,24.92,25.03,54500.0,22.6639,22.7456,22.6095,22.7093,54500.0
2014-06-04 11:00:00,25.05,25.06,24.96,24.99,56000.0,22.7274,22.7365,22.6458,22.673,56000.0
2014-06-04 11:10:00,24.98,25.01,24.95,25.01,63400.0,22.6639,22.6911,22.6367,22.6911,63400.0
2014-06-04 11:20:00,25.01,25.04,24.98,25.02,70100.0,22.6911,22.7184,22.6639,22.7002,70100.0
2014-06-04 11:30:00,25.01,25.07,24.99,25.04,77000.0,22.6911,22.7456,22.673,22.7184,77000.0
2014-06-04 11:40:00,25.04,25.19,25.03,25.18,48700.0,22.7184,22.8545,22.7093,22.8454,48700.0
2014-06-04 11:50:00,25.19,25.28,25.03,25.1,316100.0,22.8545,22.9361,22.7093,22.7728,316100.0
2014-06-04 12:00:00,25.1,25.17,25.09,25.14,17200.0,22.7728,22.8363,22.7637,22.8091,17200.0
2014-06-04 12:10:00,25.14,25.14,25.08,25.08,17700.0,22.8091,22.8091,22.7547,22.7547,17700.0
2014-06-04 12:20:00,25.08,25.1,25.0,25.04,34500.0,22.7547,22.7728,22.6821,22.7184,34500.0
2014-06-04 12:30:00,25.02,25.04,24.9,24.93,135300.0,22.7002,22.7184,22.5913,22.6186,135300.0
2014-06-04 12:40:00,24.95,24.99,24.93,24.99,18300.0,22.6367,22.673,22.6186,22.673,18300.0
2014-06-04 12:50:00,24.99,24.99,24.95,24.97,26700.0,22.673,22.673,22.6367,22.6548,26700.0
2014-06-04 13:00:00,24.95,25.0,24.95,24.95,34600.0,22.6367,22.6821,22.6367,22.6367,34600.0
2014-06-04 13:10:00,24.98,24.98,24.93,24.96,18800.0,22.6639,22.6639,22.6186,22.6458,18800.0
2014-06-04 13:20:00,24.96,24.99,24.94,24.99,19100.0,22.6458,22.673,22.6276,22.673,19100.0
2014-06-04 13:30:00,24.99,25.02,24.96,24.96,19200.0,22.673,22.7002,22.6458,22.6458,19200.0
2014-06-04 13:40:00,24.96,25.0,24.96,24.98,9600.0,22.6458,22.6821,22.6458,22.6639,9600.0
2014-06-04 13:50:00,24.99,25.05,24.96,24.98,35900.0,22.673,22.7274,22.6458,22.6639,35900.0
2014-06-04 14:00:00,25.0,25.01,24.98,24.98,24700.0,22.6821,22.6911,22.6639,22.6639,24700.0
2014-06-04 14:10:00,25.0,25.01,24.98,24.99,6800.0,22.6821,22.6911,22.6639,22.673,6800.0
2014-06-04 14:20:00,25.0,25.04,24.98,25.0,39600.0,22.6821,22.7184,22.6639,22.6821,39600.0
2014-06-04 14:30:00,25.0,25.01,24.97,24.99,13000.0,22.6821,22.6911,22.6548,22.673,13000.0
2014-06-04 14:40:00,24.99,25.0,24.98,24.98,43700.0,22.673,22.6821,22.6639,22.6639,43700.0
2014-06-04 14:50:00,24.98,24.99,24.97,24.99,27400.0,22.6639,22.673,22.6548,22.673,27400.0
2014-06-04 15:00:00,24.98,25.0,24.98,25.0,52200.0,22.6639,22.6821,22.6639,22.6821,52200.0
2014-06-04 15:10:00,25.0,25.0,24.8,24.9,112300.0,22.6821,22.6821,22.5006,22.5913,112300.0
2014-06-04 15:20:00,24.9,24.93,24.86,24.89,21900.0,22.5913,22.6186,22.555,22.5823,21900.0
2014-06-04 15:30:00,24.89,24.89,24.6,24.65,145700.0,22.5823,22.5823,22.3192,22.3645,145700.0
2014-06-04 15:40:00,24.66,24.67,24.44,24.45,177800.0,22.3736,22.3827,22.174,22.1831,177800.0
2014-06-04 15:50:00,24.46,24.55,24.46,24.5,121200.0,22.1921,22.2738,22.1921,22.2284,121200.0
2014-06-05 09:30:00,24.8,25.17,24.79,24.98,274500.0,22.5006,22.8363,22.4915,22.6639,274500.0
2014-06-05 09:40:00,24.98,24.98,24.6,24.75,162400.0,22.6639,22.6639,22.3192,22.4552,162400.0
2014-06-05 09:50:00,24.82,25.0,24.72,24.93,162700.0,22.5188,22.6821,22.428,22.6186,162700.0
2014-06-05 10:00:00,24.94,25.08,24.9,25.07,211700.0,22.6276,22.7547,22.5913,22.7456,211700.0
2014-06-05 10:10:00,25.02,25.05,24.8,24.9,221700.0,22.7002,22.7274,22.5006,22.5913,221700.0
2014-06-05 10:20:00,24.9,25.39,24.85,25.3,447200.0,22.5913,23.0359,22.546,22.9543,447200.0
2014-06-05 10:30:00,25.27,26.44,25.27,26.01,1239500.0,22.927,23.9886,22.927,23.5984,1239500.0
2014-06-05 10:40:00,26.04,26.32,26.0,26.01,609500.0,23.6256,23.8797,23.5894,23.5984,609500.0
2014-06-05 10:50:00,26.0,26.15,25.73,26.0,353200.0,23.5894,23.7254,23.3444,23.5894,353200.0
2014-06-05 11:00:00,26.0,26.5,25.82,26.5,525100.0,23.5894,24.043,23.426,24.043,525100.0
2014-06-05 11:10:00,26.5,26.75,26.4,26.63,461800.0,24.043,24.2698,23.9523,24.1609,461800.0
2014-06-05 11:20:00,26.61,26.75,26.4,26.58,198600.0,24.1428,24.2698,23.9523,24.1156,198600.0
2014-06-05 11:30:00,26.58,26.6,26.41,26.45,205400.0,24.1156,24.1337,23.9613,23.9976,205400.0
2014-06-05 11:40:00,26.44,26.51,26.2,26.4,174900.0,23.9886,24.0521,23.7708,23.9523,174900.0
2014-06-05 11:50:00,26.4,26.5,26.2,26.21,90700.0,23.9523,24.043,23.7708,23.7799,90700.0
2014-06-05 12:00:00,26.21,26.45,26.2,26.44,114600.0,23.7799,23.9976,23.7708,23.9886,114600.0
2014-06-05 12:10:00,26.42,26.45,26.21,26.29,77000.0,23.9704,23.9976,23.7799,23.8525,77000.0
2014-06-05 12:20:00,26.27,26.45,26.27,26.39,78600.0,23.8343,23.9976,23.8343,23.9432,78600.0
2014-06-05 12:30:00,26.42,26.5,26.4,26.5,150600.0,23.9704,24.043,23.9523,24.043,150600.0
2014-06-05 12:40:00,26.5,26.6,26.41,26.49,124300.0,24.043,24.1337,23.9613,24.0339,124300.0
2014-06-05 12:50:00,26.48,26.51,26.35,26.5,71300.0,24.0248,24.0521,23.9069,24.043,71300.0
2014-06-05 13:00:00,26.5,26.52,26.3,26.3,101300.0,24.043,24.0611,23.8615,23.8615,101300.0
2014-06-05 13:10:00,26.34,26.45,26.31,26.41,49100.0,23.8978,23.9976,23.8706,23.9613,49100.0
2014-06-05 13:20:00,26.42,26.44,26.25,26.35,47300.0,23.9704,23.9886,23.8162,23.9069,47300.0
2014-06-05 13:30:00,26.35,26.47,26.31,26.34,38700.0,23.9069,24.0158,23.8706,23.8978,38700.0
2014-06-05 13:40:00,26.34,26.43,26.34,26.42,36000.0,23.8978,23.9795,23.8978,23.9704,36000.0
2014-06-05 13:50:00,26.41,26.42,26.28,26.29,33300.0,23.9613,23.9704,23.8434,23.8525,33300.0
2014-06-05 14:00:00,26.28,26.32,26.12,26.15,111100.0,23.8434,23.8797,23.6982,23.7254,111100.0
2014-06-05 14:10:00,26.17,26.24,26.12,26.21,59400.0,23.7436,23.8071,23.6982,23.7799,59400.0
2014-06-05 14:20:00,26.21,26.29,26.18,26.24,39100.0,23.7799,23.8525,23.7527,23.8071,39100.0
2014-06-05 14:30:00,26.24,26.27,26.1,26.11,72300.0,23.8071,23.8343,23.6801,23.6892,72300.0
2014-06-05 14:40:00,26.11,26.2,26.0,26.1,91900.0,23.6892,23.7708,23.5894,23.6801,91900.0
2014-06-05 14:50:00,26.1,26.14,26.03,26.08,60600.0,23.6801,23.7164,23.6166,23.6619,60600.0
2014-06-05 15:00:00,26.09,26.1,26.02,26.07,50000.0,23.671,23.6801,23.6075,23.6529,50000.0
2014-06-05 15:10:00,26.08,26.09,26.03,26.06,42100.0,23.6619,23.671,23.6166,23.6438,42100.0
2014-06-05 15:20:00,26.07,26.15,26.01,26.03,97700.0,23.6529,23.7254,23.5984,23.6166,97700.0
2014-06-05 15:30:00,26.04,26.08,26.0,26.02,119400.0,23.6256,23.6619,23.5894,23.6075,119400.0
2014-06-05 15:40:00,26.02,26.06,26.0,26.04,83100.0,23.6075,23.6438,23.5894,23.6256,83100.0
2014-06-05 15:50:00,26.04,26.05,25.63,25.76,602600.0,23.6256,23.6347,23.2537,23.3716,602600.0
2014-06-06 09:30:00,26.5,26.89,26.31,26.82,511500.0,24.043,24.3968,23.8706,24.3333,511500.0
2014-06-06 09:40:00,26.81,27.0,26.62,26.98,476700.0,24.3242,24.4966,24.1519,24.4785,476700.0
2014-06-06 09:50:00,26.95,27.0,26.8,26.93,242200.0,24.4513,24.4966,24.3152,24.4331,242200.0
2014-06-06 10:00:00,26.94,27.04,26.59,26.78,440900.0,24.4422,24.5329,24.1246,24.297,440900.0
2014-06-06 10:10:00,26.8,26.81,26.54,26.67,128600.0,24.3152,24.3242,24.0793,24.1972,128600.0
2014-06-06 10:20:00,26.69,26.94,26.69,26.83,112800.0,24.2154,24.4422,24.2154,24.3424,112800.0
2014-06-06 10:30:00,26.87,26.87,26.71,26.76,73600.0,24.3787,24.3787,24.2335,24.2789,73600.0
2014-06-06 10:40:00,26.76,26.94,26.76,26.84,80100.0,24.2789,24.4422,24.2789,24.3515,80100.0
2014-06-06 10:50:00,26.83,26.95,26.8,26.95,79600.0,24.3424,24.4513,24.3152,24.4513,79600.0
2014-06-06 11:00:00,26.95,27.0,26.81,26.87,260600.0,24.4513,24.4966,24.3242,24.3787,260600.0
2014-06-06 11:10:00,26.88,26.88,26.61,26.71,133400.0,24.3878,24.3878,24.1428,24.2335,133400.0
2014-06-06 11:20:00,26.73,26.79,26.66,26.78,66700.0,24.2517,24.3061,24.1882,24.297,66700.0
2014-06-06 11:30:00,26.78,26.82,26.66,26.71,78300.0,24.297,24.3333,24.1882,24.2335,78300.0
2014-06-06 11:40:00,26.71,26.88,26.68,26.88,48300.0,24.2335,24.3878,24.2063,24.3878,48300.0
2014-06-06 11:50:00,26.85,26.89,26.66,26.71,66600.0,24.3605,24.3968,24.1882,24.2335,66600.0
2014-06-06 12:00:00,26.71,26.82,26.51,26.52,114100.0,24.2335,24.3333,24.0521,24.0611,114100.0
2014-06-06 12:10:00,26.51,26.57,26.39,26.39,129500.0,24.0521,24.1065,23.9432,23.9432,129500.0
2014-06-06 12:20:00,26.38,26.65,26.37,26.62,33700.0,23.9341,24.1791,23.925,24.1519,33700.0
2014-06-06 12:30:00,26.65,26.65,26.55,26.58,30100.0,24.1791,24.1791,24.0884,24.1156,30100.0
2014-06-06 12:40:00,26.57,26.64,26.51,26.62,37100.0,24.1065,24.17,24.0521,24.1519,37100.0
2014-06-06 12:50:00,26.62,26.73,26.61,26.63,41400.0,24.1519,24.2517,24.1428,24.1609,41400.0
2014-06-06 13:00:00,26.63,26.73,26.63,26.66,37200.0,24.1609,24.2517,24.1609,24.1882,37200.0
2014-06-06 13:10:00,26.69,26.69,26.54,26.61,22300.0,24.2154,24.2154,24.0793,24.1428,22300.0
2014-06-06 13:20:00,26.61,26.65,26.57,26.61,24000.0,24.1428,24.1791,24.1065,24.1428,24000.0
2014-06-06 13:30:00,26.58,26.68,26.58,26.68,34500.0,24.1156,24.2063,24.1156,24.2063,34500.0
2014-06-06 13:40:00,26.65,26.68,26.58,26.59,24800.0,24.1791,24.2063,24.1156,24.1246,24800.0
2014-06-06 13:50:00,26.61,26.66,26.59,26.65,19700.0,24.1428,24.1882,24.1246,24.1791,19700.0
2014-06-06 14:00:00,26.66,26.66,26.59,26.66,20800.0,24.1882,24.1882,24.1246,24.1882,20800.0
2014-06-06 14:10:00,26.66,26.66,26.59,26.61,46800.0,24.1882,24.1882,24.1246,24.1428,46800.0
2014-06-06 14:20:00,26.62,26.72,26.54,26.72,59500.0,24.1519,24.2426,24.0793,24.2426,59500.0
2014-06-06 14:30:00,26.72,26.78,26.71,26.73,38000.0,24.2426,24.297,24.2335,24.2517,38000.0
2014-06-06 14:40:00,26.7,26.84,26.61,26.82,42600.0,24.2244,24.3515,24.1428,24.3333,42600.0
2014-06-06 14:50:00,26.79,26.88,26.7,26.82,91500.0,24.3061,24.3878,24.2244,24.3333,91500.0
2014-06-06 15:00:00,26.8,26.84,26.7,26.83,51500.0,24.3152,24.3515,24.2244,24.3424,51500.0
2014-06-06 15:10:00,26.85,26.85,26.71,26.72,40100.0,24.3605,24.3605,24.2335,24.2426,40100.0
2014-06-06 15:20:00,26.71,26.79,26.7,26.7,30100.0,24.2335,24.3061,24.2244,24.2244,30100.0
2014-06-06 15:30:00,26.69,26.71,26.62,26.67,57400.0,24.2154,24.2335,24.1519,24.1972,57400.0
2014-06-06 15:40:00,26.67,26.67,26.55,26.59,79000.0,24.1972,24.1972,24.0884,24.1246,79000.0
2014-06-06 15:50:00,26.58,26.65,26.56,26.6,128400.0,24.1156,24.1791,24.0974,24.1337,128400.0
2014-06-09 09:30:00,27.0,27.07,26.58,26.99,397500.0,24.4966,24.5601,24.1156,24.4876,397500.0
2014-06-09 09:40:00,26.95,27.1,26.81,26.99,226400.0,24.4513,24.5874,24.3242,24.4876,226400.0
2014-06-09 09:50:00,26.99,27.03,26.84,26.92,268200.0,24.4876,24.5239,24.3515,24.4241,268200.0
2014-06-09 10:00:00,26.94,27.38,26.91,27.35,305300.0,24.4422,24.8414,24.415,24.8142,305300.0
2014-06-09 10:10:00,27.37,27.79,27.31,27.67,396000.0,24.8323,25.2134,24.7779,25.1045,396000.0
2014-06-09 10:20:00,27.73,28.03,27.65,27.98,545900.0,25.1589,25.4311,25.0864,25.3858,545900.0
2014-06-09 10:30:00,27.99,28.0,27.85,27.9,313900.0,25.3948,25.4039,25.2678,25.3132,313900.0
2014-06-09 10:40:00,27.91,28.0,27.81,27.93,245600.0,25.3223,25.4039,25.2315,25.3404,245600.0
2014-06-09 10:50:00,27.95,27.97,27.81,27.97,152400.0,25.3586,25.3767,25.2315,25.3767,152400.0
2014-06-09 11:00:00,27.96,28.01,27.75,27.85,451200.0,25.3676,25.413,25.1771,25.2678,451200.0
2014-06-09 11:10:00,27.85,27.94,27.77,27.92,114800.0,25.2678,25.3495,25.1952,25.3313,114800.0
2014-06-09 11:20:00,27.95,28.0,27.91,28.0,265300.0,25.3586,25.4039,25.3223,25.4039,265300.0
2014-06-09 11:30:00,28.0,28.29,27.91,28.28,319300.0,25.4039,25.667,25.3223,25.658,319300.0
2014-06-09 11:40:00,28.25,28.46,28.15,28.43,394200.0,25.6307,25.8213,25.54,25.794,394200.0
2014-06-09 11:50:00,28.43,28.69,28.42,28.65,313000.0,25.794,26.0299,25.785,25.9936,313000.0
2014-06-09 12:00:00,28.62,28.8,28.52,28.65,189000.0,25.9664,26.1297,25.8757,25.9936,189000.0
2014-06-09 12:10:00,28.67,28.78,28.6,28.77,158200.0,26.0118,26.1116,25.9483,26.1025,158200.0
2014-06-09 12:20:00,28.78,28.8,28.6,28.76,227700.0,26.1116,26.1297,25.9483,26.0935,227700.0
2014-06-09 12:30:00,28.76,28.8,28.69,28.8,560300.0,26.0935,26.1297,26.0299,26.1297,560300.0
2014-06-09 12:40:00,28.78,29.09,28.78,28.9,1014200.0,26.1116,26.3929,26.1116,26.2205,1014200.0
2014-06-09 12:50:00,28.85,28.9,28.61,28.68,307400.0,26.1751,26.2205,25.9574,26.0209,307400.0
2014-06-09 13:00:00,28.71,28.75,28.33,28.38,284600.0,26.0481,26.0844,25.7033,25.7487,284600.0
2014-06-09 13:10:00,28.38,28.54,28.35,28.46,159000.0,25.7487,25.8938,25.7215,25.8213,159000.0
2014-06-09 13:20:00,28.46,28.47,28.01,28.08,271000.0,25.8213,25.8303,25.413,25.4765,271000.0
2014-06-09 13:30:00,28.06,28.17,27.79,27.84,358900.0,25.4584,25.5582,25.2134,25.2588,358900.0
2014-06-09 13:40:00,27.85,28.28,27.8,28.24,201400.0,25.2678,25.658,25.2225,25.6217,201400.0
2014-06-09 13:50:00,28.27,28.37,28.09,28.36,95000.0,25.6489,25.7396,25.4856,25.7305,95000.0
2014-06-09 14:00:00,28.33,28.35,28.11,28.14,124800.0,25.7033,25.7215,25.5037,25.5309,124800.0
2014-06-09 14:10:00,28.15,28.22,27.9,27.93,139600.0,25.54,25.6035,25.3132,25.3404,139600.0
2014-06-09 14:20:00,27.91,27.99,27.77,27.81,152700.0,25.3223,25.3948,25.1952,25.2315,152700.0
2014-06-09 14:30:00,27.84,27.99,27.77,27.99,90000.0,25.2588,25.3948,25.1952,25.3948,90000.0
2014-06-09 14:40:00,27.99,28.19,27.96,28.05,153800.0,25.3948,25.5763,25.3676,25.4493,153800.0
2014-06-09 14:50:00,28.03,28.2,27.91,28.19,89100.0,25.4311,25.5854,25.3223,25.5763,89100.0
2014-06-09 15:00:00,28.19,28.33,28.13,28.16,116900.0,25.5763,25.7033,25.5219,25.5491,116900.0
2014-06-09 15:10:00,28.19,28.4,28.19,28.38,139600.0,25.5763,25.7668,25.5763,25.7487,139600.0
2014-06-09 15:20:00,28.4,28.45,28.19,28.33,160500.0,25.7668,25.8122,25.5763,25.7033,160500.0
2014-06-09 15:30:00,28.33,28.4,28.26,28.35,144900.0,25.7033,25.7668,25.6398,25.7215,144900.0
2014-06-09 15:40:00,28.35,28.48,28.32,28.42,120400.0,25.7215,25.8394,25.6942,25.785,120400.0
2014-06-09 15:50:00,28.42,28.5,28.33,28.43,342800.0,25.785,25.8576,25.7033,25.794,342800.0
2014-06-10 09:30:00,28.82,28.82,28.32,28.42,651600.0,26.1479,26.1479,25.6942,25.785,651600.0
2014-06-10 09:40:00,28.41,28.43,27.7,28.18,557900.0,25.7759,25.794,25.1317,25.5672,557900.0
2014-06-10 09:50:00,28.18,28.63,28.1,28.32,264500.0,25.5672,25.9755,25.4946,25.6942,264500.0
2014-06-10 10:00:00,28.36,28.4,28.03,28.04,352800.0,25.7305,25.7668,25.4311,25.4402,352800.0
2014-06-10 10:10:00,28.04,28.38,28.01,28.26,128800.0,25.4402,25.7487,25.413,25.6398,128800.0
2014-06-10 10:20:00,28.24,28.3,28.12,28.2,107000.0,25.6217,25.6761,25.5128,25.5854,107000.0
2014-06-10 10:30:00,28.2,28.21,28.06,28.19,186100.0,25.5854,25.5944,25.4584,25.5763,186100.0
2014-06-10 10:40:00,28.19,28.38,28.19,28.31,109800.0,25.5763,25.7487,25.5763,25.6852,109800.0
2014-06-10 10:50:00,28.31,28.43,28.25,28.42,142600.0,25.6852,25.794,25.6307,25.785,142600.0
2014-06-10 11:00:00,28.44,28.55,28.33,28.46,143000.0,25.8031,25.9029,25.7033,25.8213,143000.0
2014-06-10 11:10:00,28.44,28.84,28.43,28.78,236500.0,25.8031,26.166,25.794,26.1116,236500.0
2014-06-10 11:20:00,28.75,28.82,28.6,28.7,125700.0,26.0844,26.1479,25.9483,26.039,125700.0
2014-06-10 11:30:00,28.69,28.85,28.65,28.73,257900.0,26.0299,26.1751,25.9936,26.0662,257900.0
2014-06-10 11:40:00,28.72,28.86,28.57,28.82,322900.0,26.0572,26.1842,25.9211,26.1479,322900.0
2014-06-10 11:50:00,28.83,28.83,28.67,28.73,65500.0,26.157,26.157,26.0118,26.0662,65500.0
2014-06-10 12:00:00,28.74,28.8,28.57,28.66,119600.0,26.0753,26.1297,25.9211,26.0027,119600.0
2014-06-10 12:10:00,28.64,28.64,28.42,28.59,134400.0,25.9846,25.9846,25.785,25.9392,134400.0
2014-06-10 12:20:00,28.59,28.7,28.58,28.64,37600.0,25.9392,26.039,25.9301,25.9846,37600.0
2014-06-10 12:30:00,28.61,28.67,28.53,28.65,39800.0,25.9574,26.0118,25.8848,25.9936,39800.0
2014-06-10 12:40:00,28.65,28.75,28.61,28.75,65600.0,25.9936,26.0844,25.9574,26.0844,65600.0
2014-06-10 12:50:00,28.74,28.75,28.53,28.65,50700.0,26.0753,26.0844,25.8848,25.9936,50700.0
2014-06-10 13:00:00,28.68,28.68,28.55,28.59,61200.0,26.0209,26.0209,25.9029,25.9392,61200.0
2014-06-10 13:10:00,28.59,28.59,28.52,28.53,41300.0,25.9392,25.9392,25.8757,25.8848,41300.0
2014-06-10 13:20:00,28.53,28.69,28.52,28.62,55900.0,25.8848,26.0299,25.8757,25.9664,55900.0
2014-06-10 13:30:00,28.62,28.75,28.56,28.74,99300.0,25.9664,26.0844,25.912,26.0753,99300.0
2014-06-10 13:40:00,28.74,28.74,28.57,28.61,56400.0,26.0753,26.0753,25.9211,25.9574,56400.0
2014-06-10 13:50:00,28.61,28.67,28.56,28.62,60200.0,25.9574,26.0118,25.912,25.9664,60200.0
2014-06-10 14:00:00,28.62,28.64,28.58,28.58,23100.0,25.9664,25.9846,25.9301,25.9301,23100.0
2014-06-10 14:10:00,28.58,28.61,28.52,28.55,30100.0,25.9301,25.9574,25.8757,25.9029,30100.0
2014-06-10 14:20:00,28.54,28.62,28.54,28.6,24800.0,25.8938,25.9664,25.8938,25.9483,24800.0
2014-06-10 14:30:00,28.6,28.6,28.53,28.57,17900.0,25.9483,25.9483,25.8848,25.9211,17900.0
2014-06-10 14:40:00,28.57,28.57,28.36,28.38,81100.0,25.9211,25.9211,25.7305,25.7487,81100.0
2014-06-10 14:50:00,28.4,28.5,28.38,28.44,80500.0,25.7668,25.8576,25.7487,25.8031,80500.0
2014-06-10 15:00:00,28.43,28.53,28.38,28.39,58900.0,25.794,25.8848,25.7487,25.7578,58900.0
2014-06-10 15:10:00,28.4,28.41,28.15,28.15,192000.0,25.7668,25.7759,25.54,25.54,192000.0
2014-06-10 15:20:00,28.15,28.3,28.15,28.26,50000.0,25.54,25.6761,25.54,25.6398,50000.0
2014-06-10 15:30:00,28.24,28.3,28.2,28.24,42700.0,25.6217,25.6761,25.5854,25.6217,42700.0
2014-06-10 15:40:00,28.23,28.33,28.21,28.25,48800.0,25.6126,25.7033,25.5944,25.6307,48800.0
2014-06-10 15:50:00,28.25,28.41,28.24,28.31,172400.0,25.6307,25.7759,25.6217,25.6852,172400.0
2014-06-11 09:30:00,28.1,28.8,28.1,28.8,476800.0,25.4946,26.1297,25.4946,26.1297,476800.0
2014-06-11 09:40:00,28.79,29.2,28.68,29.15,620900.0,26.1207,26.4927,26.0209,26.4473,620900.0
2014-06-11 09:50:00,29.2,29.22,28.56,28.62,599200.0,26.4927,26.5108,25.912,25.9664,599200.0
2014-06-11 10:00:00,28.6,28.95,28.6,28.9,250000.0,25.9483,26.2658,25.9483,26.2205,250000.0
2014-06-11 10:10:00,28.88,29.04,28.72,28.95,315400.0,26.2023,26.3475,26.0572,26.2658,315400.0
2014-06-11 10:20:00,28.96,29.0,28.84,28.94,140400.0,26.2749,26.3112,26.166,26.2568,140400.0
2014-06-11 10:30:00,28.96,28.97,28.81,28.86,86500.0,26.2749,26.284,26.1388,26.1842,86500.0
2014-06-11 10:40:00,28.87,28.96,28.83,28.84,106400.0,26.1933,26.2749,26.157,26.166,106400.0
2014-06-11 10:50:00,28.87,29.29,28.83,29.27,335500.0,26.1933,26.5743,26.157,26.5562,335500.0
2014-06-11 11:00:00,29.26,29.45,29.22,29.29,370700.0,26.5471,26.7195,26.5108,26.5743,370700.0
2014-06-11 11:10:00,29.29,29.31,29.11,29.29,107200.0,26.5743,26.5925,26.411,26.5743,107200.0
2014-06-11 11:20:00,29.3,29.35,29.25,29.3,158400.0,26.5834,26.6287,26.538,26.5834,158400.0
2014-06-11 11:30:00,29.32,29.49,29.3,29.42,296200.0,26.6015,26.7558,26.5834,26.6923,296200.0
2014-06-11 11:40:00,29.42,29.45,29.2,29.24,156600.0,26.6923,26.7195,26.4927,26.5289,156600.0
2014-06-11 11:50:00,29.24,29.25,29.05,29.07,238600.0,26.5289,26.538,26.3566,26.3747,238600.0
2014-06-11 12:00:00,29.1,29.27,29.05,29.23,30400.0,26.4019,26.5562,26.3566,26.5199,30400.0
2014-06-11 12:10:00,29.23,29.25,29.1,29.18,56700.0,26.5199,26.538,26.4019,26.4745,56700.0
2014-06-11 12:20:00,29.13,29.38,29.13,29.37,164200.0,26.4291,26.656,26.4291,26.6469,164200.0
2014-06-11 12:30:00,29.33,29.37,29.16,29.22,56400.0,26.6106,26.6469,26.4564,26.5108,56400.0
2014-06-11 12:40:00,29.26,29.31,29.2,29.24,46800.0,26.5471,26.5925,26.4927,26.5289,46800.0
2014-06-11 12:50:00,29.22,29.34,29.22,29.25,49500.0,26.5108,26.6197,26.5108,26.538,49500.0
2014-06-11 13:00:00,29.25,29.31,29.24,29.25,44400.0,26.538,26.5925,26.5289,26.538,44400.0
2014-06-11 13:10:00,29.25,29.28,29.13,29.15,62100.0,26.538,26.5652,26.4291,26.4473,62100.0
2014-06-11 13:20:00,29.15,29.2,29.12,29.17,40100.0,26.4473,26.4927,26.4201,26.4654,40100.0
2014-06-11 13:30:00,29.14,29.18,29.1,29.15,23000.0,26.4382,26.4745,26.4019,26.4473,23000.0
2014-06-11 13:40:00,29.15,29.19,29.1,29.11,28600.0,26.4473,26.4836,26.4019,26.411,28600.0
2014-06-11 13:50:00,29.11,29.16,29.11,29.13,40700.0,26.411,26.4564,26.411,26.4291,40700.0
2014-06-11 14:00:00,29.13,29.14,28.9,28.9,203900.0,26.4291,26.4382,26.2205,26.2205,203900.0
2014-06-11 14:10:00,28.9,28.91,28.77,28.79,234400.0,26.2205,26.2295,26.1025,26.1207,234400.0
2014-06-11 14:20:00,28.81,28.91,28.73,28.79,95200.0,26.1388,26.2295,26.0662,26.1207,95200.0
2014-06-11 14:30:00,28.75,28.94,28.75,28.86,53900.0,26.0844,26.2568,26.0844,26.1842,53900.0
2014-06-11 14:40:00,28.85,28.92,28.82,28.91,36300.0,26.1751,26.2386,26.1479,26.2295,36300.0
2014-06-11 14:50:00,28.9,28.99,28.87,28.99,20200.0,26.2205,26.3021,26.1933,26.3021,20200.0
2014-06-11 15:00:00,28.99,29.15,28.98,29.01,154100.0,26.3021,26.4473,26.2931,26.3203,154100.0
2014-06-11 15:10:00,29.0,29.18,29.0,29.13,50900.0,26.3112,26.4745,26.3112,26.4291,50900.0
2014-06-11 15:20:00,29.13,29.19,29.11,29.14,43400.0,26.4291,26.4836,26.411,26.4382,43400.0
2014-06-11 15:30:00,29.12,29.2,29.09,29.17,49900.0,26.4201,26.4927,26.3929,26.4654,49900.0
2014-06-11 15:40:00,29.17,29.19,29.0,29.06,126800.0,26.4654,26.4836,26.3112,26.3656,126800.0
2014-06-11 15:50:00,29.06,29.14,28.9,29.0,277200.0,26.3656,26.4382,26.2205,26.3112,277200.0
2014-06-12 09:30:00,29.59,29.6,29.24,29.47,431900.0,26.8465,26.8556,26.5289,26.7376,431900.0
2014-06-12 09:40:00,29.47,29.55,29.39,29.5,382700.0,26.7376,26.8102,26.665,26.7648,382700.0
2014-06-12 09:50:00,29.5,29.5,29.12,29.13,467000.0,26.7648,26.7648,26.4201,26.4291,467000.0
2014-06-12 10:00:00,29.13,29.24,28.88,29.19,382900.0,26.4291,26.5289,26.2023,26.4836,382900.0
2014-06-12 10:10:00,29.2,29.26,28.9,28.95,191400.0,26.4927,26.5471,26.2205,26.2658,191400.0
2014-06-12 10:20:00,28.93,29.17,28.93,28.98,132700.0,26.2477,26.4654,26.2477,26.2931,132700.0
2014-06-12 10:30:00,28.97,29.27,28.96,29.12,151000.0,26.284,26.5562,26.2749,26.4201,151000.0
2014-06-12 10:40:00,29.14,29.25,28.8,28.8,160600.0,26.4382,26.538,26.1297,26.1297,160600.0
2014-06-12 10:50:00,28.8,28.88,28.61,28.71,245700.0,26.1297,26.2023,25.9574,26.0481,245700.0
2014-06-12 11:00:00,28.72,28.72,28.26,28.55,357100.0,26.0572,26.0572,25.6398,25.9029,357100.0
2014-06-12 11:10:00,28.54,28.71,28.48,28.67,135400.0,25.8938,26.0481,25.8394,26.0118,135400.0
2014-06-12 11:20:00,28.67,28.78,28.64,28.76,63600.0,26.0118,26.1116,25.9846,26.0935,63600.0
2014-06-12 11:30:00,28.78,28.89,28.72,28.72,106100.0,26.1116,26.2114,26.0572,26.0572,106100.0
2014-06-12 11:40:00,28.72,28.89,28.67,28.71,43200.0,26.0572,26.2114,26.0118,26.0481,43200.0
2014-06-12 11:50:00,28.74,28.74,28.41,28.49,165800.0,26.0753,26.0753,25.7759,25.8485,165800.0
2014-06-12 12:00:00,28.49,28.52,28.3,28.37,115900.0,25.8485,25.8757,25.6761,25.7396,115900.0
2014-06-12 12:10:00,28.38,28.47,28.25,28.4,115100.0,25.7487,25.8303,25.6307,25.7668,115100.0
2014-06-12 12:20:00,28.4,28.48,28.37,28.44,61100.0,25.7668,25.8394,25.7396,25.8031,61100.0
2014-06-12 12:30:00,28.45,28.53,28.35,28.36,95400.0,25.8122,25.8848,25.7215,25.7305,95400.0
2014-06-12 12:40:00,28.37,28.48,28.28,28.39,103700.0,25.7396,25.8394,25.658,25.7578,103700.0
2014-06-12 12:50:00,28.39,28.48,28.26,28.32,98800.0,25.7578,25.8394,25.6398,25.6942,98800.0
2014-06-12 13:00:00,28.28,28.37,28.17,28.24,100400.0,25.658,25.7396,25.5582,25.6217,100400.0
2014-06-12 13:10:00,28.24,28.26,28.01,28.01,296400.0,25.6217,25.6398,25.413,25.413,296400.0
2014-06-12 13:20:00,28.01,28.01,27.22,27.46,563500.0,25.413,25.413,24.6962,24.914,563500.0
2014-06-12 13:30:00,27.44,27.46,27.1,27.2,302400.0,24.8958,24.914,24.5874,24.6781,302400.0
2014-06-12 13:40:00,27.2,27.27,26.72,26.85,386000.0,24.6781,24.7416,24.2426,24.3605,386000.0
2014-06-12 13:50:00,26.79,26.9,26.34,26.85,716200.0,24.3061,24.4059,23.8978,24.3605,716200.0
2014-06-12 14:00:00,26.85,26.96,26.78,26.89,295200.0,24.3605,24.4603,24.297,24.3968,295200.0
2014-06-12 14:10:00,26.9,27.09,26.83,26.9,210000.0,24.4059,24.5783,24.3424,24.4059,210000.0
2014-06-12 14:20:00,26.93,26.96,26.57,26.86,243800.0,24.4331,24.4603,24.1065,24.3696,243800.0
2014-06-12 14:30:00,26.88,26.96,26.65,26.87,153600.0,24.3878,24.4603,24.1791,24.3787,153600.0
2014-06-12 14:40:00,26.86,27.21,26.72,27.18,150400.0,24.3696,24.6872,24.2426,24.6599,150400.0
2014-06-12 14:50:00,27.17,27.3,27.08,27.18,181800.0,24.6509,24.7688,24.5692,24.6599,181800.0
2014-06-12 15:00:00,27.19,27.3,27.06,27.27,117300.0,24.669,24.7688,24.5511,24.7416,117300.0
2014-06-12 15:10:00,27.29,27.29,26.96,26.96,112500.0,24.7597,24.7597,24.4603,24.4603,112500.0
2014-06-12 15:20:00,26.97,27.2,26.9,27.19,241200.0,24.4694,24.6781,24.4059,24.669,241200.0
2014-06-12 15:30:00,27.2,27.28,27.0,27.09,236400.0,24.6781,24.7507,24.4966,24.5783,236400.0
2014-06-12 15:40:00,27.08,27.16,27.01,27.01,131500.0,24.5692,24.6418,24.5057,24.5057,131500.0
2014-06-12 15:50:00,27.03,27.26,27.02,27.17,226100.0,24.5239,24.7325,24.5148,24.6509,226100.0
2014-06-13 09:30:00,27.68,28.14,27.25,28.11,638100.0,25.1136,25.5309,24.7235,25.5037,638100.0
2014-06-13 09:40:00,28.11,28.2,27.75,27.75,449800.0,25.5037,25.5854,25.1771,25.1771,449800.0
2014-06-13 09:50:00,27.76,27.8,27.35,27.43,271000.0,25.1862,25.2225,24.8142,24.8868,271000.0
2014-06-13 10:00:00,27.42,27.59,27.13,27.19,320400.0,24.8777,25.0319,24.6146,24.669,320400.0
2014-06-13 10:10:00,27.2,27.67,27.18,27.62,285100.0,24.6781,25.1045,24.6599,25.0591,285100.0
2014-06-13 10:20:00,27.58,27.75,27.38,27.7,374900.0,25.0229,25.1771,24.8414,25.1317,374900.0
2014-06-13 10:30:00,27.7,27.92,27.64,27.83,124300.0,25.1317,25.3313,25.0773,25.2497,124300.0
2014-06-13 10:40:00,27.83,27.83,27.5,27.61,159100.0,25.2497,25.2497,24.9503,25.0501,159100.0
2014-06-13 10:50:00,27.64,27.73,27.59,27.69,46000.0,25.0773,25.1589,25.0319,25.1227,46000.0
2014-06-13 11:00:00,27.72,27.99,27.72,27.96,118100.0,25.1499,25.3948,25.1499,25.3676,118100.0
2014-06-13 11:10:00,27.93,28.08,27.91,28.02,159300.0,25.3404,25.4765,25.3223,25.4221,159300.0
2014-06-13 11:20:00,28.01,28.02,27.82,27.85,82000.0,25.413,25.4221,25.2406,25.2678,82000.0
2014-06-13 11:30:00,27.85,27.9,27.68,27.82,114200.0,25.2678,25.3132,25.1136,25.2406,114200.0
2014-06-13 11:40:00,27.82,27.94,27.7,27.94,155800.0,25.2406,25.3495,25.1317,25.3495,155800.0
2014-06-13 11:50:00,27.94,27.96,27.8,27.83,50800.0,25.3495,25.3676,25.2225,25.2497,50800.0
2014-06-13 12:00:00,27.84,27.97,27.83,27.93,40400.0,25.2588,25.3767,25.2497,25.3404,40400.0
2014-06-13 12:10:00,27.92,27.93,27.8,27.85,39400.0,25.3313,25.3404,25.2225,25.2678,39400.0
2014-06-13 12:20:00,27.85,27.86,27.75,27.77,39800.0,25.2678,25.2769,25.1771,25.1952,39800.0
2014-06-13 12:30:00,27.75,27.81,27.61,27.63,54900.0,25.1771,25.2315,25.0501,25.0682,54900.0
2014-06-13 12:40:00,27.61,27.73,27.57,27.72,35600.0,25.0501,25.1589,25.0138,25.1499,35600.0
2014-06-13 12:50:00,27.72,27.72,27.61,27.7,34400.0,25.1499,25.1499,25.0501,25.1317,34400.0
2014-06-13 13:00:00,27.69,27.69,27.6,27.62,20400.0,25.1227,25.1227,25.041,25.0591,20400.0
2014-06-13 13:10:00,27.61,27.61,27.5,27.52,60400.0,25.0501,25.0501,24.9503,24.9684,60400.0
2014-06-13 13:20:00,27.52,27.61,27.43,27.56,168200.0,24.9684,25.0501,24.8868,25.0047,168200.0
2014-06-13 13:30:00,27.56,27.57,27.31,27.31,61000.0,25.0047,25.0138,24.7779,24.7779,61000.0
2014-06-13 13:40:00,27.32,27.61,27.32,27.6,81200.0,24.787,25.0501,24.787,25.041,81200.0
2014-06-13 13:50:00,27.6,27.6,27.49,27.51,37000.0,25.041,25.041,24.9412,24.9593,37000.0
2014-06-13 14:00:00,27.51,27.55,27.45,27.53,36900.0,24.9593,24.9956,24.9049,24.9775,36900.0
2014-06-13 14:10:00,27.55,27.55,27.44,27.49,59600.0,24.9956,24.9956,24.8958,24.9412,59600.0
2014-06-13 14:20:00,27.49,27.5,27.45,27.49,38900.0,24.9412,24.9503,24.9049,24.9412,38900.0
2014-06-13 14:30:00,27.5,27.56,27.47,27.47,40700.0,24.9503,25.0047,24.9231,24.9231,40700.0
2014-06-13 14:40:00,27.47,27.66,27.47,27.65,37400.0,24.9231,25.0954,24.9231,25.0864,37400.0
2014-06-13 14:50:00,27.63,27.9,27.59,27.84,93400.0,25.0682,25.3132,25.0319,25.2588,93400.0
2014-06-13 15:00:00,27.82,27.85,27.69,27.82,42700.0,25.2406,25.2678,25.1227,25.2406,42700.0
2014-06-13 15:10:00,27.83,28.1,27.77,28.07,160500.0,25.2497,25.4946,25.1952,25.4674,160500.0
2014-06-13 15:20:00,28.05,28.06,27.7,27.71,67000.0,25.4493,25.4584,25.1317,25.1408,67000.0
2014-06-13 15:30:00,27.71,27.76,27.65,27.74,62700.0,25.1408,25.1862,25.0864,25.168,62700.0
2014-06-13 15:40:00,27.74,27.79,27.66,27.7,70400.0,25.168,25.2134,25.0954,25.1317,70400.0
2014-06-13 15:50:00,27.71,27.84,27.66,27.75,204900.0,25.1408,25.2588,25.0954,25.1771,204900.0
2014-06-16 09:30:00,27.22,27.23,26.5,27.1,644700.0,24.6962,24.7053,24.043,24.5874,644700.0
2014-06-16 09:40:00,27.03,27.44,27.0,27.07,361100.0,24.5239,24.8958,24.4966,24.5601,361100.0
2014-06-16 09:50:00,27.09,27.17,27.0,27.04,185300.0,24.5783,24.6509,24.4966,24.5329,185300.0
2014-06-16 10:00:00,27.05,27.13,26.75,26.93,456500.0,24.542,24.6146,24.2698,24.4331,456500.0
2014-06-16 10:10:00,26.96,27.18,26.9,27.18,203100.0,24.4603,24.6599,24.4059,24.6599,203100.0
2014-06-16 10:20:00,27.16,27.38,27.11,27.11,205800.0,24.6418,24.8414,24.5964,24.5964,205800.0
2014-06-16 10:30:00,27.15,27.15,26.85,26.88,126700.0,24.6327,24.6327,24.3605,24.3878,126700.0
2014-06-16 10:40:00,26.85,26.87,26.65,26.66,265700.0,24.3605,24.3787,24.1791,24.1882,265700.0
2014-06-16 10:50:00,26.65,26.79,26.46,26.66,450300.0,24.1791,24.3061,24.0067,24.1882,450300.0
2014-06-16 11:00:00,26.65,26.78,26.5,26.53,111600.0,24.1791,24.297,24.043,24.0702,111600.0
2014-06-16 11:10:00,26.52,26.6,26.38,26.39,294400.0,24.0611,24.1337,23.9341,23.9432,294400.0
2014-06-16 11:20:00,26.4,26.7,26.38,26.66,147300.0,23.9523,24.2244,23.9341,24.1882,147300.0
2014-06-16 11:30:00,26.66,26.69,26.38,26.43,160600.0,24.1882,24.2154,23.9341,23.9795,160600.0
2014-06-16 11:40:00,26.43,26.6,26.42,26.55,62500.0,23.9795,24.1337,23.9704,24.0884,62500.0
2014-06-16 11:50:00,26.5,26.53,26.42,26.5,73500.0,24.043,24.0702,23.9704,24.043,73500.0
2014-06-16 12:00:00,26.48,26.6,26.4,26.56,156000.0,24.0248,24.1337,23.9523,24.0974,156000.0
2014-06-16 12:10:00,26.58,26.68,26.43,26.6,204500.0,24.1156,24.2063,23.9795,24.1337,204500.0
2014-06-16 12:20:00,26.61,26.65,26.55,26.64,51600.0,24.1428,24.1791,24.0884,24.17,51600.0
2014-06-16 12:30:00,26.65,26.65,26.51,26.55,34300.0,24.1791,24.1791,24.0521,24.0884,34300.0
2014-06-16 12:40:00,26.56,26.6,26.55,26.55,33600.0,24.0974,24.1337,24.0884,24.0884,33600.0
2014-06-16 12:50:00,26.55,26.65,26.55,26.57,36400.0,24.0884,24.1791,24.0884,24.1065,36400.0
2014-06-16 13:00:00,26.57,26.76,26.57,26.75,64500.0,24.1065,24.2789,24.1065,24.2698,64500.0
2014-06-16 13:10:00,26.76,26.9,26.76,26.83,79300.0,24.2789,24.4059,24.2789,24.3424,79300.0
2014-06-16 13:20:00,26.83,26.98,26.8,26.92,74100.0,24.3424,24.4785,24.3152,24.4241,74100.0
2014-06-16 13:30:00,26.93,27.09,26.92,26.98,134400.0,24.4331,24.5783,24.4241,24.4785,134400.0
2014-06-16 13:40:00,26.99,27.0,26.87,27.0,47100.0,24.4876,24.4966,24.3787,24.4966,47100.0
2014-06-16 13:50:00,27.01,27.1,26.95,26.95,96100.0,24.5057,24.5874,24.4513,24.4513,96100.0
2014-06-16 14:00:00,26.92,27.0,26.9,26.92,53200.0,24.4241,24.4966,24.4059,24.4241,53200.0
2014-06-16 14:10:00,26.93,26.93,26.87,26.91,38100.0,24.4331,24.4331,24.3787,24.415,38100.0
2014-06-16 14:20:00,26.95,26.95,26.89,26.89,31600.0,24.4513,24.4513,24.3968,24.3968,31600.0
2014-06-16 14:30:00,26.89,26.95,26.8,26.91,62600.0,24.3968,24.4513,24.3152,24.415,62600.0
2014-06-16 14:40:00,26.9,27.03,26.9,26.98,131700.0,24.4059,24.5239,24.4059,24.4785,131700.0
2014-06-16 14:50:00,27.0,27.0,26.87,26.89,51200.0,24.4966,24.4966,24.3787,24.3968,51200.0
2014-06-16 15:00:00,26.9,26.93,26.83,26.83,54400.0,24.4059,24.4331,24.3424,24.3424,54400.0
2014-06-16 15:10:00,26.82,26.83,26.76,26.83,71700.0,24.3333,24.3424,24.2789,24.3424,71700.0
2014-06-16 15:20:00,26.84,26.89,26.82,26.89,72000.0,24.3515,24.3968,24.3333,24.3968,72000.0
2014-06-16 15:30:00,26.88,26.99,26.88,26.88,77400.0,24.3878,24.4876,24.3878,24.3878,77400.0
2014-06-16 15:40:00,26.9,26.9,26.84,26.85,99800.0,24.4059,24.4059,24.3515,24.3605,99800.0
2014-06-16 15:50:00,26.85,26.91,26.84,26.88,260000.0,24.3605,24.415,24.3515,24.3878,260000.0
2014-06-17 09:30:00,27.22,27.34,26.92,27.04,127500.0,24.6962,24.8051,24.4241,24.5329,127500.0
2014-06-17 09:40:00,27.02,27.09,26.7,26.94,191500.0,24.5148,24.5783,24.2244,24.4422,191500.0
2014-06-17 09:50:00,26.99,27.03,26.8,26.99,115000.0,24.4876,24.5239,24.3152,24.4876,115000.0
2014-06-17 10:00:00,26.91,26.99,26.82,26.89,102700.0,24.415,24.4876,24.3333,24.3968,102700.0
2014-06-17 10:10:00,26.9,26.97,26.88,26.97,76300.0,24.4059,24.4694,24.3878,24.4694,76300.0
2014-06-17 10:20:00,26.96,27.15,26.94,27.07,159800.0,24.4603,24.6327,24.4422,24.5601,159800.0
2014-06-17 10:30:00,27.07,27.15,27.06,27.12,97800.0,24.5601,24.6327,24.5511,24.6055,97800.0
2014-06-17 10:40:00,27.11,27.24,27.0,27.03,144600.0,24.5964,24.7144,24.4966,24.5239,144600.0
2014-06-17 10:50:00,27.03,27.1,26.9,27.07,96100.0,24.5239,24.5874,24.4059,24.5601,96100.0
2014-06-17 11:00:00,27.05,27.05,26.84,26.84,72700.0,24.542,24.542,24.3515,24.3515,72700.0
2014-06-17 11:10:00,26.84,26.9,26.75,26.77,116900.0,24.3515,24.4059,24.2698,24.288,116900.0
2014-06-17 11:20:00,26.81,26.84,26.72,26.84,86900.0,24.3242,24.3515,24.2426,24.3515,86900.0
2014-06-17 11:30:00,26.82,26.84,26.72,26.75,86700.0,24.3333,24.3515,24.2426,24.2698,86700.0
2014-06-17 11:40:00,26.74,26.8,26.73,26.8,38600.0,24.2607,24.3152,24.2517,24.3152,38600.0
2014-06-17 11:50:00,26.77,26.8,26.76,26.77,25300.0,24.288,24.3152,24.2789,24.288,25300.0
2014-06-17 12:00:00,26.77,26.88,26.76,26.77,110500.0,24.288,24.3878,24.2789,24.288,110500.0
2014-06-17 12:10:00,26.76,26.92,26.76,26.81,134200.0,24.2789,24.4241,24.2789,24.3242,134200.0
2014-06-17 12:20:00,26.81,26.82,26.79,26.79,20200.0,24.3242,24.3333,24.3061,24.3061,20200.0
2014-06-17 12:30:00,26.8,26.8,26.77,26.79,16200.0,24.3152,24.3152,24.288,24.3061,16200.0
2014-06-17 12:40:00,26.79,26.79,26.72,26.72,139500.0,24.3061,24.3061,24.2426,24.2426,139500.0
2014-06-17 12:50:00,26.73,26.73,26.63,26.72,108900.0,24.2517,24.2517,24.1609,24.2426,108900.0
2014-06-17 13:00:00,26.72,26.79,26.71,26.77,39500.0,24.2426,24.3061,24.2335,24.288,39500.0
2014-06-17 13:10:00,26.78,26.88,26.75,26.83,15000.0,24.297,24.3878,24.2698,24.3424,15000.0
2014-06-17 13:20:00,26.83,26.97,26.83,26.95,36800.0,24.3424,24.4694,24.3424,24.4513,36800.0
2014-06-17 13:30:00,26.95,27.0,26.9,26.95,100000.0,24.4513,24.4966,24.4059,24.4513,100000.0
2014-06-17 13:40:00,26.95,27.07,26.88,27.03,149300.0,24.4513,24.5601,24.3878,24.5239,149300.0
2014-06-17 13:50:00,27.03,27.45,27.02,27.15,331700.0,24.5239,24.9049,24.5148,24.6327,331700.0
2014-06-17 14:00:00,27.15,27.2,27.0,27.04,113200.0,24.6327,24.6781,24.4966,24.5329,113200.0
2014-06-17 14:10:00,27.06,27.06,26.93,27.02,42300.0,24.5511,24.5511,24.4331,24.5148,42300.0
2014-06-17 14:20:00,27.04,27.04,26.93,26.93,46900.0,24.5329,24.5329,24.4331,24.4331,46900.0
2014-06-17 14:30:00,26.95,26.97,26.84,26.86,96800.0,24.4513,24.4694,24.3515,24.3696,96800.0
2014-06-17 14:40:00,26.86,26.9,26.8,26.82,75800.0,24.3696,24.4059,24.3152,24.3333,75800.0
2014-06-17 14:50:00,26.82,26.93,26.82,26.91,44300.0,24.3333,24.4331,24.3333,24.415,44300.0
2014-06-17 15:00:00,26.93,26.98,26.9,26.97,19900.0,24.4331,24.4785,24.4059,24.4694,19900.0
2014-06-17 15:10:00,26.97,27.08,26.96,27.04,22700.0,24.4694,24.5692,24.4603,24.5329,22700.0
2014-06-17 15:20:00,27.04,27.08,26.95,27.03,37000.0,24.5329,24.5692,24.4513,24.5239,37000.0
2014-06-17 15:30:00,27.03,27.08,27.0,27.07,38500.0,24.5239,24.5692,24.4966,24.5601,38500.0
2014-06-17 15:40:00,27.07,27.11,26.82,26.95,87000.0,24.5601,24.5964,24.3333,24.4513,87000.0
2014-06-17 15:50:00,26.97,27.05,26.88,27.02,130900.0,24.4694,24.542,24.3878,24.5148,130900.0
2014-06-18 09:30:00,27.44,27.89,27.03,27.4,467300.0,24.8958,25.3041,24.5239,24.8595,467300.0
2014-06-18 09:40:00,27.42,27.48,26.9,27.05,275300.0,24.8777,24.9321,24.4059,24.542,275300.0
2014-06-18 09:50:00,27.05,27.1,26.8,26.88,239100.0,24.542,24.5874,24.3152,24.3878,239100.0
2014-06-18 10:00:00,26.88,26.92,26.55,26.63,194400.0,24.3878,24.4241,24.0884,24.1609,194400.0
2014-06-18 10:10:00,26.63,26.8,26.6,26.8,166600.0,24.1609,24.3152,24.1337,24.3152,166600.0
2014-06-18 10:20:00,26.8,26.8,26.58,26.69,130800.0,24.3152,24.3152,24.1156,24.2154,130800.0
2014-06-18 10:30:00,26.68,26.8,26.68,26.78,52300.0,24.2063,24.3152,24.2063,24.297,52300.0
2014-06-18 10:40:00,26.77,26.77,26.63,26.73,55200.0,24.288,24.288,24.1609,24.2517,55200.0
2014-06-18 10:50:00,26.72,26.73,26.55,26.55,155000.0,24.2426,24.2517,24.0884,24.0884,155000.0
2014-06-18 11:00:00,26.58,26.61,26.51,26.61,119100.0,24.1156,24.1428,24.0521,24.1428,119100.0
2014-06-18 11:10:00,26.6,26.69,26.57,26.59,97100.0,24.1337,24.2154,24.1065,24.1246,97100.0
2014-06-18 11:20:00,26.62,26.62,26.52,26.52,60800.0,24.1519,24.1519,24.0611,24.0611,60800.0
2014-06-18 11:30:00,26.52,26.62,26.52,26.58,55200.0,24.0611,24.1519,24.0611,24.1156,55200.0
2014-06-18 11:40:00,26.58,26.61,26.57,26.58,28800.0,24.1156,24.1428,24.1065,24.1156,28800.0
2014-06-18 11:50:00,26.59,26.7,26.57,26.66,97900.0,24.1246,24.2244,24.1065,24.1882,97900.0
2014-06-18 12:00:00,26.66,26.67,26.57,26.58,37300.0,24.1882,24.1972,24.1065,24.1156,37300.0
2014-06-18 12:10:00,26.58,26.61,26.57,26.6,18600.0,24.1156,24.1428,24.1065,24.1337,18600.0
2014-06-18 12:20:00,26.6,26.6,26.53,26.58,34900.0,24.1337,24.1337,24.0702,24.1156,34900.0
2014-06-18 12:30:00,26.57,26.59,26.45,26.58,209900.0,24.1065,24.1246,23.9976,24.1156,209900.0
2014-06-18 12:40:00,26.58,26.59,26.49,26.51,55500.0,24.1156,24.1246,24.0339,24.0521,55500.0
2014-06-18 12:50:00,26.51,26.51,26.38,26.41,153600.0,24.0521,24.0521,23.9341,23.9613,153600.0
2014-06-18 13:00:00,26.41,26.48,26.38,26.42,61400.0,23.9613,24.0248,23.9341,23.9704,61400.0
2014-06-18 13:10:00,26.42,26.43,26.31,26.37,86300.0,23.9704,23.9795,23.8706,23.925,86300.0
2014-06-18 13:20:00,26.36,26.36,26.08,26.09,233200.0,23.916,23.916,23.6619,23.671,233200.0
2014-06-18 13:30:00,26.08,26.15,26.03,26.06,184000.0,23.6619,23.7254,23.6166,23.6438,184000.0
2014-06-18 13:40:00,26.06,26.11,26.05,26.08,102100.0,23.6438,23.6892,23.6347,23.6619,102100.0
2014-06-18 13:50:00,26.07,26.13,26.06,26.08,61400.0,23.6529,23.7073,23.6438,23.6619,61400.0
2014-06-18 14:00:00,26.08,26.23,26.08,26.2,128400.0,23.6619,23.798,23.6619,23.7708,128400.0
2014-06-18 14:10:00,26.21,26.44,26.18,26.43,128700.0,23.7799,23.9886,23.7527,23.9795,128700.0
2014-06-18 14:20:00,26.43,26.48,26.31,26.33,121600.0,23.9795,24.0248,23.8706,23.8888,121600.0
2014-06-18 14:30:00,26.31,26.47,26.26,26.39,111900.0,23.8706,24.0158,23.8252,23.9432,111900.0
2014-06-18 14:40:00,26.39,26.39,26.28,26.3,79700.0,23.9432,23.9432,23.8434,23.8615,79700.0
2014-06-18 14:50:00,26.3,26.45,26.29,26.37,84500.0,23.8615,23.9976,23.8525,23.925,84500.0
2014-06-18 15:00:00,26.37,26.47,26.36,26.45,103700.0,23.925,24.0158,23.916,23.9976,103700.0
2014-06-18 15:10:00,26.45,26.49,26.42,26.44,109600.0,23.9976,24.0339,23.9704,23.9886,109600.0
2014-06-18 15:20:00,26.43,26.49,26.4,26.46,59600.0,23.9795,24.0339,23.9523,24.0067,59600.0
2014-06-18 15:30:00,26.46,26.47,26.41,26.45,47100.0,24.0067,24.0158,23.9613,23.9976,47100.0
2014-06-18 15:40:00,26.45,26.53,26.43,26.52,88100.0,23.9976,24.0702,23.9795,24.0611,88100.0
2014-06-18 15:50:00,26.53,26.58,26.42,26.53,279000.0,24.0702,24.1156,23.9704,24.0702,279000.0
2014-06-19 09:30:00,27.0,27.0,26.5,26.59,214400.0,24.4966,24.4966,24.043,24.1246,214400.0
2014-06-19 09:40:00,26.59,26.6,26.2,26.2,279300.0,24.1246,24.1337,23.7708,23.7708,279300.0
2014-06-19 09:50:00,26.21,26.21,25.93,26.06,659000.0,23.7799,23.7799,23.5258,23.6438,659000.0
2014-06-19 10:00:00,26.06,26.15,25.82,25.97,288200.0,23.6438,23.7254,23.426,23.5621,288200.0
2014-06-19 10:10:00,25.97,26.21,25.85,25.95,208000.0,23.5621,23.7799,23.4533,23.544,208000.0
2014-06-19 10:20:00,25.95,26.1,25.9,25.99,289900.0,23.544,23.6801,23.4986,23.5803,289900.0
2014-06-19 10:30:00,25.99,25.99,25.86,25.9,171200.0,23.5803,23.5803,23.4623,23.4986,171200.0
2014-06-19 10:40:00,25.9,26.1,25.9,26.01,91500.0,23.4986,23.6801,23.4986,23.5984,91500.0
2014-06-19 10:50:00,26.01,26.05,25.97,26.03,48000.0,23.5984,23.6347,23.5621,23.6166,48000.0
2014-06-19 11:00:00,26.02,26.09,25.96,26.06,42700.0,23.6075,23.671,23.5531,23.6438,42700.0
2014-06-19 11:10:00,26.06,26.08,26.0,26.0,28700.0,23.6438,23.6619,23.5894,23.5894,28700.0
2014-06-19 11:20:00,26.0,26.02,25.98,26.0,37600.0,23.5894,23.6075,23.5712,23.5894,37600.0
2014-06-19 11:30:00,25.99,26.01,25.96,25.96,25100.0,23.5803,23.5984,23.5531,23.5531,25100.0
2014-06-19 11:40:00,26.0,26.0,25.88,25.88,41800.0,23.5894,23.5894,23.4805,23.4805,41800.0
2014-06-19 11:50:00,25.87,25.89,25.83,25.83,55000.0,23.4714,23.4895,23.4351,23.4351,55000.0
2014-06-19 12:00:00,25.83,25.89,25.81,25.88,59100.0,23.4351,23.4895,23.417,23.4805,59100.0
2014-06-19 12:10:00,25.88,25.91,25.8,25.85,64800.0,23.4805,23.5077,23.4079,23.4533,64800.0
2014-06-19 12:20:00,25.84,25.85,25.8,25.81,108400.0,23.4442,23.4533,23.4079,23.417,108400.0
2014-06-19 12:30:00,25.81,25.89,25.8,25.84,70700.0,23.417,23.4895,23.4079,23.4442,70700.0
2014-06-19 12:40:00,25.85,25.88,25.81,25.81,21000.0,23.4533,23.4805,23.417,23.417,21000.0
2014-06-19 12:50:00,25.82,25.85,25.81,25.85,29200.0,23.426,23.4533,23.417,23.4533,29200.0
2014-06-19 13:00:00,25.83,25.84,25.81,25.81,54800.0,23.4351,23.4442,23.417,23.417,54800.0
2014-06-19 13:10:00,25.82,25.85,25.81,25.81,64000.0,23.426,23.4533,23.417,23.417,64000.0
2014-06-19 13:20:00,25.81,25.91,25.81,25.89,24800.0,23.417,23.5077,23.417,23.4895,24800.0
2014-06-19 13:30:00,25.89,25.89,25.83,25.86,19700.0,23.4895,23.4895,23.4351,23.4623,19700.0
2014-06-19 13:40:00,25.87,26.04,25.87,26.04,52500.0,23.4714,23.6256,23.4714,23.6256,52500.0
2014-06-19 13:50:00,26.04,26.04,25.95,26.03,34100.0,23.6256,23.6256,23.544,23.6166,34100.0
2014-06-19 14:00:00,26.04,26.14,26.01,26.05,45700.0,23.6256,23.7164,23.5984,23.6347,45700.0
2014-06-19 14:10:00,26.05,26.1,25.98,26.02,39800.0,23.6347,23.6801,23.5712,23.6075,39800.0
2014-06-19 14:20:00,26.03,26.07,26.0,26.01,12500.0,23.6166,23.6529,23.5894,23.5984,12500.0
2014-06-19 14:30:00,26.01,26.03,25.99,26.0,20500.0,23.5984,23.6166,23.5803,23.5894,20500.0
2014-06-19 14:40:00,26.0,26.09,26.0,26.07,15600.0,23.5894,23.671,23.5894,23.6529,15600.0
2014-06-19 14:50:00,26.08,26.09,26.0,26.06,16200.0,23.6619,23.671,23.5894,23.6438,16200.0
2014-06-19 15:00:00,26.07,26.08,26.02,26.08,36400.0,23.6529,23.6619,23.6075,23.6619,36400.0
2014-06-19 15:10:00,26.08,26.11,26.06,26.07,16100.0,23.6619,23.6892,23.6438,23.6529,16100.0
2014-06-19 15:20:00,26.08,26.09,26.05,26.07,15200.0,23.6619,23.671,23.6347,23.6529,15200.0
2014-06-19 15:30:00,26.08,26.1,26.01,26.01,25100.0,23.6619,23.6801,23.5984,23.5984,25100.0
2014-06-19 15:40:00,26.01,26.06,25.86,25.86,67900.0,23.5984,23.6438,23.4623,23.4623,67900.0
2014-06-19 15:50:00,25.87,25.96,25.81,25.87,186500.0,23.4714,23.5531,23.417,23.4714,186500.0
2014-06-20 09:30:00,25.75,25.97,25.56,25.85,365600.0,23.3625,23.5621,23.1901,23.4533,365600.0
2014-06-20 09:40:00,25.83,25.84,25.58,25.69,154600.0,23.4351,23.4442,23.2083,23.3081,154600.0
2014-06-20 09:50:00,25.69,25.69,25.3,25.4,421500.0,23.3081,23.3081,22.9543,23.045,421500.0
2014-06-20 10:00:00,25.37,25.45,25.3,25.4,211800.0,23.0178,23.0903,22.9543,23.045,211800.0
2014-06-20 10:10:00,25.4,25.53,25.21,25.21,305100.0,23.045,23.1629,22.8726,22.8726,305100.0
2014-06-20 10:20:00,25.21,25.28,25.0,25.03,517300.0,22.8726,22.9361,22.6821,22.7093,517300.0
2014-06-20 10:30:00,25.02,25.09,24.96,25.0,554400.0,22.7002,22.7637,22.6458,22.6821,554400.0
2014-06-20 10:40:00,25.0,25.05,24.96,25.0,505200.0,22.6821,22.7274,22.6458,22.6821,505200.0
2014-06-20 10:50:00,24.99,25.0,24.98,24.99,334800.0,22.673,22.6821,22.6639,22.673,334800.0
2014-06-20 11:00:00,25.0,25.0,24.94,24.99,706100.0,22.6821,22.6821,22.6276,22.673,706100.0
2014-06-20 11:10:00,25.0,25.17,24.99,25.14,320500.0,22.6821,22.8363,22.673,22.8091,320500.0
2014-06-20 11:20:00,25.14,25.14,25.0,25.06,117400.0,22.8091,22.8091,22.6821,22.7365,117400.0
2014-06-20 11:30:00,25.05,25.08,24.96,25.07,156100.0,22.7274,22.7547,22.6458,22.7456,156100.0
2014-06-20 11:40:00,25.06,25.09,25.0,25.01,98400.0,22.7365,22.7637,22.6821,22.6911,98400.0
2014-06-20 11:50:00,25.02,25.07,25.0,25.02,88300.0,22.7002,22.7456,22.6821,22.7002,88300.0
2014-06-20 12:00:00,25.04,25.11,24.94,24.95,359800.0,22.7184,22.7819,22.6276,22.6367,359800.0
2014-06-20 12:10:00,24.95,25.04,24.92,25.04,161000.0,22.6367,22.7184,22.6095,22.7184,161000.0
2014-06-20 12:20:00,25.04,25.04,24.99,25.01,86300.0,22.7184,22.7184,22.673,22.6911,86300.0
2014-06-20 12:30:00,25.01,25.04,24.99,25.0,70400.0,22.6911,22.7184,22.673,22.6821,70400.0
2014-06-20 12:40:00,25.0,25.03,24.99,25.02,52400.0,22.6821,22.7093,22.673,22.7002,52400.0
2014-06-20 12:50:00,25.01,25.03,25.01,25.02,59000.0,22.6911,22.7093,22.6911,22.7002,59000.0
2014-06-20 13:00:00,25.03,25.07,25.02,25.05,47900.0,22.7093,22.7456,22.7002,22.7274,47900.0
2014-06-20 13:10:00,25.05,25.05,25.01,25.02,29400.0,22.7274,22.7274,22.6911,22.7002,29400.0
2014-06-20 13:20:00,25.02,25.02,24.99,25.01,73300.0,22.7002,22.7002,22.673,22.6911,73300.0
2014-06-20 13:30:00,25.01,25.02,25.0,25.0,35600.0,22.6911,22.7002,22.6821,22.6821,35600.0
2014-06-20 13:40:00,25.01,25.02,24.96,25.02,173600.0,22.6911,22.7002,22.6458,22.7002,173600.0
2014-06-20 13:50:00,25.01,25.15,25.01,25.12,55700.0,22.6911,22.8182,22.6911,22.7909,55700.0
2014-06-20 14:00:00,25.12,25.35,25.11,25.21,190000.0,22.7909,22.9996,22.7819,22.8726,190000.0
2014-06-20 14:10:00,25.22,25.48,25.22,25.4,148500.0,22.8817,23.1176,22.8817,23.045,148500.0
2014-06-20 14:20:00,25.4,25.48,25.35,25.4,49600.0,23.045,23.1176,22.9996,23.045,49600.0
2014-06-20 14:30:00,25.39,25.41,25.3,25.38,62700.0,23.0359,23.0541,22.9543,23.0268,62700.0
2014-06-20 14:40:00,25.38,25.42,25.38,25.41,30900.0,23.0268,23.0631,23.0268,23.0541,30900.0
2014-06-20 14:50:00,25.4,25.43,25.35,25.37,54900.0,23.045,23.0722,22.9996,23.0178,54900.0
2014-06-20 15:00:00,25.38,25.44,25.37,25.44,100500.0,23.0268,23.0813,23.0178,23.0813,100500.0
2014-06-20 15:10:00,25.44,25.46,25.37,25.38,37400.0,23.0813,23.0994,23.0178,23.0268,37400.0
2014-06-20 15:20:00,25.37,25.38,25.35,25.37,42400.0,23.0178,23.0268,22.9996,23.0178,42400.0
2014-06-20 15:30:00,25.36,25.42,25.36,25.42,255700.0,23.0087,23.0631,23.0087,23.0631,255700.0
2014-06-20 15:40:00,25.42,25.43,25.39,25.41,118000.0,23.0631,23.0722,23.0359,23.0541,118000.0
2014-06-20 15:50:00,25.41,25.5,25.4,25.46,273200.0,23.0541,23.1357,23.045,23.0994,273200.0
2014-06-23 09:30:00,25.11,25.68,25.1,25.53,348200.0,22.7819,23.299,22.7728,23.1629,348200.0
2014-06-23 09:40:00,25.54,25.93,25.45,25.9,312200.0,23.172,23.5258,23.0903,23.4986,312200.0
2014-06-23 09:50:00,25.92,26.3,25.83,26.28,542100.0,23.5168,23.8615,23.4351,23.8434,542100.0
2014-06-23 10:00:00,26.28,26.46,26.01,26.23,347000.0,23.8434,24.0067,23.5984,23.798,347000.0
2014-06-23 10:10:00,26.24,26.33,25.94,26.29,207300.0,23.8071,23.8888,23.5349,23.8525,207300.0
2014-06-23 10:20:00,26.28,26.33,26.01,26.08,117500.0,23.8434,23.8888,23.5984,23.6619,117500.0
2014-06-23 10:30:00,26.08,26.28,26.05,26.25,198600.0,23.6619,23.8434,23.6347,23.8162,198600.0
2014-06-23 10:40:00,26.26,26.28,26.07,26.17,140200.0,23.8252,23.8434,23.6529,23.7436,140200.0
2014-06-23 10:50:00,26.17,26.22,26.09,26.18,144400.0,23.7436,23.789,23.671,23.7527,144400.0
2014-06-23 11:00:00,26.18,26.26,26.16,26.17,137400.0,23.7527,23.8252,23.7345,23.7436,137400.0
2014-06-23 11:10:00,26.18,26.18,26.0,26.06,80600.0,23.7527,23.7527,23.5894,23.6438,80600.0
2014-06-23 11:20:00,26.06,26.08,25.95,25.98,107200.0,23.6438,23.6619,23.544,23.5712,107200.0
2014-06-23 11:30:00,26.0,26.09,25.98,26.05,43400.0,23.5894,23.671,23.5712,23.6347,43400.0
2014-06-23 11:40:00,26.05,26.19,26.05,26.09,72600.0,23.6347,23.7617,23.6347,23.671,72600.0
2014-06-23 11:50:00,26.09,26.2,26.08,26.15,48600.0,23.671,23.7708,23.6619,23.7254,48600.0
2014-06-23 12:00:00,26.15,26.2,26.13,26.2,33800.0,23.7254,23.7708,23.7073,23.7708,33800.0
2014-06-23 12:10:00,26.2,26.2,26.14,26.19,63000.0,23.7708,23.7708,23.7164,23.7617,63000.0
2014-06-23 12:20:00,26.18,26.19,26.15,26.19,26300.0,23.7527,23.7617,23.7254,23.7617,26300.0
2014-06-23 12:30:00,26.19,26.19,26.1,26.12,60300.0,23.7617,23.7617,23.6801,23.6982,60300.0
2014-06-23 12:40:00,26.12,26.25,26.11,26.24,97500.0,23.6982,23.8162,23.6892,23.8071,97500.0
2014-06-23 12:50:00,26.24,26.25,26.16,26.18,33200.0,23.8071,23.8162,23.7345,23.7527,33200.0
2014-06-23 13:00:00,26.17,26.18,26.09,26.17,49400.0,23.7436,23.7527,23.671,23.7436,49400.0
2014-06-23 13:10:00,26.17,26.2,26.13,26.2,37200.0,23.7436,23.7708,23.7073,23.7708,37200.0
2014-06-23 13:20:00,26.2,26.22,26.19,26.22,29500.0,23.7708,23.789,23.7617,23.789,29500.0
2014-06-23 13:30:00,26.22,26.22,26.15,26.2,42700.0,23.789,23.789,23.7254,23.7708,42700.0
2014-06-23 13:40:00,26.2,26.25,26.2,26.25,38000.0,23.7708,23.8162,23.7708,23.8162,38000.0
2014-06-23 13:50:00,26.25,26.25,26.19,26.2,49000.0,23.8162,23.8162,23.7617,23.7708,49000.0
2014-06-23 14:00:00,26.2,26.25,26.19,26.24,56400.0,23.7708,23.8162,23.7617,23.8071,56400.0
2014-06-23 14:10:00,26.23,26.27,26.21,26.22,62100.0,23.798,23.8343,23.7799,23.789,62100.0
2014-06-23 14:20:00,26.22,26.25,26.19,26.23,43600.0,23.789,23.8162,23.7617,23.798,43600.0
2014-06-23 14:30:00,26.24,26.27,26.13,26.14,170000.0,23.8071,23.8343,23.7073,23.7164,170000.0
2014-06-23 14:40:00,26.13,26.14,26.0,26.05,191900.0,23.7073,23.7164,23.5894,23.6347,191900.0
2014-06-23 14:50:00,26.05,26.22,26.04,26.22,122400.0,23.6347,23.789,23.6256,23.789,122400.0
2014-06-23 15:00:00,26.21,26.23,26.13,26.16,65100.0,23.7799,23.798,23.7073,23.7345,65100.0
2014-06-23 15:10:00,26.16,26.25,26.16,26.25,81100.0,23.7345,23.8162,23.7345,23.8162,81100.0
2014-06-23 15:20:00,26.25,26.35,26.14,26.34,189700.0,23.8162,23.9069,23.7164,23.8978,189700.0
2014-06-23 15:30:00,26.35,26.4,26.25,26.38,241800.0,23.9069,23.9523,23.8162,23.9341,241800.0
2014-06-23 15:40:00,26.36,26.44,26.29,26.4,207300.0,23.916,23.9886,23.8525,23.9523,207300.0
2014-06-23 15:50:00,26.4,26.45,26.35,26.36,266900.0,23.9523,23.9976,23.9069,23.916,266900.0
2014-06-24 09:30:00,26.51,27.2,26.51,26.79,536200.0,24.0521,24.6781,24.0521,24.3061,536200.0
2014-06-24 09:40:00,26.79,26.99,26.75,26.76,387900.0,24.3061,24.4876,24.2698,24.2789,387900.0
2014-06-24 09:50:00,26.77,26.97,26.72,26.86,461100.0,24.288,24.4694,24.2426,24.3696,461100.0
2014-06-24 10:00:00,26.86,27.1,26.76,27.0,366800.0,24.3696,24.5874,24.2789,24.4966,366800.0
2014-06-24 10:10:00,27.0,27.01,26.93,27.0,244400.0,24.4966,24.5057,24.4331,24.4966,244400.0
2014-06-24 10:20:00,27.0,27.01,26.85,27.0,238500.0,24.4966,24.5057,24.3605,24.4966,238500.0
2014-06-24 10:30:00,27.0,27.02,26.75,26.83,154000.0,24.4966,24.5148,24.2698,24.3424,154000.0
2014-06-24 10:40:00,26.86,26.99,26.83,26.99,112500.0,24.3696,24.4876,24.3424,24.4876,112500.0
2014-06-24 10:50:00,26.99,27.0,26.9,26.97,98500.0,24.4876,24.4966,24.4059,24.4694,98500.0
2014-06-24 11:00:00,26.97,27.0,26.96,26.99,170700.0,24.4694,24.4966,24.4603,24.4876,170700.0
2014-06-24 11:10:00,27.0,27.0,26.99,27.0,259700.0,24.4966,24.4966,24.4876,24.4966,259700.0
2014-06-24 11:20:00,27.0,27.15,26.99,27.12,199800.0,24.4966,24.6327,24.4876,24.6055,199800.0
2014-06-24 11:30:00,27.09,27.18,27.0,27.17,112600.0,24.5783,24.6599,24.4966,24.6509,112600.0
2014-06-24 11:40:00,27.17,27.25,27.17,27.21,127100.0,24.6509,24.7235,24.6509,24.6872,127100.0
2014-06-24 11:50:00,27.21,27.3,27.1,27.23,193900.0,24.6872,24.7688,24.5874,24.7053,193900.0
2014-06-24 12:00:00,27.24,27.24,27.12,27.15,64400.0,24.7144,24.7144,24.6055,24.6327,64400.0
2014-06-24 12:10:00,27.15,27.22,27.15,27.22,52300.0,24.6327,24.6962,24.6327,24.6962,52300.0
2014-06-24 12:20:00,27.23,27.27,27.22,27.23,60900.0,24.7053,24.7416,24.6962,24.7053,60900.0
2014-06-24 12:30:00,27.24,27.25,27.17,27.17,53400.0,24.7144,24.7235,24.6509,24.6509,53400.0
2014-06-24 12:40:00,27.16,27.2,27.16,27.2,27500.0,24.6418,24.6781,24.6418,24.6781,27500.0
2014-06-24 12:50:00,27.21,27.23,27.17,27.18,89800.0,24.6872,24.7053,24.6509,24.6599,89800.0
2014-06-24 13:00:00,27.18,27.18,27.08,27.08,66000.0,24.6599,24.6599,24.5692,24.5692,66000.0
2014-06-24 13:10:00,27.08,27.1,27.05,27.08,63900.0,24.5692,24.5874,24.542,24.5692,63900.0
2014-06-24 13:20:00,27.07,27.27,27.03,27.25,174500.0,24.5601,24.7416,24.5239,24.7235,174500.0
2014-06-24 13:30:00,27.25,27.34,27.24,27.33,114500.0,24.7235,24.8051,24.7144,24.796,114500.0
2014-06-24 13:40:00,27.31,27.33,27.22,27.22,69600.0,24.7779,24.796,24.6962,24.6962,69600.0
2014-06-24 13:50:00,27.22,27.3,27.22,27.26,49300.0,24.6962,24.7688,24.6962,24.7325,49300.0
2014-06-24 14:00:00,27.26,27.3,27.26,27.26,123700.0,24.7325,24.7688,24.7325,24.7325,123700.0
2014-06-24 14:10:00,27.28,27.3,27.23,27.29,54200.0,24.7507,24.7688,24.7053,24.7597,54200.0
2014-06-24 14:20:00,27.29,27.3,27.25,27.25,41600.0,24.7597,24.7688,24.7235,24.7235,41600.0
2014-06-24 14:30:00,27.26,27.26,27.11,27.14,61300.0,24.7325,24.7325,24.5964,24.6237,61300.0
2014-06-24 14:40:00,27.13,27.23,27.1,27.2,48500.0,24.6146,24.7053,24.5874,24.6781,48500.0
2014-06-24 14:50:00,27.21,27.27,27.12,27.27,47900.0,24.6872,24.7416,24.6055,24.7416,47900.0
2014-06-24 15:00:00,27.27,27.27,27.15,27.18,49700.0,24.7416,24.7416,24.6327,24.6599,49700.0
2014-06-24 15:10:00,27.18,27.19,26.95,26.96,114200.0,24.6599,24.669,24.4513,24.4603,114200.0
2014-06-24 15:20:00,26.95,27.03,26.76,26.76,158400.0,24.4513,24.5239,24.2789,24.2789,158400.0
2014-06-24 15:30:00,26.76,26.84,26.75,26.78,93200.0,24.2789,24.3515,24.2698,24.297,93200.0
2014-06-24 15:40:00,26.77,27.09,26.76,27.04,110300.0,24.288,24.5783,24.2789,24.5329,110300.0
2014-06-24 15:50:00,27.04,27.09,26.97,27.0,143400.0,24.5329,24.5783,24.4694,24.4966,143400.0
2014-06-25 09:30:00,27.25,27.35,27.04,27.17,179500.0,24.7235,24.8142,24.5329,24.6509,179500.0
2014-06-25 09:40:00,27.17,27.2,27.04,27.06,56300.0,24.6509,24.6781,24.5329,24.5511,56300.0
2014-06-25 09:50:00,27.06,27.09,26.76,26.76,134500.0,24.5511,24.5783,24.2789,24.2789,134500.0
2014-06-25 10:00:00,26.8,26.89,26.57,26.76,90200.0,24.3152,24.3968,24.1065,24.2789,90200.0
2014-06-25 10:10:00,26.78,26.97,26.62,26.7,49500.0,24.297,24.4694,24.1519,24.2244,49500.0
2014-06-25 10:20:00,26.67,26.81,26.65,26.73,30300.0,24.1972,24.3242,24.1791,24.2517,30300.0
2014-06-25 10:30:00,26.7,26.73,26.5,26.5,122400.0,24.2244,24.2517,24.043,24.043,122400.0
2014-06-25 10:40:00,26.5,26.73,26.45,26.6,72400.0,24.043,24.2517,23.9976,24.1337,72400.0
2014-06-25 10:50:00,26.6,26.75,26.55,26.67,25900.0,24.1337,24.2698,24.0884,24.1972,25900.0
2014-06-25 11:00:00,26.69,26.72,26.56,26.6,38200.0,24.2154,24.2426,24.0974,24.1337,38200.0
2014-06-25 11:10:00,26.58,26.63,26.54,26.54,52000.0,24.1156,24.1609,24.0793,24.0793,52000.0
2014-06-25 11:20:00,26.54,26.58,26.51,26.56,25800.0,24.0793,24.1156,24.0521,24.0974,25800.0
2014-06-25 11:30:00,26.56,26.6,26.53,26.54,28300.0,24.0974,24.1337,24.0702,24.0793,28300.0
2014-06-25 11:40:00,26.52,26.64,26.5,26.58,41800.0,24.0611,24.17,24.043,24.1156,41800.0
2014-06-25 11:50:00,26.6,26.71,26.6,26.68,31300.0,24.1337,24.2335,24.1337,24.2063,31300.0
2014-06-25 12:00:00,26.68,26.7,26.61,26.62,15300.0,24.2063,24.2244,24.1428,24.1519,15300.0
2014-06-25 12:10:00,26.61,26.62,26.58,26.58,15700.0,24.1428,24.1519,24.1156,24.1156,15700.0
2014-06-25 12:20:00,26.58,26.64,26.58,26.58,27600.0,24.1156,24.17,24.1156,24.1156,27600.0
2014-06-25 12:30:00,26.58,26.68,26.52,26.68,42200.0,24.1156,24.2063,24.0611,24.2063,42200.0
2014-06-25 12:40:00,26.66,26.75,26.66,26.74,20900.0,24.1882,24.2698,24.1882,24.2607,20900.0
2014-06-25 12:50:00,26.73,26.74,26.69,26.69,6600.0,24.2517,24.2607,24.2154,24.2154,6600.0
2014-06-25 13:00:00,26.73,26.8,26.73,26.8,27100.0,24.2517,24.3152,24.2517,24.3152,27100.0
2014-06-25 13:10:00,26.8,26.84,26.8,26.84,16900.0,24.3152,24.3515,24.3152,24.3515,16900.0
2014-06-25 13:20:00,26.82,26.85,26.82,26.83,21900.0,24.3333,24.3605,24.3333,24.3424,21900.0
2014-06-25 13:30:00,26.83,26.88,26.82,26.88,12200.0,24.3424,24.3878,24.3333,24.3878,12200.0
2014-06-25 13:40:00,26.88,26.9,26.85,26.88,14800.0,24.3878,24.4059,24.3605,24.3878,14800.0
2014-06-25 13:50:00,26.88,26.99,26.86,26.99,32900.0,24.3878,24.4876,24.3696,24.4876,32900.0
2014-06-25 14:00:00,26.98,27.06,26.96,26.99,75400.0,24.4785,24.5511,24.4603,24.4876,75400.0
2014-06-25 14:10:00,26.99,27.09,26.97,27.08,20600.0,24.4876,24.5783,24.4694,24.5692,20600.0
2014-06-25 14:20:00,27.05,27.07,27.03,27.05,34600.0,24.542,24.5601,24.5239,24.542,34600.0
2014-06-25 14:30:00,27.05,27.1,27.05,27.09,25200.0,24.542,24.5874,24.542,24.5783,25200.0
2014-06-25 14:40:00,27.1,27.14,26.96,27.0,67800.0,24.5874,24.6237,24.4603,24.4966,67800.0
2014-06-25 14:50:00,27.0,27.02,26.98,26.98,36200.0,24.4966,24.5148,24.4785,24.4785,36200.0
2014-06-25 15:00:00,26.98,27.0,26.96,27.0,18700.0,24.4785,24.4966,24.4603,24.4966,18700.0
2014-06-25 15:10:00,27.0,27.05,27.0,27.03,12500.0,24.4966,24.542,24.4966,24.5239,12500.0
2014-06-25 15:20:00,27.04,27.04,27.01,27.03,20300.0,24.5329,24.5329,24.5057,24.5239,20300.0
2014-06-25 15:30:00,27.02,27.1,27.02,27.06,36500.0,24.5148,24.5874,24.5148,24.5511,36500.0
2014-06-25 15:40:00,27.06,27.1,27.02,27.03,66100.0,24.5511,24.5874,24.5148,24.5239,66100.0
2014-06-25 15:50:00,27.03,27.1,27.02,27.05,89000.0,24.5239,24.5874,24.5148,24.542,89000.0
2014-06-26 09:30:00,27.14,27.2,26.81,26.95,190800.0,24.6237,24.6781,24.3242,24.4513,190800.0
2014-06-26 09:40:00,26.95,27.18,26.94,27.11,108900.0,24.4513,24.6599,24.4422,24.5964,108900.0
2014-06-26 09:50:00,27.09,27.17,26.97,27.15,70800.0,24.5783,24.6509,24.4694,24.6327,70800.0
2014-06-26 10:00:00,27.14,27.15,27.0,27.1,65200.0,24.6237,24.6327,24.4966,24.5874,65200.0
2014-06-26 10:10:00,27.1,27.18,27.08,27.18,78500.0,24.5874,24.6599,24.5692,24.6599,78500.0
2014-06-26 10:20:00,27.18,27.48,27.18,27.42,206500.0,24.6599,24.9321,24.6599,24.8777,206500.0
2014-06-26 10:30:00,27.37,27.44,27.3,27.43,79500.0,24.8323,24.8958,24.7688,24.8868,79500.0
2014-06-26 10:40:00,27.43,27.67,27.4,27.65,209000.0,24.8868,25.1045,24.8595,25.0864,209000.0
2014-06-26 10:50:00,27.63,27.68,27.41,27.5,104900.0,25.0682,25.1136,24.8686,24.9503,104900.0
2014-06-26 11:00:00,27.49,27.6,27.41,27.49,83900.0,24.9412,25.041,24.8686,24.9412,83900.0
2014-06-26 11:10:00,27.49,27.55,27.35,27.38,92100.0,24.9412,24.9956,24.8142,24.8414,92100.0
2014-06-26 11:20:00,27.39,27.6,27.38,27.5,134700.0,24.8505,25.041,24.8414,24.9503,134700.0
2014-06-26 11:30:00,27.51,27.6,27.45,27.55,50900.0,24.9593,25.041,24.9049,24.9956,50900.0
2014-06-26 11:40:00,27.52,27.59,27.52,27.58,33200.0,24.9684,25.0319,24.9684,25.0229,33200.0
2014-06-26 11:50:00,27.59,27.59,27.56,27.58,34900.0,25.0319,25.0319,25.0047,25.0229,34900.0
2014-06-26 12:00:00,27.59,27.68,27.58,27.65,165300.0,25.0319,25.1136,25.0229,25.0864,165300.0
2014-06-26 12:10:00,27.64,27.74,27.64,27.7,100800.0,25.0773,25.168,25.0773,25.1317,100800.0
2014-06-26 12:20:00,27.7,27.95,27.69,27.95,223000.0,25.1317,25.3586,25.1227,25.3586,223000.0
2014-06-26 12:30:00,27.95,28.0,27.85,27.98,107400.0,25.3586,25.4039,25.2678,25.3858,107400.0
2014-06-26 12:40:00,27.96,28.3,27.94,28.25,237800.0,25.3676,25.6761,25.3495,25.6307,237800.0
2014-06-26 12:50:00,28.19,28.2,27.97,28.08,109000.0,25.5763,25.5854,25.3767,25.4765,109000.0
2014-06-26 13:00:00,28.06,28.08,27.85,27.86,55000.0,25.4584,25.4765,25.2678,25.2769,55000.0
2014-06-26 13:10:00,27.89,28.05,27.88,28.0,76400.0,25.3041,25.4493,25.295,25.4039,76400.0
2014-06-26 13:20:00,28.0,28.05,27.85,27.95,52500.0,25.4039,25.4493,25.2678,25.3586,52500.0
2014-06-26 13:30:00,27.96,28.06,27.96,28.06,37600.0,25.3676,25.4584,25.3676,25.4584,37600.0
2014-06-26 13:40:00,28.06,28.1,28.06,28.09,30100.0,25.4584,25.4946,25.4584,25.4856,30100.0
2014-06-26 13:50:00,28.1,28.1,28.04,28.06,15400.0,25.4946,25.4946,25.4402,25.4584,15400.0
2014-06-26 14:00:00,28.06,28.09,28.01,28.09,23500.0,25.4584,25.4856,25.413,25.4856,23500.0
2014-06-26 14:10:00,28.09,28.1,28.06,28.09,33500.0,25.4856,25.4946,25.4584,25.4856,33500.0
2014-06-26 14:20:00,28.09,28.11,28.07,28.09,34200.0,25.4856,25.5037,25.4674,25.4856,34200.0
2014-06-26 14:30:00,28.09,28.1,27.93,27.97,33100.0,25.4856,25.4946,25.3404,25.3767,33100.0
2014-06-26 14:40:00,27.99,27.99,27.92,27.99,30200.0,25.3948,25.3948,25.3313,25.3948,30200.0
2014-06-26 14:50:00,27.98,28.1,27.98,28.09,41700.0,25.3858,25.4946,25.3858,25.4856,41700.0
2014-06-26 15:00:00,28.1,28.18,28.06,28.16,62300.0,25.4946,25.5672,25.4584,25.5491,62300.0
2014-06-26 15:10:00,28.16,28.18,28.09,28.17,23800.0,25.5491,25.5672,25.4856,25.5582,23800.0
2014-06-26 15:20:00,28.16,28.2,28.15,28.19,36100.0,25.5491,25.5854,25.54,25.5763,36100.0
2014-06-26 15:30:00,28.19,28.28,28.14,28.28,68200.0,25.5763,25.658,25.5309,25.658,68200.0
2014-06-26 15:40:00,28.28,28.29,28.25,28.26,73600.0,25.658,25.667,25.6307,25.6398,73600.0
2014-06-26 15:50:00,28.26,28.35,28.2,28.3,219400.0,25.6398,25.7215,25.5854,25.6761,219400.0
2014-06-27 09:30:00,28.36,28.5,28.2,28.24,210700.0,25.7305,25.8576,25.5854,25.6217,210700.0
2014-06-27 09:40:00,28.23,28.28,28.17,28.2,63500.0,25.6126,25.658,25.5582,25.5854,63500.0
2014-06-27 09:50:00,28.2,28.23,28.09,28.2,97400.0,25.5854,25.6126,25.4856,25.5854,97400.0
2014-06-27 10:00:00,28.19,28.19,28.02,28.11,132300.0,25.5763,25.5763,25.4221,25.5037,132300.0
2014-06-27 10:10:00,28.11,28.34,28.04,28.17,325300.0,25.5037,25.7124,25.4402,25.5582,325300.0
2014-06-27 10:20:00,28.18,28.18,28.02,28.03,117800.0,25.5672,25.5672,25.4221,25.4311,117800.0
2014-06-27 10:30:00,28.03,28.05,27.8,27.8,113200.0,25.4311,25.4493,25.2225,25.2225,113200.0
2014-06-27 10:40:00,27.8,27.97,27.79,27.89,69400.0,25.2225,25.3767,25.2134,25.3041,69400.0
2014-06-27 10:50:00,27.87,27.94,27.86,27.91,29700.0,25.286,25.3495,25.2769,25.3223,29700.0
2014-06-27 11:00:00,27.9,28.08,27.86,28.0,139400.0,25.3132,25.4765,25.2769,25.4039,139400.0
2014-06-27 11:10:00,28.04,28.04,27.9,27.9,45100.0,25.4402,25.4402,25.3132,25.3132,45100.0
2014-06-27 11:20:00,27.9,27.91,27.73,27.8,69600.0,25.3132,25.3223,25.1589,25.2225,69600.0
2014-06-27 11:30:00,27.8,27.98,27.73,27.84,68200.0,25.2225,25.3858,25.1589,25.2588,68200.0
2014-06-27 11:40:00,27.84,27.99,27.8,27.91,102600.0,25.2588,25.3948,25.2225,25.3223,102600.0
2014-06-27 11:50:00,27.91,27.93,27.82,27.87,29400.0,25.3223,25.3404,25.2406,25.286,29400.0
2014-06-27 12:00:00,27.88,27.98,27.88,27.93,79200.0,25.295,25.3858,25.295,25.3404,79200.0
2014-06-27 12:10:00,27.93,27.95,27.88,27.89,27600.0,25.3404,25.3586,25.295,25.3041,27600.0
2014-06-27 12:20:00,27.89,27.89,27.75,27.76,61900.0,25.3041,25.3041,25.1771,25.1862,61900.0
2014-06-27 12:30:00,27.77,27.88,27.74,27.81,36500.0,25.1952,25.295,25.168,25.2315,36500.0
2014-06-27 12:40:00,27.81,27.85,27.8,27.81,18800.0,25.2315,25.2678,25.2225,25.2315,18800.0
2014-06-27 12:50:00,27.81,27.86,27.74,27.79,30300.0,25.2315,25.2769,25.168,25.2134,30300.0
2014-06-27 13:00:00,27.78,27.79,27.76,27.78,12500.0,25.2043,25.2134,25.1862,25.2043,12500.0
2014-06-27 13:10:00,27.78,27.78,27.71,27.74,45300.0,25.2043,25.2043,25.1408,25.168,45300.0
2014-06-27 13:20:00,27.73,27.83,27.73,27.8,50800.0,25.1589,25.2497,25.1589,25.2225,50800.0
2014-06-27 13:30:00,27.8,28.04,27.79,28.02,96500.0,25.2225,25.4402,25.2134,25.4221,96500.0
2014-06-27 13:40:00,28.03,28.06,27.93,28.0,40900.0,25.4311,25.4584,25.3404,25.4039,40900.0
2014-06-27 13:50:00,28.0,28.02,27.95,27.99,75600.0,25.4039,25.4221,25.3586,25.3948,75600.0
2014-06-27 14:00:00,27.99,28.0,27.95,28.0,38800.0,25.3948,25.4039,25.3586,25.4039,38800.0
2014-06-27 14:10:00,28.0,28.0,27.97,27.99,19800.0,25.4039,25.4039,25.3767,25.3948,19800.0
2014-06-27 14:20:00,27.99,27.99,27.97,27.97,16800.0,25.3948,25.3948,25.3767,25.3767,16800.0
2014-06-27 14:30:00,27.98,27.98,27.91,27.91,25800.0,25.3858,25.3858,25.3223,25.3223,25800.0
2014-06-27 14:40:00,27.92,27.98,27.9,27.95,19900.0,25.3313,25.3858,25.3132,25.3586,19900.0
2014-06-27 14:50:00,27.94,27.98,27.86,27.9,17000.0,25.3495,25.3858,25.2769,25.3132,17000.0
2014-06-27 15:00:00,27.89,27.91,27.84,27.87,57200.0,25.3041,25.3223,25.2588,25.286,57200.0
2014-06-27 15:10:00,27.88,27.88,27.84,27.85,11100.0,25.295,25.295,25.2588,25.2678,11100.0
2014-06-27 15:20:00,27.85,27.86,27.85,27.86,44000.0,25.2678,25.2769,25.2678,25.2769,44000.0
2014-06-27 15:30:00,27.86,28.0,27.86,27.99,185500.0,25.2769,25.4039,25.2769,25.3948,185500.0
2014-06-27 15:40:00,27.99,28.0,27.94,27.95,84000.0,25.3948,25.4039,25.3495,25.3586,84000.0
2014-06-27 15:50:00,27.95,28.01,27.94,28.01,198500.0,25.3586,25.413,25.3495,25.413,198500.0
2014-06-30 09:30:00,28.17,28.47,28.17,28.29,251000.0,25.5582,25.8303,25.5582,25.667,251000.0
2014-06-30 09:40:00,28.31,28.31,27.92,27.96,180900.0,25.6852,25.6852,25.3313,25.3676,180900.0
2014-06-30 09:50:00,27.94,27.95,27.68,27.76,268700.0,25.3495,25.3586,25.1136,25.1862,268700.0
2014-06-30 10:00:00,27.77,28.19,27.77,28.07,128400.0,25.1952,25.5763,25.1952,25.4674,128400.0
2014-06-30 10:10:00,28.07,28.19,28.01,28.12,45500.0,25.4674,25.5763,25.413,25.5128,45500.0
2014-06-30 10:20:00,28.12,28.13,28.0,28.04,53800.0,25.5128,25.5219,25.4039,25.4402,53800.0
2014-06-30 10:30:00,28.04,28.06,27.95,27.95,38800.0,25.4402,25.4584,25.3586,25.3586,38800.0
2014-06-30 10:40:00,27.94,28.0,27.81,27.96,76800.0,25.3495,25.4039,25.2315,25.3676,76800.0
2014-06-30 10:50:00,27.96,28.07,27.86,28.06,174200.0,25.3676,25.4674,25.2769,25.4584,174200.0
2014-06-30 11:00:00,28.06,28.07,28.04,28.07,30600.0,25.4584,25.4674,25.4402,25.4674,30600.0
2014-06-30 11:10:00,28.06,28.07,27.93,27.98,65000.0,25.4584,25.4674,25.3404,25.3858,65000.0
2014-06-30 11:20:00,27.99,28.01,27.96,27.98,36200.0,25.3948,25.413,25.3676,25.3858,36200.0
2014-06-30 11:30:00,27.98,28.08,27.98,27.99,35800.0,25.3858,25.4765,25.3858,25.3948,35800.0
2014-06-30 11:40:00,27.99,28.03,27.98,27.99,24700.0,25.3948,25.4311,25.3858,25.3948,24700.0
2014-06-30 11:50:00,27.99,28.01,27.97,28.0,32100.0,25.3948,25.413,25.3767,25.4039,32100.0
2014-06-30 12:00:00,28.01,28.06,27.99,28.0,27900.0,25.413,25.4584,25.3948,25.4039,27900.0
2014-06-30 12:10:00,28.0,28.21,28.0,28.1,170600.0,25.4039,25.5944,25.4039,25.4946,170600.0
2014-06-30 12:20:00,28.1,28.13,28.02,28.02,66200.0,25.4946,25.5219,25.4221,25.4221,66200.0
2014-06-30 12:30:00,28.02,28.16,27.96,28.15,116100.0,25.4221,25.5491,25.3676,25.54,116100.0
2014-06-30 12:40:00,28.16,28.19,28.03,28.15,93500.0,25.5491,25.5763,25.4311,25.54,93500.0
2014-06-30 12:50:00,28.16,28.16,28.15,28.16,11900.0,25.5491,25.5491,25.54,25.5491,11900.0
2014-06-30 13:00:00,28.16,28.28,28.15,28.28,45200.0,25.5491,25.658,25.54,25.658,45200.0
2014-06-30 13:10:00,28.28,28.47,28.28,28.32,141200.0,25.658,25.8303,25.658,25.6942,141200.0
2014-06-30 13:20:00,28.34,28.39,28.25,28.33,169000.0,25.7124,25.7578,25.6307,25.7033,169000.0
2014-06-30 13:30:00,28.33,28.33,28.18,28.29,112300.0,25.7033,25.7033,25.5672,25.667,112300.0
2014-06-30 13:40:00,28.28,28.34,28.27,28.3,44200.0,25.658,25.7124,25.6489,25.6761,44200.0
2014-06-30 13:50:00,28.3,28.35,28.25,28.29,55400.0,25.6761,25.7215,25.6307,25.667,55400.0
2014-06-30 14:00:00,28.3,28.33,28.29,28.31,57100.0,25.6761,25.7033,25.667,25.6852,57100.0
2014-06-30 14:10:00,28.32,28.33,28.29,28.3,33000.0,25.6942,25.7033,25.667,25.6761,33000.0
2014-06-30 14:20:00,28.31,28.33,28.25,28.28,25100.0,25.6852,25.7033,25.6307,25.658,25100.0
2014-06-30 14:30:00,28.28,28.33,28.27,28.31,28700.0,25.658,25.7033,25.6489,25.6852,28700.0
2014-06-30 14:40:00,28.31,28.35,28.31,28.33,56900.0,25.6852,25.7215,25.6852,25.7033,56900.0
2014-06-30 14:50:00,28.33,28.34,28.23,28.32,108500.0,25.7033,25.7124,25.6126,25.6942,108500.0
2014-06-30 15:00:00,28.32,28.45,28.31,28.43,89900.0,25.6942,25.8122,25.6852,25.794,89900.0
2014-06-30 15:10:00,28.42,28.49,28.36,28.44,106600.0,25.785,25.8485,25.7305,25.8031,106600.0
2014-06-30 15:20:00,28.43,28.48,28.42,28.45,85000.0,25.794,25.8394,25.785,25.8122,85000.0
2014-06-30 15:30:00,28.45,28.49,28.41,28.46,125000.0,25.8122,25.8485,25.7759,25.8213,125000.0
2014-06-30 15:40:00,28.46,28.49,28.45,28.47,130900.0,25.8213,25.8485,25.8122,25.8303,130900.0
2014-06-30 15:50:00,28.44,28.53,28.41,28.5,435200.0,25.8031,25.8848,25.7759,25.8576,435200.0
2014-07-01 09:30:00,29.0,29.3,28.86,29.09,726400.0,26.3112,26.5834,26.1842,26.3929,726400.0
2014-07-01 09:40:00,29.09,29.19,28.99,29.15,219600.0,26.3929,26.4836,26.3021,26.4473,219600.0
2014-07-01 09:50:00,29.15,31.0,29.14,30.79,2455400.0,26.4473,28.1258,26.4382,27.9352,2455400.0
2014-07-01 10:00:00,30.82,31.22,30.61,30.85,1336600.0,27.9625,28.3254,27.7719,27.9897,1336600.0
2014-07-01 10:10:00,30.8,30.97,30.4,30.48,559200.0,27.9443,28.0985,27.5814,27.654,559200.0
2014-07-01 10:20:00,30.52,30.65,30.05,30.26,606600.0,27.6903,27.8082,27.2638,27.4544,606600.0
2014-07-01 10:30:00,30.25,30.26,29.82,30.1,684500.0,27.4453,27.4544,27.0552,27.3092,684500.0
2014-07-01 10:40:00,30.1,30.13,29.87,29.97,455100.0,27.3092,27.3364,27.1005,27.1913,455100.0
2014-07-01 10:50:00,29.95,30.15,29.9,29.96,383700.0,27.1731,27.3546,27.1278,27.1822,383700.0
2014-07-01 11:00:00,29.95,30.05,29.6,29.7,386800.0,27.1731,27.2638,26.8556,26.9463,386800.0
2014-07-01 11:10:00,29.69,29.86,29.6,29.61,238900.0,26.9372,27.0915,26.8556,26.8646,238900.0
2014-07-01 11:20:00,29.61,29.68,29.35,29.4,352600.0,26.8646,26.9282,26.6287,26.6741,352600.0
2014-07-01 11:30:00,29.4,29.56,29.26,29.48,279000.0,26.6741,26.8193,26.5471,26.7467,279000.0
2014-07-01 11:40:00,29.48,29.95,29.44,29.9,387600.0,26.7467,27.1731,26.7104,27.1278,387600.0
2014-07-01 11:50:00,29.9,29.97,29.78,29.94,145300.0,27.1278,27.1913,27.0189,27.164,145300.0
2014-07-01 12:00:00,29.95,29.96,29.75,29.81,90600.0,27.1731,27.1822,26.9917,27.0461,90600.0
2014-07-01 12:10:00,29.83,29.84,29.74,29.76,89900.0,27.0642,27.0733,26.9826,27.0007,89900.0
2014-07-01 12:20:00,29.77,29.9,29.74,29.86,69100.0,27.0098,27.1278,26.9826,27.0915,69100.0
2014-07-01 12:30:00,29.87,29.9,29.74,29.86,73300.0,27.1005,27.1278,26.9826,27.0915,73300.0
2014-07-01 12:40:00,29.85,29.85,29.74,29.79,62100.0,27.0824,27.0824,26.9826,27.028,62100.0
2014-07-01 12:50:00,29.8,29.85,29.74,29.76,54100.0,27.037,27.0824,26.9826,27.0007,54100.0
2014-07-01 13:00:00,29.77,29.77,29.47,29.47,174600.0,27.0098,27.0098,26.7376,26.7376,174600.0
2014-07-01 13:10:00,29.47,29.7,29.46,29.7,95600.0,26.7376,26.9463,26.7285,26.9463,95600.0
2014-07-01 13:20:00,29.7,29.88,29.7,29.82,168200.0,26.9463,27.1096,26.9463,27.0552,168200.0
2014-07-01 13:30:00,29.83,30.2,29.82,30.2,506600.0,27.0642,27.3999,27.0552,27.3999,506600.0
2014-07-01 13:40:00,30.19,30.2,29.88,29.9,259300.0,27.3909,27.3999,27.1096,27.1278,259300.0
2014-07-01 13:50:00,29.92,29.93,29.67,29.67,113300.0,27.1459,27.155,26.9191,26.9191,113300.0
2014-07-01 14:00:00,29.67,29.75,29.66,29.68,64000.0,26.9191,26.9917,26.91,26.9282,64000.0
2014-07-01 14:10:00,29.7,29.74,29.66,29.7,60100.0,26.9463,26.9826,26.91,26.9463,60100.0
2014-07-01 14:20:00,29.69,29.81,29.68,29.69,33000.0,26.9372,27.0461,26.9282,26.9372,33000.0
2014-07-01 14:30:00,29.69,29.74,29.66,29.71,42400.0,26.9372,26.9826,26.91,26.9554,42400.0
2014-07-01 14:40:00,29.71,29.85,29.71,29.79,78000.0,26.9554,27.0824,26.9554,27.028,78000.0
2014-07-01 14:50:00,29.79,29.84,29.71,29.71,57900.0,27.028,27.0733,26.9554,26.9554,57900.0
2014-07-01 15:00:00,29.73,29.79,29.71,29.78,57200.0,26.9735,27.028,26.9554,27.0189,57200.0
2014-07-01 15:10:00,29.78,29.79,29.59,29.69,95600.0,27.0189,27.028,26.8465,26.9372,95600.0
2014-07-01 15:20:00,29.69,29.7,29.57,29.59,57500.0,26.9372,26.9463,26.8283,26.8465,57500.0
2014-07-01 15:30:00,29.6,29.68,29.58,29.64,64200.0,26.8556,26.9282,26.8374,26.8919,64200.0
2014-07-01 15:40:00,29.65,29.71,29.62,29.63,105400.0,26.9009,26.9554,26.8737,26.8828,105400.0
2014-07-01 15:50:00,29.63,29.79,29.63,29.68,263700.0,26.8828,27.028,26.8828,26.9282,263700.0
2014-07-02 09:30:00,30.4,30.41,29.85,29.92,481800.0,27.5814,27.5905,27.0824,27.1459,481800.0
2014-07-02 09:40:00,29.93,29.94,29.33,29.34,385300.0,27.155,27.164,26.6106,26.6197,385300.0
2014-07-02 09:50:00,29.34,29.8,29.31,29.66,268900.0,26.6197,27.037,26.5925,26.91,268900.0
2014-07-02 10:00:00,29.64,29.86,29.64,29.75,137600.0,26.8919,27.0915,26.8919,26.9917,137600.0
2014-07-02 10:10:00,29.75,29.8,29.7,29.78,64100.0,26.9917,27.037,26.9463,27.0189,64100.0
2014-07-02 10:20:00,29.78,29.79,29.51,29.51,93700.0,27.0189,27.028,26.7739,26.7739,93700.0
2014-07-02 10:30:00,29.54,29.64,29.36,29.39,260400.0,26.8011,26.8919,26.6378,26.665,260400.0
2014-07-02 10:40:00,29.36,29.42,29.08,29.13,510700.0,26.6378,26.6923,26.3838,26.4291,510700.0
2014-07-02 10:50:00,29.13,29.17,28.75,28.81,624000.0,26.4291,26.4654,26.0844,26.1388,624000.0
2014-07-02 11:00:00,28.82,28.85,28.6,28.65,404500.0,26.1479,26.1751,25.9483,25.9936,404500.0
2014-07-02 11:10:00,28.63,28.69,28.5,28.56,324700.0,25.9755,26.0299,25.8576,25.912,324700.0
2014-07-02 11:20:00,28.56,28.81,28.5,28.76,386100.0,25.912,26.1388,25.8576,26.0935,386100.0
2014-07-02 11:30:00,28.79,28.9,28.71,28.88,111600.0,26.1207,26.2205,26.0481,26.2023,111600.0
2014-07-02 11:40:00,28.9,29.0,28.8,28.95,157600.0,26.2205,26.3112,26.1297,26.2658,157600.0
2014-07-02 11:50:00,28.96,29.18,28.92,29.14,110100.0,26.2749,26.4745,26.2386,26.4382,110100.0
2014-07-02 12:00:00,29.15,29.25,29.12,29.15,56400.0,26.4473,26.538,26.4201,26.4473,56400.0
2014-07-02 12:10:00,29.16,29.16,29.0,29.02,98600.0,26.4564,26.4564,26.3112,26.3293,98600.0
2014-07-02 12:20:00,29.02,29.08,28.88,28.94,107500.0,26.3293,26.3838,26.2023,26.2568,107500.0
2014-07-02 12:30:00,28.9,29.07,28.84,29.01,95200.0,26.2205,26.3747,26.166,26.3203,95200.0
2014-07-02 12:40:00,29.04,29.04,28.71,28.91,197500.0,26.3475,26.3475,26.0481,26.2295,197500.0
2014-07-02 12:50:00,28.93,28.93,28.8,28.86,35800.0,26.2477,26.2477,26.1297,26.1842,35800.0
2014-07-02 13:00:00,28.87,28.98,28.85,28.97,21000.0,26.1933,26.2931,26.1751,26.284,21000.0
2014-07-02 13:10:00,28.98,28.99,28.9,28.93,24900.0,26.2931,26.3021,26.2205,26.2477,24900.0
2014-07-02 13:20:00,28.92,28.98,28.87,28.93,21600.0,26.2386,26.2931,26.1933,26.2477,21600.0
2014-07-02 13:30:00,28.9,28.95,28.85,28.94,29500.0,26.2205,26.2658,26.1751,26.2568,29500.0
2014-07-02 13:40:00,28.95,29.0,28.91,29.0,36500.0,26.2658,26.3112,26.2295,26.3112,36500.0
2014-07-02 13:50:00,29.0,29.08,28.99,29.02,56200.0,26.3112,26.3838,26.3021,26.3293,56200.0
2014-07-02 14:00:00,29.02,29.09,29.0,29.02,27300.0,26.3293,26.3929,26.3112,26.3293,27300.0
2014-07-02 14:10:00,29.05,29.09,29.02,29.06,49300.0,26.3566,26.3929,26.3293,26.3656,49300.0
2014-07-02 14:20:00,29.07,29.13,29.03,29.1,61900.0,26.3747,26.4291,26.3384,26.4019,61900.0
2014-07-02 14:30:00,29.1,29.25,29.09,29.19,88000.0,26.4019,26.538,26.3929,26.4836,88000.0
2014-07-02 14:40:00,29.19,29.25,29.17,29.24,63300.0,26.4836,26.538,26.4654,26.5289,63300.0
2014-07-02 14:50:00,29.24,29.25,29.12,29.16,57900.0,26.5289,26.538,26.4201,26.4564,57900.0
2014-07-02 15:00:00,29.16,29.2,29.09,29.11,24400.0,26.4564,26.4927,26.3929,26.411,24400.0
2014-07-02 15:10:00,29.11,29.14,29.1,29.14,19300.0,26.411,26.4382,26.4019,26.4382,19300.0
2014-07-02 15:20:00,29.14,29.14,29.0,29.11,43900.0,26.4382,26.4382,26.3112,26.411,43900.0
2014-07-02 15:30:00,29.12,29.14,29.05,29.1,52700.0,26.4201,26.4382,26.3566,26.4019,52700.0
2014-07-02 15:40:00,29.1,29.1,28.9,28.93,98400.0,26.4019,26.4019,26.2205,26.2477,98400.0
2014-07-02 15:50:00,28.92,28.97,28.84,28.95,127400.0,26.2386,26.284,26.166,26.2658,127400.0
2014-07-03 09:30:00,29.28,29.35,28.78,28.84,267200.0,26.5652,26.6287,26.1116,26.166,267200.0
2014-07-03 09:40:00,28.84,28.86,28.55,28.56,196300.0,26.166,26.1842,25.9029,25.912,196300.0
2014-07-03 09:50:00,28.57,28.6,28.3,28.4,326600.0,25.9211,25.9483,25.6761,25.7668,326600.0
2014-07-03 10:00:00,28.41,28.55,28.38,28.43,238800.0,25.7759,25.9029,25.7487,25.794,238800.0
2014-07-03 10:10:00,28.43,28.5,28.26,28.27,175400.0,25.794,25.8576,25.6398,25.6489,175400.0
2014-07-03 10:20:00,28.26,28.27,28.02,28.02,313300.0,25.6398,25.6489,25.4221,25.4221,313300.0
2014-07-03 10:30:00,28.02,28.08,27.53,27.78,759200.0,25.4221,25.4765,24.9775,25.2043,759200.0
2014-07-03 10:40:00,27.78,27.88,27.64,27.76,323400.0,25.2043,25.295,25.0773,25.1862,323400.0
2014-07-03 10:50:00,27.74,27.95,27.74,27.83,193500.0,25.168,25.3586,25.168,25.2497,193500.0
2014-07-03 11:00:00,27.85,27.99,27.85,27.98,124300.0,25.2678,25.3948,25.2678,25.3858,124300.0
2014-07-03 11:10:00,27.99,28.0,27.85,27.91,92300.0,25.3948,25.4039,25.2678,25.3223,92300.0
2014-07-03 11:20:00,27.91,28.05,27.89,27.98,85100.0,25.3223,25.4493,25.3041,25.3858,85100.0
2014-07-03 11:30:00,27.98,28.08,27.93,28.06,66700.0,25.3858,25.4765,25.3404,25.4584,66700.0
2014-07-03 11:40:00,28.07,28.08,27.88,27.9,101700.0,25.4674,25.4765,25.295,25.3132,101700.0
2014-07-03 11:50:00,27.88,28.0,27.8,28.0,71600.0,25.295,25.4039,25.2225,25.4039,71600.0
2014-07-03 12:00:00,28.01,28.01,27.95,27.95,39300.0,25.413,25.413,25.3586,25.3586,39300.0
2014-07-03 12:10:00,27.95,27.98,27.92,27.97,55000.0,25.3586,25.3858,25.3313,25.3767,55000.0
2014-07-03 12:20:00,27.98,27.98,27.75,27.8,160400.0,25.3858,25.3858,25.1771,25.2225,160400.0
2014-07-03 12:30:00,27.8,27.88,27.77,27.86,125900.0,25.2225,25.295,25.1952,25.2769,125900.0
2014-07-03 12:40:00,27.86,27.88,27.8,27.84,101900.0,25.2769,25.295,25.2225,25.2588,101900.0
2014-07-03 12:50:00,27.84,27.88,27.78,27.81,175200.0,25.2588,25.295,25.2043,25.2315,175200.0
2014-07-07 09:30:00,28.01,28.59,27.82,28.44,371000.0,25.413,25.9392,25.2406,25.8031,371000.0
2014-07-07 09:40:00,28.4,28.44,28.06,28.4,162200.0,25.7668,25.8031,25.4584,25.7668,162200.0
2014-07-07 09:50:00,28.43,28.73,28.35,28.63,243300.0,25.794,26.0662,25.7215,25.9755,243300.0
2014-07-07 10:00:00,28.6,28.65,28.38,28.57,134700.0,25.9483,25.9936,25.7487,25.9211,134700.0
2014-07-07 10:10:00,28.57,28.59,28.39,28.39,130300.0,25.9211,25.9392,25.7578,25.7578,130300.0
2014-07-07 10:20:00,28.4,28.5,28.36,28.47,71600.0,25.7668,25.8576,25.7305,25.8303,71600.0
2014-07-07 10:30:00,28.46,28.49,28.3,28.38,85500.0,25.8213,25.8485,25.6761,25.7487,85500.0
2014-07-07 10:40:00,28.38,28.41,28.25,28.35,88500.0,25.7487,25.7759,25.6307,25.7215,88500.0
2014-07-07 10:50:00,28.35,28.36,28.14,28.24,62600.0,25.7215,25.7305,25.5309,25.6217,62600.0
2014-07-07 11:00:00,28.22,28.31,28.22,28.31,47200.0,25.6035,25.6852,25.6035,25.6852,47200.0
2014-07-07 11:10:00,28.3,28.35,28.22,28.28,56300.0,25.6761,25.7215,25.6035,25.658,56300.0
2014-07-07 11:20:00,28.27,28.28,28.16,28.23,84000.0,25.6489,25.658,25.5491,25.6126,84000.0
2014-07-07 11:30:00,28.22,28.3,28.1,28.3,75100.0,25.6035,25.6761,25.4946,25.6761,75100.0
2014-07-07 11:40:00,28.31,28.44,28.31,28.38,86500.0,25.6852,25.8031,25.6852,25.7487,86500.0
2014-07-07 11:50:00,28.38,28.4,28.2,28.23,99900.0,25.7487,25.7668,25.5854,25.6126,99900.0
2014-07-07 12:00:00,28.22,28.28,28.03,28.04,75600.0,25.6035,25.658,25.4311,25.4402,75600.0
2014-07-07 12:10:00,28.03,28.14,28.01,28.04,92800.0,25.4311,25.5309,25.413,25.4402,92800.0
2014-07-07 12:20:00,28.03,28.2,28.02,28.05,84200.0,25.4311,25.5854,25.4221,25.4493,84200.0
2014-07-07 12:30:00,28.05,28.17,28.04,28.15,67300.0,25.4493,25.5582,25.4402,25.54,67300.0
2014-07-07 12:40:00,28.17,28.25,28.08,28.17,106700.0,25.5582,25.6307,25.4765,25.5582,106700.0
2014-07-07 12:50:00,28.16,28.16,27.94,28.02,146900.0,25.5491,25.5491,25.3495,25.4221,146900.0
2014-07-07 13:00:00,28.05,28.1,27.95,28.1,50700.0,25.4493,25.4946,25.3586,25.4946,50700.0
2014-07-07 13:10:00,28.1,28.1,27.99,28.03,41600.0,25.4946,25.4946,25.3948,25.4311,41600.0
2014-07-07 13:20:00,28.02,28.07,27.98,28.07,30200.0,25.4221,25.4674,25.3858,25.4674,30200.0
2014-07-07 13:30:00,28.07,28.1,28.0,28.04,33100.0,25.4674,25.4946,25.4039,25.4402,33100.0
2014-07-07 13:40:00,28.02,28.04,27.96,28.0,39800.0,25.4221,25.4402,25.3676,25.4039,39800.0
2014-07-07 13:50:00,27.99,28.01,27.96,27.99,36400.0,25.3948,25.413,25.3676,25.3948,36400.0
2014-07-07 14:00:00,27.99,28.02,27.96,27.99,33800.0,25.3948,25.4221,25.3676,25.3948,33800.0
2014-07-07 14:10:00,27.99,28.0,27.96,27.98,28600.0,25.3948,25.4039,25.3676,25.3858,28600.0
2014-07-07 14:20:00,27.98,28.01,27.96,27.99,37600.0,25.3858,25.413,25.3676,25.3948,37600.0
2014-07-07 14:30:00,27.99,28.0,27.96,27.97,43400.0,25.3948,25.4039,25.3676,25.3767,43400.0
2014-07-07 14:40:00,27.98,27.99,27.82,27.95,82300.0,25.3858,25.3948,25.2406,25.3586,82300.0
2014-07-07 14:50:00,27.96,27.98,27.83,27.9,42600.0,25.3676,25.3858,25.2497,25.3132,42600.0
2014-07-07 15:00:00,27.9,27.91,27.84,27.85,39800.0,25.3132,25.3223,25.2588,25.2678,39800.0
2014-07-07 15:10:00,27.85,27.9,27.82,27.88,58800.0,25.2678,25.3132,25.2406,25.295,58800.0
2014-07-07 15:20:00,27.89,27.89,27.71,27.71,148000.0,25.3041,25.3041,25.1408,25.1408,148000.0
2014-07-07 15:30:00,27.72,27.72,27.66,27.69,119600.0,25.1499,25.1499,25.0954,25.1227,119600.0
2014-07-07 15:40:00,27.7,27.72,27.51,27.51,121100.0,25.1317,25.1499,24.9593,24.9593,121100.0
2014-07-07 15:50:00,27.51,27.67,27.45,27.61,287800.0,24.9593,25.1045,24.9049,25.0501,287800.0
2014-07-08 09:30:00,28.08,28.08,27.34,27.59,248700.0,25.4765,25.4765,24.8051,25.0319,248700.0
2014-07-08 09:40:00,27.56,27.82,27.06,27.13,202700.0,25.0047,25.2406,24.5511,24.6146,202700.0
2014-07-08 09:50:00,27.15,27.16,26.43,26.76,447100.0,24.6327,24.6418,23.9795,24.2789,447100.0
2014-07-08 10:00:00,26.76,26.88,26.4,26.44,289100.0,24.2789,24.3878,23.9523,23.9886,289100.0
2014-07-08 10:10:00,26.44,26.88,26.25,26.8,345100.0,23.9886,24.3878,23.8162,24.3152,345100.0
2014-07-08 10:20:00,26.8,26.93,26.5,26.5,120900.0,24.3152,24.4331,24.043,24.043,120900.0
2014-07-08 10:30:00,26.52,26.56,26.25,26.55,237100.0,24.0611,24.0974,23.8162,24.0884,237100.0
2014-07-08 10:40:00,26.5,26.6,26.3,26.35,195600.0,24.043,24.1337,23.8615,23.9069,195600.0
2014-07-08 10:50:00,26.34,26.37,26.15,26.23,338000.0,23.8978,23.925,23.7254,23.798,338000.0
2014-07-08 11:00:00,26.18,26.3,26.01,26.02,302800.0,23.7527,23.8615,23.5984,23.6075,302800.0
2014-07-08 11:10:00,26.02,26.1,25.84,26.01,367700.0,23.6075,23.6801,23.4442,23.5984,367700.0
2014-07-08 11:20:00,26.0,26.25,25.99,26.19,185900.0,23.5894,23.8162,23.5803,23.7617,185900.0
2014-07-08 11:30:00,26.19,26.25,26.03,26.08,129100.0,23.7617,23.8162,23.6166,23.6619,129100.0
2014-07-08 11:40:00,26.08,26.14,25.9,25.91,128000.0,23.6619,23.7164,23.4986,23.5077,128000.0
2014-07-08 11:50:00,25.91,26.09,25.81,26.02,158600.0,23.5077,23.671,23.417,23.6075,158600.0
2014-07-08 12:00:00,26.04,26.34,25.99,26.22,141100.0,23.6256,23.8978,23.5803,23.789,141100.0
2014-07-08 12:10:00,26.2,26.36,26.13,26.3,144500.0,23.7708,23.916,23.7073,23.8615,144500.0
2014-07-08 12:20:00,26.28,26.4,26.24,26.27,78300.0,23.8434,23.9523,23.8071,23.8343,78300.0
2014-07-08 12:30:00,26.26,26.37,26.24,26.3,64000.0,23.8252,23.925,23.8071,23.8615,64000.0
2014-07-08 12:40:00,26.3,26.58,26.3,26.58,108300.0,23.8615,24.1156,23.8615,24.1156,108300.0
2014-07-08 12:50:00,26.58,26.88,26.56,26.83,201000.0,24.1156,24.3878,24.0974,24.3424,201000.0
2014-07-08 13:00:00,26.85,26.87,26.56,26.62,101000.0,24.3605,24.3787,24.0974,24.1519,101000.0
2014-07-08 13:10:00,26.64,26.66,26.52,26.61,62900.0,24.17,24.1882,24.0611,24.1428,62900.0
2014-07-08 13:20:00,26.6,26.84,26.5,26.69,127400.0,24.1337,24.3515,24.043,24.2154,127400.0
2014-07-08 13:30:00,26.69,26.95,26.64,26.95,156600.0,24.2154,24.4513,24.17,24.4513,156600.0
2014-07-08 13:40:00,26.92,27.0,26.75,26.76,56400.0,24.4241,24.4966,24.2698,24.2789,56400.0
2014-07-08 13:50:00,26.75,26.81,26.71,26.71,29500.0,24.2698,24.3242,24.2335,24.2335,29500.0
2014-07-08 14:00:00,26.71,26.78,26.62,26.77,100000.0,24.2335,24.297,24.1519,24.288,100000.0
2014-07-08 14:10:00,26.77,26.98,26.71,26.95,145400.0,24.288,24.4785,24.2335,24.4513,145400.0
2014-07-08 14:20:00,26.95,27.0,26.86,27.0,109000.0,24.4513,24.4966,24.3696,24.4966,109000.0
2014-07-08 14:30:00,27.0,27.07,26.93,27.06,127100.0,24.4966,24.5601,24.4331,24.5511,127100.0
2014-07-08 14:40:00,27.07,27.09,26.95,26.96,56800.0,24.5601,24.5783,24.4513,24.4603,56800.0
2014-07-08 14:50:00,26.95,26.96,26.8,26.8,74900.0,24.4513,24.4603,24.3152,24.3152,74900.0
2014-07-08 15:00:00,26.78,26.79,26.64,26.75,56600.0,24.297,24.3061,24.17,24.2698,56600.0
2014-07-08 15:10:00,26.78,26.78,26.61,26.65,43000.0,24.297,24.297,24.1428,24.1791,43000.0
2014-07-08 15:20:00,26.66,26.75,26.61,26.69,36700.0,24.1882,24.2698,24.1428,24.2154,36700.0
2014-07-08 15:30:00,26.69,26.86,26.67,26.82,65100.0,24.2154,24.3696,24.1972,24.3333,65100.0
2014-07-08 15:40:00,26.81,26.83,26.62,26.63,121600.0,24.3242,24.3424,24.1519,24.1609,121600.0
2014-07-08 15:50:00,26.62,26.65,26.42,26.47,286100.0,24.1519,24.1791,23.9704,24.0158,286100.0
2014-07-09 09:30:00,27.09,27.15,26.68,26.77,306300.0,24.5783,24.6327,24.2063,24.288,306300.0
2014-07-09 09:40:00,26.77,26.84,26.36,26.5,256400.0,24.288,24.3515,23.916,24.043,256400.0
2014-07-09 09:50:00,26.49,26.55,26.2,26.2,201900.0,24.0339,24.0884,23.7708,23.7708,201900.0
2014-07-09 10:00:00,26.2,26.39,26.1,26.33,154300.0,23.7708,23.9432,23.6801,23.8888,154300.0
2014-07-09 10:10:00,26.33,26.44,26.28,26.36,169900.0,23.8888,23.9886,23.8434,23.916,169900.0
2014-07-09 10:20:00,26.34,26.42,26.15,26.18,211300.0,23.8978,23.9704,23.7254,23.7527,211300.0
2014-07-09 10:30:00,26.18,26.33,26.05,26.33,135600.0,23.7527,23.8888,23.6347,23.8888,135600.0
2014-07-09 10:40:00,26.32,26.5,26.26,26.43,181700.0,23.8797,24.043,23.8252,23.9795,181700.0
2014-07-09 10:50:00,26.43,26.5,26.31,26.42,116300.0,23.9795,24.043,23.8706,23.9704,116300.0
2014-07-09 11:00:00,26.4,26.5,26.3,26.39,137500.0,23.9523,24.043,23.8615,23.9432,137500.0
2014-07-09 11:10:00,26.35,26.37,26.25,26.3,79000.0,23.9069,23.925,23.8162,23.8615,79000.0
2014-07-09 11:20:00,26.3,26.3,26.12,26.2,100900.0,23.8615,23.8615,23.6982,23.7708,100900.0
2014-07-09 11:30:00,26.21,26.34,26.21,26.33,195500.0,23.7799,23.8978,23.7799,23.8888,195500.0
2014-07-09 11:40:00,26.33,26.43,26.25,26.33,83800.0,23.8888,23.9795,23.8162,23.8888,83800.0
2014-07-09 11:50:00,26.32,26.39,26.29,26.33,31100.0,23.8797,23.9432,23.8525,23.8888,31100.0
2014-07-09 12:00:00,26.3,26.39,26.29,26.37,57100.0,23.8615,23.9432,23.8525,23.925,57100.0
2014-07-09 12:10:00,26.35,26.49,26.33,26.4,72500.0,23.9069,24.0339,23.8888,23.9523,72500.0
2014-07-09 12:20:00,26.41,26.46,26.36,26.38,38200.0,23.9613,24.0067,23.916,23.9341,38200.0
2014-07-09 12:30:00,26.4,26.49,26.37,26.48,39800.0,23.9523,24.0339,23.925,24.0248,39800.0
2014-07-09 12:40:00,26.48,26.67,26.47,26.57,97600.0,24.0248,24.1972,24.0158,24.1065,97600.0
2014-07-09 12:50:00,26.58,26.66,26.55,26.63,65700.0,24.1156,24.1882,24.0884,24.1609,65700.0
2014-07-09 13:00:00,26.6,26.68,26.55,26.56,42000.0,24.1337,24.2063,24.0884,24.0974,42000.0
2014-07-09 13:10:00,26.57,26.62,26.5,26.53,44900.0,24.1065,24.1519,24.043,24.0702,44900.0
2014-07-09 13:20:00,26.52,26.58,26.48,26.5,51200.0,24.0611,24.1156,24.0248,24.043,51200.0
2014-07-09 13:30:00,26.5,26.65,26.43,26.6,74800.0,24.043,24.1791,23.9795,24.1337,74800.0
2014-07-09 13:40:00,26.6,26.75,26.53,26.53,130800.0,24.1337,24.2698,24.0702,24.0702,130800.0
2014-07-09 13:50:00,26.53,26.59,26.5,26.5,161600.0,24.0702,24.1246,24.043,24.043,161600.0
2014-07-09 14:00:00,26.51,26.51,26.47,26.48,35500.0,24.0521,24.0521,24.0158,24.0248,35500.0
2014-07-09 14:10:00,26.48,26.59,26.48,26.51,50700.0,24.0248,24.1246,24.0248,24.0521,50700.0
2014-07-09 14:20:00,26.51,26.56,26.48,26.49,20600.0,24.0521,24.0974,24.0248,24.0339,20600.0
2014-07-09 14:30:00,26.5,26.51,26.48,26.48,17100.0,24.043,24.0521,24.0248,24.0248,17100.0
2014-07-09 14:40:00,26.49,26.49,26.28,26.36,126700.0,24.0339,24.0339,23.8434,23.916,126700.0
2014-07-09 14:50:00,26.39,26.41,26.3,26.31,46300.0,23.9432,23.9613,23.8615,23.8706,46300.0
2014-07-09 15:00:00,26.32,26.33,26.26,26.26,57600.0,23.8797,23.8888,23.8252,23.8252,57600.0
2014-07-09 15:10:00,26.27,26.34,26.2,26.21,327300.0,23.8343,23.8978,23.7708,23.7799,327300.0
2014-07-09 15:20:00,26.22,26.28,26.18,26.24,125400.0,23.789,23.8434,23.7527,23.8071,125400.0
2014-07-09 15:30:00,26.22,26.38,26.22,26.38,79400.0,23.789,23.9341,23.789,23.9341,79400.0
2014-07-09 15:40:00,26.38,26.38,26.23,26.3,100100.0,23.9341,23.9341,23.798,23.8615,100100.0
2014-07-09 15:50:00,26.3,26.36,26.25,26.36,141500.0,23.8615,23.916,23.8162,23.916,141500.0
2014-07-10 09:30:00,25.77,25.86,25.28,25.8,482000.0,23.3807,23.4623,22.9361,23.4079,482000.0
2014-07-10 09:40:00,25.8,26.1,25.69,26.0,261500.0,23.4079,23.6801,23.3081,23.5894,261500.0
2014-07-10 09:50:00,26.0,26.02,25.83,25.94,103800.0,23.5894,23.6075,23.4351,23.5349,103800.0
2014-07-10 10:00:00,25.94,26.24,25.94,26.23,126700.0,23.5349,23.8071,23.5349,23.798,126700.0
2014-07-10 10:10:00,26.23,26.38,26.17,26.26,164200.0,23.798,23.9341,23.7436,23.8252,164200.0
2014-07-10 10:20:00,26.24,26.57,26.19,26.53,140600.0,23.8071,24.1065,23.7617,24.0702,140600.0
2014-07-10 10:30:00,26.54,26.82,26.51,26.65,177500.0,24.0793,24.3333,24.0521,24.1791,177500.0
2014-07-10 10:40:00,26.66,27.08,26.65,27.05,142600.0,24.1882,24.5692,24.1791,24.542,142600.0
2014-07-10 10:50:00,27.07,27.09,26.86,27.09,183100.0,24.5601,24.5783,24.3696,24.5783,183100.0
2014-07-10 11:00:00,27.09,27.15,26.88,26.94,153400.0,24.5783,24.6327,24.3878,24.4422,153400.0
2014-07-10 11:10:00,26.96,26.99,26.79,26.94,105900.0,24.4603,24.4876,24.3061,24.4422,105900.0
2014-07-10 11:20:00,26.93,26.98,26.83,26.93,77100.0,24.4331,24.4785,24.3424,24.4331,77100.0
2014-07-10 11:30:00,26.94,27.08,26.9,27.0,121900.0,24.4422,24.5692,24.4059,24.4966,121900.0
2014-07-10 11:40:00,27.01,27.01,26.81,26.97,100300.0,24.5057,24.5057,24.3242,24.4694,100300.0
2014-07-10 11:50:00,26.97,27.01,26.94,26.99,57700.0,24.4694,24.5057,24.4422,24.4876,57700.0
2014-07-10 12:00:00,27.0,27.09,26.95,27.07,61200.0,24.4966,24.5783,24.4513,24.5601,61200.0
2014-07-10 12:10:00,27.08,27.34,27.08,27.32,162400.0,24.5692,24.8051,24.5692,24.787,162400.0
2014-07-10 12:20:00,27.31,27.44,27.26,27.33,131200.0,24.7779,24.8958,24.7325,24.796,131200.0
2014-07-10 12:30:00,27.32,27.63,27.32,27.52,196800.0,24.787,25.0682,24.787,24.9684,196800.0
2014-07-10 12:40:00,27.49,27.6,27.44,27.49,90600.0,24.9412,25.041,24.8958,24.9412,90600.0
2014-07-10 12:50:00,27.5,27.5,27.38,27.41,46900.0,24.9503,24.9503,24.8414,24.8686,46900.0
2014-07-10 13:00:00,27.39,27.55,27.39,27.51,53700.0,24.8505,24.9956,24.8505,24.9593,53700.0
2014-07-10 13:10:00,27.52,27.52,27.43,27.46,45100.0,24.9684,24.9684,24.8868,24.914,45100.0
2014-07-10 13:20:00,27.46,27.5,27.38,27.5,68600.0,24.914,24.9503,24.8414,24.9503,68600.0
2014-07-10 13:30:00,27.49,27.58,27.49,27.58,61400.0,24.9412,25.0229,24.9412,25.0229,61400.0
2014-07-10 13:40:00,27.58,27.67,27.54,27.64,71900.0,25.0229,25.1045,24.9866,25.0773,71900.0
2014-07-10 13:50:00,27.65,27.76,27.55,27.74,120100.0,25.0864,25.1862,24.9956,25.168,120100.0
2014-07-10 14:00:00,27.75,27.8,27.7,27.76,74300.0,25.1771,25.2225,25.1317,25.1862,74300.0
2014-07-10 14:10:00,27.77,27.78,27.65,27.68,61900.0,25.1952,25.2043,25.0864,25.1136,61900.0
2014-07-10 14:20:00,27.66,27.74,27.56,27.73,56200.0,25.0954,25.168,25.0047,25.1589,56200.0
2014-07-10 14:30:00,27.75,27.75,27.53,27.54,91500.0,25.1771,25.1771,24.9775,24.9866,91500.0
2014-07-10 14:40:00,27.53,27.59,27.43,27.5,104300.0,24.9775,25.0319,24.8868,24.9503,104300.0
2014-07-10 14:50:00,27.5,27.62,27.49,27.58,54800.0,24.9503,25.0591,24.9412,25.0229,54800.0
2014-07-10 15:00:00,27.59,27.59,27.4,27.55,62600.0,25.0319,25.0319,24.8595,24.9956,62600.0
2014-07-10 15:10:00,27.54,27.55,27.44,27.55,56500.0,24.9866,24.9956,24.8958,24.9956,56500.0
2014-07-10 15:20:00,27.55,27.61,27.47,27.61,43100.0,24.9956,25.0501,24.9231,25.0501,43100.0
2014-07-10 15:30:00,27.62,27.68,27.56,27.63,53900.0,25.0591,25.1136,25.0047,25.0682,53900.0
2014-07-10 15:40:00,27.63,27.7,27.59,27.64,122300.0,25.0682,25.1317,25.0319,25.0773,122300.0
2014-07-10 15:50:00,27.64,27.73,27.63,27.7,197400.0,25.0773,25.1589,25.0682,25.1317,197400.0
2014-07-11 09:30:00,27.51,27.8,27.35,27.65,208400.0,24.9593,25.2225,24.8142,25.0864,208400.0
2014-07-11 09:40:00,27.65,27.74,27.43,27.49,75800.0,25.0864,25.168,24.8868,24.9412,75800.0
2014-07-11 09:50:00,27.52,27.9,27.5,27.81,98800.0,24.9684,25.3132,24.9503,25.2315,98800.0
2014-07-11 10:00:00,27.76,27.9,27.65,27.82,313200.0,25.1862,25.3132,25.0864,25.2406,313200.0
2014-07-11 10:10:00,27.85,27.89,27.78,27.86,30900.0,25.2678,25.3041,25.2043,25.2769,30900.0
2014-07-11 10:20:00,27.84,27.84,27.61,27.78,114800.0,25.2588,25.2588,25.0501,25.2043,114800.0
2014-07-11 10:30:00,27.74,27.74,27.45,27.45,110300.0,25.168,25.168,24.9049,24.9049,110300.0
2014-07-11 10:40:00,27.48,27.57,27.25,27.49,197100.0,24.9321,25.0138,24.7235,24.9412,197100.0
2014-07-11 10:50:00,27.48,27.51,27.25,27.3,139400.0,24.9321,24.9593,24.7235,24.7688,139400.0
2014-07-11 11:00:00,27.31,27.45,27.25,27.44,142600.0,24.7779,24.9049,24.7235,24.8958,142600.0
2014-07-11 11:10:00,27.44,27.51,27.39,27.46,100400.0,24.8958,24.9593,24.8505,24.914,100400.0
2014-07-11 11:20:00,27.44,27.46,27.3,27.33,107800.0,24.8958,24.914,24.7688,24.796,107800.0
2014-07-11 11:30:00,27.37,27.39,27.26,27.27,80700.0,24.8323,24.8505,24.7325,24.7416,80700.0
2014-07-11 11:40:00,27.27,27.3,27.1,27.18,154700.0,24.7416,24.7688,24.5874,24.6599,154700.0
2014-07-11 11:50:00,27.2,27.34,27.19,27.29,48900.0,24.6781,24.8051,24.669,24.7597,48900.0
2014-07-11 12:00:00,27.3,27.38,27.25,27.38,19600.0,24.7688,24.8414,24.7235,24.8414,19600.0
2014-07-11 12:10:00,27.36,27.36,27.26,27.28,20600.0,24.8233,24.8233,24.7325,24.7507,20600.0
2014-07-11 12:20:00,27.28,27.38,27.2,27.38,35600.0,24.7507,24.8414,24.6781,24.8414,35600.0
2014-07-11 12:30:00,27.38,27.42,27.32,27.34,32500.0,24.8414,24.8777,24.787,24.8051,32500.0
2014-07-11 12:40:00,27.35,27.36,27.28,27.31,50000.0,24.8142,24.8233,24.7507,24.7779,50000.0
2014-07-11 12:50:00,27.3,27.34,27.17,27.31,76700.0,24.7688,24.8051,24.6509,24.7779,76700.0
2014-07-11 13:00:00,27.26,27.33,27.2,27.29,38300.0,24.7325,24.796,24.6781,24.7597,38300.0
2014-07-11 13:10:00,27.3,27.3,27.23,27.29,35700.0,24.7688,24.7688,24.7053,24.7597,35700.0
2014-07-11 13:20:00,27.29,27.3,27.26,27.28,24500.0,24.7597,24.7688,24.7325,24.7507,24500.0
2014-07-11 13:30:00,27.28,27.35,27.23,27.23,34300.0,24.7507,24.8142,24.7053,24.7053,34300.0
2014-07-11 13:40:00,27.23,27.28,27.23,27.26,33900.0,24.7053,24.7507,24.7053,24.7325,33900.0
2014-07-11 13:50:00,27.25,27.26,27.18,27.18,44900.0,24.7235,24.7325,24.6599,24.6599,44900.0
2014-07-11 14:00:00,27.18,27.19,27.11,27.13,67500.0,24.6599,24.669,24.5964,24.6146,67500.0
2014-07-11 14:10:00,27.13,27.15,27.11,27.13,49300.0,24.6146,24.6327,24.5964,24.6146,49300.0
2014-07-11 14:20:00,27.12,27.15,27.11,27.11,20000.0,24.6055,24.6327,24.5964,24.5964,20000.0
2014-07-11 14:30:00,27.11,27.17,27.06,27.16,95100.0,24.5964,24.6509,24.5511,24.6418,95100.0
2014-07-11 14:40:00,27.15,27.16,26.92,26.96,116300.0,24.6327,24.6418,24.4241,24.4603,116300.0
2014-07-11 14:50:00,26.94,27.14,26.92,27.07,33500.0,24.4422,24.6237,24.4241,24.5601,33500.0
2014-07-11 15:00:00,27.06,27.07,26.96,26.99,36000.0,24.5511,24.5601,24.4603,24.4876,36000.0
2014-07-11 15:10:00,26.99,26.99,26.9,26.91,42900.0,24.4876,24.4876,24.4059,24.415,42900.0
2014-07-11 15:20:00,26.91,26.97,26.9,26.91,33800.0,24.415,24.4694,24.4059,24.415,33800.0
2014-07-11 15:30:00,26.91,26.91,26.85,26.89,84300.0,24.415,24.415,24.3605,24.3968,84300.0
2014-07-11 15:40:00,26.9,26.96,26.85,26.95,75800.0,24.4059,24.4603,24.3605,24.4513,75800.0
2014-07-11 15:50:00,26.96,27.08,26.95,27.05,187100.0,24.4603,24.5692,24.4513,24.542,187100.0
2014-07-14 09:30:00,27.63,27.85,27.5,27.73,224200.0,25.0682,25.2678,24.9503,25.1589,224200.0
2014-07-14 09:40:00,27.76,27.98,27.65,27.93,178400.0,25.1862,25.3858,25.0864,25.3404,178400.0
2014-07-14 09:50:00,27.97,27.97,27.7,27.74,187300.0,25.3767,25.3767,25.1317,25.168,187300.0
2014-07-14 10:00:00,27.74,28.14,27.74,27.97,307400.0,25.168,25.5309,25.168,25.3767,307400.0
2014-07-14 10:10:00,27.99,28.23,27.97,28.15,238300.0,25.3948,25.6126,25.3767,25.54,238300.0
2014-07-14 10:20:00,28.13,28.15,27.8,27.86,113200.0,25.5219,25.54,25.2225,25.2769,113200.0
2014-07-14 10:30:00,27.87,27.91,27.7,27.77,99500.0,25.286,25.3223,25.1317,25.1952,99500.0
2014-07-14 10:40:00,27.77,27.93,27.75,27.86,51800.0,25.1952,25.3404,25.1771,25.2769,51800.0
2014-07-14 10:50:00,27.87,27.97,27.8,27.93,89500.0,25.286,25.3767,25.2225,25.3404,89500.0
2014-07-14 11:00:00,27.92,27.92,27.7,27.75,59400.0,25.3313,25.3313,25.1317,25.1771,59400.0
2014-07-14 11:10:00,27.76,27.9,27.74,27.8,44800.0,25.1862,25.3132,25.168,25.2225,44800.0
2014-07-14 11:20:00,27.8,27.82,27.76,27.8,36200.0,25.2225,25.2406,25.1862,25.2225,36200.0
2014-07-14 11:30:00,27.8,27.8,27.76,27.76,44300.0,25.2225,25.2225,25.1862,25.1862,44300.0
2014-07-14 11:40:00,27.76,27.93,27.76,27.9,79900.0,25.1862,25.3404,25.1862,25.3132,79900.0
2014-07-14 11:50:00,27.9,27.93,27.88,27.91,32200.0,25.3132,25.3404,25.295,25.3223,32200.0
2014-07-14 12:00:00,27.91,27.96,27.9,27.94,33700.0,25.3223,25.3676,25.3132,25.3495,33700.0
2014-07-14 12:10:00,27.94,27.98,27.94,27.96,29300.0,25.3495,25.3858,25.3495,25.3676,29300.0
2014-07-14 12:20:00,27.95,28.0,27.94,27.96,30300.0,25.3586,25.4039,25.3495,25.3676,30300.0
2014-07-14 12:30:00,27.96,27.98,27.82,27.88,20700.0,25.3676,25.3858,25.2406,25.295,20700.0
2014-07-14 12:40:00,27.89,27.92,27.72,27.72,45000.0,25.3041,25.3313,25.1499,25.1499,45000.0
2014-07-14 12:50:00,27.75,27.85,27.72,27.79,39900.0,25.1771,25.2678,25.1499,25.2134,39900.0
2014-07-14 13:00:00,27.78,27.85,27.74,27.81,24600.0,25.2043,25.2678,25.168,25.2315,24600.0
2014-07-14 13:10:00,27.8,27.81,27.77,27.79,12300.0,25.2225,25.2315,25.1952,25.2134,12300.0
2014-07-14 13:20:00,27.79,27.83,27.75,27.78,21100.0,25.2134,25.2497,25.1771,25.2043,21100.0
2014-07-14 13:30:00,27.8,27.8,27.75,27.77,10800.0,25.2225,25.2225,25.1771,25.1952,10800.0
2014-07-14 13:40:00,27.74,27.8,27.73,27.8,17100.0,25.168,25.2225,25.1589,25.2225,17100.0
2014-07-14 13:50:00,27.79,27.81,27.74,27.79,19200.0,25.2134,25.2315,25.168,25.2134,19200.0
2014-07-14 14:00:00,27.79,27.79,27.76,27.77,10200.0,25.2134,25.2134,25.1862,25.1952,10200.0
2014-07-14 14:10:00,27.78,27.81,27.77,27.8,13400.0,25.2043,25.2315,25.1952,25.2225,13400.0
2014-07-14 14:20:00,27.78,27.82,27.78,27.8,23100.0,25.2043,25.2406,25.2043,25.2225,23100.0
2014-07-14 14:30:00,27.8,27.84,27.8,27.83,12900.0,25.2225,25.2588,25.2225,25.2497,12900.0
2014-07-14 14:40:00,27.84,27.87,27.8,27.81,45600.0,25.2588,25.286,25.2225,25.2315,45600.0
2014-07-14 14:50:00,27.81,27.85,27.8,27.85,27900.0,25.2315,25.2678,25.2225,25.2678,27900.0
2014-07-14 15:00:00,27.85,27.88,27.83,27.85,31200.0,25.2678,25.295,25.2497,25.2678,31200.0
2014-07-14 15:10:00,27.85,27.86,27.82,27.84,68900.0,25.2678,25.2769,25.2406,25.2588,68900.0
2014-07-14 15:20:00,27.85,27.89,27.85,27.87,22100.0,25.2678,25.3041,25.2678,25.286,22100.0
2014-07-14 15:30:00,27.87,27.94,27.87,27.94,57400.0,25.286,25.3495,25.286,25.3495,57400.0
2014-07-14 15:40:00,27.94,27.96,27.92,27.96,79800.0,25.3495,25.3676,25.3313,25.3676,79800.0
2014-07-14 15:50:00,27.95,28.05,27.95,28.01,212700.0,25.3586,25.4493,25.3586,25.413,212700.0
2014-07-15 09:30:00,28.2,28.27,28.0,28.26,222400.0,25.5854,25.6489,25.4039,25.6398,222400.0
2014-07-15 09:40:00,28.21,28.26,27.83,28.13,198600.0,25.5944,25.6398,25.2497,25.5219,198600.0
2014-07-15 09:50:00,28.15,28.24,28.0,28.21,106700.0,25.54,25.6217,25.4039,25.5944,106700.0
2014-07-15 10:00:00,28.19,28.24,28.04,28.11,80900.0,25.5763,25.6217,25.4402,25.5037,80900.0
2014-07-15 10:10:00,28.09,28.12,27.9,28.03,158600.0,25.4856,25.5128,25.3132,25.4311,158600.0
2014-07-15 10:20:00,28.03,28.06,27.86,27.9,67300.0,25.4311,25.4584,25.2769,25.3132,67300.0
2014-07-15 10:30:00,27.91,27.98,27.8,27.83,152400.0,25.3223,25.3858,25.2225,25.2497,152400.0
2014-07-15 10:40:00,27.81,27.98,27.75,27.85,346000.0,25.2315,25.3858,25.1771,25.2678,346000.0
2014-07-15 10:50:00,27.81,28.09,27.79,28.03,163600.0,25.2315,25.4856,25.2134,25.4311,163600.0
2014-07-15 11:00:00,28.01,28.1,27.91,27.98,204200.0,25.413,25.4946,25.3223,25.3858,204200.0
2014-07-15 11:10:00,27.98,28.02,27.97,28.01,39200.0,25.3858,25.4221,25.3767,25.413,39200.0
2014-07-15 11:20:00,28.01,28.06,27.95,28.0,66700.0,25.413,25.4584,25.3586,25.4039,66700.0
2014-07-15 11:30:00,28.0,28.1,27.95,28.01,142400.0,25.4039,25.4946,25.3586,25.413,142400.0
2014-07-15 11:40:00,28.0,28.04,27.92,28.02,65800.0,25.4039,25.4402,25.3313,25.4221,65800.0
2014-07-15 11:50:00,28.0,28.07,27.98,28.01,31700.0,25.4039,25.4674,25.3858,25.413,31700.0
2014-07-15 12:00:00,27.98,28.02,27.94,28.0,47200.0,25.3858,25.4221,25.3495,25.4039,47200.0
2014-07-15 12:10:00,27.97,28.02,27.92,27.95,26400.0,25.3767,25.4221,25.3313,25.3586,26400.0
2014-07-15 12:20:00,27.94,28.02,27.91,28.02,20400.0,25.3495,25.4221,25.3223,25.4221,20400.0
2014-07-15 12:30:00,28.01,28.1,27.99,28.1,43200.0,25.413,25.4946,25.3948,25.4946,43200.0
2014-07-15 12:40:00,28.1,28.2,28.1,28.15,99400.0,25.4946,25.5854,25.4946,25.54,99400.0
2014-07-15 12:50:00,28.14,28.2,28.1,28.17,70200.0,25.5309,25.5854,25.4946,25.5582,70200.0
2014-07-15 13:00:00,28.17,28.33,28.17,28.31,107700.0,25.5582,25.7033,25.5582,25.6852,107700.0
2014-07-15 13:10:00,28.31,28.32,28.26,28.29,48600.0,25.6852,25.6942,25.6398,25.667,48600.0
2014-07-15 13:20:00,28.29,28.3,28.27,28.29,21500.0,25.667,25.6761,25.6489,25.667,21500.0
2014-07-15 13:30:00,28.29,28.3,28.16,28.16,34300.0,25.667,25.6761,25.5491,25.5491,34300.0
2014-07-15 13:40:00,28.19,28.28,28.19,28.25,34200.0,25.5763,25.658,25.5763,25.6307,34200.0
2014-07-15 13:50:00,28.26,28.26,28.2,28.21,28400.0,25.6398,25.6398,25.5854,25.5944,28400.0
2014-07-15 14:00:00,28.2,28.25,28.2,28.24,20100.0,25.5854,25.6307,25.5854,25.6217,20100.0
2014-07-15 14:10:00,28.25,28.25,28.21,28.23,33000.0,25.6307,25.6307,25.5944,25.6126,33000.0
2014-07-15 14:20:00,28.23,28.3,28.19,28.3,70800.0,25.6126,25.6761,25.5763,25.6761,70800.0
2014-07-15 14:30:00,28.29,28.4,28.27,28.35,80600.0,25.667,25.7668,25.6489,25.7215,80600.0
2014-07-15 14:40:00,28.37,28.39,28.34,28.35,37600.0,25.7396,25.7578,25.7124,25.7215,37600.0
2014-07-15 14:50:00,28.34,28.37,28.32,28.35,37300.0,25.7124,25.7396,25.6942,25.7215,37300.0
2014-07-15 15:00:00,28.33,28.36,28.22,28.26,100800.0,25.7033,25.7305,25.6035,25.6398,100800.0
2014-07-15 15:10:00,28.25,28.3,28.24,28.3,30700.0,25.6307,25.6761,25.6217,25.6761,30700.0
2014-07-15 15:20:00,28.28,28.29,28.25,28.28,17400.0,25.658,25.667,25.6307,25.658,17400.0
2014-07-15 15:30:00,28.27,28.29,28.25,28.26,27800.0,25.6489,25.667,25.6307,25.6398,27800.0
2014-07-15 15:40:00,28.26,28.28,28.23,28.26,77700.0,25.6398,25.658,25.6126,25.6398,77700.0
2014-07-15 15:50:00,28.24,28.26,28.16,28.2,148300.0,25.6217,25.6398,25.5491,25.5854,148300.0
2014-07-16 09:30:00,28.5,28.58,28.3,28.4,212500.0,25.8576,25.9301,25.6761,25.7668,212500.0
2014-07-16 09:40:00,28.41,28.7,28.38,28.67,190600.0,25.7759,26.039,25.7487,26.0118,190600.0
2014-07-16 09:50:00,28.67,28.7,28.63,28.66,90400.0,26.0118,26.039,25.9755,26.0027,90400.0
2014-07-16 10:00:00,28.66,28.68,28.42,28.54,141100.0,26.0027,26.0209,25.785,25.8938,141100.0
2014-07-16 10:10:00,28.5,28.62,28.48,28.62,216000.0,25.8576,25.9664,25.8394,25.9664,216000.0
2014-07-16 10:20:00,28.6,28.67,28.56,28.67,64300.0,25.9483,26.0118,25.912,26.0118,64300.0
2014-07-16 10:30:00,28.66,28.68,28.55,28.6,60800.0,26.0027,26.0209,25.9029,25.9483,60800.0
2014-07-16 10:40:00,28.61,28.62,28.55,28.58,200700.0,25.9574,25.9664,25.9029,25.9301,200700.0
2014-07-16 10:50:00,28.59,28.7,28.58,28.7,101800.0,25.9392,26.039,25.9301,26.039,101800.0
2014-07-16 11:00:00,28.69,28.75,28.67,28.71,87100.0,26.0299,26.0844,26.0118,26.0481,87100.0
2014-07-16 11:10:00,28.7,28.75,28.61,28.66,79600.0,26.039,26.0844,25.9574,26.0027,79600.0
2014-07-16 11:20:00,28.68,28.75,28.63,28.74,50100.0,26.0209,26.0844,25.9755,26.0753,50100.0
2014-07-16 11:30:00,28.72,28.74,28.66,28.67,24500.0,26.0572,26.0753,26.0027,26.0118,24500.0
2014-07-16 11:40:00,28.67,28.7,28.62,28.68,42500.0,26.0118,26.039,25.9664,26.0209,42500.0
2014-07-16 11:50:00,28.67,28.75,28.67,28.75,40600.0,26.0118,26.0844,26.0118,26.0844,40600.0
2014-07-16 12:00:00,28.74,28.75,28.71,28.75,34600.0,26.0753,26.0844,26.0481,26.0844,34600.0
2014-07-16 12:10:00,28.75,28.75,28.7,28.73,46300.0,26.0844,26.0844,26.039,26.0662,46300.0
2014-07-16 12:20:00,28.73,28.88,28.71,28.88,118900.0,26.0662,26.2023,26.0481,26.2023,118900.0
2014-07-16 12:30:00,28.88,28.93,28.83,28.9,75600.0,26.2023,26.2477,26.157,26.2205,75600.0
2014-07-16 12:40:00,28.89,28.9,28.81,28.88,35500.0,26.2114,26.2205,26.1388,26.2023,35500.0
2014-07-16 12:50:00,28.88,28.9,28.83,28.9,29300.0,26.2023,26.2205,26.157,26.2205,29300.0
2014-07-16 13:00:00,28.9,28.93,28.83,28.89,44400.0,26.2205,26.2477,26.157,26.2114,44400.0
2014-07-16 13:10:00,28.9,28.93,28.88,28.93,25000.0,26.2205,26.2477,26.2023,26.2477,25000.0
2014-07-16 13:20:00,28.93,28.97,28.86,28.96,101000.0,26.2477,26.284,26.1842,26.2749,101000.0
2014-07-16 13:30:00,28.97,28.99,28.95,28.97,38000.0,26.284,26.3021,26.2658,26.284,38000.0
2014-07-16 13:40:00,28.97,29.08,28.93,29.08,125500.0,26.284,26.3838,26.2477,26.3838,125500.0
2014-07-16 13:50:00,29.06,29.2,29.06,29.18,116400.0,26.3656,26.4927,26.3656,26.4745,116400.0
2014-07-16 14:00:00,29.18,29.18,29.06,29.09,82700.0,26.4745,26.4745,26.3656,26.3929,82700.0
2014-07-16 14:10:00,29.09,29.1,29.01,29.1,85400.0,26.3929,26.4019,26.3203,26.4019,85400.0
2014-07-16 14:20:00,29.09,29.18,29.08,29.18,77700.0,26.3929,26.4745,26.3838,26.4745,77700.0
2014-07-16 14:30:00,29.16,29.18,29.15,29.16,27900.0,26.4564,26.4745,26.4473,26.4564,27900.0
2014-07-16 14:40:00,29.15,29.16,29.15,29.16,48400.0,26.4473,26.4564,26.4473,26.4564,48400.0
2014-07-16 14:50:00,29.15,29.28,29.15,29.26,147800.0,26.4473,26.5652,26.4473,26.5471,147800.0
2014-07-16 15:00:00,29.26,29.3,29.18,29.26,145500.0,26.5471,26.5834,26.4745,26.5471,145500.0
2014-07-16 15:10:00,29.26,29.28,29.16,29.2,107800.0,26.5471,26.5652,26.4564,26.4927,107800.0
2014-07-16 15:20:00,29.17,29.2,29.1,29.12,62000.0,26.4654,26.4927,26.4019,26.4201,62000.0
2014-07-16 15:30:00,29.12,29.13,28.99,29.02,113600.0,26.4201,26.4291,26.3021,26.3293,113600.0
2014-07-16 15:40:00,29.02,29.09,28.89,29.05,106000.0,26.3293,26.3929,26.2114,26.3566,106000.0
2014-07-16 15:50:00,29.05,29.15,29.01,29.1,195900.0,26.3566,26.4473,26.3203,26.4019,195900.0
2014-07-17 09:30:00,28.82,29.39,28.73,29.32,297200.0,26.1479,26.665,26.0662,26.6015,297200.0
2014-07-17 09:40:00,29.3,29.33,28.89,28.91,92500.0,26.5834,26.6106,26.2114,26.2295,92500.0
2014-07-17 09:50:00,28.91,28.93,28.6,28.62,136100.0,26.2295,26.2477,25.9483,25.9664,136100.0
2014-07-17 10:00:00,28.62,28.72,28.57,28.65,68000.0,25.9664,26.0572,25.9211,25.9936,68000.0
2014-07-17 10:10:00,28.67,28.69,28.5,28.52,100900.0,26.0118,26.0299,25.8576,25.8757,100900.0
2014-07-17 10:20:00,28.53,28.56,28.45,28.54,100300.0,25.8848,25.912,25.8122,25.8938,100300.0
2014-07-17 10:30:00,28.55,28.63,28.49,28.6,94800.0,25.9029,25.9755,25.8485,25.9483,94800.0
2014-07-17 10:40:00,28.61,28.61,28.45,28.47,67100.0,25.9574,25.9574,25.8122,25.8303,67100.0
2014-07-17 10:50:00,28.49,28.49,28.18,28.24,138700.0,25.8485,25.8485,25.5672,25.6217,138700.0
2014-07-17 11:00:00,28.23,28.27,28.19,28.22,76400.0,25.6126,25.6489,25.5763,25.6035,76400.0
2014-07-17 11:10:00,28.22,28.22,28.05,28.1,169800.0,25.6035,25.6035,25.4493,25.4946,169800.0
2014-07-17 11:20:00,28.1,28.1,27.85,27.85,134900.0,25.4946,25.4946,25.2678,25.2678,134900.0
2014-07-17 11:30:00,27.85,27.95,27.73,27.94,163400.0,25.2678,25.3586,25.1589,25.3495,163400.0
2014-07-17 11:40:00,27.94,28.12,27.94,28.12,51700.0,25.3495,25.5128,25.3495,25.5128,51700.0
2014-07-17 11:50:00,28.1,28.17,27.92,27.93,108400.0,25.4946,25.5582,25.3313,25.3404,108400.0
2014-07-17 12:00:00,27.91,28.0,27.89,28.0,37500.0,25.3223,25.4039,25.3041,25.4039,37500.0
2014-07-17 12:10:00,28.0,28.0,27.82,27.86,41400.0,25.4039,25.4039,25.2406,25.2769,41400.0
2014-07-17 12:20:00,27.84,27.92,27.75,27.86,94200.0,25.2588,25.3313,25.1771,25.2769,94200.0
2014-07-17 12:30:00,27.87,27.92,27.87,27.9,27200.0,25.286,25.3313,25.286,25.3132,27200.0
2014-07-17 12:40:00,27.9,28.04,27.87,28.0,54900.0,25.3132,25.4402,25.286,25.4039,54900.0
2014-07-17 12:50:00,27.99,28.0,27.92,27.97,49000.0,25.3948,25.4039,25.3313,25.3767,49000.0
2014-07-17 13:00:00,27.95,27.97,27.92,27.95,14700.0,25.3586,25.3767,25.3313,25.3586,14700.0
2014-07-17 13:10:00,27.95,28.01,27.92,28.0,31100.0,25.3586,25.413,25.3313,25.4039,31100.0
2014-07-17 13:20:00,28.01,28.11,27.98,28.02,48600.0,25.413,25.5037,25.3858,25.4221,48600.0
2014-07-17 13:30:00,28.03,28.07,28.03,28.03,36600.0,25.4311,25.4674,25.4311,25.4311,36600.0
2014-07-17 13:40:00,28.02,28.02,27.92,27.96,28900.0,25.4221,25.4221,25.3313,25.3676,28900.0
2014-07-17 13:50:00,27.96,28.01,27.89,27.93,31700.0,25.3676,25.413,25.3041,25.3404,31700.0
2014-07-17 14:00:00,27.92,27.97,27.82,27.89,51000.0,25.3313,25.3767,25.2406,25.3041,51000.0
2014-07-17 14:10:00,27.9,27.94,27.73,27.81,125800.0,25.3132,25.3495,25.1589,25.2315,125800.0
2014-07-17 14:20:00,27.83,27.84,27.78,27.78,44400.0,25.2497,25.2588,25.2043,25.2043,44400.0
2014-07-17 14:30:00,27.79,27.88,27.77,27.87,44600.0,25.2134,25.295,25.1952,25.286,44600.0
2014-07-17 14:40:00,27.88,27.94,27.86,27.9,42500.0,25.295,25.3495,25.2769,25.3132,42500.0
2014-07-17 14:50:00,27.91,27.92,27.85,27.85,56100.0,25.3223,25.3313,25.2678,25.2678,56100.0
2014-07-17 15:00:00,27.85,27.86,27.76,27.78,230400.0,25.2678,25.2769,25.1862,25.2043,230400.0
2014-07-17 15:10:00,27.77,27.77,27.66,27.66,103400.0,25.1952,25.1952,25.0954,25.0954,103400.0
2014-07-17 15:20:00,27.66,27.71,27.65,27.68,59400.0,25.0954,25.1408,25.0864,25.1136,59400.0
2014-07-17 15:30:00,27.67,27.67,27.58,27.6,113200.0,25.1045,25.1045,25.0229,25.041,113200.0
2014-07-17 15:40:00,27.61,27.61,27.5,27.52,150800.0,25.0501,25.0501,24.9503,24.9684,150800.0
2014-07-17 15:50:00,27.52,27.6,27.5,27.56,255100.0,24.9684,25.041,24.9503,25.0047,255100.0
2014-07-18 09:30:00,27.74,28.14,27.64,28.07,121200.0,25.168,25.5309,25.0773,25.4674,121200.0
2014-07-18 09:40:00,28.02,28.12,27.8,27.82,83600.0,25.4221,25.5128,25.2225,25.2406,83600.0
2014-07-18 09:50:00,27.89,27.97,27.81,27.83,38100.0,25.3041,25.3767,25.2315,25.2497,38100.0
2014-07-18 10:00:00,27.84,27.94,27.81,27.84,58700.0,25.2588,25.3495,25.2315,25.2588,58700.0
2014-07-18 10:10:00,27.83,27.85,27.5,27.54,88700.0,25.2497,25.2678,24.9503,24.9866,88700.0
2014-07-18 10:20:00,27.55,27.83,27.52,27.83,58300.0,24.9956,25.2497,24.9684,25.2497,58300.0
2014-07-18 10:30:00,27.84,27.95,27.77,27.85,60200.0,25.2588,25.3586,25.1952,25.2678,60200.0
2014-07-18 10:40:00,27.87,28.13,27.87,28.13,95100.0,25.286,25.5219,25.286,25.5219,95100.0
2014-07-18 10:50:00,28.13,28.33,28.13,28.3,110200.0,25.5219,25.7033,25.5219,25.6761,110200.0
2014-07-18 11:00:00,28.29,28.31,28.08,28.08,78400.0,25.667,25.6852,25.4765,25.4765,78400.0
2014-07-18 11:10:00,28.08,28.1,27.94,28.0,157300.0,25.4765,25.4946,25.3495,25.4039,157300.0
2014-07-18 11:20:00,28.02,28.03,27.97,28.0,27600.0,25.4221,25.4311,25.3767,25.4039,27600.0
2014-07-18 11:30:00,27.98,27.99,27.92,27.97,41500.0,25.3858,25.3948,25.3313,25.3767,41500.0
2014-07-18 11:40:00,27.98,28.03,27.85,28.03,59400.0,25.3858,25.4311,25.2678,25.4311,59400.0
2014-07-18 11:50:00,28.05,28.05,27.94,27.95,29100.0,25.4493,25.4493,25.3495,25.3586,29100.0
2014-07-18 12:00:00,27.95,27.96,27.87,27.87,50900.0,25.3586,25.3676,25.286,25.286,50900.0
2014-07-18 12:10:00,27.88,27.88,27.81,27.82,36200.0,25.295,25.295,25.2315,25.2406,36200.0
2014-07-18 12:20:00,27.81,27.91,27.81,27.91,35700.0,25.2315,25.3223,25.2315,25.3223,35700.0
2014-07-18 12:30:00,27.89,27.9,27.85,27.86,28800.0,25.3041,25.3132,25.2678,25.2769,28800.0
2014-07-18 12:40:00,27.87,27.87,27.83,27.85,23600.0,25.286,25.286,25.2497,25.2678,23600.0
2014-07-18 12:50:00,27.86,27.86,27.84,27.84,14900.0,25.2769,25.2769,25.2588,25.2588,14900.0
2014-07-18 13:00:00,27.84,27.85,27.78,27.84,37100.0,25.2588,25.2678,25.2043,25.2588,37100.0
2014-07-18 13:10:00,27.84,27.87,27.81,27.83,23900.0,25.2588,25.286,25.2315,25.2497,23900.0
2014-07-18 13:20:00,27.84,27.86,27.8,27.81,30100.0,25.2588,25.2769,25.2225,25.2315,30100.0
2014-07-18 13:30:00,27.81,27.81,27.71,27.8,64200.0,25.2315,25.2315,25.1408,25.2225,64200.0
2014-07-18 13:40:00,27.78,27.85,27.78,27.8,15400.0,25.2043,25.2678,25.2043,25.2225,15400.0
2014-07-18 13:50:00,27.81,27.86,27.75,27.85,30200.0,25.2315,25.2769,25.1771,25.2678,30200.0
2014-07-18 14:00:00,27.85,27.85,27.74,27.75,18200.0,25.2678,25.2678,25.168,25.1771,18200.0
2014-07-18 14:10:00,27.76,27.84,27.76,27.83,9400.0,25.1862,25.2588,25.1862,25.2497,9400.0
2014-07-18 14:20:00,27.84,27.86,27.83,27.84,7700.0,25.2588,25.2769,25.2497,25.2588,7700.0
2014-07-18 14:30:00,27.84,27.85,27.79,27.8,10500.0,25.2588,25.2678,25.2134,25.2225,10500.0
2014-07-18 14:40:00,27.8,27.83,27.8,27.81,11300.0,25.2225,25.2497,25.2225,25.2315,11300.0
2014-07-18 14:50:00,27.82,27.85,27.8,27.85,10300.0,25.2406,25.2678,25.2225,25.2678,10300.0
2014-07-18 15:00:00,27.83,27.86,27.8,27.8,29100.0,25.2497,25.2769,25.2225,25.2225,29100.0
2014-07-18 15:10:00,27.8,27.84,27.8,27.84,21100.0,25.2225,25.2588,25.2225,25.2588,21100.0
2014-07-18 15:20:00,27.85,27.85,27.83,27.85,13100.0,25.2678,25.2678,25.2497,25.2678,13100.0
2014-07-18 15:30:00,27.85,27.85,27.8,27.81,17000.0,25.2678,25.2678,25.2225,25.2315,17000.0
2014-07-18 15:40:00,27.81,27.82,27.77,27.81,72400.0,25.2315,25.2406,25.1952,25.2315,72400.0
2014-07-18 15:50:00,27.82,27.82,27.8,27.82,91300.0,25.2406,25.2406,25.2225,25.2406,91300.0
2014-07-21 09:30:00,27.67,28.1,27.67,27.87,66300.0,25.1045,25.4946,25.1045,25.286,66300.0
2014-07-21 09:40:00,27.88,27.94,27.8,27.87,30300.0,25.295,25.3495,25.2225,25.286,30300.0
2014-07-21 09:50:00,27.87,28.18,27.87,28.18,85900.0,25.286,25.5672,25.286,25.5672,85900.0
2014-07-21 10:00:00,28.18,28.28,28.06,28.15,56600.0,25.5672,25.658,25.4584,25.54,56600.0
2014-07-21 10:10:00,28.14,28.24,28.11,28.24,38700.0,25.5309,25.6217,25.5037,25.6217,38700.0
2014-07-21 10:20:00,28.23,28.45,28.21,28.43,73700.0,25.6126,25.8122,25.5944,25.794,73700.0
2014-07-21 10:30:00,28.43,28.49,28.39,28.44,83700.0,25.794,25.8485,25.7578,25.8031,83700.0
2014-07-21 10:40:00,28.44,28.44,28.13,28.16,83300.0,25.8031,25.8031,25.5219,25.5491,83300.0
2014-07-21 10:50:00,28.18,28.24,28.13,28.17,42800.0,25.5672,25.6217,25.5219,25.5582,42800.0
2014-07-21 11:00:00,28.17,28.19,28.05,28.19,42600.0,25.5582,25.5763,25.4493,25.5763,42600.0
2014-07-21 11:10:00,28.19,28.26,28.17,28.25,96100.0,25.5763,25.6398,25.5582,25.6307,96100.0
2014-07-21 11:20:00,28.25,28.38,28.24,28.33,39400.0,25.6307,25.7487,25.6217,25.7033,39400.0
2014-07-21 11:30:00,28.33,28.4,28.31,28.32,12400.0,25.7033,25.7668,25.6852,25.6942,12400.0
2014-07-21 11:40:00,28.32,28.33,28.29,28.29,12400.0,25.6942,25.7033,25.667,25.667,12400.0
2014-07-21 11:50:00,28.31,28.33,28.29,28.33,17300.0,25.6852,25.7033,25.667,25.7033,17300.0
2014-07-21 12:00:00,28.33,28.42,28.3,28.41,55200.0,25.7033,25.785,25.6761,25.7759,55200.0
2014-07-21 12:10:00,28.42,28.42,28.31,28.39,37600.0,25.785,25.785,25.6852,25.7578,37600.0
2014-07-21 12:20:00,28.39,28.46,28.33,28.37,57400.0,25.7578,25.8213,25.7033,25.7396,57400.0
2014-07-21 12:30:00,28.37,28.41,28.36,28.39,11900.0,25.7396,25.7759,25.7305,25.7578,11900.0
2014-07-21 12:40:00,28.39,28.4,28.37,28.38,8800.0,25.7578,25.7668,25.7396,25.7487,8800.0
2014-07-21 12:50:00,28.37,28.41,28.36,28.41,27500.0,25.7396,25.7759,25.7305,25.7759,27500.0
2014-07-21 13:00:00,28.39,28.41,28.35,28.36,23800.0,25.7578,25.7759,25.7215,25.7305,23800.0
2014-07-21 13:10:00,28.37,28.39,28.35,28.35,9800.0,25.7396,25.7578,25.7215,25.7215,9800.0
2014-07-21 13:20:00,28.35,28.41,28.34,28.41,37000.0,25.7215,25.7759,25.7124,25.7759,37000.0
2014-07-21 13:30:00,28.41,28.41,28.37,28.4,14300.0,25.7759,25.7759,25.7396,25.7668,14300.0
2014-07-21 13:40:00,28.4,28.41,28.38,28.4,15400.0,25.7668,25.7759,25.7487,25.7668,15400.0
2014-07-21 13:50:00,28.4,28.41,28.38,28.41,29900.0,25.7668,25.7759,25.7487,25.7759,29900.0
2014-07-21 14:00:00,28.4,28.41,28.38,28.41,47300.0,25.7668,25.7759,25.7487,25.7759,47300.0
2014-07-21 14:10:00,28.41,28.55,28.4,28.51,101900.0,25.7759,25.9029,25.7668,25.8666,101900.0
2014-07-21 14:20:00,28.5,28.66,28.5,28.6,104100.0,25.8576,26.0027,25.8576,25.9483,104100.0
2014-07-21 14:30:00,28.59,28.61,28.38,28.47,119400.0,25.9392,25.9574,25.7487,25.8303,119400.0
2014-07-21 14:40:00,28.47,28.47,28.33,28.36,55900.0,25.8303,25.8303,25.7033,25.7305,55900.0
2014-07-21 14:50:00,28.36,28.48,28.35,28.44,98200.0,25.7305,25.8394,25.7215,25.8031,98200.0
2014-07-21 15:00:00,28.45,28.48,28.44,28.45,24300.0,25.8122,25.8394,25.8031,25.8122,24300.0
2014-07-21 15:10:00,28.45,28.5,28.4,28.49,61700.0,25.8122,25.8576,25.7668,25.8485,61700.0
2014-07-21 15:20:00,28.49,28.6,28.48,28.6,71400.0,25.8485,25.9483,25.8394,25.9483,71400.0
2014-07-21 15:30:00,28.6,28.65,28.49,28.55,55800.0,25.9483,25.9936,25.8485,25.9029,55800.0
2014-07-21 15:40:00,28.56,28.56,28.52,28.53,30100.0,25.912,25.912,25.8757,25.8848,30100.0
2014-07-21 15:50:00,28.52,28.6,28.52,28.53,112900.0,25.8757,25.9483,25.8757,25.8848,112900.0
2014-07-22 09:30:00,28.84,29.0,28.83,28.9,94700.0,26.166,26.3112,26.157,26.2205,94700.0
2014-07-22 09:40:00,28.9,29.31,28.83,29.31,205000.0,26.2205,26.5925,26.157,26.5925,205000.0
2014-07-22 09:50:00,29.32,29.38,29.03,29.08,155900.0,26.6015,26.656,26.3384,26.3838,155900.0
2014-07-22 10:00:00,29.1,29.2,29.03,29.13,95900.0,26.4019,26.4927,26.3384,26.4291,95900.0
2014-07-22 10:10:00,29.12,29.25,29.06,29.07,69700.0,26.4201,26.538,26.3656,26.3747,69700.0
2014-07-22 10:20:00,29.07,29.15,29.07,29.13,99000.0,26.3747,26.4473,26.3747,26.4291,99000.0
2014-07-22 10:30:00,29.12,29.12,28.92,28.95,74900.0,26.4201,26.4201,26.2386,26.2658,74900.0
2014-07-22 10:40:00,28.95,29.05,28.95,28.99,65900.0,26.2658,26.3566,26.2658,26.3021,65900.0
2014-07-22 10:50:00,28.99,29.05,28.96,29.0,53900.0,26.3021,26.3566,26.2749,26.3112,53900.0
2014-07-22 11:00:00,29.0,29.04,28.96,29.02,31900.0,26.3112,26.3475,26.2749,26.3293,31900.0
2014-07-22 11:10:00,29.04,29.05,28.97,28.99,34600.0,26.3475,26.3566,26.284,26.3021,34600.0
2014-07-22 11:20:00,28.99,29.0,28.89,28.99,40600.0,26.3021,26.3112,26.2114,26.3021,40600.0
2014-07-22 11:30:00,28.98,29.0,28.97,28.99,25900.0,26.2931,26.3112,26.284,26.3021,25900.0
2014-07-22 11:40:00,29.0,29.0,28.98,28.99,27100.0,26.3112,26.3112,26.2931,26.3021,27100.0
2014-07-22 11:50:00,28.99,29.01,28.97,28.97,38600.0,26.3021,26.3203,26.284,26.284,38600.0
2014-07-22 12:00:00,28.97,29.0,28.96,28.98,23800.0,26.284,26.3112,26.2749,26.2931,23800.0
2014-07-22 12:10:00,28.98,29.0,28.98,29.0,28100.0,26.2931,26.3112,26.2931,26.3112,28100.0
2014-07-22 12:20:00,29.0,29.0,28.85,28.85,37700.0,26.3112,26.3112,26.1751,26.1751,37700.0
2014-07-22 12:30:00,28.84,28.89,28.69,28.75,53200.0,26.166,26.2114,26.0299,26.0844,53200.0
2014-07-22 12:40:00,28.77,28.92,28.75,28.86,26500.0,26.1025,26.2386,26.0844,26.1842,26500.0
2014-07-22 12:50:00,28.86,28.86,28.61,28.71,85200.0,26.1842,26.1842,25.9574,26.0481,85200.0
2014-07-22 13:00:00,28.67,28.78,28.66,28.78,25100.0,26.0118,26.1116,26.0027,26.1116,25100.0
2014-07-22 13:10:00,28.76,28.79,28.74,28.77,23000.0,26.0935,26.1207,26.0753,26.1025,23000.0
2014-07-22 13:20:00,28.77,28.8,28.76,28.79,31100.0,26.1025,26.1297,26.0935,26.1207,31100.0
2014-07-22 13:30:00,28.79,28.8,28.76,28.8,15000.0,26.1207,26.1297,26.0935,26.1297,15000.0
2014-07-22 13:40:00,28.8,28.83,28.69,28.69,25700.0,26.1297,26.157,26.0299,26.0299,25700.0
2014-07-22 13:50:00,28.7,28.85,28.7,28.84,24800.0,26.039,26.1751,26.039,26.166,24800.0
2014-07-22 14:00:00,28.84,28.92,28.84,28.92,26600.0,26.166,26.2386,26.166,26.2386,26600.0
2014-07-22 14:10:00,28.92,28.92,28.73,28.78,36600.0,26.2386,26.2386,26.0662,26.1116,36600.0
2014-07-22 14:20:00,28.78,28.83,28.75,28.82,18200.0,26.1116,26.157,26.0844,26.1479,18200.0
2014-07-22 14:30:00,28.83,28.83,28.77,28.79,20800.0,26.157,26.157,26.1025,26.1207,20800.0
2014-07-22 14:40:00,28.79,28.8,28.6,28.6,38400.0,26.1207,26.1297,25.9483,25.9483,38400.0
2014-07-22 14:50:00,28.6,28.71,28.6,28.71,39700.0,25.9483,26.0481,25.9483,26.0481,39700.0
2014-07-22 15:00:00,28.72,28.72,28.5,28.65,102100.0,26.0572,26.0572,25.8576,25.9936,102100.0
2014-07-22 15:10:00,28.64,28.65,28.5,28.54,48700.0,25.9846,25.9936,25.8576,25.8938,48700.0
2014-07-22 15:20:00,28.54,28.59,28.51,28.56,38300.0,25.8938,25.9392,25.8666,25.912,38300.0
2014-07-22 15:30:00,28.57,28.7,28.57,28.65,70000.0,25.9211,26.039,25.9211,25.9936,70000.0
2014-07-22 15:40:00,28.65,28.7,28.65,28.66,86100.0,25.9936,26.039,25.9936,26.0027,86100.0
2014-07-22 15:50:00,28.66,28.78,28.66,28.73,139100.0,26.0027,26.1116,26.0027,26.0662,139100.0
2014-07-23 09:30:00,28.89,28.98,28.5,28.68,85900.0,26.2114,26.2931,25.8576,26.0209,85900.0
2014-07-23 09:40:00,28.68,28.73,28.55,28.65,40400.0,26.0209,26.0662,25.9029,25.9936,40400.0
2014-07-23 09:50:00,28.69,28.84,28.65,28.67,27500.0,26.0299,26.166,25.9936,26.0118,27500.0
2014-07-23 10:00:00,28.65,28.7,28.6,28.68,8400.0,25.9936,26.039,25.9483,26.0209,8400.0
2014-07-23 10:10:00,28.68,28.8,28.68,28.77,16200.0,26.0209,26.1297,26.0209,26.1025,16200.0
2014-07-23 10:20:00,28.76,28.84,28.75,28.83,13000.0,26.0935,26.166,26.0844,26.157,13000.0
2014-07-23 10:30:00,28.8,28.84,28.76,28.84,24600.0,26.1297,26.166,26.0935,26.166,24600.0
2014-07-23 10:40:00,28.84,28.85,28.78,28.79,22200.0,26.166,26.1751,26.1116,26.1207,22200.0
2014-07-23 10:50:00,28.8,28.8,28.73,28.77,13700.0,26.1297,26.1297,26.0662,26.1025,13700.0
2014-07-23 11:00:00,28.79,28.97,28.79,28.97,156100.0,26.1207,26.284,26.1207,26.284,156100.0
2014-07-23 11:10:00,28.95,29.06,28.95,28.97,143700.0,26.2658,26.3656,26.2658,26.284,143700.0
2014-07-23 11:20:00,28.99,29.03,28.94,28.94,16800.0,26.3021,26.3384,26.2568,26.2568,16800.0
2014-07-23 11:30:00,28.9,28.97,28.89,28.92,38300.0,26.2205,26.284,26.2114,26.2386,38300.0
2014-07-23 11:40:00,28.91,28.91,28.72,28.72,69600.0,26.2295,26.2295,26.0572,26.0572,69600.0
2014-07-23 11:50:00,28.74,28.8,28.73,28.77,10600.0,26.0753,26.1297,26.0662,26.1025,10600.0
2014-07-23 12:00:00,28.78,28.82,28.64,28.69,32100.0,26.1116,26.1479,25.9846,26.0299,32100.0
2014-07-23 12:10:00,28.7,28.74,28.6,28.63,37200.0,26.039,26.0753,25.9483,25.9755,37200.0
2014-07-23 12:20:00,28.65,28.65,28.51,28.52,39200.0,25.9936,25.9936,25.8666,25.8757,39200.0
2014-07-23 12:30:00,28.52,28.54,28.25,28.27,118800.0,25.8757,25.8938,25.6307,25.6489,118800.0
2014-07-23 12:40:00,28.27,28.3,28.15,28.16,61300.0,25.6489,25.6761,25.54,25.5491,61300.0
2014-07-23 12:50:00,28.16,28.25,28.06,28.06,65900.0,25.5491,25.6307,25.4584,25.4584,65900.0
2014-07-23 13:00:00,28.05,28.18,28.05,28.11,55100.0,25.4493,25.5672,25.4493,25.5037,55100.0
2014-07-23 13:10:00,28.11,28.19,28.1,28.13,36800.0,25.5037,25.5763,25.4946,25.5219,36800.0
2014-07-23 13:20:00,28.13,28.22,28.13,28.13,59800.0,25.5219,25.6035,25.5219,25.5219,59800.0
2014-07-23 13:30:00,28.13,28.15,28.1,28.11,44300.0,25.5219,25.54,25.4946,25.5037,44300.0
2014-07-23 13:40:00,28.12,28.19,28.11,28.13,33900.0,25.5128,25.5763,25.5037,25.5219,33900.0
2014-07-23 13:50:00,28.13,28.16,28.1,28.14,43000.0,25.5219,25.5491,25.4946,25.5309,43000.0
2014-07-23 14:00:00,28.14,28.14,28.12,28.13,37500.0,25.5309,25.5309,25.5128,25.5219,37500.0
2014-07-23 14:10:00,28.12,28.26,28.12,28.22,59300.0,25.5128,25.6398,25.5128,25.6035,59300.0
2014-07-23 14:20:00,28.22,28.22,28.15,28.15,30100.0,25.6035,25.6035,25.54,25.54,30100.0
2014-07-23 14:30:00,28.15,28.15,28.06,28.07,36500.0,25.54,25.54,25.4584,25.4674,36500.0
2014-07-23 14:40:00,28.06,28.07,28.01,28.02,58000.0,25.4584,25.4674,25.413,25.4221,58000.0
2014-07-23 14:50:00,28.02,28.02,27.89,27.89,172100.0,25.4221,25.4221,25.3041,25.3041,172100.0
2014-07-23 15:00:00,27.9,27.91,27.83,27.86,102700.0,25.3132,25.3223,25.2497,25.2769,102700.0
2014-07-23 15:10:00,27.86,27.87,27.81,27.86,79500.0,25.2769,25.286,25.2315,25.2769,79500.0
2014-07-23 15:20:00,27.87,27.87,27.81,27.82,69100.0,25.286,25.286,25.2315,25.2406,69100.0
2014-07-23 15:30:00,27.82,27.93,27.82,27.88,99800.0,25.2406,25.3404,25.2406,25.295,99800.0
2014-07-23 15:40:00,27.87,27.88,27.83,27.87,105700.0,25.286,25.295,25.2497,25.286,105700.0
2014-07-23 15:50:00,27.87,27.9,27.86,27.87,207600.0,25.286,25.3132,25.2769,25.286,207600.0
2014-07-24 09:30:00,28.0,28.36,27.9,28.28,130800.0,25.4039,25.7305,25.3132,25.658,130800.0
2014-07-24 09:40:00,28.28,28.46,28.11,28.32,64800.0,25.658,25.8213,25.5037,25.6942,64800.0
2014-07-24 09:50:00,28.32,28.46,28.31,28.46,74000.0,25.6942,25.8213,25.6852,25.8213,74000.0
2014-07-24 10:00:00,28.41,28.58,28.39,28.5,104600.0,25.7759,25.9301,25.7578,25.8576,104600.0
2014-07-24 10:10:00,28.5,28.5,28.41,28.41,61000.0,25.8576,25.8576,25.7759,25.7759,61000.0
2014-07-24 10:20:00,28.41,28.5,28.41,28.5,39700.0,25.7759,25.8576,25.7759,25.8576,39700.0
2014-07-24 10:30:00,28.49,28.5,28.45,28.5,30900.0,25.8485,25.8576,25.8122,25.8576,30900.0
2014-07-24 10:40:00,28.5,28.5,28.43,28.5,29400.0,25.8576,25.8576,25.794,25.8576,29400.0
2014-07-24 10:50:00,28.5,28.5,28.39,28.46,55500.0,25.8576,25.8576,25.7578,25.8213,55500.0
2014-07-24 11:00:00,28.48,28.6,28.45,28.58,65600.0,25.8394,25.9483,25.8122,25.9301,65600.0
2014-07-24 11:10:00,28.59,28.62,28.5,28.53,41400.0,25.9392,25.9664,25.8576,25.8848,41400.0
2014-07-24 11:20:00,28.53,28.58,28.5,28.56,32200.0,25.8848,25.9301,25.8576,25.912,32200.0
2014-07-24 11:30:00,28.57,28.62,28.56,28.58,34000.0,25.9211,25.9664,25.912,25.9301,34000.0
2014-07-24 11:40:00,28.59,28.59,28.56,28.58,28300.0,25.9392,25.9392,25.912,25.9301,28300.0
2014-07-24 11:50:00,28.57,28.58,28.45,28.48,77500.0,25.9211,25.9301,25.8122,25.8394,77500.0
2014-07-24 12:00:00,28.5,28.52,28.48,28.5,20000.0,25.8576,25.8757,25.8394,25.8576,20000.0
2014-07-24 12:10:00,28.5,28.55,28.5,28.52,28700.0,25.8576,25.9029,25.8576,25.8757,28700.0
2014-07-24 12:20:00,28.53,28.55,28.45,28.5,30700.0,25.8848,25.9029,25.8122,25.8576,30700.0
2014-07-24 12:30:00,28.49,28.61,28.49,28.6,38800.0,25.8485,25.9574,25.8485,25.9483,38800.0
2014-07-24 12:40:00,28.61,28.71,28.61,28.66,54600.0,25.9574,26.0481,25.9574,26.0027,54600.0
2014-07-24 12:50:00,28.69,28.7,28.67,28.68,13500.0,26.0299,26.039,26.0118,26.0209,13500.0
2014-07-24 13:00:00,28.66,28.67,28.56,28.56,23500.0,26.0027,26.0118,25.912,25.912,23500.0
2014-07-24 13:10:00,28.59,28.67,28.56,28.67,23300.0,25.9392,26.0118,25.912,26.0118,23300.0
2014-07-24 13:20:00,28.68,28.69,28.65,28.68,28700.0,26.0209,26.0299,25.9936,26.0209,28700.0
2014-07-24 13:30:00,28.68,28.68,28.62,28.66,12000.0,26.0209,26.0209,25.9664,26.0027,12000.0
2014-07-24 13:40:00,28.66,28.67,28.65,28.67,10400.0,26.0027,26.0118,25.9936,26.0118,10400.0
2014-07-24 13:50:00,28.66,28.84,28.66,28.78,50900.0,26.0027,26.166,26.0027,26.1116,50900.0
2014-07-24 14:00:00,28.81,28.83,28.76,28.83,38100.0,26.1388,26.157,26.0935,26.157,38100.0
2014-07-24 14:10:00,28.84,28.93,28.83,28.93,85900.0,26.166,26.2477,26.157,26.2477,85900.0
2014-07-24 14:20:00,28.94,29.05,28.92,29.01,187100.0,26.2568,26.3566,26.2386,26.3203,187100.0
2014-07-24 14:30:00,29.0,29.13,29.0,29.13,167300.0,26.3112,26.4291,26.3112,26.4291,167300.0
2014-07-24 14:40:00,29.13,29.23,29.0,29.08,158200.0,26.4291,26.5199,26.3112,26.3838,158200.0
2014-07-24 14:50:00,29.06,29.17,29.0,29.03,77100.0,26.3656,26.4654,26.3112,26.3384,77100.0
2014-07-24 15:00:00,29.04,29.15,29.03,29.12,105100.0,26.3475,26.4473,26.3384,26.4201,105100.0
2014-07-24 15:10:00,29.13,29.14,28.98,29.0,64100.0,26.4291,26.4382,26.2931,26.3112,64100.0
2014-07-24 15:20:00,29.0,29.08,28.99,29.02,60800.0,26.3112,26.3838,26.3021,26.3293,60800.0
2014-07-24 15:30:00,29.02,29.1,29.01,29.07,113200.0,26.3293,26.4019,26.3203,26.3747,113200.0
2014-07-24 15:40:00,29.07,29.12,29.05,29.11,140000.0,26.3747,26.4201,26.3566,26.411,140000.0
2014-07-24 15:50:00,29.1,29.11,28.96,29.03,226700.0,26.4019,26.411,26.2749,26.3384,226700.0
2014-07-25 09:30:00,29.1,29.11,28.5,28.86,303300.0,26.4019,26.411,25.8576,26.1842,303300.0
2014-07-25 09:40:00,28.9,29.3,28.82,29.3,407400.0,26.2205,26.5834,26.1479,26.5834,407400.0
2014-07-25 09:50:00,29.3,29.48,29.2,29.24,309300.0,26.5834,26.7467,26.4927,26.5289,309300.0
2014-07-25 10:00:00,29.24,29.28,29.15,29.16,219400.0,26.5289,26.5652,26.4473,26.4564,219400.0
2014-07-25 10:10:00,29.17,29.24,28.99,29.0,131100.0,26.4654,26.5289,26.3021,26.3112,131100.0
2014-07-25 10:20:00,29.04,29.1,28.91,28.92,117600.0,26.3475,26.4019,26.2295,26.2386,117600.0
2014-07-25 10:30:00,28.92,28.96,28.91,28.96,42700.0,26.2386,26.2749,26.2295,26.2749,42700.0
2014-07-25 10:40:00,28.96,29.08,28.93,29.01,94000.0,26.2749,26.3838,26.2477,26.3203,94000.0
2014-07-25 10:50:00,29.0,29.02,28.8,28.83,96900.0,26.3112,26.3293,26.1297,26.157,96900.0
2014-07-25 11:00:00,28.83,28.84,28.74,28.77,70800.0,26.157,26.166,26.0753,26.1025,70800.0
2014-07-25 11:10:00,28.78,28.83,28.75,28.78,51200.0,26.1116,26.157,26.0844,26.1116,51200.0
2014-07-25 11:20:00,28.77,28.78,28.6,28.68,142100.0,26.1025,26.1116,25.9483,26.0209,142100.0
2014-07-25 11:30:00,28.68,28.84,28.65,28.84,64500.0,26.0209,26.166,25.9936,26.166,64500.0
2014-07-25 11:40:00,28.84,28.89,28.8,28.8,60800.0,26.166,26.2114,26.1297,26.1297,60800.0
2014-07-25 11:50:00,28.8,28.81,28.72,28.8,62400.0,26.1297,26.1388,26.0572,26.1297,62400.0
2014-07-25 12:00:00,28.81,28.96,28.81,28.94,61700.0,26.1388,26.2749,26.1388,26.2568,61700.0
2014-07-25 12:10:00,28.94,28.94,28.87,28.9,21000.0,26.2568,26.2568,26.1933,26.2205,21000.0
2014-07-25 12:20:00,28.88,28.91,28.85,28.89,45700.0,26.2023,26.2295,26.1751,26.2114,45700.0
2014-07-25 12:30:00,28.88,29.08,28.88,29.06,60000.0,26.2023,26.3838,26.2023,26.3656,60000.0
2014-07-25 12:40:00,29.06,29.18,29.03,29.14,73800.0,26.3656,26.4745,26.3384,26.4382,73800.0
2014-07-25 12:50:00,29.17,29.21,29.02,29.03,65500.0,26.4654,26.5017,26.3293,26.3384,65500.0
2014-07-25 13:00:00,29.02,29.14,29.01,29.02,57000.0,26.3293,26.4382,26.3203,26.3293,57000.0
2014-07-25 13:10:00,29.02,29.03,28.91,28.95,48400.0,26.3293,26.3384,26.2295,26.2658,48400.0
2014-07-25 13:20:00,28.95,29.04,28.93,29.02,63600.0,26.2658,26.3475,26.2477,26.3293,63600.0
2014-07-25 13:30:00,29.02,29.02,28.96,28.97,23400.0,26.3293,26.3293,26.2749,26.284,23400.0
2014-07-25 13:40:00,28.97,29.0,28.94,29.0,30900.0,26.284,26.3112,26.2568,26.3112,30900.0
2014-07-25 13:50:00,29.0,29.09,28.99,28.99,95500.0,26.3112,26.3929,26.3021,26.3021,95500.0
2014-07-25 14:00:00,29.0,29.02,28.97,29.0,31600.0,26.3112,26.3293,26.284,26.3112,31600.0
2014-07-25 14:10:00,29.0,29.01,28.97,29.0,51800.0,26.3112,26.3203,26.284,26.3112,51800.0
2014-07-25 14:20:00,29.0,29.01,28.99,29.01,29200.0,26.3112,26.3203,26.3021,26.3203,29200.0
2014-07-25 14:30:00,29.01,29.03,28.98,29.01,56600.0,26.3203,26.3384,26.2931,26.3203,56600.0
2014-07-25 14:40:00,29.01,29.01,29.0,29.01,27900.0,26.3203,26.3203,26.3112,26.3203,27900.0
2014-07-25 14:50:00,29.01,29.03,28.97,28.98,83200.0,26.3203,26.3384,26.284,26.2931,83200.0
2014-07-25 15:00:00,28.98,29.02,28.97,29.0,49800.0,26.2931,26.3293,26.284,26.3112,49800.0
2014-07-25 15:10:00,29.01,29.02,28.96,29.0,71800.0,26.3203,26.3293,26.2749,26.3112,71800.0
2014-07-25 15:20:00,28.99,29.05,28.99,29.01,86100.0,26.3021,26.3566,26.3021,26.3203,86100.0
2014-07-25 15:30:00,29.01,29.11,29.0,29.04,132000.0,26.3203,26.411,26.3112,26.3475,132000.0
2014-07-25 15:40:00,29.04,29.07,29.02,29.02,65700.0,26.3475,26.3747,26.3293,26.3293,65700.0
2014-07-25 15:50:00,29.03,29.05,29.0,29.01,232100.0,26.3384,26.3566,26.3112,26.3203,232100.0
2014-07-28 09:30:00,29.26,29.76,29.07,29.62,553700.0,26.5471,27.0007,26.3747,26.8737,553700.0
2014-07-28 09:40:00,29.65,29.82,29.41,29.51,375600.0,26.9009,27.0552,26.6832,26.7739,375600.0
2014-07-28 09:50:00,29.51,29.59,29.31,29.5,199200.0,26.7739,26.8465,26.5925,26.7648,199200.0
2014-07-28 10:00:00,29.51,30.35,29.43,30.14,846600.0,26.7739,27.536,26.7013,27.3455,846600.0
2014-07-28 10:10:00,30.09,30.28,29.88,29.89,232700.0,27.3001,27.4725,27.1096,27.1187,232700.0
2014-07-28 10:20:00,29.89,29.95,29.52,29.74,243100.0,27.1187,27.1731,26.783,26.9826,243100.0
2014-07-28 10:30:00,29.76,29.78,29.61,29.67,185500.0,27.0007,27.0189,26.8646,26.9191,185500.0
2014-07-28 10:40:00,29.67,29.77,29.59,29.6,133300.0,26.9191,27.0098,26.8465,26.8556,133300.0
2014-07-28 10:50:00,29.63,29.72,29.56,29.58,93900.0,26.8828,26.9644,26.8193,26.8374,93900.0
2014-07-28 11:00:00,29.6,29.76,29.59,29.63,110100.0,26.8556,27.0007,26.8465,26.8828,110100.0
2014-07-28 11:10:00,29.7,29.9,29.35,29.45,203000.0,26.9463,27.1278,26.6287,26.7195,203000.0
2014-07-28 11:20:00,29.46,29.66,29.45,29.55,68900.0,26.7285,26.91,26.7195,26.8102,68900.0
2014-07-28 11:30:00,29.6,29.63,29.52,29.55,61300.0,26.8556,26.8828,26.783,26.8102,61300.0
2014-07-28 11:40:00,29.55,29.55,29.23,29.39,193000.0,26.8102,26.8102,26.5199,26.665,193000.0
2014-07-28 11:50:00,29.36,29.4,29.27,29.36,67600.0,26.6378,26.6741,26.5562,26.6378,67600.0
2014-07-28 12:00:00,29.36,29.69,29.35,29.67,55700.0,26.6378,26.9372,26.6287,26.9191,55700.0
2014-07-28 12:10:00,29.64,29.65,29.5,29.54,33200.0,26.8919,26.9009,26.7648,26.8011,33200.0
2014-07-28 12:20:00,29.54,29.55,29.5,29.5,23100.0,26.8011,26.8102,26.7648,26.7648,23100.0
2014-07-28 12:30:00,29.5,29.55,29.5,29.5,15900.0,26.7648,26.8102,26.7648,26.7648,15900.0
2014-07-28 12:40:00,29.51,29.59,29.5,29.55,27100.0,26.7739,26.8465,26.7648,26.8102,27100.0
2014-07-28 12:50:00,29.55,29.7,29.46,29.68,100600.0,26.8102,26.9463,26.7285,26.9282,100600.0
2014-07-28 13:00:00,29.66,29.69,29.61,29.64,35600.0,26.91,26.9372,26.8646,26.8919,35600.0
2014-07-28 13:10:00,29.64,29.72,29.63,29.7,49000.0,26.8919,26.9644,26.8828,26.9463,49000.0
2014-07-28 13:20:00,29.7,29.72,29.67,29.67,71700.0,26.9463,26.9644,26.9191,26.9191,71700.0
2014-07-28 13:30:00,29.67,29.72,29.65,29.7,24800.0,26.9191,26.9644,26.9009,26.9463,24800.0
2014-07-28 13:40:00,29.7,29.71,29.66,29.66,39100.0,26.9463,26.9554,26.91,26.91,39100.0
2014-07-28 13:50:00,29.66,29.69,29.57,29.6,42000.0,26.91,26.9372,26.8283,26.8556,42000.0
2014-07-28 14:00:00,29.6,29.6,29.55,29.6,34400.0,26.8556,26.8556,26.8102,26.8556,34400.0
2014-07-28 14:10:00,29.6,29.71,29.59,29.65,41900.0,26.8556,26.9554,26.8465,26.9009,41900.0
2014-07-28 14:20:00,29.65,29.68,29.63,29.63,21900.0,26.9009,26.9282,26.8828,26.8828,21900.0
2014-07-28 14:30:00,29.64,29.68,29.6,29.65,29800.0,26.8919,26.9282,26.8556,26.9009,29800.0
2014-07-28 14:40:00,29.65,29.72,29.6,29.63,49000.0,26.9009,26.9644,26.8556,26.8828,49000.0
2014-07-28 14:50:00,29.62,29.68,29.62,29.66,19500.0,26.8737,26.9282,26.8737,26.91,19500.0
2014-07-28 15:00:00,29.66,29.7,29.65,29.65,38700.0,26.91,26.9463,26.9009,26.9009,38700.0
2014-07-28 15:10:00,29.65,29.66,29.64,29.65,34500.0,26.9009,26.91,26.8919,26.9009,34500.0
2014-07-28 15:20:00,29.65,29.68,29.63,29.63,66500.0,26.9009,26.9282,26.8828,26.8828,66500.0
2014-07-28 15:30:00,29.63,29.63,29.4,29.46,78300.0,26.8828,26.8828,26.6741,26.7285,78300.0
2014-07-28 15:40:00,29.47,29.58,29.47,29.52,60000.0,26.7376,26.8374,26.7376,26.783,60000.0
2014-07-28 15:50:00,29.52,29.62,29.4,29.49,228900.0,26.783,26.8737,26.6741,26.7558,228900.0
2014-07-29 09:30:00,29.83,29.87,29.5,29.75,261400.0,27.0642,27.1005,26.7648,26.9917,261400.0
2014-07-29 09:40:00,29.79,30.2,29.65,30.07,245600.0,27.028,27.3999,26.9009,27.282,245600.0
2014-07-29 09:50:00,30.09,30.22,29.96,30.21,277600.0,27.3001,27.4181,27.1822,27.409,277600.0
2014-07-29 10:00:00,30.2,30.22,30.05,30.1,126400.0,27.3999,27.4181,27.2638,27.3092,126400.0
2014-07-29 10:10:00,30.1,30.19,30.0,30.08,137200.0,27.3092,27.3909,27.2185,27.2911,137200.0
2014-07-29 10:20:00,30.08,30.13,30.05,30.08,114000.0,27.2911,27.3364,27.2638,27.2911,114000.0
2014-07-29 10:30:00,30.08,30.12,30.05,30.1,108500.0,27.2911,27.3274,27.2638,27.3092,108500.0
2014-07-29 10:40:00,30.09,30.15,29.82,29.86,291000.0,27.3001,27.3546,27.0552,27.0915,291000.0
2014-07-29 10:50:00,29.86,29.86,29.69,29.82,80700.0,27.0915,27.0915,26.9372,27.0552,80700.0
2014-07-29 11:00:00,29.81,29.88,29.71,29.75,94300.0,27.0461,27.1096,26.9554,26.9917,94300.0
2014-07-29 11:10:00,29.78,29.88,29.72,29.82,68700.0,27.0189,27.1096,26.9644,27.0552,68700.0
2014-07-29 11:20:00,29.82,29.84,29.64,29.64,63100.0,27.0552,27.0733,26.8919,26.8919,63100.0
2014-07-29 11:30:00,29.64,29.78,29.62,29.7,78000.0,26.8919,27.0189,26.8737,26.9463,78000.0
2014-07-29 11:40:00,29.7,29.96,29.66,29.96,79200.0,26.9463,27.1822,26.91,27.1822,79200.0
2014-07-29 11:50:00,29.96,30.04,29.96,30.02,59600.0,27.1822,27.2548,27.1822,27.2366,59600.0
2014-07-29 12:00:00,30.02,30.1,30.0,30.09,53300.0,27.2366,27.3092,27.2185,27.3001,53300.0
2014-07-29 12:10:00,30.1,30.15,30.08,30.09,58400.0,27.3092,27.3546,27.2911,27.3001,58400.0
2014-07-29 12:20:00,30.09,30.1,29.98,30.09,55900.0,27.3001,27.3092,27.2003,27.3001,55900.0
2014-07-29 12:30:00,30.09,30.11,30.02,30.05,59100.0,27.3001,27.3183,27.2366,27.2638,59100.0
2014-07-29 12:40:00,30.02,30.09,30.02,30.03,19900.0,27.2366,27.3001,27.2366,27.2457,19900.0
2014-07-29 12:50:00,30.05,30.05,29.9,29.93,23700.0,27.2638,27.2638,27.1278,27.155,23700.0
2014-07-29 13:00:00,29.94,30.0,29.93,30.0,14300.0,27.164,27.2185,27.155,27.2185,14300.0
2014-07-29 13:10:00,29.99,30.01,29.95,30.01,17600.0,27.2094,27.2276,27.1731,27.2276,17600.0
2014-07-29 13:20:00,30.0,30.05,30.0,30.05,16100.0,27.2185,27.2638,27.2185,27.2638,16100.0
2014-07-29 13:30:00,30.05,30.07,30.0,30.02,23200.0,27.2638,27.282,27.2185,27.2366,23200.0
2014-07-29 13:40:00,30.03,30.04,29.96,29.99,17100.0,27.2457,27.2548,27.1822,27.2094,17100.0
2014-07-29 13:50:00,29.99,30.08,29.97,30.07,24700.0,27.2094,27.2911,27.1913,27.282,24700.0
2014-07-29 14:00:00,30.08,30.1,30.05,30.09,33700.0,27.2911,27.3092,27.2638,27.3001,33700.0
2014-07-29 14:10:00,30.07,30.09,29.99,29.99,52400.0,27.282,27.3001,27.2094,27.2094,52400.0
2014-07-29 14:20:00,29.96,29.96,29.72,29.77,67500.0,27.1822,27.1822,26.9644,27.0098,67500.0
2014-07-29 14:30:00,29.8,29.9,29.79,29.88,23200.0,27.037,27.1278,27.028,27.1096,23200.0
2014-07-29 14:40:00,29.88,29.91,29.86,29.9,25000.0,27.1096,27.1368,27.0915,27.1278,25000.0
2014-07-29 14:50:00,29.9,29.93,29.86,29.86,19900.0,27.1278,27.155,27.0915,27.0915,19900.0
2014-07-29 15:00:00,29.88,29.88,29.78,29.78,33500.0,27.1096,27.1096,27.0189,27.0189,33500.0
2014-07-29 15:10:00,29.78,29.83,29.78,29.8,54500.0,27.0189,27.0642,27.0189,27.037,54500.0
2014-07-29 15:20:00,29.8,29.8,29.74,29.74,30600.0,27.037,27.037,26.9826,26.9826,30600.0
2014-07-29 15:30:00,29.76,29.76,29.68,29.68,101900.0,27.0007,27.0007,26.9282,26.9282,101900.0
2014-07-29 15:40:00,29.69,29.71,29.58,29.63,116900.0,26.9372,26.9554,26.8374,26.8828,116900.0
2014-07-29 15:50:00,29.64,29.7,29.57,29.63,167300.0,26.8919,26.9463,26.8283,26.8828,167300.0
2014-07-30 09:30:00,30.06,30.1,29.64,29.72,215000.0,27.2729,27.3092,26.8919,26.9644,215000.0
2014-07-30 09:40:00,29.73,29.96,29.72,29.83,84300.0,26.9735,27.1822,26.9644,27.0642,84300.0
2014-07-30 09:50:00,29.84,29.93,29.8,29.84,60500.0,27.0733,27.155,27.037,27.0733,60500.0
2014-07-30 10:00:00,29.87,29.97,29.71,29.95,107000.0,27.1005,27.1913,26.9554,27.1731,107000.0
2014-07-30 10:10:00,29.91,29.94,29.79,29.92,106300.0,27.1368,27.164,27.028,27.1459,106300.0
2014-07-30 10:20:00,29.9,29.97,29.9,29.94,56100.0,27.1278,27.1913,27.1278,27.164,56100.0
2014-07-30 10:30:00,29.92,29.92,29.84,29.84,84800.0,27.1459,27.1459,27.0733,27.0733,84800.0
2014-07-30 10:40:00,29.85,29.87,29.63,29.64,93100.0,27.0824,27.1005,26.8828,26.8919,93100.0
2014-07-30 10:50:00,29.64,29.7,29.52,29.52,87000.0,26.8919,26.9463,26.783,26.783,87000.0
2014-07-30 11:00:00,29.57,29.57,29.35,29.38,290000.0,26.8283,26.8283,26.6287,26.656,290000.0
2014-07-30 11:10:00,29.4,29.54,29.38,29.5,72700.0,26.6741,26.8011,26.656,26.7648,72700.0
2014-07-30 11:20:00,29.48,29.6,29.46,29.5,112700.0,26.7467,26.8556,26.7285,26.7648,112700.0
2014-07-30 11:30:00,29.5,29.51,29.45,29.47,53900.0,26.7648,26.7739,26.7195,26.7376,53900.0
2014-07-30 11:40:00,29.46,29.49,29.42,29.43,84300.0,26.7285,26.7558,26.6923,26.7013,84300.0
2014-07-30 11:50:00,29.43,29.46,29.37,29.45,65700.0,26.7013,26.7285,26.6469,26.7195,65700.0
2014-07-30 12:00:00,29.43,29.5,29.38,29.41,58000.0,26.7013,26.7648,26.656,26.6832,58000.0
2014-07-30 12:10:00,29.41,29.44,29.36,29.41,68200.0,26.6832,26.7104,26.6378,26.6832,68200.0
2014-07-30 12:20:00,29.42,29.43,29.28,29.29,63200.0,26.6923,26.7013,26.5652,26.5743,63200.0
2014-07-30 12:30:00,29.29,29.35,29.28,29.35,43200.0,26.5743,26.6287,26.5652,26.6287,43200.0
2014-07-30 12:40:00,29.33,29.4,29.33,29.4,25200.0,26.6106,26.6741,26.6106,26.6741,25200.0
2014-07-30 12:50:00,29.4,29.41,29.35,29.37,32800.0,26.6741,26.6832,26.6287,26.6469,32800.0
2014-07-30 13:00:00,29.38,29.39,29.33,29.34,24400.0,26.656,26.665,26.6106,26.6197,24400.0
2014-07-30 13:10:00,29.34,29.34,29.28,29.29,21400.0,26.6197,26.6197,26.5652,26.5743,21400.0
2014-07-30 13:20:00,29.29,29.3,29.24,29.28,31000.0,26.5743,26.5834,26.5289,26.5652,31000.0
2014-07-30 13:30:00,29.26,29.34,29.26,29.31,43000.0,26.5471,26.6197,26.5471,26.5925,43000.0
2014-07-30 13:40:00,29.31,29.32,29.27,29.29,32800.0,26.5925,26.6015,26.5562,26.5743,32800.0
2014-07-30 13:50:00,29.29,29.38,29.29,29.35,55500.0,26.5743,26.656,26.5743,26.6287,55500.0
2014-07-30 14:00:00,29.32,29.49,29.29,29.42,74300.0,26.6015,26.7558,26.5743,26.6923,74300.0
2014-07-30 14:10:00,29.43,29.46,29.34,29.34,43800.0,26.7013,26.7285,26.6197,26.6197,43800.0
2014-07-30 14:20:00,29.33,29.37,29.28,29.37,21700.0,26.6106,26.6469,26.5652,26.6469,21700.0
2014-07-30 14:30:00,29.37,29.4,29.31,29.32,14000.0,26.6469,26.6741,26.5925,26.6015,14000.0
2014-07-30 14:40:00,29.32,29.35,29.23,29.3,100200.0,26.6015,26.6287,26.5199,26.5834,100200.0
2014-07-30 14:50:00,29.3,29.4,29.3,29.39,16400.0,26.5834,26.6741,26.5834,26.665,16400.0
2014-07-30 15:00:00,29.38,29.4,29.29,29.35,34700.0,26.656,26.6741,26.5743,26.6287,34700.0
2014-07-30 15:10:00,29.34,29.34,29.14,29.18,161800.0,26.6197,26.6197,26.4382,26.4745,161800.0
2014-07-30 15:20:00,29.18,29.21,29.1,29.11,77300.0,26.4745,26.5017,26.4019,26.411,77300.0
2014-07-30 15:30:00,29.1,29.18,29.07,29.11,81200.0,26.4019,26.4745,26.3747,26.411,81200.0
2014-07-30 15:40:00,29.11,29.18,29.1,29.13,98800.0,26.411,26.4745,26.4019,26.4291,98800.0
2014-07-30 15:50:00,29.13,29.13,29.02,29.06,199100.0,26.4291,26.4291,26.3293,26.3656,199100.0
2014-07-31 09:30:00,28.5,28.75,28.2,28.56,230200.0,25.8576,26.0844,25.5854,25.912,230200.0
2014-07-31 09:40:00,28.5,28.59,28.4,28.5,154400.0,25.8576,25.9392,25.7668,25.8576,154400.0
2014-07-31 09:50:00,28.5,28.61,28.49,28.59,99700.0,25.8576,25.9574,25.8485,25.9392,99700.0
2014-07-31 10:00:00,28.55,28.78,28.44,28.64,106200.0,25.9029,26.1116,25.8031,25.9846,106200.0
2014-07-31 10:10:00,28.64,28.78,28.62,28.75,35900.0,25.9846,26.1116,25.9664,26.0844,35900.0
2014-07-31 10:20:00,28.77,28.9,28.6,28.68,75100.0,26.1025,26.2205,25.9483,26.0209,75100.0
2014-07-31 10:30:00,28.68,28.69,28.45,28.49,87000.0,26.0209,26.0299,25.8122,25.8485,87000.0
2014-07-31 10:40:00,28.46,28.54,28.43,28.45,66600.0,25.8213,25.8938,25.794,25.8122,66600.0
2014-07-31 10:50:00,28.45,28.5,28.33,28.33,200800.0,25.8122,25.8576,25.7033,25.7033,200800.0
2014-07-31 11:00:00,28.32,28.32,28.1,28.28,164600.0,25.6942,25.6942,25.4946,25.658,164600.0
2014-07-31 11:10:00,28.3,28.5,28.28,28.5,85300.0,25.6761,25.8576,25.658,25.8576,85300.0
2014-07-31 11:20:00,28.5,28.54,28.47,28.48,40300.0,25.8576,25.8938,25.8303,25.8394,40300.0
2014-07-31 11:30:00,28.48,28.5,28.41,28.5,19500.0,25.8394,25.8576,25.7759,25.8576,19500.0
2014-07-31 11:40:00,28.51,28.53,28.46,28.48,14100.0,25.8666,25.8848,25.8213,25.8394,14100.0
2014-07-31 11:50:00,28.48,28.51,28.4,28.45,30200.0,25.8394,25.8666,25.7668,25.8122,30200.0
2014-07-31 12:00:00,28.45,28.48,28.37,28.37,33400.0,25.8122,25.8394,25.7396,25.7396,33400.0
2014-07-31 12:10:00,28.38,28.41,28.31,28.31,33100.0,25.7487,25.7759,25.6852,25.6852,33100.0
2014-07-31 12:20:00,28.34,28.38,28.15,28.18,48500.0,25.7124,25.7487,25.54,25.5672,48500.0
2014-07-31 12:30:00,28.17,28.43,28.15,28.43,30100.0,25.5582,25.794,25.54,25.794,30100.0
2014-07-31 12:40:00,28.42,28.5,28.38,28.5,24700.0,25.785,25.8576,25.7487,25.8576,24700.0
2014-07-31 12:50:00,28.5,28.5,28.48,28.49,26200.0,25.8576,25.8576,25.8394,25.8485,26200.0
2014-07-31 13:00:00,28.49,28.6,28.47,28.58,55500.0,25.8485,25.9483,25.8303,25.9301,55500.0
2014-07-31 13:10:00,28.58,28.59,28.54,28.54,14600.0,25.9301,25.9392,25.8938,25.8938,14600.0
2014-07-31 13:20:00,28.54,28.6,28.51,28.58,37900.0,25.8938,25.9483,25.8666,25.9301,37900.0
2014-07-31 13:30:00,28.59,28.66,28.53,28.6,25700.0,25.9392,26.0027,25.8848,25.9483,25700.0
2014-07-31 13:40:00,28.62,28.65,28.6,28.64,22500.0,25.9664,25.9936,25.9483,25.9846,22500.0
2014-07-31 13:50:00,28.64,28.77,28.6,28.72,150200.0,25.9846,26.1025,25.9483,26.0572,150200.0
2014-07-31 14:00:00,28.75,28.8,28.56,28.56,72100.0,26.0844,26.1297,25.912,25.912,72100.0
2014-07-31 14:10:00,28.57,28.6,28.5,28.52,59700.0,25.9211,25.9483,25.8576,25.8757,59700.0
2014-07-31 14:20:00,28.52,28.56,28.5,28.52,17200.0,25.8757,25.912,25.8576,25.8757,17200.0
2014-07-31 14:30:00,28.51,28.6,28.5,28.57,25200.0,25.8666,25.9483,25.8576,25.9211,25200.0
2014-07-31 14:40:00,28.58,28.6,28.42,28.44,48600.0,25.9301,25.9483,25.785,25.8031,48600.0
2014-07-31 14:50:00,28.44,28.49,28.35,28.45,31900.0,25.8031,25.8485,25.7215,25.8122,31900.0
2014-07-31 15:00:00,28.47,28.51,28.42,28.47,64000.0,25.8303,25.8666,25.785,25.8303,64000.0
2014-07-31 15:10:00,28.47,28.48,28.25,28.3,95000.0,25.8303,25.8394,25.6307,25.6761,95000.0
2014-07-31 15:20:00,28.3,28.38,28.25,28.37,100400.0,25.6761,25.7487,25.6307,25.7396,100400.0
2014-07-31 15:30:00,28.37,28.58,28.37,28.57,108700.0,25.7396,25.9301,25.7396,25.9211,108700.0
2014-07-31 15:40:00,28.56,28.67,28.53,28.61,113400.0,25.912,26.0118,25.8848,25.9574,113400.0
2014-07-31 15:50:00,28.62,28.68,28.55,28.55,187000.0,25.9664,26.0209,25.9029,25.9029,187000.0
2014-08-01 09:30:00,28.55,28.79,28.16,28.24,319200.0,25.9029,26.1207,25.5491,25.6217,319200.0
2014-08-01 09:40:00,28.24,28.37,28.23,28.27,73800.0,25.6217,25.7396,25.6126,25.6489,73800.0
2014-08-01 09:50:00,28.26,28.64,28.2,28.54,101000.0,25.6398,25.9846,25.5854,25.8938,101000.0
2014-08-01 10:00:00,28.53,28.53,28.36,28.44,92600.0,25.8848,25.8848,25.7305,25.8031,92600.0
2014-08-01 10:10:00,28.41,28.43,28.2,28.25,79000.0,25.7759,25.794,25.5854,25.6307,79000.0
2014-08-01 10:20:00,28.25,28.41,28.25,28.4,53500.0,25.6307,25.7759,25.6307,25.7668,53500.0
2014-08-01 10:30:00,28.38,28.44,28.29,28.36,73400.0,25.7487,25.8031,25.667,25.7305,73400.0
2014-08-01 10:40:00,28.37,28.4,28.26,28.26,61400.0,25.7396,25.7668,25.6398,25.6398,61400.0
2014-08-01 10:50:00,28.26,28.28,28.23,28.23,68500.0,25.6398,25.658,25.6126,25.6126,68500.0
2014-08-01 11:00:00,28.24,28.25,28.15,28.16,84300.0,25.6217,25.6307,25.54,25.5491,84300.0
2014-08-01 11:10:00,28.16,28.16,27.9,27.9,224400.0,25.5491,25.5491,25.3132,25.3132,224400.0
2014-08-01 11:20:00,27.92,27.93,27.77,27.77,147600.0,25.3313,25.3404,25.1952,25.1952,147600.0
2014-08-01 11:30:00,27.78,27.8,27.65,27.65,121100.0,25.2043,25.2225,25.0864,25.0864,121100.0
2014-08-01 11:40:00,27.65,27.66,27.42,27.49,274200.0,25.0864,25.0954,24.8777,24.9412,274200.0
2014-08-01 11:50:00,27.49,27.5,27.35,27.36,105700.0,24.9412,24.9503,24.8142,24.8233,105700.0
2014-08-01 12:00:00,27.37,27.48,27.3,27.4,124500.0,24.8323,24.9321,24.7688,24.8595,124500.0
2014-08-01 12:10:00,27.41,27.66,27.36,27.57,122500.0,24.8686,25.0954,24.8233,25.0138,122500.0
2014-08-01 12:20:00,27.55,27.69,27.55,27.61,77500.0,24.9956,25.1227,24.9956,25.0501,77500.0
2014-08-01 12:30:00,27.61,27.73,27.61,27.68,61400.0,25.0501,25.1589,25.0501,25.1136,61400.0
2014-08-01 12:40:00,27.67,27.81,27.6,27.72,103800.0,25.1045,25.2315,25.041,25.1499,103800.0
2014-08-01 12:50:00,27.7,27.94,27.7,27.85,61900.0,25.1317,25.3495,25.1317,25.2678,61900.0
2014-08-01 13:00:00,27.84,27.86,27.65,27.75,62800.0,25.2588,25.2769,25.0864,25.1771,62800.0
2014-08-01 13:10:00,27.79,27.82,27.7,27.73,27200.0,25.2134,25.2406,25.1317,25.1589,27200.0
2014-08-01 13:20:00,27.73,27.78,27.64,27.77,42500.0,25.1589,25.2043,25.0773,25.1952,42500.0
2014-08-01 13:30:00,27.78,27.82,27.73,27.82,81400.0,25.2043,25.2406,25.1589,25.2406,81400.0
2014-08-01 13:40:00,27.84,27.88,27.83,27.86,39200.0,25.2588,25.295,25.2497,25.2769,39200.0
2014-08-01 13:50:00,27.86,27.94,27.77,27.92,98800.0,25.2769,25.3495,25.1952,25.3313,98800.0
2014-08-01 14:00:00,27.91,27.92,27.75,27.84,66100.0,25.3223,25.3313,25.1771,25.2588,66100.0
2014-08-01 14:10:00,27.84,27.98,27.83,27.93,72500.0,25.2588,25.3858,25.2497,25.3404,72500.0
2014-08-01 14:20:00,27.93,27.94,27.8,27.84,51600.0,25.3404,25.3495,25.2225,25.2588,51600.0
2014-08-01 14:30:00,27.84,27.84,27.77,27.82,29600.0,25.2588,25.2588,25.1952,25.2406,29600.0
2014-08-01 14:40:00,27.82,27.9,27.79,27.87,43200.0,25.2406,25.3132,25.2134,25.286,43200.0
2014-08-01 14:50:00,27.86,27.86,27.75,27.76,40400.0,25.2769,25.2769,25.1771,25.1862,40400.0
2014-08-01 15:00:00,27.76,27.82,27.73,27.82,66700.0,25.1862,25.2406,25.1589,25.2406,66700.0
2014-08-01 15:10:00,27.81,27.85,27.75,27.85,41800.0,25.2315,25.2678,25.1771,25.2678,41800.0
2014-08-01 15:20:00,27.85,27.87,27.8,27.83,49700.0,25.2678,25.286,25.2225,25.2497,49700.0
2014-08-01 15:30:00,27.83,27.92,27.83,27.91,72700.0,25.2497,25.3313,25.2497,25.3223,72700.0
2014-08-01 15:40:00,27.91,27.95,27.87,27.93,101800.0,25.3223,25.3586,25.286,25.3404,101800.0
2014-08-01 15:50:00,27.93,27.98,27.89,27.92,190300.0,25.3404,25.3858,25.3041,25.3313,190300.0
2014-08-04 09:30:00,28.2,28.3,28.06,28.16,200100.0,25.5854,25.6761,25.4584,25.5491,200100.0
2014-08-04 09:40:00,28.17,28.19,27.79,27.81,201800.0,25.5582,25.5763,25.2134,25.2315,201800.0
2014-08-04 09:50:00,27.83,28.0,27.56,27.61,285100.0,25.2497,25.4039,25.0047,25.0501,285100.0
2014-08-04 10:00:00,27.61,27.92,27.61,27.86,341500.0,25.0501,25.3313,25.0501,25.2769,341500.0
2014-08-04 10:10:00,27.86,27.86,27.63,27.65,92300.0,25.2769,25.2769,25.0682,25.0864,92300.0
2014-08-04 10:20:00,27.66,27.83,27.65,27.83,134200.0,25.0954,25.2497,25.0864,25.2497,134200.0
2014-08-04 10:30:00,27.83,27.85,27.71,27.76,169900.0,25.2497,25.2678,25.1408,25.1862,169900.0
2014-08-04 10:40:00,27.76,27.76,27.69,27.73,154700.0,25.1862,25.1862,25.1227,25.1589,154700.0
2014-08-04 10:50:00,27.73,27.79,27.72,27.72,59300.0,25.1589,25.2134,25.1499,25.1499,59300.0
2014-08-04 11:00:00,27.72,27.76,27.7,27.73,103000.0,25.1499,25.1862,25.1317,25.1589,103000.0
2014-08-04 11:10:00,27.73,28.0,27.72,27.88,115800.0,25.1589,25.4039,25.1499,25.295,115800.0
2014-08-04 11:20:00,27.86,27.86,27.75,27.78,47800.0,25.2769,25.2769,25.1771,25.2043,47800.0
2014-08-04 11:30:00,27.78,27.79,27.76,27.77,85400.0,25.2043,25.2134,25.1862,25.1952,85400.0
2014-08-04 11:40:00,27.76,27.86,27.76,27.85,241200.0,25.1862,25.2769,25.1862,25.2678,241200.0
2014-08-04 11:50:00,27.84,27.95,27.83,27.91,200500.0,25.2588,25.3586,25.2497,25.3223,200500.0
2014-08-04 12:00:00,27.92,28.05,27.9,28.03,92800.0,25.3313,25.4493,25.3132,25.4311,92800.0
2014-08-04 12:10:00,28.03,28.04,28.0,28.03,28200.0,25.4311,25.4402,25.4039,25.4311,28200.0
2014-08-04 12:20:00,28.03,28.04,27.9,27.91,72500.0,25.4311,25.4402,25.3132,25.3223,72500.0
2014-08-04 12:30:00,27.91,27.91,27.75,27.75,65000.0,25.3223,25.3223,25.1771,25.1771,65000.0
2014-08-04 12:40:00,27.76,27.76,27.75,27.75,33000.0,25.1862,25.1862,25.1771,25.1771,33000.0
2014-08-04 12:50:00,27.75,27.76,27.7,27.75,98300.0,25.1771,25.1862,25.1317,25.1771,98300.0
2014-08-04 13:00:00,27.74,27.87,27.74,27.85,20700.0,25.168,25.286,25.168,25.2678,20700.0
2014-08-04 13:10:00,27.85,27.85,27.78,27.8,19500.0,25.2678,25.2678,25.2043,25.2225,19500.0
2014-08-04 13:20:00,27.8,27.85,27.79,27.84,21200.0,25.2225,25.2678,25.2134,25.2588,21200.0
2014-08-04 13:30:00,27.8,27.95,27.8,27.93,14200.0,25.2225,25.3586,25.2225,25.3404,14200.0
2014-08-04 13:40:00,27.91,27.98,27.9,27.98,17900.0,25.3223,25.3858,25.3132,25.3858,17900.0
2014-08-04 13:50:00,27.97,27.99,27.93,27.98,92300.0,25.3767,25.3948,25.3404,25.3858,92300.0
2014-08-04 14:00:00,27.97,28.0,27.93,27.95,77100.0,25.3767,25.4039,25.3404,25.3586,77100.0
2014-08-04 14:10:00,27.94,27.95,27.81,27.83,69100.0,25.3495,25.3586,25.2315,25.2497,69100.0
2014-08-04 14:20:00,27.83,27.95,27.83,27.88,65400.0,25.2497,25.3586,25.2497,25.295,65400.0
2014-08-04 14:30:00,27.87,27.88,27.8,27.88,69600.0,25.286,25.295,25.2225,25.295,69600.0
2014-08-04 14:40:00,27.88,27.91,27.86,27.91,35300.0,25.295,25.3223,25.2769,25.3223,35300.0
2014-08-04 14:50:00,27.91,27.94,27.91,27.93,25200.0,25.3223,25.3495,25.3223,25.3404,25200.0
2014-08-04 15:00:00,27.93,28.0,27.92,27.94,174200.0,25.3404,25.4039,25.3313,25.3495,174200.0
2014-08-04 15:10:00,27.93,27.99,27.93,27.98,57800.0,25.3404,25.3948,25.3404,25.3858,57800.0
2014-08-04 15:20:00,27.98,28.0,27.93,27.96,75100.0,25.3858,25.4039,25.3404,25.3676,75100.0
2014-08-04 15:30:00,27.96,27.99,27.94,27.96,93700.0,25.3676,25.3948,25.3495,25.3676,93700.0
2014-08-04 15:40:00,27.96,27.97,27.82,27.88,228300.0,25.3676,25.3767,25.2406,25.295,228300.0
2014-08-04 15:50:00,27.89,27.93,27.75,27.76,300900.0,25.3041,25.3404,25.1771,25.1862,300900.0
2014-08-05 09:30:00,27.75,28.02,27.51,27.78,147600.0,25.1771,25.4221,24.9593,25.2043,147600.0
2014-08-05 09:40:00,27.78,27.78,27.52,27.55,91000.0,25.2043,25.2043,24.9684,24.9956,91000.0
2014-08-05 09:50:00,27.52,27.67,27.5,27.57,148700.0,24.9684,25.1045,24.9503,25.0138,148700.0
2014-08-05 10:00:00,27.55,27.8,27.5,27.8,85800.0,24.9956,25.2225,24.9503,25.2225,85800.0
2014-08-05 10:10:00,27.8,28.19,27.8,27.87,186300.0,25.2225,25.5763,25.2225,25.286,186300.0
2014-08-05 10:20:00,27.87,28.02,27.83,27.89,78900.0,25.286,25.4221,25.2497,25.3041,78900.0
2014-08-05 10:30:00,27.9,28.0,27.85,27.87,53000.0,25.3132,25.4039,25.2678,25.286,53000.0
2014-08-05 10:40:00,27.87,28.12,27.81,27.93,70700.0,25.286,25.5128,25.2315,25.3404,70700.0
2014-08-05 10:50:00,27.92,27.95,27.8,27.84,43900.0,25.3313,25.3586,25.2225,25.2588,43900.0
2014-08-05 11:00:00,27.82,27.95,27.8,27.8,50100.0,25.2406,25.3586,25.2225,25.2225,50100.0
2014-08-05 11:10:00,27.8,28.02,27.8,27.83,56500.0,25.2225,25.4221,25.2225,25.2497,56500.0
2014-08-05 11:20:00,27.83,28.03,27.83,28.0,54100.0,25.2497,25.4311,25.2497,25.4039,54100.0
2014-08-05 11:30:00,28.0,28.01,27.85,27.99,34500.0,25.4039,25.413,25.2678,25.3948,34500.0
2014-08-05 11:40:00,27.99,28.0,27.85,27.89,26000.0,25.3948,25.4039,25.2678,25.3041,26000.0
2014-08-05 11:50:00,27.91,27.92,27.85,27.87,34100.0,25.3223,25.3313,25.2678,25.286,34100.0
2014-08-05 12:00:00,27.89,27.93,27.82,27.88,42900.0,25.3041,25.3404,25.2406,25.295,42900.0
2014-08-05 12:10:00,27.86,27.88,27.8,27.83,34600.0,25.2769,25.295,25.2225,25.2497,34600.0
2014-08-05 12:20:00,27.83,27.98,27.83,27.88,27900.0,25.2497,25.3858,25.2497,25.295,27900.0
2014-08-05 12:30:00,27.9,27.94,27.82,27.86,14200.0,25.3132,25.3495,25.2406,25.2769,14200.0
2014-08-05 12:40:00,27.85,27.89,27.83,27.85,11000.0,25.2678,25.3041,25.2497,25.2678,11000.0
2014-08-05 12:50:00,27.85,27.88,27.85,27.85,17600.0,25.2678,25.295,25.2678,25.2678,17600.0
2014-08-05 13:00:00,27.84,27.86,27.81,27.85,19100.0,25.2588,25.2769,25.2315,25.2678,19100.0
2014-08-05 13:10:00,27.84,27.85,27.8,27.83,27100.0,25.2588,25.2678,25.2225,25.2497,27100.0
2014-08-05 13:20:00,27.83,27.92,27.83,27.87,27600.0,25.2497,25.3313,25.2497,25.286,27600.0
2014-08-05 13:30:00,27.87,27.95,27.81,27.81,105200.0,25.286,25.3586,25.2315,25.2315,105200.0
2014-08-05 13:40:00,27.81,27.86,27.77,27.86,89400.0,25.2315,25.2769,25.1952,25.2769,89400.0
2014-08-05 13:50:00,27.86,27.88,27.8,27.85,54400.0,25.2769,25.295,25.2225,25.2678,54400.0
2014-08-05 14:00:00,27.86,27.86,27.75,27.75,40600.0,25.2769,25.2769,25.1771,25.1771,40600.0
2014-08-05 14:10:00,27.76,27.86,27.75,27.85,55600.0,25.1862,25.2769,25.1771,25.2678,55600.0
2014-08-05 14:20:00,27.85,27.87,27.8,27.84,50700.0,25.2678,25.286,25.2225,25.2588,50700.0
2014-08-05 14:30:00,27.84,27.87,27.78,27.78,55200.0,25.2588,25.286,25.2043,25.2043,55200.0
2014-08-05 14:40:00,27.78,27.84,27.75,27.8,59800.0,25.2043,25.2588,25.1771,25.2225,59800.0
2014-08-05 14:50:00,27.8,27.82,27.74,27.75,41300.0,25.2225,25.2406,25.168,25.1771,41300.0
2014-08-05 15:00:00,27.75,27.79,27.71,27.77,26500.0,25.1771,25.2134,25.1408,25.1952,26500.0
2014-08-05 15:10:00,27.77,27.77,27.66,27.73,55100.0,25.1952,25.1952,25.0954,25.1589,55100.0
2014-08-05 15:20:00,27.73,27.74,27.71,27.73,32700.0,25.1589,25.168,25.1408,25.1589,32700.0
2014-08-05 15:30:00,27.72,27.77,27.71,27.75,30600.0,25.1499,25.1952,25.1408,25.1771,30600.0
2014-08-05 15:40:00,27.75,27.8,27.73,27.74,38700.0,25.1771,25.2225,25.1589,25.168,38700.0
2014-08-05 15:50:00,27.75,27.76,27.7,27.72,112400.0,25.1771,25.1862,25.1317,25.1499,112400.0
2014-08-06 09:30:00,27.56,27.72,27.3,27.4,164700.0,25.0047,25.1499,24.7688,24.8595,164700.0
2014-08-06 09:40:00,27.4,27.65,27.35,27.62,83600.0,24.8595,25.0864,24.8142,25.0591,83600.0
2014-08-06 09:50:00,27.63,27.65,27.4,27.5,118600.0,25.0682,25.0864,24.8595,24.9503,118600.0
2014-08-06 10:00:00,27.45,27.6,27.45,27.53,56700.0,24.9049,25.041,24.9049,24.9775,56700.0
2014-08-06 10:10:00,27.53,27.53,27.47,27.47,58700.0,24.9775,24.9775,24.9231,24.9231,58700.0
2014-08-06 10:20:00,27.47,27.67,27.45,27.57,49700.0,24.9231,25.1045,24.9049,25.0138,49700.0
2014-08-06 10:30:00,27.56,27.56,27.47,27.49,50100.0,25.0047,25.0047,24.9231,24.9412,50100.0
2014-08-06 10:40:00,27.48,27.51,27.47,27.47,54200.0,24.9321,24.9593,24.9231,24.9231,54200.0
2014-08-06 10:50:00,27.49,27.65,27.47,27.65,64500.0,24.9412,25.0864,24.9231,25.0864,64500.0
2014-08-06 11:00:00,27.64,27.73,27.55,27.7,102200.0,25.0773,25.1589,24.9956,25.1317,102200.0
2014-08-06 11:10:00,27.69,27.7,27.5,27.59,35000.0,25.1227,25.1317,24.9503,25.0319,35000.0
2014-08-06 11:20:00,27.59,27.61,27.5,27.58,63900.0,25.0319,25.0501,24.9503,25.0229,63900.0
2014-08-06 11:30:00,27.57,27.57,27.52,27.52,30100.0,25.0138,25.0138,24.9684,24.9684,30100.0
2014-08-06 11:40:00,27.53,27.57,27.5,27.51,52000.0,24.9775,25.0138,24.9503,24.9593,52000.0
2014-08-06 11:50:00,27.51,27.55,27.5,27.52,27300.0,24.9593,24.9956,24.9503,24.9684,27300.0
2014-08-06 12:00:00,27.53,27.55,27.48,27.55,70000.0,24.9775,24.9956,24.9321,24.9956,70000.0
2014-08-06 12:10:00,27.54,27.59,27.47,27.49,86400.0,24.9866,25.0319,24.9231,24.9412,86400.0
2014-08-06 12:20:00,27.5,27.54,27.5,27.5,21200.0,24.9503,24.9866,24.9503,24.9503,21200.0
2014-08-06 12:30:00,27.5,27.53,27.42,27.53,53200.0,24.9503,24.9775,24.8777,24.9775,53200.0
2014-08-06 12:40:00,27.52,27.55,27.48,27.48,30000.0,24.9684,24.9956,24.9321,24.9321,30000.0
2014-08-06 12:50:00,27.48,27.53,27.48,27.5,29500.0,24.9321,24.9775,24.9321,24.9503,29500.0
2014-08-06 13:00:00,27.51,27.6,27.5,27.59,40900.0,24.9593,25.041,24.9503,25.0319,40900.0
2014-08-06 13:10:00,27.59,27.59,27.52,27.52,24200.0,25.0319,25.0319,24.9684,24.9684,24200.0
2014-08-06 13:20:00,27.52,27.56,27.52,27.52,16500.0,24.9684,25.0047,24.9684,24.9684,16500.0
2014-08-06 13:30:00,27.52,27.53,27.51,27.51,23500.0,24.9684,24.9775,24.9593,24.9593,23500.0
2014-08-06 13:40:00,27.51,27.52,27.51,27.52,9900.0,24.9593,24.9684,24.9593,24.9684,9900.0
2014-08-06 13:50:00,27.51,27.55,27.51,27.53,21900.0,24.9593,24.9956,24.9593,24.9775,21900.0
2014-08-06 14:00:00,27.52,27.53,27.46,27.46,58900.0,24.9684,24.9775,24.914,24.914,58900.0
2014-08-06 14:10:00,27.46,27.52,27.45,27.46,30400.0,24.914,24.9684,24.9049,24.914,30400.0
2014-08-06 14:20:00,27.46,27.5,27.45,27.5,61400.0,24.914,24.9503,24.9049,24.9503,61400.0
2014-08-06 14:30:00,27.49,27.52,27.45,27.48,23500.0,24.9412,24.9684,24.9049,24.9321,23500.0
2014-08-06 14:40:00,27.47,27.52,27.46,27.5,30700.0,24.9231,24.9684,24.914,24.9503,30700.0
2014-08-06 14:50:00,27.51,27.53,27.45,27.48,57000.0,24.9593,24.9775,24.9049,24.9321,57000.0
2014-08-06 15:00:00,27.48,27.49,27.46,27.49,26400.0,24.9321,24.9412,24.914,24.9412,26400.0
2014-08-06 15:10:00,27.48,27.51,27.46,27.5,51000.0,24.9321,24.9593,24.914,24.9503,51000.0
2014-08-06 15:20:00,27.49,27.55,27.48,27.5,54800.0,24.9412,24.9956,24.9321,24.9503,54800.0
2014-08-06 15:30:00,27.48,27.55,27.48,27.54,55400.0,24.9321,24.9956,24.9321,24.9866,55400.0
2014-08-06 15:40:00,27.54,27.59,27.52,27.52,151400.0,24.9866,25.0319,24.9684,24.9684,151400.0
2014-08-06 15:50:00,27.53,27.56,27.5,27.51,142300.0,24.9775,25.0047,24.9503,24.9593,142300.0
2014-08-07 09:30:00,27.75,28.0,27.6,27.92,183500.0,25.1771,25.4039,25.041,25.3313,183500.0
2014-08-07 09:40:00,27.94,27.94,27.75,27.75,97900.0,25.3495,25.3495,25.1771,25.1771,97900.0
2014-08-07 09:50:00,27.74,27.95,27.73,27.88,207700.0,25.168,25.3586,25.1589,25.295,207700.0
2014-08-07 10:00:00,27.88,28.07,27.82,27.84,188900.0,25.295,25.4674,25.2406,25.2588,188900.0
2014-08-07 10:10:00,27.85,27.98,27.84,27.89,64400.0,25.2678,25.3858,25.2588,25.3041,64400.0
2014-08-07 10:20:00,27.89,27.89,27.81,27.87,52200.0,25.3041,25.3041,25.2315,25.286,52200.0
2014-08-07 10:30:00,27.87,27.98,27.87,27.92,91000.0,25.286,25.3858,25.286,25.3313,91000.0
2014-08-07 10:40:00,27.92,27.99,27.88,27.89,90500.0,25.3313,25.3948,25.295,25.3041,90500.0
2014-08-07 10:50:00,27.89,28.01,27.87,28.0,152600.0,25.3041,25.413,25.286,25.4039,152600.0
2014-08-07 11:00:00,28.0,28.03,27.95,27.95,150300.0,25.4039,25.4311,25.3586,25.3586,150300.0
2014-08-07 11:10:00,27.95,27.95,27.6,27.75,283400.0,25.3586,25.3586,25.041,25.1771,283400.0
2014-08-07 11:20:00,27.75,27.81,27.7,27.76,51100.0,25.1771,25.2315,25.1317,25.1862,51100.0
2014-08-07 11:30:00,27.77,27.79,27.7,27.73,107100.0,25.1952,25.2134,25.1317,25.1589,107100.0
2014-08-07 11:40:00,27.72,27.77,27.65,27.67,65200.0,25.1499,25.1952,25.0864,25.1045,65200.0
2014-08-07 11:50:00,27.65,27.67,27.4,27.43,277600.0,25.0864,25.1045,24.8595,24.8868,277600.0
2014-08-07 12:00:00,27.42,27.56,27.41,27.56,56100.0,24.8777,25.0047,24.8686,25.0047,56100.0
2014-08-07 12:10:00,27.56,27.61,27.55,27.57,46400.0,25.0047,25.0501,24.9956,25.0138,46400.0
2014-08-07 12:20:00,27.58,27.64,27.57,27.62,35100.0,25.0229,25.0773,25.0138,25.0591,35100.0
2014-08-07 12:30:00,27.61,27.62,27.58,27.6,36900.0,25.0501,25.0591,25.0229,25.041,36900.0
2014-08-07 12:40:00,27.6,27.6,27.54,27.59,72800.0,25.041,25.041,24.9866,25.0319,72800.0
2014-08-07 12:50:00,27.59,27.63,27.54,27.58,70600.0,25.0319,25.0682,24.9866,25.0229,70600.0
2014-08-07 13:00:00,27.59,27.62,27.57,27.59,49300.0,25.0319,25.0591,25.0138,25.0319,49300.0
2014-08-07 13:10:00,27.59,27.59,27.56,27.57,34200.0,25.0319,25.0319,25.0047,25.0138,34200.0
2014-08-07 13:20:00,27.56,27.59,27.54,27.55,54200.0,25.0047,25.0319,24.9866,24.9956,54200.0
2014-08-07 13:30:00,27.57,27.59,27.56,27.59,16200.0,25.0138,25.0319,25.0047,25.0319,16200.0
2014-08-07 13:40:00,27.59,27.67,27.58,27.65,80600.0,25.0319,25.1045,25.0229,25.0864,80600.0
2014-08-07 13:50:00,27.66,27.68,27.65,27.68,19800.0,25.0954,25.1136,25.0864,25.1136,19800.0
2014-08-07 14:00:00,27.69,27.7,27.61,27.61,50900.0,25.1227,25.1317,25.0501,25.0501,50900.0
2014-08-07 14:10:00,27.61,27.62,27.54,27.58,71700.0,25.0501,25.0591,24.9866,25.0229,71700.0
2014-08-07 14:20:00,27.57,27.65,27.57,27.63,37700.0,25.0138,25.0864,25.0138,25.0682,37700.0
2014-08-07 14:30:00,27.63,27.65,27.54,27.55,62000.0,25.0682,25.0864,24.9866,24.9956,62000.0
2014-08-07 14:40:00,27.54,27.6,27.53,27.59,37800.0,24.9866,25.041,24.9775,25.0319,37800.0
2014-08-07 14:50:00,27.6,27.61,27.54,27.57,58200.0,25.041,25.0501,24.9866,25.0138,58200.0
2014-08-07 15:00:00,27.57,27.59,27.5,27.52,206900.0,25.0138,25.0319,24.9503,24.9684,206900.0
2014-08-07 15:10:00,27.51,27.51,27.39,27.44,123500.0,24.9593,24.9593,24.8505,24.8958,123500.0
2014-08-07 15:20:00,27.44,27.45,27.39,27.44,46400.0,24.8958,24.9049,24.8505,24.8958,46400.0
2014-08-07 15:30:00,27.44,27.49,27.38,27.49,64300.0,24.8958,24.9412,24.8414,24.9412,64300.0
2014-08-07 15:40:00,27.5,27.51,27.4,27.46,109400.0,24.9503,24.9593,24.8595,24.914,109400.0
2014-08-07 15:50:00,27.47,27.5,27.42,27.48,242200.0,24.9231,24.9503,24.8777,24.9321,242200.0
2014-08-08 09:30:00,27.84,28.08,27.6,27.87,222600.0,25.2588,25.4765,25.041,25.286,222600.0
2014-08-08 09:40:00,27.85,27.9,27.6,27.84,70400.0,25.2678,25.3132,25.041,25.2588,70400.0
2014-08-08 09:50:00,27.84,28.08,27.84,28.05,141500.0,25.2588,25.4765,25.2588,25.4493,141500.0
2014-08-08 10:00:00,28.05,28.07,27.84,27.88,145000.0,25.4493,25.4674,25.2588,25.295,145000.0
2014-08-08 10:10:00,27.88,28.15,27.86,28.04,324300.0,25.295,25.54,25.2769,25.4402,324300.0
2014-08-08 10:20:00,27.99,28.11,27.91,27.99,120200.0,25.3948,25.5037,25.3223,25.3948,120200.0
2014-08-08 10:30:00,27.98,28.08,27.92,28.07,71100.0,25.3858,25.4765,25.3313,25.4674,71100.0
2014-08-08 10:40:00,28.07,28.3,28.04,28.24,224400.0,25.4674,25.6761,25.4402,25.6217,224400.0
2014-08-08 10:50:00,28.24,28.35,28.06,28.06,173900.0,25.6217,25.7215,25.4584,25.4584,173900.0
2014-08-08 11:00:00,28.06,28.19,27.94,28.13,117700.0,25.4584,25.5763,25.3495,25.5219,117700.0
2014-08-08 11:10:00,28.13,28.19,28.09,28.13,155800.0,25.5219,25.5763,25.4856,25.5219,155800.0
2014-08-08 11:20:00,28.12,28.16,28.05,28.15,44700.0,25.5128,25.5491,25.4493,25.54,44700.0
2014-08-08 11:30:00,28.15,28.15,27.98,28.02,132600.0,25.54,25.54,25.3858,25.4221,132600.0
2014-08-08 11:40:00,28.03,28.1,27.99,28.08,73900.0,25.4311,25.4946,25.3948,25.4765,73900.0
2014-08-08 11:50:00,28.08,28.14,28.05,28.13,61100.0,25.4765,25.5309,25.4493,25.5219,61100.0
2014-08-08 12:00:00,28.11,28.14,28.03,28.08,31700.0,25.5037,25.5309,25.4311,25.4765,31700.0
2014-08-08 12:10:00,28.09,28.15,28.06,28.11,68000.0,25.4856,25.54,25.4584,25.5037,68000.0
2014-08-08 12:20:00,28.11,28.11,28.01,28.03,43400.0,25.5037,25.5037,25.413,25.4311,43400.0
2014-08-08 12:30:00,28.03,28.1,28.01,28.02,59600.0,25.4311,25.4946,25.413,25.4221,59600.0
2014-08-08 12:40:00,28.03,28.1,28.0,28.02,100800.0,25.4311,25.4946,25.4039,25.4221,100800.0
2014-08-08 12:50:00,28.03,28.06,27.94,27.98,79400.0,25.4311,25.4584,25.3495,25.3858,79400.0
2014-08-08 13:00:00,27.98,28.02,27.94,27.99,45400.0,25.3858,25.4221,25.3495,25.3948,45400.0
2014-08-08 13:10:00,27.98,28.02,27.98,28.02,23200.0,25.3858,25.4221,25.3858,25.4221,23200.0
2014-08-08 13:20:00,28.02,28.07,28.0,28.01,35400.0,25.4221,25.4674,25.4039,25.413,35400.0
2014-08-08 13:30:00,28.01,28.04,27.99,28.01,45400.0,25.413,25.4402,25.3948,25.413,45400.0
2014-08-08 13:40:00,28.03,28.09,28.01,28.05,47800.0,25.4311,25.4856,25.413,25.4493,47800.0
2014-08-08 13:50:00,28.05,28.13,28.02,28.1,32900.0,25.4493,25.5219,25.4221,25.4946,32900.0
2014-08-08 14:00:00,28.1,28.17,28.04,28.1,90800.0,25.4946,25.5582,25.4402,25.4946,90800.0
2014-08-08 14:10:00,28.09,28.09,28.0,28.01,51200.0,25.4856,25.4856,25.4039,25.413,51200.0
2014-08-08 14:20:00,28.02,28.05,28.0,28.05,23300.0,25.4221,25.4493,25.4039,25.4493,23300.0
2014-08-08 14:30:00,28.05,28.12,28.05,28.12,12000.0,25.4493,25.5128,25.4493,25.5128,12000.0
2014-08-08 14:40:00,28.11,28.13,28.07,28.09,50400.0,25.5037,25.5219,25.4674,25.4856,50400.0
2014-08-08 14:50:00,28.09,28.13,28.08,28.11,35000.0,25.4856,25.5219,25.4765,25.5037,35000.0
2014-08-08 15:00:00,28.11,28.15,28.09,28.13,51500.0,25.5037,25.54,25.4856,25.5219,51500.0
2014-08-08 15:10:00,28.13,28.17,28.09,28.16,69400.0,25.5219,25.5582,25.4856,25.5491,69400.0
2014-08-08 15:20:00,28.16,28.3,28.15,28.25,83800.0,25.5491,25.6761,25.54,25.6307,83800.0
2014-08-08 15:30:00,28.25,28.29,28.21,28.26,102100.0,25.6307,25.667,25.5944,25.6398,102100.0
2014-08-08 15:40:00,28.26,28.35,28.25,28.3,94000.0,25.6398,25.7215,25.6307,25.6761,94000.0
2014-08-08 15:50:00,28.32,28.38,28.29,28.36,196900.0,25.6942,25.7487,25.667,25.7305,196900.0
2014-08-11 09:30:00,28.8,29.0,28.65,28.74,217800.0,26.1297,26.3112,25.9936,26.0753,217800.0
2014-08-11 09:40:00,28.73,28.95,28.66,28.93,189600.0,26.0662,26.2658,26.0027,26.2477,189600.0
2014-08-11 09:50:00,28.92,28.95,28.63,28.71,177300.0,26.2386,26.2658,25.9755,26.0481,177300.0
2014-08-11 10:00:00,28.72,28.75,28.4,28.45,238400.0,26.0572,26.0844,25.7668,25.8122,238400.0
2014-08-11 10:10:00,28.45,28.65,28.45,28.51,142500.0,25.8122,25.9936,25.8122,25.8666,142500.0
2014-08-11 10:20:00,28.5,28.75,28.46,28.57,118900.0,25.8576,26.0844,25.8213,25.9211,118900.0
2014-08-11 10:30:00,28.57,28.82,28.57,28.78,169400.0,25.9211,26.1479,25.9211,26.1116,169400.0
2014-08-11 10:40:00,28.79,28.85,28.74,28.82,112900.0,26.1207,26.1751,26.0753,26.1479,112900.0
2014-08-11 10:50:00,28.82,28.84,28.77,28.8,76000.0,26.1479,26.166,26.1025,26.1297,76000.0
2014-08-11 11:00:00,28.79,28.79,28.7,28.75,226500.0,26.1207,26.1207,26.039,26.0844,226500.0
2014-08-11 11:10:00,28.76,28.84,28.74,28.77,85100.0,26.0935,26.166,26.0753,26.1025,85100.0
2014-08-11 11:20:00,28.8,28.82,28.75,28.78,41000.0,26.1297,26.1479,26.0844,26.1116,41000.0
2014-08-11 11:30:00,28.77,28.79,28.74,28.75,72300.0,26.1025,26.1207,26.0753,26.0844,72300.0
2014-08-11 11:40:00,28.75,28.8,28.71,28.8,84000.0,26.0844,26.1297,26.0481,26.1297,84000.0
2014-08-11 11:50:00,28.8,28.82,28.75,28.76,82500.0,26.1297,26.1479,26.0844,26.0935,82500.0
2014-08-11 12:00:00,28.75,28.76,28.7,28.74,93500.0,26.0844,26.0935,26.039,26.0753,93500.0
2014-08-11 12:10:00,28.73,28.75,28.67,28.68,104300.0,26.0662,26.0844,26.0118,26.0209,104300.0
2014-08-11 12:20:00,28.67,28.73,28.66,28.66,52600.0,26.0118,26.0662,26.0027,26.0027,52600.0
2014-08-11 12:30:00,28.67,28.67,28.57,28.57,128100.0,26.0118,26.0118,25.9211,25.9211,128100.0
2014-08-11 12:40:00,28.58,28.61,28.57,28.6,48300.0,25.9301,25.9574,25.9211,25.9483,48300.0
2014-08-11 12:50:00,28.6,28.68,28.59,28.62,49400.0,25.9483,26.0209,25.9392,25.9664,49400.0
2014-08-11 13:00:00,28.61,28.71,28.61,28.65,43000.0,25.9574,26.0481,25.9574,25.9936,43000.0
2014-08-11 13:10:00,28.66,28.66,28.61,28.63,28100.0,26.0027,26.0027,25.9574,25.9755,28100.0
2014-08-11 13:20:00,28.63,28.65,28.59,28.6,29400.0,25.9755,25.9936,25.9392,25.9483,29400.0
2014-08-11 13:30:00,28.61,28.61,28.59,28.6,12500.0,25.9574,25.9574,25.9392,25.9483,12500.0
2014-08-11 13:40:00,28.6,28.61,28.55,28.58,44100.0,25.9483,25.9574,25.9029,25.9301,44100.0
2014-08-11 13:50:00,28.58,28.58,28.5,28.51,60300.0,25.9301,25.9301,25.8576,25.8666,60300.0
2014-08-11 14:00:00,28.5,28.51,28.46,28.49,74500.0,25.8576,25.8666,25.8213,25.8485,74500.0
2014-08-11 14:10:00,28.49,28.5,28.4,28.43,70000.0,25.8485,25.8576,25.7668,25.794,70000.0
2014-08-11 14:20:00,28.45,28.54,28.42,28.54,30600.0,25.8122,25.8938,25.785,25.8938,30600.0
2014-08-11 14:30:00,28.53,28.58,28.51,28.58,37900.0,25.8848,25.9301,25.8666,25.9301,37900.0
2014-08-11 14:40:00,28.57,28.62,28.57,28.6,28300.0,25.9211,25.9664,25.9211,25.9483,28300.0
2014-08-11 14:50:00,28.59,28.6,28.38,28.42,211500.0,25.9392,25.9483,25.7487,25.785,211500.0
2014-08-11 15:00:00,28.42,28.46,28.41,28.45,48000.0,25.785,25.8213,25.7759,25.8122,48000.0
2014-08-11 15:10:00,28.44,28.45,28.3,28.31,97000.0,25.8031,25.8122,25.6761,25.6852,97000.0
2014-08-11 15:20:00,28.3,28.31,28.1,28.15,236700.0,25.6761,25.6852,25.4946,25.54,236700.0
2014-08-11 15:30:00,28.16,28.26,28.15,28.25,59000.0,25.5491,25.6398,25.54,25.6307,59000.0
2014-08-11 15:40:00,28.25,28.26,28.15,28.16,109400.0,25.6307,25.6398,25.54,25.5491,109400.0
2014-08-11 15:50:00,28.16,28.26,28.09,28.2,329400.0,25.5491,25.6398,25.4856,25.5854,329400.0
2014-08-12 09:30:00,28.3,28.72,28.3,28.7,218800.0,25.6761,26.0572,25.6761,26.039,218800.0
2014-08-12 09:40:00,28.72,28.84,28.51,28.67,360900.0,26.0572,26.166,25.8666,26.0118,360900.0
2014-08-12 09:50:00,28.65,28.67,28.57,28.63,69700.0,25.9936,26.0118,25.9211,25.9755,69700.0
2014-08-12 10:00:00,28.62,28.65,28.56,28.57,95200.0,25.9664,25.9936,25.912,25.9211,95200.0
2014-08-12 10:10:00,28.57,28.59,28.5,28.57,65900.0,25.9211,25.9392,25.8576,25.9211,65900.0
2014-08-12 10:20:00,28.56,28.58,28.51,28.55,56200.0,25.912,25.9301,25.8666,25.9029,56200.0
2014-08-12 10:30:00,28.55,28.57,28.5,28.51,83700.0,25.9029,25.9211,25.8576,25.8666,83700.0
2014-08-12 10:40:00,28.51,28.56,28.5,28.53,92000.0,25.8666,25.912,25.8576,25.8848,92000.0
2014-08-12 10:50:00,28.52,28.57,28.48,28.5,88100.0,25.8757,25.9211,25.8394,25.8576,88100.0
2014-08-12 11:00:00,28.51,28.51,28.35,28.42,86700.0,25.8666,25.8666,25.7215,25.785,86700.0
2014-08-12 11:10:00,28.42,28.59,28.42,28.58,44500.0,25.785,25.9392,25.785,25.9301,44500.0
2014-08-12 11:20:00,28.58,28.59,28.53,28.55,26400.0,25.9301,25.9392,25.8848,25.9029,26400.0
2014-08-12 11:30:00,28.54,28.55,28.52,28.53,20600.0,25.8938,25.9029,25.8757,25.8848,20600.0
2014-08-12 11:40:00,28.53,28.6,28.5,28.59,45200.0,25.8848,25.9483,25.8576,25.9392,45200.0
2014-08-12 11:50:00,28.59,28.6,28.57,28.59,12000.0,25.9392,25.9483,25.9211,25.9392,12000.0
2014-08-12 12:00:00,28.59,28.71,28.56,28.7,32600.0,25.9392,26.0481,25.912,26.039,32600.0
2014-08-12 12:10:00,28.7,28.8,28.67,28.7,132700.0,26.039,26.1297,26.0118,26.039,132700.0
2014-08-12 12:20:00,28.7,28.72,28.61,28.68,56800.0,26.039,26.0572,25.9574,26.0209,56800.0
2014-08-12 12:30:00,28.68,28.75,28.67,28.72,27900.0,26.0209,26.0844,26.0118,26.0572,27900.0
2014-08-12 12:40:00,28.72,28.8,28.7,28.78,82700.0,26.0572,26.1297,26.039,26.1116,82700.0
2014-08-12 12:50:00,28.78,28.98,28.7,28.85,275100.0,26.1116,26.2931,26.039,26.1751,275100.0
2014-08-12 13:00:00,28.86,28.93,28.71,28.72,55300.0,26.1842,26.2477,26.0481,26.0572,55300.0
2014-08-12 13:10:00,28.73,28.79,28.63,28.66,46400.0,26.0662,26.1207,25.9755,26.0027,46400.0
2014-08-12 13:20:00,28.67,28.69,28.64,28.65,15800.0,26.0118,26.0299,25.9846,25.9936,15800.0
2014-08-12 13:30:00,28.63,28.63,28.52,28.55,21700.0,25.9755,25.9755,25.8757,25.9029,21700.0
2014-08-12 13:40:00,28.55,28.66,28.55,28.63,35100.0,25.9029,26.0027,25.9029,25.9755,35100.0
2014-08-12 13:50:00,28.62,28.69,28.62,28.65,11000.0,25.9664,26.0299,25.9664,25.9936,11000.0
2014-08-12 14:00:00,28.66,28.68,28.56,28.56,27100.0,26.0027,26.0209,25.912,25.912,27100.0
2014-08-12 14:10:00,28.57,28.6,28.51,28.59,28000.0,25.9211,25.9483,25.8666,25.9392,28000.0
2014-08-12 14:20:00,28.59,28.63,28.59,28.59,7600.0,25.9392,25.9755,25.9392,25.9392,7600.0
2014-08-12 14:30:00,28.62,28.64,28.58,28.64,17100.0,25.9664,25.9846,25.9301,25.9846,17100.0
2014-08-12 14:40:00,28.63,28.69,28.59,28.62,51700.0,25.9755,26.0299,25.9392,25.9664,51700.0
2014-08-12 14:50:00,28.62,28.7,28.62,28.64,17200.0,25.9664,26.039,25.9664,25.9846,17200.0
2014-08-12 15:00:00,28.64,28.72,28.64,28.69,23700.0,25.9846,26.0572,25.9846,26.0299,23700.0
2014-08-12 15:10:00,28.69,28.71,28.65,28.65,19900.0,26.0299,26.0481,25.9936,25.9936,19900.0
2014-08-12 15:20:00,28.65,28.72,28.65,28.69,16800.0,25.9936,26.0572,25.9936,26.0299,16800.0
2014-08-12 15:30:00,28.7,28.77,28.69,28.74,47000.0,26.039,26.1025,26.0299,26.0753,47000.0
2014-08-12 15:40:00,28.75,28.81,28.73,28.79,54500.0,26.0844,26.1388,26.0662,26.1207,54500.0
2014-08-12 15:50:00,28.79,28.79,28.71,28.76,126300.0,26.1207,26.1207,26.0481,26.0935,126300.0
2014-08-13 09:30:00,28.95,29.78,28.95,29.62,577500.0,26.2658,27.0189,26.2658,26.8737,577500.0
2014-08-13 09:40:00,29.63,30.09,29.56,29.92,714800.0,26.8828,27.3001,26.8193,27.1459,714800.0
2014-08-13 09:50:00,29.96,30.25,29.75,30.0,491800.0,27.1822,27.4453,26.9917,27.2185,491800.0
2014-08-13 10:00:00,30.0,30.05,29.75,29.84,177900.0,27.2185,27.2638,26.9917,27.0733,177900.0
2014-08-13 10:10:00,29.86,29.97,29.75,29.95,148300.0,27.0915,27.1913,26.9917,27.1731,148300.0
2014-08-13 10:20:00,29.93,30.08,29.82,29.89,250100.0,27.155,27.2911,27.0552,27.1187,250100.0
2014-08-13 10:30:00,29.9,30.15,29.88,30.11,199600.0,27.1278,27.3546,27.1096,27.3183,199600.0
2014-08-13 10:40:00,30.11,30.2,30.0,30.02,180600.0,27.3183,27.3999,27.2185,27.2366,180600.0
2014-08-13 10:50:00,30.04,30.18,30.0,30.16,116200.0,27.2548,27.3818,27.2185,27.3636,116200.0
2014-08-13 11:00:00,30.16,30.26,30.06,30.17,339000.0,27.3636,27.4544,27.2729,27.3727,339000.0
2014-08-13 11:10:00,30.17,30.29,30.16,30.19,162500.0,27.3727,27.4816,27.3636,27.3909,162500.0
2014-08-13 11:20:00,30.19,30.34,30.18,30.24,183600.0,27.3909,27.527,27.3818,27.4362,183600.0
2014-08-13 11:30:00,30.24,30.27,30.15,30.16,145700.0,27.4362,27.4634,27.3546,27.3636,145700.0
2014-08-13 11:40:00,30.16,30.25,30.1,30.19,196700.0,27.3636,27.4453,27.3092,27.3909,196700.0
2014-08-13 11:50:00,30.19,30.19,29.94,29.94,172000.0,27.3909,27.3909,27.164,27.164,172000.0
2014-08-13 12:00:00,29.96,30.05,29.86,29.89,223300.0,27.1822,27.2638,27.0915,27.1187,223300.0
2014-08-13 12:10:00,29.89,30.05,29.88,30.0,100900.0,27.1187,27.2638,27.1096,27.2185,100900.0
2014-08-13 12:20:00,30.02,30.09,29.99,30.0,61100.0,27.2366,27.3001,27.2094,27.2185,61100.0
2014-08-13 12:30:00,30.01,30.01,29.91,29.92,143100.0,27.2276,27.2276,27.1368,27.1459,143100.0
2014-08-13 12:40:00,29.92,29.98,29.89,29.95,89900.0,27.1459,27.2003,27.1187,27.1731,89900.0
2014-08-13 12:50:00,29.94,29.95,29.88,29.91,72700.0,27.164,27.1731,27.1096,27.1368,72700.0
2014-08-13 13:00:00,29.91,30.02,29.91,30.01,68600.0,27.1368,27.2366,27.1368,27.2276,68600.0
2014-08-13 13:10:00,30.02,30.04,29.92,29.96,88400.0,27.2366,27.2548,27.1459,27.1822,88400.0
2014-08-13 13:20:00,29.96,30.07,29.95,30.0,96700.0,27.1822,27.282,27.1731,27.2185,96700.0
2014-08-13 13:30:00,30.0,30.15,29.97,30.03,101900.0,27.2185,27.3546,27.1913,27.2457,101900.0
2014-08-13 13:40:00,30.04,30.2,30.03,30.12,171500.0,27.2548,27.3999,27.2457,27.3274,171500.0
2014-08-13 13:50:00,30.12,30.21,30.1,30.11,126600.0,27.3274,27.409,27.3092,27.3183,126600.0
2014-08-13 14:00:00,30.13,30.27,30.1,30.26,156400.0,27.3364,27.4634,27.3092,27.4544,156400.0
2014-08-13 14:10:00,30.26,30.3,30.21,30.21,80200.0,27.4544,27.4907,27.409,27.409,80200.0
2014-08-13 14:20:00,30.2,30.26,30.14,30.23,78500.0,27.3999,27.4544,27.3455,27.4272,78500.0
2014-08-13 14:30:00,30.23,30.39,30.2,30.24,244600.0,27.4272,27.5723,27.3999,27.4362,244600.0
2014-08-13 14:40:00,30.23,30.35,30.23,30.25,130000.0,27.4272,27.536,27.4272,27.4453,130000.0
2014-08-13 14:50:00,30.26,30.35,30.15,30.17,179100.0,27.4544,27.536,27.3546,27.3727,179100.0
2014-08-13 15:00:00,30.19,30.33,30.15,30.25,156100.0,27.3909,27.5179,27.3546,27.4453,156100.0
2014-08-13 15:10:00,30.25,30.32,30.15,30.25,136400.0,27.4453,27.5088,27.3546,27.4453,136400.0
2014-08-13 15:20:00,30.24,30.31,30.18,30.22,165200.0,27.4362,27.4997,27.3818,27.4181,165200.0
2014-08-13 15:30:00,30.22,30.26,30.19,30.22,128100.0,27.4181,27.4544,27.3909,27.4181,128100.0
2014-08-13 15:40:00,30.22,30.34,30.17,30.29,230700.0,27.4181,27.527,27.3727,27.4816,230700.0
2014-08-13 15:50:00,30.3,30.56,30.3,30.46,644100.0,27.4907,27.7266,27.4907,27.6358,644100.0
2014-08-14 09:30:00,30.4,30.7,29.96,30.06,562800.0,27.5814,27.8536,27.1822,27.2729,562800.0
2014-08-14 09:40:00,30.06,30.19,29.93,30.0,365300.0,27.2729,27.3909,27.155,27.2185,365300.0
2014-08-14 09:50:00,30.04,30.04,29.71,29.99,343700.0,27.2548,27.2548,26.9554,27.2094,343700.0
2014-08-14 10:00:00,30.0,30.09,29.87,30.01,229600.0,27.2185,27.3001,27.1005,27.2276,229600.0
2014-08-14 10:10:00,30.0,30.15,29.99,30.15,176900.0,27.2185,27.3546,27.2094,27.3546,176900.0
2014-08-14 10:20:00,30.15,30.21,30.05,30.1,194900.0,27.3546,27.409,27.2638,27.3092,194900.0
2014-08-14 10:30:00,30.09,30.13,29.9,29.97,157600.0,27.3001,27.3364,27.1278,27.1913,157600.0
2014-08-14 10:40:00,29.98,30.11,29.97,30.11,87800.0,27.2003,27.3183,27.1913,27.3183,87800.0
2014-08-14 10:50:00,30.12,30.15,30.01,30.01,45200.0,27.3274,27.3546,27.2276,27.2276,45200.0
2014-08-14 11:00:00,30.01,30.08,29.96,30.04,129000.0,27.2276,27.2911,27.1822,27.2548,129000.0
2014-08-14 11:10:00,30.04,30.04,29.94,29.98,84900.0,27.2548,27.2548,27.164,27.2003,84900.0
2014-08-14 11:20:00,29.99,30.01,29.93,30.0,124600.0,27.2094,27.2276,27.155,27.2185,124600.0
2014-08-14 11:30:00,30.0,30.01,29.94,30.0,90100.0,27.2185,27.2276,27.164,27.2185,90100.0
2014-08-14 11:40:00,29.99,30.08,29.98,30.07,151700.0,27.2094,27.2911,27.2003,27.282,151700.0
2014-08-14 11:50:00,30.06,30.07,30.0,30.03,81800.0,27.2729,27.282,27.2185,27.2457,81800.0
2014-08-14 12:00:00,30.02,30.1,30.0,30.03,85200.0,27.2366,27.3092,27.2185,27.2457,85200.0
2014-08-14 12:10:00,30.03,30.08,30.0,30.08,55300.0,27.2457,27.2911,27.2185,27.2911,55300.0
2014-08-14 12:20:00,30.07,30.15,30.02,30.09,112100.0,27.282,27.3546,27.2366,27.3001,112100.0
2014-08-14 12:30:00,30.09,30.2,30.06,30.2,86000.0,27.3001,27.3999,27.2729,27.3999,86000.0
2014-08-14 12:40:00,30.2,30.2,30.13,30.17,103200.0,27.3999,27.3999,27.3364,27.3727,103200.0
2014-08-14 12:50:00,30.17,30.2,30.06,30.12,77200.0,27.3727,27.3999,27.2729,27.3274,77200.0
2014-08-14 13:00:00,30.12,30.14,30.07,30.12,54400.0,27.3274,27.3455,27.282,27.3274,54400.0
2014-08-14 13:10:00,30.11,30.13,30.07,30.1,60500.0,27.3183,27.3364,27.282,27.3092,60500.0
2014-08-14 13:20:00,30.09,30.1,30.04,30.07,36400.0,27.3001,27.3092,27.2548,27.282,36400.0
2014-08-14 13:30:00,30.05,30.05,30.0,30.0,109300.0,27.2638,27.2638,27.2185,27.2185,109300.0
2014-08-14 13:40:00,30.0,30.04,30.0,30.01,91600.0,27.2185,27.2548,27.2185,27.2276,91600.0
2014-08-14 13:50:00,30.0,30.06,30.0,30.05,60700.0,27.2185,27.2729,27.2185,27.2638,60700.0
2014-08-14 14:00:00,30.04,30.05,30.0,30.01,44700.0,27.2548,27.2638,27.2185,27.2276,44700.0
2014-08-14 14:10:00,30.01,30.1,30.0,30.03,71500.0,27.2276,27.3092,27.2185,27.2457,71500.0
2014-08-14 14:20:00,30.03,30.06,30.0,30.05,49300.0,27.2457,27.2729,27.2185,27.2638,49300.0
2014-08-14 14:30:00,30.04,30.09,30.04,30.06,55000.0,27.2548,27.3001,27.2548,27.2729,55000.0
2014-08-14 14:40:00,30.05,30.13,30.05,30.08,107500.0,27.2638,27.3364,27.2638,27.2911,107500.0
2014-08-14 14:50:00,30.09,30.1,30.07,30.09,17700.0,27.3001,27.3092,27.282,27.3001,17700.0
2014-08-14 15:00:00,30.1,30.17,30.1,30.16,113800.0,27.3092,27.3727,27.3092,27.3636,113800.0
2014-08-14 15:10:00,30.17,30.21,30.15,30.18,78800.0,27.3727,27.409,27.3546,27.3818,78800.0
2014-08-14 15:20:00,30.18,30.2,30.02,30.08,128400.0,27.3818,27.3999,27.2366,27.2911,128400.0
2014-08-14 15:30:00,30.07,30.17,30.03,30.05,109300.0,27.282,27.3727,27.2457,27.2638,109300.0
2014-08-14 15:40:00,30.05,30.13,30.01,30.02,194000.0,27.2638,27.3364,27.2276,27.2366,194000.0
2014-08-14 15:50:00,30.03,30.06,29.99,30.0,376900.0,27.2457,27.2729,27.2094,27.2185,376900.0
2014-08-15 09:30:00,28.69,29.24,28.1,28.97,1101200.0,26.0299,26.5289,25.4946,26.284,1101200.0
2014-08-15 09:40:00,28.98,29.09,28.33,28.99,660500.0,26.2931,26.3929,25.7033,26.3021,660500.0
2014-08-15 09:50:00,28.99,29.46,28.97,29.32,630300.0,26.3021,26.7285,26.284,26.6015,630300.0
2014-08-15 10:00:00,29.29,29.99,29.28,29.65,514400.0,26.5743,27.2094,26.5652,26.9009,514400.0
2014-08-15 10:10:00,29.66,29.84,29.4,29.63,392900.0,26.91,27.0733,26.6741,26.8828,392900.0
2014-08-15 10:20:00,29.61,29.85,29.52,29.69,272300.0,26.8646,27.0824,26.783,26.9372,272300.0
2014-08-15 10:30:00,29.73,30.63,29.7,30.48,782500.0,26.9735,27.7901,26.9463,27.654,782500.0
2014-08-15 10:40:00,30.45,30.7,30.15,30.45,487500.0,27.6268,27.8536,27.3546,27.6268,487500.0
2014-08-15 10:50:00,30.45,30.45,29.77,29.84,337600.0,27.6268,27.6268,27.0098,27.0733,337600.0
2014-08-15 11:00:00,29.84,30.45,29.78,30.35,263100.0,27.0733,27.6268,27.0189,27.536,263100.0
2014-08-15 11:10:00,30.33,30.7,30.3,30.49,451000.0,27.5179,27.8536,27.4907,27.663,451000.0
2014-08-15 11:20:00,30.49,30.58,30.2,30.32,160400.0,27.663,27.7447,27.3999,27.5088,160400.0
2014-08-15 11:30:00,30.3,30.3,30.0,30.14,152700.0,27.4907,27.4907,27.2185,27.3455,152700.0
2014-08-15 11:40:00,30.18,30.28,30.06,30.2,61800.0,27.3818,27.4725,27.2729,27.3999,61800.0
2014-08-15 11:50:00,30.2,30.2,29.88,30.03,199600.0,27.3999,27.3999,27.1096,27.2457,199600.0
2014-08-15 12:00:00,30.0,30.39,29.93,30.37,172900.0,27.2185,27.5723,27.155,27.5542,172900.0
2014-08-15 12:10:00,30.36,30.37,30.02,30.17,83400.0,27.5451,27.5542,27.2366,27.3727,83400.0
2014-08-15 12:20:00,30.17,30.5,30.11,30.35,226800.0,27.3727,27.6721,27.3183,27.536,226800.0
2014-08-15 12:30:00,30.39,30.5,30.24,30.4,178800.0,27.5723,27.6721,27.4362,27.5814,178800.0
2014-08-15 12:40:00,30.4,30.4,30.23,30.24,77700.0,27.5814,27.5814,27.4272,27.4362,77700.0
2014-08-15 12:50:00,30.24,30.3,30.1,30.15,58900.0,27.4362,27.4907,27.3092,27.3546,58900.0
2014-08-15 13:00:00,30.13,30.18,30.05,30.14,94000.0,27.3364,27.3818,27.2638,27.3455,94000.0
2014-08-15 13:10:00,30.14,30.18,30.05,30.1,84900.0,27.3455,27.3818,27.2638,27.3092,84900.0
2014-08-15 13:20:00,30.1,30.1,29.95,29.98,94300.0,27.3092,27.3092,27.1731,27.2003,94300.0
2014-08-15 13:30:00,29.98,30.07,29.9,29.92,40300.0,27.2003,27.282,27.1278,27.1459,40300.0
2014-08-15 13:40:00,29.92,29.97,29.57,29.63,220300.0,27.1459,27.1913,26.8283,26.8828,220300.0
2014-08-15 13:50:00,29.65,29.73,29.52,29.54,130000.0,26.9009,26.9735,26.783,26.8011,130000.0
2014-08-15 14:00:00,29.55,29.55,29.27,29.46,203500.0,26.8102,26.8102,26.5562,26.7285,203500.0
2014-08-15 14:10:00,29.48,29.62,29.41,29.46,87600.0,26.7467,26.8737,26.6832,26.7285,87600.0
2014-08-15 14:20:00,29.42,29.53,29.38,29.51,62400.0,26.6923,26.7921,26.656,26.7739,62400.0
2014-08-15 14:30:00,29.51,29.72,29.47,29.63,99700.0,26.7739,26.9644,26.7376,26.8828,99700.0
2014-08-15 14:40:00,29.63,29.79,29.53,29.57,86000.0,26.8828,27.028,26.7921,26.8283,86000.0
2014-08-15 14:50:00,29.57,29.57,29.45,29.47,121800.0,26.8283,26.8283,26.7195,26.7376,121800.0
2014-08-15 15:00:00,29.48,29.51,29.37,29.48,106000.0,26.7467,26.7739,26.6469,26.7467,106000.0
2014-08-15 15:10:00,29.48,29.55,29.48,29.48,146200.0,26.7467,26.8102,26.7467,26.7467,146200.0
2014-08-15 15:20:00,29.47,29.54,29.42,29.53,166400.0,26.7376,26.8011,26.6923,26.7921,166400.0
2014-08-15 15:30:00,29.5,29.65,29.47,29.63,155700.0,26.7648,26.9009,26.7376,26.8828,155700.0
2014-08-15 15:40:00,29.63,29.7,29.55,29.61,140900.0,26.8828,26.9463,26.8102,26.8646,140900.0
2014-08-15 15:50:00,29.61,29.62,29.5,29.57,293300.0,26.8646,26.8737,26.7648,26.8283,293300.0
2014-08-18 09:30:00,30.07,30.61,29.71,30.58,613400.0,27.282,27.7719,26.9554,27.7447,613400.0
2014-08-18 09:40:00,30.53,30.59,30.01,30.09,569800.0,27.6993,27.7538,27.2276,27.3001,569800.0
2014-08-18 09:50:00,30.12,30.2,29.86,30.0,357600.0,27.3274,27.3999,27.0915,27.2185,357600.0
2014-08-18 10:00:00,30.0,30.01,29.75,29.87,287200.0,27.2185,27.2276,26.9917,27.1005,287200.0
2014-08-18 10:10:00,29.88,29.89,29.6,29.66,351000.0,27.1096,27.1187,26.8556,26.91,351000.0
2014-08-18 10:20:00,29.65,29.83,29.52,29.74,386600.0,26.9009,27.0642,26.783,26.9826,386600.0
2014-08-18 10:30:00,29.75,29.95,29.72,29.93,225900.0,26.9917,27.1731,26.9644,27.155,225900.0
2014-08-18 10:40:00,29.93,29.94,29.8,29.85,142000.0,27.155,27.164,27.037,27.0824,142000.0
2014-08-18 10:50:00,29.84,29.92,29.83,29.87,108900.0,27.0733,27.1459,27.0642,27.1005,108900.0
2014-08-18 11:00:00,29.87,29.92,29.86,29.9,77000.0,27.1005,27.1459,27.0915,27.1278,77000.0
2014-08-18 11:10:00,29.91,29.98,29.8,29.82,189600.0,27.1368,27.2003,27.037,27.0552,189600.0
2014-08-18 11:20:00,29.82,29.91,29.81,29.81,104600.0,27.0552,27.1368,27.0461,27.0461,104600.0
2014-08-18 11:30:00,29.81,29.86,29.8,29.82,94700.0,27.0461,27.0915,27.037,27.0552,94700.0
2014-08-18 11:40:00,29.82,29.84,29.63,29.66,165600.0,27.0552,27.0733,26.8828,26.91,165600.0
2014-08-18 11:50:00,29.67,30.61,29.55,29.67,163200.0,26.9191,27.7719,26.8102,26.9191,163200.0
2014-08-18 12:00:00,29.67,29.87,29.67,29.84,59200.0,26.9191,27.1005,26.9191,27.0733,59200.0
2014-08-18 12:10:00,29.84,29.9,29.83,29.9,54800.0,27.0733,27.1278,27.0642,27.1278,54800.0
2014-08-18 12:20:00,29.89,29.91,29.81,29.83,76700.0,27.1187,27.1368,27.0461,27.0642,76700.0
2014-08-18 12:30:00,29.83,29.88,29.82,29.87,30400.0,27.0642,27.1096,27.0552,27.1005,30400.0
2014-08-18 12:40:00,29.85,29.91,29.85,29.86,60500.0,27.0824,27.1368,27.0824,27.0915,60500.0
2014-08-18 12:50:00,29.85,29.93,29.85,29.93,46500.0,27.0824,27.155,27.0824,27.155,46500.0
2014-08-18 13:00:00,29.93,29.95,29.9,29.93,34300.0,27.155,27.1731,27.1278,27.155,34300.0
2014-08-18 13:10:00,29.93,29.96,29.88,29.95,68900.0,27.155,27.1822,27.1096,27.1731,68900.0
2014-08-18 13:20:00,29.93,29.94,29.85,29.92,33100.0,27.155,27.164,27.0824,27.1459,33100.0
2014-08-18 13:30:00,29.93,30.04,29.91,30.02,170800.0,27.155,27.2548,27.1368,27.2366,170800.0
2014-08-18 13:40:00,30.02,30.07,29.97,30.07,205500.0,27.2366,27.282,27.1913,27.282,205500.0
2014-08-18 13:50:00,30.07,30.18,30.02,30.17,151000.0,27.282,27.3818,27.2366,27.3727,151000.0
2014-08-18 14:00:00,30.16,30.17,30.06,30.13,89900.0,27.3636,27.3727,27.2729,27.3364,89900.0
2014-08-18 14:10:00,30.14,30.19,30.07,30.12,84500.0,27.3455,27.3909,27.282,27.3274,84500.0
2014-08-18 14:20:00,30.11,30.15,30.07,30.14,76700.0,27.3183,27.3546,27.282,27.3455,76700.0
2014-08-18 14:30:00,30.14,30.15,30.02,30.05,115400.0,27.3455,27.3546,27.2366,27.2638,115400.0
2014-08-18 14:40:00,30.05,30.13,30.01,30.12,66900.0,27.2638,27.3364,27.2276,27.3274,66900.0
2014-08-18 14:50:00,30.11,30.13,30.06,30.1,49000.0,27.3183,27.3364,27.2729,27.3092,49000.0
2014-08-18 15:00:00,30.1,30.13,30.07,30.13,78000.0,27.3092,27.3364,27.282,27.3364,78000.0
2014-08-18 15:10:00,30.12,30.16,30.09,30.15,94800.0,27.3274,27.3636,27.3001,27.3546,94800.0
2014-08-18 15:20:00,30.16,30.23,30.14,30.21,97900.0,27.3636,27.4272,27.3455,27.409,97900.0
2014-08-18 15:30:00,30.2,30.21,30.11,30.15,107100.0,27.3999,27.409,27.3183,27.3546,107100.0
2014-08-18 15:40:00,30.15,30.15,30.03,30.04,151400.0,27.3546,27.3546,27.2457,27.2548,151400.0
2014-08-18 15:50:00,30.05,30.1,29.96,30.04,424000.0,27.2638,27.3092,27.1822,27.2548,424000.0
2014-08-19 09:30:00,30.42,30.49,30.07,30.16,303800.0,27.5995,27.663,27.282,27.3636,303800.0
2014-08-19 09:40:00,30.16,31.4,29.89,31.17,1693800.0,27.3636,28.4887,27.1187,28.28,1693800.0
2014-08-19 09:50:00,31.2,31.5,31.15,31.48,1177000.0,28.3072,28.5794,28.2619,28.5613,1177000.0
2014-08-19 10:00:00,31.48,31.81,31.37,31.47,856000.0,28.5613,28.8607,28.4615,28.5522,856000.0
2014-08-19 10:10:00,31.46,31.46,31.1,31.18,447000.0,28.5431,28.5431,28.2165,28.2891,447000.0
2014-08-19 10:20:00,31.21,31.22,30.85,31.0,451700.0,28.3163,28.3254,27.9897,28.1258,451700.0
2014-08-19 10:30:00,31.0,31.33,30.85,31.11,516100.0,28.1258,28.4252,27.9897,28.2256,516100.0
2014-08-19 10:40:00,31.12,31.14,30.91,30.98,295900.0,28.2346,28.2528,28.0441,28.1076,295900.0
2014-08-19 10:50:00,30.98,31.11,30.94,30.99,231400.0,28.1076,28.2256,28.0713,28.1167,231400.0
2014-08-19 11:00:00,30.99,31.05,30.9,30.97,141900.0,28.1167,28.1711,28.035,28.0985,141900.0
2014-08-19 11:10:00,30.99,30.99,30.54,30.58,386100.0,28.1167,28.1167,27.7084,27.7447,386100.0
2014-08-19 11:20:00,30.57,30.57,30.28,30.51,377600.0,27.7356,27.7356,27.4725,27.6812,377600.0
2014-08-19 11:30:00,30.52,30.54,30.27,30.33,183900.0,27.6903,27.7084,27.4634,27.5179,183900.0
2014-08-19 11:40:00,30.31,30.59,30.28,30.59,213800.0,27.4997,27.7538,27.4725,27.7538,213800.0
2014-08-19 11:50:00,30.57,30.64,30.35,30.5,223500.0,27.7356,27.7991,27.536,27.6721,223500.0
2014-08-19 12:00:00,30.51,30.72,30.5,30.72,78100.0,27.6812,27.8717,27.6721,27.8717,78100.0
2014-08-19 12:10:00,30.71,30.8,30.57,30.68,95100.0,27.8627,27.9443,27.7356,27.8354,95100.0
2014-08-19 12:20:00,30.68,30.77,30.62,30.76,55100.0,27.8354,27.9171,27.781,27.908,55100.0
2014-08-19 12:30:00,30.76,30.77,30.69,30.74,89000.0,27.908,27.9171,27.8445,27.8899,89000.0
2014-08-19 12:40:00,30.74,30.78,30.5,30.53,222600.0,27.8899,27.9262,27.6721,27.6993,222600.0
2014-08-19 12:50:00,30.53,30.62,30.5,30.55,110200.0,27.6993,27.781,27.6721,27.7175,110200.0
2014-08-19 13:00:00,30.54,30.58,30.5,30.54,125600.0,27.7084,27.7447,27.6721,27.7084,125600.0
2014-08-19 13:10:00,30.55,30.65,30.53,30.56,66900.0,27.7175,27.8082,27.6993,27.7266,66900.0
2014-08-19 13:20:00,30.57,30.68,30.53,30.63,26600.0,27.7356,27.8354,27.6993,27.7901,26600.0
2014-08-19 13:30:00,30.63,30.66,30.52,30.63,61200.0,27.7901,27.8173,27.6903,27.7901,61200.0
2014-08-19 13:40:00,30.62,30.65,30.53,30.63,60300.0,27.781,27.8082,27.6993,27.7901,60300.0
2014-08-19 13:50:00,30.6,30.61,30.5,30.54,71300.0,27.7629,27.7719,27.6721,27.7084,71300.0
2014-08-19 14:00:00,30.51,30.58,30.5,30.57,48000.0,27.6812,27.7447,27.6721,27.7356,48000.0
2014-08-19 14:10:00,30.57,30.65,30.53,30.59,66000.0,27.7356,27.8082,27.6993,27.7538,66000.0
2014-08-19 14:20:00,30.61,30.69,30.52,30.64,113300.0,27.7719,27.8445,27.6903,27.7991,113300.0
2014-08-19 14:30:00,30.62,30.63,30.53,30.6,33900.0,27.781,27.7901,27.6993,27.7629,33900.0
2014-08-19 14:40:00,30.59,30.62,30.51,30.61,59400.0,27.7538,27.781,27.6812,27.7719,59400.0
2014-08-19 14:50:00,30.62,30.74,30.59,30.64,65500.0,27.781,27.8899,27.7538,27.7991,65500.0
2014-08-19 15:00:00,30.64,30.64,30.55,30.56,58700.0,27.7991,27.7991,27.7175,27.7266,58700.0
2014-08-19 15:10:00,30.56,30.6,30.34,30.49,198200.0,27.7266,27.7629,27.527,27.663,198200.0
2014-08-19 15:20:00,30.47,30.56,30.41,30.42,71300.0,27.6449,27.7266,27.5905,27.5995,71300.0
2014-08-19 15:30:00,30.42,30.43,30.25,30.25,177500.0,27.5995,27.6086,27.4453,27.4453,177500.0
2014-08-19 15:40:00,30.25,30.41,30.23,30.35,148800.0,27.4453,27.5905,27.4272,27.536,148800.0
2014-08-19 15:50:00,30.35,30.36,30.17,30.19,264500.0,27.536,27.5451,27.3727,27.3909,264500.0
2014-08-20 09:30:00,30.08,30.52,30.07,30.34,248800.0,27.2911,27.6903,27.282,27.527,248800.0
2014-08-20 09:40:00,30.39,30.58,30.21,30.29,207200.0,27.5723,27.7447,27.409,27.4816,207200.0
2014-08-20 09:50:00,30.28,30.9,30.23,30.71,226300.0,27.4725,28.035,27.4272,27.8627,226300.0
2014-08-20 10:00:00,30.74,30.87,30.55,30.66,70800.0,27.8899,28.0078,27.7175,27.8173,70800.0
2014-08-20 10:10:00,30.65,30.67,30.5,30.56,80300.0,27.8082,27.8264,27.6721,27.7266,80300.0
2014-08-20 10:20:00,30.6,30.84,30.6,30.76,97700.0,27.7629,27.9806,27.7629,27.908,97700.0
2014-08-20 10:30:00,30.77,31.0,30.72,30.95,301100.0,27.9171,28.1258,27.8717,28.0804,301100.0
2014-08-20 10:40:00,30.93,31.12,30.87,31.05,185500.0,28.0623,28.2346,28.0078,28.1711,185500.0
2014-08-20 10:50:00,31.02,31.15,30.78,30.84,213500.0,28.1439,28.2619,27.9262,27.9806,213500.0
2014-08-20 11:00:00,30.88,30.9,30.77,30.89,79500.0,28.0169,28.035,27.9171,28.026,79500.0
2014-08-20 11:10:00,30.89,30.97,30.63,30.75,126900.0,28.026,28.0985,27.7901,27.8989,126900.0
2014-08-20 11:20:00,30.74,30.91,30.74,30.89,118600.0,27.8899,28.0441,27.8899,28.026,118600.0
2014-08-20 11:30:00,30.89,31.0,30.82,30.94,172400.0,28.026,28.1258,27.9625,28.0713,172400.0
2014-08-20 11:40:00,30.92,30.92,30.76,30.8,20200.0,28.0532,28.0532,27.908,27.9443,20200.0
2014-08-20 11:50:00,30.82,30.93,30.81,30.84,50200.0,27.9625,28.0623,27.9534,27.9806,50200.0
2014-08-20 12:00:00,30.84,30.95,30.81,30.86,39500.0,27.9806,28.0804,27.9534,27.9987,39500.0
2014-08-20 12:10:00,30.85,30.92,30.84,30.91,37000.0,27.9897,28.0532,27.9806,28.0441,37000.0
2014-08-20 12:20:00,30.9,30.95,30.85,30.94,22300.0,28.035,28.0804,27.9897,28.0713,22300.0
2014-08-20 12:30:00,30.94,30.95,30.86,30.86,20000.0,28.0713,28.0804,27.9987,27.9987,20000.0
2014-08-20 12:40:00,30.85,30.88,30.78,30.81,35400.0,27.9897,28.0169,27.9262,27.9534,35400.0
2014-08-20 12:50:00,30.82,30.86,30.78,30.83,25100.0,27.9625,27.9987,27.9262,27.9715,25100.0
2014-08-20 13:00:00,30.84,30.99,30.82,30.98,49300.0,27.9806,28.1167,27.9625,28.1076,49300.0
2014-08-20 13:10:00,30.98,31.06,30.97,31.0,133000.0,28.1076,28.1802,28.0985,28.1258,133000.0
2014-08-20 13:20:00,31.01,31.01,30.9,30.99,78900.0,28.1348,28.1348,28.035,28.1167,78900.0
2014-08-20 13:30:00,30.99,31.02,30.87,30.98,67500.0,28.1167,28.1439,28.0078,28.1076,67500.0
2014-08-20 13:40:00,30.97,31.03,30.96,31.01,49200.0,28.0985,28.153,28.0895,28.1348,49200.0
2014-08-20 13:50:00,31.01,31.02,30.93,30.97,97000.0,28.1348,28.1439,28.0623,28.0985,97000.0
2014-08-20 14:00:00,30.94,31.01,30.86,30.98,134400.0,28.0713,28.1348,27.9987,28.1076,134400.0
2014-08-20 14:10:00,31.0,31.04,30.98,31.03,111600.0,28.1258,28.1621,28.1076,28.153,111600.0
2014-08-20 14:20:00,31.04,31.07,31.0,31.05,66900.0,28.1621,28.1893,28.1258,28.1711,66900.0
2014-08-20 14:30:00,31.05,31.1,31.04,31.06,100000.0,28.1711,28.2165,28.1621,28.1802,100000.0
2014-08-20 14:40:00,31.05,31.1,31.05,31.1,48300.0,28.1711,28.2165,28.1711,28.2165,48300.0
2014-08-20 14:50:00,31.1,31.1,30.89,30.89,83600.0,28.2165,28.2165,28.026,28.026,83600.0
2014-08-20 15:00:00,30.88,31.03,30.87,31.01,72700.0,28.0169,28.153,28.0078,28.1348,72700.0
2014-08-20 15:10:00,31.01,31.01,30.92,30.97,52600.0,28.1348,28.1348,28.0532,28.0985,52600.0
2014-08-20 15:20:00,30.96,31.0,30.91,31.0,30600.0,28.0895,28.1258,28.0441,28.1258,30600.0
2014-08-20 15:30:00,31.0,31.0,30.93,30.98,55800.0,28.1258,28.1258,28.0623,28.1076,55800.0
2014-08-20 15:40:00,30.99,30.99,30.9,30.91,127000.0,28.1167,28.1167,28.035,28.0441,127000.0
2014-08-20 15:50:00,30.91,30.95,30.85,30.92,204900.0,28.0441,28.0804,27.9897,28.0532,204900.0
2014-08-21 09:30:00,31.02,31.27,30.97,31.1,246300.0,28.1439,28.3707,28.0985,28.2165,246300.0
2014-08-21 09:40:00,31.1,31.28,31.08,31.2,174400.0,28.2165,28.3798,28.1983,28.3072,174400.0
2014-08-21 09:50:00,31.18,31.45,31.18,31.35,247800.0,28.2891,28.534,28.2891,28.4433,247800.0
2014-08-21 10:00:00,31.41,31.42,30.74,30.82,583700.0,28.4977,28.5068,27.8899,27.9625,583700.0
2014-08-21 10:10:00,30.83,31.08,30.81,31.0,189400.0,27.9715,28.1983,27.9534,28.1258,189400.0
2014-08-21 10:20:00,30.97,31.0,30.72,30.82,182100.0,28.0985,28.1258,27.8717,27.9625,182100.0
2014-08-21 10:30:00,30.78,31.05,30.78,30.85,155300.0,27.9262,28.1711,27.9262,27.9897,155300.0
2014-08-21 10:40:00,30.84,30.98,30.81,30.85,119300.0,27.9806,28.1076,27.9534,27.9897,119300.0
2014-08-21 10:50:00,30.89,30.99,30.85,30.92,56900.0,28.026,28.1167,27.9897,28.0532,56900.0
2014-08-21 11:00:00,30.91,30.91,30.65,30.84,156000.0,28.0441,28.0441,27.8082,27.9806,156000.0
2014-08-21 11:10:00,30.84,30.88,30.71,30.8,84400.0,27.9806,28.0169,27.8627,27.9443,84400.0
2014-08-21 11:20:00,30.78,30.83,30.7,30.83,74200.0,27.9262,27.9715,27.8536,27.9715,74200.0
2014-08-21 11:30:00,30.83,30.94,30.77,30.85,51600.0,27.9715,28.0713,27.9171,27.9897,51600.0
2014-08-21 11:40:00,30.86,31.0,30.85,30.93,77400.0,27.9987,28.1258,27.9897,28.0623,77400.0
2014-08-21 11:50:00,30.94,30.94,30.57,30.59,189400.0,28.0713,28.0713,27.7356,27.7538,189400.0
2014-08-21 12:00:00,30.6,30.79,30.53,30.73,133000.0,27.7629,27.9352,27.6993,27.8808,133000.0
2014-08-21 12:10:00,30.73,30.78,30.62,30.76,100100.0,27.8808,27.9262,27.781,27.908,100100.0
2014-08-21 12:20:00,30.76,30.82,30.69,30.71,55600.0,27.908,27.9625,27.8445,27.8627,55600.0
2014-08-21 12:30:00,30.72,30.76,30.69,30.7,27000.0,27.8717,27.908,27.8445,27.8536,27000.0
2014-08-21 12:40:00,30.73,30.84,30.69,30.79,117200.0,27.8808,27.9806,27.8445,27.9352,117200.0
2014-08-21 12:50:00,30.79,30.83,30.74,30.76,43600.0,27.9352,27.9715,27.8899,27.908,43600.0
2014-08-21 13:00:00,30.78,30.84,30.75,30.84,37100.0,27.9262,27.9806,27.8989,27.9806,37100.0
2014-08-21 13:10:00,30.82,30.88,30.76,30.85,54300.0,27.9625,28.0169,27.908,27.9897,54300.0
2014-08-21 13:20:00,30.87,30.9,30.85,30.89,22500.0,28.0078,28.035,27.9897,28.026,22500.0
2014-08-21 13:30:00,30.9,30.94,30.84,30.93,31800.0,28.035,28.0713,27.9806,28.0623,31800.0
2014-08-21 13:40:00,30.93,30.95,30.85,30.93,39500.0,28.0623,28.0804,27.9897,28.0623,39500.0
2014-08-21 13:50:00,30.94,30.95,30.85,30.86,37700.0,28.0713,28.0804,27.9897,27.9987,37700.0
2014-08-21 14:00:00,30.87,30.9,30.75,30.84,57200.0,28.0078,28.035,27.8989,27.9806,57200.0
2014-08-21 14:10:00,30.81,30.88,30.76,30.85,47900.0,27.9534,28.0169,27.908,27.9897,47900.0
2014-08-21 14:20:00,30.85,30.9,30.79,30.81,38300.0,27.9897,28.035,27.9352,27.9534,38300.0
2014-08-21 14:30:00,30.8,30.85,30.75,30.81,40400.0,27.9443,27.9897,27.8989,27.9534,40400.0
2014-08-21 14:40:00,30.8,30.84,30.78,30.82,40000.0,27.9443,27.9806,27.9262,27.9625,40000.0
2014-08-21 14:50:00,30.82,30.84,30.76,30.81,50400.0,27.9625,27.9806,27.908,27.9534,50400.0
2014-08-21 15:00:00,30.8,30.82,30.78,30.81,53600.0,27.9443,27.9625,27.9262,27.9534,53600.0
2014-08-21 15:10:00,30.82,30.87,30.79,30.82,95500.0,27.9625,28.0078,27.9352,27.9625,95500.0
2014-08-21 15:20:00,30.83,30.85,30.82,30.84,30300.0,27.9715,27.9897,27.9625,27.9806,30300.0
2014-08-21 15:30:00,30.84,30.84,30.8,30.81,55400.0,27.9806,27.9806,27.9443,27.9534,55400.0
2014-08-21 15:40:00,30.81,30.85,30.8,30.8,95800.0,27.9534,27.9897,27.9443,27.9443,95800.0
2014-08-21 15:50:00,30.81,30.84,30.78,30.8,219900.0,27.9534,27.9806,27.9262,27.9443,219900.0
2014-08-22 09:30:00,30.81,31.1,30.81,30.98,260300.0,27.9534,28.2165,27.9534,28.1076,260300.0
2014-08-22 09:40:00,30.99,31.14,30.92,30.97,126100.0,28.1167,28.2528,28.0532,28.0985,126100.0
2014-08-22 09:50:00,30.97,31.02,30.92,31.01,73600.0,28.0985,28.1439,28.0532,28.1348,73600.0
2014-08-22 10:00:00,31.02,31.07,30.92,31.0,113200.0,28.1439,28.1893,28.0532,28.1258,113200.0
2014-08-22 10:10:00,31.0,31.02,30.95,31.0,46200.0,28.1258,28.1439,28.0804,28.1258,46200.0
2014-08-22 10:20:00,31.0,31.19,30.99,31.16,88000.0,28.1258,28.2981,28.1167,28.2709,88000.0
2014-08-22 10:30:00,31.17,31.2,31.05,31.09,43000.0,28.28,28.3072,28.1711,28.2074,43000.0
2014-08-22 10:40:00,31.1,31.19,31.04,31.1,107400.0,28.2165,28.2981,28.1621,28.2165,107400.0
2014-08-22 10:50:00,31.14,31.14,30.93,30.97,90900.0,28.2528,28.2528,28.0623,28.0985,90900.0
2014-08-22 11:00:00,30.98,31.03,30.94,30.99,70700.0,28.1076,28.153,28.0713,28.1167,70700.0
2014-08-22 11:10:00,30.98,31.0,30.98,30.99,36900.0,28.1076,28.1258,28.1076,28.1167,36900.0
2014-08-22 11:20:00,30.99,30.99,30.95,30.96,16000.0,28.1167,28.1167,28.0804,28.0895,16000.0
2014-08-22 11:30:00,30.96,30.96,30.91,30.92,41400.0,28.0895,28.0895,28.0441,28.0532,41400.0
2014-08-22 11:40:00,30.92,30.95,30.91,30.92,14400.0,28.0532,28.0804,28.0441,28.0532,14400.0
2014-08-22 11:50:00,30.92,30.95,30.9,30.92,23400.0,28.0532,28.0804,28.035,28.0532,23400.0
2014-08-22 12:00:00,30.91,30.97,30.9,30.97,19500.0,28.0441,28.0985,28.035,28.0985,19500.0
2014-08-22 12:10:00,30.96,30.96,30.92,30.92,11600.0,28.0895,28.0895,28.0532,28.0532,11600.0
2014-08-22 12:20:00,30.94,30.96,30.92,30.95,8000.0,28.0713,28.0895,28.0532,28.0804,8000.0
2014-08-22 12:30:00,30.95,30.96,30.94,30.94,7100.0,28.0804,28.0895,28.0713,28.0713,7100.0
2014-08-22 12:40:00,30.95,30.95,30.9,30.91,16400.0,28.0804,28.0804,28.035,28.0441,16400.0
2014-08-22 12:50:00,30.91,30.96,30.9,30.93,16800.0,28.0441,28.0895,28.035,28.0623,16800.0
2014-08-22 13:00:00,30.93,30.96,30.93,30.93,20700.0,28.0623,28.0895,28.0623,28.0623,20700.0
2014-08-22 13:10:00,30.95,30.97,30.91,30.97,56700.0,28.0804,28.0985,28.0441,28.0985,56700.0
2014-08-22 13:20:00,30.97,30.97,30.91,30.96,15600.0,28.0985,28.0985,28.0441,28.0895,15600.0
2014-08-22 13:30:00,30.97,31.09,30.96,31.02,229200.0,28.0985,28.2074,28.0895,28.1439,229200.0
2014-08-22 13:40:00,31.02,31.03,30.95,30.97,51500.0,28.1439,28.153,28.0804,28.0985,51500.0
2014-08-22 13:50:00,30.96,30.97,30.92,30.94,23100.0,28.0895,28.0985,28.0532,28.0713,23100.0
2014-08-22 14:00:00,30.95,30.98,30.9,30.95,20700.0,28.0804,28.1076,28.035,28.0804,20700.0
2014-08-22 14:10:00,30.94,30.94,30.84,30.88,45900.0,28.0713,28.0713,27.9806,28.0169,45900.0
2014-08-22 14:20:00,30.86,30.95,30.86,30.93,27700.0,27.9987,28.0804,27.9987,28.0623,27700.0
2014-08-22 14:30:00,30.91,30.92,30.85,30.91,16600.0,28.0441,28.0532,27.9897,28.0441,16600.0
2014-08-22 14:40:00,30.91,30.98,30.9,30.95,53500.0,28.0441,28.1076,28.035,28.0804,53500.0
2014-08-22 14:50:00,30.95,30.96,30.93,30.94,16500.0,28.0804,28.0895,28.0623,28.0713,16500.0
2014-08-22 15:00:00,30.94,30.96,30.92,30.95,159400.0,28.0713,28.0895,28.0532,28.0804,159400.0
2014-08-22 15:10:00,30.94,30.98,30.93,30.96,35200.0,28.0713,28.1076,28.0623,28.0895,35200.0
2014-08-22 15:20:00,30.95,30.96,30.9,30.91,48900.0,28.0804,28.0895,28.035,28.0441,48900.0
2014-08-22 15:30:00,30.9,30.96,30.9,30.95,49000.0,28.035,28.0895,28.035,28.0804,49000.0
2014-08-22 15:40:00,30.96,30.96,30.91,30.93,39300.0,28.0895,28.0895,28.0441,28.0623,39300.0
2014-08-22 15:50:00,30.93,30.96,30.92,30.95,198600.0,28.0623,28.0895,28.0532,28.0804,198600.0
2014-08-25 09:30:00,31.31,31.31,30.97,31.09,194900.0,28.407,28.407,28.0985,28.2074,194900.0
2014-08-25 09:40:00,31.13,31.21,31.0,31.03,112300.0,28.2437,28.3163,28.1258,28.153,112300.0
2014-08-25 09:50:00,31.03,31.12,30.91,31.04,267000.0,28.153,28.2346,28.0441,28.1621,267000.0
2014-08-25 10:00:00,31.06,31.07,30.74,30.95,225400.0,28.1802,28.1893,27.8899,28.0804,225400.0
2014-08-25 10:10:00,30.97,31.05,30.94,31.02,102400.0,28.0985,28.1711,28.0713,28.1439,102400.0
2014-08-25 10:20:00,31.01,31.17,30.99,31.12,65500.0,28.1348,28.28,28.1167,28.2346,65500.0
2014-08-25 10:30:00,31.12,31.15,31.09,31.11,55200.0,28.2346,28.2619,28.2074,28.2256,55200.0
2014-08-25 10:40:00,31.1,31.11,30.88,30.99,99900.0,28.2165,28.2256,28.0169,28.1167,99900.0
2014-08-25 10:50:00,30.99,31.04,30.94,31.0,123800.0,28.1167,28.1621,28.0713,28.1258,123800.0
2014-08-25 11:00:00,30.99,31.1,30.99,31.02,134000.0,28.1167,28.2165,28.1167,28.1439,134000.0
2014-08-25 11:10:00,31.02,31.08,30.99,31.01,140800.0,28.1439,28.1983,28.1167,28.1348,140800.0
2014-08-25 11:20:00,31.01,31.02,30.96,31.02,39500.0,28.1348,28.1439,28.0895,28.1439,39500.0
2014-08-25 11:30:00,31.02,31.08,31.01,31.07,29400.0,28.1439,28.1983,28.1348,28.1893,29400.0
2014-08-25 11:40:00,31.07,31.08,31.01,31.05,31500.0,28.1893,28.1983,28.1348,28.1711,31500.0
2014-08-25 11:50:00,31.05,31.09,31.02,31.09,23000.0,28.1711,28.2074,28.1439,28.2074,23000.0
2014-08-25 12:00:00,31.09,31.12,31.06,31.06,239600.0,28.2074,28.2346,28.1802,28.1802,239600.0
2014-08-25 12:10:00,31.06,31.07,31.02,31.05,37000.0,28.1802,28.1893,28.1439,28.1711,37000.0
2014-08-25 12:20:00,31.06,31.06,30.95,30.99,72400.0,28.1802,28.1802,28.0804,28.1167,72400.0
2014-08-25 12:30:00,30.99,31.07,30.98,31.06,62600.0,28.1167,28.1893,28.1076,28.1802,62600.0
2014-08-25 12:40:00,31.06,31.15,31.06,31.11,49000.0,28.1802,28.2619,28.1802,28.2256,49000.0
2014-08-25 12:50:00,31.12,31.19,31.11,31.18,38400.0,28.2346,28.2981,28.2256,28.2891,38400.0
2014-08-25 13:00:00,31.19,31.19,31.09,31.1,28300.0,28.2981,28.2981,28.2074,28.2165,28300.0
2014-08-25 13:10:00,31.09,31.19,31.09,31.18,19800.0,28.2074,28.2981,28.2074,28.2891,19800.0
2014-08-25 13:20:00,31.18,31.2,31.12,31.12,31400.0,28.2891,28.3072,28.2346,28.2346,31400.0
2014-08-25 13:30:00,31.14,31.2,31.13,31.18,30700.0,28.2528,28.3072,28.2437,28.2891,30700.0
2014-08-25 13:40:00,31.2,31.2,31.12,31.19,52900.0,28.3072,28.3072,28.2346,28.2981,52900.0
2014-08-25 13:50:00,31.19,31.21,31.12,31.18,38300.0,28.2981,28.3163,28.2346,28.2891,38300.0
2014-08-25 14:00:00,31.18,31.23,31.14,31.22,49300.0,28.2891,28.3344,28.2528,28.3254,49300.0
2014-08-25 14:10:00,31.2,31.24,31.2,31.23,32600.0,28.3072,28.3435,28.3072,28.3344,32600.0
2014-08-25 14:20:00,31.23,31.32,31.15,31.2,131200.0,28.3344,28.4161,28.2619,28.3072,131200.0
2014-08-25 14:30:00,31.19,31.23,31.16,31.18,23200.0,28.2981,28.3344,28.2709,28.2891,23200.0
2014-08-25 14:40:00,31.19,31.19,31.15,31.18,53000.0,28.2981,28.2981,28.2619,28.2891,53000.0
2014-08-25 14:50:00,31.17,31.19,31.17,31.19,18100.0,28.28,28.2981,28.28,28.2981,18100.0
2014-08-25 15:00:00,31.19,31.23,31.18,31.2,23500.0,28.2981,28.3344,28.2891,28.3072,23500.0
2014-08-25 15:10:00,31.21,31.22,31.2,31.22,49300.0,28.3163,28.3254,28.3072,28.3254,49300.0
2014-08-25 15:20:00,31.22,31.27,31.21,31.24,43700.0,28.3254,28.3707,28.3163,28.3435,43700.0
2014-08-25 15:30:00,31.24,31.32,31.23,31.31,70800.0,28.3435,28.4161,28.3344,28.407,70800.0
2014-08-25 15:40:00,31.31,31.45,31.3,31.38,217500.0,28.407,28.534,28.3979,28.4705,217500.0
2014-08-25 15:50:00,31.37,31.4,31.33,31.33,199900.0,28.4615,28.4887,28.4252,28.4252,199900.0
2014-08-26 09:30:00,31.19,31.33,31.12,31.22,115000.0,28.2981,28.4252,28.2346,28.3254,115000.0
2014-08-26 09:40:00,31.23,31.6,31.23,31.55,371700.0,28.3344,28.6701,28.3344,28.6248,371700.0
2014-08-26 09:50:00,31.55,31.7,31.53,31.69,566300.0,28.6248,28.7609,28.6066,28.7518,566300.0
2014-08-26 10:00:00,31.7,31.76,31.68,31.75,407900.0,28.7609,28.8153,28.7427,28.8062,407900.0
2014-08-26 10:10:00,31.75,31.8,31.74,31.78,433400.0,28.8062,28.8516,28.7972,28.8334,433400.0
2014-08-26 10:20:00,31.78,31.79,31.75,31.77,108100.0,28.8334,28.8425,28.8062,28.8244,108100.0
2014-08-26 10:30:00,31.77,31.79,31.7,31.7,138900.0,28.8244,28.8425,28.7609,28.7609,138900.0
2014-08-26 10:40:00,31.71,31.78,31.62,31.77,161000.0,28.7699,28.8334,28.6883,28.8244,161000.0
2014-08-26 10:50:00,31.76,31.78,31.68,31.7,74700.0,28.8153,28.8334,28.7427,28.7609,74700.0
2014-08-26 11:00:00,31.71,31.77,31.71,31.77,42100.0,28.7699,28.8244,28.7699,28.8244,42100.0
2014-08-26 11:10:00,31.77,31.79,31.71,31.79,59500.0,28.8244,28.8425,28.7699,28.8425,59500.0
2014-08-26 11:20:00,31.79,31.81,31.64,31.74,281700.0,28.8425,28.8607,28.7064,28.7972,281700.0
2014-08-26 11:30:00,31.72,31.8,31.71,31.76,47700.0,28.779,28.8516,28.7699,28.8153,47700.0
2014-08-26 11:40:00,31.77,31.77,31.69,31.71,35000.0,28.8244,28.8244,28.7518,28.7699,35000.0
2014-08-26 11:50:00,31.69,31.75,31.67,31.69,49300.0,28.7518,28.8062,28.7336,28.7518,49300.0
2014-08-26 12:00:00,31.69,31.78,31.69,31.78,17500.0,28.7518,28.8334,28.7518,28.8334,17500.0
2014-08-26 12:10:00,31.78,31.96,31.77,31.87,150400.0,28.8334,28.9968,28.8244,28.9151,150400.0
2014-08-26 12:20:00,31.88,32.07,31.88,31.99,141500.0,28.9242,29.0966,28.9242,29.024,141500.0
2014-08-26 12:30:00,31.98,32.0,31.87,31.95,108800.0,29.0149,29.033,28.9151,28.9877,108800.0
2014-08-26 12:40:00,31.96,32.06,31.93,32.01,81200.0,28.9968,29.0875,28.9695,29.0421,81200.0
2014-08-26 12:50:00,32.02,32.07,32.0,32.02,122600.0,29.0512,29.0966,29.033,29.0512,122600.0
2014-08-26 13:00:00,32.04,32.06,31.95,32.0,64800.0,29.0693,29.0875,28.9877,29.033,64800.0
2014-08-26 13:10:00,32.0,32.0,31.9,31.96,74400.0,29.033,29.033,28.9423,28.9968,74400.0
2014-08-26 13:20:00,31.96,32.01,31.83,31.86,77100.0,28.9968,29.0421,28.8788,28.906,77100.0
2014-08-26 13:30:00,31.85,31.95,31.84,31.94,61200.0,28.897,28.9877,28.8879,28.9786,61200.0
2014-08-26 13:40:00,31.95,32.03,31.92,32.01,155100.0,28.9877,29.0603,28.9605,29.0421,155100.0
2014-08-26 13:50:00,32.0,32.04,32.0,32.0,48800.0,29.033,29.0693,29.033,29.033,48800.0
2014-08-26 14:00:00,32.0,32.02,32.0,32.0,46900.0,29.033,29.0512,29.033,29.033,46900.0
2014-08-26 14:10:00,32.0,32.01,31.92,31.93,44300.0,29.033,29.0421,28.9605,28.9695,44300.0
2014-08-26 14:20:00,31.93,32.0,31.93,31.99,29400.0,28.9695,29.033,28.9695,29.024,29400.0
2014-08-26 14:30:00,31.99,32.08,31.99,32.04,49000.0,29.024,29.1056,29.024,29.0693,49000.0
2014-08-26 14:40:00,32.05,32.05,31.96,32.01,69400.0,29.0784,29.0784,28.9968,29.0421,69400.0
2014-08-26 14:50:00,32.01,32.05,32.0,32.04,52100.0,29.0421,29.0784,29.033,29.0693,52100.0
2014-08-26 15:00:00,32.04,32.05,32.0,32.01,46500.0,29.0693,29.0784,29.033,29.0421,46500.0
2014-08-26 15:10:00,32.0,32.02,32.0,32.0,115200.0,29.033,29.0512,29.033,29.033,115200.0
2014-08-26 15:20:00,32.0,32.04,31.99,32.04,74800.0,29.033,29.0693,29.024,29.0693,74800.0
2014-08-26 15:30:00,32.05,32.07,32.02,32.05,117700.0,29.0784,29.0966,29.0512,29.0784,117700.0
2014-08-26 15:40:00,32.04,32.06,31.98,32.04,156500.0,29.0693,29.0875,29.0149,29.0693,156500.0
2014-08-26 15:50:00,32.05,32.05,31.99,32.0,340000.0,29.0784,29.0784,29.024,29.033,340000.0
2014-08-27 09:30:00,31.85,32.51,31.83,32.39,422100.0,28.897,29.4958,28.8788,29.3869,422100.0
2014-08-27 09:40:00,32.4,32.5,32.38,32.43,164000.0,29.396,29.4867,29.3778,29.4232,164000.0
2014-08-27 09:50:00,32.43,32.5,32.42,32.49,232700.0,29.4232,29.4867,29.4141,29.4776,232700.0
2014-08-27 10:00:00,32.49,32.69,32.42,32.69,689300.0,29.4776,29.6591,29.4141,29.6591,689300.0
2014-08-27 10:10:00,32.69,32.92,32.67,32.89,350700.0,29.6591,29.8677,29.6409,29.8405,350700.0
2014-08-27 10:20:00,32.89,32.95,32.8,32.86,177700.0,29.8405,29.895,29.7589,29.8133,177700.0
2014-08-27 10:30:00,32.85,32.89,32.8,32.8,240900.0,29.8042,29.8405,29.7589,29.7589,240900.0
2014-08-27 10:40:00,32.8,32.84,32.8,32.82,82100.0,29.7589,29.7952,29.7589,29.777,82100.0
2014-08-27 10:50:00,32.83,32.83,32.6,32.7,207100.0,29.7861,29.7861,29.5774,29.6681,207100.0
2014-08-27 11:00:00,32.71,32.81,32.7,32.8,101800.0,29.6772,29.7679,29.6681,29.7589,101800.0
2014-08-27 11:10:00,32.81,32.81,32.8,32.81,41700.0,29.7679,29.7679,29.7589,29.7679,41700.0
2014-08-27 11:20:00,32.81,32.91,32.78,32.83,153000.0,29.7679,29.8587,29.7407,29.7861,153000.0
2014-08-27 11:30:00,32.84,32.84,32.8,32.81,47400.0,29.7952,29.7952,29.7589,29.7679,47400.0
2014-08-27 11:40:00,32.81,32.91,32.8,32.89,339000.0,29.7679,29.8587,29.7589,29.8405,339000.0
2014-08-27 11:50:00,32.87,32.95,32.87,32.93,88200.0,29.8224,29.895,29.8224,29.8768,88200.0
2014-08-27 12:00:00,32.92,33.1,32.82,32.9,521500.0,29.8677,30.0311,29.777,29.8496,521500.0
2014-08-27 12:10:00,32.89,32.95,32.82,32.86,83300.0,29.8405,29.895,29.777,29.8133,83300.0
2014-08-27 12:20:00,32.83,32.86,32.65,32.71,342900.0,29.7861,29.8133,29.6228,29.6772,342900.0
2014-08-27 12:30:00,32.71,32.79,32.7,32.78,80800.0,29.6772,29.7498,29.6681,29.7407,80800.0
2014-08-27 12:40:00,32.79,32.84,32.7,32.8,99300.0,29.7498,29.7952,29.6681,29.7589,99300.0
2014-08-27 12:50:00,32.82,32.88,32.81,32.87,39900.0,29.777,29.8315,29.7679,29.8224,39900.0
2014-08-27 13:00:00,32.88,32.89,32.85,32.85,39500.0,29.8315,29.8405,29.8042,29.8042,39500.0
2014-08-27 13:10:00,32.85,32.86,32.75,32.8,783800.0,29.8042,29.8133,29.7135,29.7589,783800.0
2014-08-27 13:20:00,32.81,32.88,32.8,32.85,47700.0,29.7679,29.8315,29.7589,29.8042,47700.0
2014-08-27 13:30:00,32.85,32.86,32.8,32.84,44600.0,29.8042,29.8133,29.7589,29.7952,44600.0
2014-08-27 13:40:00,32.85,32.86,32.83,32.85,51200.0,29.8042,29.8133,29.7861,29.8042,51200.0
2014-08-27 13:50:00,32.86,32.9,32.85,32.89,46200.0,29.8133,29.8496,29.8042,29.8405,46200.0
2014-08-27 14:00:00,32.9,32.95,32.8,32.8,75500.0,29.8496,29.895,29.7589,29.7589,75500.0
2014-08-27 14:10:00,32.8,32.85,32.8,32.84,31600.0,29.7589,29.8042,29.7589,29.7952,31600.0
2014-08-27 14:20:00,32.84,32.88,32.81,32.82,464400.0,29.7952,29.8315,29.7679,29.777,464400.0
2014-08-27 14:30:00,32.82,32.82,32.7,32.72,169100.0,29.777,29.777,29.6681,29.6863,169100.0
2014-08-27 14:40:00,32.72,32.73,32.64,32.67,132500.0,29.6863,29.6954,29.6137,29.6409,132500.0
2014-08-27 14:50:00,32.67,32.68,32.57,32.57,195600.0,29.6409,29.65,29.5502,29.5502,195600.0
2014-08-27 15:00:00,32.57,32.59,32.48,32.51,197200.0,29.5502,29.5683,29.4685,29.4958,197200.0
2014-08-27 15:10:00,32.51,32.65,32.49,32.58,203500.0,29.4958,29.6228,29.4776,29.5593,203500.0
2014-08-27 15:20:00,32.58,32.63,32.58,32.63,79500.0,29.5593,29.6046,29.5593,29.6046,79500.0
2014-08-27 15:30:00,32.63,32.7,32.63,32.64,90700.0,29.6046,29.6681,29.6046,29.6137,90700.0
2014-08-27 15:40:00,32.65,32.69,32.6,32.6,89700.0,29.6228,29.6591,29.5774,29.5774,89700.0
2014-08-27 15:50:00,32.6,32.64,32.58,32.63,285200.0,29.5774,29.6137,29.5593,29.6046,285200.0
2014-08-28 09:30:00,32.3,32.31,31.85,32.0,383100.0,29.3052,29.3143,28.897,29.033,383100.0
2014-08-28 09:40:00,32.0,32.15,32.0,32.11,171500.0,29.033,29.1691,29.033,29.1328,171500.0
2014-08-28 09:50:00,32.11,32.19,32.11,32.19,128800.0,29.1328,29.2054,29.1328,29.2054,128800.0
2014-08-28 10:00:00,32.19,32.3,32.07,32.14,212500.0,29.2054,29.3052,29.0966,29.1601,212500.0
2014-08-28 10:10:00,32.12,32.14,32.0,32.01,163100.0,29.1419,29.1601,29.033,29.0421,163100.0
2014-08-28 10:20:00,32.0,32.06,32.0,32.0,137600.0,29.033,29.0875,29.033,29.033,137600.0
2014-08-28 10:30:00,32.0,32.08,31.98,32.02,104900.0,29.033,29.1056,29.0149,29.0512,104900.0
2014-08-28 10:40:00,32.02,32.16,32.02,32.15,204700.0,29.0512,29.1782,29.0512,29.1691,204700.0
2014-08-28 10:50:00,32.15,32.16,32.01,32.04,70800.0,29.1691,29.1782,29.0421,29.0693,70800.0
2014-08-28 11:00:00,32.04,32.13,32.04,32.1,1762100.0,29.0693,29.151,29.0693,29.1238,1762100.0
2014-08-28 11:10:00,32.09,32.12,32.02,32.08,315900.0,29.1147,29.1419,29.0512,29.1056,315900.0
2014-08-28 11:20:00,32.07,32.07,31.87,31.87,178600.0,29.0966,29.0966,28.9151,28.9151,178600.0
2014-08-28 11:30:00,31.87,32.0,31.86,31.98,96900.0,28.9151,29.033,28.906,29.0149,96900.0
2014-08-28 11:40:00,31.98,32.0,31.88,32.0,167000.0,29.0149,29.033,28.9242,29.033,167000.0
2014-08-28 11:50:00,31.99,32.05,31.97,32.0,102200.0,29.024,29.0784,29.0058,29.033,102200.0
2014-08-28 12:00:00,32.0,32.02,31.98,31.98,46300.0,29.033,29.0512,29.0149,29.0149,46300.0
2014-08-28 12:10:00,31.99,32.01,31.97,32.0,26300.0,29.024,29.0421,29.0058,29.033,26300.0
2014-08-28 12:20:00,31.99,32.04,31.98,31.99,37400.0,29.024,29.0693,29.0149,29.024,37400.0
2014-08-28 12:30:00,31.99,32.01,31.92,31.92,39000.0,29.024,29.0421,28.9605,28.9605,39000.0
2014-08-28 12:40:00,31.92,31.94,31.88,31.91,61800.0,28.9605,28.9786,28.9242,28.9514,61800.0
2014-08-28 12:50:00,31.9,31.94,31.89,31.9,33100.0,28.9423,28.9786,28.9332,28.9423,33100.0
2014-08-28 13:00:00,31.9,31.9,31.85,31.87,136800.0,28.9423,28.9423,28.897,28.9151,136800.0
2014-08-28 13:10:00,31.86,31.87,31.8,31.81,117000.0,28.906,28.9151,28.8516,28.8607,117000.0
2014-08-28 13:20:00,31.8,31.81,31.6,31.63,126700.0,28.8516,28.8607,28.6701,28.6974,126700.0
2014-08-28 13:30:00,31.66,31.71,31.63,31.68,58000.0,28.7246,28.7699,28.6974,28.7427,58000.0
2014-08-28 13:40:00,31.68,31.7,31.6,31.61,81900.0,28.7427,28.7609,28.6701,28.6792,81900.0
2014-08-28 13:50:00,31.6,31.65,31.6,31.61,60800.0,28.6701,28.7155,28.6701,28.6792,60800.0
2014-08-28 14:00:00,31.61,31.63,31.5,31.57,161700.0,28.6792,28.6974,28.5794,28.6429,161700.0
2014-08-28 14:10:00,31.57,31.68,31.51,31.51,80000.0,28.6429,28.7427,28.5885,28.5885,80000.0
2014-08-28 14:20:00,31.52,31.57,31.51,31.53,69300.0,28.5976,28.6429,28.5885,28.6066,69300.0
2014-08-28 14:30:00,31.53,31.54,31.52,31.53,55500.0,28.6066,28.6157,28.5976,28.6066,55500.0
2014-08-28 14:40:00,31.52,31.59,31.5,31.51,128900.0,28.5976,28.6611,28.5794,28.5885,128900.0
2014-08-28 14:50:00,31.51,31.53,31.42,31.45,182300.0,28.5885,28.6066,28.5068,28.534,182300.0
2014-08-28 15:00:00,31.44,31.53,31.43,31.49,67900.0,28.525,28.6066,28.5159,28.5703,67900.0
2014-08-28 15:10:00,31.49,31.53,31.49,31.53,74300.0,28.5703,28.6066,28.5703,28.6066,74300.0
2014-08-28 15:20:00,31.53,31.56,31.47,31.47,76900.0,28.6066,28.6338,28.5522,28.5522,76900.0
2014-08-28 15:30:00,31.47,31.58,31.47,31.53,106000.0,28.5522,28.652,28.5522,28.6066,106000.0
2014-08-28 15:40:00,31.53,31.56,31.48,31.49,161900.0,28.6066,28.6338,28.5613,28.5703,161900.0
2014-08-28 15:50:00,31.49,31.49,31.38,31.41,316400.0,28.5703,28.5703,28.4705,28.4977,316400.0
2014-08-29 09:30:00,31.54,31.7,31.3,31.34,275200.0,28.6157,28.7609,28.3979,28.4342,275200.0
2014-08-29 09:40:00,31.34,31.74,31.34,31.71,126700.0,28.4342,28.7972,28.4342,28.7699,126700.0
2014-08-29 09:50:00,31.71,31.8,31.58,31.58,98900.0,28.7699,28.8516,28.652,28.652,98900.0
2014-08-29 10:00:00,31.6,31.63,31.56,31.6,66600.0,28.6701,28.6974,28.6338,28.6701,66600.0
2014-08-29 10:10:00,31.59,31.61,31.52,31.53,60700.0,28.6611,28.6792,28.5976,28.6066,60700.0
2014-08-29 10:20:00,31.53,31.54,31.47,31.51,53800.0,28.6066,28.6157,28.5522,28.5885,53800.0
2014-08-29 10:30:00,31.5,31.5,31.45,31.48,37900.0,28.5794,28.5794,28.534,28.5613,37900.0
2014-08-29 10:40:00,31.49,31.7,31.48,31.7,131200.0,28.5703,28.7609,28.5613,28.7609,131200.0
2014-08-29 10:50:00,31.7,31.9,31.7,31.9,170500.0,28.7609,28.9423,28.7609,28.9423,170500.0
2014-08-29 11:00:00,31.9,31.99,31.83,31.83,102600.0,28.9423,29.024,28.8788,28.8788,102600.0
2014-08-29 11:10:00,31.86,31.92,31.81,31.83,65100.0,28.906,28.9605,28.8607,28.8788,65100.0
2014-08-29 11:20:00,31.83,31.83,31.8,31.81,45900.0,28.8788,28.8788,28.8516,28.8607,45900.0
2014-08-29 11:30:00,31.81,31.85,31.66,31.84,115500.0,28.8607,28.897,28.7246,28.8879,115500.0
2014-08-29 11:40:00,31.84,31.9,31.82,31.89,53000.0,28.8879,28.9423,28.8697,28.9332,53000.0
2014-08-29 11:50:00,31.89,32.0,31.89,32.0,64100.0,28.9332,29.033,28.9332,29.033,64100.0
2014-08-29 12:00:00,32.0,32.0,31.83,31.84,74700.0,29.033,29.033,28.8788,28.8879,74700.0
2014-08-29 12:10:00,31.85,31.94,31.82,31.94,61200.0,28.897,28.9786,28.8697,28.9786,61200.0
2014-08-29 12:20:00,31.94,32.0,31.85,31.87,169600.0,28.9786,29.033,28.897,28.9151,169600.0
2014-08-29 12:30:00,31.87,31.95,31.82,31.94,106300.0,28.9151,28.9877,28.8697,28.9786,106300.0
2014-08-29 12:40:00,31.94,31.96,31.86,31.86,19400.0,28.9786,28.9968,28.906,28.906,19400.0
2014-08-29 12:50:00,31.85,31.91,31.84,31.9,35000.0,28.897,28.9514,28.8879,28.9423,35000.0
2014-08-29 13:00:00,31.91,31.93,31.88,31.92,27700.0,28.9514,28.9695,28.9242,28.9605,27700.0
2014-08-29 13:10:00,31.92,31.93,31.91,31.91,24200.0,28.9605,28.9695,28.9514,28.9514,24200.0
2014-08-29 13:20:00,31.92,31.92,31.86,31.89,99700.0,28.9605,28.9605,28.906,28.9332,99700.0
2014-08-29 13:30:00,31.88,31.89,31.85,31.85,37200.0,28.9242,28.9332,28.897,28.897,37200.0
2014-08-29 13:40:00,31.85,31.89,31.84,31.87,36200.0,28.897,28.9332,28.8879,28.9151,36200.0
2014-08-29 13:50:00,31.87,31.92,31.87,31.91,56800.0,28.9151,28.9605,28.9151,28.9514,56800.0
2014-08-29 14:00:00,31.91,31.98,31.91,31.94,74800.0,28.9514,29.0149,28.9514,28.9786,74800.0
2014-08-29 14:10:00,31.93,31.99,31.93,31.99,22200.0,28.9695,29.024,28.9695,29.024,22200.0
2014-08-29 14:20:00,31.99,31.99,31.84,31.91,171500.0,29.024,29.024,28.8879,28.9514,171500.0
2014-08-29 14:30:00,31.9,31.98,31.9,31.96,29900.0,28.9423,29.0149,28.9423,28.9968,29900.0
2014-08-29 14:40:00,31.96,32.07,31.95,32.01,201400.0,28.9968,29.0966,28.9877,29.0421,201400.0
2014-08-29 14:50:00,32.02,32.04,32.0,32.0,30600.0,29.0512,29.0693,29.033,29.033,30600.0
2014-08-29 15:00:00,32.01,32.03,31.98,31.98,47300.0,29.0421,29.0603,29.0149,29.0149,47300.0
2014-08-29 15:10:00,31.98,32.05,31.94,32.05,40400.0,29.0149,29.0784,28.9786,29.0784,40400.0
2014-08-29 15:20:00,32.05,32.06,31.84,31.9,125400.0,29.0784,29.0875,28.8879,28.9423,125400.0
2014-08-29 15:30:00,31.89,31.91,31.84,31.88,77900.0,28.9332,28.9514,28.8879,28.9242,77900.0
2014-08-29 15:40:00,31.88,31.95,31.87,31.9,71200.0,28.9242,28.9877,28.9151,28.9423,71200.0
2014-08-29 15:50:00,31.91,31.94,31.87,31.93,152400.0,28.9514,28.9786,28.9151,28.9695,152400.0
2014-09-02 09:30:00,32.0,32.29,31.95,32.21,224500.0,29.033,29.2962,28.9877,29.2236,224500.0
2014-09-02 09:40:00,32.17,32.35,31.98,32.03,206200.0,29.1873,29.3506,29.0149,29.0603,206200.0
2014-09-02 09:50:00,32.05,32.17,31.93,32.14,198600.0,29.0784,29.1873,28.9695,29.1601,198600.0
2014-09-02 10:00:00,32.14,32.2,32.04,32.13,150400.0,29.1601,29.2145,29.0693,29.151,150400.0
2014-09-02 10:10:00,32.14,32.21,32.03,32.19,139800.0,29.1601,29.2236,29.0603,29.2054,139800.0
2014-09-02 10:20:00,32.2,32.3,32.18,32.21,1564000.0,29.2145,29.3052,29.1964,29.2236,1564000.0
2014-09-02 10:30:00,32.21,32.21,31.83,31.9,250500.0,29.2236,29.2236,28.8788,28.9423,250500.0
2014-09-02 10:40:00,31.9,31.91,31.63,31.75,250000.0,28.9423,28.9514,28.6974,28.8062,250000.0
2014-09-02 10:50:00,31.75,31.79,31.7,31.78,91800.0,28.8062,28.8425,28.7609,28.8334,91800.0
2014-09-02 11:00:00,31.77,31.88,31.75,31.83,83500.0,28.8244,28.9242,28.8062,28.8788,83500.0
2014-09-02 11:10:00,31.86,31.87,31.7,31.7,84100.0,28.906,28.9151,28.7609,28.7609,84100.0
2014-09-02 11:20:00,31.71,31.71,31.5,31.54,152700.0,28.7699,28.7699,28.5794,28.6157,152700.0
2014-09-02 11:30:00,31.52,31.62,31.42,31.56,291800.0,28.5976,28.6883,28.5068,28.6338,291800.0
2014-09-02 11:40:00,31.55,31.58,31.3,31.33,129300.0,28.6248,28.652,28.3979,28.4252,129300.0
2014-09-02 11:50:00,31.32,31.33,31.09,31.12,161400.0,28.4161,28.4252,28.2074,28.2346,161400.0
2014-09-02 12:00:00,31.12,31.12,30.96,31.04,183300.0,28.2346,28.2346,28.0895,28.1621,183300.0
2014-09-02 12:10:00,31.04,31.32,31.03,31.29,116400.0,28.1621,28.4161,28.153,28.3889,116400.0
2014-09-02 12:20:00,31.27,31.29,31.14,31.29,72600.0,28.3707,28.3889,28.2528,28.3889,72600.0
2014-09-02 12:30:00,31.3,31.3,30.91,30.97,158400.0,28.3979,28.3979,28.0441,28.0985,158400.0
2014-09-02 12:40:00,30.97,30.99,30.58,30.61,239900.0,28.0985,28.1167,27.7447,27.7719,239900.0
2014-09-02 12:50:00,30.61,30.69,30.4,30.53,194300.0,27.7719,27.8445,27.5814,27.6993,194300.0
2014-09-02 13:00:00,30.53,30.55,30.32,30.49,211400.0,27.6993,27.7175,27.5088,27.663,211400.0
2014-09-02 13:10:00,30.5,30.62,30.32,30.5,197400.0,27.6721,27.781,27.5088,27.6721,197400.0
2014-09-02 13:20:00,30.49,30.89,30.46,30.85,139000.0,27.663,28.026,27.6358,27.9897,139000.0
2014-09-02 13:30:00,30.86,31.03,30.74,30.74,97600.0,27.9987,28.153,27.8899,27.8899,97600.0
2014-09-02 13:40:00,30.74,30.83,30.69,30.76,64000.0,27.8899,27.9715,27.8445,27.908,64000.0
2014-09-02 13:50:00,30.75,30.76,30.6,30.66,165700.0,27.8989,27.908,27.7629,27.8173,165700.0
2014-09-02 14:00:00,30.64,30.82,30.58,30.82,199100.0,27.7991,27.9625,27.7447,27.9625,199100.0
2014-09-02 14:10:00,30.82,30.91,30.76,30.79,63700.0,27.9625,28.0441,27.908,27.9352,63700.0
2014-09-02 14:20:00,30.8,30.81,30.74,30.77,54000.0,27.9443,27.9534,27.8899,27.9171,54000.0
2014-09-02 14:30:00,30.77,30.78,30.71,30.73,46500.0,27.9171,27.9262,27.8627,27.8808,46500.0
2014-09-02 14:40:00,30.73,30.98,30.73,30.92,72000.0,27.8808,28.1076,27.8808,28.0532,72000.0
2014-09-02 14:50:00,30.91,30.98,30.91,30.92,42000.0,28.0441,28.1076,28.0441,28.0532,42000.0
2014-09-02 15:00:00,30.92,30.93,30.9,30.93,51000.0,28.0532,28.0623,28.035,28.0623,51000.0
2014-09-02 15:10:00,30.93,31.08,30.92,31.08,103300.0,28.0623,28.1983,28.0532,28.1983,103300.0
2014-09-02 15:20:00,31.08,31.08,31.0,31.01,47300.0,28.1983,28.1983,28.1258,28.1348,47300.0
2014-09-02 15:30:00,31.01,31.01,30.86,30.92,99500.0,28.1348,28.1348,27.9987,28.0532,99500.0
2014-09-02 15:40:00,30.92,31.03,30.88,30.89,161700.0,28.0532,28.153,28.0169,28.026,161700.0
2014-09-02 15:50:00,30.9,31.08,30.88,31.06,280300.0,28.035,28.1983,28.0169,28.1802,280300.0
2014-09-03 09:30:00,31.5,31.55,31.33,31.34,102200.0,28.5794,28.6248,28.4252,28.4342,102200.0
2014-09-03 09:40:00,31.33,31.34,31.05,31.07,113900.0,28.4252,28.4342,28.1711,28.1893,113900.0
2014-09-03 09:50:00,31.07,31.07,30.83,30.91,177700.0,28.1893,28.1893,27.9715,28.0441,177700.0
2014-09-03 10:00:00,30.94,31.0,30.77,30.8,205300.0,28.0713,28.1258,27.9171,27.9443,205300.0
2014-09-03 10:10:00,30.78,30.91,30.76,30.84,202100.0,27.9262,28.0441,27.908,27.9806,202100.0
2014-09-03 10:20:00,30.84,30.87,30.66,30.68,105100.0,27.9806,28.0078,27.8173,27.8354,105100.0
2014-09-03 10:30:00,30.68,30.71,30.63,30.7,90600.0,27.8354,27.8627,27.7901,27.8536,90600.0
2014-09-03 10:40:00,30.68,30.89,30.68,30.8,107500.0,27.8354,28.026,27.8354,27.9443,107500.0
2014-09-03 10:50:00,30.79,30.8,30.71,30.75,48700.0,27.9352,27.9443,27.8627,27.8989,48700.0
2014-09-03 11:00:00,30.75,30.78,30.69,30.75,39100.0,27.8989,27.9262,27.8445,27.8989,39100.0
2014-09-03 11:10:00,30.75,30.78,30.7,30.77,57300.0,27.8989,27.9262,27.8536,27.9171,57300.0
2014-09-03 11:20:00,30.77,30.79,30.72,30.73,46100.0,27.9171,27.9352,27.8717,27.8808,46100.0
2014-09-03 11:30:00,30.7,30.75,30.69,30.69,33100.0,27.8536,27.8989,27.8445,27.8445,33100.0
2014-09-03 11:40:00,30.7,30.72,30.57,30.7,78000.0,27.8536,27.8717,27.7356,27.8536,78000.0
2014-09-03 11:50:00,30.7,30.7,30.59,30.65,74200.0,27.8536,27.8536,27.7538,27.8082,74200.0
2014-09-03 12:00:00,30.66,30.67,30.59,30.59,46400.0,27.8173,27.8264,27.7538,27.7538,46400.0
2014-09-03 12:10:00,30.6,30.7,30.59,30.7,20800.0,27.7629,27.8536,27.7538,27.8536,20800.0
2014-09-03 12:20:00,30.7,30.7,30.65,30.69,17600.0,27.8536,27.8536,27.8082,27.8445,17600.0
2014-09-03 12:30:00,30.7,30.7,30.66,30.69,36200.0,27.8536,27.8536,27.8173,27.8445,36200.0
2014-09-03 12:40:00,30.69,30.75,30.68,30.74,49400.0,27.8445,27.8989,27.8354,27.8899,49400.0
2014-09-03 12:50:00,30.74,30.75,30.69,30.71,33300.0,27.8899,27.8989,27.8445,27.8627,33300.0
2014-09-03 13:00:00,30.7,30.71,30.66,30.69,30400.0,27.8536,27.8627,27.8173,27.8445,30400.0
2014-09-03 13:10:00,30.69,30.77,30.69,30.77,23500.0,27.8445,27.9171,27.8445,27.9171,23500.0
2014-09-03 13:20:00,30.76,30.83,30.75,30.83,40200.0,27.908,27.9715,27.8989,27.9715,40200.0
2014-09-03 13:30:00,30.83,30.88,30.75,30.85,78700.0,27.9715,28.0169,27.8989,27.9897,78700.0
2014-09-03 13:40:00,30.85,30.86,30.75,30.75,27400.0,27.9897,27.9987,27.8989,27.8989,27400.0
2014-09-03 13:50:00,30.75,30.79,30.72,30.79,18000.0,27.8989,27.9352,27.8717,27.9352,18000.0
2014-09-03 14:00:00,30.79,30.82,30.75,30.75,32200.0,27.9352,27.9625,27.8989,27.8989,32200.0
2014-09-03 14:10:00,30.77,30.77,30.74,30.75,50800.0,27.9171,27.9171,27.8899,27.8989,50800.0
2014-09-03 14:20:00,30.75,30.78,30.74,30.76,35700.0,27.8989,27.9262,27.8899,27.908,35700.0
2014-09-03 14:30:00,30.77,30.78,30.75,30.75,21300.0,27.9171,27.9262,27.8989,27.8989,21300.0
2014-09-03 14:40:00,30.75,30.78,30.75,30.78,26900.0,27.8989,27.9262,27.8989,27.9262,26900.0
2014-09-03 14:50:00,30.78,30.79,30.74,30.75,30800.0,27.9262,27.9352,27.8899,27.8989,30800.0
2014-09-03 15:00:00,30.75,30.81,30.74,30.81,46100.0,27.8989,27.9534,27.8899,27.9534,46100.0
2014-09-03 15:10:00,30.82,30.82,30.76,30.79,31100.0,27.9625,27.9625,27.908,27.9352,31100.0
2014-09-03 15:20:00,30.78,30.79,30.74,30.75,33300.0,27.9262,27.9352,27.8899,27.8989,33300.0
2014-09-03 15:30:00,30.75,30.83,30.75,30.77,68200.0,27.8989,27.9715,27.8989,27.9171,68200.0
2014-09-03 15:40:00,30.78,30.78,30.75,30.76,52900.0,27.9262,27.9262,27.8989,27.908,52900.0
2014-09-03 15:50:00,30.76,30.83,30.75,30.81,194200.0,27.908,27.9715,27.8989,27.9534,194200.0
2014-09-04 09:30:00,30.81,31.08,30.68,31.04,221000.0,27.9534,28.1983,27.8354,28.1621,221000.0
2014-09-04 09:40:00,31.03,31.47,30.92,31.18,177700.0,28.153,28.5522,28.0532,28.2891,177700.0
2014-09-04 09:50:00,31.19,31.2,30.92,30.92,109300.0,28.2981,28.3072,28.0532,28.0532,109300.0
2014-09-04 10:00:00,30.92,31.15,30.87,31.0,68700.0,28.0532,28.2619,28.0078,28.1258,68700.0
2014-09-04 10:10:00,30.99,31.04,30.84,30.92,70500.0,28.1167,28.1621,27.9806,28.0532,70500.0
2014-09-04 10:20:00,30.92,31.02,30.85,31.01,172500.0,28.0532,28.1439,27.9897,28.1348,172500.0
2014-09-04 10:30:00,31.0,31.04,30.93,30.96,42700.0,28.1258,28.1621,28.0623,28.0895,42700.0
2014-09-04 10:40:00,30.93,30.97,30.92,30.95,31300.0,28.0623,28.0985,28.0532,28.0804,31300.0
2014-09-04 10:50:00,30.96,30.99,30.83,30.98,62000.0,28.0895,28.1167,27.9715,28.1076,62000.0
2014-09-04 11:00:00,31.0,31.04,30.93,31.0,81900.0,28.1258,28.1621,28.0623,28.1258,81900.0
2014-09-04 11:10:00,30.99,31.01,30.95,30.96,27700.0,28.1167,28.1348,28.0804,28.0895,27700.0
2014-09-04 11:20:00,30.96,30.98,30.93,30.94,22000.0,28.0895,28.1076,28.0623,28.0713,22000.0
2014-09-04 11:30:00,30.94,31.0,30.92,30.96,24600.0,28.0713,28.1258,28.0532,28.0895,24600.0
2014-09-04 11:40:00,30.96,31.0,30.86,30.87,43100.0,28.0895,28.1258,27.9987,28.0078,43100.0
2014-09-04 11:50:00,30.86,30.91,30.85,30.91,37900.0,27.9987,28.0441,27.9897,28.0441,37900.0
2014-09-04 12:00:00,30.91,30.93,30.85,30.85,56400.0,28.0441,28.0623,27.9897,27.9897,56400.0
2014-09-04 12:10:00,30.86,30.9,30.85,30.86,29200.0,27.9987,28.035,27.9897,27.9987,29200.0
2014-09-04 12:20:00,30.86,30.93,30.84,30.93,74600.0,27.9987,28.0623,27.9806,28.0623,74600.0
2014-09-04 12:30:00,30.92,30.92,30.88,30.92,23400.0,28.0532,28.0532,28.0169,28.0532,23400.0
2014-09-04 12:40:00,30.91,30.99,30.91,30.95,40000.0,28.0441,28.1167,28.0441,28.0804,40000.0
2014-09-04 12:50:00,30.98,31.01,30.85,30.86,63000.0,28.1076,28.1348,27.9897,27.9987,63000.0
2014-09-04 13:00:00,30.85,30.89,30.85,30.89,21600.0,27.9897,28.026,27.9897,28.026,21600.0
2014-09-04 13:10:00,30.89,30.97,30.87,30.88,38200.0,28.026,28.0985,28.0078,28.0169,38200.0
2014-09-04 13:20:00,30.9,30.94,30.85,30.85,29200.0,28.035,28.0713,27.9897,27.9897,29200.0
2014-09-04 13:30:00,30.86,30.9,30.84,30.85,21200.0,27.9987,28.035,27.9806,27.9897,21200.0
2014-09-04 13:40:00,30.85,30.94,30.85,30.85,24200.0,27.9897,28.0713,27.9897,27.9897,24200.0
2014-09-04 13:50:00,30.86,30.87,30.8,30.8,44600.0,27.9987,28.0078,27.9443,27.9443,44600.0
2014-09-04 14:00:00,30.8,30.85,30.77,30.8,74600.0,27.9443,27.9897,27.9171,27.9443,74600.0
2014-09-04 14:10:00,30.8,30.81,30.71,30.71,46300.0,27.9443,27.9534,27.8627,27.8627,46300.0
2014-09-04 14:20:00,30.71,30.78,30.7,30.7,33500.0,27.8627,27.9262,27.8536,27.8536,33500.0
2014-09-04 14:30:00,30.73,30.73,30.49,30.54,279800.0,27.8808,27.8808,27.663,27.7084,279800.0
2014-09-04 14:40:00,30.54,30.65,30.5,30.64,45900.0,27.7084,27.8082,27.6721,27.7991,45900.0
2014-09-04 14:50:00,30.63,30.65,30.52,30.59,53200.0,27.7901,27.8082,27.6903,27.7538,53200.0
2014-09-04 15:00:00,30.57,30.58,30.54,30.55,40200.0,27.7356,27.7447,27.7084,27.7175,40200.0
2014-09-04 15:10:00,30.55,30.55,30.13,30.17,293100.0,27.7175,27.7175,27.3364,27.3727,293100.0
2014-09-04 15:20:00,30.18,30.22,29.68,30.04,478300.0,27.3818,27.4181,26.9282,27.2548,478300.0
2014-09-04 15:30:00,30.04,30.18,30.03,30.09,110100.0,27.2548,27.3818,27.2457,27.3001,110100.0
2014-09-04 15:40:00,30.09,30.27,30.08,30.12,192100.0,27.3001,27.4634,27.2911,27.3274,192100.0
2014-09-04 15:50:00,30.15,30.37,30.08,30.26,277300.0,27.3546,27.5542,27.2911,27.4544,277300.0
2014-09-05 09:30:00,30.34,30.42,30.08,30.15,82100.0,27.527,27.5995,27.2911,27.3546,82100.0
2014-09-05 09:40:00,30.15,30.18,29.63,29.83,377600.0,27.3546,27.3818,26.8828,27.0642,377600.0
2014-09-05 09:50:00,29.86,29.88,29.66,29.67,286600.0,27.0915,27.1096,26.91,26.9191,286600.0
2014-09-05 10:00:00,29.66,29.71,29.4,29.48,284700.0,26.91,26.9554,26.6741,26.7467,284700.0
2014-09-05 10:10:00,29.47,29.48,28.99,29.06,501200.0,26.7376,26.7467,26.3021,26.3656,501200.0
2014-09-05 10:20:00,29.08,29.1,29.0,29.04,307400.0,26.3838,26.4019,26.3112,26.3475,307400.0
2014-09-05 10:30:00,29.05,29.1,28.9,29.0,517900.0,26.3566,26.4019,26.2205,26.3112,517900.0
2014-09-05 10:40:00,28.99,29.15,28.95,29.12,254600.0,26.3021,26.4473,26.2658,26.4201,254600.0
2014-09-05 10:50:00,29.13,29.42,29.1,29.27,156900.0,26.4291,26.6923,26.4019,26.5562,156900.0
2014-09-05 11:00:00,29.28,29.3,29.13,29.14,92700.0,26.5652,26.5834,26.4291,26.4382,92700.0
2014-09-05 11:10:00,29.12,29.25,29.06,29.07,67100.0,26.4201,26.538,26.3656,26.3747,67100.0
2014-09-05 11:20:00,29.06,29.24,29.05,29.16,80400.0,26.3656,26.5289,26.3566,26.4564,80400.0
2014-09-05 11:30:00,29.17,29.21,29.11,29.16,41000.0,26.4654,26.5017,26.411,26.4564,41000.0
2014-09-05 11:40:00,29.15,29.2,29.11,29.14,56100.0,26.4473,26.4927,26.411,26.4382,56100.0
2014-09-05 11:50:00,29.13,29.17,29.1,29.13,39600.0,26.4291,26.4654,26.4019,26.4291,39600.0
2014-09-05 12:00:00,29.15,29.2,29.07,29.09,47300.0,26.4473,26.4927,26.3747,26.3929,47300.0
2014-09-05 12:10:00,29.08,29.36,29.07,29.32,125000.0,26.3838,26.6378,26.3747,26.6015,125000.0
2014-09-05 12:20:00,29.32,29.34,29.16,29.18,107700.0,26.6015,26.6197,26.4564,26.4745,107700.0
2014-09-05 12:30:00,29.19,29.29,29.0,29.06,183500.0,26.4836,26.5743,26.3112,26.3656,183500.0
2014-09-05 12:40:00,29.06,29.17,28.99,29.12,264700.0,26.3656,26.4654,26.3021,26.4201,264700.0
2014-09-05 12:50:00,29.12,29.13,29.0,29.02,80300.0,26.4201,26.4291,26.3112,26.3293,80300.0
2014-09-05 13:00:00,29.03,29.15,29.0,29.09,126600.0,26.3384,26.4473,26.3112,26.3929,126600.0
2014-09-05 13:10:00,29.09,29.1,29.01,29.03,77700.0,26.3929,26.4019,26.3203,26.3384,77700.0
2014-09-05 13:20:00,29.03,29.1,28.99,29.07,348200.0,26.3384,26.4019,26.3021,26.3747,348200.0
2014-09-05 13:30:00,29.07,29.09,29.02,29.04,79600.0,26.3747,26.3929,26.3293,26.3475,79600.0
2014-09-05 13:40:00,29.04,29.08,29.01,29.06,113900.0,26.3475,26.3838,26.3203,26.3656,113900.0
2014-09-05 13:50:00,29.06,29.08,29.03,29.05,75900.0,26.3656,26.3838,26.3384,26.3566,75900.0
2014-09-05 14:00:00,29.05,29.06,29.01,29.02,95600.0,26.3566,26.3656,26.3203,26.3293,95600.0
2014-09-05 14:10:00,29.02,29.08,29.0,29.06,310700.0,26.3293,26.3838,26.3112,26.3656,310700.0
2014-09-05 14:20:00,29.06,29.1,29.04,29.08,90600.0,26.3656,26.4019,26.3475,26.3838,90600.0
2014-09-05 14:30:00,29.08,29.09,29.06,29.08,121200.0,26.3838,26.3929,26.3656,26.3838,121200.0
2014-09-05 14:40:00,29.07,29.18,29.07,29.12,139800.0,26.3747,26.4745,26.3747,26.4201,139800.0
2014-09-05 14:50:00,29.12,29.15,29.1,29.14,79200.0,26.4201,26.4473,26.4019,26.4382,79200.0
2014-09-05 15:00:00,29.14,29.15,29.09,29.1,57700.0,26.4382,26.4473,26.3929,26.4019,57700.0
2014-09-05 15:10:00,29.1,29.1,29.06,29.06,86800.0,26.4019,26.4019,26.3656,26.3656,86800.0
2014-09-05 15:20:00,29.07,29.1,29.07,29.1,65900.0,26.3747,26.4019,26.3747,26.4019,65900.0
2014-09-05 15:30:00,29.1,29.13,29.04,29.07,167000.0,26.4019,26.4291,26.3475,26.3747,167000.0
2014-09-05 15:40:00,29.08,29.11,29.03,29.03,245100.0,26.3838,26.411,26.3384,26.3384,245100.0
2014-09-05 15:50:00,29.04,29.09,29.0,29.02,578300.0,26.3475,26.3929,26.3112,26.3293,578300.0
2014-09-08 09:30:00,29.0,29.36,29.0,29.32,231400.0,26.3112,26.6378,26.3112,26.6015,231400.0
2014-09-08 09:40:00,29.32,29.36,28.93,28.98,363800.0,26.6015,26.6378,26.2477,26.2931,363800.0
2014-09-08 09:50:00,28.97,29.29,28.97,29.24,159300.0,26.284,26.5743,26.284,26.5289,159300.0
2014-09-08 10:00:00,29.23,29.32,29.14,29.15,115400.0,26.5199,26.6015,26.4382,26.4473,115400.0
2014-09-08 10:10:00,29.15,29.27,29.11,29.2,46900.0,26.4473,26.5562,26.411,26.4927,46900.0
2014-09-08 10:20:00,29.19,29.4,29.14,29.38,114300.0,26.4836,26.6741,26.4382,26.656,114300.0
2014-09-08 10:30:00,29.38,29.46,29.23,29.26,131900.0,26.656,26.7285,26.5199,26.5471,131900.0
2014-09-08 10:40:00,29.29,29.42,29.26,29.4,60800.0,26.5743,26.6923,26.5471,26.6741,60800.0
2014-09-08 10:50:00,29.42,29.43,29.37,29.4,85100.0,26.6923,26.7013,26.6469,26.6741,85100.0
2014-09-08 11:00:00,29.39,29.41,29.36,29.38,102100.0,26.665,26.6832,26.6378,26.656,102100.0
2014-09-08 11:10:00,29.39,29.53,29.36,29.5,143400.0,26.665,26.7921,26.6378,26.7648,143400.0
2014-09-08 11:20:00,29.49,29.6,29.48,29.55,94600.0,26.7558,26.8556,26.7467,26.8102,94600.0
2014-09-08 11:30:00,29.55,29.55,29.41,29.41,42800.0,26.8102,26.8102,26.6832,26.6832,42800.0
2014-09-08 11:40:00,29.41,29.41,29.32,29.34,89400.0,26.6832,26.6832,26.6015,26.6197,89400.0
2014-09-08 11:50:00,29.34,29.38,29.16,29.25,153400.0,26.6197,26.656,26.4564,26.538,153400.0
2014-09-08 12:00:00,29.27,29.31,29.18,29.19,83700.0,26.5562,26.5925,26.4745,26.4836,83700.0
2014-09-08 12:10:00,29.19,29.25,29.18,29.21,41200.0,26.4836,26.538,26.4745,26.5017,41200.0
2014-09-08 12:20:00,29.22,29.38,29.21,29.35,72900.0,26.5108,26.656,26.5017,26.6287,72900.0
2014-09-08 12:30:00,29.35,29.38,29.33,29.36,40800.0,26.6287,26.656,26.6106,26.6378,40800.0
2014-09-08 12:40:00,29.36,29.36,29.22,29.22,40100.0,26.6378,26.6378,26.5108,26.5108,40100.0
2014-09-08 12:50:00,29.22,29.25,29.2,29.22,35700.0,26.5108,26.538,26.4927,26.5108,35700.0
2014-09-08 13:00:00,29.22,29.24,29.11,29.11,37800.0,26.5108,26.5289,26.411,26.411,37800.0
2014-09-08 13:10:00,29.11,29.16,29.03,29.05,67700.0,26.411,26.4564,26.3384,26.3566,67700.0
2014-09-08 13:20:00,29.03,29.1,29.03,29.04,23900.0,26.3384,26.4019,26.3384,26.3475,23900.0
2014-09-08 13:30:00,29.05,29.06,29.01,29.06,48000.0,26.3566,26.3656,26.3203,26.3656,48000.0
2014-09-08 13:40:00,29.04,29.07,29.01,29.02,31100.0,26.3475,26.3747,26.3203,26.3293,31100.0
2014-09-08 13:50:00,29.03,29.08,29.02,29.06,25000.0,26.3384,26.3838,26.3293,26.3656,25000.0
2014-09-08 14:00:00,29.07,29.18,29.07,29.13,44600.0,26.3747,26.4745,26.3747,26.4291,44600.0
2014-09-08 14:10:00,29.13,29.21,29.12,29.2,42400.0,26.4291,26.5017,26.4201,26.4927,42400.0
2014-09-08 14:20:00,29.2,29.21,29.13,29.13,42200.0,26.4927,26.5017,26.4291,26.4291,42200.0
2014-09-08 14:30:00,29.13,29.13,29.05,29.07,31700.0,26.4291,26.4291,26.3566,26.3747,31700.0
2014-09-08 14:40:00,29.08,29.18,29.07,29.15,55700.0,26.3838,26.4745,26.3747,26.4473,55700.0
2014-09-08 14:50:00,29.15,29.19,29.13,29.16,22400.0,26.4473,26.4836,26.4291,26.4564,22400.0
2014-09-08 15:00:00,29.18,29.19,29.13,29.13,59000.0,26.4745,26.4836,26.4291,26.4291,59000.0
2014-09-08 15:10:00,29.14,29.15,29.1,29.12,28200.0,26.4382,26.4473,26.4019,26.4201,28200.0
2014-09-08 15:20:00,29.13,29.15,29.1,29.1,26600.0,26.4291,26.4473,26.4019,26.4019,26600.0
2014-09-08 15:30:00,29.11,29.12,29.09,29.09,76300.0,26.411,26.4201,26.3929,26.3929,76300.0
2014-09-08 15:40:00,29.1,29.15,29.06,29.15,78500.0,26.4019,26.4473,26.3656,26.4473,78500.0
2014-09-08 15:50:00,29.14,29.18,29.08,29.12,153300.0,26.4382,26.4745,26.3838,26.4201,153300.0
2014-09-09 09:30:00,29.22,29.57,29.22,29.36,196700.0,26.5108,26.8283,26.5108,26.6378,196700.0
2014-09-09 09:40:00,29.35,29.5,29.19,29.43,228000.0,26.6287,26.7648,26.4836,26.7013,228000.0
2014-09-09 09:50:00,29.4,29.57,29.33,29.47,147900.0,26.6741,26.8283,26.6106,26.7376,147900.0
2014-09-09 10:00:00,29.42,29.45,29.25,29.43,44200.0,26.6923,26.7195,26.538,26.7013,44200.0
2014-09-09 10:10:00,29.43,29.43,29.23,29.28,34800.0,26.7013,26.7013,26.5199,26.5652,34800.0
2014-09-09 10:20:00,29.27,29.43,29.24,29.36,116200.0,26.5562,26.7013,26.5289,26.6378,116200.0
2014-09-09 10:30:00,29.35,29.42,29.35,29.4,77000.0,26.6287,26.6923,26.6287,26.6741,77000.0
2014-09-09 10:40:00,29.39,29.4,29.34,29.39,33600.0,26.665,26.6741,26.6197,26.665,33600.0
2014-09-09 10:50:00,29.39,29.43,29.39,29.41,59700.0,26.665,26.7013,26.665,26.6832,59700.0
2014-09-09 11:00:00,29.4,29.43,29.31,29.39,53400.0,26.6741,26.7013,26.5925,26.665,53400.0
2014-09-09 11:10:00,29.39,29.55,29.38,29.48,94400.0,26.665,26.8102,26.656,26.7467,94400.0
2014-09-09 11:20:00,29.48,29.51,29.33,29.38,69800.0,26.7467,26.7739,26.6106,26.656,69800.0
2014-09-09 11:30:00,29.38,29.52,29.38,29.51,216700.0,26.656,26.783,26.656,26.7739,216700.0
2014-09-09 11:40:00,29.51,29.55,29.44,29.44,97400.0,26.7739,26.8102,26.7104,26.7104,97400.0
2014-09-09 11:50:00,29.45,29.5,29.36,29.42,45400.0,26.7195,26.7648,26.6378,26.6923,45400.0
2014-09-09 12:00:00,29.4,29.46,29.4,29.4,36900.0,26.6741,26.7285,26.6741,26.6741,36900.0
2014-09-09 12:10:00,29.41,29.47,29.4,29.47,33400.0,26.6832,26.7376,26.6741,26.7376,33400.0
2014-09-09 12:20:00,29.46,29.5,29.45,29.47,18800.0,26.7285,26.7648,26.7195,26.7376,18800.0
2014-09-09 12:30:00,29.46,29.48,29.45,29.47,37900.0,26.7285,26.7467,26.7195,26.7376,37900.0
2014-09-09 12:40:00,29.47,29.5,29.44,29.44,204500.0,26.7376,26.7648,26.7104,26.7104,204500.0
2014-09-09 12:50:00,29.44,29.45,29.4,29.42,17100.0,26.7104,26.7195,26.6741,26.6923,17100.0
2014-09-09 13:00:00,29.42,29.44,29.3,29.33,46600.0,26.6923,26.7104,26.5834,26.6106,46600.0
2014-09-09 13:10:00,29.3,29.41,29.25,29.41,39400.0,26.5834,26.6832,26.538,26.6832,39400.0
2014-09-09 13:20:00,29.41,29.42,29.28,29.32,27300.0,26.6832,26.6923,26.5652,26.6015,27300.0
2014-09-09 13:30:00,29.32,29.39,29.32,29.37,23000.0,26.6015,26.665,26.6015,26.6469,23000.0
2014-09-09 13:40:00,29.39,29.45,29.37,29.4,17200.0,26.665,26.7195,26.6469,26.6741,17200.0
2014-09-09 13:50:00,29.41,29.41,29.33,29.38,21800.0,26.6832,26.6832,26.6106,26.656,21800.0
2014-09-09 14:00:00,29.38,29.39,29.31,29.31,78700.0,26.656,26.665,26.5925,26.5925,78700.0
2014-09-09 14:10:00,29.31,29.31,29.25,29.27,21800.0,26.5925,26.5925,26.538,26.5562,21800.0
2014-09-09 14:20:00,29.26,29.27,29.21,29.23,30500.0,26.5471,26.5562,26.5017,26.5199,30500.0
2014-09-09 14:30:00,29.21,29.27,29.2,29.24,43600.0,26.5017,26.5562,26.4927,26.5289,43600.0
2014-09-09 14:40:00,29.25,29.29,29.15,29.18,33300.0,26.538,26.5743,26.4473,26.4745,33300.0
2014-09-09 14:50:00,29.19,29.21,29.11,29.15,64000.0,26.4836,26.5017,26.411,26.4473,64000.0
2014-09-09 15:00:00,29.16,29.18,28.99,29.0,155200.0,26.4564,26.4745,26.3021,26.3112,155200.0
2014-09-09 15:10:00,29.0,29.1,29.0,29.03,64400.0,26.3112,26.4019,26.3112,26.3384,64400.0
2014-09-09 15:20:00,29.02,29.09,29.0,29.08,124200.0,26.3293,26.3929,26.3112,26.3838,124200.0
2014-09-09 15:30:00,29.08,29.08,29.0,29.01,102000.0,26.3838,26.3838,26.3112,26.3203,102000.0
2014-09-09 15:40:00,29.01,29.08,29.0,29.04,109200.0,26.3203,26.3838,26.3112,26.3475,109200.0
2014-09-09 15:50:00,29.04,29.08,29.0,29.04,299500.0,26.3475,26.3838,26.3112,26.3475,299500.0
2014-09-10 09:30:00,29.04,29.23,28.35,28.42,687200.0,26.3475,26.5199,25.7215,25.785,687200.0
2014-09-10 09:40:00,28.42,28.71,28.2,28.23,734000.0,25.785,26.0481,25.5854,25.6126,734000.0
2014-09-10 09:50:00,28.2,28.37,28.02,28.16,662500.0,25.5854,25.7396,25.4221,25.5491,662500.0
2014-09-10 10:00:00,28.15,28.5,28.15,28.41,249700.0,25.54,25.8576,25.54,25.7759,249700.0
2014-09-10 10:10:00,28.41,28.42,28.35,28.36,102500.0,25.7759,25.785,25.7215,25.7305,102500.0
2014-09-10 10:20:00,28.35,28.37,28.1,28.12,213000.0,25.7215,25.7396,25.4946,25.5128,213000.0
2014-09-10 10:30:00,28.13,28.47,28.1,28.47,247100.0,25.5219,25.8303,25.4946,25.8303,247100.0
2014-09-10 10:40:00,28.46,28.5,28.4,28.46,236100.0,25.8213,25.8576,25.7668,25.8213,236100.0
2014-09-10 10:50:00,28.44,28.44,28.33,28.34,79100.0,25.8031,25.8031,25.7033,25.7124,79100.0
2014-09-10 11:00:00,28.34,28.36,28.23,28.26,163300.0,25.7124,25.7305,25.6126,25.6398,163300.0
2014-09-10 11:10:00,28.29,28.31,28.16,28.29,77400.0,25.667,25.6852,25.5491,25.667,77400.0
2014-09-10 11:20:00,28.28,28.28,28.2,28.22,34700.0,25.658,25.658,25.5854,25.6035,34700.0
2014-09-10 11:30:00,28.2,28.27,28.14,28.23,164100.0,25.5854,25.6489,25.5309,25.6126,164100.0
2014-09-10 11:40:00,28.22,28.5,28.22,28.5,163600.0,25.6035,25.8576,25.6035,25.8576,163600.0
2014-09-10 11:50:00,28.5,28.64,28.46,28.61,227300.0,25.8576,25.9846,25.8213,25.9574,227300.0
2014-09-10 12:00:00,28.61,28.61,28.31,28.38,163000.0,25.9574,25.9574,25.6852,25.7487,163000.0
2014-09-10 12:10:00,28.36,28.48,28.36,28.4,124000.0,25.7305,25.8394,25.7305,25.7668,124000.0
2014-09-10 12:20:00,28.4,28.52,28.4,28.5,66100.0,25.7668,25.8757,25.7668,25.8576,66100.0
2014-09-10 12:30:00,28.5,28.52,28.39,28.44,71500.0,25.8576,25.8757,25.7578,25.8031,71500.0
2014-09-10 12:40:00,28.44,28.62,28.43,28.55,371200.0,25.8031,25.9664,25.794,25.9029,371200.0
2014-09-10 12:50:00,28.55,28.61,28.5,28.55,85700.0,25.9029,25.9574,25.8576,25.9029,85700.0
2014-09-10 13:00:00,28.53,28.64,28.52,28.6,148300.0,25.8848,25.9846,25.8757,25.9483,148300.0
2014-09-10 13:10:00,28.6,28.74,28.58,28.7,235100.0,25.9483,26.0753,25.9301,26.039,235100.0
2014-09-10 13:20:00,28.73,28.74,28.62,28.67,29700.0,26.0662,26.0753,25.9664,26.0118,29700.0
2014-09-10 13:30:00,28.66,28.71,28.59,28.62,31000.0,26.0027,26.0481,25.9392,25.9664,31000.0
2014-09-10 13:40:00,28.6,28.75,28.6,28.71,54100.0,25.9483,26.0844,25.9483,26.0481,54100.0
2014-09-10 13:50:00,28.7,28.73,28.65,28.65,35700.0,26.039,26.0662,25.9936,25.9936,35700.0
2014-09-10 14:00:00,28.65,28.7,28.61,28.61,34000.0,25.9936,26.039,25.9574,25.9574,34000.0
2014-09-10 14:10:00,28.61,28.61,28.49,28.54,138600.0,25.9574,25.9574,25.8485,25.8938,138600.0
2014-09-10 14:20:00,28.55,28.62,28.55,28.61,41400.0,25.9029,25.9664,25.9029,25.9574,41400.0
2014-09-10 14:30:00,28.61,28.61,28.56,28.58,12000.0,25.9574,25.9574,25.912,25.9301,12000.0
2014-09-10 14:40:00,28.57,28.6,28.47,28.5,87700.0,25.9211,25.9483,25.8303,25.8576,87700.0
2014-09-10 14:50:00,28.52,28.52,28.45,28.48,121100.0,25.8757,25.8757,25.8122,25.8394,121100.0
2014-09-10 15:00:00,28.48,28.5,28.45,28.48,73800.0,25.8394,25.8576,25.8122,25.8394,73800.0
2014-09-10 15:10:00,28.49,28.5,28.38,28.4,108000.0,25.8485,25.8576,25.7487,25.7668,108000.0
2014-09-10 15:20:00,28.4,28.41,28.37,28.4,173900.0,25.7668,25.7759,25.7396,25.7668,173900.0
2014-09-10 15:30:00,28.39,28.4,28.38,28.38,126700.0,25.7578,25.7668,25.7487,25.7487,126700.0
2014-09-10 15:40:00,28.38,28.4,28.35,28.38,153300.0,25.7487,25.7668,25.7215,25.7487,153300.0
2014-09-10 15:50:00,28.38,28.41,28.29,28.34,772500.0,25.7487,25.7759,25.667,25.7124,772500.0
2014-09-11 09:30:00,28.67,28.67,28.36,28.45,197600.0,26.0118,26.0118,25.7305,25.8122,197600.0
2014-09-11 09:40:00,28.44,28.49,28.18,28.45,140400.0,25.8031,25.8485,25.5672,25.8122,140400.0
2014-09-11 09:50:00,28.45,29.05,28.4,28.96,365300.0,25.8122,26.3566,25.7668,26.2749,365300.0
2014-09-11 10:00:00,28.95,29.17,28.9,29.05,256100.0,26.2658,26.4654,26.2205,26.3566,256100.0
2014-09-11 10:10:00,29.05,29.05,28.9,28.97,163300.0,26.3566,26.3566,26.2205,26.284,163300.0
2014-09-11 10:20:00,28.96,29.02,28.95,29.0,72400.0,26.2749,26.3293,26.2658,26.3112,72400.0
2014-09-11 10:30:00,28.99,29.0,28.77,28.91,125000.0,26.3021,26.3112,26.1025,26.2295,125000.0
2014-09-11 10:40:00,28.91,28.94,28.77,28.86,402900.0,26.2295,26.2568,26.1025,26.1842,402900.0
2014-09-11 10:50:00,28.85,28.99,28.81,28.98,75000.0,26.1751,26.3021,26.1388,26.2931,75000.0
2014-09-11 11:00:00,28.97,29.07,28.97,29.01,190000.0,26.284,26.3747,26.284,26.3203,190000.0
2014-09-11 11:10:00,29.01,29.02,28.9,28.95,58700.0,26.3203,26.3293,26.2205,26.2658,58700.0
2014-09-11 11:20:00,28.94,29.0,28.88,28.9,99300.0,26.2568,26.3112,26.2023,26.2205,99300.0
2014-09-11 11:30:00,28.91,29.02,28.91,28.94,47400.0,26.2295,26.3293,26.2295,26.2568,47400.0
2014-09-11 11:40:00,28.94,28.94,28.76,28.82,548600.0,26.2568,26.2568,26.0935,26.1479,548600.0
2014-09-11 11:50:00,28.82,28.92,28.79,28.86,69600.0,26.1479,26.2386,26.1207,26.1842,69600.0
2014-09-11 12:00:00,28.85,28.89,28.78,28.81,25100.0,26.1751,26.2114,26.1116,26.1388,25100.0
2014-09-11 12:10:00,28.8,28.8,28.64,28.7,74500.0,26.1297,26.1297,25.9846,26.039,74500.0
2014-09-11 12:20:00,28.69,28.8,28.69,28.78,45800.0,26.0299,26.1297,26.0299,26.1116,45800.0
2014-09-11 12:30:00,28.78,28.79,28.69,28.78,29100.0,26.1116,26.1207,26.0299,26.1116,29100.0
2014-09-11 12:40:00,28.78,28.92,28.76,28.84,93000.0,26.1116,26.2386,26.0935,26.166,93000.0
2014-09-11 12:50:00,28.84,28.88,28.75,28.83,47400.0,26.166,26.2023,26.0844,26.157,47400.0
2014-09-11 13:00:00,28.83,28.94,28.8,28.88,160400.0,26.157,26.2568,26.1297,26.2023,160400.0
2014-09-11 13:10:00,28.87,28.94,28.84,28.9,44700.0,26.1933,26.2568,26.166,26.2205,44700.0
2014-09-11 13:20:00,28.91,29.0,28.87,28.92,99700.0,26.2295,26.3112,26.1933,26.2386,99700.0
2014-09-11 13:30:00,28.93,28.97,28.87,28.93,20500.0,26.2477,26.284,26.1933,26.2477,20500.0
2014-09-11 13:40:00,28.94,29.01,28.87,29.0,103400.0,26.2568,26.3203,26.1933,26.3112,103400.0
2014-09-11 13:50:00,29.0,29.01,28.94,28.99,104400.0,26.3112,26.3203,26.2568,26.3021,104400.0
2014-09-11 14:00:00,29.0,29.04,28.99,29.01,62900.0,26.3112,26.3475,26.3021,26.3203,62900.0
2014-09-11 14:10:00,29.01,29.02,28.87,28.9,143700.0,26.3203,26.3293,26.1933,26.2205,143700.0
2014-09-11 14:20:00,28.91,29.03,28.91,29.01,44900.0,26.2295,26.3384,26.2295,26.3203,44900.0
2014-09-11 14:30:00,29.01,29.04,28.96,29.0,115700.0,26.3203,26.3475,26.2749,26.3112,115700.0
2014-09-11 14:40:00,29.02,29.04,29.0,29.02,68800.0,26.3293,26.3475,26.3112,26.3293,68800.0
2014-09-11 14:50:00,29.01,29.03,29.0,29.02,57200.0,26.3203,26.3384,26.3112,26.3293,57200.0
2014-09-11 15:00:00,29.02,29.04,28.9,28.94,115100.0,26.3293,26.3475,26.2205,26.2568,115100.0
2014-09-11 15:10:00,28.94,28.98,28.9,28.92,81700.0,26.2568,26.2931,26.2205,26.2386,81700.0
2014-09-11 15:20:00,28.94,28.99,28.91,28.97,84600.0,26.2568,26.3021,26.2295,26.284,84600.0
2014-09-11 15:30:00,28.97,29.04,28.96,29.01,170600.0,26.284,26.3475,26.2749,26.3203,170600.0
2014-09-11 15:40:00,29.01,29.08,29.01,29.05,169300.0,26.3203,26.3838,26.3203,26.3566,169300.0
2014-09-11 15:50:00,29.06,29.12,29.04,29.12,295600.0,26.3656,26.4201,26.3475,26.4201,295600.0
2014-09-12 09:30:00,29.32,29.44,29.16,29.34,126200.0,26.6015,26.7104,26.4564,26.6197,126200.0
2014-09-12 09:40:00,29.32,29.78,29.3,29.65,398300.0,26.6015,27.0189,26.5834,26.9009,398300.0
2014-09-12 09:50:00,29.65,29.89,29.64,29.85,235900.0,26.9009,27.1187,26.8919,27.0824,235900.0
2014-09-12 10:00:00,29.83,29.88,29.74,29.83,234200.0,27.0642,27.1096,26.9826,27.0642,234200.0
2014-09-12 10:10:00,29.83,29.84,29.61,29.67,209900.0,27.0642,27.0733,26.8646,26.9191,209900.0
2014-09-12 10:20:00,29.67,29.67,29.46,29.5,348800.0,26.9191,26.9191,26.7285,26.7648,348800.0
2014-09-12 10:30:00,29.5,29.54,29.45,29.53,69000.0,26.7648,26.8011,26.7195,26.7921,69000.0
2014-09-12 10:40:00,29.52,29.57,29.4,29.48,121500.0,26.783,26.8283,26.6741,26.7467,121500.0
2014-09-12 10:50:00,29.48,29.49,29.3,29.4,74600.0,26.7467,26.7558,26.5834,26.6741,74600.0
2014-09-12 11:00:00,29.4,29.44,29.33,29.43,88900.0,26.6741,26.7104,26.6106,26.7013,88900.0
2014-09-12 11:10:00,29.43,29.5,29.4,29.44,41700.0,26.7013,26.7648,26.6741,26.7104,41700.0
2014-09-12 11:20:00,29.44,29.54,29.44,29.53,43800.0,26.7104,26.8011,26.7104,26.7921,43800.0
2014-09-12 11:30:00,29.54,29.54,29.47,29.5,43100.0,26.8011,26.8011,26.7376,26.7648,43100.0
2014-09-12 11:40:00,29.49,29.55,29.47,29.52,96200.0,26.7558,26.8102,26.7376,26.783,96200.0
2014-09-12 11:50:00,29.52,29.52,29.48,29.49,20000.0,26.783,26.783,26.7467,26.7558,20000.0
2014-09-12 12:00:00,29.5,29.6,29.5,29.54,43500.0,26.7648,26.8556,26.7648,26.8011,43500.0
2014-09-12 12:10:00,29.53,29.56,29.43,29.45,47400.0,26.7921,26.8193,26.7013,26.7195,47400.0
2014-09-12 12:20:00,29.44,29.49,29.43,29.49,37100.0,26.7104,26.7558,26.7013,26.7558,37100.0
2014-09-12 12:30:00,29.49,29.49,29.4,29.4,29000.0,26.7558,26.7558,26.6741,26.6741,29000.0
2014-09-12 12:40:00,29.4,29.48,29.38,29.44,70700.0,26.6741,26.7467,26.656,26.7104,70700.0
2014-09-12 12:50:00,29.45,29.45,29.38,29.41,26700.0,26.7195,26.7195,26.656,26.6832,26700.0
2014-09-12 13:00:00,29.42,29.43,29.3,29.34,44700.0,26.6923,26.7013,26.5834,26.6197,44700.0
2014-09-12 13:10:00,29.34,29.4,29.28,29.4,102000.0,26.6197,26.6741,26.5652,26.6741,102000.0
2014-09-12 13:20:00,29.4,29.46,29.38,29.44,67200.0,26.6741,26.7285,26.656,26.7104,67200.0
2014-09-12 13:30:00,29.44,29.48,29.43,29.43,22500.0,26.7104,26.7467,26.7013,26.7013,22500.0
2014-09-12 13:40:00,29.43,29.46,29.35,29.38,30900.0,26.7013,26.7285,26.6287,26.656,30900.0
2014-09-12 13:50:00,29.36,29.48,29.36,29.48,46200.0,26.6378,26.7467,26.6378,26.7467,46200.0
2014-09-12 14:00:00,29.46,29.48,29.36,29.41,63900.0,26.7285,26.7467,26.6378,26.6832,63900.0
2014-09-12 14:10:00,29.42,29.43,29.29,29.36,55900.0,26.6923,26.7013,26.5743,26.6378,55900.0
2014-09-12 14:20:00,29.35,29.35,29.23,29.24,33100.0,26.6287,26.6287,26.5199,26.5289,33100.0
2014-09-12 14:30:00,29.23,29.28,29.13,29.14,144300.0,26.5199,26.5652,26.4291,26.4382,144300.0
2014-09-12 14:40:00,29.14,29.16,29.01,29.07,89700.0,26.4382,26.4564,26.3203,26.3747,89700.0
2014-09-12 14:50:00,29.06,29.27,29.02,29.19,206200.0,26.3656,26.5562,26.3293,26.4836,206200.0
2014-09-12 15:00:00,29.19,29.23,29.09,29.11,60900.0,26.4836,26.5199,26.3929,26.411,60900.0
2014-09-12 15:10:00,29.11,29.26,29.09,29.26,112400.0,26.411,26.5471,26.3929,26.5471,112400.0
2014-09-12 15:20:00,29.26,29.3,29.18,29.26,81500.0,26.5471,26.5834,26.4745,26.5471,81500.0
2014-09-12 15:30:00,29.25,29.35,29.24,29.28,68000.0,26.538,26.6287,26.5289,26.5652,68000.0
2014-09-12 15:40:00,29.29,29.31,29.15,29.24,97400.0,26.5743,26.5925,26.4473,26.5289,97400.0
2014-09-12 15:50:00,29.24,29.27,29.13,29.25,246300.0,26.5289,26.5562,26.4291,26.538,246300.0
2014-09-15 09:30:00,29.59,29.6,29.0,29.05,250700.0,26.8465,26.8556,26.3112,26.3566,250700.0
2014-09-15 09:40:00,29.0,29.07,28.75,28.95,240700.0,26.3112,26.3747,26.0844,26.2658,240700.0
2014-09-15 09:50:00,28.94,28.95,28.74,28.87,104400.0,26.2568,26.2658,26.0753,26.1933,104400.0
2014-09-15 10:00:00,28.89,29.05,28.89,29.01,177600.0,26.2114,26.3566,26.2114,26.3203,177600.0
2014-09-15 10:10:00,29.01,29.09,28.89,28.92,68100.0,26.3203,26.3929,26.2114,26.2386,68100.0
2014-09-15 10:20:00,28.91,29.0,28.87,28.96,72300.0,26.2295,26.3112,26.1933,26.2749,72300.0
2014-09-15 10:30:00,28.98,29.15,28.94,29.02,212800.0,26.2931,26.4473,26.2568,26.3293,212800.0
2014-09-15 10:40:00,29.02,29.09,28.94,29.05,140500.0,26.3293,26.3929,26.2568,26.3566,140500.0
2014-09-15 10:50:00,29.08,29.08,28.97,29.0,74700.0,26.3838,26.3838,26.284,26.3112,74700.0
2014-09-15 11:00:00,29.0,29.02,28.87,28.92,76500.0,26.3112,26.3293,26.1933,26.2386,76500.0
2014-09-15 11:10:00,28.92,28.98,28.74,28.75,112900.0,26.2386,26.2931,26.0753,26.0844,112900.0
2014-09-15 11:20:00,28.75,28.8,28.7,28.76,101300.0,26.0844,26.1297,26.039,26.0935,101300.0
2014-09-15 11:30:00,28.75,28.78,28.74,28.76,63300.0,26.0844,26.1116,26.0753,26.0935,63300.0
2014-09-15 11:40:00,28.76,28.78,28.72,28.75,67000.0,26.0935,26.1116,26.0572,26.0844,67000.0
2014-09-15 11:50:00,28.77,28.82,28.7,28.78,163600.0,26.1025,26.1479,26.039,26.1116,163600.0
2014-09-15 12:00:00,28.75,28.83,28.75,28.78,40900.0,26.0844,26.157,26.0844,26.1116,40900.0
2014-09-15 12:10:00,28.77,28.89,28.74,28.84,45000.0,26.1025,26.2114,26.0753,26.166,45000.0
2014-09-15 12:20:00,28.82,28.86,28.77,28.81,20800.0,26.1479,26.1842,26.1025,26.1388,20800.0
2014-09-15 12:30:00,28.8,28.87,28.74,28.77,27000.0,26.1297,26.1933,26.0753,26.1025,27000.0
2014-09-15 12:40:00,28.78,28.8,28.74,28.77,26700.0,26.1116,26.1297,26.0753,26.1025,26700.0
2014-09-15 12:50:00,28.78,28.8,28.68,28.72,62200.0,26.1116,26.1297,26.0209,26.0572,62200.0
2014-09-15 13:00:00,28.72,28.74,28.67,28.71,82400.0,26.0572,26.0753,26.0118,26.0481,82400.0
2014-09-15 13:10:00,28.71,28.73,28.66,28.7,47400.0,26.0481,26.0662,26.0027,26.039,47400.0
2014-09-15 13:20:00,28.71,28.71,28.55,28.55,95800.0,26.0481,26.0481,25.9029,25.9029,95800.0
2014-09-15 13:30:00,28.55,28.65,28.53,28.6,52600.0,25.9029,25.9936,25.8848,25.9483,52600.0
2014-09-15 13:40:00,28.59,28.63,28.51,28.56,67600.0,25.9392,25.9755,25.8666,25.912,67600.0
2014-09-15 13:50:00,28.56,28.57,28.5,28.5,85900.0,25.912,25.9211,25.8576,25.8576,85900.0
2014-09-15 14:00:00,28.5,28.53,28.36,28.45,151200.0,25.8576,25.8848,25.7305,25.8122,151200.0
2014-09-15 14:10:00,28.46,28.63,28.37,28.59,223400.0,25.8213,25.9755,25.7396,25.9392,223400.0
2014-09-15 14:20:00,28.58,28.96,28.58,28.93,235000.0,25.9301,26.2749,25.9301,26.2477,235000.0
2014-09-15 14:30:00,28.93,28.96,28.77,28.77,248300.0,26.2477,26.2749,26.1025,26.1025,248300.0
2014-09-15 14:40:00,28.77,28.78,28.55,28.55,201200.0,26.1025,26.1116,25.9029,25.9029,201200.0
2014-09-15 14:50:00,28.58,28.64,28.56,28.59,70400.0,25.9301,25.9846,25.912,25.9392,70400.0
2014-09-15 15:00:00,28.59,28.74,28.57,28.63,106600.0,25.9392,26.0753,25.9211,25.9755,106600.0
2014-09-15 15:10:00,28.63,28.77,28.59,28.64,108600.0,25.9755,26.1025,25.9392,25.9846,108600.0
2014-09-15 15:20:00,28.65,28.85,28.65,28.84,76400.0,25.9936,26.1751,25.9936,26.166,76400.0
2014-09-15 15:30:00,28.83,28.83,28.75,28.79,67000.0,26.157,26.157,26.0844,26.1207,67000.0
2014-09-15 15:40:00,28.78,28.8,28.68,28.8,81100.0,26.1116,26.1297,26.0209,26.1297,81100.0
2014-09-15 15:50:00,28.8,28.94,28.79,28.85,399700.0,26.1297,26.2568,26.1207,26.1751,399700.0
2014-09-16 09:30:00,28.55,28.69,28.41,28.41,143700.0,25.9029,26.0299,25.7759,25.7759,143700.0
2014-09-16 09:40:00,28.41,28.63,28.36,28.63,92000.0,25.7759,25.9755,25.7305,25.9755,92000.0
2014-09-16 09:50:00,28.64,28.68,28.47,28.5,82800.0,25.9846,26.0209,25.8303,25.8576,82800.0
2014-09-16 10:00:00,28.51,28.69,28.48,28.61,216200.0,25.8666,26.0299,25.8394,25.9574,216200.0
2014-09-16 10:10:00,28.62,28.76,28.6,28.61,94600.0,25.9664,26.0935,25.9483,25.9574,94600.0
2014-09-16 10:20:00,28.61,28.62,28.4,28.41,106300.0,25.9574,25.9664,25.7668,25.7759,106300.0
2014-09-16 10:30:00,28.42,28.45,28.31,28.37,120300.0,25.785,25.8122,25.6852,25.7396,120300.0
2014-09-16 10:40:00,28.34,28.38,28.11,28.18,513500.0,25.7124,25.7487,25.5037,25.5672,513500.0
2014-09-16 10:50:00,28.16,28.16,27.61,27.8,514800.0,25.5491,25.5491,25.0501,25.2225,514800.0
2014-09-16 11:00:00,27.79,27.8,27.2,27.24,494600.0,25.2134,25.2225,24.6781,24.7144,494600.0
2014-09-16 11:10:00,27.24,27.61,27.05,27.55,648500.0,24.7144,25.0501,24.542,24.9956,648500.0
2014-09-16 11:20:00,27.55,27.77,27.43,27.67,145000.0,24.9956,25.1952,24.8868,25.1045,145000.0
2014-09-16 11:30:00,27.67,28.14,27.66,28.11,195600.0,25.1045,25.5309,25.0954,25.5037,195600.0
2014-09-16 11:40:00,28.1,28.42,28.1,28.42,228600.0,25.4946,25.785,25.4946,25.785,228600.0
2014-09-16 11:50:00,28.41,28.45,28.11,28.13,215000.0,25.7759,25.8122,25.5037,25.5219,215000.0
2014-09-16 12:00:00,28.11,28.22,28.06,28.06,95100.0,25.5037,25.6035,25.4584,25.4584,95100.0
2014-09-16 12:10:00,28.06,28.07,27.99,28.03,83900.0,25.4584,25.4674,25.3948,25.4311,83900.0
2014-09-16 12:20:00,28.03,28.23,28.01,28.09,42300.0,25.4311,25.6126,25.413,25.4856,42300.0
2014-09-16 12:30:00,28.1,28.17,28.05,28.15,21800.0,25.4946,25.5582,25.4493,25.54,21800.0
2014-09-16 12:40:00,28.15,28.3,28.09,28.29,74300.0,25.54,25.6761,25.4856,25.667,74300.0
2014-09-16 12:50:00,28.28,28.4,28.19,28.34,95100.0,25.658,25.7668,25.5763,25.7124,95100.0
2014-09-16 13:00:00,28.32,28.44,28.21,28.39,104100.0,25.6942,25.8031,25.5944,25.7578,104100.0
2014-09-16 13:10:00,28.4,28.48,28.38,28.44,40400.0,25.7668,25.8394,25.7487,25.8031,40400.0
2014-09-16 13:20:00,28.41,28.51,28.39,28.39,68800.0,25.7759,25.8666,25.7578,25.7578,68800.0
2014-09-16 13:30:00,28.4,28.5,28.29,28.32,94100.0,25.7668,25.8576,25.667,25.6942,94100.0
2014-09-16 13:40:00,28.32,28.4,28.17,28.26,114000.0,25.6942,25.7668,25.5582,25.6398,114000.0
2014-09-16 13:50:00,28.28,28.28,28.14,28.18,43000.0,25.658,25.658,25.5309,25.5672,43000.0
2014-09-16 14:00:00,28.18,28.26,28.14,28.26,55600.0,25.5672,25.6398,25.5309,25.6398,55600.0
2014-09-16 14:10:00,28.26,28.28,28.09,28.1,73600.0,25.6398,25.658,25.4856,25.4946,73600.0
2014-09-16 14:20:00,28.12,28.2,27.99,28.0,137500.0,25.5128,25.5854,25.3948,25.4039,137500.0
2014-09-16 14:30:00,28.01,28.09,27.99,28.02,102400.0,25.413,25.4856,25.3948,25.4221,102400.0
2014-09-16 14:40:00,28.02,28.12,27.99,28.01,121800.0,25.4221,25.5128,25.3948,25.413,121800.0
2014-09-16 14:50:00,28.01,28.03,28.0,28.02,48600.0,25.413,25.4311,25.4039,25.4221,48600.0
2014-09-16 15:00:00,28.02,28.08,27.94,28.04,99100.0,25.4221,25.4765,25.3495,25.4402,99100.0
2014-09-16 15:10:00,28.04,28.04,28.0,28.0,62800.0,25.4402,25.4402,25.4039,25.4039,62800.0
2014-09-16 15:20:00,28.0,28.05,28.0,28.01,103300.0,25.4039,25.4493,25.4039,25.413,103300.0
2014-09-16 15:30:00,28.01,28.04,27.9,27.94,233800.0,25.413,25.4402,25.3132,25.3495,233800.0
2014-09-16 15:40:00,27.94,27.94,27.71,27.74,406600.0,25.3495,25.3495,25.1408,25.168,406600.0
2014-09-16 15:50:00,27.74,27.87,27.68,27.82,844400.0,25.168,25.286,25.1136,25.2406,844400.0
2014-09-17 09:30:00,27.98,28.24,27.82,28.05,198900.0,25.3858,25.6217,25.2406,25.4493,198900.0
2014-09-17 09:40:00,28.04,28.11,27.95,28.05,103700.0,25.4402,25.5037,25.3586,25.4493,103700.0
2014-09-17 09:50:00,28.04,28.09,27.87,27.98,80100.0,25.4402,25.4856,25.286,25.3858,80100.0
2014-09-17 10:00:00,27.98,28.08,27.95,28.0,44200.0,25.3858,25.4765,25.3586,25.4039,44200.0
2014-09-17 10:10:00,27.97,27.97,27.73,27.9,61600.0,25.3767,25.3767,25.1589,25.3132,61600.0
2014-09-17 10:20:00,27.91,28.03,27.89,28.02,51000.0,25.3223,25.4311,25.3041,25.4221,51000.0
2014-09-17 10:30:00,28.02,28.03,27.88,27.93,88800.0,25.4221,25.4311,25.295,25.3404,88800.0
2014-09-17 10:40:00,27.94,27.99,27.86,27.99,55200.0,25.3495,25.3948,25.2769,25.3948,55200.0
2014-09-17 10:50:00,28.0,28.0,27.91,27.99,38000.0,25.4039,25.4039,25.3223,25.3948,38000.0
2014-09-17 11:00:00,28.0,28.07,28.0,28.04,75900.0,25.4039,25.4674,25.4039,25.4402,75900.0
2014-09-17 11:10:00,28.02,28.06,28.0,28.03,40100.0,25.4221,25.4584,25.4039,25.4311,40100.0
2014-09-17 11:20:00,28.04,28.05,27.97,28.0,25400.0,25.4402,25.4493,25.3767,25.4039,25400.0
2014-09-17 11:30:00,27.99,28.02,27.93,27.93,24000.0,25.3948,25.4221,25.3404,25.3404,24000.0
2014-09-17 11:40:00,27.97,28.0,27.93,27.99,27300.0,25.3767,25.4039,25.3404,25.3948,27300.0
2014-09-17 11:50:00,27.99,28.05,27.94,28.04,25300.0,25.3948,25.4493,25.3495,25.4402,25300.0
2014-09-17 12:00:00,28.0,28.04,27.94,27.98,23800.0,25.4039,25.4402,25.3495,25.3858,23800.0
2014-09-17 12:10:00,27.97,27.98,27.87,27.88,17900.0,25.3767,25.3858,25.286,25.295,17900.0
2014-09-17 12:20:00,27.87,27.88,27.81,27.83,32300.0,25.286,25.295,25.2315,25.2497,32300.0
2014-09-17 12:30:00,27.82,27.95,27.81,27.95,29200.0,25.2406,25.3586,25.2315,25.3586,29200.0
2014-09-17 12:40:00,27.95,27.95,27.9,27.91,12200.0,25.3586,25.3586,25.3132,25.3223,12200.0
2014-09-17 12:50:00,27.9,27.93,27.88,27.91,15400.0,25.3132,25.3404,25.295,25.3223,15400.0
2014-09-17 13:00:00,27.9,27.93,27.84,27.91,29100.0,25.3132,25.3404,25.2588,25.3223,29100.0
2014-09-17 13:10:00,27.91,27.92,27.84,27.84,21100.0,25.3223,25.3313,25.2588,25.2588,21100.0
2014-09-17 13:20:00,27.86,27.93,27.85,27.86,12700.0,25.2769,25.3404,25.2678,25.2769,12700.0
2014-09-17 13:30:00,27.88,27.96,27.85,27.91,39400.0,25.295,25.3676,25.2678,25.3223,39400.0
2014-09-17 13:40:00,27.93,27.97,27.91,27.95,52600.0,25.3404,25.3767,25.3223,25.3586,52600.0
2014-09-17 13:50:00,27.95,28.05,27.95,27.99,63600.0,25.3586,25.4493,25.3586,25.3948,63600.0
2014-09-17 14:00:00,28.0,28.07,27.92,27.99,53000.0,25.4039,25.4674,25.3313,25.3948,53000.0
2014-09-17 14:10:00,28.0,28.04,27.97,28.01,66600.0,25.4039,25.4402,25.3767,25.413,66600.0
2014-09-17 14:20:00,28.0,28.01,27.95,28.0,107300.0,25.4039,25.413,25.3586,25.4039,107300.0
2014-09-17 14:30:00,28.0,28.0,27.85,27.88,61200.0,25.4039,25.4039,25.2678,25.295,61200.0
2014-09-17 14:40:00,27.88,27.97,27.85,27.97,35400.0,25.295,25.3767,25.2678,25.3767,35400.0
2014-09-17 14:50:00,27.98,28.0,27.82,27.98,124600.0,25.3858,25.4039,25.2406,25.3858,124600.0
2014-09-17 15:00:00,27.98,28.05,27.98,28.02,125700.0,25.3858,25.4493,25.3858,25.4221,125700.0
2014-09-17 15:10:00,28.02,28.07,27.97,28.04,321900.0,25.4221,25.4674,25.3767,25.4402,321900.0
2014-09-17 15:20:00,28.05,28.07,27.95,28.01,212900.0,25.4493,25.4674,25.3586,25.413,212900.0
2014-09-17 15:30:00,28.01,28.01,27.94,27.96,177500.0,25.413,25.413,25.3495,25.3676,177500.0
2014-09-17 15:40:00,27.96,27.99,27.95,27.99,86400.0,25.3676,25.3948,25.3586,25.3948,86400.0
2014-09-17 15:50:00,27.99,28.18,27.98,28.1,457100.0,25.3948,25.5672,25.3858,25.4946,457100.0
2014-09-18 09:30:00,27.87,29.09,27.87,28.7,288900.0,25.286,26.3929,25.286,26.039,288900.0
2014-09-18 09:40:00,28.76,28.81,28.61,28.74,143300.0,26.0935,26.1388,25.9574,26.0753,143300.0
2014-09-18 09:50:00,28.74,28.97,28.69,28.94,115700.0,26.0753,26.284,26.0299,26.2568,115700.0
2014-09-18 10:00:00,28.94,29.49,28.92,29.24,484200.0,26.2568,26.7558,26.2386,26.5289,484200.0
2014-09-18 10:10:00,29.24,29.28,29.0,29.19,201600.0,26.5289,26.5652,26.3112,26.4836,201600.0
2014-09-18 10:20:00,29.19,29.34,29.14,29.29,531200.0,26.4836,26.6197,26.4382,26.5743,531200.0
2014-09-18 10:30:00,29.29,29.56,29.27,29.53,307800.0,26.5743,26.8193,26.5562,26.7921,307800.0
2014-09-18 10:40:00,29.53,29.77,29.52,29.65,371700.0,26.7921,27.0098,26.783,26.9009,371700.0
2014-09-18 10:50:00,29.65,29.66,29.38,29.41,418800.0,26.9009,26.91,26.656,26.6832,418800.0
2014-09-18 11:00:00,29.42,29.45,29.33,29.34,230500.0,26.6923,26.7195,26.6106,26.6197,230500.0
2014-09-18 11:10:00,29.32,29.35,29.07,29.31,349300.0,26.6015,26.6287,26.3747,26.5925,349300.0
2014-09-18 11:20:00,29.32,29.36,29.11,29.28,377000.0,26.6015,26.6378,26.411,26.5652,377000.0
2014-09-18 11:30:00,29.29,29.46,29.25,29.45,195800.0,26.5743,26.7285,26.538,26.7195,195800.0
2014-09-18 11:40:00,29.46,29.5,29.4,29.41,89700.0,26.7285,26.7648,26.6741,26.6832,89700.0
2014-09-18 11:50:00,29.4,29.41,29.34,29.34,61600.0,26.6741,26.6832,26.6197,26.6197,61600.0
2014-09-18 12:00:00,29.36,29.39,29.3,29.31,50600.0,26.6378,26.665,26.5834,26.5925,50600.0
2014-09-18 12:10:00,29.3,29.33,29.26,29.27,54900.0,26.5834,26.6106,26.5471,26.5562,54900.0
2014-09-18 12:20:00,29.27,29.28,29.17,29.25,46200.0,26.5562,26.5652,26.4654,26.538,46200.0
2014-09-18 12:30:00,29.25,29.26,29.21,29.23,168800.0,26.538,26.5471,26.5017,26.5199,168800.0
2014-09-18 12:40:00,29.24,29.24,29.15,29.21,104900.0,26.5289,26.5289,26.4473,26.5017,104900.0
2014-09-18 12:50:00,29.21,29.25,29.17,29.25,49000.0,26.5017,26.538,26.4654,26.538,49000.0
2014-09-18 13:00:00,29.25,29.27,29.23,29.25,36500.0,26.538,26.5562,26.5199,26.538,36500.0
2014-09-18 13:10:00,29.25,29.28,29.22,29.28,50100.0,26.538,26.5652,26.5108,26.5652,50100.0
2014-09-18 13:20:00,29.28,29.29,29.26,29.27,28500.0,26.5652,26.5743,26.5471,26.5562,28500.0
2014-09-18 13:30:00,29.28,29.41,29.27,29.4,64200.0,26.5652,26.6832,26.5562,26.6741,64200.0
2014-09-18 13:40:00,29.39,29.41,29.33,29.35,269900.0,26.665,26.6832,26.6106,26.6287,269900.0
2014-09-18 13:50:00,29.36,29.49,29.35,29.45,146400.0,26.6378,26.7558,26.6287,26.7195,146400.0
2014-09-18 14:00:00,29.45,29.55,29.43,29.55,116600.0,26.7195,26.8102,26.7013,26.8102,116600.0
2014-09-18 14:10:00,29.55,29.58,29.51,29.56,79700.0,26.8102,26.8374,26.7739,26.8193,79700.0
2014-09-18 14:20:00,29.56,29.6,29.53,29.59,80900.0,26.8193,26.8556,26.7921,26.8465,80900.0
2014-09-18 14:30:00,29.6,29.69,29.59,29.65,94900.0,26.8556,26.9372,26.8465,26.9009,94900.0
2014-09-18 14:40:00,29.65,29.65,29.5,29.5,103300.0,26.9009,26.9009,26.7648,26.7648,103300.0
2014-09-18 14:50:00,29.51,29.51,29.45,29.48,73800.0,26.7739,26.7739,26.7195,26.7467,73800.0
2014-09-18 15:00:00,29.48,29.48,29.36,29.45,91300.0,26.7467,26.7467,26.6378,26.7195,91300.0
2014-09-18 15:10:00,29.45,29.48,29.44,29.48,78200.0,26.7195,26.7467,26.7104,26.7467,78200.0
2014-09-18 15:20:00,29.48,29.62,29.46,29.62,104200.0,26.7467,26.8737,26.7285,26.8737,104200.0
2014-09-18 15:30:00,29.62,29.63,29.41,29.42,199300.0,26.8737,26.8828,26.6832,26.6923,199300.0
2014-09-18 15:40:00,29.42,29.58,29.42,29.57,260600.0,26.6923,26.8374,26.6923,26.8283,260600.0
2014-09-18 15:50:00,29.57,29.74,29.53,29.54,570200.0,26.8283,26.9826,26.7921,26.8011,570200.0
2014-09-19 09:30:00,30.0,30.2,29.65,29.78,502000.0,27.2185,27.3999,26.9009,27.0189,502000.0
2014-09-19 09:40:00,29.79,29.9,29.51,29.73,191600.0,27.028,27.1278,26.7739,26.9735,191600.0
2014-09-19 09:50:00,29.74,30.03,29.51,29.55,577200.0,26.9826,27.2457,26.7739,26.8102,577200.0
2014-09-19 10:00:00,29.55,29.55,29.22,29.38,208500.0,26.8102,26.8102,26.5108,26.656,208500.0
2014-09-19 10:10:00,29.39,29.39,29.07,29.24,280300.0,26.665,26.665,26.3747,26.5289,280300.0
2014-09-19 10:20:00,29.24,29.33,29.08,29.24,136100.0,26.5289,26.6106,26.3838,26.5289,136100.0
2014-09-19 10:30:00,29.25,29.27,28.91,29.0,247700.0,26.538,26.5562,26.2295,26.3112,247700.0
2014-09-19 10:40:00,29.0,29.17,28.98,29.09,274900.0,26.3112,26.4654,26.2931,26.3929,274900.0
2014-09-19 10:50:00,29.1,29.26,29.0,29.24,257000.0,26.4019,26.5471,26.3112,26.5289,257000.0
2014-09-19 11:00:00,29.25,29.38,29.16,29.2,185000.0,26.538,26.656,26.4564,26.4927,185000.0
2014-09-19 11:10:00,29.2,29.25,29.07,29.12,194500.0,26.4927,26.538,26.3747,26.4201,194500.0
2014-09-19 11:20:00,29.11,29.2,29.09,29.2,136700.0,26.411,26.4927,26.3929,26.4927,136700.0
2014-09-19 11:30:00,29.19,29.28,29.11,29.15,242000.0,26.4836,26.5652,26.411,26.4473,242000.0
2014-09-19 11:40:00,29.14,29.5,29.11,29.45,167900.0,26.4382,26.7648,26.411,26.7195,167900.0
2014-09-19 11:50:00,29.45,29.7,29.36,29.66,282300.0,26.7195,26.9463,26.6378,26.91,282300.0
2014-09-19 12:00:00,29.66,29.75,28.73,28.85,542500.0,26.91,26.9917,26.0662,26.1751,542500.0
2014-09-19 12:10:00,28.87,29.16,28.66,29.08,382600.0,26.1933,26.4564,26.0027,26.3838,382600.0
2014-09-19 12:20:00,29.07,29.07,28.58,28.6,376300.0,26.3747,26.3747,25.9301,25.9483,376300.0
2014-09-19 12:30:00,28.6,28.6,28.2,28.23,409700.0,25.9483,25.9483,25.5854,25.6126,409700.0
2014-09-19 12:40:00,28.22,28.28,28.07,28.25,289700.0,25.6035,25.658,25.4674,25.6307,289700.0
2014-09-19 12:50:00,28.25,28.27,28.06,28.23,167200.0,25.6307,25.6489,25.4584,25.6126,167200.0
2014-09-19 13:00:00,28.23,28.25,27.64,27.88,625100.0,25.6126,25.6307,25.0773,25.295,625100.0
2014-09-19 13:10:00,27.91,28.07,27.72,27.81,345800.0,25.3223,25.4674,25.1499,25.2315,345800.0
2014-09-19 13:20:00,27.82,28.25,27.7,28.25,348900.0,25.2406,25.6307,25.1317,25.6307,348900.0
2014-09-19 13:30:00,28.23,28.43,28.2,28.36,229000.0,25.6126,25.794,25.5854,25.7305,229000.0
2014-09-19 13:40:00,28.38,28.42,28.25,28.25,199900.0,25.7487,25.785,25.6307,25.6307,199900.0
2014-09-19 13:50:00,28.24,28.26,28.02,28.03,247900.0,25.6217,25.6398,25.4221,25.4311,247900.0
2014-09-19 14:00:00,28.04,28.24,28.01,28.12,555200.0,25.4402,25.6217,25.413,25.5128,555200.0
2014-09-19 14:10:00,28.12,28.13,28.05,28.11,287000.0,25.5128,25.5219,25.4493,25.5037,287000.0
2014-09-19 14:20:00,28.11,28.12,28.04,28.11,150800.0,25.5037,25.5128,25.4402,25.5037,150800.0
2014-09-19 14:30:00,28.1,28.21,28.07,28.11,187400.0,25.4946,25.5944,25.4674,25.5037,187400.0
2014-09-19 14:40:00,28.11,28.11,28.05,28.08,177800.0,25.5037,25.5037,25.4493,25.4765,177800.0
2014-09-19 14:50:00,28.08,28.11,28.03,28.11,119000.0,25.4765,25.5037,25.4311,25.5037,119000.0
2014-09-19 15:00:00,28.11,28.12,28.05,28.1,115900.0,25.5037,25.5128,25.4493,25.4946,115900.0
2014-09-19 15:10:00,28.1,28.11,28.03,28.03,117200.0,25.4946,25.5037,25.4311,25.4311,117200.0
2014-09-19 15:20:00,28.02,28.07,27.86,28.05,502300.0,25.4221,25.4674,25.2769,25.4493,502300.0
2014-09-19 15:30:00,28.05,28.12,28.03,28.1,304200.0,25.4493,25.5128,25.4311,25.4946,304200.0
2014-09-19 15:40:00,28.11,28.28,28.07,28.25,617200.0,25.5037,25.658,25.4674,25.6307,617200.0
2014-09-19 15:50:00,28.24,28.38,28.24,28.33,625100.0,25.6217,25.7487,25.6217,25.7033,625100.0
2014-09-22 09:30:00,27.68,28.33,26.68,26.94,861900.0,25.1136,25.7033,24.2063,24.4422,861900.0
2014-09-22 09:40:00,26.92,27.22,26.68,27.13,452200.0,24.4241,24.6962,24.2063,24.6146,452200.0
2014-09-22 09:50:00,27.11,27.24,27.0,27.18,300800.0,24.5964,24.7144,24.4966,24.6599,300800.0
2014-09-22 10:00:00,27.18,27.33,27.09,27.3,218600.0,24.6599,24.796,24.5783,24.7688,218600.0
2014-09-22 10:10:00,27.31,27.32,27.14,27.17,166000.0,24.7779,24.787,24.6237,24.6509,166000.0
2014-09-22 10:20:00,27.14,27.24,27.11,27.17,273100.0,24.6237,24.7144,24.5964,24.6509,273100.0
2014-09-22 10:30:00,27.18,27.2,26.92,26.95,358700.0,24.6599,24.6781,24.4241,24.4513,358700.0
2014-09-22 10:40:00,26.96,27.07,26.88,26.88,626000.0,24.4603,24.5601,24.3878,24.3878,626000.0
2014-09-22 10:50:00,26.89,26.95,26.8,26.83,403000.0,24.3968,24.4513,24.3152,24.3424,403000.0
2014-09-22 11:00:00,26.82,26.86,26.71,26.72,342400.0,24.3333,24.3696,24.2335,24.2426,342400.0
2014-09-22 11:10:00,26.72,26.91,26.7,26.87,264900.0,24.2426,24.415,24.2244,24.3787,264900.0
2014-09-22 11:20:00,26.86,26.88,26.72,26.79,185200.0,24.3696,24.3878,24.2426,24.3061,185200.0
2014-09-22 11:30:00,26.79,27.0,26.78,26.93,165500.0,24.3061,24.4966,24.297,24.4331,165500.0
2014-09-22 11:40:00,26.94,26.96,26.8,26.81,93000.0,24.4422,24.4603,24.3152,24.3242,93000.0
2014-09-22 11:50:00,26.82,26.86,26.77,26.84,110500.0,24.3333,24.3696,24.288,24.3515,110500.0
2014-09-22 12:00:00,26.84,26.85,26.76,26.8,98600.0,24.3515,24.3605,24.2789,24.3152,98600.0
2014-09-22 12:10:00,26.8,26.84,26.78,26.84,116600.0,24.3152,24.3515,24.297,24.3515,116600.0
2014-09-22 12:20:00,26.84,27.04,26.82,27.01,116400.0,24.3515,24.5329,24.3333,24.5057,116400.0
2014-09-22 12:30:00,26.99,27.08,26.9,26.99,93400.0,24.4876,24.5692,24.4059,24.4876,93400.0
2014-09-22 12:40:00,27.0,27.13,26.95,27.0,69900.0,24.4966,24.6146,24.4513,24.4966,69900.0
2014-09-22 12:50:00,26.99,27.26,26.99,27.24,89200.0,24.4876,24.7325,24.4876,24.7144,89200.0
2014-09-22 13:00:00,27.24,27.33,27.17,27.26,93500.0,24.7144,24.796,24.6509,24.7325,93500.0
2014-09-22 13:10:00,27.23,27.25,27.05,27.07,93900.0,24.7053,24.7235,24.542,24.5601,93900.0
2014-09-22 13:20:00,27.08,27.15,27.01,27.12,87200.0,24.5692,24.6327,24.5057,24.6055,87200.0
2014-09-22 13:30:00,27.12,27.13,27.05,27.06,64100.0,24.6055,24.6146,24.542,24.5511,64100.0
2014-09-22 13:40:00,27.06,27.06,27.01,27.05,65100.0,24.5511,24.5511,24.5057,24.542,65100.0
2014-09-22 13:50:00,27.04,27.06,27.0,27.0,126800.0,24.5329,24.5511,24.4966,24.4966,126800.0
2014-09-22 14:00:00,27.0,27.06,27.0,27.03,88600.0,24.4966,24.5511,24.4966,24.5239,88600.0
2014-09-22 14:10:00,27.03,27.05,26.99,27.05,109700.0,24.5239,24.542,24.4876,24.542,109700.0
2014-09-22 14:20:00,27.03,27.06,27.0,27.03,82800.0,24.5239,24.5511,24.4966,24.5239,82800.0
2014-09-22 14:30:00,27.03,27.04,26.99,27.01,125500.0,24.5239,24.5329,24.4876,24.5057,125500.0
2014-09-22 14:40:00,27.02,27.06,27.0,27.04,72100.0,24.5148,24.5511,24.4966,24.5329,72100.0
2014-09-22 14:50:00,27.05,27.09,27.02,27.04,78900.0,24.542,24.5783,24.5148,24.5329,78900.0
2014-09-22 15:00:00,27.05,27.13,27.05,27.08,123400.0,24.542,24.6146,24.542,24.5692,123400.0
2014-09-22 15:10:00,27.07,27.09,27.04,27.06,86700.0,24.5601,24.5783,24.5329,24.5511,86700.0
2014-09-22 15:20:00,27.06,27.08,27.05,27.06,87700.0,24.5511,24.5692,24.542,24.5511,87700.0
2014-09-22 15:30:00,27.06,27.07,27.03,27.05,151600.0,24.5511,24.5601,24.5239,24.542,151600.0
2014-09-22 15:40:00,27.04,27.08,27.04,27.05,229400.0,24.5329,24.5692,24.5329,24.542,229400.0
2014-09-22 15:50:00,27.05,27.06,26.9,26.95,620300.0,24.542,24.5511,24.4059,24.4513,620300.0
2014-09-23 09:30:00,27.02,27.04,25.84,26.17,1137500.0,24.5148,24.5329,23.4442,23.7436,1137500.0
2014-09-23 09:40:00,26.12,26.55,26.12,26.55,372100.0,23.6982,24.0884,23.6982,24.0884,372100.0
2014-09-23 09:50:00,26.55,26.97,26.55,26.8,230400.0,24.0884,24.4694,24.0884,24.3152,230400.0
2014-09-23 10:00:00,26.79,27.16,26.79,27.01,244200.0,24.3061,24.6418,24.3061,24.5057,244200.0
2014-09-23 10:10:00,27.01,27.06,26.9,26.99,198300.0,24.5057,24.5511,24.4059,24.4876,198300.0
2014-09-23 10:20:00,26.99,27.02,26.85,26.86,111900.0,24.4876,24.5148,24.3605,24.3696,111900.0
2014-09-23 10:30:00,26.85,26.87,26.75,26.8,92000.0,24.3605,24.3787,24.2698,24.3152,92000.0
2014-09-23 10:40:00,26.79,26.98,26.71,26.98,68900.0,24.3061,24.4785,24.2335,24.4785,68900.0
2014-09-23 10:50:00,26.99,27.05,26.88,26.93,98400.0,24.4876,24.542,24.3878,24.4331,98400.0
2014-09-23 11:00:00,26.96,27.07,26.92,26.95,60200.0,24.4603,24.5601,24.4241,24.4513,60200.0
2014-09-23 11:10:00,26.94,26.99,26.83,26.87,94500.0,24.4422,24.4876,24.3424,24.3787,94500.0
2014-09-23 11:20:00,26.89,27.0,26.81,26.95,218400.0,24.3968,24.4966,24.3242,24.4513,218400.0
2014-09-23 11:30:00,26.96,27.0,26.91,26.95,184700.0,24.4603,24.4966,24.415,24.4513,184700.0
2014-09-23 11:40:00,26.95,27.0,26.9,26.98,135600.0,24.4513,24.4966,24.4059,24.4785,135600.0
2014-09-23 11:50:00,26.99,27.0,26.92,26.95,78600.0,24.4876,24.4966,24.4241,24.4513,78600.0
2014-09-23 12:00:00,26.95,26.98,26.72,26.79,113500.0,24.4513,24.4785,24.2426,24.3061,113500.0
2014-09-23 12:10:00,26.8,26.8,26.73,26.75,55800.0,24.3152,24.3152,24.2517,24.2698,55800.0
2014-09-23 12:20:00,26.75,26.76,26.66,26.69,61100.0,24.2698,24.2789,24.1882,24.2154,61100.0
2014-09-23 12:30:00,26.7,26.74,26.66,26.7,33000.0,24.2244,24.2607,24.1882,24.2244,33000.0
2014-09-23 12:40:00,26.7,26.73,26.68,26.69,55800.0,24.2244,24.2517,24.2063,24.2154,55800.0
2014-09-23 12:50:00,26.69,26.69,26.59,26.62,79600.0,24.2154,24.2154,24.1246,24.1519,79600.0
2014-09-23 13:00:00,26.6,26.61,26.49,26.5,97400.0,24.1337,24.1428,24.0339,24.043,97400.0
2014-09-23 13:10:00,26.5,26.52,26.46,26.5,75600.0,24.043,24.0611,24.0067,24.043,75600.0
2014-09-23 13:20:00,26.49,26.52,26.43,26.5,127800.0,24.0339,24.0611,23.9795,24.043,127800.0
2014-09-23 13:30:00,26.51,26.65,26.44,26.5,180900.0,24.0521,24.1791,23.9886,24.043,180900.0
2014-09-23 13:40:00,26.51,26.59,26.47,26.51,86500.0,24.0521,24.1246,24.0158,24.0521,86500.0
2014-09-23 13:50:00,26.52,26.54,26.42,26.44,154300.0,24.0611,24.0793,23.9704,23.9886,154300.0
2014-09-23 14:00:00,26.42,26.58,26.42,26.54,100400.0,23.9704,24.1156,23.9704,24.0793,100400.0
2014-09-23 14:10:00,26.54,26.61,26.46,26.48,74300.0,24.0793,24.1428,24.0067,24.0248,74300.0
2014-09-23 14:20:00,26.49,26.5,26.46,26.49,59300.0,24.0339,24.043,24.0067,24.0339,59300.0
2014-09-23 14:30:00,26.48,26.51,26.4,26.45,155900.0,24.0248,24.0521,23.9523,23.9976,155900.0
2014-09-23 14:40:00,26.44,26.46,26.38,26.39,54300.0,23.9886,24.0067,23.9341,23.9432,54300.0
2014-09-23 14:50:00,26.38,26.39,26.33,26.35,68400.0,23.9341,23.9432,23.8888,23.9069,68400.0
2014-09-23 15:00:00,26.35,26.39,26.3,26.32,82500.0,23.9069,23.9432,23.8615,23.8797,82500.0
2014-09-23 15:10:00,26.32,26.39,26.32,26.37,79600.0,23.8797,23.9432,23.8797,23.925,79600.0
2014-09-23 15:20:00,26.37,26.43,26.34,26.4,66000.0,23.925,23.9795,23.8978,23.9523,66000.0
2014-09-23 15:30:00,26.4,26.61,26.4,26.57,138400.0,23.9523,24.1428,23.9523,24.1065,138400.0
2014-09-23 15:40:00,26.57,26.64,26.57,26.59,122600.0,24.1065,24.17,24.1065,24.1246,122600.0
2014-09-23 15:50:00,26.58,26.67,26.54,26.57,235300.0,24.1156,24.1972,24.0793,24.1065,235300.0
2014-09-24 09:30:00,27.01,27.3,26.96,27.11,126800.0,24.5057,24.7688,24.4603,24.5964,126800.0
2014-09-24 09:40:00,27.12,27.18,26.83,26.96,63600.0,24.6055,24.6599,24.3424,24.4603,63600.0
2014-09-24 09:50:00,26.91,27.15,26.8,27.07,182000.0,24.415,24.6327,24.3152,24.5601,182000.0
2014-09-24 10:00:00,27.07,27.16,27.0,27.04,78900.0,24.5601,24.6418,24.4966,24.5329,78900.0
2014-09-24 10:10:00,27.07,27.08,26.98,27.04,90500.0,24.5601,24.5692,24.4785,24.5329,90500.0
2014-09-24 10:20:00,27.04,27.21,27.0,27.12,43000.0,24.5329,24.6872,24.4966,24.6055,43000.0
2014-09-24 10:30:00,27.12,27.28,27.12,27.27,53900.0,24.6055,24.7507,24.6055,24.7416,53900.0
2014-09-24 10:40:00,27.25,27.3,27.22,27.27,61100.0,24.7235,24.7688,24.6962,24.7416,61100.0
2014-09-24 10:50:00,27.25,27.37,27.11,27.35,142300.0,24.7235,24.8323,24.5964,24.8142,142300.0
2014-09-24 11:00:00,27.33,27.34,27.2,27.29,79500.0,24.796,24.8051,24.6781,24.7597,79500.0
2014-09-24 11:10:00,27.3,27.43,27.22,27.27,50600.0,24.7688,24.8868,24.6962,24.7416,50600.0
2014-09-24 11:20:00,27.27,27.3,27.1,27.1,97500.0,24.7416,24.7688,24.5874,24.5874,97500.0
2014-09-24 11:30:00,27.1,27.13,26.95,27.02,116600.0,24.5874,24.6146,24.4513,24.5148,116600.0
2014-09-24 11:40:00,27.01,27.09,26.97,27.0,66600.0,24.5057,24.5783,24.4694,24.4966,66600.0
2014-09-24 11:50:00,26.98,27.1,26.98,27.06,29300.0,24.4785,24.5874,24.4785,24.5511,29300.0
2014-09-24 12:00:00,27.06,27.06,27.01,27.05,26400.0,24.5511,24.5511,24.5057,24.542,26400.0
2014-09-24 12:10:00,27.04,27.13,27.03,27.11,22300.0,24.5329,24.6146,24.5239,24.5964,22300.0
2014-09-24 12:20:00,27.11,27.17,27.04,27.13,60500.0,24.5964,24.6509,24.5329,24.6146,60500.0
2014-09-24 12:30:00,27.13,27.23,27.13,27.13,33100.0,24.6146,24.7053,24.6146,24.6146,33100.0
2014-09-24 12:40:00,27.13,27.13,27.0,27.03,34700.0,24.6146,24.6146,24.4966,24.5239,34700.0
2014-09-24 12:50:00,27.07,27.08,27.0,27.0,18700.0,24.5601,24.5692,24.4966,24.4966,18700.0
2014-09-24 13:00:00,27.0,27.05,26.95,27.04,61700.0,24.4966,24.542,24.4513,24.5329,61700.0
2014-09-24 13:10:00,27.02,27.06,27.01,27.02,23900.0,24.5148,24.5511,24.5057,24.5148,23900.0
2014-09-24 13:20:00,27.02,27.03,27.01,27.03,18700.0,24.5148,24.5239,24.5057,24.5239,18700.0
2014-09-24 13:30:00,27.02,27.07,27.01,27.04,32300.0,24.5148,24.5601,24.5057,24.5329,32300.0
2014-09-24 13:40:00,27.06,27.09,27.01,27.04,17600.0,24.5511,24.5783,24.5057,24.5329,17600.0
2014-09-24 13:50:00,27.02,27.13,27.02,27.03,23300.0,24.5148,24.6146,24.5148,24.5239,23300.0
2014-09-24 14:00:00,27.04,27.05,27.0,27.02,33800.0,24.5329,24.542,24.4966,24.5148,33800.0
2014-09-24 14:10:00,27.02,27.03,27.0,27.03,100800.0,24.5148,24.5239,24.4966,24.5239,100800.0
2014-09-24 14:20:00,27.02,27.08,26.93,27.08,149000.0,24.5148,24.5692,24.4331,24.5692,149000.0
2014-09-24 14:30:00,27.08,27.13,27.06,27.1,18400.0,24.5692,24.6146,24.5511,24.5874,18400.0
2014-09-24 14:40:00,27.1,27.14,27.08,27.13,19300.0,24.5874,24.6237,24.5692,24.6146,19300.0
2014-09-24 14:50:00,27.15,27.16,27.09,27.13,18600.0,24.6327,24.6418,24.5783,24.6146,18600.0
2014-09-24 15:00:00,27.14,27.18,27.1,27.16,26400.0,24.6237,24.6599,24.5874,24.6418,26400.0
2014-09-24 15:10:00,27.12,27.29,27.12,27.18,87000.0,24.6055,24.7597,24.6055,24.6599,87000.0
2014-09-24 15:20:00,27.19,27.26,27.15,27.16,75800.0,24.669,24.7325,24.6327,24.6418,75800.0
2014-09-24 15:30:00,27.17,27.21,27.15,27.18,53400.0,24.6509,24.6872,24.6327,24.6599,53400.0
2014-09-24 15:40:00,27.17,27.17,27.08,27.11,70600.0,24.6509,24.6509,24.5692,24.5964,70600.0
2014-09-24 15:50:00,27.12,27.22,27.12,27.16,281900.0,24.6055,24.6962,24.6055,24.6418,281900.0
2014-09-25 09:30:00,27.46,27.65,27.2,27.2,168100.0,24.914,25.0864,24.6781,24.6781,168100.0
2014-09-25 09:40:00,27.2,27.2,26.81,26.83,147900.0,24.6781,24.6781,24.3242,24.3424,147900.0
2014-09-25 09:50:00,26.85,26.98,26.72,26.86,109900.0,24.3605,24.4785,24.2426,24.3696,109900.0
2014-09-25 10:00:00,26.82,26.89,26.75,26.79,107500.0,24.3333,24.3968,24.2698,24.3061,107500.0
2014-09-25 10:10:00,26.78,26.78,26.66,26.75,151800.0,24.297,24.297,24.1882,24.2698,151800.0
2014-09-25 10:20:00,26.75,26.76,26.6,26.64,76400.0,24.2698,24.2789,24.1337,24.17,76400.0
2014-09-25 10:30:00,26.64,26.69,26.58,26.61,93600.0,24.17,24.2154,24.1156,24.1428,93600.0
2014-09-25 10:40:00,26.61,26.65,26.38,26.4,103500.0,24.1428,24.1791,23.9341,23.9523,103500.0
2014-09-25 10:50:00,26.4,26.45,26.28,26.3,192200.0,23.9523,23.9976,23.8434,23.8615,192200.0
2014-09-25 11:00:00,26.31,26.36,26.1,26.1,271100.0,23.8706,23.916,23.6801,23.6801,271100.0
2014-09-25 11:10:00,26.11,26.44,26.1,26.42,71100.0,23.6892,23.9886,23.6801,23.9704,71100.0
2014-09-25 11:20:00,26.44,26.63,26.4,26.63,111000.0,23.9886,24.1609,23.9523,24.1609,111000.0
2014-09-25 11:30:00,26.62,26.77,26.52,26.77,149200.0,24.1519,24.288,24.0611,24.288,149200.0
2014-09-25 11:40:00,26.73,26.82,26.68,26.8,79600.0,24.2517,24.3333,24.2063,24.3152,79600.0
2014-09-25 11:50:00,26.8,26.85,26.59,26.59,89200.0,24.3152,24.3605,24.1246,24.1246,89200.0
2014-09-25 12:00:00,26.58,26.74,26.58,26.67,38200.0,24.1156,24.2607,24.1156,24.1972,38200.0
2014-09-25 12:10:00,26.69,27.0,26.63,26.95,201900.0,24.2154,24.4966,24.1609,24.4513,201900.0
2014-09-25 12:20:00,26.95,27.0,26.87,26.99,197800.0,24.4513,24.4966,24.3787,24.4876,197800.0
2014-09-25 12:30:00,26.99,27.1,26.91,26.98,94300.0,24.4876,24.5874,24.415,24.4785,94300.0
2014-09-25 12:40:00,26.97,27.02,26.92,26.98,24900.0,24.4694,24.5148,24.4241,24.4785,24900.0
2014-09-25 12:50:00,26.98,27.01,26.9,26.98,38300.0,24.4785,24.5057,24.4059,24.4785,38300.0
2014-09-25 13:00:00,26.97,27.01,26.91,26.99,164000.0,24.4694,24.5057,24.415,24.4876,164000.0
2014-09-25 13:10:00,27.01,27.01,26.95,26.97,35500.0,24.5057,24.5057,24.4513,24.4694,35500.0
2014-09-25 13:20:00,26.97,27.14,26.95,27.01,124400.0,24.4694,24.6237,24.4513,24.5057,124400.0
2014-09-25 13:30:00,27.0,27.1,26.95,26.98,209400.0,24.4966,24.5874,24.4513,24.4785,209400.0
2014-09-25 13:40:00,27.0,27.02,26.8,26.8,55400.0,24.4966,24.5148,24.3152,24.3152,55400.0
2014-09-25 13:50:00,26.8,26.83,26.68,26.69,114200.0,24.3152,24.3424,24.2063,24.2154,114200.0
2014-09-25 14:00:00,26.7,26.76,26.68,26.7,58800.0,24.2244,24.2789,24.2063,24.2244,58800.0
2014-09-25 14:10:00,26.7,27.03,26.69,26.72,294000.0,24.2244,24.5239,24.2154,24.2426,294000.0
2014-09-25 14:20:00,26.75,26.77,26.61,26.67,56000.0,24.2698,24.288,24.1428,24.1972,56000.0
2014-09-25 14:30:00,26.7,26.75,26.59,26.6,95200.0,24.2244,24.2698,24.1246,24.1337,95200.0
2014-09-25 14:40:00,26.6,27.02,26.55,26.95,403500.0,24.1337,24.5148,24.0884,24.4513,403500.0
2014-09-25 14:50:00,26.98,27.0,26.72,26.79,118500.0,24.4785,24.4966,24.2426,24.3061,118500.0
2014-09-25 15:00:00,26.79,26.82,26.68,26.79,84100.0,24.3061,24.3333,24.2063,24.3061,84100.0
2014-09-25 15:10:00,26.8,26.82,26.69,26.74,107400.0,24.3152,24.3333,24.2154,24.2607,107400.0
2014-09-25 15:20:00,26.73,26.73,26.61,26.61,86700.0,24.2517,24.2517,24.1428,24.1428,86700.0
2014-09-25 15:30:00,26.61,26.67,26.58,26.62,178500.0,24.1428,24.1972,24.1156,24.1519,178500.0
2014-09-25 15:40:00,26.61,26.62,26.56,26.59,153000.0,24.1428,24.1519,24.0974,24.1246,153000.0
2014-09-25 15:50:00,26.59,26.62,26.53,26.56,335200.0,24.1246,24.1519,24.0702,24.0974,335200.0
2014-09-26 09:30:00,26.6,27.0,26.6,26.82,74800.0,24.1337,24.4966,24.1337,24.3333,74800.0
2014-09-26 09:40:00,26.83,26.83,26.58,26.63,132400.0,24.3424,24.3424,24.1156,24.1609,132400.0
2014-09-26 09:50:00,26.63,26.69,26.53,26.65,70600.0,24.1609,24.2154,24.0702,24.1791,70600.0
2014-09-26 10:00:00,26.64,26.66,26.58,26.63,89500.0,24.17,24.1882,24.1156,24.1609,89500.0
2014-09-26 10:10:00,26.63,26.64,26.57,26.6,101000.0,24.1609,24.17,24.1065,24.1337,101000.0
2014-09-26 10:20:00,26.6,26.75,26.6,26.7,131700.0,24.1337,24.2698,24.1337,24.2244,131700.0
2014-09-26 10:30:00,26.68,26.88,26.68,26.73,123900.0,24.2063,24.3878,24.2063,24.2517,123900.0
2014-09-26 10:40:00,26.71,26.76,26.69,26.76,140800.0,24.2335,24.2789,24.2154,24.2789,140800.0
2014-09-26 10:50:00,26.73,26.83,26.72,26.83,40600.0,24.2517,24.3424,24.2426,24.3424,40600.0
2014-09-26 11:00:00,26.83,26.87,26.77,26.85,80900.0,24.3424,24.3787,24.288,24.3605,80900.0
2014-09-26 11:10:00,26.85,26.89,26.82,26.84,27700.0,24.3605,24.3968,24.3333,24.3515,27700.0
2014-09-26 11:20:00,26.85,26.86,26.79,26.81,21500.0,24.3605,24.3696,24.3061,24.3242,21500.0
2014-09-26 11:30:00,26.79,26.84,26.79,26.83,66300.0,24.3061,24.3515,24.3061,24.3424,66300.0
2014-09-26 11:40:00,26.82,26.82,26.74,26.77,56900.0,24.3333,24.3333,24.2607,24.288,56900.0
2014-09-26 11:50:00,26.77,26.77,26.67,26.69,74100.0,24.288,24.288,24.1972,24.2154,74100.0
2014-09-26 12:00:00,26.7,26.77,26.64,26.76,48300.0,24.2244,24.288,24.17,24.2789,48300.0
2014-09-26 12:10:00,26.75,26.85,26.73,26.82,63400.0,24.2698,24.3605,24.2517,24.3333,63400.0
2014-09-26 12:20:00,26.82,26.83,26.8,26.82,22200.0,24.3333,24.3424,24.3152,24.3333,22200.0
2014-09-26 12:30:00,26.82,26.83,26.74,26.75,72600.0,24.3333,24.3424,24.2607,24.2698,72600.0
2014-09-26 12:40:00,26.75,26.78,26.75,26.76,7100.0,24.2698,24.297,24.2698,24.2789,7100.0
2014-09-26 12:50:00,26.76,26.78,26.76,26.76,14200.0,24.2789,24.297,24.2789,24.2789,14200.0
2014-09-26 13:00:00,26.77,26.78,26.76,26.78,18800.0,24.288,24.297,24.2789,24.297,18800.0
2014-09-26 13:10:00,26.78,26.78,26.77,26.77,10400.0,24.297,24.297,24.288,24.288,10400.0
2014-09-26 13:20:00,26.77,26.78,26.77,26.77,25300.0,24.288,24.297,24.288,24.288,25300.0
2014-09-26 13:30:00,26.77,26.78,26.76,26.78,68300.0,24.288,24.297,24.2789,24.297,68300.0
2014-09-26 13:40:00,26.78,26.78,26.77,26.77,19800.0,24.297,24.297,24.288,24.288,19800.0
2014-09-26 13:50:00,26.78,26.84,26.77,26.83,56500.0,24.297,24.3515,24.288,24.3424,56500.0
2014-09-26 14:00:00,26.84,26.87,26.78,26.8,23200.0,24.3515,24.3787,24.297,24.3152,23200.0
2014-09-26 14:10:00,26.8,26.92,26.8,26.92,27300.0,24.3152,24.4241,24.3152,24.4241,27300.0
2014-09-26 14:20:00,26.91,26.94,26.87,26.9,31100.0,24.415,24.4422,24.3787,24.4059,31100.0
2014-09-26 14:30:00,26.9,26.97,26.89,26.96,27700.0,24.4059,24.4694,24.3968,24.4603,27700.0
2014-09-26 14:40:00,26.96,26.98,26.94,26.97,27700.0,24.4603,24.4785,24.4422,24.4694,27700.0
2014-09-26 14:50:00,26.96,26.96,26.86,26.86,15400.0,24.4603,24.4603,24.3696,24.3696,15400.0
2014-09-26 15:00:00,26.85,26.86,26.83,26.86,15600.0,24.3605,24.3696,24.3424,24.3696,15600.0
2014-09-26 15:10:00,26.86,26.86,26.81,26.82,22800.0,24.3696,24.3696,24.3242,24.3333,22800.0
2014-09-26 15:20:00,26.82,26.86,26.81,26.83,41000.0,24.3333,24.3696,24.3242,24.3424,41000.0
2014-09-26 15:30:00,26.82,26.89,26.81,26.88,33300.0,24.3333,24.3968,24.3242,24.3878,33300.0
2014-09-26 15:40:00,26.88,26.9,26.73,26.81,301400.0,24.3878,24.4059,24.2517,24.3242,301400.0
2014-09-26 15:50:00,26.81,26.95,26.81,26.93,145200.0,24.3242,24.4513,24.3242,24.4331,145200.0
2014-09-29 09:30:00,26.48,26.7,26.0,26.13,279000.0,24.0248,24.2244,23.5894,23.7073,279000.0
2014-09-29 09:40:00,26.1,26.27,26.05,26.12,269100.0,23.6801,23.8343,23.6347,23.6982,269100.0
2014-09-29 09:50:00,26.12,26.36,26.05,26.25,189700.0,23.6982,23.916,23.6347,23.8162,189700.0
2014-09-29 10:00:00,26.25,26.35,26.2,26.24,81800.0,23.8162,23.9069,23.7708,23.8071,81800.0
2014-09-29 10:10:00,26.24,26.49,26.21,26.47,94600.0,23.8071,24.0339,23.7799,24.0158,94600.0
2014-09-29 10:20:00,26.48,26.52,26.31,26.31,109400.0,24.0248,24.0611,23.8706,23.8706,109400.0
2014-09-29 10:30:00,26.31,26.35,26.2,26.26,109100.0,23.8706,23.9069,23.7708,23.8252,109100.0
2014-09-29 10:40:00,26.25,26.27,26.18,26.2,98600.0,23.8162,23.8343,23.7527,23.7708,98600.0
2014-09-29 10:50:00,26.23,26.25,26.16,26.24,63800.0,23.798,23.8162,23.7345,23.8071,63800.0
2014-09-29 11:00:00,26.23,26.26,26.17,26.22,59000.0,23.798,23.8252,23.7436,23.789,59000.0
2014-09-29 11:10:00,26.23,26.45,26.22,26.36,73900.0,23.798,23.9976,23.789,23.916,73900.0
2014-09-29 11:20:00,26.36,26.45,26.28,26.45,47800.0,23.916,23.9976,23.8434,23.9976,47800.0
2014-09-29 11:30:00,26.45,26.45,26.23,26.25,99600.0,23.9976,23.9976,23.798,23.8162,99600.0
2014-09-29 11:40:00,26.24,26.4,26.23,26.29,39700.0,23.8071,23.9523,23.798,23.8525,39700.0
2014-09-29 11:50:00,26.29,26.45,26.29,26.44,38800.0,23.8525,23.9976,23.8525,23.9886,38800.0
2014-09-29 12:00:00,26.44,26.56,26.39,26.39,89700.0,23.9886,24.0974,23.9432,23.9432,89700.0
2014-09-29 12:10:00,26.37,26.37,26.23,26.25,55000.0,23.925,23.925,23.798,23.8162,55000.0
2014-09-29 12:20:00,26.26,26.32,26.22,26.25,93300.0,23.8252,23.8797,23.789,23.8162,93300.0
2014-09-29 12:30:00,26.26,26.26,26.12,26.15,64600.0,23.8252,23.8252,23.6982,23.7254,64600.0
2014-09-29 12:40:00,26.15,26.23,26.11,26.22,59100.0,23.7254,23.798,23.6892,23.789,59100.0
2014-09-29 12:50:00,26.21,26.29,26.18,26.22,50600.0,23.7799,23.8525,23.7527,23.789,50600.0
2014-09-29 13:00:00,26.22,26.28,26.17,26.17,22800.0,23.789,23.8434,23.7436,23.7436,22800.0
2014-09-29 13:10:00,26.17,26.28,26.17,26.25,83000.0,23.7436,23.8434,23.7436,23.8162,83000.0
2014-09-29 13:20:00,26.25,26.37,26.2,26.37,107200.0,23.8162,23.925,23.7708,23.925,107200.0
2014-09-29 13:30:00,26.35,26.43,26.22,26.25,116600.0,23.9069,23.9795,23.789,23.8162,116600.0
2014-09-29 13:40:00,26.26,26.36,26.2,26.25,84900.0,23.8252,23.916,23.7708,23.8162,84900.0
2014-09-29 13:50:00,26.27,26.33,26.25,26.27,28200.0,23.8343,23.8888,23.8162,23.8343,28200.0
2014-09-29 14:00:00,26.3,26.3,26.25,26.26,17300.0,23.8615,23.8615,23.8162,23.8252,17300.0
2014-09-29 14:10:00,26.25,26.34,26.25,26.29,21500.0,23.8162,23.8978,23.8162,23.8525,21500.0
2014-09-29 14:20:00,26.29,26.33,26.28,26.3,40100.0,23.8525,23.8888,23.8434,23.8615,40100.0
2014-09-29 14:30:00,26.3,26.36,26.24,26.27,61400.0,23.8615,23.916,23.8071,23.8343,61400.0
2014-09-29 14:40:00,26.27,26.29,26.18,26.26,28000.0,23.8343,23.8525,23.7527,23.8252,28000.0
2014-09-29 14:50:00,26.27,26.31,26.2,26.31,29600.0,23.8343,23.8706,23.7708,23.8706,29600.0
2014-09-29 15:00:00,26.3,26.3,26.21,26.27,53300.0,23.8615,23.8615,23.7799,23.8343,53300.0
2014-09-29 15:10:00,26.27,26.31,26.25,26.3,49400.0,23.8343,23.8706,23.8162,23.8615,49400.0
2014-09-29 15:20:00,26.31,26.31,26.25,26.25,51000.0,23.8706,23.8706,23.8162,23.8162,51000.0
2014-09-29 15:30:00,26.25,26.39,26.24,26.38,83400.0,23.8162,23.9432,23.8071,23.9341,83400.0
2014-09-29 15:40:00,26.38,26.39,26.24,26.26,104400.0,23.9341,23.9432,23.8071,23.8252,104400.0
2014-09-29 15:50:00,26.27,26.43,26.27,26.3,236900.0,23.8343,23.9795,23.8343,23.8615,236900.0
2014-09-30 09:30:00,26.33,26.35,25.86,25.9,314800.0,23.8888,23.9069,23.4623,23.4986,314800.0
2014-09-30 09:40:00,25.86,25.88,25.32,25.35,556800.0,23.4623,23.4805,22.9724,22.9996,556800.0
2014-09-30 09:50:00,25.37,25.75,25.3,25.66,282500.0,23.0178,23.3625,22.9543,23.2809,282500.0
2014-09-30 10:00:00,25.66,25.95,25.5,25.91,183900.0,23.2809,23.544,23.1357,23.5077,183900.0
2014-09-30 10:10:00,25.91,25.94,25.6,25.71,109400.0,23.5077,23.5349,23.2264,23.3262,109400.0
2014-09-30 10:20:00,25.72,25.77,25.69,25.71,81000.0,23.3353,23.3807,23.3081,23.3262,81000.0
2014-09-30 10:30:00,25.72,25.93,25.72,25.82,62500.0,23.3353,23.5258,23.3353,23.426,62500.0
2014-09-30 10:40:00,25.82,25.93,25.75,25.88,52400.0,23.426,23.5258,23.3625,23.4805,52400.0
2014-09-30 10:50:00,25.86,25.88,25.8,25.81,40600.0,23.4623,23.4805,23.4079,23.417,40600.0
2014-09-30 11:00:00,25.81,25.85,25.71,25.79,47100.0,23.417,23.4533,23.3262,23.3988,47100.0
2014-09-30 11:10:00,25.79,25.86,25.74,25.8,47700.0,23.3988,23.4623,23.3535,23.4079,47700.0
2014-09-30 11:20:00,25.8,25.85,25.76,25.8,46600.0,23.4079,23.4533,23.3716,23.4079,46600.0
2014-09-30 11:30:00,25.81,25.84,25.79,25.82,38400.0,23.417,23.4442,23.3988,23.426,38400.0
2014-09-30 11:40:00,25.81,25.82,25.8,25.8,80100.0,23.417,23.426,23.4079,23.4079,80100.0
2014-09-30 11:50:00,25.8,25.81,25.71,25.77,52600.0,23.4079,23.417,23.3262,23.3807,52600.0
2014-09-30 12:00:00,25.76,25.82,25.76,25.8,40300.0,23.3716,23.426,23.3716,23.4079,40300.0
2014-09-30 12:10:00,25.8,25.81,25.64,25.72,202500.0,23.4079,23.417,23.2627,23.3353,202500.0
2014-09-30 12:20:00,25.76,25.76,25.61,25.65,89600.0,23.3716,23.3716,23.2355,23.2718,89600.0
2014-09-30 12:30:00,25.65,25.67,25.6,25.61,58800.0,23.2718,23.2899,23.2264,23.2355,58800.0
2014-09-30 12:40:00,25.6,25.78,25.6,25.76,79500.0,23.2264,23.3897,23.2264,23.3716,79500.0
2014-09-30 12:50:00,25.77,25.8,25.73,25.77,70600.0,23.3807,23.4079,23.3444,23.3807,70600.0
2014-09-30 13:00:00,25.77,25.83,25.73,25.74,109600.0,23.3807,23.4351,23.3444,23.3535,109600.0
2014-09-30 13:10:00,25.73,25.77,25.61,25.67,64900.0,23.3444,23.3807,23.2355,23.2899,64900.0
2014-09-30 13:20:00,25.67,25.7,25.61,25.61,62500.0,23.2899,23.3172,23.2355,23.2355,62500.0
2014-09-30 13:30:00,25.62,25.66,25.6,25.61,67900.0,23.2446,23.2809,23.2264,23.2355,67900.0
2014-09-30 13:40:00,25.61,25.62,25.55,25.57,92700.0,23.2355,23.2446,23.1811,23.1992,92700.0
2014-09-30 13:50:00,25.57,25.58,25.42,25.44,128300.0,23.1992,23.2083,23.0631,23.0813,128300.0
2014-09-30 14:00:00,25.44,25.45,25.3,25.33,187800.0,23.0813,23.0903,22.9543,22.9815,187800.0
2014-09-30 14:10:00,25.34,25.36,25.3,25.33,108100.0,22.9905,23.0087,22.9543,22.9815,108100.0
2014-09-30 14:20:00,25.33,25.38,25.33,25.37,161900.0,22.9815,23.0268,22.9815,23.0178,161900.0
2014-09-30 14:30:00,25.35,25.35,25.33,25.34,162100.0,22.9996,22.9996,22.9815,22.9905,162100.0
2014-09-30 14:40:00,25.34,25.52,25.33,25.43,122900.0,22.9905,23.1539,22.9815,23.0722,122900.0
2014-09-30 14:50:00,25.44,25.51,25.42,25.45,87300.0,23.0813,23.1448,23.0631,23.0903,87300.0
2014-09-30 15:00:00,25.45,25.5,25.43,25.5,88800.0,23.0903,23.1357,23.0722,23.1357,88800.0
2014-09-30 15:10:00,25.5,25.52,25.46,25.48,108400.0,23.1357,23.1539,23.0994,23.1176,108400.0
2014-09-30 15:20:00,25.49,25.55,25.48,25.49,118600.0,23.1266,23.1811,23.1176,23.1266,118600.0
2014-09-30 15:30:00,25.5,25.6,25.49,25.56,104800.0,23.1357,23.2264,23.1266,23.1901,104800.0
2014-09-30 15:40:00,25.54,25.66,25.54,25.63,156600.0,23.172,23.2809,23.172,23.2537,156600.0
2014-09-30 15:50:00,25.64,25.84,25.6,25.81,647400.0,23.2627,23.4442,23.2264,23.417,647400.0
2014-10-01 09:30:00,25.52,25.94,25.52,25.69,96000.0,23.1539,23.5349,23.1539,23.3081,96000.0
2014-10-01 09:40:00,25.64,25.88,25.62,25.7,72700.0,23.2627,23.4805,23.2446,23.3172,72700.0
2014-10-01 09:50:00,25.71,26.16,25.7,26.07,125600.0,23.3262,23.7345,23.3172,23.6529,125600.0
2014-10-01 10:00:00,26.07,26.09,25.8,25.91,106100.0,23.6529,23.671,23.4079,23.5077,106100.0
2014-10-01 10:10:00,25.92,25.92,25.72,25.83,97400.0,23.5168,23.5168,23.3353,23.4351,97400.0
2014-10-01 10:20:00,25.83,25.83,25.41,25.42,117300.0,23.4351,23.4351,23.0541,23.0631,117300.0
2014-10-01 10:30:00,25.42,25.51,25.37,25.46,69800.0,23.0631,23.1448,23.0178,23.0994,69800.0
2014-10-01 10:40:00,25.45,25.53,25.3,25.35,95800.0,23.0903,23.1629,22.9543,22.9996,95800.0
2014-10-01 10:50:00,25.35,25.4,25.33,25.38,69300.0,22.9996,23.045,22.9815,23.0268,69300.0
2014-10-01 11:00:00,25.39,25.55,25.33,25.48,90400.0,23.0359,23.1811,22.9815,23.1176,90400.0
2014-10-01 11:10:00,25.49,25.52,25.29,25.32,135200.0,23.1266,23.1539,22.9452,22.9724,135200.0
2014-10-01 11:20:00,25.32,25.36,25.22,25.3,141100.0,22.9724,23.0087,22.8817,22.9543,141100.0
2014-10-01 11:30:00,25.3,25.47,25.3,25.44,81500.0,22.9543,23.1085,22.9543,23.0813,81500.0
2014-10-01 11:40:00,25.46,25.48,25.31,25.37,32800.0,23.0994,23.1176,22.9633,23.0178,32800.0
2014-10-01 11:50:00,25.37,25.38,25.15,25.17,87500.0,23.0178,23.0268,22.8182,22.8363,87500.0
2014-10-01 12:00:00,25.17,25.17,25.04,25.08,115400.0,22.8363,22.8363,22.7184,22.7547,115400.0
2014-10-01 12:10:00,25.08,25.16,25.04,25.04,86300.0,22.7547,22.8272,22.7184,22.7184,86300.0
2014-10-01 12:20:00,25.04,25.15,24.99,25.15,360000.0,22.7184,22.8182,22.673,22.8182,360000.0
2014-10-01 12:30:00,25.15,25.17,24.98,25.05,50700.0,22.8182,22.8363,22.6639,22.7274,50700.0
2014-10-01 12:40:00,25.04,25.16,25.02,25.07,71300.0,22.7184,22.8272,22.7002,22.7456,71300.0
2014-10-01 12:50:00,25.07,25.29,25.04,25.18,49100.0,22.7456,22.9452,22.7184,22.8454,49100.0
2014-10-01 13:00:00,25.18,25.19,25.06,25.06,35200.0,22.8454,22.8545,22.7365,22.7365,35200.0
2014-10-01 13:10:00,25.07,25.31,25.07,25.31,96500.0,22.7456,22.9633,22.7456,22.9633,96500.0
2014-10-01 13:20:00,25.32,25.35,25.23,25.32,73300.0,22.9724,22.9996,22.8907,22.9724,73300.0
2014-10-01 13:30:00,25.32,25.32,25.22,25.25,125200.0,22.9724,22.9724,22.8817,22.9089,125200.0
2014-10-01 13:40:00,25.26,25.35,25.22,25.27,111400.0,22.918,22.9996,22.8817,22.927,111400.0
2014-10-01 13:50:00,25.26,25.35,25.24,25.28,102300.0,22.918,22.9996,22.8998,22.9361,102300.0
2014-10-01 14:00:00,25.29,25.29,25.2,25.21,113400.0,22.9452,22.9452,22.8635,22.8726,113400.0
2014-10-01 14:10:00,25.22,25.25,25.17,25.22,70400.0,22.8817,22.9089,22.8363,22.8817,70400.0
2014-10-01 14:20:00,25.22,25.32,25.2,25.2,130400.0,22.8817,22.9724,22.8635,22.8635,130400.0
2014-10-01 14:30:00,25.21,25.23,25.11,25.12,73800.0,22.8726,22.8907,22.7819,22.7909,73800.0
2014-10-01 14:40:00,25.12,25.14,25.0,25.0,108400.0,22.7909,22.8091,22.6821,22.6821,108400.0
2014-10-01 14:50:00,25.0,25.2,25.0,25.05,163900.0,22.6821,22.8635,22.6821,22.7274,163900.0
2014-10-01 15:00:00,25.04,25.07,25.0,25.01,65900.0,22.7184,22.7456,22.6821,22.6911,65900.0
2014-10-01 15:10:00,25.01,25.15,25.0,25.08,118000.0,22.6911,22.8182,22.6821,22.7547,118000.0
2014-10-01 15:20:00,25.07,25.07,25.0,25.02,136000.0,22.7456,22.7456,22.6821,22.7002,136000.0
2014-10-01 15:30:00,25.01,25.06,25.0,25.06,94900.0,22.6911,22.7365,22.6821,22.7365,94900.0
2014-10-01 15:40:00,25.05,25.05,24.99,25.0,312100.0,22.7274,22.7274,22.673,22.6821,312100.0
2014-10-01 15:50:00,25.0,25.06,24.98,25.0,463100.0,22.6821,22.7365,22.6639,22.6821,463100.0
2014-10-02 09:30:00,25.02,25.36,25.0,25.24,84800.0,22.7002,23.0087,22.6821,22.8998,84800.0
2014-10-02 09:40:00,25.24,25.49,25.18,25.43,86900.0,22.8998,23.1266,22.8454,23.0722,86900.0
2014-10-02 09:50:00,25.43,25.53,25.41,25.49,80900.0,23.0722,23.1629,23.0541,23.1266,80900.0
2014-10-02 10:00:00,25.48,25.58,25.46,25.54,89200.0,23.1176,23.2083,23.0994,23.172,89200.0
2014-10-02 10:10:00,25.53,25.53,25.46,25.51,76800.0,23.1629,23.1629,23.0994,23.1448,76800.0
2014-10-02 10:20:00,25.5,25.58,25.49,25.52,70000.0,23.1357,23.2083,23.1266,23.1539,70000.0
2014-10-02 10:30:00,25.51,25.51,25.2,25.24,163600.0,23.1448,23.1448,22.8635,22.8998,163600.0
2014-10-02 10:40:00,25.24,25.27,25.07,25.07,119500.0,22.8998,22.927,22.7456,22.7456,119500.0
2014-10-02 10:50:00,25.07,25.24,24.99,25.01,283600.0,22.7456,22.8998,22.673,22.6911,283600.0
2014-10-02 11:00:00,25.03,25.04,24.99,25.02,156600.0,22.7093,22.7184,22.673,22.7002,156600.0
2014-10-02 11:10:00,25.02,25.36,25.0,25.33,132400.0,22.7002,23.0087,22.6821,22.9815,132400.0
2014-10-02 11:20:00,25.33,25.37,25.27,25.32,94700.0,22.9815,23.0178,22.927,22.9724,94700.0
2014-10-02 11:30:00,25.32,25.38,25.29,25.34,210500.0,22.9724,23.0268,22.9452,22.9905,210500.0
2014-10-02 11:40:00,25.34,25.35,25.12,25.12,114700.0,22.9905,22.9996,22.7909,22.7909,114700.0
2014-10-02 11:50:00,25.11,25.18,25.02,25.17,76300.0,22.7819,22.8454,22.7002,22.8363,76300.0
2014-10-02 12:00:00,25.18,25.18,25.03,25.12,63500.0,22.8454,22.8454,22.7093,22.7909,63500.0
2014-10-02 12:10:00,25.12,25.2,25.08,25.11,51200.0,22.7909,22.8635,22.7547,22.7819,51200.0
2014-10-02 12:20:00,25.11,25.2,25.11,25.16,335600.0,22.7819,22.8635,22.7819,22.8272,335600.0
2014-10-02 12:30:00,25.18,25.25,25.08,25.08,71200.0,22.8454,22.9089,22.7547,22.7547,71200.0
2014-10-02 12:40:00,25.09,25.32,25.08,25.32,65600.0,22.7637,22.9724,22.7547,22.9724,65600.0
2014-10-02 12:50:00,25.33,25.51,25.3,25.51,86000.0,22.9815,23.1448,22.9543,23.1448,86000.0
2014-10-02 13:00:00,25.51,25.67,25.48,25.67,124300.0,23.1448,23.2899,23.1176,23.2899,124300.0
2014-10-02 13:10:00,25.67,25.9,25.64,25.9,182000.0,23.2899,23.4986,23.2627,23.4986,182000.0
2014-10-02 13:20:00,25.9,25.91,25.72,25.76,149100.0,23.4986,23.5077,23.3353,23.3716,149100.0
2014-10-02 13:30:00,25.76,25.8,25.53,25.53,92400.0,23.3716,23.4079,23.1629,23.1629,92400.0
2014-10-02 13:40:00,25.53,25.64,25.5,25.6,93200.0,23.1629,23.2627,23.1357,23.2264,93200.0
2014-10-02 13:50:00,25.6,25.69,25.59,25.61,54000.0,23.2264,23.3081,23.2174,23.2355,54000.0
2014-10-02 14:00:00,25.6,25.75,25.6,25.71,67000.0,23.2264,23.3625,23.2264,23.3262,67000.0
2014-10-02 14:10:00,25.7,25.85,25.66,25.78,66000.0,23.3172,23.4533,23.2809,23.3897,66000.0
2014-10-02 14:20:00,25.78,26.1,25.74,26.05,138900.0,23.3897,23.6801,23.3535,23.6347,138900.0
2014-10-02 14:30:00,26.05,26.07,25.99,26.0,71500.0,23.6347,23.6529,23.5803,23.5894,71500.0
2014-10-02 14:40:00,26.0,26.1,25.99,26.01,68400.0,23.5894,23.6801,23.5803,23.5984,68400.0
2014-10-02 14:50:00,26.01,26.18,26.01,26.04,134500.0,23.5984,23.7527,23.5984,23.6256,134500.0
2014-10-02 15:00:00,26.03,26.05,25.93,25.96,118700.0,23.6166,23.6347,23.5258,23.5531,118700.0
2014-10-02 15:10:00,25.96,25.96,25.79,25.8,151300.0,23.5531,23.5531,23.3988,23.4079,151300.0
2014-10-02 15:20:00,25.8,25.93,25.77,25.9,113000.0,23.4079,23.5258,23.3807,23.4986,113000.0
2014-10-02 15:30:00,25.89,25.89,25.76,25.83,160500.0,23.4895,23.4895,23.3716,23.4351,160500.0
2014-10-02 15:40:00,25.85,25.87,25.68,25.72,145600.0,23.4533,23.4714,23.299,23.3353,145600.0
2014-10-02 15:50:00,25.72,25.73,25.6,25.69,248400.0,23.3353,23.3444,23.2264,23.3081,248400.0
2014-10-03 09:30:00,25.98,26.2,25.8,25.83,85100.0,23.5712,23.7708,23.4079,23.4351,85100.0
2014-10-03 09:40:00,25.84,26.06,25.8,26.02,49600.0,23.4442,23.6438,23.4079,23.6075,49600.0
2014-10-03 09:50:00,26.0,26.25,25.98,26.22,181000.0,23.5894,23.8162,23.5712,23.789,181000.0
2014-10-03 10:00:00,26.22,26.38,26.13,26.34,117100.0,23.789,23.9341,23.7073,23.8978,117100.0
2014-10-03 10:10:00,26.34,26.38,26.17,26.23,77500.0,23.8978,23.9341,23.7436,23.798,77500.0
2014-10-03 10:20:00,26.24,26.26,26.1,26.14,50300.0,23.8071,23.8252,23.6801,23.7164,50300.0
2014-10-03 10:30:00,26.15,26.15,26.06,26.12,41700.0,23.7254,23.7254,23.6438,23.6982,41700.0
2014-10-03 10:40:00,26.12,26.16,26.06,26.16,19900.0,23.6982,23.7345,23.6438,23.7345,19900.0
2014-10-03 10:50:00,26.16,26.18,26.11,26.15,45900.0,23.7345,23.7527,23.6892,23.7254,45900.0
2014-10-03 11:00:00,26.15,26.17,26.09,26.15,46500.0,23.7254,23.7436,23.671,23.7254,46500.0
2014-10-03 11:10:00,26.15,26.18,25.99,25.99,65900.0,23.7254,23.7527,23.5803,23.5803,65900.0
2014-10-03 11:20:00,25.97,26.03,25.93,25.98,42800.0,23.5621,23.6166,23.5258,23.5712,42800.0
2014-10-03 11:30:00,25.97,25.99,25.87,25.95,45400.0,23.5621,23.5803,23.4714,23.544,45400.0
2014-10-03 11:40:00,25.95,26.01,25.94,26.0,45400.0,23.544,23.5984,23.5349,23.5894,45400.0
2014-10-03 11:50:00,25.99,26.0,25.92,25.92,25500.0,23.5803,23.5894,23.5168,23.5168,25500.0
2014-10-03 12:00:00,25.9,25.94,25.88,25.9,39500.0,23.4986,23.5349,23.4805,23.4986,39500.0
2014-10-03 12:10:00,25.89,26.0,25.88,25.92,37000.0,23.4895,23.5894,23.4805,23.5168,37000.0
2014-10-03 12:20:00,25.9,26.01,25.87,26.01,76400.0,23.4986,23.5984,23.4714,23.5984,76400.0
2014-10-03 12:30:00,26.02,26.06,25.97,26.04,36300.0,23.6075,23.6438,23.5621,23.6256,36300.0
2014-10-03 12:40:00,26.04,26.06,25.93,25.94,37600.0,23.6256,23.6438,23.5258,23.5349,37600.0
2014-10-03 12:50:00,25.92,25.93,25.9,25.9,18700.0,23.5168,23.5258,23.4986,23.4986,18700.0
2014-10-03 13:00:00,25.9,25.92,25.9,25.92,16200.0,23.4986,23.5168,23.4986,23.5168,16200.0
2014-10-03 13:10:00,25.91,25.97,25.91,25.95,10300.0,23.5077,23.5621,23.5077,23.544,10300.0
2014-10-03 13:20:00,25.96,26.01,25.93,26.0,135700.0,23.5531,23.5984,23.5258,23.5894,135700.0
2014-10-03 13:30:00,26.0,26.01,25.93,25.96,13800.0,23.5894,23.5984,23.5258,23.5531,13800.0
2014-10-03 13:40:00,25.96,25.96,25.88,25.91,25000.0,23.5531,23.5531,23.4805,23.5077,25000.0
2014-10-03 13:50:00,25.9,25.94,25.88,25.93,35800.0,23.4986,23.5349,23.4805,23.5258,35800.0
2014-10-03 14:00:00,25.92,25.96,25.9,25.9,9000.0,23.5168,23.5531,23.4986,23.4986,9000.0
2014-10-03 14:10:00,25.91,25.95,25.89,25.92,8500.0,23.5077,23.544,23.4895,23.5168,8500.0
2014-10-03 14:20:00,25.92,26.16,25.92,26.05,72300.0,23.5168,23.7345,23.5168,23.6347,72300.0
2014-10-03 14:30:00,26.04,26.05,26.0,26.04,13900.0,23.6256,23.6347,23.5894,23.6256,13900.0
2014-10-03 14:40:00,26.04,26.1,25.92,25.93,32000.0,23.6256,23.6801,23.5168,23.5258,32000.0
2014-10-03 14:50:00,25.92,25.92,25.87,25.87,15500.0,23.5168,23.5168,23.4714,23.4714,15500.0
2014-10-03 15:00:00,25.89,25.89,25.81,25.85,36100.0,23.4895,23.4895,23.417,23.4533,36100.0
2014-10-03 15:10:00,25.84,25.94,25.8,25.92,41100.0,23.4442,23.5349,23.4079,23.5168,41100.0
2014-10-03 15:20:00,25.91,26.01,25.87,25.95,92400.0,23.5077,23.5984,23.4714,23.544,92400.0
2014-10-03 15:30:00,25.95,25.96,25.89,25.95,38900.0,23.544,23.5531,23.4895,23.544,38900.0
2014-10-03 15:40:00,25.96,25.97,25.88,25.97,64100.0,23.5531,23.5621,23.4805,23.5621,64100.0
2014-10-03 15:50:00,25.96,26.04,25.92,25.97,152400.0,23.5531,23.6256,23.5168,23.5621,152400.0
2014-10-06 09:30:00,26.34,26.49,26.01,26.25,165900.0,23.8978,24.0339,23.5984,23.8162,165900.0
2014-10-06 09:40:00,26.25,26.79,26.2,26.59,312100.0,23.8162,24.3061,23.7708,24.1246,312100.0
2014-10-06 09:50:00,26.61,26.61,26.28,26.41,93100.0,24.1428,24.1428,23.8434,23.9613,93100.0
2014-10-06 10:00:00,26.4,26.52,26.27,26.29,86100.0,23.9523,24.0611,23.8343,23.8525,86100.0
2014-10-06 10:10:00,26.31,26.41,26.26,26.31,66400.0,23.8706,23.9613,23.8252,23.8706,66400.0
2014-10-06 10:20:00,26.3,26.3,26.17,26.21,84500.0,23.8615,23.8615,23.7436,23.7799,84500.0
2014-10-06 10:30:00,26.21,26.35,26.21,26.33,85000.0,23.7799,23.9069,23.7799,23.8888,85000.0
2014-10-06 10:40:00,26.33,26.35,26.16,26.17,68900.0,23.8888,23.9069,23.7345,23.7436,68900.0
2014-10-06 10:50:00,26.19,26.2,26.12,26.16,93100.0,23.7617,23.7708,23.6982,23.7345,93100.0
2014-10-06 11:00:00,26.14,26.16,25.98,26.05,123800.0,23.7164,23.7345,23.5712,23.6347,123800.0
2014-10-06 11:10:00,26.08,26.08,25.97,26.0,55500.0,23.6619,23.6619,23.5621,23.5894,55500.0
2014-10-06 11:20:00,25.99,26.0,25.86,25.87,44300.0,23.5803,23.5894,23.4623,23.4714,44300.0
2014-10-06 11:30:00,25.88,25.94,25.85,25.86,29400.0,23.4805,23.5349,23.4533,23.4623,29400.0
2014-10-06 11:40:00,25.87,25.94,25.85,25.89,48500.0,23.4714,23.5349,23.4533,23.4895,48500.0
2014-10-06 11:50:00,25.92,25.99,25.86,25.93,25700.0,23.5168,23.5803,23.4623,23.5258,25700.0
2014-10-06 12:00:00,25.92,25.95,25.86,25.93,28200.0,23.5168,23.544,23.4623,23.5258,28200.0
2014-10-06 12:10:00,25.94,25.98,25.86,25.9,34300.0,23.5349,23.5712,23.4623,23.4986,34300.0
2014-10-06 12:20:00,25.9,25.92,25.87,25.9,22300.0,23.4986,23.5168,23.4714,23.4986,22300.0
2014-10-06 12:30:00,25.9,25.95,25.88,25.94,31600.0,23.4986,23.544,23.4805,23.5349,31600.0
2014-10-06 12:40:00,25.95,25.97,25.89,25.95,24100.0,23.544,23.5621,23.4895,23.544,24100.0
2014-10-06 12:50:00,25.92,26.01,25.92,25.96,34200.0,23.5168,23.5984,23.5168,23.5531,34200.0
2014-10-06 13:00:00,25.96,26.03,25.95,25.96,32300.0,23.5531,23.6166,23.544,23.5531,32300.0
2014-10-06 13:10:00,25.96,26.06,25.94,26.05,72100.0,23.5531,23.6438,23.5349,23.6347,72100.0
2014-10-06 13:20:00,26.04,26.08,26.02,26.04,26700.0,23.6256,23.6619,23.6075,23.6256,26700.0
2014-10-06 13:30:00,26.02,26.02,25.93,25.95,32000.0,23.6075,23.6075,23.5258,23.544,32000.0
2014-10-06 13:40:00,25.95,26.01,25.91,26.0,44300.0,23.544,23.5984,23.5077,23.5894,44300.0
2014-10-06 13:50:00,26.0,26.04,25.98,25.98,38700.0,23.5894,23.6256,23.5712,23.5712,38700.0
2014-10-06 14:00:00,25.97,25.98,25.9,25.95,20300.0,23.5621,23.5712,23.4986,23.544,20300.0
2014-10-06 14:10:00,25.95,26.03,25.94,26.03,26100.0,23.544,23.6166,23.5349,23.6166,26100.0
2014-10-06 14:20:00,26.03,26.03,25.99,26.0,37600.0,23.6166,23.6166,23.5803,23.5894,37600.0
2014-10-06 14:30:00,26.02,26.02,25.98,26.0,26300.0,23.6075,23.6075,23.5712,23.5894,26300.0
2014-10-06 14:40:00,25.99,25.99,25.92,25.94,32100.0,23.5803,23.5803,23.5168,23.5349,32100.0
2014-10-06 14:50:00,25.94,25.98,25.93,25.93,45700.0,23.5349,23.5712,23.5258,23.5258,45700.0
2014-10-06 15:00:00,25.93,25.94,25.91,25.91,23700.0,23.5258,23.5349,23.5077,23.5077,23700.0
2014-10-06 15:10:00,25.91,25.95,25.91,25.93,40300.0,23.5077,23.544,23.5077,23.5258,40300.0
2014-10-06 15:20:00,25.92,26.02,25.92,25.94,27800.0,23.5168,23.6075,23.5168,23.5349,27800.0
2014-10-06 15:30:00,25.93,26.01,25.92,26.0,42600.0,23.5258,23.5984,23.5168,23.5894,42600.0
2014-10-06 15:40:00,26.0,26.0,25.93,25.94,74400.0,23.5894,23.5894,23.5258,23.5349,74400.0
2014-10-06 15:50:00,25.95,25.99,25.93,25.95,118200.0,23.544,23.5803,23.5258,23.544,118200.0
2014-10-07 09:30:00,25.8,25.95,25.65,25.94,153800.0,23.4079,23.544,23.2718,23.5349,153800.0
2014-10-07 09:40:00,25.94,25.98,25.64,25.68,116100.0,23.5349,23.5712,23.2627,23.299,116100.0
2014-10-07 09:50:00,25.68,25.85,25.65,25.68,45200.0,23.299,23.4533,23.2718,23.299,45200.0
2014-10-07 10:00:00,25.69,25.9,25.68,25.84,44200.0,23.3081,23.4986,23.299,23.4442,44200.0
2014-10-07 10:10:00,25.84,25.92,25.72,25.77,49300.0,23.4442,23.5168,23.3353,23.3807,49300.0
2014-10-07 10:20:00,25.78,25.86,25.72,25.85,87400.0,23.3897,23.4623,23.3353,23.4533,87400.0
2014-10-07 10:30:00,25.86,26.0,25.79,25.79,119000.0,23.4623,23.5894,23.3988,23.3988,119000.0
2014-10-07 10:40:00,25.79,26.04,25.75,25.89,52400.0,23.3988,23.6256,23.3625,23.4895,52400.0
2014-10-07 10:50:00,25.89,25.92,25.68,25.69,64400.0,23.4895,23.5168,23.299,23.3081,64400.0
2014-10-07 11:00:00,25.68,25.75,25.67,25.74,59900.0,23.299,23.3625,23.2899,23.3535,59900.0
2014-10-07 11:10:00,25.74,25.75,25.67,25.68,206200.0,23.3535,23.3625,23.2899,23.299,206200.0
2014-10-07 11:20:00,25.68,25.75,25.56,25.68,216400.0,23.299,23.3625,23.1901,23.299,216400.0
2014-10-07 11:30:00,25.66,25.7,25.39,25.42,104700.0,23.2809,23.3172,23.0359,23.0631,104700.0
2014-10-07 11:40:00,25.42,25.51,25.42,25.45,54200.0,23.0631,23.1448,23.0631,23.0903,54200.0
2014-10-07 11:50:00,25.45,25.61,25.41,25.6,86900.0,23.0903,23.2355,23.0541,23.2264,86900.0
2014-10-07 12:00:00,25.6,25.6,25.53,25.53,66500.0,23.2264,23.2264,23.1629,23.1629,66500.0
2014-10-07 12:10:00,25.52,25.63,25.49,25.59,131300.0,23.1539,23.2537,23.1266,23.2174,131300.0
2014-10-07 12:20:00,25.59,25.65,25.55,25.65,58100.0,23.2174,23.2718,23.1811,23.2718,58100.0
2014-10-07 12:30:00,25.64,25.67,25.57,25.6,74700.0,23.2627,23.2899,23.1992,23.2264,74700.0
2014-10-07 12:40:00,25.6,25.72,25.58,25.7,221100.0,23.2264,23.3353,23.2083,23.3172,221100.0
2014-10-07 12:50:00,25.71,25.78,25.68,25.69,44900.0,23.3262,23.3897,23.299,23.3081,44900.0
2014-10-07 13:00:00,25.7,25.81,25.55,25.57,118800.0,23.3172,23.417,23.1811,23.1992,118800.0
2014-10-07 13:10:00,25.55,25.6,25.55,25.58,73100.0,23.1811,23.2264,23.1811,23.2083,73100.0
2014-10-07 13:20:00,25.59,25.62,25.58,25.59,64600.0,23.2174,23.2446,23.2083,23.2174,64600.0
2014-10-07 13:30:00,25.59,25.65,25.58,25.6,69100.0,23.2174,23.2718,23.2083,23.2264,69100.0
2014-10-07 13:40:00,25.6,25.6,25.51,25.53,56300.0,23.2264,23.2264,23.1448,23.1629,56300.0
2014-10-07 13:50:00,25.54,25.57,25.51,25.57,53000.0,23.172,23.1992,23.1448,23.1992,53000.0
2014-10-07 14:00:00,25.58,25.58,25.5,25.51,40400.0,23.2083,23.2083,23.1357,23.1448,40400.0
2014-10-07 14:10:00,25.51,25.56,25.47,25.48,74000.0,23.1448,23.1901,23.1085,23.1176,74000.0
2014-10-07 14:20:00,25.49,25.53,25.41,25.43,84400.0,23.1266,23.1629,23.0541,23.0722,84400.0
2014-10-07 14:30:00,25.42,25.49,25.38,25.43,72800.0,23.0631,23.1266,23.0268,23.0722,72800.0
2014-10-07 14:40:00,25.43,25.48,25.4,25.45,53400.0,23.0722,23.1176,23.045,23.0903,53400.0
2014-10-07 14:50:00,25.45,25.47,25.35,25.35,45100.0,23.0903,23.1085,22.9996,22.9996,45100.0
2014-10-07 15:00:00,25.35,25.37,25.28,25.37,111400.0,22.9996,23.0178,22.9361,23.0178,111400.0
2014-10-07 15:10:00,25.38,25.41,25.33,25.34,131600.0,23.0268,23.0541,22.9815,22.9905,131600.0
2014-10-07 15:20:00,25.34,25.38,25.29,25.3,232700.0,22.9905,23.0268,22.9452,22.9543,232700.0
2014-10-07 15:30:00,25.31,25.39,25.3,25.34,106300.0,22.9633,23.0359,22.9543,22.9905,106300.0
2014-10-07 15:40:00,25.34,25.41,25.34,25.4,158000.0,22.9905,23.0541,22.9905,23.045,158000.0
2014-10-07 15:50:00,25.41,25.43,25.31,25.34,351100.0,23.0541,23.0722,22.9633,22.9905,351100.0
2014-10-08 09:30:00,25.34,25.45,25.05,25.26,267500.0,22.9905,23.0903,22.7274,22.918,267500.0
2014-10-08 09:40:00,25.23,25.4,25.22,25.33,62000.0,22.8907,23.045,22.8817,22.9815,62000.0
2014-10-08 09:50:00,25.34,25.34,25.14,25.16,155300.0,22.9905,22.9905,22.8091,22.8272,155300.0
2014-10-08 10:00:00,25.16,25.21,25.1,25.11,201400.0,22.8272,22.8726,22.7728,22.7819,201400.0
2014-10-08 10:10:00,25.11,25.23,25.05,25.05,103600.0,22.7819,22.8907,22.7274,22.7274,103600.0
2014-10-08 10:20:00,25.05,25.11,25.04,25.11,98200.0,22.7274,22.7819,22.7184,22.7819,98200.0
2014-10-08 10:30:00,25.12,25.2,25.11,25.12,27400.0,22.7909,22.8635,22.7819,22.7909,27400.0
2014-10-08 10:40:00,25.11,25.12,25.01,25.08,172400.0,22.7819,22.7909,22.6911,22.7547,172400.0
2014-10-08 10:50:00,25.09,25.18,25.07,25.17,59900.0,22.7637,22.8454,22.7456,22.8363,59900.0
2014-10-08 11:00:00,25.17,25.17,25.1,25.15,90100.0,22.8363,22.8363,22.7728,22.8182,90100.0
2014-10-08 11:10:00,25.14,25.18,25.11,25.13,56000.0,22.8091,22.8454,22.7819,22.8,56000.0
2014-10-08 11:20:00,25.13,25.32,25.11,25.3,90700.0,22.8,22.9724,22.7819,22.9543,90700.0
2014-10-08 11:30:00,25.28,25.3,25.14,25.15,74500.0,22.9361,22.9543,22.8091,22.8182,74500.0
2014-10-08 11:40:00,25.13,25.23,25.13,25.19,18900.0,22.8,22.8907,22.8,22.8545,18900.0
2014-10-08 11:50:00,25.21,25.3,25.19,25.3,82300.0,22.8726,22.9543,22.8545,22.9543,82300.0
2014-10-08 12:00:00,25.3,25.35,25.25,25.3,73200.0,22.9543,22.9996,22.9089,22.9543,73200.0
2014-10-08 12:10:00,25.3,25.35,25.27,25.35,55300.0,22.9543,22.9996,22.927,22.9996,55300.0
2014-10-08 12:20:00,25.34,25.4,25.28,25.39,34900.0,22.9905,23.045,22.9361,23.0359,34900.0
2014-10-08 12:30:00,25.39,25.4,25.26,25.3,71900.0,23.0359,23.045,22.918,22.9543,71900.0
2014-10-08 12:40:00,25.3,25.38,25.29,25.37,39600.0,22.9543,23.0268,22.9452,23.0178,39600.0
2014-10-08 12:50:00,25.38,25.65,25.33,25.65,169100.0,23.0268,23.2718,22.9815,23.2718,169100.0
2014-10-08 13:00:00,25.64,25.72,25.55,25.57,126700.0,23.2627,23.3353,23.1811,23.1992,126700.0
2014-10-08 13:10:00,25.56,25.63,25.56,25.56,23300.0,23.1901,23.2537,23.1901,23.1901,23300.0
2014-10-08 13:20:00,25.58,25.63,25.55,25.58,86400.0,23.2083,23.2537,23.1811,23.2083,86400.0
2014-10-08 13:30:00,25.6,25.61,25.56,25.59,52500.0,23.2264,23.2355,23.1901,23.2174,52500.0
2014-10-08 13:40:00,25.59,25.78,25.58,25.72,149500.0,23.2174,23.3897,23.2083,23.3353,149500.0
2014-10-08 13:50:00,25.72,25.72,25.66,25.67,40900.0,23.3353,23.3353,23.2809,23.2899,40900.0
2014-10-08 14:00:00,25.67,25.69,25.56,25.6,60800.0,23.2899,23.3081,23.1901,23.2264,60800.0
2014-10-08 14:10:00,25.59,25.61,25.46,25.55,111000.0,23.2174,23.2355,23.0994,23.1811,111000.0
2014-10-08 14:20:00,25.55,25.91,25.55,25.89,98700.0,23.1811,23.5077,23.1811,23.4895,98700.0
2014-10-08 14:30:00,25.91,25.97,25.85,25.85,69300.0,23.5077,23.5621,23.4533,23.4533,69300.0
2014-10-08 14:40:00,25.84,25.93,25.75,25.88,50500.0,23.4442,23.5258,23.3625,23.4805,50500.0
2014-10-08 14:50:00,25.9,25.97,25.74,25.94,64500.0,23.4986,23.5621,23.3535,23.5349,64500.0
2014-10-08 15:00:00,25.94,26.18,25.86,26.15,225700.0,23.5349,23.7527,23.4623,23.7254,225700.0
2014-10-08 15:10:00,26.16,26.23,26.15,26.19,100300.0,23.7345,23.798,23.7254,23.7617,100300.0
2014-10-08 15:20:00,26.18,26.33,26.18,26.31,95900.0,23.7527,23.8888,23.7527,23.8706,95900.0
2014-10-08 15:30:00,26.31,26.31,26.19,26.27,121400.0,23.8706,23.8706,23.7617,23.8343,121400.0
2014-10-08 15:40:00,26.26,26.36,26.22,26.34,162400.0,23.8252,23.916,23.789,23.8978,162400.0
2014-10-08 15:50:00,26.34,26.43,26.34,26.38,339000.0,23.8978,23.9795,23.8978,23.9341,339000.0
2014-10-09 09:30:00,26.3,26.4,25.98,26.01,225100.0,23.8615,23.9523,23.5712,23.5984,225100.0
2014-10-09 09:40:00,26.02,26.14,25.98,26.14,107400.0,23.6075,23.7164,23.5712,23.7164,107400.0
2014-10-09 09:50:00,26.09,26.12,25.95,25.96,55700.0,23.671,23.6982,23.544,23.5531,55700.0
2014-10-09 10:00:00,25.97,26.14,25.96,26.04,69800.0,23.5621,23.7164,23.5531,23.6256,69800.0
2014-10-09 10:10:00,26.02,26.28,25.99,26.2,59700.0,23.6075,23.8434,23.5803,23.7708,59700.0
2014-10-09 10:20:00,26.19,26.35,26.13,26.24,45100.0,23.7617,23.9069,23.7073,23.8071,45100.0
2014-10-09 10:30:00,26.27,26.28,26.05,26.13,53900.0,23.8343,23.8434,23.6347,23.7073,53900.0
2014-10-09 10:40:00,26.11,26.21,26.0,26.18,34500.0,23.6892,23.7799,23.5894,23.7527,34500.0
2014-10-09 10:50:00,26.17,26.4,26.14,26.38,50000.0,23.7436,23.9523,23.7164,23.9341,50000.0
2014-10-09 11:00:00,26.34,26.38,26.2,26.23,41500.0,23.8978,23.9341,23.7708,23.798,41500.0
2014-10-09 11:10:00,26.21,26.29,26.17,26.18,81800.0,23.7799,23.8525,23.7436,23.7527,81800.0
2014-10-09 11:20:00,26.19,26.21,26.13,26.18,111900.0,23.7617,23.7799,23.7073,23.7527,111900.0
2014-10-09 11:30:00,26.16,26.17,25.99,25.99,73500.0,23.7345,23.7436,23.5803,23.5803,73500.0
2014-10-09 11:40:00,25.99,25.99,25.83,25.87,77500.0,23.5803,23.5803,23.4351,23.4714,77500.0
2014-10-09 11:50:00,25.84,25.89,25.64,25.82,37600.0,23.4442,23.4895,23.2627,23.426,37600.0
2014-10-09 12:00:00,25.82,25.89,25.8,25.84,29500.0,23.426,23.4895,23.4079,23.4442,29500.0
2014-10-09 12:10:00,25.82,26.06,25.81,26.06,43800.0,23.426,23.6438,23.417,23.6438,43800.0
2014-10-09 12:20:00,26.08,26.08,25.96,26.0,273800.0,23.6619,23.6619,23.5531,23.5894,273800.0
2014-10-09 12:30:00,26.0,26.12,25.99,26.08,126500.0,23.5894,23.6982,23.5803,23.6619,126500.0
2014-10-09 12:40:00,26.1,26.19,26.01,26.09,45600.0,23.6801,23.7617,23.5984,23.671,45600.0
2014-10-09 12:50:00,26.14,26.16,26.04,26.06,37500.0,23.7164,23.7345,23.6256,23.6438,37500.0
2014-10-09 13:00:00,26.04,26.05,25.96,26.02,702900.0,23.6256,23.6347,23.5531,23.6075,702900.0
2014-10-09 13:10:00,25.99,26.07,25.95,26.0,73300.0,23.5803,23.6529,23.544,23.5894,73300.0
2014-10-09 13:20:00,26.03,26.08,25.98,25.98,45900.0,23.6166,23.6619,23.5712,23.5712,45900.0
2014-10-09 13:30:00,25.99,26.03,25.96,26.01,80900.0,23.5803,23.6166,23.5531,23.5984,80900.0
2014-10-09 13:40:00,26.0,26.0,25.85,25.86,29600.0,23.5894,23.5894,23.4533,23.4623,29600.0
2014-10-09 13:50:00,25.86,25.95,25.73,25.78,48100.0,23.4623,23.544,23.3444,23.3897,48100.0
2014-10-09 14:00:00,25.74,25.77,25.68,25.74,39800.0,23.3535,23.3807,23.299,23.3535,39800.0
2014-10-09 14:10:00,25.72,25.74,25.56,25.58,96500.0,23.3353,23.3535,23.1901,23.2083,96500.0
2014-10-09 14:20:00,25.57,25.71,25.57,25.71,49700.0,23.1992,23.3262,23.1992,23.3262,49700.0
2014-10-09 14:30:00,25.69,25.8,25.64,25.78,195500.0,23.3081,23.4079,23.2627,23.3897,195500.0
2014-10-09 14:40:00,25.78,25.79,25.7,25.74,39300.0,23.3897,23.3988,23.3172,23.3535,39300.0
2014-10-09 14:50:00,25.73,25.8,25.73,25.75,44800.0,23.3444,23.4079,23.3444,23.3625,44800.0
2014-10-09 15:00:00,25.74,25.85,25.73,25.74,56500.0,23.3535,23.4533,23.3444,23.3535,56500.0
2014-10-09 15:10:00,25.74,25.87,25.73,25.81,93700.0,23.3535,23.4714,23.3444,23.417,93700.0
2014-10-09 15:20:00,25.82,25.83,25.73,25.79,51400.0,23.426,23.4351,23.3444,23.3988,51400.0
2014-10-09 15:30:00,25.79,25.81,25.66,25.69,299700.0,23.3988,23.417,23.2809,23.3081,299700.0
2014-10-09 15:40:00,25.69,25.71,25.6,25.61,151800.0,23.3081,23.3262,23.2264,23.2355,151800.0
2014-10-09 15:50:00,25.61,25.71,25.59,25.64,147200.0,23.2355,23.3262,23.2174,23.2627,147200.0
2014-10-10 09:30:00,25.21,25.36,25.03,25.25,279100.0,22.8726,23.0087,22.7093,22.9089,279100.0
2014-10-10 09:40:00,25.25,25.32,25.2,25.32,155200.0,22.9089,22.9724,22.8635,22.9724,155200.0
2014-10-10 09:50:00,25.3,25.39,25.21,25.39,86200.0,22.9543,23.0359,22.8726,23.0359,86200.0
2014-10-10 10:00:00,25.36,25.36,25.04,25.06,186400.0,23.0087,23.0087,22.7184,22.7365,186400.0
2014-10-10 10:10:00,25.06,25.27,24.8,24.96,738000.0,22.7365,22.927,22.5006,22.6458,738000.0
2014-10-10 10:20:00,24.96,25.0,24.9,24.95,251200.0,22.6458,22.6821,22.5913,22.6367,251200.0
2014-10-10 10:30:00,24.95,24.96,24.1,24.71,641600.0,22.6367,22.6458,21.8655,22.419,641600.0
2014-10-10 10:40:00,24.74,25.0,24.74,24.99,197600.0,22.4462,22.6821,22.4462,22.673,197600.0
2014-10-10 10:50:00,24.99,25.08,24.97,25.02,265300.0,22.673,22.7547,22.6548,22.7002,265300.0
2014-10-10 11:00:00,25.03,25.41,25.03,25.04,139500.0,22.7093,23.0541,22.7093,22.7184,139500.0
2014-10-10 11:10:00,25.04,25.15,24.95,25.05,80200.0,22.7184,22.8182,22.6367,22.7274,80200.0
2014-10-10 11:20:00,25.08,25.21,25.0,25.11,55500.0,22.7547,22.8726,22.6821,22.7819,55500.0
2014-10-10 11:30:00,25.11,25.18,25.05,25.06,41800.0,22.7819,22.8454,22.7274,22.7365,41800.0
2014-10-10 11:40:00,25.06,25.07,24.95,24.98,130900.0,22.7365,22.7456,22.6367,22.6639,130900.0
2014-10-10 11:50:00,24.98,25.12,24.98,25.09,78200.0,22.6639,22.7909,22.6639,22.7637,78200.0
2014-10-10 12:00:00,25.06,25.15,25.05,25.13,28900.0,22.7365,22.8182,22.7274,22.8,28900.0
2014-10-10 12:10:00,25.13,25.33,25.13,25.13,35100.0,22.8,22.9815,22.8,22.8,35100.0
2014-10-10 12:20:00,25.14,25.3,25.14,25.24,25200.0,22.8091,22.9543,22.8091,22.8998,25200.0
2014-10-10 12:30:00,25.2,25.4,25.18,25.18,36800.0,22.8635,23.045,22.8454,22.8454,36800.0
2014-10-10 12:40:00,25.19,25.34,25.19,25.34,13700.0,22.8545,22.9905,22.8545,22.9905,13700.0
2014-10-10 12:50:00,25.34,25.35,25.18,25.25,17700.0,22.9905,22.9996,22.8454,22.9089,17700.0
2014-10-10 13:00:00,25.27,25.4,25.26,25.28,23300.0,22.927,23.045,22.918,22.9361,23300.0
2014-10-10 13:10:00,25.24,25.35,25.13,25.14,16500.0,22.8998,22.9996,22.8,22.8091,16500.0
2014-10-10 13:20:00,25.13,25.18,25.05,25.05,15300.0,22.8,22.8454,22.7274,22.7274,15300.0
2014-10-10 13:30:00,25.05,25.19,25.05,25.15,14700.0,22.7274,22.8545,22.7274,22.8182,14700.0
2014-10-10 13:40:00,25.2,25.2,25.11,25.2,9600.0,22.8635,22.8635,22.7819,22.8635,9600.0
2014-10-10 13:50:00,25.19,25.2,25.06,25.09,54900.0,22.8545,22.8635,22.7365,22.7637,54900.0
2014-10-10 14:00:00,25.09,25.26,25.09,25.15,16900.0,22.7637,22.918,22.7637,22.8182,16900.0
2014-10-10 14:10:00,25.15,25.2,25.01,25.01,26700.0,22.8182,22.8635,22.6911,22.6911,26700.0
2014-10-10 14:20:00,25.02,25.07,25.0,25.02,29800.0,22.7002,22.7456,22.6821,22.7002,29800.0
2014-10-10 14:30:00,25.04,25.04,25.0,25.01,52000.0,22.7184,22.7184,22.6821,22.6911,52000.0
2014-10-10 14:40:00,25.01,25.03,24.96,25.02,166000.0,22.6911,22.7093,22.6458,22.7002,166000.0
2014-10-10 14:50:00,25.04,25.19,25.03,25.05,96800.0,22.7184,22.8545,22.7093,22.7274,96800.0
2014-10-10 15:00:00,25.05,25.15,25.0,25.07,40000.0,22.7274,22.8182,22.6821,22.7456,40000.0
2014-10-10 15:10:00,25.05,25.15,25.0,25.02,55900.0,22.7274,22.8182,22.6821,22.7002,55900.0
2014-10-10 15:20:00,25.02,25.08,25.0,25.02,49000.0,22.7002,22.7547,22.6821,22.7002,49000.0
2014-10-10 15:30:00,25.02,25.05,24.99,25.01,81200.0,22.7002,22.7274,22.673,22.6911,81200.0
2014-10-10 15:40:00,25.01,25.02,24.8,24.91,416000.0,22.6911,22.7002,22.5006,22.6004,416000.0
2014-10-10 15:50:00,24.92,25.06,24.92,25.0,705400.0,22.6095,22.7365,22.6095,22.6821,705400.0
2014-10-13 09:30:00,25.0,25.1,24.8,24.95,169400.0,22.6821,22.7728,22.5006,22.6367,169400.0
2014-10-13 09:40:00,24.95,25.0,24.8,24.85,210700.0,22.6367,22.6821,22.5006,22.546,210700.0
2014-10-13 09:50:00,24.86,24.86,24.71,24.81,234400.0,22.555,22.555,22.419,22.5097,234400.0
2014-10-13 10:00:00,24.8,24.95,24.72,24.77,259600.0,22.5006,22.6367,22.428,22.4734,259600.0
2014-10-13 10:10:00,24.76,24.83,24.63,24.78,130800.0,22.4643,22.5278,22.3464,22.4825,130800.0
2014-10-13 10:20:00,24.79,24.83,24.7,24.76,498600.0,22.4915,22.5278,22.4099,22.4643,498600.0
2014-10-13 10:30:00,24.76,24.85,24.76,24.8,285400.0,22.4643,22.546,22.4643,22.5006,285400.0
2014-10-13 10:40:00,24.8,24.84,24.7,24.72,322200.0,22.5006,22.5369,22.4099,22.428,322200.0
2014-10-13 10:50:00,24.72,24.96,24.72,24.96,156300.0,22.428,22.6458,22.428,22.6458,156300.0
2014-10-13 11:00:00,24.97,25.07,24.85,24.88,375900.0,22.6548,22.7456,22.546,22.5732,375900.0
2014-10-13 11:10:00,24.85,24.88,24.81,24.85,89000.0,22.546,22.5732,22.5097,22.546,89000.0
2014-10-13 11:20:00,24.85,24.85,24.52,24.72,170600.0,22.546,22.546,22.2466,22.428,170600.0
2014-10-13 11:30:00,24.75,24.97,24.75,24.9,89100.0,22.4552,22.6548,22.4552,22.5913,89100.0
2014-10-13 11:40:00,24.9,24.94,24.77,24.8,42800.0,22.5913,22.6276,22.4734,22.5006,42800.0
2014-10-13 11:50:00,24.79,24.84,24.69,24.75,84400.0,22.4915,22.5369,22.4008,22.4552,84400.0
2014-10-13 12:00:00,24.78,24.82,24.74,24.75,44700.0,22.4825,22.5188,22.4462,22.4552,44700.0
2014-10-13 12:10:00,24.76,24.87,24.75,24.8,47000.0,22.4643,22.5641,22.4552,22.5006,47000.0
2014-10-13 12:20:00,24.81,24.86,24.78,24.82,102100.0,22.5097,22.555,22.4825,22.5188,102100.0
2014-10-13 12:30:00,24.84,25.05,24.83,25.0,96200.0,22.5369,22.7274,22.5278,22.6821,96200.0
2014-10-13 12:40:00,25.0,25.2,24.98,25.04,106700.0,22.6821,22.8635,22.6639,22.7184,106700.0
2014-10-13 12:50:00,25.0,25.19,25.0,25.1,51500.0,22.6821,22.8545,22.6821,22.7728,51500.0
2014-10-13 13:00:00,25.12,25.17,24.97,25.01,112300.0,22.7909,22.8363,22.6548,22.6911,112300.0
2014-10-13 13:10:00,25.01,25.08,24.88,24.9,127700.0,22.6911,22.7547,22.5732,22.5913,127700.0
2014-10-13 13:20:00,24.93,24.93,24.82,24.91,289300.0,22.6186,22.6186,22.5188,22.6004,289300.0
2014-10-13 13:30:00,24.91,25.01,24.86,25.0,121700.0,22.6004,22.6911,22.555,22.6821,121700.0
2014-10-13 13:40:00,25.0,25.01,24.89,24.9,99500.0,22.6821,22.6911,22.5823,22.5913,99500.0
2014-10-13 13:50:00,24.9,24.95,24.69,24.69,92400.0,22.5913,22.6367,22.4008,22.4008,92400.0
2014-10-13 14:00:00,24.68,24.7,24.47,24.53,229500.0,22.3917,22.4099,22.2012,22.2556,229500.0
2014-10-13 14:10:00,24.53,24.54,24.43,24.49,90300.0,22.2556,22.2647,22.1649,22.2194,90300.0
2014-10-13 14:20:00,24.45,24.69,24.44,24.64,117300.0,22.1831,22.4008,22.174,22.3554,117300.0
2014-10-13 14:30:00,24.66,24.69,24.57,24.67,55200.0,22.3736,22.4008,22.2919,22.3827,55200.0
2014-10-13 14:40:00,24.65,24.68,24.57,24.6,106500.0,22.3645,22.3917,22.2919,22.3192,106500.0
2014-10-13 14:50:00,24.6,24.62,24.54,24.55,90400.0,22.3192,22.3373,22.2647,22.2738,90400.0
2014-10-13 15:00:00,24.55,24.56,24.35,24.37,275600.0,22.2738,22.2829,22.0923,22.1105,275600.0
2014-10-13 15:10:00,24.37,24.4,24.23,24.28,230100.0,22.1105,22.1377,21.9835,22.0288,230100.0
2014-10-13 15:20:00,24.28,24.37,24.07,24.07,244200.0,22.0288,22.1105,21.8383,21.8383,244200.0
2014-10-13 15:30:00,24.07,24.09,23.87,23.9,394100.0,21.8383,21.8564,21.6568,21.6841,394100.0
2014-10-13 15:40:00,23.9,24.08,23.83,24.0,430600.0,21.6841,21.8474,21.6205,21.7748,430600.0
2014-10-13 15:50:00,24.01,24.11,23.98,24.05,625900.0,21.7839,21.8746,21.7566,21.8201,625900.0
2014-10-14 09:30:00,24.17,24.4,23.6,23.62,385800.0,21.929,22.1377,21.4119,21.43,385800.0
2014-10-14 09:40:00,23.62,23.68,23.1,23.21,685900.0,21.43,21.4845,20.9582,21.058,685900.0
2014-10-14 09:50:00,23.21,23.21,22.6,22.78,515100.0,21.058,21.058,20.5046,20.6679,515100.0
2014-10-14 10:00:00,22.79,23.64,22.78,23.48,641800.0,20.677,21.4482,20.6679,21.303,641800.0
2014-10-14 10:10:00,23.46,23.89,23.27,23.75,425300.0,21.2849,21.675,21.1125,21.548,425300.0
2014-10-14 10:20:00,23.75,23.77,23.26,23.49,168000.0,21.548,21.5661,21.1034,21.3121,168000.0
2014-10-14 10:30:00,23.49,23.65,23.25,23.54,222300.0,21.3121,21.4572,21.0943,21.3574,222300.0
2014-10-14 10:40:00,23.56,23.58,23.38,23.46,79800.0,21.3756,21.3937,21.2123,21.2849,79800.0
2014-10-14 10:50:00,23.47,23.54,23.42,23.42,139200.0,21.2939,21.3574,21.2486,21.2486,139200.0
2014-10-14 11:00:00,23.41,23.53,23.4,23.41,160600.0,21.2395,21.3484,21.2304,21.2395,160600.0
2014-10-14 11:10:00,23.43,23.56,23.0,23.33,356200.0,21.2576,21.3756,20.8675,21.1669,356200.0
2014-10-14 11:20:00,23.33,23.69,23.33,23.65,152600.0,21.1669,21.4935,21.1669,21.4572,152600.0
2014-10-14 11:30:00,23.63,23.84,23.54,23.8,161500.0,21.4391,21.6296,21.3574,21.5933,161500.0
2014-10-14 11:40:00,23.84,24.04,23.8,24.01,153700.0,21.6296,21.8111,21.5933,21.7839,153700.0
2014-10-14 11:50:00,24.02,24.13,23.93,24.12,81000.0,21.7929,21.8927,21.7113,21.8837,81000.0
2014-10-14 12:00:00,24.11,24.36,24.1,24.32,178700.0,21.8746,22.1014,21.8655,22.0651,178700.0
2014-10-14 12:10:00,24.32,24.34,24.12,24.15,69700.0,22.0651,22.0833,21.8837,21.9109,69700.0
2014-10-14 12:20:00,24.16,24.23,24.04,24.05,52600.0,21.92,21.9835,21.8111,21.8201,52600.0
2014-10-14 12:30:00,24.03,24.15,23.99,24.07,60400.0,21.802,21.9109,21.7657,21.8383,60400.0
2014-10-14 12:40:00,24.09,24.24,24.05,24.09,65100.0,21.8564,21.9925,21.8201,21.8564,65100.0
2014-10-14 12:50:00,24.09,24.36,24.09,24.16,63800.0,21.8564,22.1014,21.8564,21.92,63800.0
2014-10-14 13:00:00,24.17,24.3,24.11,24.22,45400.0,21.929,22.047,21.8746,21.9744,45400.0
2014-10-14 13:10:00,24.23,24.28,24.14,24.16,31400.0,21.9835,22.0288,21.9018,21.92,31400.0
2014-10-14 13:20:00,24.16,24.21,24.12,24.16,47800.0,21.92,21.9653,21.8837,21.92,47800.0
2014-10-14 13:30:00,24.16,24.18,24.0,24.0,54800.0,21.92,21.9381,21.7748,21.7748,54800.0
2014-10-14 13:40:00,24.01,24.06,23.98,24.0,56900.0,21.7839,21.8292,21.7566,21.7748,56900.0
2014-10-14 13:50:00,24.01,24.07,23.96,24.07,63300.0,21.7839,21.8383,21.7385,21.8383,63300.0
2014-10-14 14:00:00,24.07,24.07,23.94,23.98,38200.0,21.8383,21.8383,21.7203,21.7566,38200.0
2014-10-14 14:10:00,23.98,24.06,23.98,24.02,68100.0,21.7566,21.8292,21.7566,21.7929,68100.0
2014-10-14 14:20:00,24.02,24.03,23.8,23.82,66800.0,21.7929,21.802,21.5933,21.6115,66800.0
2014-10-14 14:30:00,23.8,24.02,23.78,23.96,78300.0,21.5933,21.7929,21.5752,21.7385,78300.0
2014-10-14 14:40:00,23.96,23.97,23.88,23.95,76200.0,21.7385,21.7476,21.6659,21.7294,76200.0
2014-10-14 14:50:00,23.95,24.08,23.88,24.03,167200.0,21.7294,21.8474,21.6659,21.802,167200.0
2014-10-14 15:00:00,24.04,24.1,23.96,24.02,291500.0,21.8111,21.8655,21.7385,21.7929,291500.0
2014-10-14 15:10:00,24.02,24.09,23.9,23.92,151300.0,21.7929,21.8564,21.6841,21.7022,151300.0
2014-10-14 15:20:00,23.93,23.96,23.78,23.8,273000.0,21.7113,21.7385,21.5752,21.5933,273000.0
2014-10-14 15:30:00,23.79,23.8,23.7,23.77,268000.0,21.5843,21.5933,21.5026,21.5661,268000.0
2014-10-14 15:40:00,23.77,23.9,23.74,23.88,225000.0,21.5661,21.6841,21.5389,21.6659,225000.0
2014-10-14 15:50:00,23.88,23.99,23.72,23.87,532500.0,21.6659,21.7657,21.5207,21.6568,532500.0
2014-10-15 09:30:00,23.25,23.6,22.91,23.0,373100.0,21.0943,21.4119,20.7858,20.8675,373100.0
2014-10-15 09:40:00,23.03,23.46,22.89,23.44,214600.0,20.8947,21.2849,20.7677,21.2667,214600.0
2014-10-15 09:50:00,23.44,23.97,23.4,23.94,158600.0,21.2667,21.7476,21.2304,21.7203,158600.0
2014-10-15 10:00:00,23.94,24.09,23.91,23.99,155600.0,21.7203,21.8564,21.6931,21.7657,155600.0
2014-10-15 10:10:00,23.98,24.04,23.86,23.88,265700.0,21.7566,21.8111,21.6478,21.6659,265700.0
2014-10-15 10:20:00,23.87,23.92,23.71,23.71,103000.0,21.6568,21.7022,21.5117,21.5117,103000.0
2014-10-15 10:30:00,23.7,23.8,23.59,23.77,151800.0,21.5026,21.5933,21.4028,21.5661,151800.0
2014-10-15 10:40:00,23.76,23.91,23.75,23.83,62500.0,21.557,21.6931,21.548,21.6205,62500.0
2014-10-15 10:50:00,23.87,24.0,23.87,23.99,45800.0,21.6568,21.7748,21.6568,21.7657,45800.0
2014-10-15 11:00:00,23.98,24.11,23.9,24.03,71300.0,21.7566,21.8746,21.6841,21.802,71300.0
2014-10-15 11:10:00,24.07,24.26,24.03,24.12,46200.0,21.8383,22.0107,21.802,21.8837,46200.0
2014-10-15 11:20:00,24.15,24.15,23.98,23.98,59000.0,21.9109,21.9109,21.7566,21.7566,59000.0
2014-10-15 11:30:00,23.97,24.07,23.95,24.07,73700.0,21.7476,21.8383,21.7294,21.8383,73700.0
2014-10-15 11:40:00,24.06,24.07,23.97,24.02,31700.0,21.8292,21.8383,21.7476,21.7929,31700.0
2014-10-15 11:50:00,24.01,24.15,23.94,24.1,54200.0,21.7839,21.9109,21.7203,21.8655,54200.0
2014-10-15 12:00:00,24.09,24.09,23.97,24.04,30200.0,21.8564,21.8564,21.7476,21.8111,30200.0
2014-10-15 12:10:00,24.02,24.06,23.93,24.0,48500.0,21.7929,21.8292,21.7113,21.7748,48500.0
2014-10-15 12:20:00,24.01,24.04,23.89,23.9,51300.0,21.7839,21.8111,21.675,21.6841,51300.0
2014-10-15 12:30:00,23.91,23.91,23.74,23.78,89800.0,21.6931,21.6931,21.5389,21.5752,89800.0
2014-10-15 12:40:00,23.79,23.85,23.51,23.76,79500.0,21.5843,21.6387,21.3302,21.557,79500.0
2014-10-15 12:50:00,23.77,23.88,23.7,23.78,72300.0,21.5661,21.6659,21.5026,21.5752,72300.0
2014-10-15 13:00:00,23.77,23.88,23.66,23.75,51300.0,21.5661,21.6659,21.4663,21.548,51300.0
2014-10-15 13:10:00,23.76,23.78,23.48,23.53,81800.0,21.557,21.5752,21.303,21.3484,81800.0
2014-10-15 13:20:00,23.51,23.81,23.4,23.52,109400.0,21.3302,21.6024,21.2304,21.3393,109400.0
2014-10-15 13:30:00,23.5,23.67,23.49,23.58,104600.0,21.3211,21.4754,21.3121,21.3937,104600.0
2014-10-15 13:40:00,23.59,23.59,23.35,23.54,127100.0,21.4028,21.4028,21.1851,21.3574,127100.0
2014-10-15 13:50:00,23.59,23.75,23.41,23.41,103600.0,21.4028,21.548,21.2395,21.2395,103600.0
2014-10-15 14:00:00,23.42,23.59,23.4,23.48,82200.0,21.2486,21.4028,21.2304,21.303,82200.0
2014-10-15 14:10:00,23.48,23.6,23.31,23.49,132700.0,21.303,21.4119,21.1488,21.3121,132700.0
2014-10-15 14:20:00,23.49,23.57,23.31,23.41,112900.0,21.3121,21.3847,21.1488,21.2395,112900.0
2014-10-15 14:30:00,23.39,23.81,23.37,23.79,88800.0,21.2213,21.6024,21.2032,21.5843,88800.0
2014-10-15 14:40:00,23.81,23.84,23.69,23.77,111100.0,21.6024,21.6296,21.4935,21.5661,111100.0
2014-10-15 14:50:00,23.76,23.89,23.76,23.86,76900.0,21.557,21.675,21.557,21.6478,76900.0
2014-10-15 15:00:00,23.87,23.89,23.8,23.89,51200.0,21.6568,21.675,21.5933,21.675,51200.0
2014-10-15 15:10:00,23.89,24.0,23.8,23.84,54700.0,21.675,21.7748,21.5933,21.6296,54700.0
2014-10-15 15:20:00,23.86,24.16,23.85,24.12,116800.0,21.6478,21.92,21.6387,21.8837,116800.0
2014-10-15 15:30:00,24.15,24.24,24.14,24.19,97300.0,21.9109,21.9925,21.9018,21.9472,97300.0
2014-10-15 15:40:00,24.19,24.22,24.09,24.13,150800.0,21.9472,21.9744,21.8564,21.8927,150800.0
2014-10-15 15:50:00,24.14,24.33,23.99,24.3,301100.0,21.9018,22.0742,21.7657,22.047,301100.0
2014-10-16 09:30:00,23.65,24.19,23.33,24.08,112500.0,21.4572,21.9472,21.1669,21.8474,112500.0
2014-10-16 09:40:00,24.13,24.3,23.9,23.98,146000.0,21.8927,22.047,21.6841,21.7566,146000.0
2014-10-16 09:50:00,23.98,24.05,23.95,24.03,85900.0,21.7566,21.8201,21.7294,21.802,85900.0
2014-10-16 10:00:00,24.03,24.05,23.97,24.02,142800.0,21.802,21.8201,21.7476,21.7929,142800.0
2014-10-16 10:10:00,23.99,24.13,23.94,24.03,217800.0,21.7657,21.8927,21.7203,21.802,217800.0
2014-10-16 10:20:00,24.04,24.18,23.98,23.99,136800.0,21.8111,21.9381,21.7566,21.7657,136800.0
2014-10-16 10:30:00,23.98,24.03,23.95,24.0,133900.0,21.7566,21.802,21.7294,21.7748,133900.0
2014-10-16 10:40:00,23.99,24.15,23.96,24.14,91700.0,21.7657,21.9109,21.7385,21.9018,91700.0
2014-10-16 10:50:00,24.14,24.3,24.05,24.22,71800.0,21.9018,22.047,21.8201,21.9744,71800.0
2014-10-16 11:00:00,24.22,24.27,24.06,24.11,92800.0,21.9744,22.0198,21.8292,21.8746,92800.0
2014-10-16 11:10:00,24.12,24.15,24.03,24.05,53800.0,21.8837,21.9109,21.802,21.8201,53800.0
2014-10-16 11:20:00,24.05,24.38,24.05,24.35,107500.0,21.8201,22.1196,21.8201,22.0923,107500.0
2014-10-16 11:30:00,24.34,24.41,24.3,24.36,92200.0,22.0833,22.1468,22.047,22.1014,92200.0
2014-10-16 11:40:00,24.35,24.54,24.35,24.52,151900.0,22.0923,22.2647,22.0923,22.2466,151900.0
2014-10-16 11:50:00,24.51,24.59,24.44,24.59,216800.0,22.2375,22.3101,22.174,22.3101,216800.0
2014-10-16 12:00:00,24.57,24.59,24.49,24.55,33600.0,22.2919,22.3101,22.2194,22.2738,33600.0
2014-10-16 12:10:00,24.54,24.57,24.45,24.52,49900.0,22.2647,22.2919,22.1831,22.2466,49900.0
2014-10-16 12:20:00,24.5,24.65,24.49,24.57,40700.0,22.2284,22.3645,22.2194,22.2919,40700.0
2014-10-16 12:30:00,24.59,24.59,24.49,24.51,20200.0,22.3101,22.3101,22.2194,22.2375,20200.0
2014-10-16 12:40:00,24.5,24.6,24.49,24.53,33900.0,22.2284,22.3192,22.2194,22.2556,33900.0
2014-10-16 12:50:00,24.51,24.6,24.47,24.57,27800.0,22.2375,22.3192,22.2012,22.2919,27800.0
2014-10-16 13:00:00,24.56,24.75,24.55,24.73,93700.0,22.2829,22.4552,22.2738,22.4371,93700.0
2014-10-16 13:10:00,24.71,24.8,24.66,24.77,59000.0,22.419,22.5006,22.3736,22.4734,59000.0
2014-10-16 13:20:00,24.75,24.79,24.67,24.73,34600.0,22.4552,22.4915,22.3827,22.4371,34600.0
2014-10-16 13:30:00,24.73,24.77,24.71,24.75,37700.0,22.4371,22.4734,22.419,22.4552,37700.0
2014-10-16 13:40:00,24.75,24.97,24.75,24.82,84300.0,22.4552,22.6548,22.4552,22.5188,84300.0
2014-10-16 13:50:00,24.83,24.83,24.6,24.72,100800.0,22.5278,22.5278,22.3192,22.428,100800.0
2014-10-16 14:00:00,24.72,24.73,24.6,24.61,42300.0,22.428,22.4371,22.3192,22.3282,42300.0
2014-10-16 14:10:00,24.6,24.66,24.39,24.66,54400.0,22.3192,22.3736,22.1286,22.3736,54400.0
2014-10-16 14:20:00,24.65,24.73,24.55,24.73,52700.0,22.3645,22.4371,22.2738,22.4371,52700.0
2014-10-16 14:30:00,24.76,24.88,24.69,24.77,37300.0,22.4643,22.5732,22.4008,22.4734,37300.0
2014-10-16 14:40:00,24.77,24.82,24.69,24.7,75500.0,22.4734,22.5188,22.4008,22.4099,75500.0
2014-10-16 14:50:00,24.7,24.88,24.63,24.85,80700.0,22.4099,22.5732,22.3464,22.546,80700.0
2014-10-16 15:00:00,24.86,24.96,24.78,24.82,82100.0,22.555,22.6458,22.4825,22.5188,82100.0
2014-10-16 15:10:00,24.81,24.98,24.8,24.94,67700.0,22.5097,22.6639,22.5006,22.6276,67700.0
2014-10-16 15:20:00,24.94,24.98,24.92,24.98,83600.0,22.6276,22.6639,22.6095,22.6639,83600.0
2014-10-16 15:30:00,24.99,25.05,24.83,24.85,196100.0,22.673,22.7274,22.5278,22.546,196100.0
2014-10-16 15:40:00,24.84,24.87,24.84,24.87,101200.0,22.5369,22.5641,22.5369,22.5641,101200.0
2014-10-16 15:50:00,24.87,25.03,24.87,25.0,293900.0,22.5641,22.7093,22.5641,22.6821,293900.0
2014-10-17 09:30:00,25.64,25.96,25.48,25.79,151500.0,23.2627,23.5531,23.1176,23.3988,151500.0
2014-10-17 09:40:00,25.8,26.2,25.75,25.99,196800.0,23.4079,23.7708,23.3625,23.5803,196800.0
2014-10-17 09:50:00,26.02,26.2,25.96,26.13,238400.0,23.6075,23.7708,23.5531,23.7073,238400.0
2014-10-17 10:00:00,26.08,26.1,26.0,26.09,145300.0,23.6619,23.6801,23.5894,23.671,145300.0
2014-10-17 10:10:00,26.09,26.27,26.01,26.1,140400.0,23.671,23.8343,23.5984,23.6801,140400.0
2014-10-17 10:20:00,26.1,26.26,26.01,26.05,81500.0,23.6801,23.8252,23.5984,23.6347,81500.0
2014-10-17 10:30:00,26.06,26.07,25.86,25.96,373400.0,23.6438,23.6529,23.4623,23.5531,373400.0
2014-10-17 10:40:00,25.98,26.0,25.81,25.85,135000.0,23.5712,23.5894,23.417,23.4533,135000.0
2014-10-17 10:50:00,25.85,25.91,25.8,25.87,77800.0,23.4533,23.5077,23.4079,23.4714,77800.0
2014-10-17 11:00:00,25.87,25.87,25.56,25.67,110000.0,23.4714,23.4714,23.1901,23.2899,110000.0
2014-10-17 11:10:00,25.66,25.68,25.49,25.51,68300.0,23.2809,23.299,23.1266,23.1448,68300.0
2014-10-17 11:20:00,25.54,25.67,25.51,25.62,76300.0,23.172,23.2899,23.1448,23.2446,76300.0
2014-10-17 11:30:00,25.62,25.62,25.46,25.51,71700.0,23.2446,23.2446,23.0994,23.1448,71700.0
2014-10-17 11:40:00,25.52,25.63,25.48,25.57,133100.0,23.1539,23.2537,23.1176,23.1992,133100.0
2014-10-17 11:50:00,25.57,25.63,25.49,25.49,79900.0,23.1992,23.2537,23.1266,23.1266,79900.0
2014-10-17 12:00:00,25.52,25.54,25.42,25.5,153900.0,23.1539,23.172,23.0631,23.1357,153900.0
2014-10-17 12:10:00,25.5,25.5,25.21,25.23,76800.0,23.1357,23.1357,22.8726,22.8907,76800.0
2014-10-17 12:20:00,25.24,25.25,25.1,25.1,87300.0,22.8998,22.9089,22.7728,22.7728,87300.0
2014-10-17 12:30:00,25.1,25.13,24.86,24.9,104800.0,22.7728,22.8,22.555,22.5913,104800.0
2014-10-17 12:40:00,24.89,25.02,24.79,24.86,94300.0,22.5823,22.7002,22.4915,22.555,94300.0
2014-10-17 12:50:00,24.86,25.07,24.85,25.06,52100.0,22.555,22.7456,22.546,22.7365,52100.0
2014-10-17 13:00:00,25.05,25.07,24.8,24.81,337200.0,22.7274,22.7456,22.5006,22.5097,337200.0
2014-10-17 13:10:00,24.8,24.92,24.72,24.92,91700.0,22.5006,22.6095,22.428,22.6095,91700.0
2014-10-17 13:20:00,24.92,24.99,24.8,24.91,70900.0,22.6095,22.673,22.5006,22.6004,70900.0
2014-10-17 13:30:00,24.9,24.97,24.76,24.93,73800.0,22.5913,22.6548,22.4643,22.6186,73800.0
2014-10-17 13:40:00,24.96,25.07,24.91,24.93,76300.0,22.6458,22.7456,22.6004,22.6186,76300.0
2014-10-17 13:50:00,24.88,24.95,24.72,24.74,60800.0,22.5732,22.6367,22.428,22.4462,60800.0
2014-10-17 14:00:00,24.74,24.76,24.42,24.46,110300.0,22.4462,22.4643,22.1558,22.1921,110300.0
2014-10-17 14:10:00,24.47,24.56,24.4,24.53,89600.0,22.2012,22.2829,22.1377,22.2556,89600.0
2014-10-17 14:20:00,24.53,24.63,24.38,24.48,91700.0,22.2556,22.3464,22.1196,22.2103,91700.0
2014-10-17 14:30:00,24.47,24.57,24.4,24.46,68800.0,22.2012,22.2919,22.1377,22.1921,68800.0
2014-10-17 14:40:00,24.46,24.8,24.46,24.69,90400.0,22.1921,22.5006,22.1921,22.4008,90400.0
2014-10-17 14:50:00,24.68,24.72,24.63,24.66,66800.0,22.3917,22.428,22.3464,22.3736,66800.0
2014-10-17 15:00:00,24.66,24.66,24.48,24.54,69500.0,22.3736,22.3736,22.2103,22.2647,69500.0
2014-10-17 15:10:00,24.54,24.8,24.53,24.72,66400.0,22.2647,22.5006,22.2556,22.428,66400.0
2014-10-17 15:20:00,24.71,24.71,24.6,24.66,67900.0,22.419,22.419,22.3192,22.3736,67900.0
2014-10-17 15:30:00,24.65,24.89,24.65,24.89,112600.0,22.3645,22.5823,22.3645,22.5823,112600.0
2014-10-17 15:40:00,24.92,25.09,24.88,25.09,169500.0,22.6095,22.7637,22.5732,22.7637,169500.0
2014-10-17 15:50:00,25.08,25.19,25.01,25.04,274400.0,22.7547,22.8545,22.6911,22.7184,274400.0
2014-10-20 09:30:00,25.4,25.56,24.65,25.02,230600.0,23.045,23.1901,22.3645,22.7002,230600.0
2014-10-20 09:40:00,25.02,25.07,24.73,24.94,311200.0,22.7002,22.7456,22.4371,22.6276,311200.0
2014-10-20 09:50:00,25.0,25.1,24.83,25.06,49700.0,22.6821,22.7728,22.5278,22.7365,49700.0
2014-10-20 10:00:00,25.06,25.1,24.88,24.95,79600.0,22.7365,22.7728,22.5732,22.6367,79600.0
2014-10-20 10:10:00,24.95,25.02,24.7,24.91,135400.0,22.6367,22.7002,22.4099,22.6004,135400.0
2014-10-20 10:20:00,24.89,24.95,24.76,24.92,99500.0,22.5823,22.6367,22.4643,22.6095,99500.0
2014-10-20 10:30:00,24.93,25.07,24.82,24.87,143600.0,22.6186,22.7456,22.5188,22.5641,143600.0
2014-10-20 10:40:00,24.91,24.99,24.82,24.95,22400.0,22.6004,22.673,22.5188,22.6367,22400.0
2014-10-20 10:50:00,24.96,24.98,24.64,24.71,109000.0,22.6458,22.6639,22.3554,22.419,109000.0
2014-10-20 11:00:00,24.7,24.84,24.65,24.8,46500.0,22.4099,22.5369,22.3645,22.5006,46500.0
2014-10-20 11:10:00,24.78,24.83,24.68,24.81,49400.0,22.4825,22.5278,22.3917,22.5097,49400.0
2014-10-20 11:20:00,24.8,24.83,24.62,24.73,63400.0,22.5006,22.5278,22.3373,22.4371,63400.0
2014-10-20 11:30:00,24.73,24.79,24.61,24.62,40000.0,22.4371,22.4915,22.3282,22.3373,40000.0
2014-10-20 11:40:00,24.65,24.81,24.62,24.76,55100.0,22.3645,22.5097,22.3373,22.4643,55100.0
2014-10-20 11:50:00,24.76,24.88,24.75,24.78,57800.0,22.4643,22.5732,22.4552,22.4825,57800.0
2014-10-20 12:00:00,24.82,25.03,24.81,24.96,80600.0,22.5188,22.7093,22.5097,22.6458,80600.0
2014-10-20 12:10:00,24.99,25.06,24.96,25.06,64000.0,22.673,22.7365,22.6458,22.7365,64000.0
2014-10-20 12:20:00,25.03,25.2,25.03,25.11,70200.0,22.7093,22.8635,22.7093,22.7819,70200.0
2014-10-20 12:30:00,25.12,25.16,25.02,25.02,26400.0,22.7909,22.8272,22.7002,22.7002,26400.0
2014-10-20 12:40:00,25.01,25.2,25.0,25.2,42800.0,22.6911,22.8635,22.6821,22.8635,42800.0
2014-10-20 12:50:00,25.19,25.2,25.05,25.05,45600.0,22.8545,22.8635,22.7274,22.7274,45600.0
2014-10-20 13:00:00,25.05,25.18,25.0,25.11,40900.0,22.7274,22.8454,22.6821,22.7819,40900.0
2014-10-20 13:10:00,25.11,25.12,25.02,25.04,11700.0,22.7819,22.7909,22.7002,22.7184,11700.0
2014-10-20 13:20:00,25.04,25.17,25.03,25.15,23200.0,22.7184,22.8363,22.7093,22.8182,23200.0
2014-10-20 13:30:00,25.14,25.17,25.08,25.15,32800.0,22.8091,22.8363,22.7547,22.8182,32800.0
2014-10-20 13:40:00,25.14,25.16,25.08,25.12,8800.0,22.8091,22.8272,22.7547,22.7909,8800.0
2014-10-20 13:50:00,25.12,25.26,25.11,25.26,63200.0,22.7909,22.918,22.7819,22.918,63200.0
2014-10-20 14:00:00,25.26,25.46,25.24,25.45,94400.0,22.918,23.0994,22.8998,23.0903,94400.0
2014-10-20 14:10:00,25.45,25.59,25.44,25.58,73900.0,23.0903,23.2174,23.0813,23.2083,73900.0
2014-10-20 14:20:00,25.59,25.59,25.48,25.56,42700.0,23.2174,23.2174,23.1176,23.1901,42700.0
2014-10-20 14:30:00,25.56,25.77,25.56,25.73,103000.0,23.1901,23.3807,23.1901,23.3444,103000.0
2014-10-20 14:40:00,25.71,25.75,25.61,25.68,78000.0,23.3262,23.3625,23.2355,23.299,78000.0
2014-10-20 14:50:00,25.68,25.68,25.52,25.57,28900.0,23.299,23.299,23.1539,23.1992,28900.0
2014-10-20 15:00:00,25.6,25.75,25.59,25.69,101000.0,23.2264,23.3625,23.2174,23.3081,101000.0
2014-10-20 15:10:00,25.7,25.75,25.68,25.73,48300.0,23.3172,23.3625,23.299,23.3444,48300.0
2014-10-20 15:20:00,25.72,25.75,25.65,25.72,68500.0,23.3353,23.3625,23.2718,23.3353,68500.0
2014-10-20 15:30:00,25.71,25.76,25.52,25.57,98600.0,23.3262,23.3716,23.1539,23.1992,98600.0
2014-10-20 15:40:00,25.56,25.56,25.4,25.4,102200.0,23.1901,23.1901,23.045,23.045,102200.0
2014-10-20 15:50:00,25.41,25.44,25.3,25.41,166100.0,23.0541,23.0813,22.9543,23.0541,166100.0
2014-10-21 09:30:00,25.46,25.8,25.0,25.1,187300.0,23.0994,23.4079,22.6821,22.7728,187300.0
2014-10-21 09:40:00,25.1,25.39,25.05,25.32,96200.0,22.7728,23.0359,22.7274,22.9724,96200.0
2014-10-21 09:50:00,25.31,25.42,25.15,25.18,117900.0,22.9633,23.0631,22.8182,22.8454,117900.0
2014-10-21 10:00:00,25.18,25.35,25.02,25.12,196300.0,22.8454,22.9996,22.7002,22.7909,196300.0
2014-10-21 10:10:00,25.12,25.21,24.9,25.0,164500.0,22.7909,22.8726,22.5913,22.6821,164500.0
2014-10-21 10:20:00,25.0,25.09,24.94,25.0,70000.0,22.6821,22.7637,22.6276,22.6821,70000.0
2014-10-21 10:30:00,25.01,25.1,24.97,25.1,86600.0,22.6911,22.7728,22.6548,22.7728,86600.0
2014-10-21 10:40:00,25.1,25.14,24.97,24.97,102600.0,22.7728,22.8091,22.6548,22.6548,102600.0
2014-10-21 10:50:00,24.97,25.02,24.93,25.01,52900.0,22.6548,22.7002,22.6186,22.6911,52900.0
2014-10-21 11:00:00,25.02,25.07,24.92,24.98,78800.0,22.7002,22.7456,22.6095,22.6639,78800.0
2014-10-21 11:10:00,24.98,24.98,24.9,24.91,75200.0,22.6639,22.6639,22.5913,22.6004,75200.0
2014-10-21 11:20:00,24.91,24.98,24.9,24.93,25100.0,22.6004,22.6639,22.5913,22.6186,25100.0
2014-10-21 11:30:00,24.94,25.0,24.92,24.98,42900.0,22.6276,22.6821,22.6095,22.6639,42900.0
2014-10-21 11:40:00,24.99,25.02,24.92,25.0,61100.0,22.673,22.7002,22.6095,22.6821,61100.0
2014-10-21 11:50:00,25.0,25.01,24.9,24.98,63800.0,22.6821,22.6911,22.5913,22.6639,63800.0
2014-10-21 12:00:00,24.95,25.06,24.92,25.06,51300.0,22.6367,22.7365,22.6095,22.7365,51300.0
2014-10-21 12:10:00,25.05,25.12,25.03,25.08,84700.0,22.7274,22.7909,22.7093,22.7547,84700.0
2014-10-21 12:20:00,25.08,25.19,25.05,25.09,59600.0,22.7547,22.8545,22.7274,22.7637,59600.0
2014-10-21 12:30:00,25.09,25.11,25.06,25.1,35000.0,22.7637,22.7819,22.7365,22.7728,35000.0
2014-10-21 12:40:00,25.06,25.08,24.98,24.99,21200.0,22.7365,22.7547,22.6639,22.673,21200.0
2014-10-21 12:50:00,24.99,25.04,24.99,24.99,21200.0,22.673,22.7184,22.673,22.673,21200.0
2014-10-21 13:00:00,25.0,25.04,24.99,25.04,11000.0,22.6821,22.7184,22.673,22.7184,11000.0
2014-10-21 13:10:00,25.03,25.08,24.99,25.0,11600.0,22.7093,22.7547,22.673,22.6821,11600.0
2014-10-21 13:20:00,24.99,25.02,24.99,25.0,51500.0,22.673,22.7002,22.673,22.6821,51500.0
2014-10-21 13:30:00,25.01,25.07,25.0,25.04,24000.0,22.6911,22.7456,22.6821,22.7184,24000.0
2014-10-21 13:40:00,25.02,25.1,25.0,25.1,86700.0,22.7002,22.7728,22.6821,22.7728,86700.0
2014-10-21 13:50:00,25.08,25.1,25.0,25.02,24800.0,22.7547,22.7728,22.6821,22.7002,24800.0
2014-10-21 14:00:00,25.02,25.25,25.01,25.18,118300.0,22.7002,22.9089,22.6911,22.8454,118300.0
2014-10-21 14:10:00,25.22,25.4,25.2,25.3,96500.0,22.8817,23.045,22.8635,22.9543,96500.0
2014-10-21 14:20:00,25.29,25.43,25.28,25.39,64500.0,22.9452,23.0722,22.9361,23.0359,64500.0
2014-10-21 14:30:00,25.36,25.39,25.24,25.27,137600.0,23.0087,23.0359,22.8998,22.927,137600.0
2014-10-21 14:40:00,25.28,25.39,25.16,25.33,266700.0,22.9361,23.0359,22.8272,22.9815,266700.0
2014-10-21 14:50:00,25.33,25.38,25.31,25.34,67300.0,22.9815,23.0268,22.9633,22.9905,67300.0
2014-10-21 15:00:00,25.34,25.37,25.25,25.37,56600.0,22.9905,23.0178,22.9089,23.0178,56600.0
2014-10-21 15:10:00,25.37,25.43,25.37,25.42,69500.0,23.0178,23.0722,23.0178,23.0631,69500.0
2014-10-21 15:20:00,25.43,25.44,25.39,25.42,22800.0,23.0722,23.0813,23.0359,23.0631,22800.0
2014-10-21 15:30:00,25.41,25.42,25.21,25.22,56100.0,23.0541,23.0631,22.8726,22.8817,56100.0
2014-10-21 15:40:00,25.23,25.27,25.22,25.27,46000.0,22.8907,22.927,22.8817,22.927,46000.0
2014-10-21 15:50:00,25.27,25.41,25.27,25.35,214100.0,22.927,23.0541,22.927,22.9996,214100.0
2014-10-22 09:30:00,25.5,25.6,25.08,25.45,83900.0,23.1357,23.2264,22.7547,23.0903,83900.0
2014-10-22 09:40:00,25.45,25.6,25.42,25.45,57500.0,23.0903,23.2264,23.0631,23.0903,57500.0
2014-10-22 09:50:00,25.43,25.77,25.41,25.76,101100.0,23.0722,23.3807,23.0541,23.3716,101100.0
2014-10-22 10:00:00,25.75,25.78,25.45,25.5,159900.0,23.3625,23.3897,23.0903,23.1357,159900.0
2014-10-22 10:10:00,25.54,25.55,25.41,25.5,57900.0,23.172,23.1811,23.0541,23.1357,57900.0
2014-10-22 10:20:00,25.48,25.66,25.35,25.59,66700.0,23.1176,23.2809,22.9996,23.2174,66700.0
2014-10-22 10:30:00,25.59,25.75,25.47,25.75,79200.0,23.2174,23.3625,23.1085,23.3625,79200.0
2014-10-22 10:40:00,25.74,25.8,25.6,25.76,79200.0,23.3535,23.4079,23.2264,23.3716,79200.0
2014-10-22 10:50:00,25.79,26.0,25.78,25.83,180200.0,23.3988,23.5894,23.3897,23.4351,180200.0
2014-10-22 11:00:00,25.83,25.92,25.82,25.84,71600.0,23.4351,23.5168,23.426,23.4442,71600.0
2014-10-22 11:10:00,25.84,25.91,25.75,25.75,67100.0,23.4442,23.5077,23.3625,23.3625,67100.0
2014-10-22 11:20:00,25.75,25.77,25.5,25.56,86700.0,23.3625,23.3807,23.1357,23.1901,86700.0
2014-10-22 11:30:00,25.56,25.73,25.56,25.63,40400.0,23.1901,23.3444,23.1901,23.2537,40400.0
2014-10-22 11:40:00,25.61,25.74,25.59,25.65,47900.0,23.2355,23.3535,23.2174,23.2718,47900.0
2014-10-22 11:50:00,25.65,25.8,25.65,25.75,35600.0,23.2718,23.4079,23.2718,23.3625,35600.0
2014-10-22 12:00:00,25.76,25.89,25.76,25.82,41300.0,23.3716,23.4895,23.3716,23.426,41300.0
2014-10-22 12:10:00,25.84,25.87,25.7,25.74,62300.0,23.4442,23.4714,23.3172,23.3535,62300.0
2014-10-22 12:20:00,25.77,25.87,25.74,25.85,27900.0,23.3807,23.4714,23.3535,23.4533,27900.0
2014-10-22 12:30:00,25.87,25.87,25.74,25.77,36700.0,23.4714,23.4714,23.3535,23.3807,36700.0
2014-10-22 12:40:00,25.76,25.82,25.47,25.47,77100.0,23.3716,23.426,23.1085,23.1085,77100.0
2014-10-22 12:50:00,25.47,25.64,25.41,25.6,53700.0,23.1085,23.2627,23.0541,23.2264,53700.0
2014-10-22 13:00:00,25.61,25.62,25.47,25.53,40400.0,23.2355,23.2446,23.1085,23.1629,40400.0
2014-10-22 13:10:00,25.56,25.68,25.5,25.63,31500.0,23.1901,23.299,23.1357,23.2537,31500.0
2014-10-22 13:20:00,25.65,25.65,25.44,25.49,39900.0,23.2718,23.2718,23.0813,23.1266,39900.0
2014-10-22 13:30:00,25.5,25.66,25.47,25.65,37500.0,23.1357,23.2809,23.1085,23.2718,37500.0
2014-10-22 13:40:00,25.68,25.68,25.54,25.54,36000.0,23.299,23.299,23.172,23.172,36000.0
2014-10-22 13:50:00,25.52,25.68,25.51,25.6,39800.0,23.1539,23.299,23.1448,23.2264,39800.0
2014-10-22 14:00:00,25.6,25.6,25.52,25.57,37000.0,23.2264,23.2264,23.1539,23.1992,37000.0
2014-10-22 14:10:00,25.57,25.61,25.55,25.6,31600.0,23.1992,23.2355,23.1811,23.2264,31600.0
2014-10-22 14:20:00,25.62,25.66,25.55,25.6,53300.0,23.2446,23.2809,23.1811,23.2264,53300.0
2014-10-22 14:30:00,25.59,25.63,25.55,25.56,32200.0,23.2174,23.2537,23.1811,23.1901,32200.0
2014-10-22 14:40:00,25.55,25.58,25.44,25.45,59600.0,23.1811,23.2083,23.0813,23.0903,59600.0
2014-10-22 14:50:00,25.43,25.45,25.4,25.45,37400.0,23.0722,23.0903,23.045,23.0903,37400.0
2014-10-22 15:00:00,25.46,25.52,25.45,25.5,32500.0,23.0994,23.1539,23.0903,23.1357,32500.0
2014-10-22 15:10:00,25.5,25.52,25.44,25.45,44600.0,23.1357,23.1539,23.0813,23.0903,44600.0
2014-10-22 15:20:00,25.46,25.46,25.24,25.25,90500.0,23.0994,23.0994,22.8998,22.9089,90500.0
2014-10-22 15:30:00,25.25,25.4,25.25,25.33,79700.0,22.9089,23.045,22.9089,22.9815,79700.0
2014-10-22 15:40:00,25.33,25.44,25.33,25.36,55200.0,22.9815,23.0813,22.9815,23.0087,55200.0
2014-10-22 15:50:00,25.36,25.53,25.36,25.45,124600.0,23.0087,23.1629,23.0087,23.0903,124600.0
2014-10-23 09:30:00,25.73,25.87,25.55,25.75,55200.0,23.3444,23.4714,23.1811,23.3625,55200.0
2014-10-23 09:40:00,25.67,25.98,25.52,25.58,123600.0,23.2899,23.5712,23.1539,23.2083,123600.0
2014-10-23 09:50:00,25.6,25.65,25.31,25.33,161600.0,23.2264,23.2718,22.9633,22.9815,161600.0
2014-10-23 10:00:00,25.36,25.62,25.3,25.36,82800.0,23.0087,23.2446,22.9543,23.0087,82800.0
2014-10-23 10:10:00,25.33,25.39,25.1,25.15,217700.0,22.9815,23.0359,22.7728,22.8182,217700.0
2014-10-23 10:20:00,25.14,25.14,24.91,25.03,242300.0,22.8091,22.8091,22.6004,22.7093,242300.0
2014-10-23 10:30:00,25.02,25.18,24.93,25.14,113700.0,22.7002,22.8454,22.6186,22.8091,113700.0
2014-10-23 10:40:00,25.13,25.27,25.05,25.26,132300.0,22.8,22.927,22.7274,22.918,132300.0
2014-10-23 10:50:00,25.25,25.26,25.11,25.2,73500.0,22.9089,22.918,22.7819,22.8635,73500.0
2014-10-23 11:00:00,25.18,25.38,25.18,25.35,92200.0,22.8454,23.0268,22.8454,22.9996,92200.0
2014-10-23 11:10:00,25.35,25.35,25.23,25.24,23800.0,22.9996,22.9996,22.8907,22.8998,23800.0
2014-10-23 11:20:00,25.24,25.31,25.23,25.31,28200.0,22.8998,22.9633,22.8907,22.9633,28200.0
2014-10-23 11:30:00,25.31,25.45,25.31,25.4,50300.0,22.9633,23.0903,22.9633,23.045,50300.0
2014-10-23 11:40:00,25.39,25.4,25.27,25.4,28000.0,23.0359,23.045,22.927,23.045,28000.0
2014-10-23 11:50:00,25.4,25.49,25.36,25.48,83300.0,23.045,23.1266,23.0087,23.1176,83300.0
2014-10-23 12:00:00,25.46,25.49,25.31,25.38,21800.0,23.0994,23.1266,22.9633,23.0268,21800.0
2014-10-23 12:10:00,25.37,25.41,25.33,25.38,19200.0,23.0178,23.0541,22.9815,23.0268,19200.0
2014-10-23 12:20:00,25.37,25.4,25.35,25.4,18600.0,23.0178,23.045,22.9996,23.045,18600.0
2014-10-23 12:30:00,25.39,25.4,25.34,25.38,16200.0,23.0359,23.045,22.9905,23.0268,16200.0
2014-10-23 12:40:00,25.38,25.39,25.27,25.28,30100.0,23.0268,23.0359,22.927,22.9361,30100.0
2014-10-23 12:50:00,25.27,25.33,25.24,25.25,68200.0,22.927,22.9815,22.8998,22.9089,68200.0
2014-10-23 13:00:00,25.24,25.25,25.11,25.12,46700.0,22.8998,22.9089,22.7819,22.7909,46700.0
2014-10-23 13:10:00,25.14,25.16,25.1,25.11,81200.0,22.8091,22.8272,22.7728,22.7819,81200.0
2014-10-23 13:20:00,25.1,25.1,24.98,25.0,155100.0,22.7728,22.7728,22.6639,22.6821,155100.0
2014-10-23 13:30:00,25.0,25.01,24.95,24.99,67000.0,22.6821,22.6911,22.6367,22.673,67000.0
2014-10-23 13:40:00,24.99,25.0,24.8,24.81,184400.0,22.673,22.6821,22.5006,22.5097,184400.0
2014-10-23 13:50:00,24.81,24.85,24.8,24.82,112800.0,22.5097,22.546,22.5006,22.5188,112800.0
2014-10-23 14:00:00,24.82,24.83,24.73,24.75,172400.0,22.5188,22.5278,22.4371,22.4552,172400.0
2014-10-23 14:10:00,24.76,24.88,24.75,24.88,113200.0,22.4643,22.5732,22.4552,22.5732,113200.0
2014-10-23 14:20:00,24.88,24.93,24.78,24.78,147000.0,22.5732,22.6186,22.4825,22.4825,147000.0
2014-10-23 14:30:00,24.8,24.8,24.68,24.71,83300.0,22.5006,22.5006,22.3917,22.419,83300.0
2014-10-23 14:40:00,24.73,24.76,24.68,24.68,73200.0,22.4371,22.4643,22.3917,22.3917,73200.0
2014-10-23 14:50:00,24.68,24.76,24.67,24.75,79400.0,22.3917,22.4643,22.3827,22.4552,79400.0
2014-10-23 15:00:00,24.74,24.77,24.69,24.71,140300.0,22.4462,22.4734,22.4008,22.419,140300.0
2014-10-23 15:10:00,24.71,24.74,24.65,24.67,94800.0,22.419,22.4462,22.3645,22.3827,94800.0
2014-10-23 15:20:00,24.66,24.67,24.6,24.65,126200.0,22.3736,22.3827,22.3192,22.3645,126200.0
2014-10-23 15:30:00,24.65,24.76,24.64,24.67,129900.0,22.3645,22.4643,22.3554,22.3827,129900.0
2014-10-23 15:40:00,24.65,24.66,24.6,24.61,111800.0,22.3645,22.3736,22.3192,22.3282,111800.0
2014-10-23 15:50:00,24.61,24.76,24.61,24.65,236000.0,22.3282,22.4643,22.3282,22.3645,236000.0
2014-10-24 09:30:00,24.65,24.74,24.2,24.21,204900.0,22.3645,22.4462,21.9562,21.9653,204900.0
2014-10-24 09:40:00,24.22,24.25,24.0,24.08,405800.0,21.9744,22.0016,21.7748,21.8474,405800.0
2014-10-24 09:50:00,24.08,24.13,24.0,24.01,369800.0,21.8474,21.8927,21.7748,21.7839,369800.0
2014-10-24 10:00:00,24.04,24.11,23.75,23.79,281000.0,21.8111,21.8746,21.548,21.5843,281000.0
2014-10-24 10:10:00,23.78,23.8,23.55,23.63,369000.0,21.5752,21.5933,21.3665,21.4391,369000.0
2014-10-24 10:20:00,23.63,23.77,23.56,23.76,244900.0,21.4391,21.5661,21.3756,21.557,244900.0
2014-10-24 10:30:00,23.77,23.87,23.68,23.71,170000.0,21.5661,21.6568,21.4845,21.5117,170000.0
2014-10-24 10:40:00,23.71,23.71,23.45,23.45,578300.0,21.5117,21.5117,21.2758,21.2758,578300.0
2014-10-24 10:50:00,23.45,23.51,23.32,23.34,312800.0,21.2758,21.3302,21.1578,21.176,312800.0
2014-10-24 11:00:00,23.35,23.48,23.3,23.48,159900.0,21.1851,21.303,21.1397,21.303,159900.0
2014-10-24 11:10:00,23.46,23.51,23.36,23.42,260500.0,21.2849,21.3302,21.1941,21.2486,260500.0
2014-10-24 11:20:00,23.42,23.53,23.4,23.4,148300.0,21.2486,21.3484,21.2304,21.2304,148300.0
2014-10-24 11:30:00,23.41,23.58,23.4,23.56,188200.0,21.2395,21.3937,21.2304,21.3756,188200.0
2014-10-24 11:40:00,23.57,23.64,23.54,23.61,179300.0,21.3847,21.4482,21.3574,21.4209,179300.0
2014-10-24 11:50:00,23.6,23.61,23.49,23.53,386800.0,21.4119,21.4209,21.3121,21.3484,386800.0
2014-10-24 12:00:00,23.52,23.61,23.52,23.6,92200.0,21.3393,21.4209,21.3393,21.4119,92200.0
2014-10-24 12:10:00,23.6,23.6,23.57,23.58,83500.0,21.4119,21.4119,21.3847,21.3937,83500.0
2014-10-24 12:20:00,23.58,23.76,23.57,23.75,129900.0,21.3937,21.557,21.3847,21.548,129900.0
2014-10-24 12:30:00,23.74,23.8,23.73,23.77,129900.0,21.5389,21.5933,21.5298,21.5661,129900.0
2014-10-24 12:40:00,23.77,23.91,23.76,23.89,148000.0,21.5661,21.6931,21.557,21.675,148000.0
2014-10-24 12:50:00,23.9,23.9,23.76,23.82,88200.0,21.6841,21.6841,21.557,21.6115,88200.0
2014-10-24 13:00:00,23.82,23.95,23.81,23.81,143800.0,21.6115,21.7294,21.6024,21.6024,143800.0
2014-10-24 13:10:00,23.83,23.9,23.78,23.79,170300.0,21.6205,21.6841,21.5752,21.5843,170300.0
2014-10-24 13:20:00,23.79,24.1,23.79,24.09,181400.0,21.5843,21.8655,21.5843,21.8564,181400.0
2014-10-24 13:30:00,24.1,24.14,24.01,24.07,102300.0,21.8655,21.9018,21.7839,21.8383,102300.0
2014-10-24 13:40:00,24.06,24.21,24.06,24.15,130000.0,21.8292,21.9653,21.8292,21.9109,130000.0
2014-10-24 13:50:00,24.15,24.15,24.04,24.05,97200.0,21.9109,21.9109,21.8111,21.8201,97200.0
2014-10-24 14:00:00,24.06,24.18,24.05,24.13,105300.0,21.8292,21.9381,21.8201,21.8927,105300.0
2014-10-24 14:10:00,24.14,24.14,24.07,24.09,36900.0,21.9018,21.9018,21.8383,21.8564,36900.0
2014-10-24 14:20:00,24.1,24.1,24.0,24.02,101900.0,21.8655,21.8655,21.7748,21.7929,101900.0
2014-10-24 14:30:00,24.02,24.03,24.0,24.02,107900.0,21.7929,21.802,21.7748,21.7929,107900.0
2014-10-24 14:40:00,24.02,24.05,24.0,24.05,68400.0,21.7929,21.8201,21.7748,21.8201,68400.0
2014-10-24 14:50:00,24.05,24.12,24.01,24.12,77800.0,21.8201,21.8837,21.7839,21.8837,77800.0
2014-10-24 15:00:00,24.12,24.16,24.01,24.07,153300.0,21.8837,21.92,21.7839,21.8383,153300.0
2014-10-24 15:10:00,24.06,24.1,24.02,24.03,113200.0,21.8292,21.8655,21.7929,21.802,113200.0
2014-10-24 15:20:00,24.03,24.04,24.01,24.04,63900.0,21.802,21.8111,21.7839,21.8111,63900.0
2014-10-24 15:30:00,24.04,24.11,24.0,24.08,220300.0,21.8111,21.8746,21.7748,21.8474,220300.0
2014-10-24 15:40:00,24.09,24.16,24.07,24.07,201000.0,21.8564,21.92,21.8383,21.8383,201000.0
2014-10-24 15:50:00,24.08,24.1,24.0,24.01,532900.0,21.8474,21.8655,21.7748,21.7839,532900.0
2014-10-27 09:30:00,23.75,24.19,23.7,24.17,122100.0,21.548,21.9472,21.5026,21.929,122100.0
2014-10-27 09:40:00,24.17,24.48,24.12,24.39,180600.0,21.929,22.2103,21.8837,22.1286,180600.0
2014-10-27 09:50:00,24.38,24.39,24.09,24.32,93400.0,22.1196,22.1286,21.8564,22.0651,93400.0
2014-10-27 10:00:00,24.34,24.5,24.23,24.47,145100.0,22.0833,22.2284,21.9835,22.2012,145100.0
2014-10-27 10:10:00,24.47,24.49,24.35,24.49,60200.0,22.2012,22.2194,22.0923,22.2194,60200.0
2014-10-27 10:20:00,24.48,24.55,24.29,24.4,164600.0,22.2103,22.2738,22.0379,22.1377,164600.0
2014-10-27 10:30:00,24.4,24.46,24.35,24.35,92500.0,22.1377,22.1921,22.0923,22.0923,92500.0
2014-10-27 10:40:00,24.36,24.44,24.28,24.44,104600.0,22.1014,22.174,22.0288,22.174,104600.0
2014-10-27 10:50:00,24.44,24.44,24.33,24.35,115000.0,22.174,22.174,22.0742,22.0923,115000.0
2014-10-27 11:00:00,24.33,24.35,24.21,24.27,83500.0,22.0742,22.0923,21.9653,22.0198,83500.0
2014-10-27 11:10:00,24.27,24.36,24.21,24.21,84700.0,22.0198,22.1014,21.9653,21.9653,84700.0
2014-10-27 11:20:00,24.21,24.31,24.21,24.28,38900.0,21.9653,22.056,21.9653,22.0288,38900.0
2014-10-27 11:30:00,24.28,24.3,24.21,24.25,38200.0,22.0288,22.047,21.9653,22.0016,38200.0
2014-10-27 11:40:00,24.22,24.23,24.13,24.19,39100.0,21.9744,21.9835,21.8927,21.9472,39100.0
2014-10-27 11:50:00,24.17,24.18,24.06,24.11,38000.0,21.929,21.9381,21.8292,21.8746,38000.0
2014-10-27 12:00:00,24.14,24.28,24.13,24.23,51400.0,21.9018,22.0288,21.8927,21.9835,51400.0
2014-10-27 12:10:00,24.23,24.24,24.12,24.13,27400.0,21.9835,21.9925,21.8837,21.8927,27400.0
2014-10-27 12:20:00,24.13,24.21,24.03,24.06,47100.0,21.8927,21.9653,21.802,21.8292,47100.0
2014-10-27 12:30:00,24.07,24.11,24.05,24.05,92900.0,21.8383,21.8746,21.8201,21.8201,92900.0
2014-10-27 12:40:00,24.04,24.06,23.97,24.05,98400.0,21.8111,21.8292,21.7476,21.8201,98400.0
2014-10-27 12:50:00,24.05,24.08,24.01,24.04,27200.0,21.8201,21.8474,21.7839,21.8111,27200.0
2014-10-27 13:00:00,24.03,24.07,24.01,24.07,33700.0,21.802,21.8383,21.7839,21.8383,33700.0
2014-10-27 13:10:00,24.06,24.12,24.04,24.04,59400.0,21.8292,21.8837,21.8111,21.8111,59400.0
2014-10-27 13:20:00,24.04,24.06,23.97,23.99,33100.0,21.8111,21.8292,21.7476,21.7657,33100.0
2014-10-27 13:30:00,23.98,24.01,23.9,23.96,143000.0,21.7566,21.7839,21.6841,21.7385,143000.0
2014-10-27 13:40:00,23.96,23.99,23.9,23.9,32500.0,21.7385,21.7657,21.6841,21.6841,32500.0
2014-10-27 13:50:00,23.9,23.96,23.8,23.93,87500.0,21.6841,21.7385,21.5933,21.7113,87500.0
2014-10-27 14:00:00,23.91,23.94,23.89,23.92,66700.0,21.6931,21.7203,21.675,21.7022,66700.0
2014-10-27 14:10:00,23.92,23.95,23.8,23.83,91700.0,21.7022,21.7294,21.5933,21.6205,91700.0
2014-10-27 14:20:00,23.83,23.86,23.8,23.83,89800.0,21.6205,21.6478,21.5933,21.6205,89800.0
2014-10-27 14:30:00,23.82,23.87,23.8,23.84,52300.0,21.6115,21.6568,21.5933,21.6296,52300.0
2014-10-27 14:40:00,23.84,23.87,23.8,23.86,51200.0,21.6296,21.6568,21.5933,21.6478,51200.0
2014-10-27 14:50:00,23.86,23.88,23.8,23.83,44500.0,21.6478,21.6659,21.5933,21.6205,44500.0
2014-10-27 15:00:00,23.81,23.83,23.76,23.82,84600.0,21.6024,21.6205,21.557,21.6115,84600.0
2014-10-27 15:10:00,23.82,23.91,23.8,23.89,71900.0,21.6115,21.6931,21.5933,21.675,71900.0
2014-10-27 15:20:00,23.88,23.89,23.8,23.81,65100.0,21.6659,21.675,21.5933,21.6024,65100.0
2014-10-27 15:30:00,23.82,23.87,23.8,23.85,59700.0,21.6115,21.6568,21.5933,21.6387,59700.0
2014-10-27 15:40:00,23.85,24.05,23.84,24.04,176900.0,21.6387,21.8201,21.6296,21.8111,176900.0
2014-10-27 15:50:00,24.04,24.2,24.04,24.09,313200.0,21.8111,21.9562,21.8111,21.8564,313200.0
2014-10-28 09:30:00,24.31,24.46,24.25,24.38,62400.0,22.056,22.1921,22.0016,22.1196,62400.0
2014-10-28 09:40:00,24.36,24.39,24.16,24.3,43100.0,22.1014,22.1286,21.92,22.047,43100.0
2014-10-28 09:50:00,24.33,24.58,24.33,24.49,143500.0,22.0742,22.301,22.0742,22.2194,143500.0
2014-10-28 10:00:00,24.49,24.57,24.36,24.48,86600.0,22.2194,22.2919,22.1014,22.2103,86600.0
2014-10-28 10:10:00,24.48,24.71,24.46,24.65,275500.0,22.2103,22.419,22.1921,22.3645,275500.0
2014-10-28 10:20:00,24.62,24.78,24.58,24.67,139600.0,22.3373,22.4825,22.301,22.3827,139600.0
2014-10-28 10:30:00,24.63,24.63,24.4,24.63,101300.0,22.3464,22.3464,22.1377,22.3464,101300.0
2014-10-28 10:40:00,24.62,24.75,24.6,24.64,63600.0,22.3373,22.4552,22.3192,22.3554,63600.0
2014-10-28 10:50:00,24.65,24.8,24.65,24.75,102000.0,22.3645,22.5006,22.3645,22.4552,102000.0
2014-10-28 11:00:00,24.76,24.78,24.62,24.7,108500.0,22.4643,22.4825,22.3373,22.4099,108500.0
2014-10-28 11:10:00,24.71,24.71,24.63,24.69,55700.0,22.419,22.419,22.3464,22.4008,55700.0
2014-10-28 11:20:00,24.67,24.69,24.57,24.57,38700.0,22.3827,22.4008,22.2919,22.2919,38700.0
2014-10-28 11:30:00,24.59,24.64,24.51,24.64,43900.0,22.3101,22.3554,22.2375,22.3554,43900.0
2014-10-28 11:40:00,24.63,24.68,24.52,24.68,51900.0,22.3464,22.3917,22.2466,22.3917,51900.0
2014-10-28 11:50:00,24.68,24.69,24.58,24.64,35700.0,22.3917,22.4008,22.301,22.3554,35700.0
2014-10-28 12:00:00,24.63,24.67,24.56,24.66,80000.0,22.3464,22.3827,22.2829,22.3736,80000.0
2014-10-28 12:10:00,24.65,24.72,24.64,24.65,56400.0,22.3645,22.428,22.3554,22.3645,56400.0
2014-10-28 12:20:00,24.65,24.71,24.64,24.65,32700.0,22.3645,22.419,22.3554,22.3645,32700.0
2014-10-28 12:30:00,24.65,24.68,24.65,24.68,31600.0,22.3645,22.3917,22.3645,22.3917,31600.0
2014-10-28 12:40:00,24.68,24.69,24.65,24.67,29100.0,22.3917,22.4008,22.3645,22.3827,29100.0
2014-10-28 12:50:00,24.68,24.69,24.64,24.65,39100.0,22.3917,22.4008,22.3554,22.3645,39100.0
2014-10-28 13:00:00,24.65,24.7,24.64,24.67,76700.0,22.3645,22.4099,22.3554,22.3827,76700.0
2014-10-28 13:10:00,24.67,24.74,24.66,24.74,41000.0,22.3827,22.4462,22.3736,22.4462,41000.0
2014-10-28 13:20:00,24.74,24.77,24.73,24.75,49500.0,22.4462,22.4734,22.4371,22.4552,49500.0
2014-10-28 13:30:00,24.74,24.75,24.65,24.73,22300.0,22.4462,22.4552,22.3645,22.4371,22300.0
2014-10-28 13:40:00,24.73,24.76,24.65,24.71,24900.0,22.4371,22.4643,22.3645,22.419,24900.0
2014-10-28 13:50:00,24.71,24.71,24.6,24.61,68500.0,22.419,22.419,22.3192,22.3282,68500.0
2014-10-28 14:00:00,24.61,24.69,24.6,24.68,55300.0,22.3282,22.4008,22.3192,22.3917,55300.0
2014-10-28 14:10:00,24.68,24.74,24.67,24.74,44000.0,22.3917,22.4462,22.3827,22.4462,44000.0
2014-10-28 14:20:00,24.74,24.75,24.72,24.74,42600.0,22.4462,22.4552,22.428,22.4462,42600.0
2014-10-28 14:30:00,24.75,24.77,24.65,24.68,109600.0,22.4552,22.4734,22.3645,22.3917,109600.0
2014-10-28 14:40:00,24.68,24.77,24.6,24.76,53800.0,22.3917,22.4734,22.3192,22.4643,53800.0
2014-10-28 14:50:00,24.76,24.76,24.67,24.72,16000.0,22.4643,22.4643,22.3827,22.428,16000.0
2014-10-28 15:00:00,24.72,24.77,24.72,24.73,21400.0,22.428,22.4734,22.428,22.4371,21400.0
2014-10-28 15:10:00,24.73,24.75,24.69,24.7,28900.0,22.4371,22.4552,22.4008,22.4099,28900.0
2014-10-28 15:20:00,24.69,24.74,24.69,24.7,29700.0,22.4008,22.4462,22.4008,22.4099,29700.0
2014-10-28 15:30:00,24.7,24.74,24.69,24.73,28200.0,22.4099,22.4462,22.4008,22.4371,28200.0
2014-10-28 15:40:00,24.74,24.74,24.65,24.7,58500.0,22.4462,22.4462,22.3645,22.4099,58500.0
2014-10-28 15:50:00,24.7,24.78,24.7,24.76,187800.0,22.4099,22.4825,22.4099,22.4643,187800.0
2014-10-29 09:30:00,24.7,24.88,24.55,24.79,281900.0,22.4099,22.5732,22.2738,22.4915,281900.0
2014-10-29 09:40:00,24.77,24.79,24.56,24.72,158300.0,22.4734,22.4915,22.2829,22.428,158300.0
2014-10-29 09:50:00,24.74,24.85,24.68,24.73,134300.0,22.4462,22.546,22.3917,22.4371,134300.0
2014-10-29 10:00:00,24.74,24.81,24.66,24.66,93100.0,22.4462,22.5097,22.3736,22.3736,93100.0
2014-10-29 10:10:00,24.64,24.64,24.32,24.38,146300.0,22.3554,22.3554,22.0651,22.1196,146300.0
2014-10-29 10:20:00,24.35,24.5,24.2,24.2,101700.0,22.0923,22.2284,21.9562,21.9562,101700.0
2014-10-29 10:30:00,24.21,24.29,24.17,24.27,71700.0,21.9653,22.0379,21.929,22.0198,71700.0
2014-10-29 10:40:00,24.27,24.38,24.19,24.3,48600.0,22.0198,22.1196,21.9472,22.047,48600.0
2014-10-29 10:50:00,24.3,24.4,24.25,24.25,38100.0,22.047,22.1377,22.0016,22.0016,38100.0
2014-10-29 11:00:00,24.25,24.42,24.25,24.4,53900.0,22.0016,22.1558,22.0016,22.1377,53900.0
2014-10-29 11:10:00,24.39,24.46,24.36,24.4,40000.0,22.1286,22.1921,22.1014,22.1377,40000.0
2014-10-29 11:20:00,24.39,24.42,24.37,24.42,29100.0,22.1286,22.1558,22.1105,22.1558,29100.0
2014-10-29 11:30:00,24.41,24.44,24.38,24.39,27700.0,22.1468,22.174,22.1196,22.1286,27700.0
2014-10-29 11:40:00,24.39,24.48,24.38,24.4,29300.0,22.1286,22.2103,22.1196,22.1377,29300.0
2014-10-29 11:50:00,24.4,24.46,24.35,24.38,26000.0,22.1377,22.1921,22.0923,22.1196,26000.0
2014-10-29 12:00:00,24.37,24.38,24.31,24.35,15400.0,22.1105,22.1196,22.056,22.0923,15400.0
2014-10-29 12:10:00,24.33,24.37,24.29,24.34,12300.0,22.0742,22.1105,22.0379,22.0833,12300.0
2014-10-29 12:20:00,24.32,24.38,24.3,24.3,15300.0,22.0651,22.1196,22.047,22.047,15300.0
2014-10-29 12:30:00,24.3,24.36,24.3,24.31,14800.0,22.047,22.1014,22.047,22.056,14800.0
2014-10-29 12:40:00,24.3,24.49,24.3,24.43,75700.0,22.047,22.2194,22.047,22.1649,75700.0
2014-10-29 12:50:00,24.44,24.44,24.28,24.28,76400.0,22.174,22.174,22.0288,22.0288,76400.0
2014-10-29 13:00:00,24.28,24.35,24.28,24.29,24800.0,22.0288,22.0923,22.0288,22.0379,24800.0
2014-10-29 13:10:00,24.29,24.42,24.29,24.39,29500.0,22.0379,22.1558,22.0379,22.1286,29500.0
2014-10-29 13:20:00,24.39,24.46,24.36,24.37,60500.0,22.1286,22.1921,22.1014,22.1105,60500.0
2014-10-29 13:30:00,24.38,24.41,24.38,24.39,10700.0,22.1196,22.1468,22.1196,22.1286,10700.0
2014-10-29 13:40:00,24.39,24.4,24.36,24.39,28100.0,22.1286,22.1377,22.1014,22.1286,28100.0
2014-10-29 13:50:00,24.38,24.5,24.35,24.46,37100.0,22.1196,22.2284,22.0923,22.1921,37100.0
2014-10-29 14:00:00,24.44,24.49,24.37,24.48,20400.0,22.174,22.2194,22.1105,22.2103,20400.0
2014-10-29 14:10:00,24.49,24.5,24.39,24.44,57900.0,22.2194,22.2284,22.1286,22.174,57900.0
2014-10-29 14:20:00,24.43,24.49,24.4,24.45,23700.0,22.1649,22.2194,22.1377,22.1831,23700.0
2014-10-29 14:30:00,24.47,24.5,24.37,24.42,59300.0,22.2012,22.2284,22.1105,22.1558,59300.0
2014-10-29 14:40:00,24.4,24.5,24.4,24.46,40000.0,22.1377,22.2284,22.1377,22.1921,40000.0
2014-10-29 14:50:00,24.45,24.54,24.45,24.45,46600.0,22.1831,22.2647,22.1831,22.1831,46600.0
2014-10-29 15:00:00,24.44,24.48,24.42,24.45,68600.0,22.174,22.2103,22.1558,22.1831,68600.0
2014-10-29 15:10:00,24.44,24.46,24.38,24.43,146400.0,22.174,22.1921,22.1196,22.1649,146400.0
2014-10-29 15:20:00,24.42,24.43,24.33,24.36,31800.0,22.1558,22.1649,22.0742,22.1014,31800.0
2014-10-29 15:30:00,24.36,24.41,24.34,24.34,42300.0,22.1014,22.1468,22.0833,22.0833,42300.0
2014-10-29 15:40:00,24.33,24.35,24.2,24.2,120000.0,22.0742,22.0923,21.9562,21.9562,120000.0
2014-10-29 15:50:00,24.2,24.23,24.09,24.13,240900.0,21.9562,21.9835,21.8564,21.8927,240900.0
2014-10-30 09:30:00,24.2,24.22,24.02,24.1,75800.0,21.9562,21.9744,21.7929,21.8655,75800.0
2014-10-30 09:40:00,24.1,24.25,24.0,24.18,149000.0,21.8655,22.0016,21.7748,21.9381,149000.0
2014-10-30 09:50:00,24.25,24.35,24.0,24.09,377100.0,22.0016,22.0923,21.7748,21.8564,377100.0
2014-10-30 10:00:00,24.07,24.19,23.71,23.74,300600.0,21.8383,21.9472,21.5117,21.5389,300600.0
2014-10-30 10:10:00,23.74,23.89,23.51,23.81,233500.0,21.5389,21.675,21.3302,21.6024,233500.0
2014-10-30 10:20:00,23.82,23.92,23.66,23.72,234300.0,21.6115,21.7022,21.4663,21.5207,234300.0
2014-10-30 10:30:00,23.73,23.75,23.53,23.61,209800.0,21.5298,21.548,21.3484,21.4209,209800.0
2014-10-30 10:40:00,23.61,23.67,23.57,23.67,79100.0,21.4209,21.4754,21.3847,21.4754,79100.0
2014-10-30 10:50:00,23.67,23.72,23.65,23.67,61300.0,21.4754,21.5207,21.4572,21.4754,61300.0
2014-10-30 11:00:00,23.67,23.83,23.63,23.8,130700.0,21.4754,21.6205,21.4391,21.5933,130700.0
2014-10-30 11:10:00,23.82,23.95,23.67,23.92,129200.0,21.6115,21.7294,21.4754,21.7022,129200.0
2014-10-30 11:20:00,23.92,23.93,23.67,23.69,88600.0,21.7022,21.7113,21.4754,21.4935,88600.0
2014-10-30 11:30:00,23.71,23.82,23.71,23.77,30400.0,21.5117,21.6115,21.5117,21.5661,30400.0
2014-10-30 11:40:00,23.76,23.83,23.7,23.73,109100.0,21.557,21.6205,21.5026,21.5298,109100.0
2014-10-30 11:50:00,23.75,23.82,23.67,23.75,112800.0,21.548,21.6115,21.4754,21.548,112800.0
2014-10-30 12:00:00,23.75,23.75,23.59,23.66,69700.0,21.548,21.548,21.4028,21.4663,69700.0
2014-10-30 12:10:00,23.67,23.77,23.66,23.75,237600.0,21.4754,21.5661,21.4663,21.548,237600.0
2014-10-30 12:20:00,23.75,23.82,23.65,23.76,127400.0,21.548,21.6115,21.4572,21.557,127400.0
2014-10-30 12:30:00,23.76,23.81,23.71,23.74,86500.0,21.557,21.6024,21.5117,21.5389,86500.0
2014-10-30 12:40:00,23.74,23.76,23.68,23.73,49000.0,21.5389,21.557,21.4845,21.5298,49000.0
2014-10-30 12:50:00,23.73,23.89,23.71,23.87,67500.0,21.5298,21.675,21.5117,21.6568,67500.0
2014-10-30 13:00:00,23.86,23.98,23.81,23.96,63700.0,21.6478,21.7566,21.6024,21.7385,63700.0
2014-10-30 13:10:00,23.96,24.0,23.94,23.99,65200.0,21.7385,21.7748,21.7203,21.7657,65200.0
2014-10-30 13:20:00,23.99,24.07,23.95,24.02,50700.0,21.7657,21.8383,21.7294,21.7929,50700.0
2014-10-30 13:30:00,24.02,24.16,24.02,24.15,24800.0,21.7929,21.92,21.7929,21.9109,24800.0
2014-10-30 13:40:00,24.15,24.18,24.11,24.14,18900.0,21.9109,21.9381,21.8746,21.9018,18900.0
2014-10-30 13:50:00,24.12,24.12,24.0,24.02,37600.0,21.8837,21.8837,21.7748,21.7929,37600.0
2014-10-30 14:00:00,24.02,24.25,24.02,24.22,43500.0,21.7929,22.0016,21.7929,21.9744,43500.0
2014-10-30 14:10:00,24.24,24.25,24.21,24.23,27700.0,21.9925,22.0016,21.9653,21.9835,27700.0
2014-10-30 14:20:00,24.24,24.24,24.07,24.1,32200.0,21.9925,21.9925,21.8383,21.8655,32200.0
2014-10-30 14:30:00,24.1,24.13,24.07,24.13,22100.0,21.8655,21.8927,21.8383,21.8927,22100.0
2014-10-30 14:40:00,24.13,24.16,24.04,24.04,89500.0,21.8927,21.92,21.8111,21.8111,89500.0
2014-10-30 14:50:00,24.04,24.04,23.8,23.83,97000.0,21.8111,21.8111,21.5933,21.6205,97000.0
2014-10-30 15:00:00,23.83,23.85,23.73,23.8,132400.0,21.6205,21.6387,21.5298,21.5933,132400.0
2014-10-30 15:10:00,23.8,23.82,23.65,23.82,102600.0,21.5933,21.6115,21.4572,21.6115,102600.0
2014-10-30 15:20:00,23.83,23.87,23.71,23.72,90900.0,21.6205,21.6568,21.5117,21.5207,90900.0
2014-10-30 15:30:00,23.73,23.82,23.7,23.74,82400.0,21.5298,21.6115,21.5026,21.5389,82400.0
2014-10-30 15:40:00,23.74,23.9,23.69,23.9,95300.0,21.5389,21.6841,21.4935,21.6841,95300.0
2014-10-30 15:50:00,23.9,24.0,23.82,23.87,186000.0,21.6841,21.7748,21.6115,21.6568,186000.0
2014-10-31 09:30:00,24.29,24.5,24.08,24.42,335000.0,22.0379,22.2284,21.8474,22.1558,335000.0
2014-10-31 09:40:00,24.42,24.45,24.15,24.17,341700.0,22.1558,22.1831,21.9109,21.929,341700.0
2014-10-31 09:50:00,24.18,24.2,24.0,24.11,160500.0,21.9381,21.9562,21.7748,21.8746,160500.0
2014-10-31 10:00:00,24.11,24.14,23.91,24.03,260900.0,21.8746,21.9018,21.6931,21.802,260900.0
2014-10-31 10:10:00,24.03,24.1,23.94,24.07,140300.0,21.802,21.8655,21.7203,21.8383,140300.0
2014-10-31 10:20:00,24.05,24.11,23.95,24.06,291800.0,21.8201,21.8746,21.7294,21.8292,291800.0
2014-10-31 10:30:00,24.07,24.11,23.97,24.04,115900.0,21.8383,21.8746,21.7476,21.8111,115900.0
2014-10-31 10:40:00,24.05,24.07,23.9,23.9,112000.0,21.8201,21.8383,21.6841,21.6841,112000.0
2014-10-31 10:50:00,23.9,23.93,23.82,23.86,69200.0,21.6841,21.7113,21.6115,21.6478,69200.0
2014-10-31 11:00:00,23.86,23.89,23.81,23.82,130600.0,21.6478,21.675,21.6024,21.6115,130600.0
2014-10-31 11:10:00,23.82,24.02,23.82,23.99,99200.0,21.6115,21.7929,21.6115,21.7657,99200.0
2014-10-31 11:20:00,23.97,24.02,23.92,23.92,74800.0,21.7476,21.7929,21.7022,21.7022,74800.0
2014-10-31 11:30:00,23.92,23.99,23.85,23.95,34800.0,21.7022,21.7657,21.6387,21.7294,34800.0
2014-10-31 11:40:00,23.96,24.01,23.88,23.91,134900.0,21.7385,21.7839,21.6659,21.6931,134900.0
2014-10-31 11:50:00,23.92,23.98,23.9,23.98,87000.0,21.7022,21.7566,21.6841,21.7566,87000.0
2014-10-31 12:00:00,23.99,24.04,23.91,24.02,95100.0,21.7657,21.8111,21.6931,21.7929,95100.0
2014-10-31 12:10:00,24.02,24.05,23.94,23.99,87600.0,21.7929,21.8201,21.7203,21.7657,87600.0
2014-10-31 12:20:00,24.02,24.02,23.9,23.92,65800.0,21.7929,21.7929,21.6841,21.7022,65800.0
2014-10-31 12:30:00,23.91,24.01,23.87,23.91,59400.0,21.6931,21.7839,21.6568,21.6931,59400.0
2014-10-31 12:40:00,23.92,24.0,23.9,23.92,84900.0,21.7022,21.7748,21.6841,21.7022,84900.0
2014-10-31 12:50:00,23.91,23.96,23.9,23.96,30400.0,21.6931,21.7385,21.6841,21.7385,30400.0
2014-10-31 13:00:00,23.97,24.01,23.89,23.95,68800.0,21.7476,21.7839,21.675,21.7294,68800.0
2014-10-31 13:10:00,23.95,24.0,23.88,23.96,35100.0,21.7294,21.7748,21.6659,21.7385,35100.0
2014-10-31 13:20:00,23.96,23.99,23.91,23.95,95200.0,21.7385,21.7657,21.6931,21.7294,95200.0
2014-10-31 13:30:00,23.96,24.0,23.94,23.99,80000.0,21.7385,21.7748,21.7203,21.7657,80000.0
2014-10-31 13:40:00,24.0,24.0,23.91,23.95,105000.0,21.7748,21.7748,21.6931,21.7294,105000.0
2014-10-31 13:50:00,23.95,23.99,23.92,23.98,48400.0,21.7294,21.7657,21.7022,21.7566,48400.0
2014-10-31 14:00:00,23.97,23.98,23.92,23.94,93700.0,21.7476,21.7566,21.7022,21.7203,93700.0
2014-10-31 14:10:00,23.94,23.97,23.83,23.87,120900.0,21.7203,21.7476,21.6205,21.6568,120900.0
2014-10-31 14:20:00,23.88,23.9,23.75,23.86,66600.0,21.6659,21.6841,21.548,21.6478,66600.0
2014-10-31 14:30:00,23.85,23.91,23.73,23.78,126700.0,21.6387,21.6931,21.5298,21.5752,126700.0
2014-10-31 14:40:00,23.78,23.85,23.74,23.8,169800.0,21.5752,21.6387,21.5389,21.5933,169800.0
2014-10-31 14:50:00,23.81,23.91,23.8,23.86,71400.0,21.6024,21.6931,21.5933,21.6478,71400.0
2014-10-31 15:00:00,23.87,23.93,23.83,23.89,209700.0,21.6568,21.7113,21.6205,21.675,209700.0
2014-10-31 15:10:00,23.88,23.89,23.81,23.82,92300.0,21.6659,21.675,21.6024,21.6115,92300.0
2014-10-31 15:20:00,23.82,23.89,23.82,23.89,74900.0,21.6115,21.675,21.6115,21.675,74900.0
2014-10-31 15:30:00,23.89,23.94,23.85,23.87,180500.0,21.675,21.7203,21.6387,21.6568,180500.0
2014-10-31 15:40:00,23.86,23.87,23.78,23.83,277100.0,21.6478,21.6568,21.5752,21.6205,277100.0
2014-10-31 15:50:00,23.83,23.99,23.83,23.87,521500.0,21.6205,21.7657,21.6205,21.6568,521500.0
2014-11-03 09:30:00,23.6,24.28,23.57,24.18,394200.0,21.4119,22.0288,21.3847,21.9381,394200.0
2014-11-03 09:40:00,24.17,24.27,24.02,24.25,193700.0,21.929,22.0198,21.7929,22.0016,193700.0
2014-11-03 09:50:00,24.25,24.65,24.2,24.63,500000.0,22.0016,22.3645,21.9562,22.3464,500000.0
2014-11-03 10:00:00,24.62,24.77,24.36,24.45,301600.0,22.3373,22.4734,22.1014,22.1831,301600.0
2014-11-03 10:10:00,24.44,24.76,24.35,24.69,224700.0,22.174,22.4643,22.0923,22.4008,224700.0
2014-11-03 10:20:00,24.66,24.74,24.49,24.71,141300.0,22.3736,22.4462,22.2194,22.419,141300.0
2014-11-03 10:30:00,24.7,25.08,24.67,25.08,419800.0,22.4099,22.7547,22.3827,22.7547,419800.0
2014-11-03 10:40:00,25.07,25.4,25.05,25.26,375900.0,22.7456,23.045,22.7274,22.918,375900.0
2014-11-03 10:50:00,25.21,25.26,25.05,25.13,117800.0,22.8726,22.918,22.7274,22.8,117800.0
2014-11-03 11:00:00,25.11,25.2,25.02,25.12,161300.0,22.7819,22.8635,22.7002,22.7909,161300.0
2014-11-03 11:10:00,25.09,25.11,24.66,24.93,154900.0,22.7637,22.7819,22.3736,22.6186,154900.0
2014-11-03 11:20:00,24.91,25.0,24.77,24.92,83400.0,22.6004,22.6821,22.4734,22.6095,83400.0
2014-11-03 11:30:00,24.92,24.94,24.7,24.78,76400.0,22.6095,22.6276,22.4099,22.4825,76400.0
2014-11-03 11:40:00,24.78,24.84,24.67,24.77,73200.0,22.4825,22.5369,22.3827,22.4734,73200.0
2014-11-03 11:50:00,24.78,24.8,24.71,24.75,50700.0,22.4825,22.5006,22.419,22.4552,50700.0
2014-11-03 12:00:00,24.75,24.75,24.67,24.73,28400.0,22.4552,22.4552,22.3827,22.4371,28400.0
2014-11-03 12:10:00,24.73,24.76,24.61,24.61,58300.0,22.4371,22.4643,22.3282,22.3282,58300.0
2014-11-03 12:20:00,24.64,24.7,24.62,24.66,20100.0,22.3554,22.4099,22.3373,22.3736,20100.0
2014-11-03 12:30:00,24.66,24.7,24.64,24.7,27200.0,22.3736,22.4099,22.3554,22.4099,27200.0
2014-11-03 12:40:00,24.69,24.81,24.65,24.81,108300.0,22.4008,22.5097,22.3645,22.5097,108300.0
2014-11-03 12:50:00,24.8,24.84,24.74,24.76,38900.0,22.5006,22.5369,22.4462,22.4643,38900.0
2014-11-03 13:00:00,24.74,24.74,24.56,24.59,79000.0,22.4462,22.4462,22.2829,22.3101,79000.0
2014-11-03 13:10:00,24.59,24.59,24.43,24.52,148800.0,22.3101,22.3101,22.1649,22.2466,148800.0
2014-11-03 13:20:00,24.53,24.75,24.44,24.75,53600.0,22.2556,22.4552,22.174,22.4552,53600.0
2014-11-03 13:30:00,24.74,24.75,24.69,24.73,91800.0,22.4462,22.4552,22.4008,22.4371,91800.0
2014-11-03 13:40:00,24.74,24.78,24.71,24.74,73300.0,22.4462,22.4825,22.419,22.4462,73300.0
2014-11-03 13:50:00,24.74,24.79,24.72,24.76,83500.0,22.4462,22.4915,22.428,22.4643,83500.0
2014-11-03 14:00:00,24.76,24.93,24.76,24.9,148400.0,22.4643,22.6186,22.4643,22.5913,148400.0
2014-11-03 14:10:00,24.9,24.96,24.89,24.96,38700.0,22.5913,22.6458,22.5823,22.6458,38700.0
2014-11-03 14:20:00,24.95,24.96,24.75,24.76,59500.0,22.6367,22.6458,22.4552,22.4643,59500.0
2014-11-03 14:30:00,24.77,24.84,24.71,24.78,173700.0,22.4734,22.5369,22.419,22.4825,173700.0
2014-11-03 14:40:00,24.78,24.84,24.74,24.8,44100.0,22.4825,22.5369,22.4462,22.5006,44100.0
2014-11-03 14:50:00,24.8,24.83,24.63,24.69,173700.0,22.5006,22.5278,22.3464,22.4008,173700.0
2014-11-03 15:00:00,24.7,24.8,24.65,24.75,66600.0,22.4099,22.5006,22.3645,22.4552,66600.0
2014-11-03 15:10:00,24.75,24.84,24.73,24.83,64900.0,22.4552,22.5369,22.4371,22.5278,64900.0
2014-11-03 15:20:00,24.82,24.85,24.7,24.75,84800.0,22.5188,22.546,22.4099,22.4552,84800.0
2014-11-03 15:30:00,24.75,24.79,24.71,24.76,86100.0,22.4552,22.4915,22.419,22.4643,86100.0
2014-11-03 15:40:00,24.77,24.8,24.7,24.74,104100.0,22.4734,22.5006,22.4099,22.4462,104100.0
2014-11-03 15:50:00,24.75,24.78,24.67,24.77,184400.0,22.4552,22.4825,22.3827,22.4734,184400.0
2014-11-04 09:30:00,24.76,24.89,24.3,24.72,203300.0,22.4643,22.5823,22.047,22.428,203300.0
2014-11-04 09:40:00,24.73,25.0,24.73,24.83,165600.0,22.4371,22.6821,22.4371,22.5278,165600.0
2014-11-04 09:50:00,24.82,25.02,24.72,24.99,338000.0,22.5188,22.7002,22.428,22.673,338000.0
2014-11-04 10:00:00,24.99,25.06,24.73,24.8,269900.0,22.673,22.7365,22.4371,22.5006,269900.0
2014-11-04 10:10:00,24.81,24.82,24.52,24.53,192900.0,22.5097,22.5188,22.2466,22.2556,192900.0
2014-11-04 10:20:00,24.53,24.6,24.3,24.38,266700.0,22.2556,22.3192,22.047,22.1196,266700.0
2014-11-04 10:30:00,24.39,24.65,24.32,24.63,83100.0,22.1286,22.3645,22.0651,22.3464,83100.0
2014-11-04 10:40:00,24.63,24.67,24.4,24.52,80200.0,22.3464,22.3827,22.1377,22.2466,80200.0
2014-11-04 10:50:00,24.52,24.57,24.49,24.51,56600.0,22.2466,22.2919,22.2194,22.2375,56600.0
2014-11-04 11:00:00,24.51,24.54,24.48,24.49,72300.0,22.2375,22.2647,22.2103,22.2194,72300.0
2014-11-04 11:10:00,24.48,24.54,24.38,24.53,109600.0,22.2103,22.2647,22.1196,22.2556,109600.0
2014-11-04 11:20:00,24.54,24.75,24.5,24.69,76900.0,22.2647,22.4552,22.2284,22.4008,76900.0
2014-11-04 11:30:00,24.7,24.72,24.54,24.56,68100.0,22.4099,22.428,22.2647,22.2829,68100.0
2014-11-04 11:40:00,24.52,24.63,24.5,24.62,42800.0,22.2466,22.3464,22.2284,22.3373,42800.0
2014-11-04 11:50:00,24.61,24.64,24.57,24.61,79300.0,22.3282,22.3554,22.2919,22.3282,79300.0
2014-11-04 12:00:00,24.6,24.69,24.6,24.68,22800.0,22.3192,22.4008,22.3192,22.3917,22800.0
2014-11-04 12:10:00,24.67,24.71,24.62,24.66,20900.0,22.3827,22.419,22.3373,22.3736,20900.0
2014-11-04 12:20:00,24.66,24.71,24.62,24.67,70000.0,22.3736,22.419,22.3373,22.3827,70000.0
2014-11-04 12:30:00,24.67,24.71,24.66,24.69,65700.0,22.3827,22.419,22.3736,22.4008,65700.0
2014-11-04 12:40:00,24.7,24.74,24.67,24.67,22100.0,22.4099,22.4462,22.3827,22.3827,22100.0
2014-11-04 12:50:00,24.68,24.71,24.66,24.66,17500.0,22.3917,22.419,22.3736,22.3736,17500.0
2014-11-04 13:00:00,24.67,24.7,24.65,24.7,17100.0,22.3827,22.4099,22.3645,22.4099,17100.0
2014-11-04 13:10:00,24.69,24.74,24.67,24.7,34800.0,22.4008,22.4462,22.3827,22.4099,34800.0
2014-11-04 13:20:00,24.7,24.72,24.69,24.71,30600.0,22.4099,22.428,22.4008,22.419,30600.0
2014-11-04 13:30:00,24.72,24.74,24.69,24.71,74200.0,22.428,22.4462,22.4008,22.419,74200.0
2014-11-04 13:40:00,24.71,24.74,24.7,24.72,17000.0,22.419,22.4462,22.4099,22.428,17000.0
2014-11-04 13:50:00,24.72,24.77,24.72,24.75,37100.0,22.428,22.4734,22.428,22.4552,37100.0
2014-11-04 14:00:00,24.75,24.77,24.68,24.71,31900.0,22.4552,22.4734,22.3917,22.419,31900.0
2014-11-04 14:10:00,24.72,24.75,24.71,24.74,30300.0,22.428,22.4552,22.419,22.4462,30300.0
2014-11-04 14:20:00,24.73,24.81,24.72,24.75,75800.0,22.4371,22.5097,22.428,22.4552,75800.0
2014-11-04 14:30:00,24.77,24.8,24.69,24.71,150600.0,22.4734,22.5006,22.4008,22.419,150600.0
2014-11-04 14:40:00,24.73,24.79,24.7,24.76,31700.0,22.4371,22.4915,22.4099,22.4643,31700.0
2014-11-04 14:50:00,24.75,24.79,24.7,24.73,53000.0,22.4552,22.4915,22.4099,22.4371,53000.0
2014-11-04 15:00:00,24.73,24.78,24.67,24.75,94100.0,22.4371,22.4825,22.3827,22.4552,94100.0
2014-11-04 15:10:00,24.75,24.76,24.72,24.74,37600.0,22.4552,22.4643,22.428,22.4462,37600.0
2014-11-04 15:20:00,24.75,24.83,24.74,24.82,97700.0,22.4552,22.5278,22.4462,22.5188,97700.0
2014-11-04 15:30:00,24.83,24.85,24.73,24.8,137800.0,22.5278,22.546,22.4371,22.5006,137800.0
2014-11-04 15:40:00,24.79,24.9,24.77,24.84,392000.0,22.4915,22.5913,22.4734,22.5369,392000.0
2014-11-04 15:50:00,24.85,24.99,24.77,24.92,451200.0,22.546,22.673,22.4734,22.6095,451200.0
2014-11-05 09:30:00,25.36,25.39,25.01,25.09,160100.0,23.0087,23.0359,22.6911,22.7637,160100.0
2014-11-05 09:40:00,25.09,25.09,24.76,24.92,122800.0,22.7637,22.7637,22.4643,22.6095,122800.0
2014-11-05 09:50:00,24.94,25.0,24.89,24.91,104500.0,22.6276,22.6821,22.5823,22.6004,104500.0
2014-11-05 10:00:00,24.89,24.92,24.7,24.85,145700.0,22.5823,22.6095,22.4099,22.546,145700.0
2014-11-05 10:10:00,24.85,24.91,24.82,24.84,132200.0,22.546,22.6004,22.5188,22.5369,132200.0
2014-11-05 10:20:00,24.85,24.89,24.72,24.73,169300.0,22.546,22.5823,22.428,22.4371,169300.0
2014-11-05 10:30:00,24.72,24.73,24.59,24.59,141400.0,22.428,22.4371,22.3101,22.3101,141400.0
2014-11-05 10:40:00,24.6,24.67,24.55,24.65,112700.0,22.3192,22.3827,22.2738,22.3645,112700.0
2014-11-05 10:50:00,24.62,24.74,24.6,24.68,161600.0,22.3373,22.4462,22.3192,22.3917,161600.0
2014-11-05 11:00:00,24.68,24.79,24.67,24.77,67900.0,22.3917,22.4915,22.3827,22.4734,67900.0
2014-11-05 11:10:00,24.78,24.8,24.61,24.68,169500.0,22.4825,22.5006,22.3282,22.3917,169500.0
2014-11-05 11:20:00,24.69,24.77,24.67,24.75,96300.0,22.4008,22.4734,22.3827,22.4552,96300.0
2014-11-05 11:30:00,24.75,24.76,24.69,24.75,78100.0,22.4552,22.4643,22.4008,22.4552,78100.0
2014-11-05 11:40:00,24.73,24.75,24.71,24.74,44500.0,22.4371,22.4552,22.419,22.4462,44500.0
2014-11-05 11:50:00,24.73,24.78,24.72,24.75,48300.0,22.4371,22.4825,22.428,22.4552,48300.0
2014-11-05 12:00:00,24.74,24.76,24.69,24.73,54800.0,22.4462,22.4643,22.4008,22.4371,54800.0
2014-11-05 12:10:00,24.7,24.75,24.63,24.64,250200.0,22.4099,22.4552,22.3464,22.3554,250200.0
2014-11-05 12:20:00,24.64,24.7,24.53,24.58,104300.0,22.3554,22.4099,22.2556,22.301,104300.0
2014-11-05 12:30:00,24.59,24.65,24.55,24.6,32200.0,22.3101,22.3645,22.2738,22.3192,32200.0
2014-11-05 12:40:00,24.6,24.62,24.57,24.62,34200.0,22.3192,22.3373,22.2919,22.3373,34200.0
2014-11-05 12:50:00,24.62,24.68,24.61,24.66,46500.0,22.3373,22.3917,22.3282,22.3736,46500.0
2014-11-05 13:00:00,24.64,24.71,24.57,24.66,96400.0,22.3554,22.419,22.2919,22.3736,96400.0
2014-11-05 13:10:00,24.67,24.67,24.6,24.6,28000.0,22.3827,22.3827,22.3192,22.3192,28000.0
2014-11-05 13:20:00,24.6,24.62,24.58,24.59,44900.0,22.3192,22.3373,22.301,22.3101,44900.0
2014-11-05 13:30:00,24.59,24.63,24.57,24.58,37800.0,22.3101,22.3464,22.2919,22.301,37800.0
2014-11-05 13:40:00,24.57,24.61,24.55,24.58,52500.0,22.2919,22.3282,22.2738,22.301,52500.0
2014-11-05 13:50:00,24.59,24.64,24.59,24.61,47000.0,22.3101,22.3554,22.3101,22.3282,47000.0
2014-11-05 14:00:00,24.61,24.64,24.57,24.58,45500.0,22.3282,22.3554,22.2919,22.301,45500.0
2014-11-05 14:10:00,24.58,24.68,24.57,24.64,104400.0,22.301,22.3917,22.2919,22.3554,104400.0
2014-11-05 14:20:00,24.64,24.64,24.59,24.63,41600.0,22.3554,22.3554,22.3101,22.3464,41600.0
2014-11-05 14:30:00,24.63,24.64,24.6,24.61,37800.0,22.3464,22.3554,22.3192,22.3282,37800.0
2014-11-05 14:40:00,24.6,24.61,24.48,24.49,266900.0,22.3192,22.3282,22.2103,22.2194,266900.0
2014-11-05 14:50:00,24.49,24.49,24.45,24.46,95300.0,22.2194,22.2194,22.1831,22.1921,95300.0
2014-11-05 15:00:00,24.46,24.48,24.25,24.33,271600.0,22.1921,22.2103,22.0016,22.0742,271600.0
2014-11-05 15:10:00,24.33,24.35,24.28,24.31,79000.0,22.0742,22.0923,22.0288,22.056,79000.0
2014-11-05 15:20:00,24.31,24.32,23.88,23.95,283300.0,22.056,22.0651,21.6659,21.7294,283300.0
2014-11-05 15:30:00,23.94,24.06,23.92,24.05,106100.0,21.7203,21.8292,21.7022,21.8201,106100.0
2014-11-05 15:40:00,24.06,24.18,24.02,24.05,186000.0,21.8292,21.9381,21.7929,21.8201,186000.0
2014-11-05 15:50:00,24.04,24.06,23.89,23.89,280900.0,21.8111,21.8292,21.675,21.675,280900.0
2014-11-06 09:30:00,23.95,24.05,23.8,23.9,182600.0,21.7294,21.8201,21.5933,21.6841,182600.0
2014-11-06 09:40:00,23.9,24.03,23.88,23.97,149000.0,21.6841,21.802,21.6659,21.7476,149000.0
2014-11-06 09:50:00,23.96,24.1,23.93,23.95,123800.0,21.7385,21.8655,21.7113,21.7294,123800.0
2014-11-06 10:00:00,23.96,24.03,23.91,23.93,152800.0,21.7385,21.802,21.6931,21.7113,152800.0
2014-11-06 10:10:00,23.93,23.98,23.85,23.94,138400.0,21.7113,21.7566,21.6387,21.7203,138400.0
2014-11-06 10:20:00,23.92,23.92,23.81,23.81,90300.0,21.7022,21.7022,21.6024,21.6024,90300.0
2014-11-06 10:30:00,23.81,23.88,23.8,23.83,48300.0,21.6024,21.6659,21.5933,21.6205,48300.0
2014-11-06 10:40:00,23.83,23.83,23.61,23.69,185600.0,21.6205,21.6205,21.4209,21.4935,185600.0
2014-11-06 10:50:00,23.69,23.86,23.69,23.74,107200.0,21.4935,21.6478,21.4935,21.5389,107200.0
2014-11-06 11:00:00,23.74,23.8,23.73,23.74,64200.0,21.5389,21.5933,21.5298,21.5389,64200.0
2014-11-06 11:10:00,23.73,23.87,23.73,23.84,50000.0,21.5298,21.6568,21.5298,21.6296,50000.0
2014-11-06 11:20:00,23.84,23.88,23.77,23.79,80600.0,21.6296,21.6659,21.5661,21.5843,80600.0
2014-11-06 11:30:00,23.78,24.05,23.78,24.02,88500.0,21.5752,21.8201,21.5752,21.7929,88500.0
2014-11-06 11:40:00,24.02,24.03,24.0,24.01,29800.0,21.7929,21.802,21.7748,21.7839,29800.0
2014-11-06 11:50:00,24.01,24.03,23.98,24.03,31500.0,21.7839,21.802,21.7566,21.802,31500.0
2014-11-06 12:00:00,24.02,24.07,24.01,24.05,25800.0,21.7929,21.8383,21.7839,21.8201,25800.0
2014-11-06 12:10:00,24.07,24.17,24.04,24.15,49500.0,21.8383,21.929,21.8111,21.9109,49500.0
2014-11-06 12:20:00,24.16,24.29,24.16,24.27,59900.0,21.92,22.0379,21.92,22.0198,59900.0
2014-11-06 12:30:00,24.27,24.34,24.26,24.3,41700.0,22.0198,22.0833,22.0107,22.047,41700.0
2014-11-06 12:40:00,24.3,24.35,24.12,24.19,110900.0,22.047,22.0923,21.8837,21.9472,110900.0
2014-11-06 12:50:00,24.2,24.38,24.2,24.31,50600.0,21.9562,22.1196,21.9562,22.056,50600.0
2014-11-06 13:00:00,24.31,24.48,24.31,24.4,40100.0,22.056,22.2103,22.056,22.1377,40100.0
2014-11-06 13:10:00,24.41,24.55,24.41,24.51,41600.0,22.1468,22.2738,22.1468,22.2375,41600.0
2014-11-06 13:20:00,24.51,24.53,24.41,24.49,33100.0,22.2375,22.2556,22.1468,22.2194,33100.0
2014-11-06 13:30:00,24.49,24.56,24.46,24.54,46600.0,22.2194,22.2829,22.1921,22.2647,46600.0
2014-11-06 13:40:00,24.55,24.57,24.49,24.5,39100.0,22.2738,22.2919,22.2194,22.2284,39100.0
2014-11-06 13:50:00,24.5,24.6,24.37,24.37,99000.0,22.2284,22.3192,22.1105,22.1105,99000.0
2014-11-06 14:00:00,24.38,24.4,24.29,24.3,119500.0,22.1196,22.1377,22.0379,22.047,119500.0
2014-11-06 14:10:00,24.3,24.34,24.28,24.33,36900.0,22.047,22.0833,22.0288,22.0742,36900.0
2014-11-06 14:20:00,24.33,24.34,24.27,24.34,53900.0,22.0742,22.0833,22.0198,22.0833,53900.0
2014-11-06 14:30:00,24.35,24.36,24.34,24.34,34400.0,22.0923,22.1014,22.0833,22.0833,34400.0
2014-11-06 14:40:00,24.35,24.38,24.34,24.37,101800.0,22.0923,22.1196,22.0833,22.1105,101800.0
2014-11-06 14:50:00,24.37,24.43,24.29,24.3,73300.0,22.1105,22.1649,22.0379,22.047,73300.0
2014-11-06 15:00:00,24.29,24.38,24.29,24.35,44200.0,22.0379,22.1196,22.0379,22.0923,44200.0
2014-11-06 15:10:00,24.36,24.39,24.35,24.37,42500.0,22.1014,22.1286,22.0923,22.1105,42500.0
2014-11-06 15:20:00,24.38,24.44,24.37,24.41,65300.0,22.1196,22.174,22.1105,22.1468,65300.0
2014-11-06 15:30:00,24.43,24.43,24.35,24.39,82600.0,22.1649,22.1649,22.0923,22.1286,82600.0
2014-11-06 15:40:00,24.4,24.46,24.38,24.44,103200.0,22.1377,22.1921,22.1196,22.174,103200.0
2014-11-06 15:50:00,24.45,24.54,24.44,24.52,256500.0,22.1831,22.2647,22.174,22.2466,256500.0
2014-11-07 09:30:00,24.48,24.75,24.4,24.75,99500.0,22.2103,22.4552,22.1377,22.4552,99500.0
2014-11-07 09:40:00,24.71,24.96,24.64,24.94,121700.0,22.419,22.6458,22.3554,22.6276,121700.0
2014-11-07 09:50:00,24.93,24.93,24.63,24.72,84200.0,22.6186,22.6186,22.3464,22.428,84200.0
2014-11-07 10:00:00,24.72,24.75,24.54,24.63,82800.0,22.428,22.4552,22.2647,22.3464,82800.0
2014-11-07 10:10:00,24.65,24.75,24.57,24.73,176200.0,22.3645,22.4552,22.2919,22.4371,176200.0
2014-11-07 10:20:00,24.72,24.74,24.6,24.67,155200.0,22.428,22.4462,22.3192,22.3827,155200.0
2014-11-07 10:30:00,24.68,24.76,24.59,24.71,158000.0,22.3917,22.4643,22.3101,22.419,158000.0
2014-11-07 10:40:00,24.71,24.83,24.7,24.77,53600.0,22.419,22.5278,22.4099,22.4734,53600.0
2014-11-07 10:50:00,24.75,24.85,24.71,24.8,54100.0,22.4552,22.546,22.419,22.5006,54100.0
2014-11-07 11:00:00,24.79,24.8,24.74,24.74,26600.0,22.4915,22.5006,22.4462,22.4462,26600.0
2014-11-07 11:10:00,24.74,24.78,24.7,24.78,25600.0,22.4462,22.4825,22.4099,22.4825,25600.0
2014-11-07 11:20:00,24.77,24.85,24.73,24.8,92700.0,22.4734,22.546,22.4371,22.5006,92700.0
2014-11-07 11:30:00,24.8,24.85,24.73,24.81,89100.0,22.5006,22.546,22.4371,22.5097,89100.0
2014-11-07 11:40:00,24.81,24.83,24.69,24.72,36300.0,22.5097,22.5278,22.4008,22.428,36300.0
2014-11-07 11:50:00,24.71,24.77,24.65,24.69,100400.0,22.419,22.4734,22.3645,22.4008,100400.0
2014-11-07 12:00:00,24.68,24.74,24.67,24.7,21000.0,22.3917,22.4462,22.3827,22.4099,21000.0
2014-11-07 12:10:00,24.71,24.87,24.7,24.87,68200.0,22.419,22.5641,22.4099,22.5641,68200.0
2014-11-07 12:20:00,24.86,24.86,24.73,24.73,13700.0,22.555,22.555,22.4371,22.4371,13700.0
2014-11-07 12:30:00,24.73,24.79,24.73,24.78,15600.0,22.4371,22.4915,22.4371,22.4825,15600.0
2014-11-07 12:40:00,24.77,24.78,24.73,24.75,13300.0,22.4734,22.4825,22.4371,22.4552,13300.0
2014-11-07 12:50:00,24.76,24.84,24.74,24.81,13700.0,22.4643,22.5369,22.4462,22.5097,13700.0
2014-11-07 13:00:00,24.83,24.85,24.74,24.74,25200.0,22.5278,22.546,22.4462,22.4462,25200.0
2014-11-07 13:10:00,24.74,24.79,24.72,24.78,22300.0,22.4462,22.4915,22.428,22.4825,22300.0
2014-11-07 13:20:00,24.79,24.8,24.77,24.8,6400.0,22.4915,22.5006,22.4734,22.5006,6400.0
2014-11-07 13:30:00,24.77,24.82,24.76,24.76,36000.0,22.4734,22.5188,22.4643,22.4643,36000.0
2014-11-07 13:40:00,24.78,24.82,24.76,24.82,27700.0,22.4825,22.5188,22.4643,22.5188,27700.0
2014-11-07 13:50:00,24.83,24.84,24.8,24.81,24700.0,22.5278,22.5369,22.5006,22.5097,24700.0
2014-11-07 14:00:00,24.8,24.85,24.79,24.79,15400.0,22.5006,22.546,22.4915,22.4915,15400.0
2014-11-07 14:10:00,24.77,24.84,24.76,24.82,30300.0,22.4734,22.5369,22.4643,22.5188,30300.0
2014-11-07 14:20:00,24.83,24.83,24.74,24.76,56900.0,22.5278,22.5278,22.4462,22.4643,56900.0
2014-11-07 14:30:00,24.74,24.78,24.7,24.75,145200.0,22.4462,22.4825,22.4099,22.4552,145200.0
2014-11-07 14:40:00,24.74,24.77,24.7,24.77,19000.0,22.4462,22.4734,22.4099,22.4734,19000.0
2014-11-07 14:50:00,24.77,24.77,24.71,24.71,15300.0,22.4734,22.4734,22.419,22.419,15300.0
2014-11-07 15:00:00,24.71,24.79,24.71,24.78,27300.0,22.419,22.4915,22.419,22.4825,27300.0
2014-11-07 15:10:00,24.78,24.78,24.73,24.76,17700.0,22.4825,22.4825,22.4371,22.4643,17700.0
2014-11-07 15:20:00,24.77,24.78,24.71,24.71,25300.0,22.4734,22.4825,22.419,22.419,25300.0
2014-11-07 15:30:00,24.72,24.76,24.72,24.73,43500.0,22.428,22.4643,22.428,22.4371,43500.0
2014-11-07 15:40:00,24.73,24.74,24.65,24.67,95400.0,22.4371,22.4462,22.3645,22.3827,95400.0
2014-11-07 15:50:00,24.66,24.77,24.66,24.77,190200.0,22.3736,22.4734,22.3736,22.4734,190200.0
2014-11-10 09:30:00,25.25,25.62,25.22,25.61,334800.0,22.9089,23.2446,22.8817,23.2355,334800.0
2014-11-10 09:40:00,25.61,26.13,25.61,26.11,575700.0,23.2355,23.7073,23.2355,23.6892,575700.0
2014-11-10 09:50:00,26.05,26.45,25.9,26.34,634200.0,23.6347,23.9976,23.4986,23.8978,634200.0
2014-11-10 10:00:00,26.33,27.07,26.3,26.8,828400.0,23.8888,24.5601,23.8615,24.3152,828400.0
2014-11-10 10:10:00,26.79,26.85,26.32,26.5,381100.0,24.3061,24.3605,23.8797,24.043,381100.0
2014-11-10 10:20:00,26.5,26.5,26.3,26.46,237400.0,24.043,24.043,23.8615,24.0067,237400.0
2014-11-10 10:30:00,26.46,26.87,26.46,26.77,388100.0,24.0067,24.3787,24.0067,24.288,388100.0
2014-11-10 10:40:00,26.77,26.9,26.65,26.71,171500.0,24.288,24.4059,24.1791,24.2335,171500.0
2014-11-10 10:50:00,26.71,26.71,26.42,26.42,163700.0,24.2335,24.2335,23.9704,23.9704,163700.0
2014-11-10 11:00:00,26.43,26.57,26.09,26.16,331300.0,23.9795,24.1065,23.671,23.7345,331300.0
2014-11-10 11:10:00,26.14,26.18,25.82,26.15,314100.0,23.7164,23.7527,23.426,23.7254,314100.0
2014-11-10 11:20:00,26.15,26.35,26.12,26.28,171900.0,23.7254,23.9069,23.6982,23.8434,171900.0
2014-11-10 11:30:00,26.29,26.48,26.29,26.46,69300.0,23.8525,24.0248,23.8525,24.0067,69300.0
2014-11-10 11:40:00,26.46,26.55,26.39,26.42,130000.0,24.0067,24.0884,23.9432,23.9704,130000.0
2014-11-10 11:50:00,26.41,26.52,26.4,26.46,50700.0,23.9613,24.0611,23.9523,24.0067,50700.0
2014-11-10 12:00:00,26.48,26.51,26.31,26.43,56500.0,24.0248,24.0521,23.8706,23.9795,56500.0
2014-11-10 12:10:00,26.41,26.52,26.41,26.49,87900.0,23.9613,24.0611,23.9613,24.0339,87900.0
2014-11-10 12:20:00,26.49,26.49,26.43,26.46,33100.0,24.0339,24.0339,23.9795,24.0067,33100.0
2014-11-10 12:30:00,26.47,26.56,26.37,26.42,140600.0,24.0158,24.0974,23.925,23.9704,140600.0
2014-11-10 12:40:00,26.43,26.56,26.41,26.49,114500.0,23.9795,24.0974,23.9613,24.0339,114500.0
2014-11-10 12:50:00,26.49,26.51,26.45,26.46,51900.0,24.0339,24.0521,23.9976,24.0067,51900.0
2014-11-10 13:00:00,26.46,26.52,26.41,26.43,126400.0,24.0067,24.0611,23.9613,23.9795,126400.0
2014-11-10 13:10:00,26.43,26.67,26.43,26.58,73500.0,23.9795,24.1972,23.9795,24.1156,73500.0
2014-11-10 13:20:00,26.6,26.63,26.57,26.6,44200.0,24.1337,24.1609,24.1065,24.1337,44200.0
2014-11-10 13:30:00,26.6,26.61,26.47,26.48,105600.0,24.1337,24.1428,24.0158,24.0248,105600.0
2014-11-10 13:40:00,26.47,26.52,26.45,26.5,34500.0,24.0158,24.0611,23.9976,24.043,34500.0
2014-11-10 13:50:00,26.51,26.59,26.49,26.49,60400.0,24.0521,24.1246,24.0339,24.0339,60400.0
2014-11-10 14:00:00,26.49,26.52,26.47,26.52,78700.0,24.0339,24.0611,24.0158,24.0611,78700.0
2014-11-10 14:10:00,26.52,26.58,26.48,26.49,88200.0,24.0611,24.1156,24.0248,24.0339,88200.0
2014-11-10 14:20:00,26.5,26.59,26.35,26.5,80700.0,24.043,24.1246,23.9069,24.043,80700.0
2014-11-10 14:30:00,26.5,26.55,26.46,26.49,105600.0,24.043,24.0884,24.0067,24.0339,105600.0
2014-11-10 14:40:00,26.49,26.62,26.48,26.5,101500.0,24.0339,24.1519,24.0248,24.043,101500.0
2014-11-10 14:50:00,26.5,26.53,26.31,26.31,96400.0,24.043,24.0702,23.8706,23.8706,96400.0
2014-11-10 15:00:00,26.31,26.43,26.25,26.35,108400.0,23.8706,23.9795,23.8162,23.9069,108400.0
2014-11-10 15:10:00,26.35,26.45,26.31,26.31,79500.0,23.9069,23.9976,23.8706,23.8706,79500.0
2014-11-10 15:20:00,26.31,26.34,26.11,26.14,120700.0,23.8706,23.8978,23.6892,23.7164,120700.0
2014-11-10 15:30:00,26.14,26.26,26.11,26.12,114500.0,23.7164,23.8252,23.6892,23.6982,114500.0
2014-11-10 15:40:00,26.12,26.23,26.07,26.12,247300.0,23.6982,23.798,23.6529,23.6982,247300.0
2014-11-10 15:50:00,26.12,26.28,26.12,26.26,315100.0,23.6982,23.8434,23.6982,23.8252,315100.0
2014-11-11 09:30:00,26.35,26.45,25.82,26.0,457800.0,23.9069,23.9976,23.426,23.5894,457800.0
2014-11-11 09:40:00,25.99,26.03,25.53,25.69,261000.0,23.5803,23.6166,23.1629,23.3081,261000.0
2014-11-11 09:50:00,25.69,25.7,25.4,25.57,251300.0,23.3081,23.3172,23.045,23.1992,251300.0
2014-11-11 10:00:00,25.58,25.76,25.53,25.66,132100.0,23.2083,23.3716,23.1629,23.2809,132100.0
2014-11-11 10:10:00,25.67,25.84,25.67,25.71,150800.0,23.2899,23.4442,23.2899,23.3262,150800.0
2014-11-11 10:20:00,25.73,25.96,25.68,25.89,83300.0,23.3444,23.5531,23.299,23.4895,83300.0
2014-11-11 10:30:00,25.89,26.01,25.82,25.94,183200.0,23.4895,23.5984,23.426,23.5349,183200.0
2014-11-11 10:40:00,25.96,26.01,25.93,25.98,65900.0,23.5531,23.5984,23.5258,23.5712,65900.0
2014-11-11 10:50:00,25.99,26.0,25.83,25.91,59500.0,23.5803,23.5894,23.4351,23.5077,59500.0
2014-11-11 11:00:00,25.92,26.0,25.8,25.89,141400.0,23.5168,23.5894,23.4079,23.4895,141400.0
2014-11-11 11:10:00,25.87,25.87,25.77,25.81,92300.0,23.4714,23.4714,23.3807,23.417,92300.0
2014-11-11 11:20:00,25.82,25.92,25.82,25.88,33600.0,23.426,23.5168,23.426,23.4805,33600.0
2014-11-11 11:30:00,25.88,25.88,25.68,25.69,56900.0,23.4805,23.4805,23.299,23.3081,56900.0
2014-11-11 11:40:00,25.69,25.7,25.56,25.67,69000.0,23.3081,23.3172,23.1901,23.2899,69000.0
2014-11-11 11:50:00,25.67,25.7,25.6,25.66,77100.0,23.2899,23.3172,23.2264,23.2809,77100.0
2014-11-11 12:00:00,25.65,25.68,25.59,25.62,27100.0,23.2718,23.299,23.2174,23.2446,27100.0
2014-11-11 12:10:00,25.61,25.73,25.56,25.61,84700.0,23.2355,23.3444,23.1901,23.2355,84700.0
2014-11-11 12:20:00,25.6,25.65,25.54,25.59,86900.0,23.2264,23.2718,23.172,23.2174,86900.0
2014-11-11 12:30:00,25.6,25.68,25.58,25.65,17400.0,23.2264,23.299,23.2083,23.2718,17400.0
2014-11-11 12:40:00,25.65,25.68,25.62,25.68,39500.0,23.2718,23.299,23.2446,23.299,39500.0
2014-11-11 12:50:00,25.66,25.77,25.66,25.75,30900.0,23.2809,23.3807,23.2809,23.3625,30900.0
2014-11-11 13:00:00,25.75,25.8,25.7,25.77,23900.0,23.3625,23.4079,23.3172,23.3807,23900.0
2014-11-11 13:10:00,25.77,25.79,25.71,25.75,71100.0,23.3807,23.3988,23.3262,23.3625,71100.0
2014-11-11 13:20:00,25.76,25.78,25.73,25.77,6000.0,23.3716,23.3897,23.3444,23.3807,6000.0
2014-11-11 13:30:00,25.76,25.91,25.76,25.82,57000.0,23.3716,23.5077,23.3716,23.426,57000.0
2014-11-11 13:40:00,25.81,25.86,25.75,25.82,18100.0,23.417,23.4623,23.3625,23.426,18100.0
2014-11-11 13:50:00,25.82,25.84,25.79,25.83,22100.0,23.426,23.4442,23.3988,23.4351,22100.0
2014-11-11 14:00:00,25.79,25.82,25.76,25.81,56900.0,23.3988,23.426,23.3716,23.417,56900.0
2014-11-11 14:10:00,25.8,25.86,25.8,25.81,33500.0,23.4079,23.4623,23.4079,23.417,33500.0
2014-11-11 14:20:00,25.83,25.85,25.79,25.82,40700.0,23.4351,23.4533,23.3988,23.426,40700.0
2014-11-11 14:30:00,25.82,25.85,25.79,25.85,31500.0,23.426,23.4533,23.3988,23.4533,31500.0
2014-11-11 14:40:00,25.85,25.85,25.81,25.83,37500.0,23.4533,23.4533,23.417,23.4351,37500.0
2014-11-11 14:50:00,25.83,25.83,25.73,25.78,38700.0,23.4351,23.4351,23.3444,23.3897,38700.0
2014-11-11 15:00:00,25.78,25.8,25.77,25.8,21000.0,23.3897,23.4079,23.3807,23.4079,21000.0
2014-11-11 15:10:00,25.79,25.83,25.76,25.82,31000.0,23.3988,23.4351,23.3716,23.426,31000.0
2014-11-11 15:20:00,25.82,25.82,25.78,25.79,37100.0,23.426,23.426,23.3897,23.3988,37100.0
2014-11-11 15:30:00,25.79,25.9,25.78,25.89,47900.0,23.3988,23.4986,23.3897,23.4895,47900.0
2014-11-11 15:40:00,25.88,25.93,25.8,25.8,90800.0,23.4805,23.5258,23.4079,23.4079,90800.0
2014-11-11 15:50:00,25.8,25.89,25.8,25.8,170900.0,23.4079,23.4895,23.4079,23.4079,170900.0
2014-11-12 09:30:00,26.0,26.1,25.85,26.1,285000.0,23.5894,23.6801,23.4533,23.6801,285000.0
2014-11-12 09:40:00,26.1,26.37,25.99,26.2,310900.0,23.6801,23.925,23.5803,23.7708,310900.0
2014-11-12 09:50:00,26.2,26.55,26.2,26.54,182400.0,23.7708,24.0884,23.7708,24.0793,182400.0
2014-11-12 10:00:00,26.52,26.89,26.5,26.89,287100.0,24.0611,24.3968,24.043,24.3968,287100.0
2014-11-12 10:10:00,26.89,26.97,26.5,26.53,343100.0,24.3968,24.4694,24.043,24.0702,343100.0
2014-11-12 10:20:00,26.54,26.87,26.41,26.43,157900.0,24.0793,24.3787,23.9613,23.9795,157900.0
2014-11-12 10:30:00,26.43,26.75,26.41,26.68,145500.0,23.9795,24.2698,23.9613,24.2063,145500.0
2014-11-12 10:40:00,26.68,26.73,26.51,26.51,145200.0,24.2063,24.2517,24.0521,24.0521,145200.0
2014-11-12 10:50:00,26.54,26.61,26.5,26.58,45400.0,24.0793,24.1428,24.043,24.1156,45400.0
2014-11-12 11:00:00,26.58,26.79,26.55,26.79,416500.0,24.1156,24.3061,24.0884,24.3061,416500.0
2014-11-12 11:10:00,26.79,26.9,26.72,26.88,130800.0,24.3061,24.4059,24.2426,24.3878,130800.0
2014-11-12 11:20:00,26.88,26.96,26.83,26.92,188600.0,24.3878,24.4603,24.3424,24.4241,188600.0
2014-11-12 11:30:00,26.91,26.93,26.77,26.83,81800.0,24.415,24.4331,24.288,24.3424,81800.0
2014-11-12 11:40:00,26.83,27.37,26.83,27.28,339800.0,24.3424,24.8323,24.3424,24.7507,339800.0
2014-11-12 11:50:00,27.29,27.68,27.16,27.52,393400.0,24.7597,25.1136,24.6418,24.9684,393400.0
2014-11-12 12:00:00,27.52,27.58,27.31,27.55,164900.0,24.9684,25.0229,24.7779,24.9956,164900.0
2014-11-12 12:10:00,27.53,27.6,27.4,27.49,163900.0,24.9775,25.041,24.8595,24.9412,163900.0
2014-11-12 12:20:00,27.49,27.6,27.4,27.47,101600.0,24.9412,25.041,24.8595,24.9231,101600.0
2014-11-12 12:30:00,27.47,27.49,27.29,27.41,114200.0,24.9231,24.9412,24.7597,24.8686,114200.0
2014-11-12 12:40:00,27.38,27.41,27.31,27.36,65300.0,24.8414,24.8686,24.7779,24.8233,65300.0
2014-11-12 12:50:00,27.34,27.42,27.29,27.33,73900.0,24.8051,24.8777,24.7597,24.796,73900.0
2014-11-12 13:00:00,27.34,27.38,27.25,27.34,88200.0,24.8051,24.8414,24.7235,24.8051,88200.0
2014-11-12 13:10:00,27.35,27.57,27.31,27.51,98300.0,24.8142,25.0138,24.7779,24.9593,98300.0
2014-11-12 13:20:00,27.51,27.54,27.38,27.45,205200.0,24.9593,24.9866,24.8414,24.9049,205200.0
2014-11-12 13:30:00,27.45,27.74,27.42,27.61,290700.0,24.9049,25.168,24.8777,25.0501,290700.0
2014-11-12 13:40:00,27.63,27.86,27.57,27.76,161500.0,25.0682,25.2769,25.0138,25.1862,161500.0
2014-11-12 13:50:00,27.77,27.79,27.6,27.7,127100.0,25.1952,25.2134,25.041,25.1317,127100.0
2014-11-12 14:00:00,27.7,27.88,27.66,27.88,81200.0,25.1317,25.295,25.0954,25.295,81200.0
2014-11-12 14:10:00,27.88,27.97,27.84,27.96,171800.0,25.295,25.3767,25.2588,25.3676,171800.0
2014-11-12 14:20:00,27.96,28.11,27.87,28.01,488700.0,25.3676,25.5037,25.286,25.413,488700.0
2014-11-12 14:30:00,28.0,28.09,27.94,28.02,199200.0,25.4039,25.4856,25.3495,25.4221,199200.0
2014-11-12 14:40:00,28.02,28.09,27.96,28.08,122600.0,25.4221,25.4856,25.3676,25.4765,122600.0
2014-11-12 14:50:00,28.08,28.26,28.07,28.2,206800.0,25.4765,25.6398,25.4674,25.5854,206800.0
2014-11-12 15:00:00,28.2,28.24,28.04,28.08,184300.0,25.5854,25.6217,25.4402,25.4765,184300.0
2014-11-12 15:10:00,28.08,28.08,27.54,27.65,471800.0,25.4765,25.4765,24.9866,25.0864,471800.0
2014-11-12 15:20:00,27.68,27.91,27.67,27.88,433800.0,25.1136,25.3223,25.1045,25.295,433800.0
2014-11-12 15:30:00,27.89,27.95,27.67,27.7,222500.0,25.3041,25.3586,25.1045,25.1317,222500.0
2014-11-12 15:40:00,27.72,27.82,27.68,27.7,382500.0,25.1499,25.2406,25.1136,25.1317,382500.0
2014-11-12 15:50:00,27.71,27.8,27.62,27.66,645100.0,25.1408,25.2225,25.0591,25.0954,645100.0
2014-11-13 09:30:00,27.75,28.4,27.75,27.85,571100.0,25.1771,25.7668,25.1771,25.2678,571100.0
2014-11-13 09:40:00,27.87,28.2,27.85,27.99,418900.0,25.286,25.5854,25.2678,25.3948,418900.0
2014-11-13 09:50:00,28.0,28.1,27.54,27.54,285100.0,25.4039,25.4946,24.9866,24.9866,285100.0
2014-11-13 10:00:00,27.54,27.85,27.53,27.85,221500.0,24.9866,25.2678,24.9775,25.2678,221500.0
2014-11-13 10:10:00,27.84,27.99,27.82,27.89,288900.0,25.2588,25.3948,25.2406,25.3041,288900.0
2014-11-13 10:20:00,27.9,27.93,27.65,27.68,289500.0,25.3132,25.3404,25.0864,25.1136,289500.0
2014-11-13 10:30:00,27.68,27.71,27.38,27.48,192000.0,25.1136,25.1408,24.8414,24.9321,192000.0
2014-11-13 10:40:00,27.48,27.48,27.21,27.39,205000.0,24.9321,24.9321,24.6872,24.8505,205000.0
2014-11-13 10:50:00,27.38,27.51,27.14,27.16,182100.0,24.8414,24.9593,24.6237,24.6418,182100.0
2014-11-13 11:00:00,27.15,27.18,27.06,27.1,157600.0,24.6327,24.6599,24.5511,24.5874,157600.0
2014-11-13 11:10:00,27.11,27.2,26.91,27.0,267400.0,24.5964,24.6781,24.415,24.4966,267400.0
2014-11-13 11:20:00,27.01,27.14,26.99,27.14,158000.0,24.5057,24.6237,24.4876,24.6237,158000.0
2014-11-13 11:30:00,27.15,27.24,27.05,27.07,59300.0,24.6327,24.7144,24.542,24.5601,59300.0
2014-11-13 11:40:00,27.06,27.15,27.05,27.11,39500.0,24.5511,24.6327,24.542,24.5964,39500.0
2014-11-13 11:50:00,27.1,27.32,27.05,27.24,100600.0,24.5874,24.787,24.542,24.7144,100600.0
2014-11-13 12:00:00,27.26,27.37,27.24,27.27,57700.0,24.7325,24.8323,24.7144,24.7416,57700.0
2014-11-13 12:10:00,27.28,27.49,27.27,27.49,54900.0,24.7507,24.9412,24.7416,24.9412,54900.0
2014-11-13 12:20:00,27.49,27.49,27.42,27.49,48600.0,24.9412,24.9412,24.8777,24.9412,48600.0
2014-11-13 12:30:00,27.48,27.49,27.45,27.49,42900.0,24.9321,24.9412,24.9049,24.9412,42900.0
2014-11-13 12:40:00,27.47,27.55,27.43,27.51,50900.0,24.9231,24.9956,24.8868,24.9593,50900.0
2014-11-13 12:50:00,27.5,27.61,27.45,27.57,57800.0,24.9503,25.0501,24.9049,25.0138,57800.0
2014-11-13 13:00:00,27.58,27.65,27.5,27.51,53100.0,25.0229,25.0864,24.9503,24.9593,53100.0
2014-11-13 13:10:00,27.51,27.51,27.36,27.5,51300.0,24.9593,24.9593,24.8233,24.9503,51300.0
2014-11-13 13:20:00,27.51,27.54,27.3,27.43,59500.0,24.9593,24.9866,24.7688,24.8868,59500.0
2014-11-13 13:30:00,27.43,27.44,27.26,27.36,70700.0,24.8868,24.8958,24.7325,24.8233,70700.0
2014-11-13 13:40:00,27.36,27.47,27.3,27.37,87500.0,24.8233,24.9231,24.7688,24.8323,87500.0
2014-11-13 13:50:00,27.36,27.54,27.31,27.4,101500.0,24.8233,24.9866,24.7779,24.8595,101500.0
2014-11-13 14:00:00,27.39,27.42,27.33,27.4,42400.0,24.8505,24.8777,24.796,24.8595,42400.0
2014-11-13 14:10:00,27.39,27.57,27.38,27.57,96400.0,24.8505,25.0138,24.8414,25.0138,96400.0
2014-11-13 14:20:00,27.57,27.57,27.5,27.53,39200.0,25.0138,25.0138,24.9503,24.9775,39200.0
2014-11-13 14:30:00,27.54,27.54,27.49,27.49,45200.0,24.9866,24.9866,24.9412,24.9412,45200.0
2014-11-13 14:40:00,27.49,27.54,27.44,27.52,50100.0,24.9412,24.9866,24.8958,24.9684,50100.0
2014-11-13 14:50:00,27.52,27.52,27.39,27.51,50500.0,24.9684,24.9684,24.8505,24.9593,50500.0
2014-11-13 15:00:00,27.49,27.49,27.3,27.31,97700.0,24.9412,24.9412,24.7688,24.7779,97700.0
2014-11-13 15:10:00,27.3,27.34,27.21,27.25,86700.0,24.7688,24.8051,24.6872,24.7235,86700.0
2014-11-13 15:20:00,27.26,27.3,27.25,27.27,48900.0,24.7325,24.7688,24.7235,24.7416,48900.0
2014-11-13 15:30:00,27.28,27.42,27.27,27.38,112900.0,24.7507,24.8777,24.7416,24.8414,112900.0
2014-11-13 15:40:00,27.38,27.4,27.28,27.29,176000.0,24.8414,24.8595,24.7507,24.7597,176000.0
2014-11-13 15:50:00,27.3,27.37,27.15,27.28,546400.0,24.7688,24.8323,24.6327,24.7507,546400.0
2014-11-14 09:30:00,27.36,27.45,26.8,27.0,263600.0,24.8233,24.9049,24.3152,24.4966,263600.0
2014-11-14 09:40:00,26.99,27.0,26.42,26.45,307300.0,24.4876,24.4966,23.9704,23.9976,307300.0
2014-11-14 09:50:00,26.44,26.53,26.4,26.48,262700.0,23.9886,24.0702,23.9523,24.0248,262700.0
2014-11-14 10:00:00,26.47,26.53,26.46,26.49,400600.0,24.0158,24.0702,24.0067,24.0339,400600.0
2014-11-14 10:10:00,26.5,26.51,26.3,26.36,173100.0,24.043,24.0521,23.8615,23.916,173100.0
2014-11-14 10:20:00,26.36,26.5,26.35,26.39,132500.0,23.916,24.043,23.9069,23.9432,132500.0
2014-11-14 10:30:00,26.4,26.64,26.38,26.55,146700.0,23.9523,24.17,23.9341,24.0884,146700.0
2014-11-14 10:40:00,26.55,26.58,26.38,26.44,153900.0,24.0884,24.1156,23.9341,23.9886,153900.0
2014-11-14 10:50:00,26.44,26.56,26.38,26.46,110900.0,23.9886,24.0974,23.9341,24.0067,110900.0
2014-11-14 11:00:00,26.47,26.48,26.36,26.36,157700.0,24.0158,24.0248,23.916,23.916,157700.0
2014-11-14 11:10:00,26.36,26.41,26.3,26.4,65000.0,23.916,23.9613,23.8615,23.9523,65000.0
2014-11-14 11:20:00,26.41,26.51,26.4,26.44,167100.0,23.9613,24.0521,23.9523,23.9886,167100.0
2014-11-14 11:30:00,26.44,26.52,26.41,26.51,47100.0,23.9886,24.0611,23.9613,24.0521,47100.0
2014-11-14 11:40:00,26.52,26.55,26.45,26.52,95100.0,24.0611,24.0884,23.9976,24.0611,95100.0
2014-11-14 11:50:00,26.51,26.54,26.45,26.45,70000.0,24.0521,24.0793,23.9976,23.9976,70000.0
2014-11-14 12:00:00,26.46,26.5,26.36,26.46,60100.0,24.0067,24.043,23.916,24.0067,60100.0
2014-11-14 12:10:00,26.48,26.52,26.42,26.5,33000.0,24.0248,24.0611,23.9704,24.043,33000.0
2014-11-14 12:20:00,26.51,26.58,26.5,26.57,46200.0,24.0521,24.1156,24.043,24.1065,46200.0
2014-11-14 12:30:00,26.56,26.59,26.53,26.55,52400.0,24.0974,24.1246,24.0702,24.0884,52400.0
2014-11-14 12:40:00,26.54,26.63,26.52,26.6,39500.0,24.0793,24.1609,24.0611,24.1337,39500.0
2014-11-14 12:50:00,26.61,26.67,26.57,26.59,34800.0,24.1428,24.1972,24.1065,24.1246,34800.0
2014-11-14 13:00:00,26.59,26.61,26.56,26.59,57200.0,24.1246,24.1428,24.0974,24.1246,57200.0
2014-11-14 13:10:00,26.6,26.66,26.55,26.61,32000.0,24.1337,24.1882,24.0884,24.1428,32000.0
2014-11-14 13:20:00,26.61,26.63,26.59,26.61,61000.0,24.1428,24.1609,24.1246,24.1428,61000.0
2014-11-14 13:30:00,26.6,26.66,26.6,26.64,49300.0,24.1337,24.1882,24.1337,24.17,49300.0
2014-11-14 13:40:00,26.63,26.68,26.62,26.67,74800.0,24.1609,24.2063,24.1519,24.1972,74800.0
2014-11-14 13:50:00,26.67,26.67,26.57,26.58,63700.0,24.1972,24.1972,24.1065,24.1156,63700.0
2014-11-14 14:00:00,26.58,26.59,26.51,26.51,98900.0,24.1156,24.1246,24.0521,24.0521,98900.0
2014-11-14 14:10:00,26.51,26.58,26.5,26.54,45000.0,24.0521,24.1156,24.043,24.0793,45000.0
2014-11-14 14:20:00,26.54,26.6,26.5,26.6,63400.0,24.0793,24.1337,24.043,24.1337,63400.0
2014-11-14 14:30:00,26.6,26.74,26.59,26.67,144600.0,24.1337,24.2607,24.1246,24.1972,144600.0
2014-11-14 14:40:00,26.65,26.74,26.65,26.71,58300.0,24.1791,24.2607,24.1791,24.2335,58300.0
2014-11-14 14:50:00,26.7,26.72,26.68,26.68,46400.0,24.2244,24.2426,24.2063,24.2063,46400.0
2014-11-14 15:00:00,26.69,26.92,26.59,26.86,147100.0,24.2154,24.4241,24.1246,24.3696,147100.0
2014-11-14 15:10:00,26.87,26.95,26.82,26.94,42100.0,24.3787,24.4513,24.3333,24.4422,42100.0
2014-11-14 15:20:00,26.94,27.0,26.94,26.99,158700.0,24.4422,24.4966,24.4422,24.4876,158700.0
2014-11-14 15:30:00,27.0,27.01,26.96,26.99,175900.0,24.4966,24.5057,24.4603,24.4876,175900.0
2014-11-14 15:40:00,26.99,27.13,26.98,27.08,427900.0,24.4876,24.6146,24.4785,24.5692,427900.0
2014-11-14 15:50:00,27.09,27.2,26.93,27.0,597900.0,24.5783,24.6781,24.4331,24.4966,597900.0
2014-11-17 09:30:00,27.78,28.0,27.2,27.49,1572300.0,25.2043,25.4039,24.6781,24.9412,1572300.0
2014-11-17 09:40:00,27.49,27.49,26.61,26.64,892600.0,24.9412,24.9412,24.1428,24.17,892600.0
2014-11-17 09:50:00,26.65,26.7,26.14,26.21,679500.0,24.1791,24.2244,23.7164,23.7799,679500.0
2014-11-17 10:00:00,26.21,26.44,26.08,26.16,379400.0,23.7799,23.9886,23.6619,23.7345,379400.0
2014-11-17 10:10:00,26.14,26.25,25.81,25.84,361000.0,23.7164,23.8162,23.417,23.4442,361000.0
2014-11-17 10:20:00,25.84,26.08,25.7,25.99,433700.0,23.4442,23.6619,23.3172,23.5803,433700.0
2014-11-17 10:30:00,25.98,26.12,25.9,26.02,361000.0,23.5712,23.6982,23.4986,23.6075,361000.0
2014-11-17 10:40:00,26.03,26.04,25.51,25.73,487100.0,23.6166,23.6256,23.1448,23.3444,487100.0
2014-11-17 10:50:00,25.72,25.82,25.51,25.55,176700.0,23.3353,23.426,23.1448,23.1811,176700.0
2014-11-17 11:00:00,25.58,25.61,25.28,25.33,348600.0,23.2083,23.2355,22.9361,22.9815,348600.0
2014-11-17 11:10:00,25.3,25.57,25.3,25.48,101800.0,22.9543,23.1992,22.9543,23.1176,101800.0
2014-11-17 11:20:00,25.48,25.66,25.4,25.54,189700.0,23.1176,23.2809,23.045,23.172,189700.0
2014-11-17 11:30:00,25.53,25.55,25.41,25.46,144000.0,23.1629,23.1811,23.0541,23.0994,144000.0
2014-11-17 11:40:00,25.46,25.61,25.34,25.59,176400.0,23.0994,23.2355,22.9905,23.2174,176400.0
2014-11-17 11:50:00,25.58,25.63,25.45,25.57,38600.0,23.2083,23.2537,23.0903,23.1992,38600.0
2014-11-17 12:00:00,25.56,25.69,25.47,25.49,49900.0,23.1901,23.3081,23.1085,23.1266,49900.0
2014-11-17 12:10:00,25.51,25.74,25.49,25.68,67600.0,23.1448,23.3535,23.1266,23.299,67600.0
2014-11-17 12:20:00,25.66,25.7,25.51,25.6,212000.0,23.2809,23.3172,23.1448,23.2264,212000.0
2014-11-17 12:30:00,25.61,25.64,25.47,25.52,121000.0,23.2355,23.2627,23.1085,23.1539,121000.0
2014-11-17 12:40:00,25.51,25.63,25.5,25.52,128000.0,23.1448,23.2537,23.1357,23.1539,128000.0
2014-11-17 12:50:00,25.54,25.59,25.45,25.53,120500.0,23.172,23.2174,23.0903,23.1629,120500.0
2014-11-17 13:00:00,25.53,25.57,25.46,25.46,58200.0,23.1629,23.1992,23.0994,23.0994,58200.0
2014-11-17 13:10:00,25.47,25.59,25.46,25.48,68500.0,23.1085,23.2174,23.0994,23.1176,68500.0
2014-11-17 13:20:00,25.5,25.52,25.32,25.36,150500.0,23.1357,23.1539,22.9724,23.0087,150500.0
2014-11-17 13:30:00,25.36,25.4,25.2,25.2,333900.0,23.0087,23.045,22.8635,22.8635,333900.0
2014-11-17 13:40:00,25.2,25.35,25.13,25.26,113300.0,22.8635,22.9996,22.8,22.918,113300.0
2014-11-17 13:50:00,25.26,25.35,25.07,25.08,247600.0,22.918,22.9996,22.7456,22.7547,247600.0
2014-11-17 14:00:00,25.08,25.21,24.91,24.96,389700.0,22.7547,22.8726,22.6004,22.6458,389700.0
2014-11-17 14:10:00,24.95,25.11,24.91,25.02,204300.0,22.6367,22.7819,22.6004,22.7002,204300.0
2014-11-17 14:20:00,25.03,25.1,24.99,25.0,170200.0,22.7093,22.7728,22.673,22.6821,170200.0
2014-11-17 14:30:00,25.01,25.23,25.0,25.21,149300.0,22.6911,22.8907,22.6821,22.8726,149300.0
2014-11-17 14:40:00,25.22,25.28,25.15,25.18,115900.0,22.8817,22.9361,22.8182,22.8454,115900.0
2014-11-17 14:50:00,25.17,25.34,25.16,25.33,116800.0,22.8363,22.9905,22.8272,22.9815,116800.0
2014-11-17 15:00:00,25.32,25.4,24.98,24.98,246900.0,22.9724,23.045,22.6639,22.6639,246900.0
2014-11-17 15:10:00,24.98,25.06,24.88,24.94,160800.0,22.6639,22.7365,22.5732,22.6276,160800.0
2014-11-17 15:20:00,24.94,25.03,24.88,24.89,196000.0,22.6276,22.7093,22.5732,22.5823,196000.0
2014-11-17 15:30:00,24.88,25.01,24.8,24.94,278600.0,22.5732,22.6911,22.5006,22.6276,278600.0
2014-11-17 15:40:00,24.94,24.95,24.83,24.89,226100.0,22.6276,22.6367,22.5278,22.5823,226100.0
2014-11-17 15:50:00,24.89,25.0,24.86,25.0,530500.0,22.5823,22.6821,22.555,22.6821,530500.0
2014-11-18 09:30:00,25.0,25.31,24.85,25.0,502400.0,22.6821,22.9633,22.546,22.6821,502400.0
2014-11-18 09:40:00,25.03,25.09,24.87,24.93,194600.0,22.7093,22.7637,22.5641,22.6186,194600.0
2014-11-18 09:50:00,24.94,25.03,24.9,24.95,128900.0,22.6276,22.7093,22.5913,22.6367,128900.0
2014-11-18 10:00:00,24.95,25.26,24.93,25.22,153300.0,22.6367,22.918,22.6186,22.8817,153300.0
2014-11-18 10:10:00,25.21,25.26,25.07,25.13,202700.0,22.8726,22.918,22.7456,22.8,202700.0
2014-11-18 10:20:00,25.13,25.15,25.05,25.05,117300.0,22.8,22.8182,22.7274,22.7274,117300.0
2014-11-18 10:30:00,25.06,25.1,25.0,25.05,232000.0,22.7365,22.7728,22.6821,22.7274,232000.0
2014-11-18 10:40:00,25.05,25.28,25.0,25.15,314300.0,22.7274,22.9361,22.6821,22.8182,314300.0
2014-11-18 10:50:00,25.15,25.26,25.15,25.2,63200.0,22.8182,22.918,22.8182,22.8635,63200.0
2014-11-18 11:00:00,25.23,25.4,25.2,25.35,141200.0,22.8907,23.045,22.8635,22.9996,141200.0
2014-11-18 11:10:00,25.35,25.38,25.29,25.35,61300.0,22.9996,23.0268,22.9452,22.9996,61300.0
2014-11-18 11:20:00,25.35,25.46,25.21,25.23,92300.0,22.9996,23.0994,22.8726,22.8907,92300.0
2014-11-18 11:30:00,25.21,25.28,25.16,25.16,51000.0,22.8726,22.9361,22.8272,22.8272,51000.0
2014-11-18 11:40:00,25.16,25.19,25.04,25.15,117800.0,22.8272,22.8545,22.7184,22.8182,117800.0
2014-11-18 11:50:00,25.15,25.19,25.11,25.15,34200.0,22.8182,22.8545,22.7819,22.8182,34200.0
2014-11-18 12:00:00,25.17,25.35,25.14,25.3,67500.0,22.8363,22.9996,22.8091,22.9543,67500.0
2014-11-18 12:10:00,25.3,25.32,25.21,25.23,36100.0,22.9543,22.9724,22.8726,22.8907,36100.0
2014-11-18 12:20:00,25.26,25.28,25.23,25.24,23800.0,22.918,22.9361,22.8907,22.8998,23800.0
2014-11-18 12:30:00,25.25,25.32,25.24,25.29,25100.0,22.9089,22.9724,22.8998,22.9452,25100.0
2014-11-18 12:40:00,25.28,25.31,25.26,25.29,32600.0,22.9361,22.9633,22.918,22.9452,32600.0
2014-11-18 12:50:00,25.29,25.4,25.27,25.4,65000.0,22.9452,23.045,22.927,23.045,65000.0
2014-11-18 13:00:00,25.4,25.4,25.32,25.32,37400.0,23.045,23.045,22.9724,22.9724,37400.0
2014-11-18 13:10:00,25.32,25.32,25.27,25.29,5300.0,22.9724,22.9724,22.927,22.9452,5300.0
2014-11-18 13:20:00,25.3,25.32,25.27,25.31,26900.0,22.9543,22.9724,22.927,22.9633,26900.0
2014-11-18 13:30:00,25.32,25.34,25.28,25.32,15700.0,22.9724,22.9905,22.9361,22.9724,15700.0
2014-11-18 13:40:00,25.31,25.39,25.3,25.38,38100.0,22.9633,23.0359,22.9543,23.0268,38100.0
2014-11-18 13:50:00,25.38,25.39,25.27,25.32,51500.0,23.0268,23.0359,22.927,22.9724,51500.0
2014-11-18 14:00:00,25.32,25.32,25.24,25.29,54800.0,22.9724,22.9724,22.8998,22.9452,54800.0
2014-11-18 14:10:00,25.3,25.38,25.28,25.36,48300.0,22.9543,23.0268,22.9361,23.0087,48300.0
2014-11-18 14:20:00,25.35,25.4,25.34,25.4,90000.0,22.9996,23.045,22.9905,23.045,90000.0
2014-11-18 14:30:00,25.4,25.43,25.38,25.4,49400.0,23.045,23.0722,23.0268,23.045,49400.0
2014-11-18 14:40:00,25.4,25.42,25.36,25.38,22500.0,23.045,23.0631,23.0087,23.0268,22500.0
2014-11-18 14:50:00,25.38,25.38,25.37,25.38,17300.0,23.0268,23.0268,23.0178,23.0268,17300.0
2014-11-18 15:00:00,25.38,25.39,25.3,25.37,80400.0,23.0268,23.0359,22.9543,23.0178,80400.0
2014-11-18 15:10:00,25.38,25.38,25.18,25.25,88600.0,23.0268,23.0268,22.8454,22.9089,88600.0
2014-11-18 15:20:00,25.25,25.32,25.24,25.3,266800.0,22.9089,22.9724,22.8998,22.9543,266800.0
2014-11-18 15:30:00,25.3,25.31,25.2,25.24,130900.0,22.9543,22.9633,22.8635,22.8998,130900.0
2014-11-18 15:40:00,25.24,25.26,25.17,25.23,271100.0,22.8998,22.918,22.8363,22.8907,271100.0
2014-11-18 15:50:00,25.24,25.41,25.21,25.4,486800.0,22.8998,23.0541,22.8726,23.045,486800.0
2014-11-19 09:30:00,25.05,25.9,25.05,25.41,367100.0,22.7274,23.4986,22.7274,23.0541,367100.0
2014-11-19 09:40:00,25.4,25.44,25.09,25.11,286900.0,23.045,23.0813,22.7637,22.7819,286900.0
2014-11-19 09:50:00,25.13,25.26,25.05,25.08,84700.0,22.8,22.918,22.7274,22.7547,84700.0
2014-11-19 10:00:00,25.09,25.09,24.87,24.96,148500.0,22.7637,22.7637,22.5641,22.6458,148500.0
2014-11-19 10:10:00,24.96,25.21,24.83,25.2,105500.0,22.6458,22.8726,22.5278,22.8635,105500.0
2014-11-19 10:20:00,25.2,25.23,25.07,25.09,50500.0,22.8635,22.8907,22.7456,22.7637,50500.0
2014-11-19 10:30:00,25.12,25.19,25.0,25.05,55800.0,22.7909,22.8545,22.6821,22.7274,55800.0
2014-11-19 10:40:00,25.02,25.14,25.0,25.1,80900.0,22.7002,22.8091,22.6821,22.7728,80900.0
2014-11-19 10:50:00,25.07,25.08,24.83,24.88,62700.0,22.7456,22.7547,22.5278,22.5732,62700.0
2014-11-19 11:00:00,24.86,24.92,24.7,24.75,71200.0,22.555,22.6095,22.4099,22.4552,71200.0
2014-11-19 11:10:00,24.74,24.84,24.57,24.84,100200.0,22.4462,22.5369,22.2919,22.5369,100200.0
2014-11-19 11:20:00,24.87,24.92,24.8,24.87,59100.0,22.5641,22.6095,22.5006,22.5641,59100.0
2014-11-19 11:30:00,24.86,24.86,24.77,24.8,71900.0,22.555,22.555,22.4734,22.5006,71900.0
2014-11-19 11:40:00,24.79,24.85,24.78,24.82,90200.0,22.4915,22.546,22.4825,22.5188,90200.0
2014-11-19 11:50:00,24.82,24.83,24.74,24.76,79700.0,22.5188,22.5278,22.4462,22.4643,79700.0
2014-11-19 12:00:00,24.75,24.77,24.71,24.72,34600.0,22.4552,22.4734,22.419,22.428,34600.0
2014-11-19 12:10:00,24.73,24.77,24.71,24.77,32000.0,22.4371,22.4734,22.419,22.4734,32000.0
2014-11-19 12:20:00,24.77,24.78,24.68,24.7,34200.0,22.4734,22.4825,22.3917,22.4099,34200.0
2014-11-19 12:30:00,24.68,24.7,24.55,24.61,65400.0,22.3917,22.4099,22.2738,22.3282,65400.0
2014-11-19 12:40:00,24.61,24.61,24.54,24.58,38700.0,22.3282,22.3282,22.2647,22.301,38700.0
2014-11-19 12:50:00,24.57,24.73,24.55,24.71,40000.0,22.2919,22.4371,22.2738,22.419,40000.0
2014-11-19 13:00:00,24.71,24.75,24.7,24.7,18500.0,22.419,22.4552,22.4099,22.4099,18500.0
2014-11-19 13:10:00,24.71,24.82,24.71,24.77,44500.0,22.419,22.5188,22.419,22.4734,44500.0
2014-11-19 13:20:00,24.76,24.77,24.7,24.7,18600.0,22.4643,22.4734,22.4099,22.4099,18600.0
2014-11-19 13:30:00,24.7,24.75,24.65,24.68,35200.0,22.4099,22.4552,22.3645,22.3917,35200.0
2014-11-19 13:40:00,24.68,24.7,24.61,24.65,28700.0,22.3917,22.4099,22.3282,22.3645,28700.0
2014-11-19 13:50:00,24.65,24.67,24.61,24.67,26100.0,22.3645,22.3827,22.3282,22.3827,26100.0
2014-11-19 14:00:00,24.66,24.8,24.64,24.7,128000.0,22.3736,22.5006,22.3554,22.4099,128000.0
2014-11-19 14:10:00,24.7,24.71,24.62,24.69,34500.0,22.4099,22.419,22.3373,22.4008,34500.0
2014-11-19 14:20:00,24.7,24.71,24.64,24.65,73500.0,22.4099,22.419,22.3554,22.3645,73500.0
2014-11-19 14:30:00,24.66,24.75,24.61,24.68,51100.0,22.3736,22.4552,22.3282,22.3917,51100.0
2014-11-19 14:40:00,24.69,24.76,24.65,24.74,153400.0,22.4008,22.4643,22.3645,22.4462,153400.0
2014-11-19 14:50:00,24.75,24.76,24.71,24.75,91700.0,22.4552,22.4643,22.419,22.4552,91700.0
2014-11-19 15:00:00,24.75,24.76,24.67,24.73,34300.0,22.4552,22.4643,22.3827,22.4371,34300.0
2014-11-19 15:10:00,24.73,24.74,24.64,24.7,44700.0,22.4371,22.4462,22.3554,22.4099,44700.0
2014-11-19 15:20:00,24.7,24.75,24.63,24.66,65600.0,22.4099,22.4552,22.3464,22.3736,65600.0
2014-11-19 15:30:00,24.65,24.68,24.56,24.57,63800.0,22.3645,22.3917,22.2829,22.2919,63800.0
2014-11-19 15:40:00,24.56,24.58,24.51,24.53,93800.0,22.2829,22.301,22.2375,22.2556,93800.0
2014-11-19 15:50:00,24.53,24.63,24.49,24.5,371300.0,22.2556,22.3464,22.2194,22.2284,371300.0
2014-11-20 09:30:00,24.37,24.39,24.05,24.05,258400.0,22.1105,22.1286,21.8201,21.8201,258400.0
2014-11-20 09:40:00,24.05,24.2,24.0,24.2,186100.0,21.8201,21.9562,21.7748,21.9562,186100.0
2014-11-20 09:50:00,24.19,24.31,24.15,24.2,274900.0,21.9472,22.056,21.9109,21.9562,274900.0
2014-11-20 10:00:00,24.19,24.22,24.04,24.1,244100.0,21.9472,21.9744,21.8111,21.8655,244100.0
2014-11-20 10:10:00,24.11,24.15,24.06,24.07,429900.0,21.8746,21.9109,21.8292,21.8383,429900.0
2014-11-20 10:20:00,24.07,24.15,24.0,24.01,321700.0,21.8383,21.9109,21.7748,21.7839,321700.0
2014-11-20 10:30:00,24.0,24.09,23.92,24.04,254900.0,21.7748,21.8564,21.7022,21.8111,254900.0
2014-11-20 10:40:00,24.04,24.09,24.02,24.07,156600.0,21.8111,21.8564,21.7929,21.8383,156600.0
2014-11-20 10:50:00,24.07,24.08,24.02,24.05,110100.0,21.8383,21.8474,21.7929,21.8201,110100.0
2014-11-20 11:00:00,24.05,24.16,24.04,24.16,115300.0,21.8201,21.92,21.8111,21.92,115300.0
2014-11-20 11:10:00,24.16,24.16,24.06,24.12,379400.0,21.92,21.92,21.8292,21.8837,379400.0
2014-11-20 11:20:00,24.12,24.12,24.02,24.02,105000.0,21.8837,21.8837,21.7929,21.7929,105000.0
2014-11-20 11:30:00,24.02,24.07,24.0,24.03,61100.0,21.7929,21.8383,21.7748,21.802,61100.0
2014-11-20 11:40:00,24.01,24.04,23.98,23.98,295000.0,21.7839,21.8111,21.7566,21.7566,295000.0
2014-11-20 11:50:00,23.99,24.0,23.95,23.97,85500.0,21.7657,21.7748,21.7294,21.7476,85500.0
2014-11-20 12:00:00,23.97,23.99,23.92,23.94,101100.0,21.7476,21.7657,21.7022,21.7203,101100.0
2014-11-20 12:10:00,23.95,23.96,23.92,23.94,93000.0,21.7294,21.7385,21.7022,21.7203,93000.0
2014-11-20 12:20:00,23.94,23.96,23.87,23.9,207500.0,21.7203,21.7385,21.6568,21.6841,207500.0
2014-11-20 12:30:00,23.9,23.92,23.88,23.89,292000.0,21.6841,21.7022,21.6659,21.675,292000.0
2014-11-20 12:40:00,23.9,23.93,23.87,23.88,93100.0,21.6841,21.7113,21.6568,21.6659,93100.0
2014-11-20 12:50:00,23.88,23.9,23.85,23.89,74700.0,21.6659,21.6841,21.6387,21.675,74700.0
2014-11-20 13:00:00,23.9,23.91,23.85,23.88,71500.0,21.6841,21.6931,21.6387,21.6659,71500.0
2014-11-20 13:10:00,23.88,23.9,23.82,23.84,64600.0,21.6659,21.6841,21.6115,21.6296,64600.0
2014-11-20 13:20:00,23.82,23.86,23.78,23.79,132700.0,21.6115,21.6478,21.5752,21.5843,132700.0
2014-11-20 13:30:00,23.78,23.83,23.76,23.83,130500.0,21.5752,21.6205,21.557,21.6205,130500.0
2014-11-20 13:40:00,23.82,23.9,23.82,23.82,112100.0,21.6115,21.6841,21.6115,21.6115,112100.0
2014-11-20 13:50:00,23.82,23.83,23.68,23.69,174400.0,21.6115,21.6205,21.4845,21.4935,174400.0
2014-11-20 14:00:00,23.69,23.71,23.65,23.71,127500.0,21.4935,21.5117,21.4572,21.5117,127500.0
2014-11-20 14:10:00,23.71,23.71,23.67,23.7,98300.0,21.5117,21.5117,21.4754,21.5026,98300.0
2014-11-20 14:20:00,23.7,23.78,23.69,23.73,129600.0,21.5026,21.5752,21.4935,21.5298,129600.0
2014-11-20 14:30:00,23.73,23.74,23.67,23.7,102400.0,21.5298,21.5389,21.4754,21.5026,102400.0
2014-11-20 14:40:00,23.7,23.71,23.67,23.7,85200.0,21.5026,21.5117,21.4754,21.5026,85200.0
2014-11-20 14:50:00,23.7,23.7,23.62,23.63,122400.0,21.5026,21.5026,21.43,21.4391,122400.0
2014-11-20 15:00:00,23.63,23.64,23.58,23.6,246700.0,21.4391,21.4482,21.3937,21.4119,246700.0
2014-11-20 15:10:00,23.59,23.65,23.59,23.61,98000.0,21.4028,21.4572,21.4028,21.4209,98000.0
2014-11-20 15:20:00,23.61,23.62,23.59,23.6,393500.0,21.4209,21.43,21.4028,21.4119,393500.0
2014-11-20 15:30:00,23.61,23.78,23.6,23.78,165800.0,21.4209,21.5752,21.4119,21.5752,165800.0
2014-11-20 15:40:00,23.78,23.78,23.71,23.71,121300.0,21.5752,21.5752,21.5117,21.5117,121300.0
2014-11-20 15:50:00,23.72,23.89,23.71,23.75,529800.0,21.5207,21.675,21.5117,21.548,529800.0
2014-11-21 09:30:00,24.43,25.26,24.35,24.58,537600.0,22.1649,22.918,22.0923,22.301,537600.0
2014-11-21 09:40:00,24.56,24.62,24.18,24.2,172500.0,22.2829,22.3373,21.9381,21.9562,172500.0
2014-11-21 09:50:00,24.2,24.3,24.12,24.22,121200.0,21.9562,22.047,21.8837,21.9744,121200.0
2014-11-21 10:00:00,24.24,24.4,24.12,24.12,101200.0,21.9925,22.1377,21.8837,21.8837,101200.0
2014-11-21 10:10:00,24.12,24.26,24.06,24.18,73300.0,21.8837,22.0107,21.8292,21.9381,73300.0
2014-11-21 10:20:00,24.17,24.2,24.05,24.11,79300.0,21.929,21.9562,21.8201,21.8746,79300.0
2014-11-21 10:30:00,24.11,24.48,24.1,24.48,245700.0,21.8746,22.2103,21.8655,22.2103,245700.0
2014-11-21 10:40:00,24.49,24.52,24.28,24.36,250600.0,22.2194,22.2466,22.0288,22.1014,250600.0
2014-11-21 10:50:00,24.34,24.47,24.12,24.22,108500.0,22.0833,22.2012,21.8837,21.9744,108500.0
2014-11-21 11:00:00,24.21,24.27,24.12,24.13,115000.0,21.9653,22.0198,21.8837,21.8927,115000.0
2014-11-21 11:10:00,24.13,24.3,24.12,24.19,94200.0,21.8927,22.047,21.8837,21.9472,94200.0
2014-11-21 11:20:00,24.19,24.19,24.02,24.07,134000.0,21.9472,21.9472,21.7929,21.8383,134000.0
2014-11-21 11:30:00,24.06,24.11,24.04,24.04,75900.0,21.8292,21.8746,21.8111,21.8111,75900.0
2014-11-21 11:40:00,24.04,24.11,24.04,24.09,49500.0,21.8111,21.8746,21.8111,21.8564,49500.0
2014-11-21 11:50:00,24.08,24.11,24.07,24.1,43700.0,21.8474,21.8746,21.8383,21.8655,43700.0
2014-11-21 12:00:00,24.1,24.14,24.08,24.11,93400.0,21.8655,21.9018,21.8474,21.8746,93400.0
2014-11-21 12:10:00,24.1,24.11,24.06,24.08,50400.0,21.8655,21.8746,21.8292,21.8474,50400.0
2014-11-21 12:20:00,24.08,24.1,24.02,24.07,33400.0,21.8474,21.8655,21.7929,21.8383,33400.0
2014-11-21 12:30:00,24.07,24.08,24.0,24.02,57200.0,21.8383,21.8474,21.7748,21.7929,57200.0
2014-11-21 12:40:00,24.02,24.05,23.89,23.96,249700.0,21.7929,21.8201,21.675,21.7385,249700.0
2014-11-21 12:50:00,23.99,24.03,23.91,24.01,143700.0,21.7657,21.802,21.6931,21.7839,143700.0
2014-11-21 13:00:00,24.0,24.06,23.93,24.01,70200.0,21.7748,21.8292,21.7113,21.7839,70200.0
2014-11-21 13:10:00,24.02,24.02,23.92,23.97,33100.0,21.7929,21.7929,21.7022,21.7476,33100.0
2014-11-21 13:20:00,23.95,24.0,23.93,23.93,45500.0,21.7294,21.7748,21.7113,21.7113,45500.0
2014-11-21 13:30:00,23.94,23.95,23.85,23.87,101900.0,21.7203,21.7294,21.6387,21.6568,101900.0
2014-11-21 13:40:00,23.87,23.87,23.8,23.84,32900.0,21.6568,21.6568,21.5933,21.6296,32900.0
2014-11-21 13:50:00,23.83,23.94,23.82,23.87,48000.0,21.6205,21.7203,21.6115,21.6568,48000.0
2014-11-21 14:00:00,23.86,23.92,23.85,23.89,43300.0,21.6478,21.7022,21.6387,21.675,43300.0
2014-11-21 14:10:00,23.89,24.01,23.88,23.99,59700.0,21.675,21.7839,21.6659,21.7657,59700.0
2014-11-21 14:20:00,23.99,24.01,23.91,23.91,28200.0,21.7657,21.7839,21.6931,21.6931,28200.0
2014-11-21 14:30:00,23.91,23.95,23.86,23.89,35600.0,21.6931,21.7294,21.6478,21.675,35600.0
2014-11-21 14:40:00,23.88,23.98,23.85,23.9,21500.0,21.6659,21.7566,21.6387,21.6841,21500.0
2014-11-21 14:50:00,23.9,23.97,23.9,23.97,35300.0,21.6841,21.7476,21.6841,21.7476,35300.0
2014-11-21 15:00:00,23.97,24.02,23.92,23.92,37900.0,21.7476,21.7929,21.7022,21.7022,37900.0
2014-11-21 15:10:00,23.93,23.99,23.92,23.98,24900.0,21.7113,21.7657,21.7022,21.7566,24900.0
2014-11-21 15:20:00,23.97,23.99,23.97,23.98,21200.0,21.7476,21.7657,21.7476,21.7566,21200.0
2014-11-21 15:30:00,23.99,24.0,23.97,23.99,34800.0,21.7657,21.7748,21.7476,21.7657,34800.0
2014-11-21 15:40:00,24.0,24.0,23.99,24.0,62800.0,21.7748,21.7748,21.7657,21.7748,62800.0
2014-11-21 15:50:00,24.0,24.12,23.99,24.03,211000.0,21.7748,21.8837,21.7657,21.802,211000.0
2014-11-24 09:30:00,23.73,23.94,23.66,23.75,586900.0,21.5298,21.7203,21.4663,21.548,586900.0
2014-11-24 09:40:00,23.75,23.8,23.6,23.65,189100.0,21.548,21.5933,21.4119,21.4572,189100.0
2014-11-24 09:50:00,23.67,23.71,23.64,23.7,102100.0,21.4754,21.5117,21.4482,21.5026,102100.0
2014-11-24 10:00:00,23.7,23.88,23.66,23.87,198400.0,21.5026,21.6659,21.4663,21.6568,198400.0
2014-11-24 10:10:00,23.87,24.09,23.83,24.08,172500.0,21.6568,21.8564,21.6205,21.8474,172500.0
2014-11-24 10:20:00,24.08,24.3,24.01,24.07,189800.0,21.8474,22.047,21.7839,21.8383,189800.0
2014-11-24 10:30:00,24.08,24.17,24.0,24.06,127600.0,21.8474,21.929,21.7748,21.8292,127600.0
2014-11-24 10:40:00,24.07,24.1,23.86,23.86,162600.0,21.8383,21.8655,21.6478,21.6478,162600.0
2014-11-24 10:50:00,23.87,24.05,23.85,23.96,168800.0,21.6568,21.8201,21.6387,21.7385,168800.0
2014-11-24 11:00:00,23.97,24.05,23.82,23.87,86300.0,21.7476,21.8201,21.6115,21.6568,86300.0
2014-11-24 11:10:00,23.87,23.93,23.82,23.86,56800.0,21.6568,21.7113,21.6115,21.6478,56800.0
2014-11-24 11:20:00,23.86,23.86,23.8,23.8,73800.0,21.6478,21.6478,21.5933,21.5933,73800.0
2014-11-24 11:30:00,23.8,23.85,23.79,23.82,73200.0,21.5933,21.6387,21.5843,21.6115,73200.0
2014-11-24 11:40:00,23.82,23.82,23.75,23.77,64900.0,21.6115,21.6115,21.548,21.5661,64900.0
2014-11-24 11:50:00,23.76,23.77,23.7,23.71,112900.0,21.557,21.5661,21.5026,21.5117,112900.0
2014-11-24 12:00:00,23.72,23.74,23.7,23.74,73800.0,21.5207,21.5389,21.5026,21.5389,73800.0
2014-11-24 12:10:00,23.74,23.75,23.72,23.73,28000.0,21.5389,21.548,21.5207,21.5298,28000.0
2014-11-24 12:20:00,23.74,23.78,23.72,23.76,52800.0,21.5389,21.5752,21.5207,21.557,52800.0
2014-11-24 12:30:00,23.76,23.8,23.74,23.8,29300.0,21.557,21.5933,21.5389,21.5933,29300.0
2014-11-24 12:40:00,23.8,23.8,23.71,23.74,90100.0,21.5933,21.5933,21.5117,21.5389,90100.0
2014-11-24 12:50:00,23.74,23.78,23.7,23.76,127800.0,21.5389,21.5752,21.5026,21.557,127800.0
2014-11-24 13:00:00,23.75,23.77,23.69,23.71,93700.0,21.548,21.5661,21.4935,21.5117,93700.0
2014-11-24 13:10:00,23.72,23.76,23.7,23.7,83500.0,21.5207,21.557,21.5026,21.5026,83500.0
2014-11-24 13:20:00,23.7,23.73,23.61,23.62,238200.0,21.5026,21.5298,21.4209,21.43,238200.0
2014-11-24 13:30:00,23.62,23.66,23.57,23.6,138900.0,21.43,21.4663,21.3847,21.4119,138900.0
2014-11-24 13:40:00,23.58,23.65,23.55,23.62,50300.0,21.3937,21.4572,21.3665,21.43,50300.0
2014-11-24 13:50:00,23.63,23.77,23.63,23.77,38100.0,21.4391,21.5661,21.4391,21.5661,38100.0
2014-11-24 14:00:00,23.76,23.79,23.7,23.7,16300.0,21.557,21.5843,21.5026,21.5026,16300.0
2014-11-24 14:10:00,23.7,23.86,23.68,23.83,69000.0,21.5026,21.6478,21.4845,21.6205,69000.0
2014-11-24 14:20:00,23.83,23.9,23.83,23.87,155300.0,21.6205,21.6841,21.6205,21.6568,155300.0
2014-11-24 14:30:00,23.87,23.9,23.81,23.82,20800.0,21.6568,21.6841,21.6024,21.6115,20800.0
2014-11-24 14:40:00,23.82,23.86,23.81,23.86,34900.0,21.6115,21.6478,21.6024,21.6478,34900.0
2014-11-24 14:50:00,23.86,23.86,23.75,23.83,44700.0,21.6478,21.6478,21.548,21.6205,44700.0
2014-11-24 15:00:00,23.83,23.89,23.8,23.89,47800.0,21.6205,21.675,21.5933,21.675,47800.0
2014-11-24 15:10:00,23.89,23.95,23.88,23.95,65300.0,21.675,21.7294,21.6659,21.7294,65300.0
2014-11-24 15:20:00,23.95,23.95,23.9,23.92,69300.0,21.7294,21.7294,21.6841,21.7022,69300.0
2014-11-24 15:30:00,23.92,23.95,23.91,23.93,72600.0,21.7022,21.7294,21.6931,21.7113,72600.0
2014-11-24 15:40:00,23.93,24.0,23.89,24.0,181800.0,21.7113,21.7748,21.675,21.7748,181800.0
2014-11-24 15:50:00,24.0,24.08,23.99,24.01,235900.0,21.7748,21.8474,21.7657,21.7839,235900.0
2014-11-25 09:30:00,24.08,24.09,23.89,23.96,95800.0,21.8474,21.8564,21.675,21.7385,95800.0
2014-11-25 09:40:00,23.98,23.99,23.71,23.76,115700.0,21.7566,21.7657,21.5117,21.557,115700.0
2014-11-25 09:50:00,23.76,23.8,23.71,23.76,200100.0,21.557,21.5933,21.5117,21.557,200100.0
2014-11-25 10:00:00,23.76,23.92,23.62,23.68,253600.0,21.557,21.7022,21.43,21.4845,253600.0
2014-11-25 10:10:00,23.69,23.69,23.6,23.6,153300.0,21.4935,21.4935,21.4119,21.4119,153300.0
2014-11-25 10:20:00,23.6,23.7,23.48,23.58,350500.0,21.4119,21.5026,21.303,21.3937,350500.0
2014-11-25 10:30:00,23.57,23.69,23.54,23.67,32600.0,21.3847,21.4935,21.3574,21.4754,32600.0
2014-11-25 10:40:00,23.67,23.74,23.6,23.61,116700.0,21.4754,21.5389,21.4119,21.4209,116700.0
2014-11-25 10:50:00,23.62,23.7,23.6,23.6,62400.0,21.43,21.5026,21.4119,21.4119,62400.0
2014-11-25 11:00:00,23.61,23.72,23.6,23.71,99700.0,21.4209,21.5207,21.4119,21.5117,99700.0
2014-11-25 11:10:00,23.71,23.79,23.61,23.64,87500.0,21.5117,21.5843,21.4209,21.4482,87500.0
2014-11-25 11:20:00,23.61,23.67,23.59,23.6,47500.0,21.4209,21.4754,21.4028,21.4119,47500.0
2014-11-25 11:30:00,23.6,23.66,23.57,23.61,45000.0,21.4119,21.4663,21.3847,21.4209,45000.0
2014-11-25 11:40:00,23.61,23.65,23.57,23.57,34000.0,21.4209,21.4572,21.3847,21.3847,34000.0
2014-11-25 11:50:00,23.58,23.62,23.57,23.61,25900.0,21.3937,21.43,21.3847,21.4209,25900.0
2014-11-25 12:00:00,23.61,23.67,23.59,23.67,32300.0,21.4209,21.4754,21.4028,21.4754,32300.0
2014-11-25 12:10:00,23.66,23.68,23.63,23.65,26000.0,21.4663,21.4845,21.4391,21.4572,26000.0
2014-11-25 12:20:00,23.65,23.67,23.62,23.64,17800.0,21.4572,21.4754,21.43,21.4482,17800.0
2014-11-25 12:30:00,23.64,23.65,23.59,23.64,50700.0,21.4482,21.4572,21.4028,21.4482,50700.0
2014-11-25 12:40:00,23.64,23.65,23.62,23.63,20100.0,21.4482,21.4572,21.43,21.4391,20100.0
2014-11-25 12:50:00,23.62,23.63,23.59,23.59,40900.0,21.43,21.4391,21.4028,21.4028,40900.0
2014-11-25 13:00:00,23.6,23.62,23.56,23.6,79400.0,21.4119,21.43,21.3756,21.4119,79400.0
2014-11-25 13:10:00,23.6,23.63,23.57,23.62,25500.0,21.4119,21.4391,21.3847,21.43,25500.0
2014-11-25 13:20:00,23.62,23.63,23.59,23.6,33500.0,21.43,21.4391,21.4028,21.4119,33500.0
2014-11-25 13:30:00,23.61,23.64,23.6,23.62,26800.0,21.4209,21.4482,21.4119,21.43,26800.0
2014-11-25 13:40:00,23.63,23.73,23.62,23.67,27300.0,21.4391,21.5298,21.43,21.4754,27300.0
2014-11-25 13:50:00,23.67,23.75,23.66,23.73,10500.0,21.4754,21.548,21.4663,21.5298,10500.0
2014-11-25 14:00:00,23.74,23.74,23.7,23.71,21500.0,21.5389,21.5389,21.5026,21.5117,21500.0
2014-11-25 14:10:00,23.72,23.79,23.71,23.73,24300.0,21.5207,21.5843,21.5117,21.5298,24300.0
2014-11-25 14:20:00,23.73,23.77,23.61,23.67,50800.0,21.5298,21.5661,21.4209,21.4754,50800.0
2014-11-25 14:30:00,23.69,23.7,23.65,23.69,23100.0,21.4935,21.5026,21.4572,21.4935,23100.0
2014-11-25 14:40:00,23.69,23.74,23.68,23.7,30700.0,21.4935,21.5389,21.4845,21.5026,30700.0
2014-11-25 14:50:00,23.69,23.73,23.66,23.68,41900.0,21.4935,21.5298,21.4663,21.4845,41900.0
2014-11-25 15:00:00,23.68,23.74,23.65,23.71,77100.0,21.4845,21.5389,21.4572,21.5117,77100.0
2014-11-25 15:10:00,23.72,23.74,23.61,23.63,105100.0,21.5207,21.5389,21.4209,21.4391,105100.0
2014-11-25 15:20:00,23.63,23.65,23.61,23.65,51300.0,21.4391,21.4572,21.4209,21.4572,51300.0
2014-11-25 15:30:00,23.65,23.74,23.62,23.7,108300.0,21.4572,21.5389,21.43,21.5026,108300.0
2014-11-25 15:40:00,23.7,23.76,23.69,23.71,128300.0,21.5026,21.557,21.4935,21.5117,128300.0
2014-11-25 15:50:00,23.71,23.82,23.69,23.79,252700.0,21.5117,21.6115,21.4935,21.5843,252700.0
2014-11-26 09:30:00,23.74,23.8,23.53,23.55,91900.0,21.5389,21.5933,21.3484,21.3665,91900.0
2014-11-26 09:40:00,23.58,23.64,23.55,23.59,50700.0,21.3937,21.4482,21.3665,21.4028,50700.0
2014-11-26 09:50:00,23.6,23.79,23.6,23.68,89900.0,21.4119,21.5843,21.4119,21.4845,89900.0
2014-11-26 10:00:00,23.7,23.8,23.7,23.8,67700.0,21.5026,21.5933,21.5026,21.5933,67700.0
2014-11-26 10:10:00,23.81,24.07,23.78,24.02,210000.0,21.6024,21.8383,21.5752,21.7929,210000.0
2014-11-26 10:20:00,24.01,24.1,23.95,23.97,73000.0,21.7839,21.8655,21.7294,21.7476,73000.0
2014-11-26 10:30:00,23.98,23.98,23.8,23.91,30700.0,21.7566,21.7566,21.5933,21.6931,30700.0
2014-11-26 10:40:00,23.92,23.95,23.85,23.89,17800.0,21.7022,21.7294,21.6387,21.675,17800.0
2014-11-26 10:50:00,23.87,23.93,23.84,23.92,35600.0,21.6568,21.7113,21.6296,21.7022,35600.0
2014-11-26 11:00:00,23.92,23.96,23.88,23.95,61000.0,21.7022,21.7385,21.6659,21.7294,61000.0
2014-11-26 11:10:00,23.95,23.95,23.81,23.85,51200.0,21.7294,21.7294,21.6024,21.6387,51200.0
2014-11-26 11:20:00,23.85,23.91,23.8,23.89,30800.0,21.6387,21.6931,21.5933,21.675,30800.0
2014-11-26 11:30:00,23.89,23.89,23.8,23.84,33100.0,21.675,21.675,21.5933,21.6296,33100.0
2014-11-26 11:40:00,23.85,23.85,23.82,23.82,19700.0,21.6387,21.6387,21.6115,21.6115,19700.0
2014-11-26 11:50:00,23.83,23.84,23.74,23.76,49000.0,21.6205,21.6296,21.5389,21.557,49000.0
2014-11-26 12:00:00,23.74,23.89,23.73,23.87,40800.0,21.5389,21.675,21.5298,21.6568,40800.0
2014-11-26 12:10:00,23.88,24.04,23.88,23.96,136400.0,21.6659,21.8111,21.6659,21.7385,136400.0
2014-11-26 12:20:00,23.96,23.96,23.77,23.9,51300.0,21.7385,21.7385,21.5661,21.6841,51300.0
2014-11-26 12:30:00,23.9,23.9,23.77,23.86,47900.0,21.6841,21.6841,21.5661,21.6478,47900.0
2014-11-26 12:40:00,23.87,23.88,23.83,23.83,5000.0,21.6568,21.6659,21.6205,21.6205,5000.0
2014-11-26 12:50:00,23.85,23.86,23.83,23.84,8100.0,21.6387,21.6478,21.6205,21.6296,8100.0
2014-11-26 13:00:00,23.84,23.93,23.84,23.89,9900.0,21.6296,21.7113,21.6296,21.675,9900.0
2014-11-26 13:10:00,23.89,23.92,23.86,23.88,13100.0,21.675,21.7022,21.6478,21.6659,13100.0
2014-11-26 13:20:00,23.87,23.88,23.85,23.85,8400.0,21.6568,21.6659,21.6387,21.6387,8400.0
2014-11-26 13:30:00,23.85,23.89,23.81,23.84,36200.0,21.6387,21.675,21.6024,21.6296,36200.0
2014-11-26 13:40:00,23.85,23.9,23.84,23.87,31400.0,21.6387,21.6841,21.6296,21.6568,31400.0
2014-11-26 13:50:00,23.87,23.89,23.8,23.83,89000.0,21.6568,21.675,21.5933,21.6205,89000.0
2014-11-26 14:00:00,23.84,23.89,23.83,23.87,24700.0,21.6296,21.675,21.6205,21.6568,24700.0
2014-11-26 14:10:00,23.87,23.88,23.85,23.87,14900.0,21.6568,21.6659,21.6387,21.6568,14900.0
2014-11-26 14:20:00,23.88,23.92,23.8,23.84,124700.0,21.6659,21.7022,21.5933,21.6296,124700.0
2014-11-26 14:30:00,23.85,23.9,23.83,23.89,74500.0,21.6387,21.6841,21.6205,21.675,74500.0
2014-11-26 14:40:00,23.89,23.95,23.84,23.93,45600.0,21.675,21.7294,21.6296,21.7113,45600.0
2014-11-26 14:50:00,23.91,23.93,23.89,23.91,22400.0,21.6931,21.7113,21.675,21.6931,22400.0
2014-11-26 15:00:00,23.92,23.92,23.85,23.87,28300.0,21.7022,21.7022,21.6387,21.6568,28300.0
2014-11-26 15:10:00,23.87,23.89,23.85,23.87,26800.0,21.6568,21.675,21.6387,21.6568,26800.0
2014-11-26 15:20:00,23.86,23.87,23.82,23.85,29200.0,21.6478,21.6568,21.6115,21.6387,29200.0
2014-11-26 15:30:00,23.85,23.86,23.73,23.73,97500.0,21.6387,21.6478,21.5298,21.5298,97500.0
2014-11-26 15:40:00,23.73,23.8,23.71,23.79,72200.0,21.5298,21.5933,21.5117,21.5843,72200.0
2014-11-26 15:50:00,23.8,23.83,23.73,23.73,156400.0,21.5933,21.6205,21.5298,21.5298,156400.0
2014-11-28 09:30:00,23.85,24.12,23.56,23.66,109900.0,21.6387,21.8837,21.3756,21.4663,109900.0
2014-11-28 09:40:00,23.66,23.76,23.6,23.63,91000.0,21.4663,21.557,21.4119,21.4391,91000.0
2014-11-28 09:50:00,23.62,23.63,23.43,23.43,307400.0,21.43,21.4391,21.2576,21.2576,307400.0
2014-11-28 10:00:00,23.43,23.6,23.41,23.59,87400.0,21.2576,21.4119,21.2395,21.4028,87400.0
2014-11-28 10:10:00,23.59,23.6,23.48,23.56,68500.0,21.4028,21.4119,21.303,21.3756,68500.0
2014-11-28 10:20:00,23.55,23.57,23.48,23.52,59900.0,21.3665,21.3847,21.303,21.3393,59900.0
2014-11-28 10:30:00,23.53,23.7,23.49,23.69,73300.0,21.3484,21.5026,21.3121,21.4935,73300.0
2014-11-28 10:40:00,23.69,23.75,23.68,23.74,52200.0,21.4935,21.548,21.4845,21.5389,52200.0
2014-11-28 10:50:00,23.73,23.73,23.61,23.66,17500.0,21.5298,21.5298,21.4209,21.4663,17500.0
2014-11-28 11:00:00,23.66,23.68,23.61,23.62,42100.0,21.4663,21.4845,21.4209,21.43,42100.0
2014-11-28 11:10:00,23.64,23.65,23.56,23.58,13800.0,21.4482,21.4572,21.3756,21.3937,13800.0
2014-11-28 11:20:00,23.59,23.64,23.53,23.53,51400.0,21.4028,21.4482,21.3484,21.3484,51400.0
2014-11-28 11:30:00,23.53,23.6,23.52,23.55,61800.0,21.3484,21.4119,21.3393,21.3665,61800.0
2014-11-28 11:40:00,23.55,23.59,23.54,23.57,42600.0,21.3665,21.4028,21.3574,21.3847,42600.0
2014-11-28 11:50:00,23.57,23.59,23.5,23.51,27200.0,21.3847,21.4028,21.3211,21.3302,27200.0
2014-11-28 12:00:00,23.51,23.56,23.5,23.52,46800.0,21.3302,21.3756,21.3211,21.3393,46800.0
2014-11-28 12:10:00,23.53,23.59,23.44,23.44,113200.0,21.3484,21.4028,21.2667,21.2667,113200.0
2014-11-28 12:20:00,23.45,23.49,23.35,23.36,48300.0,21.2758,21.3121,21.1851,21.1941,48300.0
2014-11-28 12:30:00,23.36,23.42,23.35,23.38,49500.0,21.1941,21.2486,21.1851,21.2123,49500.0
2014-11-28 12:40:00,23.37,23.43,23.27,23.43,205300.0,21.2032,21.2576,21.1125,21.2576,205300.0
2014-11-28 12:50:00,23.44,23.54,23.43,23.49,243200.0,21.2667,21.3574,21.2576,21.3121,243200.0
2014-12-01 09:30:00,23.53,23.53,22.78,22.78,355100.0,21.3484,21.3484,20.6679,20.6679,355100.0
2014-12-01 09:40:00,22.76,23.06,22.7,22.93,239100.0,20.6498,20.9219,20.5953,20.804,239100.0
2014-12-01 09:50:00,22.92,22.94,22.81,22.94,200000.0,20.7949,20.8131,20.6951,20.8131,200000.0
2014-12-01 10:00:00,22.93,23.1,22.85,23.05,291900.0,20.804,20.9582,20.7314,20.9129,291900.0
2014-12-01 10:10:00,23.05,23.42,23.05,23.39,157700.0,20.9129,21.2486,20.9129,21.2213,157700.0
2014-12-01 10:20:00,23.4,23.64,23.31,23.37,135800.0,21.2304,21.4482,21.1488,21.2032,135800.0
2014-12-01 10:30:00,23.37,23.37,23.12,23.2,57000.0,21.2032,21.2032,20.9764,21.049,57000.0
2014-12-01 10:40:00,23.18,23.21,23.0,23.0,93300.0,21.0308,21.058,20.8675,20.8675,93300.0
2014-12-01 10:50:00,23.01,23.03,22.91,22.94,155500.0,20.8766,20.8947,20.7858,20.8131,155500.0
2014-12-01 11:00:00,22.96,23.01,22.88,22.95,99200.0,20.8312,20.8766,20.7586,20.8221,99200.0
2014-12-01 11:10:00,22.95,22.96,22.76,22.77,103900.0,20.8221,20.8312,20.6498,20.6588,103900.0
2014-12-01 11:20:00,22.78,22.79,22.63,22.69,121300.0,20.6679,20.677,20.5318,20.5862,121300.0
2014-12-01 11:30:00,22.69,22.74,22.68,22.68,126600.0,20.5862,20.6316,20.5772,20.5772,126600.0
2014-12-01 11:40:00,22.69,22.7,22.55,22.64,122400.0,20.5862,20.5953,20.4592,20.5409,122400.0
2014-12-01 11:50:00,22.64,22.67,22.55,22.56,77100.0,20.5409,20.5681,20.4592,20.4683,77100.0
2014-12-01 12:00:00,22.55,22.57,22.5,22.5,70000.0,20.4592,20.4774,20.4139,20.4139,70000.0
2014-12-01 12:10:00,22.51,22.54,22.4,22.45,104400.0,20.4229,20.4502,20.3231,20.3685,104400.0
2014-12-01 12:20:00,22.43,22.46,22.32,22.34,119700.0,20.3504,20.3776,20.2505,20.2687,119700.0
2014-12-01 12:30:00,22.35,22.42,22.32,22.35,78300.0,20.2778,20.3413,20.2505,20.2778,78300.0
2014-12-01 12:40:00,22.35,22.42,22.35,22.42,47300.0,20.2778,20.3413,20.2778,20.3413,47300.0
2014-12-01 12:50:00,22.42,22.47,22.35,22.42,73800.0,20.3413,20.3866,20.2778,20.3413,73800.0
2014-12-01 13:00:00,22.42,22.46,22.35,22.4,108500.0,20.3413,20.3776,20.2778,20.3231,108500.0
2014-12-01 13:10:00,22.37,22.37,22.26,22.28,89900.0,20.2959,20.2959,20.1961,20.2143,89900.0
2014-12-01 13:20:00,22.28,22.38,22.25,22.25,63300.0,20.2143,20.305,20.187,20.187,63300.0
2014-12-01 13:30:00,22.27,22.3,22.2,22.3,142400.0,20.2052,20.2324,20.1417,20.2324,142400.0
2014-12-01 13:40:00,22.28,22.31,22.27,22.3,79300.0,20.2143,20.2415,20.2052,20.2324,79300.0
2014-12-01 13:50:00,22.3,22.3,22.07,22.09,111500.0,20.2324,20.2324,20.0237,20.0419,111500.0
2014-12-01 14:00:00,22.09,22.12,21.94,21.95,263300.0,20.0419,20.0691,19.9058,19.9149,263300.0
2014-12-01 14:10:00,21.96,22.04,21.92,21.93,137800.0,19.9239,19.9965,19.8876,19.8967,137800.0
2014-12-01 14:20:00,21.93,21.97,21.9,21.95,97400.0,19.8967,19.933,19.8695,19.9149,97400.0
2014-12-01 14:30:00,21.95,21.98,21.89,21.97,153500.0,19.9149,19.9421,19.8604,19.933,153500.0
2014-12-01 14:40:00,21.97,22.11,21.96,22.09,146900.0,19.933,20.06,19.9239,20.0419,146900.0
2014-12-01 14:50:00,22.1,22.11,21.92,21.95,114100.0,20.0509,20.06,19.8876,19.9149,114100.0
2014-12-01 15:00:00,21.95,22.02,21.93,21.94,199200.0,19.9149,19.9784,19.8967,19.9058,199200.0
2014-12-01 15:10:00,21.93,21.94,21.78,21.88,217500.0,19.8967,19.9058,19.7606,19.8513,217500.0
2014-12-01 15:20:00,21.88,21.94,21.84,21.87,99200.0,19.8513,19.9058,19.8151,19.8423,99200.0
2014-12-01 15:30:00,21.86,21.92,21.84,21.92,134100.0,19.8332,19.8876,19.8151,19.8876,134100.0
2014-12-01 15:40:00,21.92,22.0,21.88,21.9,249300.0,19.8876,19.9602,19.8513,19.8695,249300.0
2014-12-01 15:50:00,21.9,21.99,21.85,21.98,390900.0,19.8695,19.9511,19.8241,19.9421,390900.0
2014-12-02 09:30:00,22.15,23.09,22.1,22.96,816300.0,20.0963,20.9492,20.0509,20.8312,816300.0
2014-12-02 09:40:00,22.91,23.08,22.8,23.02,445600.0,20.7858,20.9401,20.686,20.8856,445600.0
2014-12-02 09:50:00,23.0,23.49,22.86,23.38,527300.0,20.8675,21.3121,20.7405,21.2123,527300.0
2014-12-02 10:00:00,23.38,23.97,23.37,23.96,906400.0,21.2123,21.7476,21.2032,21.7385,906400.0
2014-12-02 10:10:00,23.95,23.97,23.35,23.45,684000.0,21.7294,21.7476,21.1851,21.2758,684000.0
2014-12-02 10:20:00,23.44,23.69,23.4,23.69,253700.0,21.2667,21.4935,21.2304,21.4935,253700.0
2014-12-02 10:30:00,23.66,23.8,23.63,23.8,246100.0,21.4663,21.5933,21.4391,21.5933,246100.0
2014-12-02 10:40:00,23.8,23.8,23.47,23.57,284100.0,21.5933,21.5933,21.2939,21.3847,284100.0
2014-12-02 10:50:00,23.55,23.59,23.47,23.47,146300.0,21.3665,21.4028,21.2939,21.2939,146300.0
2014-12-02 11:00:00,23.47,23.67,23.37,23.53,314100.0,21.2939,21.4754,21.2032,21.3484,314100.0
2014-12-02 11:10:00,23.54,23.75,23.52,23.66,172000.0,21.3574,21.548,21.3393,21.4663,172000.0
2014-12-02 11:20:00,23.66,23.73,23.66,23.71,132400.0,21.4663,21.5298,21.4663,21.5117,132400.0
2014-12-02 11:30:00,23.7,23.83,23.61,23.8,458100.0,21.5026,21.6205,21.4209,21.5933,458100.0
2014-12-02 11:40:00,23.81,24.05,23.79,24.05,349300.0,21.6024,21.8201,21.5843,21.8201,349300.0
2014-12-02 11:50:00,24.03,24.04,23.89,23.98,133800.0,21.802,21.8111,21.675,21.7566,133800.0
2014-12-02 12:00:00,23.97,23.98,23.85,23.95,49900.0,21.7476,21.7566,21.6387,21.7294,49900.0
2014-12-02 12:10:00,23.95,23.99,23.82,23.83,122200.0,21.7294,21.7657,21.6115,21.6205,122200.0
2014-12-02 12:20:00,23.81,23.96,23.81,23.95,134800.0,21.6024,21.7385,21.6024,21.7294,134800.0
2014-12-02 12:30:00,23.95,23.96,23.89,23.92,87000.0,21.7294,21.7385,21.675,21.7022,87000.0
2014-12-02 12:40:00,23.91,23.94,23.89,23.91,79800.0,21.6931,21.7203,21.675,21.6931,79800.0
2014-12-02 12:50:00,23.91,23.96,23.89,23.95,107700.0,21.6931,21.7385,21.675,21.7294,107700.0
2014-12-02 13:00:00,23.95,24.02,23.93,24.02,167100.0,21.7294,21.7929,21.7113,21.7929,167100.0
2014-12-02 13:10:00,24.02,24.03,23.97,24.02,86000.0,21.7929,21.802,21.7476,21.7929,86000.0
2014-12-02 13:20:00,24.02,24.08,24.0,24.03,91600.0,21.7929,21.8474,21.7748,21.802,91600.0
2014-12-02 13:30:00,24.03,24.03,23.79,23.93,335500.0,21.802,21.802,21.5843,21.7113,335500.0
2014-12-02 13:40:00,23.95,24.02,23.88,24.02,84300.0,21.7294,21.7929,21.6659,21.7929,84300.0
2014-12-02 13:50:00,24.02,24.06,24.0,24.05,154200.0,21.7929,21.8292,21.7748,21.8201,154200.0
2014-12-02 14:00:00,24.05,24.18,24.05,24.18,181600.0,21.8201,21.9381,21.8201,21.9381,181600.0
2014-12-02 14:10:00,24.18,24.23,24.14,24.21,293700.0,21.9381,21.9835,21.9018,21.9653,293700.0
2014-12-02 14:20:00,24.2,24.26,24.14,24.15,340100.0,21.9562,22.0107,21.9018,21.9109,340100.0
2014-12-02 14:30:00,24.14,24.2,24.1,24.14,289200.0,21.9018,21.9562,21.8655,21.9018,289200.0
2014-12-02 14:40:00,24.14,24.27,24.07,24.26,280300.0,21.9018,22.0198,21.8383,22.0107,280300.0
2014-12-02 14:50:00,24.27,24.32,24.2,24.28,251100.0,22.0198,22.0651,21.9562,22.0288,251100.0
2014-12-02 15:00:00,24.28,24.4,24.25,24.35,243000.0,22.0288,22.1377,22.0016,22.0923,243000.0
2014-12-02 15:10:00,24.36,24.41,24.27,24.39,133200.0,22.1014,22.1468,22.0198,22.1286,133200.0
2014-12-02 15:20:00,24.4,24.45,24.37,24.44,179700.0,22.1377,22.1831,22.1105,22.174,179700.0
2014-12-02 15:30:00,24.45,24.74,24.44,24.64,575600.0,22.1831,22.4462,22.174,22.3554,575600.0
2014-12-02 15:40:00,24.66,24.67,24.52,24.55,677300.0,22.3736,22.3827,22.2466,22.2738,677300.0
2014-12-02 15:50:00,24.55,24.56,23.41,23.91,3175900.0,22.2738,22.2829,21.2395,21.6931,3175900.0
2014-12-03 09:30:00,24.41,24.85,24.17,24.8,2465600.0,22.1468,22.546,21.929,22.5006,2465600.0
2014-12-03 09:40:00,24.78,25.25,24.71,25.16,1803600.0,22.4825,22.9089,22.419,22.8272,1803600.0
2014-12-03 09:50:00,25.15,25.18,24.78,24.81,1350500.0,22.8182,22.8454,22.4825,22.5097,1350500.0
2014-12-03 10:00:00,24.82,24.96,24.56,24.92,976000.0,22.5188,22.6458,22.2829,22.6095,976000.0
2014-12-03 10:10:00,24.93,25.14,24.78,24.85,826700.0,22.6186,22.8091,22.4825,22.546,826700.0
2014-12-03 10:20:00,24.85,25.04,24.82,24.98,592700.0,22.546,22.7184,22.5188,22.6639,592700.0
2014-12-03 10:30:00,24.98,25.23,24.97,25.13,454600.0,22.6639,22.8907,22.6548,22.8,454600.0
2014-12-03 10:40:00,25.13,25.15,24.98,25.03,497000.0,22.8,22.8182,22.6639,22.7093,497000.0
2014-12-03 10:50:00,25.03,25.03,24.9,24.98,568400.0,22.7093,22.7093,22.5913,22.6639,568400.0
2014-12-03 11:00:00,24.98,25.0,24.8,24.82,409500.0,22.6639,22.6821,22.5006,22.5188,409500.0
2014-12-03 11:10:00,24.83,24.94,24.75,24.9,364300.0,22.5278,22.6276,22.4552,22.5913,364300.0
2014-12-03 11:20:00,24.9,24.97,24.84,24.92,280200.0,22.5913,22.6548,22.5369,22.6095,280200.0
2014-12-03 11:30:00,24.93,24.97,24.92,24.96,195700.0,22.6186,22.6548,22.6095,22.6458,195700.0
2014-12-03 11:40:00,24.97,25.03,24.87,24.89,201000.0,22.6548,22.7093,22.5641,22.5823,201000.0
2014-12-03 11:50:00,24.91,24.96,24.88,24.9,135600.0,22.6004,22.6458,22.5732,22.5913,135600.0
2014-12-03 12:00:00,24.89,25.01,24.89,24.98,171600.0,22.5823,22.6911,22.5823,22.6639,171600.0
2014-12-03 12:10:00,24.99,25.09,24.95,25.0,133500.0,22.673,22.7637,22.6367,22.6821,133500.0
2014-12-03 12:20:00,24.99,25.08,24.95,24.97,119800.0,22.673,22.7547,22.6367,22.6548,119800.0
2014-12-03 12:30:00,24.98,25.1,24.93,25.06,177900.0,22.6639,22.7728,22.6186,22.7365,177900.0
2014-12-03 12:40:00,25.05,25.08,25.0,25.02,45400.0,22.7274,22.7547,22.6821,22.7002,45400.0
2014-12-03 12:50:00,25.02,25.08,25.0,25.08,62900.0,22.7002,22.7547,22.6821,22.7547,62900.0
2014-12-03 13:00:00,25.08,25.17,25.06,25.12,165700.0,22.7547,22.8363,22.7365,22.7909,165700.0
2014-12-03 13:10:00,25.13,25.15,25.07,25.13,86400.0,22.8,22.8182,22.7456,22.8,86400.0
2014-12-03 13:20:00,25.13,25.17,25.12,25.13,53000.0,22.8,22.8363,22.7909,22.8,53000.0
2014-12-03 13:30:00,25.13,25.15,25.08,25.08,85800.0,22.8,22.8182,22.7547,22.7547,85800.0
2014-12-03 13:40:00,25.09,25.09,25.0,25.01,90300.0,22.7637,22.7637,22.6821,22.6911,90300.0
2014-12-03 13:50:00,25.01,25.04,25.0,25.03,129300.0,22.6911,22.7184,22.6821,22.7093,129300.0
2014-12-03 14:00:00,25.03,25.07,25.01,25.05,86800.0,22.7093,22.7456,22.6911,22.7274,86800.0
2014-12-03 14:10:00,25.05,25.09,25.0,25.01,160000.0,22.7274,22.7637,22.6821,22.6911,160000.0
2014-12-03 14:20:00,25.01,25.03,24.99,25.01,301600.0,22.6911,22.7093,22.673,22.6911,301600.0
2014-12-03 14:30:00,25.0,25.02,24.82,24.91,235000.0,22.6821,22.7002,22.5188,22.6004,235000.0
2014-12-03 14:40:00,24.91,24.91,24.8,24.82,339200.0,22.6004,22.6004,22.5006,22.5188,339200.0
2014-12-03 14:50:00,24.82,24.9,24.81,24.84,244500.0,22.5188,22.5913,22.5097,22.5369,244500.0
2014-12-03 15:00:00,24.83,24.98,24.81,24.9,173700.0,22.5278,22.6639,22.5097,22.5913,173700.0
2014-12-03 15:10:00,24.91,24.91,24.85,24.9,163700.0,22.6004,22.6004,22.546,22.5913,163700.0
2014-12-03 15:20:00,24.9,24.94,24.8,24.82,231900.0,22.5913,22.6276,22.5006,22.5188,231900.0
2014-12-03 15:30:00,24.82,24.87,24.78,24.82,391000.0,22.5188,22.5641,22.4825,22.5188,391000.0
2014-12-03 15:40:00,24.83,24.85,24.63,24.7,488400.0,22.5278,22.546,22.3464,22.4099,488400.0
2014-12-03 15:50:00,24.69,24.7,24.48,24.56,1579900.0,22.4008,22.4099,22.2103,22.2829,1579900.0
2014-12-04 09:30:00,24.31,24.59,24.2,24.58,315300.0,22.056,22.3101,21.9562,22.301,315300.0
2014-12-04 09:40:00,24.58,24.74,24.51,24.54,107200.0,22.301,22.4462,22.2375,22.2647,107200.0
2014-12-04 09:50:00,24.55,24.56,24.36,24.44,380300.0,22.2738,22.2829,22.1014,22.174,380300.0
2014-12-04 10:00:00,24.43,24.55,24.43,24.5,228800.0,22.1649,22.2738,22.1649,22.2284,228800.0
2014-12-04 10:10:00,24.5,24.65,24.48,24.61,158900.0,22.2284,22.3645,22.2103,22.3282,158900.0
2014-12-04 10:20:00,24.61,24.61,24.48,24.5,115500.0,22.3282,22.3282,22.2103,22.2284,115500.0
2014-12-04 10:30:00,24.5,24.53,24.49,24.51,227200.0,22.2284,22.2556,22.2194,22.2375,227200.0
2014-12-04 10:40:00,24.51,24.55,24.49,24.5,98900.0,22.2375,22.2738,22.2194,22.2284,98900.0
2014-12-04 10:50:00,24.5,24.59,24.5,24.57,127100.0,22.2284,22.3101,22.2284,22.2919,127100.0
2014-12-04 11:00:00,24.58,24.61,24.55,24.56,99400.0,22.301,22.3282,22.2738,22.2829,99400.0
2014-12-04 11:10:00,24.55,24.58,24.51,24.53,43600.0,22.2738,22.301,22.2375,22.2556,43600.0
2014-12-04 11:20:00,24.52,24.54,24.42,24.45,222500.0,22.2466,22.2647,22.1558,22.1831,222500.0
2014-12-04 11:30:00,24.44,24.51,24.43,24.51,137900.0,22.174,22.2375,22.1649,22.2375,137900.0
2014-12-04 11:40:00,24.51,24.57,24.49,24.5,23800.0,22.2375,22.2919,22.2194,22.2284,23800.0
2014-12-04 11:50:00,24.5,24.53,24.5,24.52,48400.0,22.2284,22.2556,22.2284,22.2466,48400.0
2014-12-04 12:00:00,24.5,24.53,24.45,24.52,51200.0,22.2284,22.2556,22.1831,22.2466,51200.0
2014-12-04 12:10:00,24.51,24.52,24.5,24.51,33400.0,22.2375,22.2466,22.2284,22.2375,33400.0
2014-12-04 12:20:00,24.51,24.52,24.5,24.5,21700.0,22.2375,22.2466,22.2284,22.2284,21700.0
2014-12-04 12:30:00,24.5,24.51,24.48,24.49,67100.0,22.2284,22.2375,22.2103,22.2194,67100.0
2014-12-04 12:40:00,24.48,24.51,24.48,24.51,57700.0,22.2103,22.2375,22.2103,22.2375,57700.0
2014-12-04 12:50:00,24.5,24.52,24.5,24.5,87400.0,22.2284,22.2466,22.2284,22.2284,87400.0
2014-12-04 13:00:00,24.5,24.53,24.5,24.51,27500.0,22.2284,22.2556,22.2284,22.2375,27500.0
2014-12-04 13:10:00,24.51,24.52,24.5,24.51,23100.0,22.2375,22.2466,22.2284,22.2375,23100.0
2014-12-04 13:20:00,24.5,24.52,24.5,24.51,40000.0,22.2284,22.2466,22.2284,22.2375,40000.0
2014-12-04 13:30:00,24.51,24.55,24.5,24.5,29700.0,22.2375,22.2738,22.2284,22.2284,29700.0
2014-12-04 13:40:00,24.5,24.55,24.5,24.5,47800.0,22.2284,22.2738,22.2284,22.2284,47800.0
2014-12-04 13:50:00,24.5,24.53,24.49,24.5,57500.0,22.2284,22.2556,22.2194,22.2284,57500.0
2014-12-04 14:00:00,24.5,24.51,24.49,24.5,170700.0,22.2284,22.2375,22.2194,22.2284,170700.0
2014-12-04 14:10:00,24.5,24.53,24.5,24.5,30700.0,22.2284,22.2556,22.2284,22.2284,30700.0
2014-12-04 14:20:00,24.5,24.51,24.41,24.5,218700.0,22.2284,22.2375,22.1468,22.2284,218700.0
2014-12-04 14:30:00,24.5,24.51,24.4,24.51,259900.0,22.2284,22.2375,22.1377,22.2375,259900.0
2014-12-04 14:40:00,24.5,24.52,24.48,24.49,61800.0,22.2284,22.2466,22.2103,22.2194,61800.0
2014-12-04 14:50:00,24.49,24.5,24.48,24.49,166300.0,22.2194,22.2284,22.2103,22.2194,166300.0
2014-12-04 15:00:00,24.48,24.5,24.46,24.46,37600.0,22.2103,22.2284,22.1921,22.1921,37600.0
2014-12-04 15:10:00,24.46,24.5,24.45,24.46,89700.0,22.1921,22.2284,22.1831,22.1921,89700.0
2014-12-04 15:20:00,24.45,24.49,24.42,24.48,79700.0,22.1831,22.2194,22.1558,22.2103,79700.0
2014-12-04 15:30:00,24.47,24.49,24.45,24.45,60500.0,22.2012,22.2194,22.1831,22.1831,60500.0
2014-12-04 15:40:00,24.46,24.5,24.45,24.46,144700.0,22.1921,22.2284,22.1831,22.1921,144700.0
2014-12-04 15:50:00,24.46,24.5,24.4,24.48,695100.0,22.1921,22.2284,22.1377,22.2103,695100.0
2014-12-05 09:30:00,24.36,24.5,24.31,24.36,112100.0,22.1014,22.2284,22.056,22.1014,112100.0
2014-12-05 09:40:00,24.36,24.41,24.25,24.38,166500.0,22.1014,22.1468,22.0016,22.1196,166500.0
2014-12-05 09:50:00,24.38,24.4,24.22,24.31,110900.0,22.1196,22.1377,21.9744,22.056,110900.0
2014-12-05 10:00:00,24.34,24.34,24.24,24.31,132700.0,22.0833,22.0833,21.9925,22.056,132700.0
2014-12-05 10:10:00,24.31,24.33,24.26,24.31,58300.0,22.056,22.0742,22.0107,22.056,58300.0
2014-12-05 10:20:00,24.3,24.3,24.17,24.2,296700.0,22.047,22.047,21.929,21.9562,296700.0
2014-12-05 10:30:00,24.21,24.23,23.96,24.03,268200.0,21.9653,21.9835,21.7385,21.802,268200.0
2014-12-05 10:40:00,24.03,24.04,23.83,23.94,410200.0,21.802,21.8111,21.6205,21.7203,410200.0
2014-12-05 10:50:00,23.92,24.03,23.78,23.79,175200.0,21.7022,21.802,21.5752,21.5843,175200.0
2014-12-05 11:00:00,23.78,23.89,23.58,23.72,274000.0,21.5752,21.675,21.3937,21.5207,274000.0
2014-12-05 11:10:00,23.73,23.89,23.7,23.8,408800.0,21.5298,21.675,21.5026,21.5933,408800.0
2014-12-05 11:20:00,23.8,23.87,23.7,23.77,125700.0,21.5933,21.6568,21.5026,21.5661,125700.0
2014-12-05 11:30:00,23.78,23.8,23.74,23.77,60500.0,21.5752,21.5933,21.5389,21.5661,60500.0
2014-12-05 11:40:00,23.78,23.78,23.65,23.68,99300.0,21.5752,21.5752,21.4572,21.4845,99300.0
2014-12-05 11:50:00,23.68,23.71,23.62,23.64,365900.0,21.4845,21.5117,21.43,21.4482,365900.0
2014-12-05 12:00:00,23.65,23.67,23.56,23.56,174900.0,21.4572,21.4754,21.3756,21.3756,174900.0
2014-12-05 12:10:00,23.56,23.57,23.4,23.53,502500.0,21.3756,21.3847,21.2304,21.3484,502500.0
2014-12-05 12:20:00,23.52,23.53,23.4,23.4,148100.0,21.3393,21.3484,21.2304,21.2304,148100.0
2014-12-05 12:30:00,23.4,23.55,23.4,23.53,197600.0,21.2304,21.3665,21.2304,21.3484,197600.0
2014-12-05 12:40:00,23.54,23.58,23.5,23.58,342100.0,21.3574,21.3937,21.3211,21.3937,342100.0
2014-12-05 12:50:00,23.56,23.91,23.56,23.8,337000.0,21.3756,21.6931,21.3756,21.5933,337000.0
2014-12-05 13:00:00,23.8,24.07,23.8,24.0,200000.0,21.5933,21.8383,21.5933,21.7748,200000.0
2014-12-05 13:10:00,24.0,24.04,23.92,23.94,113700.0,21.7748,21.8111,21.7022,21.7203,113700.0
2014-12-05 13:20:00,23.92,23.94,23.81,23.86,114000.0,21.7022,21.7203,21.6024,21.6478,114000.0
2014-12-05 13:30:00,23.86,23.87,23.75,23.76,144500.0,21.6478,21.6568,21.548,21.557,144500.0
2014-12-05 13:40:00,23.76,23.84,23.76,23.8,84300.0,21.557,21.6296,21.557,21.5933,84300.0
2014-12-05 13:50:00,23.8,23.82,23.8,23.81,49400.0,21.5933,21.6115,21.5933,21.6024,49400.0
2014-12-05 14:00:00,23.8,23.89,23.8,23.82,99100.0,21.5933,21.675,21.5933,21.6115,99100.0
2014-12-05 14:10:00,23.81,23.82,23.8,23.81,48100.0,21.6024,21.6115,21.5933,21.6024,48100.0
2014-12-05 14:20:00,23.8,23.81,23.8,23.8,62600.0,21.5933,21.6024,21.5933,21.5933,62600.0
2014-12-05 14:30:00,23.8,23.81,23.79,23.8,256800.0,21.5933,21.6024,21.5843,21.5933,256800.0
2014-12-05 14:40:00,23.8,23.85,23.68,23.83,217700.0,21.5933,21.6387,21.4845,21.6205,217700.0
2014-12-05 14:50:00,23.82,23.88,23.8,23.81,52400.0,21.6115,21.6659,21.5933,21.6024,52400.0
2014-12-05 15:00:00,23.81,23.81,23.72,23.79,159600.0,21.6024,21.6024,21.5207,21.5843,159600.0
2014-12-05 15:10:00,23.79,23.82,23.78,23.78,88100.0,21.5843,21.6115,21.5752,21.5752,88100.0
2014-12-05 15:20:00,23.78,23.8,23.78,23.8,120000.0,21.5752,21.5933,21.5752,21.5933,120000.0
2014-12-05 15:30:00,23.8,23.81,23.78,23.8,198400.0,21.5933,21.6024,21.5752,21.5933,198400.0
2014-12-05 15:40:00,23.8,23.85,23.76,23.8,390200.0,21.5933,21.6387,21.557,21.5933,390200.0
2014-12-05 15:50:00,23.8,23.85,23.72,23.85,770300.0,21.5933,21.6387,21.5207,21.6387,770300.0
2014-12-08 09:30:00,22.88,23.5,22.86,23.47,1516800.0,20.7586,21.3211,20.7405,21.2939,1516800.0
2014-12-08 09:40:00,23.47,23.7,23.46,23.49,1203400.0,21.2939,21.5026,21.2849,21.3121,1203400.0
2014-12-08 09:50:00,23.5,23.58,23.46,23.51,809900.0,21.3211,21.3937,21.2849,21.3302,809900.0
2014-12-08 10:00:00,23.51,23.63,23.49,23.5,361000.0,21.3302,21.4391,21.3121,21.3211,361000.0
2014-12-08 10:10:00,23.5,23.57,23.42,23.57,319000.0,21.3211,21.3847,21.2486,21.3847,319000.0
2014-12-08 10:20:00,23.57,23.6,23.49,23.5,290000.0,21.3847,21.4119,21.3121,21.3211,290000.0
2014-12-08 10:30:00,23.5,23.52,23.35,23.35,555000.0,21.3211,21.3393,21.1851,21.1851,555000.0
2014-12-08 10:40:00,23.35,23.36,23.21,23.31,182000.0,21.1851,21.1941,21.058,21.1488,182000.0
2014-12-08 10:50:00,23.32,23.42,23.28,23.39,96000.0,21.1578,21.2486,21.1215,21.2213,96000.0
2014-12-08 11:00:00,23.39,23.45,23.36,23.44,63400.0,21.2213,21.2758,21.1941,21.2667,63400.0
2014-12-08 11:10:00,23.44,23.5,23.44,23.5,196400.0,21.2667,21.3211,21.2667,21.3211,196400.0
2014-12-08 11:20:00,23.5,23.61,23.45,23.59,597000.0,21.3211,21.4209,21.2758,21.4028,597000.0
2014-12-08 11:30:00,23.59,23.6,23.54,23.56,114900.0,21.4028,21.4119,21.3574,21.3756,114900.0
2014-12-08 11:40:00,23.56,23.6,23.5,23.55,177000.0,21.3756,21.4119,21.3211,21.3665,177000.0
2014-12-08 11:50:00,23.56,23.63,23.51,23.59,266600.0,21.3756,21.4391,21.3302,21.4028,266600.0
2014-12-08 12:00:00,23.59,23.63,23.5,23.51,215700.0,21.4028,21.4391,21.3211,21.3302,215700.0
2014-12-08 12:10:00,23.52,23.54,23.39,23.43,136400.0,21.3393,21.3574,21.2213,21.2576,136400.0
2014-12-08 12:20:00,23.42,23.44,23.28,23.28,80500.0,21.2486,21.2667,21.1215,21.1215,80500.0
2014-12-08 12:30:00,23.27,23.39,23.24,23.34,418200.0,21.1125,21.2213,21.0852,21.176,418200.0
2014-12-08 12:40:00,23.35,23.38,23.31,23.35,53400.0,21.1851,21.2123,21.1488,21.1851,53400.0
2014-12-08 12:50:00,23.35,23.44,23.34,23.39,66700.0,21.1851,21.2667,21.176,21.2213,66700.0
2014-12-08 13:00:00,23.41,23.46,23.39,23.41,337000.0,21.2395,21.2849,21.2213,21.2395,337000.0
2014-12-08 13:10:00,23.41,23.44,23.36,23.41,120500.0,21.2395,21.2667,21.1941,21.2395,120500.0
2014-12-08 13:20:00,23.41,23.42,23.36,23.41,109500.0,21.2395,21.2486,21.1941,21.2395,109500.0
2014-12-08 13:30:00,23.4,23.42,23.36,23.41,53200.0,21.2304,21.2486,21.1941,21.2395,53200.0
2014-12-08 13:40:00,23.41,23.42,23.34,23.35,85100.0,21.2395,21.2486,21.176,21.1851,85100.0
2014-12-08 13:50:00,23.35,23.4,23.32,23.33,202800.0,21.1851,21.2304,21.1578,21.1669,202800.0
2014-12-08 14:00:00,23.32,23.32,23.12,23.16,516800.0,21.1578,21.1578,20.9764,21.0127,516800.0
2014-12-08 14:10:00,23.15,23.17,23.12,23.17,2770700.0,21.0036,21.0217,20.9764,21.0217,2770700.0
2014-12-08 14:20:00,23.17,23.27,23.16,23.26,503300.0,21.0217,21.1125,21.0127,21.1034,503300.0
2014-12-08 14:30:00,23.26,23.34,23.21,23.28,104500.0,21.1034,21.176,21.058,21.1215,104500.0
2014-12-08 14:40:00,23.29,23.33,23.23,23.29,148000.0,21.1306,21.1669,21.0762,21.1306,148000.0
2014-12-08 14:50:00,23.31,23.33,23.24,23.25,655200.0,21.1488,21.1669,21.0852,21.0943,655200.0
2014-12-08 15:00:00,23.25,23.27,23.2,23.25,177900.0,21.0943,21.1125,21.049,21.0943,177900.0
2014-12-08 15:10:00,23.24,23.27,23.14,23.14,179500.0,21.0852,21.1125,20.9945,20.9945,179500.0
2014-12-08 15:20:00,23.14,23.14,23.05,23.09,766000.0,20.9945,20.9945,20.9129,20.9492,766000.0
2014-12-08 15:30:00,23.1,23.21,23.09,23.21,310400.0,20.9582,21.058,20.9492,21.058,310400.0
2014-12-08 15:40:00,23.21,23.21,23.09,23.14,676600.0,21.058,21.058,20.9492,20.9945,676600.0
2014-12-08 15:50:00,23.14,23.25,23.03,23.25,1029900.0,20.9945,21.0943,20.8947,21.0943,1029900.0
2014-12-09 09:30:00,22.61,22.86,22.0,22.84,1199400.0,20.5137,20.7405,19.9602,20.7223,1199400.0
2014-12-09 09:40:00,22.86,23.5,22.84,23.42,818500.0,20.7405,21.3211,20.7223,21.2486,818500.0
2014-12-09 09:50:00,23.41,23.5,23.02,23.26,630800.0,21.2395,21.3211,20.8856,21.1034,630800.0
2014-12-09 10:00:00,23.27,23.5,23.24,23.49,294100.0,21.1125,21.3211,21.0852,21.3121,294100.0
2014-12-09 10:10:00,23.49,23.55,23.38,23.48,509100.0,21.3121,21.3665,21.2123,21.303,509100.0
2014-12-09 10:20:00,23.47,23.55,23.37,23.53,629200.0,21.2939,21.3665,21.2032,21.3484,629200.0
2014-12-09 10:30:00,23.53,23.59,23.5,23.58,475500.0,21.3484,21.4028,21.3211,21.3937,475500.0
2014-12-09 10:40:00,23.58,23.65,23.55,23.63,645700.0,21.3937,21.4572,21.3665,21.4391,645700.0
2014-12-09 10:50:00,23.62,23.92,23.6,23.8,465200.0,21.43,21.7022,21.4119,21.5933,465200.0
2014-12-09 11:00:00,23.8,23.81,23.62,23.76,204000.0,21.5933,21.6024,21.43,21.557,204000.0
2014-12-09 11:10:00,23.76,23.95,23.75,23.95,272600.0,21.557,21.7294,21.548,21.7294,272600.0
2014-12-09 11:20:00,23.96,24.1,23.93,24.0,723200.0,21.7385,21.8655,21.7113,21.7748,723200.0
2014-12-09 11:30:00,24.0,24.04,23.98,24.01,122900.0,21.7748,21.8111,21.7566,21.7839,122900.0
2014-12-09 11:40:00,24.01,24.05,23.99,24.01,169000.0,21.7839,21.8201,21.7657,21.7839,169000.0
2014-12-09 11:50:00,24.0,24.18,24.0,24.05,218100.0,21.7748,21.9381,21.7748,21.8201,218100.0
2014-12-09 12:00:00,24.05,24.06,23.91,24.0,278700.0,21.8201,21.8292,21.6931,21.7748,278700.0
2014-12-09 12:10:00,24.0,24.07,24.0,24.04,209900.0,21.7748,21.8383,21.7748,21.8111,209900.0
2014-12-09 12:20:00,24.05,24.12,24.02,24.11,321000.0,21.8201,21.8837,21.7929,21.8746,321000.0
2014-12-09 12:30:00,24.12,24.2,24.11,24.17,553300.0,21.8837,21.9562,21.8746,21.929,553300.0
2014-12-09 12:40:00,24.19,24.25,24.15,24.15,557600.0,21.9472,22.0016,21.9109,21.9109,557600.0
2014-12-09 12:50:00,24.15,24.39,24.14,24.39,504000.0,21.9109,22.1286,21.9018,22.1286,504000.0
2014-12-09 13:00:00,24.39,24.79,24.38,24.79,585000.0,22.1286,22.4915,22.1196,22.4915,585000.0
2014-12-09 13:10:00,24.8,25.0,24.79,24.91,556900.0,22.5006,22.6821,22.4915,22.6004,556900.0
2014-12-09 13:20:00,24.91,25.3,24.88,25.21,1040200.0,22.6004,22.9543,22.5732,22.8726,1040200.0
2014-12-09 13:30:00,25.22,25.42,25.13,25.3,538300.0,22.8817,23.0631,22.8,22.9543,538300.0
2014-12-09 13:40:00,25.3,25.56,25.29,25.55,746900.0,22.9543,23.1901,22.9452,23.1811,746900.0
2014-12-09 13:50:00,25.56,25.75,25.5,25.75,569200.0,23.1901,23.3625,23.1357,23.3625,569200.0
2014-12-09 14:00:00,25.75,25.8,25.5,25.75,616900.0,23.3625,23.4079,23.1357,23.3625,616900.0
2014-12-09 14:10:00,25.74,25.95,25.69,25.9,691100.0,23.3535,23.544,23.3081,23.4986,691100.0
2014-12-09 14:20:00,25.91,25.94,25.71,25.85,423600.0,23.5077,23.5349,23.3262,23.4533,423600.0
2014-12-09 14:30:00,25.85,25.87,25.49,25.52,527600.0,23.4533,23.4714,23.1266,23.1539,527600.0
2014-12-09 14:40:00,25.52,25.56,25.43,25.5,400300.0,23.1539,23.1901,23.0722,23.1357,400300.0
2014-12-09 14:50:00,25.46,25.47,25.32,25.38,233500.0,23.0994,23.1085,22.9724,23.0268,233500.0
2014-12-09 15:00:00,25.38,25.51,25.36,25.41,230500.0,23.0268,23.1448,23.0087,23.0541,230500.0
2014-12-09 15:10:00,25.41,25.42,25.22,25.24,236300.0,23.0541,23.0631,22.8817,22.8998,236300.0
2014-12-09 15:20:00,25.22,25.26,25.14,25.19,235200.0,22.8817,22.918,22.8091,22.8545,235200.0
2014-12-09 15:30:00,25.19,25.39,25.16,25.39,341800.0,22.8545,23.0359,22.8272,23.0359,341800.0
2014-12-09 15:40:00,25.39,25.5,25.33,25.41,357900.0,23.0359,23.1357,22.9815,23.0541,357900.0
2014-12-09 15:50:00,25.41,25.48,25.36,25.41,711300.0,23.0541,23.1176,23.0087,23.0541,711300.0
2014-12-10 09:30:00,24.94,24.98,24.37,24.88,714400.0,22.6276,22.6639,22.1105,22.5732,714400.0
2014-12-10 09:40:00,24.88,25.16,24.5,24.57,591600.0,22.5732,22.8272,22.2284,22.2919,591600.0
2014-12-10 09:50:00,24.56,24.57,24.19,24.31,363900.0,22.2829,22.2919,21.9472,22.056,363900.0
2014-12-10 10:00:00,24.31,24.79,24.26,24.52,566500.0,22.056,22.4915,22.0107,22.2466,566500.0
2014-12-10 10:10:00,24.53,24.87,24.53,24.86,339200.0,22.2556,22.5641,22.2556,22.555,339200.0
2014-12-10 10:20:00,24.85,24.99,24.79,24.88,368100.0,22.546,22.673,22.4915,22.5732,368100.0
2014-12-10 10:30:00,24.92,25.0,24.84,24.94,365600.0,22.6095,22.6821,22.5369,22.6276,365600.0
2014-12-10 10:40:00,24.94,25.0,24.9,24.94,321100.0,22.6276,22.6821,22.5913,22.6276,321100.0
2014-12-10 10:50:00,24.93,24.93,24.71,24.75,405200.0,22.6186,22.6186,22.419,22.4552,405200.0
2014-12-10 11:00:00,24.75,24.75,24.52,24.52,334900.0,22.4552,22.4552,22.2466,22.2466,334900.0
2014-12-10 11:10:00,24.52,24.58,24.4,24.45,203100.0,22.2466,22.301,22.1377,22.1831,203100.0
2014-12-10 11:20:00,24.44,24.5,24.32,24.33,195500.0,22.174,22.2284,22.0651,22.0742,195500.0
2014-12-10 11:30:00,24.32,24.47,24.32,24.42,143000.0,22.0651,22.2012,22.0651,22.1558,143000.0
2014-12-10 11:40:00,24.4,24.42,24.25,24.32,140800.0,22.1377,22.1558,22.0016,22.0651,140800.0
2014-12-10 11:50:00,24.31,24.43,24.31,24.43,127500.0,22.056,22.1649,22.056,22.1649,127500.0
2014-12-10 12:00:00,24.42,24.43,24.35,24.36,66000.0,22.1558,22.1649,22.0923,22.1014,66000.0
2014-12-10 12:10:00,24.36,24.4,24.28,24.28,114900.0,22.1014,22.1377,22.0288,22.0288,114900.0
2014-12-10 12:20:00,24.27,24.39,24.25,24.36,217800.0,22.0198,22.1286,22.0016,22.1014,217800.0
2014-12-10 12:30:00,24.37,24.43,24.35,24.4,158500.0,22.1105,22.1649,22.0923,22.1377,158500.0
2014-12-10 12:40:00,24.4,24.43,24.39,24.42,393700.0,22.1377,22.1649,22.1286,22.1558,393700.0
2014-12-10 12:50:00,24.42,24.54,24.4,24.4,50000.0,22.1558,22.2647,22.1377,22.1377,50000.0
2014-12-10 13:00:00,24.4,24.42,24.38,24.41,60800.0,22.1377,22.1558,22.1196,22.1468,60800.0
2014-12-10 13:10:00,24.39,24.4,24.35,24.39,106300.0,22.1286,22.1377,22.0923,22.1286,106300.0
2014-12-10 13:20:00,24.39,24.45,24.37,24.45,272900.0,22.1286,22.1831,22.1105,22.1831,272900.0
2014-12-10 13:30:00,24.45,24.53,24.44,24.51,93100.0,22.1831,22.2556,22.174,22.2375,93100.0
2014-12-10 13:40:00,24.51,24.53,24.45,24.47,257500.0,22.2375,22.2556,22.1831,22.2012,257500.0
2014-12-10 13:50:00,24.46,24.49,24.42,24.48,415300.0,22.1921,22.2194,22.1558,22.2103,415300.0
2014-12-10 14:00:00,24.47,24.49,24.43,24.45,287200.0,22.2012,22.2194,22.1649,22.1831,287200.0
2014-12-10 14:10:00,24.44,24.51,24.44,24.48,149200.0,22.174,22.2375,22.174,22.2103,149200.0
2014-12-10 14:20:00,24.49,24.51,24.47,24.5,106700.0,22.2194,22.2375,22.2012,22.2284,106700.0
2014-12-10 14:30:00,24.49,24.56,24.46,24.46,173200.0,22.2194,22.2829,22.1921,22.1921,173200.0
2014-12-10 14:40:00,24.46,24.54,24.45,24.51,167500.0,22.1921,22.2647,22.1831,22.2375,167500.0
2014-12-10 14:50:00,24.52,24.53,24.47,24.47,302900.0,22.2466,22.2556,22.2012,22.2012,302900.0
2014-12-10 15:00:00,24.47,24.61,24.46,24.6,414600.0,22.2012,22.3282,22.1921,22.3192,414600.0
2014-12-10 15:10:00,24.6,24.6,24.45,24.46,154200.0,22.3192,22.3192,22.1831,22.1921,154200.0
2014-12-10 15:20:00,24.46,24.54,24.45,24.51,410300.0,22.1921,22.2647,22.1831,22.2375,410300.0
2014-12-10 15:30:00,24.51,24.62,24.51,24.59,311900.0,22.2375,22.3373,22.2375,22.3101,311900.0
2014-12-10 15:40:00,24.6,24.83,24.58,24.7,725000.0,22.3192,22.5278,22.301,22.4099,725000.0
2014-12-10 15:50:00,24.7,24.78,24.65,24.75,776300.0,22.4099,22.4825,22.3645,22.4552,776300.0
2014-12-11 09:30:00,24.84,25.5,24.77,25.45,708600.0,22.5369,23.1357,22.4734,23.0903,708600.0
2014-12-11 09:40:00,25.44,25.5,25.1,25.2,623900.0,23.0813,23.1357,22.7728,22.8635,623900.0
2014-12-11 09:50:00,25.21,25.3,25.2,25.23,195000.0,22.8726,22.9543,22.8635,22.8907,195000.0
2014-12-11 10:00:00,25.23,25.46,25.23,25.4,274200.0,22.8907,23.0994,22.8907,23.045,274200.0
2014-12-11 10:10:00,25.39,25.46,25.34,25.39,282800.0,23.0359,23.0994,22.9905,23.0359,282800.0
2014-12-11 10:20:00,25.38,25.42,25.2,25.26,129800.0,23.0268,23.0631,22.8635,22.918,129800.0
2014-12-11 10:30:00,25.28,25.48,25.25,25.36,293300.0,22.9361,23.1176,22.9089,23.0087,293300.0
2014-12-11 10:40:00,25.36,25.48,25.33,25.44,329300.0,23.0087,23.1176,22.9815,23.0813,329300.0
2014-12-11 10:50:00,25.44,25.5,25.39,25.45,531000.0,23.0813,23.1357,23.0359,23.0903,531000.0
2014-12-11 11:00:00,25.44,25.49,25.27,25.45,244100.0,23.0813,23.1266,22.927,23.0903,244100.0
2014-12-11 11:10:00,25.46,25.49,25.42,25.48,125200.0,23.0994,23.1266,23.0631,23.1176,125200.0
2014-12-11 11:20:00,25.48,25.5,25.31,25.36,222800.0,23.1176,23.1357,22.9633,23.0087,222800.0
2014-12-11 11:30:00,25.37,25.44,25.33,25.4,409700.0,23.0178,23.0813,22.9815,23.045,409700.0
2014-12-11 11:40:00,25.39,25.48,25.28,25.32,207100.0,23.0359,23.1176,22.9361,22.9724,207100.0
2014-12-11 11:50:00,25.31,25.37,25.26,25.33,84600.0,22.9633,23.0178,22.918,22.9815,84600.0
2014-12-11 12:00:00,25.33,25.38,25.3,25.34,46400.0,22.9815,23.0268,22.9543,22.9905,46400.0
2014-12-11 12:10:00,25.37,25.4,25.32,25.39,105400.0,23.0178,23.045,22.9724,23.0359,105400.0
2014-12-11 12:20:00,25.38,25.38,25.21,25.21,100600.0,23.0268,23.0268,22.8726,22.8726,100600.0
2014-12-11 12:30:00,25.22,25.23,25.08,25.14,77700.0,22.8817,22.8907,22.7547,22.8091,77700.0
2014-12-11 12:40:00,25.15,25.15,24.93,25.1,121600.0,22.8182,22.8182,22.6186,22.7728,121600.0
2014-12-11 12:50:00,25.09,25.12,25.01,25.12,33300.0,22.7637,22.7909,22.6911,22.7909,33300.0
2014-12-11 13:00:00,25.12,25.13,25.08,25.11,43500.0,22.7909,22.8,22.7547,22.7819,43500.0
2014-12-11 13:10:00,25.11,25.15,25.06,25.09,32300.0,22.7819,22.8182,22.7365,22.7637,32300.0
2014-12-11 13:20:00,25.09,25.09,24.84,24.86,51100.0,22.7637,22.7637,22.5369,22.555,51100.0
2014-12-11 13:30:00,24.86,24.9,24.84,24.9,44300.0,22.555,22.5913,22.5369,22.5913,44300.0
2014-12-11 13:40:00,24.9,24.94,24.86,24.92,22900.0,22.5913,22.6276,22.555,22.6095,22900.0
2014-12-11 13:50:00,24.93,24.93,24.87,24.88,25400.0,22.6186,22.6186,22.5641,22.5732,25400.0
2014-12-11 14:00:00,24.86,24.89,24.71,24.72,63000.0,22.555,22.5823,22.419,22.428,63000.0
2014-12-11 14:10:00,24.72,24.77,24.68,24.73,39600.0,22.428,22.4734,22.3917,22.4371,39600.0
2014-12-11 14:20:00,24.73,24.75,24.67,24.7,48000.0,22.4371,22.4552,22.3827,22.4099,48000.0
2014-12-11 14:30:00,24.69,24.71,24.64,24.69,32000.0,22.4008,22.419,22.3554,22.4008,32000.0
2014-12-11 14:40:00,24.72,24.75,24.63,24.66,38300.0,22.428,22.4552,22.3464,22.3736,38300.0
2014-12-11 14:50:00,24.63,24.73,24.63,24.66,68900.0,22.3464,22.4371,22.3464,22.3736,68900.0
2014-12-11 15:00:00,24.65,24.78,24.64,24.77,110600.0,22.3645,22.4825,22.3554,22.4734,110600.0
2014-12-11 15:10:00,24.77,24.84,24.73,24.82,176100.0,22.4734,22.5369,22.4371,22.5188,176100.0
2014-12-11 15:20:00,24.82,25.0,24.79,24.89,200000.0,22.5188,22.6821,22.4915,22.5823,200000.0
2014-12-11 15:30:00,24.88,25.0,24.74,24.75,122600.0,22.5732,22.6821,22.4462,22.4552,122600.0
2014-12-11 15:40:00,24.76,24.88,24.64,24.66,214700.0,22.4643,22.5732,22.3554,22.3736,214700.0
2014-12-11 15:50:00,24.66,24.82,24.65,24.79,294400.0,22.3736,22.5188,22.3645,22.4915,294400.0
2014-12-12 09:30:00,24.39,24.55,24.05,24.49,183200.0,22.1286,22.2738,21.8201,22.2194,183200.0
2014-12-12 09:40:00,24.49,24.56,24.32,24.38,173900.0,22.2194,22.2829,22.0651,22.1196,173900.0
2014-12-12 09:50:00,24.37,24.44,24.3,24.35,82000.0,22.1105,22.174,22.047,22.0923,82000.0
2014-12-12 10:00:00,24.35,24.6,24.32,24.53,112600.0,22.0923,22.3192,22.0651,22.2556,112600.0
2014-12-12 10:10:00,24.53,24.53,24.37,24.45,107500.0,22.2556,22.2556,22.1105,22.1831,107500.0
2014-12-12 10:20:00,24.45,24.58,24.4,24.5,71700.0,22.1831,22.301,22.1377,22.2284,71700.0
2014-12-12 10:30:00,24.5,24.51,24.33,24.35,75000.0,22.2284,22.2375,22.0742,22.0923,75000.0
2014-12-12 10:40:00,24.33,24.35,24.19,24.26,94200.0,22.0742,22.0923,21.9472,22.0107,94200.0
2014-12-12 10:50:00,24.27,24.32,24.2,24.2,158900.0,22.0198,22.0651,21.9562,21.9562,158900.0
2014-12-12 11:00:00,24.2,24.23,24.11,24.18,87400.0,21.9562,21.9835,21.8746,21.9381,87400.0
2014-12-12 11:10:00,24.19,24.23,24.12,24.12,95800.0,21.9472,21.9835,21.8837,21.8837,95800.0
2014-12-12 11:20:00,24.12,24.17,24.07,24.14,141300.0,21.8837,21.929,21.8383,21.9018,141300.0
2014-12-12 11:30:00,24.15,24.19,24.13,24.18,21400.0,21.9109,21.9472,21.8927,21.9381,21400.0
2014-12-12 11:40:00,24.17,24.2,24.14,24.16,33300.0,21.929,21.9562,21.9018,21.92,33300.0
2014-12-12 11:50:00,24.16,24.16,24.08,24.11,88000.0,21.92,21.92,21.8474,21.8746,88000.0
2014-12-12 12:00:00,24.12,24.16,24.02,24.03,85700.0,21.8837,21.92,21.7929,21.802,85700.0
2014-12-12 12:10:00,24.02,24.05,24.01,24.03,37300.0,21.7929,21.8201,21.7839,21.802,37300.0
2014-12-12 12:20:00,24.02,24.1,24.01,24.09,35100.0,21.7929,21.8655,21.7839,21.8564,35100.0
2014-12-12 12:30:00,24.06,24.23,24.04,24.2,135000.0,21.8292,21.9835,21.8111,21.9562,135000.0
2014-12-12 12:40:00,24.2,24.23,24.14,24.17,108400.0,21.9562,21.9835,21.9018,21.929,108400.0
2014-12-12 12:50:00,24.17,24.26,24.15,24.25,111400.0,21.929,22.0107,21.9109,22.0016,111400.0
2014-12-12 13:00:00,24.24,24.37,24.23,24.26,162100.0,21.9925,22.1105,21.9835,22.0107,162100.0
2014-12-12 13:10:00,24.28,24.31,24.21,24.25,73700.0,22.0288,22.056,21.9653,22.0016,73700.0
2014-12-12 13:20:00,24.25,24.26,24.21,24.21,38500.0,22.0016,22.0107,21.9653,21.9653,38500.0
2014-12-12 13:30:00,24.21,24.21,24.15,24.16,26600.0,21.9653,21.9653,21.9109,21.92,26600.0
2014-12-12 13:40:00,24.16,24.21,24.12,24.21,52400.0,21.92,21.9653,21.8837,21.9653,52400.0
2014-12-12 13:50:00,24.2,24.23,24.16,24.2,61900.0,21.9562,21.9835,21.92,21.9562,61900.0
2014-12-12 14:00:00,24.2,24.26,24.18,24.23,64800.0,21.9562,22.0107,21.9381,21.9835,64800.0
2014-12-12 14:10:00,24.24,24.26,24.2,24.24,29500.0,21.9925,22.0107,21.9562,21.9925,29500.0
2014-12-12 14:20:00,24.22,24.27,24.19,24.19,48000.0,21.9744,22.0198,21.9472,21.9472,48000.0
2014-12-12 14:30:00,24.19,24.24,24.15,24.17,31200.0,21.9472,21.9925,21.9109,21.929,31200.0
2014-12-12 14:40:00,24.17,24.2,24.07,24.09,199800.0,21.929,21.9562,21.8383,21.8564,199800.0
2014-12-12 14:50:00,24.1,24.15,24.09,24.1,129200.0,21.8655,21.9109,21.8564,21.8655,129200.0
2014-12-12 15:00:00,24.1,24.13,24.1,24.12,121800.0,21.8655,21.8927,21.8655,21.8837,121800.0
2014-12-12 15:10:00,24.13,24.14,24.11,24.12,127700.0,21.8927,21.9018,21.8746,21.8837,127700.0
2014-12-12 15:20:00,24.12,24.14,24.11,24.13,120300.0,21.8837,21.9018,21.8746,21.8927,120300.0
2014-12-12 15:30:00,24.13,24.13,24.02,24.04,167700.0,21.8927,21.8927,21.7929,21.8111,167700.0
2014-12-12 15:40:00,24.03,24.09,24.0,24.0,204800.0,21.802,21.8564,21.7748,21.7748,204800.0
2014-12-12 15:50:00,24.0,24.06,23.95,23.97,600400.0,21.7748,21.8292,21.7294,21.7476,600400.0
2014-12-15 09:30:00,24.2,24.38,23.99,24.23,145400.0,21.9562,22.1196,21.7657,21.9835,145400.0
2014-12-15 09:40:00,24.24,24.27,24.01,24.16,135900.0,21.9925,22.0198,21.7839,21.92,135900.0
2014-12-15 09:50:00,24.15,24.2,24.0,24.07,159200.0,21.9109,21.9562,21.7748,21.8383,159200.0
2014-12-15 10:00:00,24.07,24.09,23.76,23.81,220300.0,21.8383,21.8564,21.557,21.6024,220300.0
2014-12-15 10:10:00,23.81,23.88,23.77,23.77,86000.0,21.6024,21.6659,21.5661,21.5661,86000.0
2014-12-15 10:20:00,23.76,23.86,23.69,23.86,122000.0,21.557,21.6478,21.4935,21.6478,122000.0
2014-12-15 10:30:00,23.85,23.85,23.59,23.59,157200.0,21.6387,21.6387,21.4028,21.4028,157200.0
2014-12-15 10:40:00,23.6,23.6,23.31,23.36,285000.0,21.4119,21.4119,21.1488,21.1941,285000.0
2014-12-15 10:50:00,23.37,23.59,23.34,23.58,124200.0,21.2032,21.4028,21.176,21.3937,124200.0
2014-12-15 11:00:00,23.56,23.56,23.35,23.52,111000.0,21.3756,21.3756,21.1851,21.3393,111000.0
2014-12-15 11:10:00,23.53,23.56,23.35,23.38,68700.0,21.3484,21.3756,21.1851,21.2123,68700.0
2014-12-15 11:20:00,23.38,23.39,23.26,23.36,92300.0,21.2123,21.2213,21.1034,21.1941,92300.0
2014-12-15 11:30:00,23.34,23.47,23.29,23.38,96600.0,21.176,21.2939,21.1306,21.2123,96600.0
2014-12-15 11:40:00,23.37,23.44,23.26,23.33,93500.0,21.2032,21.2667,21.1034,21.1669,93500.0
2014-12-15 11:50:00,23.32,23.34,23.25,23.26,73300.0,21.1578,21.176,21.0943,21.1034,73300.0
2014-12-15 12:00:00,23.26,23.52,23.24,23.4,77800.0,21.1034,21.3393,21.0852,21.2304,77800.0
2014-12-15 12:10:00,23.37,23.38,23.28,23.32,63500.0,21.2032,21.2123,21.1215,21.1578,63500.0
2014-12-15 12:20:00,23.32,23.42,23.31,23.39,59500.0,21.1578,21.2486,21.1488,21.2213,59500.0
2014-12-15 12:30:00,23.39,23.41,23.28,23.37,69500.0,21.2213,21.2395,21.1215,21.2032,69500.0
2014-12-15 12:40:00,23.36,23.38,23.29,23.36,86400.0,21.1941,21.2123,21.1306,21.1941,86400.0
2014-12-15 12:50:00,23.36,23.4,23.33,23.35,84000.0,21.1941,21.2304,21.1669,21.1851,84000.0
2014-12-15 13:00:00,23.35,23.39,23.23,23.27,99600.0,21.1851,21.2213,21.0762,21.1125,99600.0
2014-12-15 13:10:00,23.26,23.34,23.25,23.32,116000.0,21.1034,21.176,21.0943,21.1578,116000.0
2014-12-15 13:20:00,23.31,23.35,23.24,23.26,64300.0,21.1488,21.1851,21.0852,21.1034,64300.0
2014-12-15 13:30:00,23.25,23.3,23.24,23.28,56000.0,21.0943,21.1397,21.0852,21.1215,56000.0
2014-12-15 13:40:00,23.27,23.27,23.16,23.17,66100.0,21.1125,21.1125,21.0127,21.0217,66100.0
2014-12-15 13:50:00,23.17,23.19,23.07,23.08,132800.0,21.0217,21.0399,20.931,20.9401,132800.0
2014-12-15 14:00:00,23.08,23.08,23.05,23.07,119700.0,20.9401,20.9401,20.9129,20.931,119700.0
2014-12-15 14:10:00,23.06,23.08,23.02,23.04,145000.0,20.9219,20.9401,20.8856,20.9038,145000.0
2014-12-15 14:20:00,23.03,23.17,23.01,23.05,156900.0,20.8947,21.0217,20.8766,20.9129,156900.0
2014-12-15 14:30:00,23.04,23.06,22.95,23.01,280800.0,20.9038,20.9219,20.8221,20.8766,280800.0
2014-12-15 14:40:00,23.01,23.07,22.96,23.03,130400.0,20.8766,20.931,20.8312,20.8947,130400.0
2014-12-15 14:50:00,23.01,23.03,22.93,22.95,139800.0,20.8766,20.8947,20.804,20.8221,139800.0
2014-12-15 15:00:00,22.95,23.08,22.92,23.07,300200.0,20.8221,20.9401,20.7949,20.931,300200.0
2014-12-15 15:10:00,23.08,23.25,23.05,23.25,406200.0,20.9401,21.0943,20.9129,21.0943,406200.0
2014-12-15 15:20:00,23.26,23.27,23.19,23.23,351500.0,21.1034,21.1125,21.0399,21.0762,351500.0
2014-12-15 15:30:00,23.22,23.27,23.22,23.25,405700.0,21.0671,21.1125,21.0671,21.0943,405700.0
2014-12-15 15:40:00,23.25,23.32,23.23,23.24,525100.0,21.0943,21.1578,21.0762,21.0852,525100.0
2014-12-15 15:50:00,23.24,23.3,23.23,23.28,646400.0,21.0852,21.1397,21.0762,21.1215,646400.0
2014-12-16 09:30:00,23.0,23.19,22.71,23.0,425000.0,20.8675,21.0399,20.6044,20.8675,425000.0
2014-12-16 09:40:00,22.98,23.01,22.82,22.95,193300.0,20.8494,20.8766,20.7042,20.8221,193300.0
2014-12-16 09:50:00,22.97,23.02,22.86,22.94,226400.0,20.8403,20.8856,20.7405,20.8131,226400.0
2014-12-16 10:00:00,22.95,22.95,22.87,22.92,209700.0,20.8221,20.8221,20.7496,20.7949,209700.0
2014-12-16 10:10:00,22.92,22.96,22.75,22.78,213700.0,20.7949,20.8312,20.6407,20.6679,213700.0
2014-12-16 10:20:00,22.79,23.0,22.75,23.0,262700.0,20.677,20.8675,20.6407,20.8675,262700.0
2014-12-16 10:30:00,23.0,23.0,22.83,22.88,329100.0,20.8675,20.8675,20.7133,20.7586,329100.0
2014-12-16 10:40:00,22.89,23.02,22.88,22.97,203700.0,20.7677,20.8856,20.7586,20.8403,203700.0
2014-12-16 10:50:00,22.97,23.04,22.96,23.01,243500.0,20.8403,20.9038,20.8312,20.8766,243500.0
2014-12-16 11:00:00,23.0,23.09,22.98,23.07,328000.0,20.8675,20.9492,20.8494,20.931,328000.0
2014-12-16 11:10:00,23.07,23.08,22.99,23.01,159800.0,20.931,20.9401,20.8584,20.8766,159800.0
2014-12-16 11:20:00,23.01,23.03,22.92,23.02,370400.0,20.8766,20.8947,20.7949,20.8856,370400.0
2014-12-16 11:30:00,23.02,23.12,23.01,23.03,64900.0,20.8856,20.9764,20.8766,20.8947,64900.0
2014-12-16 11:40:00,23.02,23.06,22.99,23.03,100400.0,20.8856,20.9219,20.8584,20.8947,100400.0
2014-12-16 11:50:00,23.02,23.03,22.92,23.0,192200.0,20.8856,20.8947,20.7949,20.8675,192200.0
2014-12-16 12:00:00,23.0,23.01,22.96,22.99,71200.0,20.8675,20.8766,20.8312,20.8584,71200.0
2014-12-16 12:10:00,23.0,23.01,22.92,22.98,104300.0,20.8675,20.8766,20.7949,20.8494,104300.0
2014-12-16 12:20:00,22.98,23.0,22.95,22.98,73500.0,20.8494,20.8675,20.8221,20.8494,73500.0
2014-12-16 12:30:00,22.99,23.01,22.93,22.98,103200.0,20.8584,20.8766,20.804,20.8494,103200.0
2014-12-16 12:40:00,22.99,23.05,22.99,23.03,198000.0,20.8584,20.9129,20.8584,20.8947,198000.0
2014-12-16 12:50:00,23.03,23.09,22.99,23.05,108000.0,20.8947,20.9492,20.8584,20.9129,108000.0
2014-12-16 13:00:00,23.06,23.11,23.05,23.08,158700.0,20.9219,20.9673,20.9129,20.9401,158700.0
2014-12-16 13:10:00,23.07,23.1,23.03,23.04,166500.0,20.931,20.9582,20.8947,20.9038,166500.0
2014-12-16 13:20:00,23.05,23.1,23.02,23.06,113700.0,20.9129,20.9582,20.8856,20.9219,113700.0
2014-12-16 13:30:00,23.06,23.14,22.97,23.11,145600.0,20.9219,20.9945,20.8403,20.9673,145600.0
2014-12-16 13:40:00,23.11,23.17,23.05,23.07,153500.0,20.9673,21.0217,20.9129,20.931,153500.0
2014-12-16 13:50:00,23.09,23.12,23.04,23.09,111100.0,20.9492,20.9764,20.9038,20.9492,111100.0
2014-12-16 14:00:00,23.1,23.15,23.08,23.08,132000.0,20.9582,21.0036,20.9401,20.9401,132000.0
2014-12-16 14:10:00,23.08,23.13,23.07,23.1,163800.0,20.9401,20.9854,20.931,20.9582,163800.0
2014-12-16 14:20:00,23.1,23.14,23.09,23.14,126200.0,20.9582,20.9945,20.9492,20.9945,126200.0
2014-12-16 14:30:00,23.14,23.17,23.1,23.14,94600.0,20.9945,21.0217,20.9582,20.9945,94600.0
2014-12-16 14:40:00,23.12,23.15,23.09,23.12,54000.0,20.9764,21.0036,20.9492,20.9764,54000.0
2014-12-16 14:50:00,23.12,23.12,23.05,23.11,183500.0,20.9764,20.9764,20.9129,20.9673,183500.0
2014-12-16 15:00:00,23.11,23.2,23.09,23.13,92000.0,20.9673,21.049,20.9492,20.9854,92000.0
2014-12-16 15:10:00,23.11,23.12,23.09,23.11,112300.0,20.9673,20.9764,20.9492,20.9673,112300.0
2014-12-16 15:20:00,23.11,23.12,23.09,23.11,134000.0,20.9673,20.9764,20.9492,20.9673,134000.0
2014-12-16 15:30:00,23.1,23.14,23.1,23.1,163900.0,20.9582,20.9945,20.9582,20.9582,163900.0
2014-12-16 15:40:00,23.11,23.17,23.09,23.14,509900.0,20.9673,21.0217,20.9492,20.9945,509900.0
2014-12-16 15:50:00,23.14,23.15,23.09,23.13,497300.0,20.9945,21.0036,20.9492,20.9854,497300.0
2014-12-17 09:30:00,23.22,23.34,23.02,23.11,288100.0,21.0671,21.176,20.8856,20.9673,288100.0
2014-12-17 09:40:00,23.11,23.27,23.1,23.24,296700.0,20.9673,21.1125,20.9582,21.0852,296700.0
2014-12-17 09:50:00,23.24,23.52,23.22,23.5,307500.0,21.0852,21.3393,21.0671,21.3211,307500.0
2014-12-17 10:00:00,23.5,23.51,23.16,23.35,373600.0,21.3211,21.3302,21.0127,21.1851,373600.0
2014-12-17 10:10:00,23.36,23.37,23.24,23.35,341500.0,21.1941,21.2032,21.0852,21.1851,341500.0
2014-12-17 10:20:00,23.35,23.4,23.07,23.07,332100.0,21.1851,21.2304,20.931,20.931,332100.0
2014-12-17 10:30:00,23.08,23.15,23.08,23.11,257700.0,20.9401,21.0036,20.9401,20.9673,257700.0
2014-12-17 10:40:00,23.11,23.17,23.09,23.15,217200.0,20.9673,21.0217,20.9492,21.0036,217200.0
2014-12-17 10:50:00,23.15,23.17,23.1,23.1,109400.0,21.0036,21.0217,20.9582,20.9582,109400.0
2014-12-17 11:00:00,23.09,23.25,23.09,23.25,267500.0,20.9492,21.0943,20.9492,21.0943,267500.0
2014-12-17 11:10:00,23.25,23.3,23.2,23.28,113800.0,21.0943,21.1397,21.049,21.1215,113800.0
2014-12-17 11:20:00,23.27,23.33,23.24,23.26,99600.0,21.1125,21.1669,21.0852,21.1034,99600.0
2014-12-17 11:30:00,23.26,23.27,23.16,23.2,112900.0,21.1034,21.1125,21.0127,21.049,112900.0
2014-12-17 11:40:00,23.2,23.23,23.16,23.19,93000.0,21.049,21.0762,21.0127,21.0399,93000.0
2014-12-17 11:50:00,23.19,23.28,23.15,23.2,119100.0,21.0399,21.1215,21.0036,21.049,119100.0
2014-12-17 12:00:00,23.22,23.24,23.18,23.24,347600.0,21.0671,21.0852,21.0308,21.0852,347600.0
2014-12-17 12:10:00,23.23,23.25,23.22,23.23,117800.0,21.0762,21.0943,21.0671,21.0762,117800.0
2014-12-17 12:20:00,23.23,23.28,23.21,23.24,166300.0,21.0762,21.1215,21.058,21.0852,166300.0
2014-12-17 12:30:00,23.24,23.25,23.22,23.23,112100.0,21.0852,21.0943,21.0671,21.0762,112100.0
2014-12-17 12:40:00,23.22,23.25,23.2,23.23,119600.0,21.0671,21.0943,21.049,21.0762,119600.0
2014-12-17 12:50:00,23.23,23.28,23.21,23.26,89500.0,21.0762,21.1215,21.058,21.1034,89500.0
2014-12-17 13:00:00,23.26,23.31,23.24,23.31,301300.0,21.1034,21.1488,21.0852,21.1488,301300.0
2014-12-17 13:10:00,23.31,23.34,23.27,23.29,38800.0,21.1488,21.176,21.1125,21.1306,38800.0
2014-12-17 13:20:00,23.28,23.34,23.26,23.33,46600.0,21.1215,21.176,21.1034,21.1669,46600.0
2014-12-17 13:30:00,23.33,23.36,23.29,23.3,36300.0,21.1669,21.1941,21.1306,21.1397,36300.0
2014-12-17 13:40:00,23.3,23.37,23.29,23.33,170500.0,21.1397,21.2032,21.1306,21.1669,170500.0
2014-12-17 13:50:00,23.32,23.4,23.27,23.33,82400.0,21.1578,21.2304,21.1125,21.1669,82400.0
2014-12-17 14:00:00,23.3,23.5,23.27,23.43,128100.0,21.1397,21.3211,21.1125,21.2576,128100.0
2014-12-17 14:10:00,23.41,23.51,23.39,23.49,144900.0,21.2395,21.3302,21.2213,21.3121,144900.0
2014-12-17 14:20:00,23.48,23.51,23.41,23.51,140700.0,21.303,21.3302,21.2395,21.3302,140700.0
2014-12-17 14:30:00,23.5,23.53,23.47,23.51,146700.0,21.3211,21.3484,21.2939,21.3302,146700.0
2014-12-17 14:40:00,23.5,23.52,23.48,23.48,556100.0,21.3211,21.3393,21.303,21.303,556100.0
2014-12-17 14:50:00,23.48,23.54,23.48,23.52,108400.0,21.303,21.3574,21.303,21.3393,108400.0
2014-12-17 15:00:00,23.52,23.53,23.48,23.51,124900.0,21.3393,21.3484,21.303,21.3302,124900.0
2014-12-17 15:10:00,23.5,23.53,23.48,23.5,146300.0,21.3211,21.3484,21.303,21.3211,146300.0
2014-12-17 15:20:00,23.5,23.52,23.4,23.5,644500.0,21.3211,21.3393,21.2304,21.3211,644500.0
2014-12-17 15:30:00,23.51,23.53,23.49,23.5,118800.0,21.3302,21.3484,21.3121,21.3211,118800.0
2014-12-17 15:40:00,23.5,23.53,23.49,23.51,317900.0,21.3211,21.3484,21.3121,21.3302,317900.0
2014-12-17 15:50:00,23.5,23.51,23.47,23.5,857700.0,21.3211,21.3302,21.2939,21.3211,857700.0
2014-12-18 09:30:00,23.89,24.28,23.8,24.2,711800.0,21.675,22.0288,21.5933,21.9562,711800.0
2014-12-18 09:40:00,24.2,24.38,24.08,24.27,466000.0,21.9562,22.1196,21.8474,22.0198,466000.0
2014-12-18 09:50:00,24.27,24.63,24.25,24.45,520600.0,22.0198,22.3464,22.0016,22.1831,520600.0
2014-12-18 10:00:00,24.45,24.55,24.4,24.5,442700.0,22.1831,22.2738,22.1377,22.2284,442700.0
2014-12-18 10:10:00,24.5,24.6,24.42,24.42,516000.0,22.2284,22.3192,22.1558,22.1558,516000.0
2014-12-18 10:20:00,24.42,24.46,24.34,24.43,558200.0,22.1558,22.1921,22.0833,22.1649,558200.0
2014-12-18 10:30:00,24.43,24.5,24.26,24.33,290000.0,22.1649,22.2284,22.0107,22.0742,290000.0
2014-12-18 10:40:00,24.33,24.38,24.31,24.34,298200.0,22.0742,22.1196,22.056,22.0833,298200.0
2014-12-18 10:50:00,24.33,24.38,24.33,24.36,94600.0,22.0742,22.1196,22.0742,22.1014,94600.0
2014-12-18 11:00:00,24.36,24.36,24.16,24.17,147100.0,22.1014,22.1014,21.92,21.929,147100.0
2014-12-18 11:10:00,24.17,24.26,24.09,24.26,103700.0,21.929,22.0107,21.8564,22.0107,103700.0
2014-12-18 11:20:00,24.25,24.56,24.24,24.42,342100.0,22.0016,22.2829,21.9925,22.1558,342100.0
2014-12-18 11:30:00,24.43,24.45,24.36,24.37,146200.0,22.1649,22.1831,22.1014,22.1105,146200.0
2014-12-18 11:40:00,24.37,24.46,24.33,24.45,108200.0,22.1105,22.1921,22.0742,22.1831,108200.0
2014-12-18 11:50:00,24.44,24.46,24.38,24.38,123100.0,22.174,22.1921,22.1196,22.1196,123100.0
2014-12-18 12:00:00,24.38,24.42,24.37,24.38,104500.0,22.1196,22.1558,22.1105,22.1196,104500.0
2014-12-18 12:10:00,24.38,24.42,24.36,24.4,41300.0,22.1196,22.1558,22.1014,22.1377,41300.0
2014-12-18 12:20:00,24.41,24.44,24.38,24.4,46000.0,22.1468,22.174,22.1196,22.1377,46000.0
2014-12-18 12:30:00,24.4,24.44,24.4,24.44,40400.0,22.1377,22.174,22.1377,22.174,40400.0
2014-12-18 12:40:00,24.43,24.44,24.37,24.41,61700.0,22.1649,22.174,22.1105,22.1468,61700.0
2014-12-18 12:50:00,24.4,24.43,24.38,24.42,58200.0,22.1377,22.1649,22.1196,22.1558,58200.0
2014-12-18 13:00:00,24.42,24.45,24.36,24.36,158400.0,22.1558,22.1831,22.1014,22.1014,158400.0
2014-12-18 13:10:00,24.36,24.42,24.32,24.41,31800.0,22.1014,22.1558,22.0651,22.1468,31800.0
2014-12-18 13:20:00,24.41,24.46,24.38,24.43,115900.0,22.1468,22.1921,22.1196,22.1649,115900.0
2014-12-18 13:30:00,24.43,24.47,24.39,24.42,105300.0,22.1649,22.2012,22.1286,22.1558,105300.0
2014-12-18 13:40:00,24.41,24.46,24.39,24.41,91000.0,22.1468,22.1921,22.1286,22.1468,91000.0
2014-12-18 13:50:00,24.42,24.43,24.39,24.4,72000.0,22.1558,22.1649,22.1286,22.1377,72000.0
2014-12-18 14:00:00,24.4,24.48,24.29,24.37,186800.0,22.1377,22.2103,22.0379,22.1105,186800.0
2014-12-18 14:10:00,24.38,24.39,24.28,24.32,59600.0,22.1196,22.1286,22.0288,22.0651,59600.0
2014-12-18 14:20:00,24.33,24.34,24.3,24.31,69200.0,22.0742,22.0833,22.047,22.056,69200.0
2014-12-18 14:30:00,24.3,24.31,24.25,24.29,75600.0,22.047,22.056,22.0016,22.0379,75600.0
2014-12-18 14:40:00,24.28,24.3,24.1,24.1,130700.0,22.0288,22.047,21.8655,21.8655,130700.0
2014-12-18 14:50:00,24.1,24.21,24.07,24.19,118900.0,21.8655,21.9653,21.8383,21.9472,118900.0
2014-12-18 15:00:00,24.18,24.25,24.15,24.15,133300.0,21.9381,22.0016,21.9109,21.9109,133300.0
2014-12-18 15:10:00,24.15,24.2,24.1,24.1,77500.0,21.9109,21.9562,21.8655,21.8655,77500.0
2014-12-18 15:20:00,24.11,24.14,24.08,24.12,70600.0,21.8746,21.9018,21.8474,21.8837,70600.0
2014-12-18 15:30:00,24.12,24.22,24.1,24.21,193200.0,21.8837,21.9744,21.8655,21.9653,193200.0
2014-12-18 15:40:00,24.21,24.25,24.21,24.25,211000.0,21.9653,22.0016,21.9653,22.0016,211000.0
2014-12-18 15:50:00,24.26,24.31,24.24,24.25,448200.0,22.0107,22.056,21.9925,22.0016,448200.0
2014-12-19 09:30:00,24.23,24.44,24.11,24.14,288100.0,21.9835,22.174,21.8746,21.9018,288100.0
2014-12-19 09:40:00,24.13,24.2,23.98,23.99,199400.0,21.8927,21.9562,21.7566,21.7657,199400.0
2014-12-19 09:50:00,23.99,24.2,23.99,24.2,357900.0,21.7657,21.9562,21.7657,21.9562,357900.0
2014-12-19 10:00:00,24.19,24.33,24.17,24.31,393000.0,21.9472,22.0742,21.929,22.056,393000.0
2014-12-19 10:10:00,24.33,24.33,24.2,24.27,166600.0,22.0742,22.0742,21.9562,22.0198,166600.0
2014-12-19 10:20:00,24.28,24.28,24.12,24.13,85900.0,22.0288,22.0288,21.8837,21.8927,85900.0
2014-12-19 10:30:00,24.13,24.23,24.09,24.17,96200.0,21.8927,21.9835,21.8564,21.929,96200.0
2014-12-19 10:40:00,24.18,24.3,24.15,24.21,98400.0,21.9381,22.047,21.9109,21.9653,98400.0
2014-12-19 10:50:00,24.21,24.27,24.2,24.27,127100.0,21.9653,22.0198,21.9562,22.0198,127100.0
2014-12-19 11:00:00,24.28,24.33,24.24,24.29,86300.0,22.0288,22.0742,21.9925,22.0379,86300.0
2014-12-19 11:10:00,24.28,24.3,24.23,24.25,66000.0,22.0288,22.047,21.9835,22.0016,66000.0
2014-12-19 11:20:00,24.26,24.44,24.26,24.4,103300.0,22.0107,22.174,22.0107,22.1377,103300.0
2014-12-19 11:30:00,24.4,24.49,24.36,24.46,186700.0,22.1377,22.2194,22.1014,22.1921,186700.0
2014-12-19 11:40:00,24.45,24.49,24.35,24.45,70500.0,22.1831,22.2194,22.0923,22.1831,70500.0
2014-12-19 11:50:00,24.45,24.53,24.4,24.48,236100.0,22.1831,22.2556,22.1377,22.2103,236100.0
2014-12-19 12:00:00,24.48,24.49,24.4,24.45,72800.0,22.2103,22.2194,22.1377,22.1831,72800.0
2014-12-19 12:10:00,24.45,24.54,24.42,24.51,148900.0,22.1831,22.2647,22.1558,22.2375,148900.0
2014-12-19 12:20:00,24.51,24.53,24.49,24.51,110100.0,22.2375,22.2556,22.2194,22.2375,110100.0
2014-12-19 12:30:00,24.52,24.54,24.46,24.46,60800.0,22.2466,22.2647,22.1921,22.1921,60800.0
2014-12-19 12:40:00,24.46,24.54,24.46,24.54,93300.0,22.1921,22.2647,22.1921,22.2647,93300.0
2014-12-19 12:50:00,24.53,24.55,24.47,24.49,89900.0,22.2556,22.2738,22.2012,22.2194,89900.0
2014-12-19 13:00:00,24.49,24.57,24.43,24.55,255900.0,22.2194,22.2919,22.1649,22.2738,255900.0
2014-12-19 13:10:00,24.56,24.61,24.49,24.5,234500.0,22.2829,22.3282,22.2194,22.2284,234500.0
2014-12-19 13:20:00,24.5,24.57,24.48,24.57,86800.0,22.2284,22.2919,22.2103,22.2919,86800.0
2014-12-19 13:30:00,24.57,24.58,24.49,24.5,75600.0,22.2919,22.301,22.2194,22.2284,75600.0
2014-12-19 13:40:00,24.5,24.56,24.5,24.55,70800.0,22.2284,22.2829,22.2284,22.2738,70800.0
2014-12-19 13:50:00,24.55,24.56,24.48,24.49,50300.0,22.2738,22.2829,22.2103,22.2194,50300.0
2014-12-19 14:00:00,24.48,24.5,24.47,24.47,72300.0,22.2103,22.2284,22.2012,22.2012,72300.0
2014-12-19 14:10:00,24.48,24.49,24.42,24.43,69700.0,22.2103,22.2194,22.1558,22.1649,69700.0
2014-12-19 14:20:00,24.42,24.49,24.42,24.48,80100.0,22.1558,22.2194,22.1558,22.2103,80100.0
2014-12-19 14:30:00,24.48,24.5,24.46,24.5,79400.0,22.2103,22.2284,22.1921,22.2284,79400.0
2014-12-19 14:40:00,24.5,24.6,24.45,24.59,108000.0,22.2284,22.3192,22.1831,22.3101,108000.0
2014-12-19 14:50:00,24.6,24.6,24.51,24.58,175100.0,22.3192,22.3192,22.2375,22.301,175100.0
2014-12-19 15:00:00,24.58,24.58,24.53,24.57,189200.0,22.301,22.301,22.2556,22.2919,189200.0
2014-12-19 15:10:00,24.56,24.57,24.5,24.54,156400.0,22.2829,22.2919,22.2284,22.2647,156400.0
2014-12-19 15:20:00,24.54,24.54,24.48,24.49,277500.0,22.2647,22.2647,22.2103,22.2194,277500.0
2014-12-19 15:30:00,24.5,24.55,24.48,24.53,344800.0,22.2284,22.2738,22.2103,22.2556,344800.0
2014-12-19 15:40:00,24.53,24.55,24.5,24.5,439900.0,22.2556,22.2738,22.2284,22.2284,439900.0
2014-12-19 15:50:00,24.51,24.72,24.5,24.53,1877700.0,22.2375,22.428,22.2284,22.2556,1877700.0
2014-12-22 09:30:00,24.28,24.8,24.05,24.25,378500.0,22.0288,22.5006,21.8201,22.0016,378500.0
2014-12-22 09:40:00,24.22,24.29,24.03,24.23,223200.0,21.9744,22.0379,21.802,21.9835,223200.0
2014-12-22 09:50:00,24.23,24.26,23.94,24.0,211300.0,21.9835,22.0107,21.7203,21.7748,211300.0
2014-12-22 10:00:00,24.0,24.25,23.95,24.2,261300.0,21.7748,22.0016,21.7294,21.9562,261300.0
2014-12-22 10:10:00,24.24,24.25,24.19,24.22,171100.0,21.9925,22.0016,21.9472,21.9744,171100.0
2014-12-22 10:20:00,24.23,24.44,24.19,24.43,137100.0,21.9835,22.174,21.9472,22.1649,137100.0
2014-12-22 10:30:00,24.42,24.44,24.35,24.39,53700.0,22.1558,22.174,22.0923,22.1286,53700.0
2014-12-22 10:40:00,24.38,24.59,24.34,24.55,223800.0,22.1196,22.3101,22.0833,22.2738,223800.0
2014-12-22 10:50:00,24.55,24.66,24.52,24.64,158000.0,22.2738,22.3736,22.2466,22.3554,158000.0
2014-12-22 11:00:00,24.64,24.66,24.52,24.55,232600.0,22.3554,22.3736,22.2466,22.2738,232600.0
2014-12-22 11:10:00,24.55,24.59,24.54,24.56,108200.0,22.2738,22.3101,22.2647,22.2829,108200.0
2014-12-22 11:20:00,24.56,24.73,24.56,24.72,301300.0,22.2829,22.4371,22.2829,22.428,301300.0
2014-12-22 11:30:00,24.74,24.86,24.73,24.86,105800.0,22.4462,22.555,22.4371,22.555,105800.0
2014-12-22 11:40:00,24.86,24.89,24.8,24.87,112200.0,22.555,22.5823,22.5006,22.5641,112200.0
2014-12-22 11:50:00,24.87,24.92,24.81,24.89,144100.0,22.5641,22.6095,22.5097,22.5823,144100.0
2014-12-22 12:00:00,24.89,24.89,24.84,24.87,35200.0,22.5823,22.5823,22.5369,22.5641,35200.0
2014-12-22 12:10:00,24.88,24.89,24.84,24.89,30000.0,22.5732,22.5823,22.5369,22.5823,30000.0
2014-12-22 12:20:00,24.88,24.93,24.84,24.93,131700.0,22.5732,22.6186,22.5369,22.6186,131700.0
2014-12-22 12:30:00,24.93,24.95,24.91,24.95,54400.0,22.6186,22.6367,22.6004,22.6367,54400.0
2014-12-22 12:40:00,24.95,24.95,24.91,24.95,70300.0,22.6367,22.6367,22.6004,22.6367,70300.0
2014-12-22 12:50:00,24.95,24.98,24.89,24.98,97200.0,22.6367,22.6639,22.5823,22.6639,97200.0
2014-12-22 13:00:00,24.98,24.99,24.95,24.98,93800.0,22.6639,22.673,22.6367,22.6639,93800.0
2014-12-22 13:10:00,24.99,25.0,24.93,24.93,134700.0,22.673,22.6821,22.6186,22.6186,134700.0
2014-12-22 13:20:00,24.92,24.99,24.92,24.99,47600.0,22.6095,22.673,22.6095,22.673,47600.0
2014-12-22 13:30:00,24.98,25.02,24.88,25.0,1764200.0,22.6639,22.7002,22.5732,22.6821,1764200.0
2014-12-22 13:40:00,25.0,25.02,25.0,25.0,289600.0,22.6821,22.7002,22.6821,22.6821,289600.0
2014-12-22 13:50:00,25.01,25.01,24.82,24.93,208900.0,22.6911,22.6911,22.5188,22.6186,208900.0
2014-12-22 14:00:00,24.92,25.02,24.9,24.98,215200.0,22.6095,22.7002,22.5913,22.6639,215200.0
2014-12-22 14:10:00,24.97,25.01,24.97,24.99,105000.0,22.6548,22.6911,22.6548,22.673,105000.0
2014-12-22 14:20:00,25.0,25.01,24.98,25.0,163200.0,22.6821,22.6911,22.6639,22.6821,163200.0
2014-12-22 14:30:00,25.0,25.0,24.93,24.98,99800.0,22.6821,22.6821,22.6186,22.6639,99800.0
2014-12-22 14:40:00,24.98,25.0,24.98,24.99,196000.0,22.6639,22.6821,22.6639,22.673,196000.0
2014-12-22 14:50:00,25.0,25.01,24.98,24.99,162100.0,22.6821,22.6911,22.6639,22.673,162100.0
2014-12-22 15:00:00,25.0,25.0,24.98,24.98,108700.0,22.6821,22.6821,22.6639,22.6639,108700.0
2014-12-22 15:10:00,24.98,25.01,24.95,25.0,249000.0,22.6639,22.6911,22.6367,22.6821,249000.0
2014-12-22 15:20:00,25.0,25.0,24.98,25.0,83900.0,22.6821,22.6821,22.6639,22.6821,83900.0
2014-12-22 15:30:00,25.0,25.0,24.9,24.98,196200.0,22.6821,22.6821,22.5913,22.6639,196200.0
2014-12-22 15:40:00,24.98,25.0,24.9,24.95,204900.0,22.6639,22.6821,22.5913,22.6367,204900.0
2014-12-22 15:50:00,24.95,24.98,24.89,24.89,364200.0,22.6367,22.6639,22.5823,22.5823,364200.0
2014-12-23 09:30:00,24.82,24.88,24.39,24.82,334200.0,22.5188,22.5732,22.1286,22.5188,334200.0
2014-12-23 09:40:00,24.8,24.95,24.8,24.85,181900.0,22.5006,22.6367,22.5006,22.546,181900.0
2014-12-23 09:50:00,24.87,24.88,24.74,24.82,57900.0,22.5641,22.5732,22.4462,22.5188,57900.0
2014-12-23 10:00:00,24.82,24.86,24.71,24.84,195700.0,22.5188,22.555,22.419,22.5369,195700.0
2014-12-23 10:10:00,24.84,24.85,24.63,24.78,112900.0,22.5369,22.546,22.3464,22.4825,112900.0
2014-12-23 10:20:00,24.79,24.81,24.68,24.8,154200.0,22.4915,22.5097,22.3917,22.5006,154200.0
2014-12-23 10:30:00,24.8,24.81,24.75,24.76,113500.0,22.5006,22.5097,22.4552,22.4643,113500.0
2014-12-23 10:40:00,24.76,24.8,24.74,24.79,95400.0,22.4643,22.5006,22.4462,22.4915,95400.0
2014-12-23 10:50:00,24.78,24.82,24.78,24.81,94000.0,22.4825,22.5188,22.4825,22.5097,94000.0
2014-12-23 11:00:00,24.81,24.82,24.77,24.77,82100.0,22.5097,22.5188,22.4734,22.4734,82100.0
2014-12-23 11:10:00,24.78,24.8,24.76,24.8,124500.0,22.4825,22.5006,22.4643,22.5006,124500.0
2014-12-23 11:20:00,24.8,24.8,24.75,24.78,93100.0,22.5006,22.5006,22.4552,22.4825,93100.0
2014-12-23 11:30:00,24.78,24.82,24.77,24.81,193500.0,22.4825,22.5188,22.4734,22.5097,193500.0
2014-12-23 11:40:00,24.81,24.81,24.73,24.74,84900.0,22.5097,22.5097,22.4371,22.4462,84900.0
2014-12-23 11:50:00,24.73,24.75,24.66,24.7,117200.0,22.4371,22.4552,22.3736,22.4099,117200.0
2014-12-23 12:00:00,24.7,24.71,24.59,24.62,102800.0,22.4099,22.419,22.3101,22.3373,102800.0
2014-12-23 12:10:00,24.61,24.68,24.6,24.63,146800.0,22.3282,22.3917,22.3192,22.3464,146800.0
2014-12-23 12:20:00,24.63,24.67,24.57,24.61,73300.0,22.3464,22.3827,22.2919,22.3282,73300.0
2014-12-23 12:30:00,24.61,24.68,24.57,24.68,67100.0,22.3282,22.3917,22.2919,22.3917,67100.0
2014-12-23 12:40:00,24.68,24.71,24.6,24.61,91500.0,22.3917,22.419,22.3192,22.3282,91500.0
2014-12-23 12:50:00,24.6,24.64,24.58,24.64,63500.0,22.3192,22.3554,22.301,22.3554,63500.0
2014-12-23 13:00:00,24.63,24.73,24.6,24.68,61800.0,22.3464,22.4371,22.3192,22.3917,61800.0
2014-12-23 13:10:00,24.68,24.73,24.65,24.67,52700.0,22.3917,22.4371,22.3645,22.3827,52700.0
2014-12-23 13:20:00,24.66,24.7,24.58,24.64,62600.0,22.3736,22.4099,22.301,22.3554,62600.0
2014-12-23 13:30:00,24.63,24.69,24.55,24.62,50100.0,22.3464,22.4008,22.2738,22.3373,50100.0
2014-12-23 13:40:00,24.62,24.64,24.59,24.62,46600.0,22.3373,22.3554,22.3101,22.3373,46600.0
2014-12-23 13:50:00,24.62,24.65,24.58,24.58,49200.0,22.3373,22.3645,22.301,22.301,49200.0
2014-12-23 14:00:00,24.56,24.63,24.52,24.54,71600.0,22.2829,22.3464,22.2466,22.2647,71600.0
2014-12-23 14:10:00,24.54,24.55,24.49,24.5,70100.0,22.2647,22.2738,22.2194,22.2284,70100.0
2014-12-23 14:20:00,24.5,24.52,24.49,24.51,71200.0,22.2284,22.2466,22.2194,22.2375,71200.0
2014-12-23 14:30:00,24.5,24.53,24.48,24.5,48100.0,22.2284,22.2556,22.2103,22.2284,48100.0
2014-12-23 14:40:00,24.5,24.5,24.47,24.5,58500.0,22.2284,22.2284,22.2012,22.2284,58500.0
2014-12-23 14:50:00,24.5,24.6,24.49,24.59,95800.0,22.2284,22.3192,22.2194,22.3101,95800.0
2014-12-23 15:00:00,24.58,24.6,24.53,24.54,58700.0,22.301,22.3192,22.2556,22.2647,58700.0
2014-12-23 15:10:00,24.53,24.54,24.48,24.5,70900.0,22.2556,22.2647,22.2103,22.2284,70900.0
2014-12-23 15:20:00,24.49,24.62,24.49,24.59,149300.0,22.2194,22.3373,22.2194,22.3101,149300.0
2014-12-23 15:30:00,24.59,24.69,24.55,24.63,168000.0,22.3101,22.4008,22.2738,22.3464,168000.0
2014-12-23 15:40:00,24.63,24.75,24.6,24.75,285100.0,22.3464,22.4552,22.3192,22.4552,285100.0
2014-12-23 15:50:00,24.76,24.77,24.61,24.72,446100.0,22.4643,22.4734,22.3282,22.428,446100.0
2014-12-24 09:30:00,24.71,24.95,24.7,24.95,190000.0,22.419,22.6367,22.4099,22.6367,190000.0
2014-12-24 09:40:00,24.95,24.95,24.71,24.83,129600.0,22.6367,22.6367,22.419,22.5278,129600.0
2014-12-24 09:50:00,24.83,24.84,24.63,24.68,91800.0,22.5278,22.5369,22.3464,22.3917,91800.0
2014-12-24 10:00:00,24.73,24.79,24.58,24.61,77800.0,22.4371,22.4915,22.301,22.3282,77800.0
2014-12-24 10:10:00,24.6,24.62,24.49,24.56,44200.0,22.3192,22.3373,22.2194,22.2829,44200.0
2014-12-24 10:20:00,24.57,24.6,24.52,24.55,24400.0,22.2919,22.3192,22.2466,22.2738,24400.0
2014-12-24 10:30:00,24.55,24.6,24.55,24.57,28800.0,22.2738,22.3192,22.2738,22.2919,28800.0
2014-12-24 10:40:00,24.57,24.71,24.56,24.71,46700.0,22.2919,22.419,22.2829,22.419,46700.0
2014-12-24 10:50:00,24.71,24.76,24.66,24.68,54900.0,22.419,22.4643,22.3736,22.3917,54900.0
2014-12-24 11:00:00,24.68,24.71,24.68,24.69,18300.0,22.3917,22.419,22.3917,22.4008,18300.0
2014-12-24 11:10:00,24.69,24.89,24.69,24.87,70100.0,22.4008,22.5823,22.4008,22.5641,70100.0
2014-12-24 11:20:00,24.88,24.89,24.84,24.88,25200.0,22.5732,22.5823,22.5369,22.5732,25200.0
2014-12-24 11:30:00,24.86,24.86,24.67,24.7,68300.0,22.555,22.555,22.3827,22.4099,68300.0
2014-12-24 11:40:00,24.69,24.7,24.61,24.62,20300.0,22.4008,22.4099,22.3282,22.3373,20300.0
2014-12-24 11:50:00,24.62,24.62,24.54,24.55,13900.0,22.3373,22.3373,22.2647,22.2738,13900.0
2014-12-24 12:00:00,24.54,24.69,24.54,24.67,25300.0,22.2647,22.4008,22.2647,22.3827,25300.0
2014-12-24 12:10:00,24.67,24.7,24.63,24.67,19000.0,22.3827,22.4099,22.3464,22.3827,19000.0
2014-12-24 12:20:00,24.67,24.68,24.65,24.66,20900.0,22.3827,22.3917,22.3645,22.3736,20900.0
2014-12-24 12:30:00,24.66,24.7,24.62,24.7,30900.0,22.3736,22.4099,22.3373,22.4099,30900.0
2014-12-24 12:40:00,24.69,24.7,24.64,24.64,34300.0,22.4008,22.4099,22.3554,22.3554,34300.0
2014-12-24 12:50:00,24.64,24.65,24.58,24.59,91600.0,22.3554,22.3645,22.301,22.3101,91600.0
2014-12-26 09:30:00,24.5,24.5,24.25,24.33,69300.0,22.2284,22.2284,22.0016,22.0742,69300.0
2014-12-26 09:40:00,24.32,24.44,24.29,24.39,18500.0,22.0651,22.174,22.0379,22.1286,18500.0
2014-12-26 09:50:00,24.37,24.5,24.35,24.45,69300.0,22.1105,22.2284,22.0923,22.1831,69300.0
2014-12-26 10:00:00,24.45,24.47,24.39,24.42,11200.0,22.1831,22.2012,22.1286,22.1558,11200.0
2014-12-26 10:10:00,24.44,24.45,24.35,24.41,13400.0,22.174,22.1831,22.0923,22.1468,13400.0
2014-12-26 10:20:00,24.45,24.45,24.35,24.4,25200.0,22.1831,22.1831,22.0923,22.1377,25200.0
2014-12-26 10:30:00,24.37,24.46,24.36,24.41,29400.0,22.1105,22.1921,22.1014,22.1468,29400.0
2014-12-26 10:40:00,24.41,24.46,24.4,24.45,15800.0,22.1468,22.1921,22.1377,22.1831,15800.0
2014-12-26 10:50:00,24.44,24.49,24.18,24.27,116200.0,22.174,22.2194,21.9381,22.0198,116200.0
2014-12-26 11:00:00,24.27,24.43,24.27,24.43,41000.0,22.0198,22.1649,22.0198,22.1649,41000.0
2014-12-26 11:10:00,24.4,24.43,24.39,24.42,13000.0,22.1377,22.1649,22.1286,22.1558,13000.0
2014-12-26 11:20:00,24.41,24.43,24.31,24.39,42300.0,22.1468,22.1649,22.056,22.1286,42300.0
2014-12-26 11:30:00,24.4,24.44,24.4,24.4,10900.0,22.1377,22.174,22.1377,22.1377,10900.0
2014-12-26 11:40:00,24.4,24.41,24.38,24.38,5600.0,22.1377,22.1468,22.1196,22.1196,5600.0
2014-12-26 11:50:00,24.39,24.43,24.37,24.41,15600.0,22.1286,22.1649,22.1105,22.1468,15600.0
2014-12-26 12:00:00,24.41,24.44,24.39,24.43,34200.0,22.1468,22.174,22.1286,22.1649,34200.0
2014-12-26 12:10:00,24.42,24.46,24.4,24.46,15000.0,22.1558,22.1921,22.1377,22.1921,15000.0
2014-12-26 12:20:00,24.48,24.5,24.46,24.48,26400.0,22.2103,22.2284,22.1921,22.2103,26400.0
2014-12-26 12:30:00,24.5,24.5,24.45,24.45,13900.0,22.2284,22.2284,22.1831,22.1831,13900.0
2014-12-26 12:40:00,24.46,24.53,24.46,24.5,42000.0,22.1921,22.2556,22.1921,22.2284,42000.0
2014-12-26 12:50:00,24.51,24.55,24.5,24.53,22800.0,22.2375,22.2738,22.2284,22.2556,22800.0
2014-12-26 13:00:00,24.55,24.58,24.55,24.55,26400.0,22.2738,22.301,22.2738,22.2738,26400.0
2014-12-26 13:10:00,24.55,24.57,24.55,24.55,15800.0,22.2738,22.2919,22.2738,22.2738,15800.0
2014-12-26 13:20:00,24.55,24.58,24.55,24.55,9300.0,22.2738,22.301,22.2738,22.2738,9300.0
2014-12-26 13:30:00,24.55,24.57,24.55,24.55,20200.0,22.2738,22.2919,22.2738,22.2738,20200.0
2014-12-26 13:40:00,24.55,24.57,24.55,24.55,98300.0,22.2738,22.2919,22.2738,22.2738,98300.0
2014-12-26 13:50:00,24.55,24.59,24.55,24.57,36800.0,22.2738,22.3101,22.2738,22.2919,36800.0
2014-12-26 14:00:00,24.58,24.59,24.54,24.57,91200.0,22.301,22.3101,22.2647,22.2919,91200.0
2014-12-26 14:10:00,24.57,24.6,24.55,24.59,38800.0,22.2919,22.3192,22.2738,22.3101,38800.0
2014-12-26 14:20:00,24.58,24.59,24.56,24.57,22400.0,22.301,22.3101,22.2829,22.2919,22400.0
2014-12-26 14:30:00,24.57,24.58,24.54,24.56,17700.0,22.2919,22.301,22.2647,22.2829,17700.0
2014-12-26 14:40:00,24.55,24.56,24.5,24.5,18100.0,22.2738,22.2829,22.2284,22.2284,18100.0
2014-12-26 14:50:00,24.5,24.58,24.5,24.56,12500.0,22.2284,22.301,22.2284,22.2829,12500.0
2014-12-26 15:00:00,24.57,24.6,24.55,24.58,25100.0,22.2919,22.3192,22.2738,22.301,25100.0
2014-12-26 15:10:00,24.57,24.58,24.55,24.58,48700.0,22.2919,22.301,22.2738,22.301,48700.0
2014-12-26 15:20:00,24.58,24.6,24.56,24.6,21300.0,22.301,22.3192,22.2829,22.3192,21300.0
2014-12-26 15:30:00,24.6,24.61,24.59,24.61,31300.0,22.3192,22.3282,22.3101,22.3282,31300.0
2014-12-26 15:40:00,24.61,24.63,24.6,24.61,39600.0,22.3282,22.3464,22.3192,22.3282,39600.0
2014-12-26 15:50:00,24.6,24.61,24.55,24.55,115100.0,22.3192,22.3282,22.2738,22.2738,115100.0
2014-12-29 09:30:00,23.93,24.18,23.53,24.13,461500.0,21.7113,21.9381,21.3484,21.8927,461500.0
2014-12-29 09:40:00,24.13,24.17,23.99,24.0,65100.0,21.8927,21.929,21.7657,21.7748,65100.0
2014-12-29 09:50:00,24.01,24.1,23.8,23.99,118600.0,21.7839,21.8655,21.5933,21.7657,118600.0
2014-12-29 10:00:00,24.01,24.08,23.98,24.01,95000.0,21.7839,21.8474,21.7566,21.7839,95000.0
2014-12-29 10:10:00,24.0,24.1,23.98,24.0,276700.0,21.7748,21.8655,21.7566,21.7748,276700.0
2014-12-29 10:20:00,24.0,24.06,23.98,23.99,165800.0,21.7748,21.8292,21.7566,21.7657,165800.0
2014-12-29 10:30:00,24.0,24.05,23.99,24.03,64300.0,21.7748,21.8201,21.7657,21.802,64300.0
2014-12-29 10:40:00,24.02,24.08,23.99,24.0,74400.0,21.7929,21.8474,21.7657,21.7748,74400.0
2014-12-29 10:50:00,24.01,24.03,23.99,24.0,53000.0,21.7839,21.802,21.7657,21.7748,53000.0
2014-12-29 11:00:00,24.0,24.03,23.99,24.02,64900.0,21.7748,21.802,21.7657,21.7929,64900.0
2014-12-29 11:10:00,24.02,24.13,24.01,24.07,130500.0,21.7929,21.8927,21.7839,21.8383,130500.0
2014-12-29 11:20:00,24.08,24.1,24.05,24.09,44300.0,21.8474,21.8655,21.8201,21.8564,44300.0
2014-12-29 11:30:00,24.09,24.09,23.99,24.04,88000.0,21.8564,21.8564,21.7657,21.8111,88000.0
2014-12-29 11:40:00,24.04,24.04,23.99,23.99,65400.0,21.8111,21.8111,21.7657,21.7657,65400.0
2014-12-29 11:50:00,23.99,24.01,23.99,24.0,37800.0,21.7657,21.7839,21.7657,21.7748,37800.0
2014-12-29 12:00:00,24.0,24.03,23.99,24.03,33200.0,21.7748,21.802,21.7657,21.802,33200.0
2014-12-29 12:10:00,24.03,24.03,23.95,24.01,75500.0,21.802,21.802,21.7294,21.7839,75500.0
2014-12-29 12:20:00,24.01,24.07,24.0,24.07,47800.0,21.7839,21.8383,21.7748,21.8383,47800.0
2014-12-29 12:30:00,24.07,24.08,24.03,24.05,65600.0,21.8383,21.8474,21.802,21.8201,65600.0
2014-12-29 12:40:00,24.04,24.07,24.01,24.05,41300.0,21.8111,21.8383,21.7839,21.8201,41300.0
2014-12-29 12:50:00,24.05,24.07,24.03,24.05,57600.0,21.8201,21.8383,21.802,21.8201,57600.0
2014-12-29 13:00:00,24.05,24.06,24.0,24.0,27800.0,21.8201,21.8292,21.7748,21.7748,27800.0
2014-12-29 13:10:00,24.0,24.04,23.96,23.98,79000.0,21.7748,21.8111,21.7385,21.7566,79000.0
2014-12-29 13:20:00,23.97,24.0,23.97,23.98,104200.0,21.7476,21.7748,21.7476,21.7566,104200.0
2014-12-29 13:30:00,23.98,24.0,23.96,23.96,62900.0,21.7566,21.7748,21.7385,21.7385,62900.0
2014-12-29 13:40:00,23.98,24.0,23.97,24.0,118700.0,21.7566,21.7748,21.7476,21.7748,118700.0
2014-12-29 13:50:00,24.0,24.0,23.98,23.98,60200.0,21.7748,21.7748,21.7566,21.7566,60200.0
2014-12-29 14:00:00,23.99,24.0,23.96,23.96,56800.0,21.7657,21.7748,21.7385,21.7385,56800.0
2014-12-29 14:10:00,23.96,24.0,23.86,23.98,96800.0,21.7385,21.7748,21.6478,21.7566,96800.0
2014-12-29 14:20:00,23.98,23.99,23.93,23.99,54700.0,21.7566,21.7657,21.7113,21.7657,54700.0
2014-12-29 14:30:00,23.98,24.0,23.98,24.0,46800.0,21.7566,21.7748,21.7566,21.7748,46800.0
2014-12-29 14:40:00,24.0,24.0,23.98,24.0,57500.0,21.7748,21.7748,21.7566,21.7748,57500.0
2014-12-29 14:50:00,24.0,24.08,23.99,23.99,76300.0,21.7748,21.8474,21.7657,21.7657,76300.0
2014-12-29 15:00:00,23.99,24.01,23.89,23.89,73000.0,21.7657,21.7839,21.675,21.675,73000.0
2014-12-29 15:10:00,23.89,23.95,23.86,23.95,65100.0,21.675,21.7294,21.6478,21.7294,65100.0
2014-12-29 15:20:00,23.95,23.98,23.93,23.98,78400.0,21.7294,21.7566,21.7113,21.7566,78400.0
2014-12-29 15:30:00,23.98,24.04,23.97,24.04,127900.0,21.7566,21.8111,21.7476,21.8111,127900.0
2014-12-29 15:40:00,24.04,24.11,24.03,24.1,174700.0,21.8111,21.8746,21.802,21.8655,174700.0
2014-12-29 15:50:00,24.1,24.13,24.06,24.07,343300.0,21.8655,21.8927,21.8292,21.8383,343300.0
2014-12-30 09:30:00,23.51,23.9,23.51,23.86,222000.0,21.3302,21.6841,21.3302,21.6478,222000.0
2014-12-30 09:40:00,23.86,24.0,23.85,23.94,89000.0,21.6478,21.7748,21.6387,21.7203,89000.0
2014-12-30 09:50:00,23.94,23.99,23.87,23.87,86800.0,21.7203,21.7657,21.6568,21.6568,86800.0
2014-12-30 10:00:00,23.86,23.86,23.51,23.53,107700.0,21.6478,21.6478,21.3302,21.3484,107700.0
2014-12-30 10:10:00,23.54,23.64,23.54,23.6,80100.0,21.3574,21.4482,21.3574,21.4119,80100.0
2014-12-30 10:20:00,23.62,23.67,23.57,23.59,47600.0,21.43,21.4754,21.3847,21.4028,47600.0
2014-12-30 10:30:00,23.59,23.6,23.55,23.6,82300.0,21.4028,21.4119,21.3665,21.4119,82300.0
2014-12-30 10:40:00,23.59,23.61,23.55,23.58,163700.0,21.4028,21.4209,21.3665,21.3937,163700.0
2014-12-30 10:50:00,23.56,23.58,23.37,23.39,227000.0,21.3756,21.3937,21.2032,21.2213,227000.0
2014-12-30 11:00:00,23.4,23.4,23.28,23.32,86800.0,21.2304,21.2304,21.1215,21.1578,86800.0
2014-12-30 11:10:00,23.34,23.4,23.3,23.35,57500.0,21.176,21.2304,21.1397,21.1851,57500.0
2014-12-30 11:20:00,23.35,23.46,23.34,23.4,134700.0,21.1851,21.2849,21.176,21.2304,134700.0
2014-12-30 11:30:00,23.4,23.4,23.33,23.38,91200.0,21.2304,21.2304,21.1669,21.2123,91200.0
2014-12-30 11:40:00,23.39,23.4,23.33,23.35,71400.0,21.2213,21.2304,21.1669,21.1851,71400.0
2014-12-30 11:50:00,23.34,23.35,23.26,23.29,92800.0,21.176,21.1851,21.1034,21.1306,92800.0
2014-12-30 12:00:00,23.29,23.3,23.19,23.2,74500.0,21.1306,21.1397,21.0399,21.049,74500.0
2014-12-30 12:10:00,23.19,23.21,23.13,23.18,75500.0,21.0399,21.058,20.9854,21.0308,75500.0
2014-12-30 12:20:00,23.17,23.25,23.15,23.2,69900.0,21.0217,21.0943,21.0036,21.049,69900.0
2014-12-30 12:30:00,23.2,23.24,23.2,23.21,34000.0,21.049,21.0852,21.049,21.058,34000.0
2014-12-30 12:40:00,23.21,23.24,23.18,23.23,28200.0,21.058,21.0852,21.0308,21.0762,28200.0
2014-12-30 12:50:00,23.21,23.24,23.19,23.22,54800.0,21.058,21.0852,21.0399,21.0671,54800.0
2014-12-30 13:00:00,23.21,23.28,23.2,23.26,36700.0,21.058,21.1215,21.049,21.1034,36700.0
2014-12-30 13:10:00,23.26,23.32,23.24,23.25,37400.0,21.1034,21.1578,21.0852,21.0943,37400.0
2014-12-30 13:20:00,23.24,23.34,23.23,23.34,55900.0,21.0852,21.176,21.0762,21.176,55900.0
2014-12-30 13:30:00,23.34,23.4,23.33,23.35,41400.0,21.176,21.2304,21.1669,21.1851,41400.0
2014-12-30 13:40:00,23.35,23.39,23.35,23.39,53300.0,21.1851,21.2213,21.1851,21.2213,53300.0
2014-12-30 13:50:00,23.39,23.39,23.33,23.33,42700.0,21.2213,21.2213,21.1669,21.1669,42700.0
2014-12-30 14:00:00,23.33,23.38,23.32,23.36,57900.0,21.1669,21.2123,21.1578,21.1941,57900.0
2014-12-30 14:10:00,23.36,23.38,23.28,23.38,58600.0,21.1941,21.2123,21.1215,21.2123,58600.0
2014-12-30 14:20:00,23.38,23.4,23.37,23.38,32900.0,21.2123,21.2304,21.2032,21.2123,32900.0
2014-12-30 14:30:00,23.37,23.38,23.34,23.36,100800.0,21.2032,21.2123,21.176,21.1941,100800.0
2014-12-30 14:40:00,23.37,23.37,23.3,23.31,93300.0,21.2032,21.2032,21.1397,21.1488,93300.0
2014-12-30 14:50:00,23.32,23.37,23.3,23.35,49400.0,21.1578,21.2032,21.1397,21.1851,49400.0
2014-12-30 15:00:00,23.35,23.35,23.3,23.34,42800.0,21.1851,21.1851,21.1397,21.176,42800.0
2014-12-30 15:10:00,23.33,23.37,23.32,23.36,86000.0,21.1669,21.2032,21.1578,21.1941,86000.0
2014-12-30 15:20:00,23.35,23.37,23.32,23.32,83600.0,21.1851,21.2032,21.1578,21.1578,83600.0
2014-12-30 15:30:00,23.33,23.35,23.29,23.35,89400.0,21.1669,21.1851,21.1306,21.1851,89400.0
2014-12-30 15:40:00,23.35,23.35,23.29,23.29,176500.0,21.1851,21.1851,21.1306,21.1306,176500.0
2014-12-30 15:50:00,23.3,23.35,23.22,23.25,426300.0,21.1397,21.1851,21.0671,21.0943,426300.0
2014-12-31 09:30:00,23.3,23.3,22.91,23.1,450700.0,21.1397,21.1397,20.7858,20.9582,450700.0
2014-12-31 09:40:00,23.1,23.11,23.0,23.0,403500.0,20.9582,20.9673,20.8675,20.8675,403500.0
2014-12-31 09:50:00,23.02,23.02,22.86,22.88,220000.0,20.8856,20.8856,20.7405,20.7586,220000.0
2014-12-31 10:00:00,22.86,23.04,22.85,23.01,186600.0,20.7405,20.9038,20.7314,20.8766,186600.0
2014-12-31 10:10:00,23.0,23.19,22.99,23.18,167100.0,20.8675,21.0399,20.8584,21.0308,167100.0
2014-12-31 10:20:00,23.18,23.29,23.18,23.28,124500.0,21.0308,21.1306,21.0308,21.1215,124500.0
2014-12-31 10:30:00,23.28,23.3,23.22,23.29,163600.0,21.1215,21.1397,21.0671,21.1306,163600.0
2014-12-31 10:40:00,23.3,23.39,23.26,23.31,216100.0,21.1397,21.2213,21.1034,21.1488,216100.0
2014-12-31 10:50:00,23.3,23.48,23.3,23.35,102500.0,21.1397,21.303,21.1397,21.1851,102500.0
2014-12-31 11:00:00,23.34,23.34,23.21,23.27,96900.0,21.176,21.176,21.058,21.1125,96900.0
2014-12-31 11:10:00,23.25,23.27,23.18,23.22,109700.0,21.0943,21.1125,21.0308,21.0671,109700.0
2014-12-31 11:20:00,23.23,23.27,23.17,23.17,508500.0,21.0762,21.1125,21.0217,21.0217,508500.0
2014-12-31 11:30:00,23.17,23.21,23.13,23.18,35900.0,21.0217,21.058,20.9854,21.0308,35900.0
2014-12-31 11:40:00,23.17,23.19,23.13,23.19,28500.0,21.0217,21.0399,20.9854,21.0399,28500.0
2014-12-31 11:50:00,23.19,23.19,23.11,23.18,37700.0,21.0399,21.0399,20.9673,21.0308,37700.0
2014-12-31 12:00:00,23.17,23.25,23.15,23.24,160000.0,21.0217,21.0943,21.0036,21.0852,160000.0
2014-12-31 12:10:00,23.23,23.26,23.17,23.22,30400.0,21.0762,21.1034,21.0217,21.0671,30400.0
2014-12-31 12:20:00,23.21,23.22,23.1,23.15,56300.0,21.058,21.0671,20.9582,21.0036,56300.0
2014-12-31 12:30:00,23.15,23.16,23.07,23.09,50900.0,21.0036,21.0127,20.931,20.9492,50900.0
2014-12-31 12:40:00,23.07,23.11,23.06,23.09,18300.0,20.931,20.9673,20.9219,20.9492,18300.0
2014-12-31 12:50:00,23.08,23.12,23.0,23.11,194300.0,20.9401,20.9764,20.8675,20.9673,194300.0
2014-12-31 13:00:00,23.11,23.11,23.02,23.04,32800.0,20.9673,20.9673,20.8856,20.9038,32800.0
2014-12-31 13:10:00,23.03,23.04,23.0,23.03,28200.0,20.8947,20.9038,20.8675,20.8947,28200.0
2014-12-31 13:20:00,23.05,23.05,23.01,23.05,39300.0,20.9129,20.9129,20.8766,20.9129,39300.0
2014-12-31 13:30:00,23.06,23.08,23.05,23.06,40700.0,20.9219,20.9401,20.9129,20.9219,40700.0
2014-12-31 13:40:00,23.06,23.1,22.99,23.03,100900.0,20.9219,20.9582,20.8584,20.8947,100900.0
2014-12-31 13:50:00,23.04,23.07,23.01,23.03,60400.0,20.9038,20.931,20.8766,20.8947,60400.0
2014-12-31 14:00:00,23.03,23.09,23.02,23.08,54100.0,20.8947,20.9492,20.8856,20.9401,54100.0
2014-12-31 14:10:00,23.08,23.13,23.08,23.12,53600.0,20.9401,20.9854,20.9401,20.9764,53600.0
2014-12-31 14:20:00,23.12,23.21,23.11,23.21,88800.0,20.9764,21.058,20.9673,21.058,88800.0
2014-12-31 14:30:00,23.21,23.29,23.2,23.23,195000.0,21.058,21.1306,21.049,21.0762,195000.0
2014-12-31 14:40:00,23.23,23.28,23.22,23.27,65200.0,21.0762,21.1215,21.0671,21.1125,65200.0
2014-12-31 14:50:00,23.27,23.29,23.25,23.29,83300.0,21.1125,21.1306,21.0943,21.1306,83300.0
2014-12-31 15:00:00,23.29,23.33,23.27,23.3,91100.0,21.1306,21.1669,21.1125,21.1397,91100.0
2014-12-31 15:10:00,23.3,23.32,23.27,23.29,53600.0,21.1397,21.1578,21.1125,21.1306,53600.0
2014-12-31 15:20:00,23.28,23.3,23.25,23.27,66300.0,21.1215,21.1397,21.0943,21.1125,66300.0
2014-12-31 15:30:00,23.27,23.28,23.2,23.2,78500.0,21.1125,21.1215,21.049,21.049,78500.0
2014-12-31 15:40:00,23.2,23.26,23.12,23.13,119300.0,21.049,21.1034,20.9764,20.9854,119300.0
2014-12-31 15:50:00,23.13,23.23,23.05,23.15,311700.0,20.9854,21.0762,20.9129,21.0036,311700.0
2015-01-02 09:30:00,23.37,23.57,23.15,23.57,105500.0,21.2032,21.3847,21.0036,21.3847,105500.0
2015-01-02 09:40:00,23.57,23.57,23.32,23.51,78200.0,21.3847,21.3847,21.1578,21.3302,78200.0
2015-01-02 09:50:00,23.51,23.58,23.48,23.51,72900.0,21.3302,21.3937,21.303,21.3302,72900.0
2015-01-02 10:00:00,23.51,23.57,23.45,23.45,88900.0,21.3302,21.3847,21.2758,21.2758,88900.0
2015-01-02 10:10:00,23.46,23.62,23.44,23.52,61200.0,21.2849,21.43,21.2667,21.3393,61200.0
2015-01-02 10:20:00,23.51,23.68,23.5,23.66,57600.0,21.3302,21.4845,21.3211,21.4663,57600.0
2015-01-02 10:30:00,23.65,23.68,23.62,23.63,57400.0,21.4572,21.4845,21.43,21.4391,57400.0
2015-01-02 10:40:00,23.62,23.73,23.58,23.71,77100.0,21.43,21.5298,21.3937,21.5117,77100.0
2015-01-02 10:50:00,23.71,23.84,23.67,23.75,111500.0,21.5117,21.6296,21.4754,21.548,111500.0
2015-01-02 11:00:00,23.73,23.8,23.7,23.79,45100.0,21.5298,21.5933,21.5026,21.5843,45100.0
2015-01-02 11:10:00,23.8,23.93,23.76,23.88,61900.0,21.5933,21.7113,21.557,21.6659,61900.0
2015-01-02 11:20:00,23.87,23.92,23.85,23.88,35400.0,21.6568,21.7022,21.6387,21.6659,35400.0
2015-01-02 11:30:00,23.87,24.0,23.86,23.98,85400.0,21.6568,21.7748,21.6478,21.7566,85400.0
2015-01-02 11:40:00,23.96,24.0,23.88,23.89,49100.0,21.7385,21.7748,21.6659,21.675,49100.0
2015-01-02 11:50:00,23.9,23.93,23.83,23.87,49300.0,21.6841,21.7113,21.6205,21.6568,49300.0
2015-01-02 12:00:00,23.86,23.97,23.84,23.96,19500.0,21.6478,21.7476,21.6296,21.7385,19500.0
2015-01-02 12:10:00,23.96,23.97,23.89,23.94,23000.0,21.7385,21.7476,21.675,21.7203,23000.0
2015-01-02 12:20:00,23.95,23.95,23.89,23.9,30500.0,21.7294,21.7294,21.675,21.6841,30500.0
2015-01-02 12:30:00,23.91,23.95,23.89,23.93,35300.0,21.6931,21.7294,21.675,21.7113,35300.0
2015-01-02 12:40:00,23.93,24.0,23.9,23.9,29000.0,21.7113,21.7748,21.6841,21.6841,29000.0
2015-01-02 12:50:00,23.9,24.0,23.9,23.91,94500.0,21.6841,21.7748,21.6841,21.6931,94500.0
2015-01-02 13:00:00,23.92,23.98,23.92,23.93,17100.0,21.7022,21.7566,21.7022,21.7113,17100.0
2015-01-02 13:10:00,23.93,24.01,23.93,24.0,57000.0,21.7113,21.7839,21.7113,21.7748,57000.0
2015-01-02 13:20:00,24.0,24.09,23.98,24.0,63400.0,21.7748,21.8564,21.7566,21.7748,63400.0
2015-01-02 13:30:00,24.0,24.01,23.94,23.99,62800.0,21.7748,21.7839,21.7203,21.7657,62800.0
2015-01-02 13:40:00,24.0,24.04,23.97,24.0,58200.0,21.7748,21.8111,21.7476,21.7748,58200.0
2015-01-02 13:50:00,24.0,24.02,23.97,23.98,40400.0,21.7748,21.7929,21.7476,21.7566,40400.0
2015-01-02 14:00:00,23.98,24.1,23.98,24.09,39300.0,21.7566,21.8655,21.7566,21.8564,39300.0
2015-01-02 14:10:00,24.08,24.09,23.98,23.99,42900.0,21.8474,21.8564,21.7566,21.7657,42900.0
2015-01-02 14:20:00,23.98,24.03,23.97,23.98,145200.0,21.7566,21.802,21.7476,21.7566,145200.0
2015-01-02 14:30:00,23.97,24.01,23.96,23.98,56200.0,21.7476,21.7839,21.7385,21.7566,56200.0
2015-01-02 14:40:00,23.97,24.01,23.96,23.98,53900.0,21.7476,21.7839,21.7385,21.7566,53900.0
2015-01-02 14:50:00,23.99,24.0,23.91,23.91,41200.0,21.7657,21.7748,21.6931,21.6931,41200.0
2015-01-02 15:00:00,23.92,24.0,23.9,23.98,51200.0,21.7022,21.7748,21.6841,21.7566,51200.0
2015-01-02 15:10:00,23.97,24.0,23.93,23.98,36700.0,21.7476,21.7748,21.7113,21.7566,36700.0
2015-01-02 15:20:00,23.98,24.0,23.96,23.99,56600.0,21.7566,21.7748,21.7385,21.7657,56600.0
2015-01-02 15:30:00,23.99,24.06,23.98,24.0,155700.0,21.7657,21.8292,21.7566,21.7748,155700.0
2015-01-02 15:40:00,23.99,24.03,23.97,23.98,161100.0,21.7657,21.802,21.7476,21.7566,161100.0
2015-01-02 15:50:00,23.98,24.11,23.95,24.02,731100.0,21.7566,21.8746,21.7294,21.7929,731100.0
2015-01-05 09:30:00,24.02,24.78,24.0,24.71,342000.0,21.7929,22.4825,21.7748,22.419,342000.0
2015-01-05 09:40:00,24.7,24.95,24.56,24.64,260700.0,22.4099,22.6367,22.2829,22.3554,260700.0
2015-01-05 09:50:00,24.64,24.75,24.38,24.47,246600.0,22.3554,22.4552,22.1196,22.2012,246600.0
2015-01-05 10:00:00,24.48,24.55,24.46,24.5,94600.0,22.2103,22.2738,22.1921,22.2284,94600.0
2015-01-05 10:10:00,24.51,24.52,24.3,24.42,216200.0,22.2375,22.2466,22.047,22.1558,216200.0
2015-01-05 10:20:00,24.41,24.45,24.31,24.42,85000.0,22.1468,22.1831,22.056,22.1558,85000.0
2015-01-05 10:30:00,24.42,24.44,24.22,24.32,59500.0,22.1558,22.174,21.9744,22.0651,59500.0
2015-01-05 10:40:00,24.31,24.41,24.25,24.32,126300.0,22.056,22.1468,22.0016,22.0651,126300.0
2015-01-05 10:50:00,24.31,24.42,24.26,24.32,95000.0,22.056,22.1558,22.0107,22.0651,95000.0
2015-01-05 11:00:00,24.31,24.31,24.24,24.24,58600.0,22.056,22.056,21.9925,21.9925,58600.0
2015-01-05 11:10:00,24.23,24.29,24.21,24.25,121600.0,21.9835,22.0379,21.9653,22.0016,121600.0
2015-01-05 11:20:00,24.25,24.36,24.23,24.3,90900.0,22.0016,22.1014,21.9835,22.047,90900.0
2015-01-05 11:30:00,24.29,24.48,24.23,24.37,76700.0,22.0379,22.2103,21.9835,22.1105,76700.0
2015-01-05 11:40:00,24.38,24.51,24.38,24.46,89600.0,22.1196,22.2375,22.1196,22.1921,89600.0
2015-01-05 11:50:00,24.44,24.53,24.43,24.51,64400.0,22.174,22.2556,22.1649,22.2375,64400.0
2015-01-05 12:00:00,24.51,24.56,24.5,24.5,51500.0,22.2375,22.2829,22.2284,22.2284,51500.0
2015-01-05 12:10:00,24.5,24.54,24.4,24.5,76000.0,22.2284,22.2647,22.1377,22.2284,76000.0
2015-01-05 12:20:00,24.49,24.55,24.44,24.44,60000.0,22.2194,22.2738,22.174,22.174,60000.0
2015-01-05 12:30:00,24.4,24.45,24.4,24.44,44400.0,22.1377,22.1831,22.1377,22.174,44400.0
2015-01-05 12:40:00,24.43,24.44,24.27,24.31,35500.0,22.1649,22.174,22.0198,22.056,35500.0
2015-01-05 12:50:00,24.36,24.43,24.31,24.33,43500.0,22.1014,22.1649,22.056,22.0742,43500.0
2015-01-05 13:00:00,24.33,24.44,24.3,24.4,127000.0,22.0742,22.174,22.047,22.1377,127000.0
2015-01-05 13:10:00,24.4,24.41,24.26,24.26,72700.0,22.1377,22.1468,22.0107,22.0107,72700.0
2015-01-05 13:20:00,24.27,24.32,24.24,24.27,45000.0,22.0198,22.0651,21.9925,22.0198,45000.0
2015-01-05 13:30:00,24.26,24.36,24.23,24.24,34300.0,22.0107,22.1014,21.9835,21.9925,34300.0
2015-01-05 13:40:00,24.25,24.32,24.24,24.31,38700.0,22.0016,22.0651,21.9925,22.056,38700.0
2015-01-05 13:50:00,24.3,24.52,24.23,24.42,185000.0,22.047,22.2466,21.9835,22.1558,185000.0
2015-01-05 14:00:00,24.42,24.46,24.35,24.44,63700.0,22.1558,22.1921,22.0923,22.174,63700.0
2015-01-05 14:10:00,24.43,24.5,24.42,24.46,81300.0,22.1649,22.2284,22.1558,22.1921,81300.0
2015-01-05 14:20:00,24.46,24.49,24.37,24.4,67600.0,22.1921,22.2194,22.1105,22.1377,67600.0
2015-01-05 14:30:00,24.41,24.41,24.33,24.35,59800.0,22.1468,22.1468,22.0742,22.0923,59800.0
2015-01-05 14:40:00,24.36,24.41,24.34,24.4,77600.0,22.1014,22.1468,22.0833,22.1377,77600.0
2015-01-05 14:50:00,24.4,24.51,24.4,24.5,97600.0,22.1377,22.2375,22.1377,22.2284,97600.0
2015-01-05 15:00:00,24.5,24.51,24.35,24.4,80200.0,22.2284,22.2375,22.0923,22.1377,80200.0
2015-01-05 15:10:00,24.4,24.44,24.36,24.44,78400.0,22.1377,22.174,22.1014,22.174,78400.0
2015-01-05 15:20:00,24.43,24.52,24.39,24.48,124500.0,22.1649,22.2466,22.1286,22.2103,124500.0
2015-01-05 15:30:00,24.48,24.66,24.44,24.63,244700.0,22.2103,22.3736,22.174,22.3464,244700.0
2015-01-05 15:40:00,24.63,24.67,24.59,24.63,285000.0,22.3464,22.3827,22.3101,22.3464,285000.0
2015-01-05 15:50:00,24.63,24.65,24.51,24.57,551700.0,22.3464,22.3645,22.2375,22.2919,551700.0
2015-01-06 09:30:00,24.6,24.67,24.32,24.53,169100.0,22.3192,22.3827,22.0651,22.2556,169100.0
2015-01-06 09:40:00,24.54,24.89,24.53,24.88,194600.0,22.2647,22.5823,22.2556,22.5732,194600.0
2015-01-06 09:50:00,24.84,25.01,24.84,24.93,327900.0,22.5369,22.6911,22.5369,22.6186,327900.0
2015-01-06 10:00:00,24.92,24.99,24.84,24.88,192500.0,22.6095,22.673,22.5369,22.5732,192500.0
2015-01-06 10:10:00,24.88,24.91,24.78,24.83,445100.0,22.5732,22.6004,22.4825,22.5278,445100.0
2015-01-06 10:20:00,24.83,24.9,24.8,24.84,135700.0,22.5278,22.5913,22.5006,22.5369,135700.0
2015-01-06 10:30:00,24.84,24.89,24.76,24.76,205700.0,22.5369,22.5823,22.4643,22.4643,205700.0
2015-01-06 10:40:00,24.77,24.83,24.65,24.65,135500.0,22.4734,22.5278,22.3645,22.3645,135500.0
2015-01-06 10:50:00,24.66,24.77,24.55,24.59,251100.0,22.3736,22.4734,22.2738,22.3101,251100.0
2015-01-06 11:00:00,24.59,24.63,24.5,24.59,131200.0,22.3101,22.3464,22.2284,22.3101,131200.0
2015-01-06 11:10:00,24.59,24.66,24.54,24.6,113100.0,22.3101,22.3736,22.2647,22.3192,113100.0
2015-01-06 11:20:00,24.59,24.6,24.51,24.55,116500.0,22.3101,22.3192,22.2375,22.2738,116500.0
2015-01-06 11:30:00,24.54,24.56,24.51,24.54,462000.0,22.2647,22.2829,22.2375,22.2647,462000.0
2015-01-06 11:40:00,24.54,24.62,24.51,24.55,102300.0,22.2647,22.3373,22.2375,22.2738,102300.0
2015-01-06 11:50:00,24.55,24.57,24.5,24.52,532400.0,22.2738,22.2919,22.2284,22.2466,532400.0
2015-01-06 12:00:00,24.51,24.52,24.26,24.27,240000.0,22.2375,22.2466,22.0107,22.0198,240000.0
2015-01-06 12:10:00,24.27,24.51,24.17,24.32,424300.0,22.0198,22.2375,21.929,22.0651,424300.0
2015-01-06 12:20:00,24.32,24.43,24.24,24.4,222700.0,22.0651,22.1649,21.9925,22.1377,222700.0
2015-01-06 12:30:00,24.39,24.4,24.24,24.32,155500.0,22.1286,22.1377,21.9925,22.0651,155500.0
2015-01-06 12:40:00,24.33,24.46,24.31,24.43,165700.0,22.0742,22.1921,22.056,22.1649,165700.0
2015-01-06 12:50:00,24.43,24.44,24.37,24.39,144100.0,22.1649,22.174,22.1105,22.1286,144100.0
2015-01-06 13:00:00,24.39,24.4,24.26,24.28,141000.0,22.1286,22.1377,22.0107,22.0288,141000.0
2015-01-06 13:10:00,24.28,24.28,24.18,24.22,164500.0,22.0288,22.0288,21.9381,21.9744,164500.0
2015-01-06 13:20:00,24.22,24.33,24.19,24.29,184000.0,21.9744,22.0742,21.9472,22.0379,184000.0
2015-01-06 13:30:00,24.27,24.28,24.15,24.25,160900.0,22.0198,22.0288,21.9109,22.0016,160900.0
2015-01-06 13:40:00,24.25,24.27,24.18,24.24,136700.0,22.0016,22.0198,21.9381,21.9925,136700.0
2015-01-06 13:50:00,24.24,24.29,24.19,24.25,152200.0,21.9925,22.0379,21.9472,22.0016,152200.0
2015-01-06 14:00:00,24.25,24.29,24.24,24.27,167600.0,22.0016,22.0379,21.9925,22.0198,167600.0
2015-01-06 14:10:00,24.28,24.37,24.24,24.35,215300.0,22.0288,22.1105,21.9925,22.0923,215300.0
2015-01-06 14:20:00,24.35,24.48,24.33,24.46,207700.0,22.0923,22.2103,22.0742,22.1921,207700.0
2015-01-06 14:30:00,24.46,24.57,24.46,24.5,450500.0,22.1921,22.2919,22.1921,22.2284,450500.0
2015-01-06 14:40:00,24.49,24.76,24.49,24.73,190100.0,22.2194,22.4643,22.2194,22.4371,190100.0
2015-01-06 14:50:00,24.73,24.77,24.64,24.65,181900.0,22.4371,22.4734,22.3554,22.3645,181900.0
2015-01-06 15:00:00,24.65,24.69,24.58,24.62,155300.0,22.3645,22.4008,22.301,22.3373,155300.0
2015-01-06 15:10:00,24.63,24.81,24.57,24.81,200900.0,22.3464,22.5097,22.2919,22.5097,200900.0
2015-01-06 15:20:00,24.81,24.82,24.64,24.68,240000.0,22.5097,22.5188,22.3554,22.3917,240000.0
2015-01-06 15:30:00,24.67,24.69,24.5,24.5,303600.0,22.3827,22.4008,22.2284,22.2284,303600.0
2015-01-06 15:40:00,24.51,24.59,24.5,24.58,440700.0,22.2375,22.3101,22.2284,22.301,440700.0
2015-01-06 15:50:00,24.57,24.61,24.48,24.55,472100.0,22.2919,22.3282,22.2103,22.2738,472100.0
2015-01-07 09:30:00,24.86,25.05,24.57,25.0,703600.0,22.555,22.7274,22.2919,22.6821,703600.0
2015-01-07 09:40:00,25.0,25.09,24.77,24.99,555600.0,22.6821,22.7637,22.4734,22.673,555600.0
2015-01-07 09:50:00,25.0,25.0,24.85,24.87,105700.0,22.6821,22.6821,22.546,22.5641,105700.0
2015-01-07 10:00:00,24.89,24.93,24.82,24.88,499900.0,22.5823,22.6186,22.5188,22.5732,499900.0
2015-01-07 10:10:00,24.89,24.96,24.74,24.96,126600.0,22.5823,22.6458,22.4462,22.6458,126600.0
2015-01-07 10:20:00,24.96,25.03,24.82,24.95,229200.0,22.6458,22.7093,22.5188,22.6367,229200.0
2015-01-07 10:30:00,24.95,25.0,24.82,24.94,521100.0,22.6367,22.6821,22.5188,22.6276,521100.0
2015-01-07 10:40:00,24.95,25.0,24.93,24.96,196400.0,22.6367,22.6821,22.6186,22.6458,196400.0
2015-01-07 10:50:00,24.97,25.0,24.92,24.96,128400.0,22.6548,22.6821,22.6095,22.6458,128400.0
2015-01-07 11:00:00,24.96,24.99,24.92,24.97,265200.0,22.6458,22.673,22.6095,22.6548,265200.0
2015-01-07 11:10:00,24.96,25.0,24.94,24.96,401100.0,22.6458,22.6821,22.6276,22.6458,401100.0
2015-01-07 11:20:00,24.96,25.01,24.94,24.98,273100.0,22.6458,22.6911,22.6276,22.6639,273100.0
2015-01-07 11:30:00,24.98,25.0,24.94,24.95,153000.0,22.6639,22.6821,22.6276,22.6367,153000.0
2015-01-07 11:40:00,24.96,24.96,24.8,24.85,105200.0,22.6458,22.6458,22.5006,22.546,105200.0
2015-01-07 11:50:00,24.85,24.99,24.84,24.97,149300.0,22.546,22.673,22.5369,22.6548,149300.0
2015-01-07 12:00:00,24.96,25.0,24.95,24.96,221600.0,22.6458,22.6821,22.6367,22.6458,221600.0
2015-01-07 12:10:00,24.96,25.01,24.95,25.0,226900.0,22.6458,22.6911,22.6367,22.6821,226900.0
2015-01-07 12:20:00,24.99,25.0,24.98,25.0,267000.0,22.673,22.6821,22.6639,22.6821,267000.0
2015-01-07 12:30:00,24.99,25.01,24.96,25.0,196700.0,22.673,22.6911,22.6458,22.6821,196700.0
2015-01-07 12:40:00,25.0,25.01,24.96,24.97,97500.0,22.6821,22.6911,22.6458,22.6548,97500.0
2015-01-07 12:50:00,24.97,24.99,24.92,24.96,70900.0,22.6548,22.673,22.6095,22.6458,70900.0
2015-01-07 13:00:00,24.97,25.01,24.96,24.99,147200.0,22.6548,22.6911,22.6458,22.673,147200.0
2015-01-07 13:10:00,24.99,25.05,24.99,25.0,327700.0,22.673,22.7274,22.673,22.6821,327700.0
2015-01-07 13:20:00,24.99,25.0,24.94,24.96,129400.0,22.673,22.6821,22.6276,22.6458,129400.0
2015-01-07 13:30:00,24.96,25.0,24.92,24.92,84100.0,22.6458,22.6821,22.6095,22.6095,84100.0
2015-01-07 13:40:00,24.92,24.98,24.89,24.94,77900.0,22.6095,22.6639,22.5823,22.6276,77900.0
2015-01-07 13:50:00,24.94,24.98,24.92,24.96,77500.0,22.6276,22.6639,22.6095,22.6458,77500.0
2015-01-07 14:00:00,24.96,25.0,24.93,24.96,152100.0,22.6458,22.6821,22.6186,22.6458,152100.0
2015-01-07 14:10:00,24.96,24.99,24.92,24.96,105000.0,22.6458,22.673,22.6095,22.6458,105000.0
2015-01-07 14:20:00,24.96,24.98,24.89,24.92,174200.0,22.6458,22.6639,22.5823,22.6095,174200.0
2015-01-07 14:30:00,24.92,24.97,24.87,24.89,172600.0,22.6095,22.6548,22.5641,22.5823,172600.0
2015-01-07 14:40:00,24.9,24.94,24.89,24.94,183300.0,22.5913,22.6276,22.5823,22.6276,183300.0
2015-01-07 14:50:00,24.93,24.96,24.89,24.9,109500.0,22.6186,22.6458,22.5823,22.5913,109500.0
2015-01-07 15:00:00,24.89,24.91,24.82,24.85,397400.0,22.5823,22.6004,22.5188,22.546,397400.0
2015-01-07 15:10:00,24.84,24.84,24.76,24.82,110800.0,22.5369,22.5369,22.4643,22.5188,110800.0
2015-01-07 15:20:00,24.81,24.81,24.73,24.81,156800.0,22.5097,22.5097,22.4371,22.5097,156800.0
2015-01-07 15:30:00,24.8,24.86,24.8,24.82,164500.0,22.5006,22.555,22.5006,22.5188,164500.0
2015-01-07 15:40:00,24.82,24.83,24.76,24.76,210000.0,22.5188,22.5278,22.4643,22.4643,210000.0
2015-01-07 15:50:00,24.77,24.84,24.72,24.82,409600.0,22.4734,22.5369,22.428,22.5188,409600.0
2015-01-08 09:30:00,24.82,24.96,24.74,24.91,150500.0,22.5188,22.6458,22.4462,22.6004,150500.0
2015-01-08 09:40:00,24.9,24.99,24.88,24.96,65300.0,22.5913,22.673,22.5732,22.6458,65300.0
2015-01-08 09:50:00,24.95,25.0,24.93,24.97,100400.0,22.6367,22.6821,22.6186,22.6548,100400.0
2015-01-08 10:00:00,24.98,25.02,24.95,24.99,161100.0,22.6639,22.7002,22.6367,22.673,161100.0
2015-01-08 10:10:00,25.0,25.05,24.98,25.01,370800.0,22.6821,22.7274,22.6639,22.6911,370800.0
2015-01-08 10:20:00,25.0,25.05,24.97,25.02,127600.0,22.6821,22.7274,22.6548,22.7002,127600.0
2015-01-08 10:30:00,25.02,25.05,25.0,25.0,166000.0,22.7002,22.7274,22.6821,22.6821,166000.0
2015-01-08 10:40:00,25.0,25.03,24.91,24.96,176200.0,22.6821,22.7093,22.6004,22.6458,176200.0
2015-01-08 10:50:00,24.96,24.98,24.88,24.98,127100.0,22.6458,22.6639,22.5732,22.6639,127100.0
2015-01-08 11:00:00,24.98,25.02,24.97,25.0,334400.0,22.6639,22.7002,22.6548,22.6821,334400.0
2015-01-08 11:10:00,25.01,25.03,24.99,25.0,190500.0,22.6911,22.7093,22.673,22.6821,190500.0
2015-01-08 11:20:00,24.99,25.05,24.97,25.01,4395200.0,22.673,22.7274,22.6548,22.6911,4395200.0
2015-01-08 11:30:00,25.0,25.03,24.98,25.0,624700.0,22.6821,22.7093,22.6639,22.6821,624700.0
2015-01-08 11:40:00,25.0,25.05,24.99,25.02,109200.0,22.6821,22.7274,22.673,22.7002,109200.0
2015-01-08 11:50:00,25.02,25.02,25.0,25.0,118700.0,22.7002,22.7002,22.6821,22.6821,118700.0
2015-01-08 12:00:00,25.0,25.01,24.98,25.0,330500.0,22.6821,22.6911,22.6639,22.6821,330500.0
2015-01-08 12:10:00,25.0,25.0,24.71,24.74,310600.0,22.6821,22.6821,22.419,22.4462,310600.0
2015-01-08 12:20:00,24.73,24.82,24.7,24.74,125400.0,22.4371,22.5188,22.4099,22.4462,125400.0
2015-01-08 12:30:00,24.73,24.79,24.7,24.72,62000.0,22.4371,22.4915,22.4099,22.428,62000.0
2015-01-08 12:40:00,24.73,24.74,24.59,24.6,96200.0,22.4371,22.4462,22.3101,22.3192,96200.0
2015-01-08 12:50:00,24.62,24.65,24.6,24.6,57700.0,22.3373,22.3645,22.3192,22.3192,57700.0
2015-01-08 13:00:00,24.61,24.62,24.51,24.55,106000.0,22.3282,22.3373,22.2375,22.2738,106000.0
2015-01-08 13:10:00,24.55,24.67,24.55,24.67,108500.0,22.2738,22.3827,22.2738,22.3827,108500.0
2015-01-08 13:20:00,24.66,24.81,24.65,24.8,91200.0,22.3736,22.5097,22.3645,22.5006,91200.0
2015-01-08 13:30:00,24.79,24.97,24.77,24.9,194100.0,22.4915,22.6548,22.4734,22.5913,194100.0
2015-01-08 13:40:00,24.91,24.93,24.83,24.89,231900.0,22.6004,22.6186,22.5278,22.5823,231900.0
2015-01-08 13:50:00,24.9,25.0,24.89,24.99,181800.0,22.5913,22.6821,22.5823,22.673,181800.0
2015-01-08 14:00:00,24.99,25.05,24.97,25.02,249300.0,22.673,22.7274,22.6548,22.7002,249300.0
2015-01-08 14:10:00,25.02,25.2,24.99,25.16,311300.0,22.7002,22.8635,22.673,22.8272,311300.0
2015-01-08 14:20:00,25.17,25.23,25.16,25.23,120400.0,22.8363,22.8907,22.8272,22.8907,120400.0
2015-01-08 14:30:00,25.23,25.29,25.07,25.12,169800.0,22.8907,22.9452,22.7456,22.7909,169800.0
2015-01-08 14:40:00,25.12,25.14,25.05,25.11,106300.0,22.7909,22.8091,22.7274,22.7819,106300.0
2015-01-08 14:50:00,25.12,25.14,25.02,25.06,98600.0,22.7909,22.8091,22.7002,22.7365,98600.0
2015-01-08 15:00:00,25.06,25.1,25.05,25.05,102300.0,22.7365,22.7728,22.7274,22.7274,102300.0
2015-01-08 15:10:00,25.06,25.15,25.05,25.06,110100.0,22.7365,22.8182,22.7274,22.7365,110100.0
2015-01-08 15:20:00,25.06,25.1,25.04,25.05,132000.0,22.7365,22.7728,22.7184,22.7274,132000.0
2015-01-08 15:30:00,25.05,25.09,25.02,25.03,234700.0,22.7274,22.7637,22.7002,22.7093,234700.0
2015-01-08 15:40:00,25.04,25.08,25.02,25.03,421300.0,22.7184,22.7547,22.7002,22.7093,421300.0
2015-01-08 15:50:00,25.03,25.08,25.0,25.08,770900.0,22.7093,22.7547,22.6821,22.7547,770900.0
2015-01-09 09:30:00,25.01,25.52,24.97,25.46,725700.0,22.6911,23.1539,22.6548,23.0994,725700.0
2015-01-09 09:40:00,25.45,25.56,25.15,25.26,635700.0,23.0903,23.1901,22.8182,22.918,635700.0
2015-01-09 09:50:00,25.25,25.36,25.23,25.33,236500.0,22.9089,23.0087,22.8907,22.9815,236500.0
2015-01-09 10:00:00,25.32,25.36,25.02,25.08,261400.0,22.9724,23.0087,22.7002,22.7547,261400.0
2015-01-09 10:10:00,25.07,25.12,24.92,25.01,237000.0,22.7456,22.7909,22.6095,22.6911,237000.0
2015-01-09 10:20:00,25.01,25.21,25.0,25.06,365100.0,22.6911,22.8726,22.6821,22.7365,365100.0
2015-01-09 10:30:00,25.07,25.13,24.95,24.96,393400.0,22.7456,22.8,22.6367,22.6458,393400.0
2015-01-09 10:40:00,24.96,25.0,24.83,24.98,208900.0,22.6458,22.6821,22.5278,22.6639,208900.0
2015-01-09 10:50:00,24.98,25.05,24.86,24.88,110100.0,22.6639,22.7274,22.555,22.5732,110100.0
2015-01-09 11:00:00,24.88,24.92,24.82,24.82,125400.0,22.5732,22.6095,22.5188,22.5188,125400.0
2015-01-09 11:10:00,24.81,24.91,24.75,24.91,114100.0,22.5097,22.6004,22.4552,22.6004,114100.0
2015-01-09 11:20:00,24.91,25.01,24.89,25.0,353100.0,22.6004,22.6911,22.5823,22.6821,353100.0
2015-01-09 11:30:00,25.01,25.05,24.91,25.05,173500.0,22.6911,22.7274,22.6004,22.7274,173500.0
2015-01-09 11:40:00,25.05,25.12,24.99,25.11,116500.0,22.7274,22.7909,22.673,22.7819,116500.0
2015-01-09 11:50:00,25.11,25.25,25.04,25.2,162400.0,22.7819,22.9089,22.7184,22.8635,162400.0
2015-01-09 12:00:00,25.2,25.2,25.11,25.15,85300.0,22.8635,22.8635,22.7819,22.8182,85300.0
2015-01-09 12:10:00,25.15,25.16,25.06,25.12,89500.0,22.8182,22.8272,22.7365,22.7909,89500.0
2015-01-09 12:20:00,25.11,25.17,25.11,25.17,101600.0,22.7819,22.8363,22.7819,22.8363,101600.0
2015-01-09 12:30:00,25.18,25.19,25.03,25.11,93200.0,22.8454,22.8545,22.7093,22.7819,93200.0
2015-01-09 12:40:00,25.11,25.14,25.05,25.1,69500.0,22.7819,22.8091,22.7274,22.7728,69500.0
2015-01-09 12:50:00,25.12,25.12,24.95,24.96,138200.0,22.7909,22.7909,22.6367,22.6458,138200.0
2015-01-09 13:00:00,24.95,25.07,24.91,25.02,169400.0,22.6367,22.7456,22.6004,22.7002,169400.0
2015-01-09 13:10:00,25.01,25.05,24.95,25.0,132500.0,22.6911,22.7274,22.6367,22.6821,132500.0
2015-01-09 13:20:00,24.99,25.0,24.94,24.97,43100.0,22.673,22.6821,22.6276,22.6548,43100.0
2015-01-09 13:30:00,24.97,25.0,24.9,24.96,74500.0,22.6548,22.6821,22.5913,22.6458,74500.0
2015-01-09 13:40:00,24.96,25.0,24.91,25.0,93800.0,22.6458,22.6821,22.6004,22.6821,93800.0
2015-01-09 13:50:00,24.99,25.0,24.95,24.96,71600.0,22.673,22.6821,22.6367,22.6458,71600.0
2015-01-09 14:00:00,24.95,25.02,24.95,25.02,91200.0,22.6367,22.7002,22.6367,22.7002,91200.0
2015-01-09 14:10:00,25.02,25.1,25.0,25.1,121800.0,22.7002,22.7728,22.6821,22.7728,121800.0
2015-01-09 14:20:00,25.09,25.2,25.06,25.13,170300.0,22.7637,22.8635,22.7365,22.8,170300.0
2015-01-09 14:30:00,25.12,25.17,25.05,25.07,146600.0,22.7909,22.8363,22.7274,22.7456,146600.0
2015-01-09 14:40:00,25.06,25.1,24.91,25.0,316100.0,22.7365,22.7728,22.6004,22.6821,316100.0
2015-01-09 14:50:00,24.99,25.0,24.91,25.0,124200.0,22.673,22.6821,22.6004,22.6821,124200.0
2015-01-09 15:00:00,24.99,25.02,24.97,24.99,92100.0,22.673,22.7002,22.6548,22.673,92100.0
2015-01-09 15:10:00,24.99,25.02,24.88,24.95,333300.0,22.673,22.7002,22.5732,22.6367,333300.0
2015-01-09 15:20:00,24.94,24.99,24.85,24.86,92500.0,22.6276,22.673,22.546,22.555,92500.0
2015-01-09 15:30:00,24.87,24.92,24.79,24.91,128700.0,22.5641,22.6095,22.4915,22.6004,128700.0
2015-01-09 15:40:00,24.92,24.98,24.86,24.89,157600.0,22.6095,22.6639,22.555,22.5823,157600.0
2015-01-09 15:50:00,24.89,25.0,24.88,24.94,438400.0,22.5823,22.6821,22.5732,22.6276,438400.0
2015-01-12 09:30:00,24.88,24.88,24.35,24.5,156600.0,22.5732,22.5732,22.0923,22.2284,156600.0
2015-01-12 09:40:00,24.5,24.57,24.42,24.46,146900.0,22.2284,22.2919,22.1558,22.1921,146900.0
2015-01-12 09:50:00,24.46,24.5,24.31,24.35,143400.0,22.1921,22.2284,22.056,22.0923,143400.0
2015-01-12 10:00:00,24.35,24.46,24.26,24.37,287500.0,22.0923,22.1921,22.0107,22.1105,287500.0
2015-01-12 10:10:00,24.37,24.47,24.31,24.42,102400.0,22.1105,22.2012,22.056,22.1558,102400.0
2015-01-12 10:20:00,24.4,24.46,24.24,24.28,83400.0,22.1377,22.1921,21.9925,22.0288,83400.0
2015-01-12 10:30:00,24.28,24.32,24.24,24.26,69500.0,22.0288,22.0651,21.9925,22.0107,69500.0
2015-01-12 10:40:00,24.26,24.26,24.07,24.08,158200.0,22.0107,22.0107,21.8383,21.8474,158200.0
2015-01-12 10:50:00,24.07,24.13,24.0,24.05,104600.0,21.8383,21.8927,21.7748,21.8201,104600.0
2015-01-12 11:00:00,24.06,24.09,23.99,24.0,127900.0,21.8292,21.8564,21.7657,21.7748,127900.0
2015-01-12 11:10:00,24.0,24.07,23.95,24.02,91000.0,21.7748,21.8383,21.7294,21.7929,91000.0
2015-01-12 11:20:00,24.03,24.12,23.95,24.1,116200.0,21.802,21.8837,21.7294,21.8655,116200.0
2015-01-12 11:30:00,24.11,24.16,24.0,24.09,81100.0,21.8746,21.92,21.7748,21.8564,81100.0
2015-01-12 11:40:00,24.1,24.11,24.0,24.07,78700.0,21.8655,21.8746,21.7748,21.8383,78700.0
2015-01-12 11:50:00,24.08,24.23,24.01,24.09,102900.0,21.8474,21.9835,21.7839,21.8564,102900.0
2015-01-12 12:00:00,24.09,24.13,24.01,24.07,57300.0,21.8564,21.8927,21.7839,21.8383,57300.0
2015-01-12 12:10:00,24.06,24.12,24.02,24.09,54000.0,21.8292,21.8837,21.7929,21.8564,54000.0
2015-01-12 12:20:00,24.1,24.14,24.02,24.09,49400.0,21.8655,21.9018,21.7929,21.8564,49400.0
2015-01-12 12:30:00,24.1,24.1,24.0,24.05,56000.0,21.8655,21.8655,21.7748,21.8201,56000.0
2015-01-12 12:40:00,24.05,24.12,24.02,24.05,97600.0,21.8201,21.8837,21.7929,21.8201,97600.0
2015-01-12 12:50:00,24.05,24.1,23.99,24.02,77500.0,21.8201,21.8655,21.7657,21.7929,77500.0
2015-01-12 13:00:00,24.02,24.04,23.84,23.93,66700.0,21.7929,21.8111,21.6296,21.7113,66700.0
2015-01-12 13:10:00,23.94,24.03,23.86,23.91,66500.0,21.7203,21.802,21.6478,21.6931,66500.0
2015-01-12 13:20:00,23.9,23.98,23.85,23.93,37100.0,21.6841,21.7566,21.6387,21.7113,37100.0
2015-01-12 13:30:00,23.93,24.0,23.89,23.9,42400.0,21.7113,21.7748,21.675,21.6841,42400.0
2015-01-12 13:40:00,23.89,24.01,23.89,23.95,51400.0,21.675,21.7839,21.675,21.7294,51400.0
2015-01-12 13:50:00,23.95,23.99,23.9,23.9,25200.0,21.7294,21.7657,21.6841,21.6841,25200.0
2015-01-12 14:00:00,23.9,24.04,23.9,23.97,97300.0,21.6841,21.8111,21.6841,21.7476,97300.0
2015-01-12 14:10:00,23.95,24.01,23.95,23.99,62500.0,21.7294,21.7839,21.7294,21.7657,62500.0
2015-01-12 14:20:00,23.99,24.02,23.95,23.98,104600.0,21.7657,21.7929,21.7294,21.7566,104600.0
2015-01-12 14:30:00,23.98,24.03,23.96,23.96,111100.0,21.7566,21.802,21.7385,21.7385,111100.0
2015-01-12 14:40:00,23.96,24.04,23.96,24.04,56600.0,21.7385,21.8111,21.7385,21.8111,56600.0
2015-01-12 14:50:00,24.03,24.04,23.98,24.02,31000.0,21.802,21.8111,21.7566,21.7929,31000.0
2015-01-12 15:00:00,24.02,24.04,23.97,23.99,28800.0,21.7929,21.8111,21.7476,21.7657,28800.0
2015-01-12 15:10:00,23.98,24.03,23.96,24.01,63400.0,21.7566,21.802,21.7385,21.7839,63400.0
2015-01-12 15:20:00,24.0,24.16,24.0,24.06,218000.0,21.7748,21.92,21.7748,21.8292,218000.0
2015-01-12 15:30:00,24.07,24.16,24.06,24.12,145100.0,21.8383,21.92,21.8292,21.8837,145100.0
2015-01-12 15:40:00,24.12,24.23,24.11,24.22,214200.0,21.8837,21.9835,21.8746,21.9744,214200.0
2015-01-12 15:50:00,24.21,24.24,24.1,24.11,373200.0,21.9653,21.9925,21.8655,21.8746,373200.0
2015-01-13 09:30:00,24.27,24.33,23.96,24.0,115900.0,22.0198,22.0742,21.7385,21.7748,115900.0
2015-01-13 09:40:00,23.99,24.1,23.96,23.99,65300.0,21.7657,21.8655,21.7385,21.7657,65300.0
2015-01-13 09:50:00,24.0,24.05,23.9,23.94,2029100.0,21.7748,21.8201,21.6841,21.7203,2029100.0
2015-01-13 10:00:00,23.96,24.02,23.94,24.01,124200.0,21.7385,21.7929,21.7203,21.7839,124200.0
2015-01-13 10:10:00,24.0,24.23,23.99,24.13,106600.0,21.7748,21.9835,21.7657,21.8927,106600.0
2015-01-13 10:20:00,24.12,24.17,24.09,24.17,19400.0,21.8837,21.929,21.8564,21.929,19400.0
2015-01-13 10:30:00,24.17,24.17,24.08,24.14,27100.0,21.929,21.929,21.8474,21.9018,27100.0
2015-01-13 10:40:00,24.14,24.17,24.04,24.07,53800.0,21.9018,21.929,21.8111,21.8383,53800.0
2015-01-13 10:50:00,24.07,24.11,23.97,23.98,49200.0,21.8383,21.8746,21.7476,21.7566,49200.0
2015-01-13 11:00:00,23.95,23.99,23.9,23.91,25800.0,21.7294,21.7657,21.6841,21.6931,25800.0
2015-01-13 11:10:00,23.91,23.95,23.9,23.95,32500.0,21.6931,21.7294,21.6841,21.7294,32500.0
2015-01-13 11:20:00,23.93,23.99,23.9,23.94,40000.0,21.7113,21.7657,21.6841,21.7203,40000.0
2015-01-13 11:30:00,23.95,23.98,23.92,23.94,15000.0,21.7294,21.7566,21.7022,21.7203,15000.0
2015-01-13 11:40:00,23.92,23.95,23.9,23.93,15600.0,21.7022,21.7294,21.6841,21.7113,15600.0
2015-01-13 11:50:00,23.92,23.95,23.9,23.91,23500.0,21.7022,21.7294,21.6841,21.6931,23500.0
2015-01-13 12:00:00,23.91,23.94,23.91,23.92,22500.0,21.6931,21.7203,21.6931,21.7022,22500.0
2015-01-13 12:10:00,23.92,23.95,23.91,23.93,46000.0,21.7022,21.7294,21.6931,21.7113,46000.0
2015-01-13 12:20:00,23.92,24.0,23.91,23.97,46200.0,21.7022,21.7748,21.6931,21.7476,46200.0
2015-01-13 12:30:00,23.98,24.0,23.93,23.97,42900.0,21.7566,21.7748,21.7113,21.7476,42900.0
2015-01-13 12:40:00,23.97,24.01,23.91,23.99,81500.0,21.7476,21.7839,21.6931,21.7657,81500.0
2015-01-13 12:50:00,24.0,24.04,23.9,23.9,64400.0,21.7748,21.8111,21.6841,21.6841,64400.0
2015-01-13 13:00:00,23.92,23.94,23.91,23.93,25600.0,21.7022,21.7203,21.6931,21.7113,25600.0
2015-01-13 13:10:00,23.94,23.99,23.93,23.93,40800.0,21.7203,21.7657,21.7113,21.7113,40800.0
2015-01-13 13:20:00,23.93,23.94,23.9,23.92,53100.0,21.7113,21.7203,21.6841,21.7022,53100.0
2015-01-13 13:30:00,23.91,23.92,23.8,23.81,93400.0,21.6931,21.7022,21.5933,21.6024,93400.0
2015-01-13 13:40:00,23.81,23.84,23.72,23.82,85700.0,21.6024,21.6296,21.5207,21.6115,85700.0
2015-01-13 13:50:00,23.81,23.82,23.71,23.74,39800.0,21.6024,21.6115,21.5117,21.5389,39800.0
2015-01-13 14:00:00,23.74,23.79,23.63,23.65,70800.0,21.5389,21.5843,21.4391,21.4572,70800.0
2015-01-13 14:10:00,23.64,23.73,23.61,23.7,51500.0,21.4482,21.5298,21.4209,21.5026,51500.0
2015-01-13 14:20:00,23.68,23.74,23.59,23.7,127900.0,21.4845,21.5389,21.4028,21.5026,127900.0
2015-01-13 14:30:00,23.71,23.85,23.7,23.85,34000.0,21.5117,21.6387,21.5026,21.6387,34000.0
2015-01-13 14:40:00,23.84,23.85,23.73,23.83,57700.0,21.6296,21.6387,21.5298,21.6205,57700.0
2015-01-13 14:50:00,23.83,23.89,23.81,23.85,98100.0,21.6205,21.675,21.6024,21.6387,98100.0
2015-01-13 15:00:00,23.84,23.87,23.8,23.83,77000.0,21.6296,21.6568,21.5933,21.6205,77000.0
2015-01-13 15:10:00,23.82,23.91,23.82,23.87,56900.0,21.6115,21.6931,21.6115,21.6568,56900.0
2015-01-13 15:20:00,23.87,23.89,23.83,23.84,46800.0,21.6568,21.675,21.6205,21.6296,46800.0
2015-01-13 15:30:00,23.84,24.0,23.84,23.99,86200.0,21.6296,21.7748,21.6296,21.7657,86200.0
2015-01-13 15:40:00,24.0,24.0,23.79,23.85,148600.0,21.7748,21.7748,21.5843,21.6387,148600.0
2015-01-13 15:50:00,23.85,23.9,23.76,23.84,304100.0,21.6387,21.6841,21.557,21.6296,304100.0
2015-01-14 09:30:00,23.6,23.75,23.5,23.68,127400.0,21.4119,21.548,21.3211,21.4845,127400.0
2015-01-14 09:40:00,23.69,23.75,23.51,23.64,89500.0,21.4935,21.548,21.3302,21.4482,89500.0
2015-01-14 09:50:00,23.59,23.67,23.55,23.62,44000.0,21.4028,21.4754,21.3665,21.43,44000.0
2015-01-14 10:00:00,23.63,23.66,23.52,23.61,81400.0,21.4391,21.4663,21.3393,21.4209,81400.0
2015-01-14 10:10:00,23.64,23.96,23.62,23.86,146900.0,21.4482,21.7385,21.43,21.6478,146900.0
2015-01-14 10:20:00,23.9,24.3,23.85,24.0,296800.0,21.6841,22.047,21.6387,21.7748,296800.0
2015-01-14 10:30:00,24.0,24.0,23.72,23.77,205100.0,21.7748,21.7748,21.5207,21.5661,205100.0
2015-01-14 10:40:00,23.78,23.87,23.66,23.67,365500.0,21.5752,21.6568,21.4663,21.4754,365500.0
2015-01-14 10:50:00,23.67,23.94,23.67,23.94,60900.0,21.4754,21.7203,21.4754,21.7203,60900.0
2015-01-14 11:00:00,23.92,23.93,23.85,23.91,42900.0,21.7022,21.7113,21.6387,21.6931,42900.0
2015-01-14 11:10:00,23.92,23.92,23.7,23.71,115800.0,21.7022,21.7022,21.5026,21.5117,115800.0
2015-01-14 11:20:00,23.72,23.91,23.71,23.89,47700.0,21.5207,21.6931,21.5117,21.675,47700.0
2015-01-14 11:30:00,23.88,23.95,23.86,23.93,64300.0,21.6659,21.7294,21.6478,21.7113,64300.0
2015-01-14 11:40:00,23.93,23.98,23.87,23.89,92400.0,21.7113,21.7566,21.6568,21.675,92400.0
2015-01-14 11:50:00,23.89,23.94,23.82,23.82,58900.0,21.675,21.7203,21.6115,21.6115,58900.0
2015-01-14 12:00:00,23.82,23.89,23.75,23.75,58500.0,21.6115,21.675,21.548,21.548,58500.0
2015-01-14 12:10:00,23.76,23.84,23.74,23.8,41100.0,21.557,21.6296,21.5389,21.5933,41100.0
2015-01-14 12:20:00,23.8,23.84,23.76,23.78,44700.0,21.5933,21.6296,21.557,21.5752,44700.0
2015-01-14 12:30:00,23.78,23.9,23.76,23.9,40800.0,21.5752,21.6841,21.557,21.6841,40800.0
2015-01-14 12:40:00,23.89,23.91,23.84,23.87,36800.0,21.675,21.6931,21.6296,21.6568,36800.0
2015-01-14 12:50:00,23.88,23.9,23.81,23.85,38900.0,21.6659,21.6841,21.6024,21.6387,38900.0
2015-01-14 13:00:00,23.85,23.88,23.81,23.85,66600.0,21.6387,21.6659,21.6024,21.6387,66600.0
2015-01-14 13:10:00,23.85,23.89,23.82,23.88,46100.0,21.6387,21.675,21.6115,21.6659,46100.0
2015-01-14 13:20:00,23.88,23.9,23.84,23.88,46800.0,21.6659,21.6841,21.6296,21.6659,46800.0
2015-01-14 13:30:00,23.87,23.88,23.78,23.81,51200.0,21.6568,21.6659,21.5752,21.6024,51200.0
2015-01-14 13:40:00,23.82,23.85,23.77,23.83,46000.0,21.6115,21.6387,21.5661,21.6205,46000.0
2015-01-14 13:50:00,23.84,23.85,23.8,23.85,62800.0,21.6296,21.6387,21.5933,21.6387,62800.0
2015-01-14 14:00:00,23.85,23.87,23.83,23.86,91200.0,21.6387,21.6568,21.6205,21.6478,91200.0
2015-01-14 14:10:00,23.87,23.88,23.81,23.88,121600.0,21.6568,21.6659,21.6024,21.6659,121600.0
2015-01-14 14:20:00,23.89,23.9,23.84,23.89,88200.0,21.675,21.6841,21.6296,21.675,88200.0
2015-01-14 14:30:00,23.88,23.91,23.81,23.83,122000.0,21.6659,21.6931,21.6024,21.6205,122000.0
2015-01-14 14:40:00,23.84,23.87,23.77,23.78,56700.0,21.6296,21.6568,21.5661,21.5752,56700.0
2015-01-14 14:50:00,23.77,23.8,23.73,23.78,53500.0,21.5661,21.5933,21.5298,21.5752,53500.0
2015-01-14 15:00:00,23.78,23.9,23.77,23.84,76800.0,21.5752,21.6841,21.5661,21.6296,76800.0
2015-01-14 15:10:00,23.83,23.9,23.8,23.88,76900.0,21.6205,21.6841,21.5933,21.6659,76900.0
2015-01-14 15:20:00,23.88,23.9,23.79,23.84,95000.0,21.6659,21.6841,21.5843,21.6296,95000.0
2015-01-14 15:30:00,23.84,23.87,23.75,23.79,95200.0,21.6296,21.6568,21.548,21.5843,95200.0
2015-01-14 15:40:00,23.78,23.81,23.76,23.79,126700.0,21.5752,21.6024,21.557,21.5843,126700.0
2015-01-14 15:50:00,23.79,23.86,23.79,23.81,213900.0,21.5843,21.6478,21.5843,21.6024,213900.0
2015-01-15 09:30:00,24.02,24.03,23.52,23.6,88300.0,21.7929,21.802,21.3393,21.4119,88300.0
2015-01-15 09:40:00,23.57,23.57,23.2,23.3,272500.0,21.3847,21.3847,21.049,21.1397,272500.0
2015-01-15 09:50:00,23.3,23.35,23.22,23.3,229700.0,21.1397,21.1851,21.0671,21.1397,229700.0
2015-01-15 10:00:00,23.3,23.34,23.21,23.32,163800.0,21.1397,21.176,21.058,21.1578,163800.0
2015-01-15 10:10:00,23.33,23.5,23.33,23.47,106500.0,21.1669,21.3211,21.1669,21.2939,106500.0
2015-01-15 10:20:00,23.46,23.46,23.35,23.41,60400.0,21.2849,21.2849,21.1851,21.2395,60400.0
2015-01-15 10:30:00,23.41,23.49,23.4,23.46,103600.0,21.2395,21.3121,21.2304,21.2849,103600.0
2015-01-15 10:40:00,23.44,23.44,23.25,23.28,56400.0,21.2667,21.2667,21.0943,21.1215,56400.0
2015-01-15 10:50:00,23.28,23.31,23.2,23.2,51100.0,21.1215,21.1488,21.049,21.049,51100.0
2015-01-15 11:00:00,23.22,23.23,23.06,23.1,197500.0,21.0671,21.0762,20.9219,20.9582,197500.0
2015-01-15 11:10:00,23.1,23.19,23.08,23.16,165300.0,20.9582,21.0399,20.9401,21.0127,165300.0
2015-01-15 11:20:00,23.15,23.17,23.05,23.06,192400.0,21.0036,21.0217,20.9129,20.9219,192400.0
2015-01-15 11:30:00,23.05,23.06,22.96,22.99,171800.0,20.9129,20.9219,20.8312,20.8584,171800.0
2015-01-15 11:40:00,23.0,23.12,22.99,23.05,412300.0,20.8675,20.9764,20.8584,20.9129,412300.0
2015-01-15 11:50:00,23.05,23.17,23.04,23.15,250400.0,20.9129,21.0217,20.9038,21.0036,250400.0
2015-01-15 12:00:00,23.15,23.27,23.15,23.25,181100.0,21.0036,21.1125,21.0036,21.0943,181100.0
2015-01-15 12:10:00,23.24,23.31,23.21,23.21,75100.0,21.0852,21.1488,21.058,21.058,75100.0
2015-01-15 12:20:00,23.2,23.28,23.19,23.22,76000.0,21.049,21.1215,21.0399,21.0671,76000.0
2015-01-15 12:30:00,23.22,23.26,23.2,23.2,107500.0,21.0671,21.1034,21.049,21.049,107500.0
2015-01-15 12:40:00,23.2,23.26,23.17,23.23,260100.0,21.049,21.1034,21.0217,21.0762,260100.0
2015-01-15 12:50:00,23.23,23.26,23.18,23.22,92400.0,21.0762,21.1034,21.0308,21.0671,92400.0
2015-01-15 13:00:00,23.22,23.3,23.21,23.23,115200.0,21.0671,21.1397,21.058,21.0762,115200.0
2015-01-15 13:10:00,23.23,23.28,23.23,23.23,45700.0,21.0762,21.1215,21.0762,21.0762,45700.0
2015-01-15 13:20:00,23.23,23.37,23.23,23.33,75100.0,21.0762,21.2032,21.0762,21.1669,75100.0
2015-01-15 13:30:00,23.32,23.44,23.28,23.38,70100.0,21.1578,21.2667,21.1215,21.2123,70100.0
2015-01-15 13:40:00,23.4,23.46,23.39,23.39,53800.0,21.2304,21.2849,21.2213,21.2213,53800.0
2015-01-15 13:50:00,23.38,23.42,23.35,23.35,27200.0,21.2123,21.2486,21.1851,21.1851,27200.0
2015-01-15 14:00:00,23.35,23.36,23.3,23.32,43900.0,21.1851,21.1941,21.1397,21.1578,43900.0
2015-01-15 14:10:00,23.31,23.37,23.29,23.35,60100.0,21.1488,21.2032,21.1306,21.1851,60100.0
2015-01-15 14:20:00,23.35,23.36,23.31,23.36,57500.0,21.1851,21.1941,21.1488,21.1941,57500.0
2015-01-15 14:30:00,23.35,23.44,23.34,23.42,114400.0,21.1851,21.2667,21.176,21.2486,114400.0
2015-01-15 14:40:00,23.43,23.48,23.41,23.44,63800.0,21.2576,21.303,21.2395,21.2667,63800.0
2015-01-15 14:50:00,23.44,23.54,23.44,23.49,70700.0,21.2667,21.3574,21.2667,21.3121,70700.0
2015-01-15 15:00:00,23.49,23.54,23.48,23.52,56700.0,21.3121,21.3574,21.303,21.3393,56700.0
2015-01-15 15:10:00,23.53,23.53,23.43,23.45,59900.0,21.3484,21.3484,21.2576,21.2758,59900.0
2015-01-15 15:20:00,23.45,23.45,23.36,23.42,100400.0,21.2758,21.2758,21.1941,21.2486,100400.0
2015-01-15 15:30:00,23.41,23.46,23.39,23.42,135700.0,21.2395,21.2849,21.2213,21.2486,135700.0
2015-01-15 15:40:00,23.41,23.42,23.31,23.39,191100.0,21.2395,21.2486,21.1488,21.2213,191100.0
2015-01-15 15:50:00,23.38,23.4,23.31,23.32,185800.0,21.2123,21.2304,21.1488,21.1578,185800.0
2015-01-16 09:30:00,23.19,23.62,23.08,23.57,90000.0,21.0399,21.43,20.9401,21.3847,90000.0
2015-01-16 09:40:00,23.52,23.65,23.47,23.54,62300.0,21.3393,21.4572,21.2939,21.3574,62300.0
2015-01-16 09:50:00,23.54,23.6,23.44,23.49,162500.0,21.3574,21.4119,21.2667,21.3121,162500.0
2015-01-16 10:00:00,23.5,23.62,23.46,23.5,177700.0,21.3211,21.43,21.2849,21.3211,177700.0
2015-01-16 10:10:00,23.5,23.54,23.47,23.52,149400.0,21.3211,21.3574,21.2939,21.3393,149400.0
2015-01-16 10:20:00,23.53,23.73,23.48,23.72,182900.0,21.3484,21.5298,21.303,21.5207,182900.0
2015-01-16 10:30:00,23.71,23.9,23.71,23.76,155500.0,21.5117,21.6841,21.5117,21.557,155500.0
2015-01-16 10:40:00,23.75,23.77,23.56,23.59,73000.0,21.548,21.5661,21.3756,21.4028,73000.0
2015-01-16 10:50:00,23.58,23.7,23.55,23.57,44400.0,21.3937,21.5026,21.3665,21.3847,44400.0
2015-01-16 11:00:00,23.57,23.85,23.51,23.84,167700.0,21.3847,21.6387,21.3302,21.6296,167700.0
2015-01-16 11:10:00,23.84,24.03,23.84,23.9,211300.0,21.6296,21.802,21.6296,21.6841,211300.0
2015-01-16 11:20:00,23.9,23.94,23.82,23.91,149500.0,21.6841,21.7203,21.6115,21.6931,149500.0
2015-01-16 11:30:00,23.91,23.98,23.83,23.87,57600.0,21.6931,21.7566,21.6205,21.6568,57600.0
2015-01-16 11:40:00,23.87,23.89,23.81,23.82,59600.0,21.6568,21.675,21.6024,21.6115,59600.0
2015-01-16 11:50:00,23.82,23.87,23.77,23.84,64500.0,21.6115,21.6568,21.5661,21.6296,64500.0
2015-01-16 12:00:00,23.85,23.91,23.8,23.8,74500.0,21.6387,21.6931,21.5933,21.5933,74500.0
2015-01-16 12:10:00,23.8,23.8,23.75,23.76,45300.0,21.5933,21.5933,21.548,21.557,45300.0
2015-01-16 12:20:00,23.76,23.87,23.76,23.8,72200.0,21.557,21.6568,21.557,21.5933,72200.0
2015-01-16 12:30:00,23.8,23.85,23.77,23.79,52100.0,21.5933,21.6387,21.5661,21.5843,52100.0
2015-01-16 12:40:00,23.78,23.87,23.78,23.8,68300.0,21.5752,21.6568,21.5752,21.5933,68300.0
2015-01-16 12:50:00,23.81,24.17,23.8,24.13,2243200.0,21.6024,21.929,21.5933,21.8927,2243200.0
2015-01-16 13:00:00,24.13,24.13,23.95,23.99,92900.0,21.8927,21.8927,21.7294,21.7657,92900.0
2015-01-16 13:10:00,23.98,24.05,23.96,24.03,96400.0,21.7566,21.8201,21.7385,21.802,96400.0
2015-01-16 13:20:00,24.03,24.07,23.98,24.03,54500.0,21.802,21.8383,21.7566,21.802,54500.0
2015-01-16 13:30:00,24.03,24.1,24.02,24.08,51600.0,21.802,21.8655,21.7929,21.8474,51600.0
2015-01-16 13:40:00,24.07,24.09,23.98,24.01,46200.0,21.8383,21.8564,21.7566,21.7839,46200.0
2015-01-16 13:50:00,24.01,24.03,23.99,24.01,46200.0,21.7839,21.802,21.7657,21.7839,46200.0
2015-01-16 14:00:00,24.01,24.02,23.99,24.0,44700.0,21.7839,21.7929,21.7657,21.7748,44700.0
2015-01-16 14:10:00,24.0,24.01,23.94,24.0,66500.0,21.7748,21.7839,21.7203,21.7748,66500.0
2015-01-16 14:20:00,23.98,23.99,23.95,23.95,52200.0,21.7566,21.7657,21.7294,21.7294,52200.0
2015-01-16 14:30:00,23.95,23.96,23.94,23.96,47400.0,21.7294,21.7385,21.7203,21.7385,47400.0
2015-01-16 14:40:00,23.95,23.96,23.94,23.96,93900.0,21.7294,21.7385,21.7203,21.7385,93900.0
2015-01-16 14:50:00,23.95,23.97,23.94,23.96,58000.0,21.7294,21.7476,21.7203,21.7385,58000.0
2015-01-16 15:00:00,23.96,23.97,23.92,23.95,86700.0,21.7385,21.7476,21.7022,21.7294,86700.0
2015-01-16 15:10:00,23.96,23.96,23.89,23.92,114600.0,21.7385,21.7385,21.675,21.7022,114600.0
2015-01-16 15:20:00,23.93,23.99,23.85,23.86,160400.0,21.7113,21.7657,21.6387,21.6478,160400.0
2015-01-16 15:30:00,23.85,23.86,23.79,23.86,153500.0,21.6387,21.6478,21.5843,21.6478,153500.0
2015-01-16 15:40:00,23.85,24.06,23.83,24.05,354200.0,21.6387,21.8292,21.6205,21.8201,354200.0
2015-01-16 15:50:00,24.06,24.07,24.01,24.07,330900.0,21.8292,21.8383,21.7839,21.8383,330900.0
2015-01-20 09:30:00,24.04,24.16,23.81,23.94,194500.0,21.8111,21.92,21.6024,21.7203,194500.0
2015-01-20 09:40:00,23.93,24.16,23.9,24.06,169200.0,21.7113,21.92,21.6841,21.8292,169200.0
2015-01-20 09:50:00,24.05,24.25,24.0,24.15,177100.0,21.8201,22.0016,21.7748,21.9109,177100.0
2015-01-20 10:00:00,24.12,24.3,24.04,24.3,174000.0,21.8837,22.047,21.8111,22.047,174000.0
2015-01-20 10:10:00,24.29,24.34,24.21,24.31,223600.0,22.0379,22.0833,21.9653,22.056,223600.0
2015-01-20 10:20:00,24.31,24.33,24.18,24.29,233900.0,22.056,22.0742,21.9381,22.0379,233900.0
2015-01-20 10:30:00,24.28,24.32,24.2,24.31,161500.0,22.0288,22.0651,21.9562,22.056,161500.0
2015-01-20 10:40:00,24.29,24.37,24.24,24.36,62900.0,22.0379,22.1105,21.9925,22.1014,62900.0
2015-01-20 10:50:00,24.37,24.4,24.33,24.39,64700.0,22.1105,22.1377,22.0742,22.1286,64700.0
2015-01-20 11:00:00,24.39,24.43,24.35,24.4,68100.0,22.1286,22.1649,22.0923,22.1377,68100.0
2015-01-20 11:10:00,24.4,24.46,24.37,24.45,66500.0,22.1377,22.1921,22.1105,22.1831,66500.0
2015-01-20 11:20:00,24.46,24.47,24.4,24.47,94200.0,22.1921,22.2012,22.1377,22.2012,94200.0
2015-01-20 11:30:00,24.47,24.48,24.4,24.4,66300.0,22.2012,22.2103,22.1377,22.1377,66300.0
2015-01-20 11:40:00,24.4,24.41,24.24,24.27,61700.0,22.1377,22.1468,21.9925,22.0198,61700.0
2015-01-20 11:50:00,24.27,24.36,24.27,24.3,56800.0,22.0198,22.1014,22.0198,22.047,56800.0
2015-01-20 12:00:00,24.29,24.36,24.26,24.36,49200.0,22.0379,22.1014,22.0107,22.1014,49200.0
2015-01-20 12:10:00,24.36,24.45,24.35,24.42,66200.0,22.1014,22.1831,22.0923,22.1558,66200.0
2015-01-20 12:20:00,24.41,24.42,24.35,24.35,49500.0,22.1468,22.1558,22.0923,22.0923,49500.0
2015-01-20 12:30:00,24.36,24.37,24.31,24.34,77900.0,22.1014,22.1105,22.056,22.0833,77900.0
2015-01-20 12:40:00,24.34,24.4,24.34,24.36,55600.0,22.0833,22.1377,22.0833,22.1014,55600.0
2015-01-20 12:50:00,24.36,24.4,24.35,24.4,51200.0,22.1014,22.1377,22.0923,22.1377,51200.0
2015-01-20 13:00:00,24.39,24.44,24.3,24.36,118200.0,22.1286,22.174,22.047,22.1014,118200.0
2015-01-20 13:10:00,24.35,24.47,24.34,24.43,133200.0,22.0923,22.2012,22.0833,22.1649,133200.0
2015-01-20 13:20:00,24.43,24.49,24.43,24.45,81500.0,22.1649,22.2194,22.1649,22.1831,81500.0
2015-01-20 13:30:00,24.46,24.49,24.44,24.48,106600.0,22.1921,22.2194,22.174,22.2103,106600.0
2015-01-20 13:40:00,24.48,24.51,24.4,24.42,107900.0,22.2103,22.2375,22.1377,22.1558,107900.0
2015-01-20 13:50:00,24.42,24.46,24.4,24.43,92400.0,22.1558,22.1921,22.1377,22.1649,92400.0
2015-01-20 14:00:00,24.43,24.51,24.42,24.51,74000.0,22.1649,22.2375,22.1558,22.2375,74000.0
2015-01-20 14:10:00,24.51,24.52,24.43,24.44,72700.0,22.2375,22.2466,22.1649,22.174,72700.0
2015-01-20 14:20:00,24.44,24.46,24.43,24.45,51500.0,22.174,22.1921,22.1649,22.1831,51500.0
2015-01-20 14:30:00,24.44,24.54,24.44,24.51,130300.0,22.174,22.2647,22.174,22.2375,130300.0
2015-01-20 14:40:00,24.51,24.6,24.51,24.59,113700.0,22.2375,22.3192,22.2375,22.3101,113700.0
2015-01-20 14:50:00,24.59,24.67,24.58,24.66,188700.0,22.3101,22.3827,22.301,22.3736,188700.0
2015-01-20 15:00:00,24.66,24.73,24.6,24.71,395200.0,22.3736,22.4371,22.3192,22.419,395200.0
2015-01-20 15:10:00,24.7,24.75,24.67,24.75,326100.0,22.4099,22.4552,22.3827,22.4552,326100.0
2015-01-20 15:20:00,24.75,24.78,24.72,24.72,191500.0,22.4552,22.4825,22.428,22.428,191500.0
2015-01-20 15:30:00,24.71,24.72,24.53,24.59,405300.0,22.419,22.428,22.2556,22.3101,405300.0
2015-01-20 15:40:00,24.59,24.61,24.43,24.6,662200.0,22.3101,22.3282,22.1649,22.3192,662200.0
2015-01-20 15:50:00,24.59,24.6,24.52,24.56,858500.0,22.3101,22.3192,22.2466,22.2829,858500.0
2015-01-21 09:30:00,24.42,24.7,24.23,24.67,237100.0,22.1558,22.4099,21.9835,22.3827,237100.0
2015-01-21 09:40:00,24.67,24.79,24.48,24.77,2372400.0,22.3827,22.4915,22.2103,22.4734,2372400.0
2015-01-21 09:50:00,24.79,24.8,24.68,24.72,109100.0,22.4915,22.5006,22.3917,22.428,109100.0
2015-01-21 10:00:00,24.71,24.77,24.4,24.45,166900.0,22.419,22.4734,22.1377,22.1831,166900.0
2015-01-21 10:10:00,24.47,24.48,24.31,24.44,103800.0,22.2012,22.2103,22.056,22.174,103800.0
2015-01-21 10:20:00,24.45,24.49,24.33,24.36,90600.0,22.1831,22.2194,22.0742,22.1014,90600.0
2015-01-21 10:30:00,24.36,24.39,24.33,24.33,102300.0,22.1014,22.1286,22.0742,22.0742,102300.0
2015-01-21 10:40:00,24.33,24.74,24.32,24.74,198100.0,22.0742,22.4462,22.0651,22.4462,198100.0
2015-01-21 10:50:00,24.74,24.88,24.62,24.68,214700.0,22.4462,22.5732,22.3373,22.3917,214700.0
2015-01-21 11:00:00,24.67,24.74,24.64,24.66,88000.0,22.3827,22.4462,22.3554,22.3736,88000.0
2015-01-21 11:10:00,24.66,24.72,24.59,24.61,86500.0,22.3736,22.428,22.3101,22.3282,86500.0
2015-01-21 11:20:00,24.62,24.73,24.56,24.68,169200.0,22.3373,22.4371,22.2829,22.3917,169200.0
2015-01-21 11:30:00,24.68,24.76,24.65,24.72,170200.0,22.3917,22.4643,22.3645,22.428,170200.0
2015-01-21 11:40:00,24.73,24.8,24.7,24.72,138500.0,22.4371,22.5006,22.4099,22.428,138500.0
2015-01-21 11:50:00,24.72,24.76,24.66,24.66,111800.0,22.428,22.4643,22.3736,22.3736,111800.0
2015-01-21 12:00:00,24.66,24.75,24.64,24.71,156300.0,22.3736,22.4552,22.3554,22.419,156300.0
2015-01-21 12:10:00,24.72,24.76,24.7,24.74,82500.0,22.428,22.4643,22.4099,22.4462,82500.0
2015-01-21 12:20:00,24.74,24.76,24.71,24.73,142000.0,22.4462,22.4643,22.419,22.4371,142000.0
2015-01-21 12:30:00,24.73,24.76,24.66,24.67,128800.0,22.4371,22.4643,22.3736,22.3827,128800.0
2015-01-21 12:40:00,24.67,24.7,24.63,24.68,105900.0,22.3827,22.4099,22.3464,22.3917,105900.0
2015-01-21 12:50:00,24.68,24.69,24.56,24.57,54900.0,22.3917,22.4008,22.2829,22.2919,54900.0
2015-01-21 13:00:00,24.57,24.65,24.54,24.58,53000.0,22.2919,22.3645,22.2647,22.301,53000.0
2015-01-21 13:10:00,24.57,24.58,24.5,24.52,30000.0,22.2919,22.301,22.2284,22.2466,30000.0
2015-01-21 13:20:00,24.51,24.58,24.51,24.54,100600.0,22.2375,22.301,22.2375,22.2647,100600.0
2015-01-21 13:30:00,24.54,24.59,24.51,24.59,97600.0,22.2647,22.3101,22.2375,22.3101,97600.0
2015-01-21 13:40:00,24.58,24.64,24.53,24.53,145100.0,22.301,22.3554,22.2556,22.2556,145100.0
2015-01-21 13:50:00,24.53,24.62,24.44,24.46,140700.0,22.2556,22.3373,22.174,22.1921,140700.0
2015-01-21 14:00:00,24.45,24.49,24.44,24.46,104300.0,22.1831,22.2194,22.174,22.1921,104300.0
2015-01-21 14:10:00,24.46,24.55,24.45,24.48,98900.0,22.1921,22.2738,22.1831,22.2103,98900.0
2015-01-21 14:20:00,24.48,24.5,24.43,24.48,91300.0,22.2103,22.2284,22.1649,22.2103,91300.0
2015-01-21 14:30:00,24.47,24.49,24.4,24.41,94900.0,22.2012,22.2194,22.1377,22.1468,94900.0
2015-01-21 14:40:00,24.41,24.47,24.39,24.45,97400.0,22.1468,22.2012,22.1286,22.1831,97400.0
2015-01-21 14:50:00,24.46,24.49,24.44,24.46,103600.0,22.1921,22.2194,22.174,22.1921,103600.0
2015-01-21 15:00:00,24.45,24.46,24.42,24.42,100900.0,22.1831,22.1921,22.1558,22.1558,100900.0
2015-01-21 15:10:00,24.42,24.51,24.42,24.51,110400.0,22.1558,22.2375,22.1558,22.2375,110400.0
2015-01-21 15:20:00,24.5,24.51,24.41,24.42,132300.0,22.2284,22.2375,22.1468,22.1558,132300.0
2015-01-21 15:30:00,24.42,24.48,24.41,24.45,172100.0,22.1558,22.2103,22.1468,22.1831,172100.0
2015-01-21 15:40:00,24.45,24.49,24.42,24.48,262500.0,22.1831,22.2194,22.1558,22.2103,262500.0
2015-01-21 15:50:00,24.48,24.53,24.45,24.48,392300.0,22.2103,22.2556,22.1831,22.2103,392300.0
2015-01-22 09:30:00,24.41,24.47,24.0,24.21,289900.0,22.1468,22.2012,21.7748,21.9653,289900.0
2015-01-22 09:40:00,24.21,24.39,24.19,24.25,239100.0,21.9653,22.1286,21.9472,22.0016,239100.0
2015-01-22 09:50:00,24.26,24.31,24.2,24.27,122000.0,22.0107,22.056,21.9562,22.0198,122000.0
2015-01-22 10:00:00,24.26,24.34,24.24,24.28,129200.0,22.0107,22.0833,21.9925,22.0288,129200.0
2015-01-22 10:10:00,24.28,24.28,24.22,24.28,119400.0,22.0288,22.0288,21.9744,22.0288,119400.0
2015-01-22 10:20:00,24.27,24.28,24.2,24.24,89600.0,22.0198,22.0288,21.9562,21.9925,89600.0
2015-01-22 10:30:00,24.24,24.3,24.24,24.25,70000.0,21.9925,22.047,21.9925,22.0016,70000.0
2015-01-22 10:40:00,24.26,24.27,24.14,24.27,342900.0,22.0107,22.0198,21.9018,22.0198,342900.0
2015-01-22 10:50:00,24.27,24.31,24.1,24.27,111800.0,22.0198,22.056,21.8655,22.0198,111800.0
2015-01-22 11:00:00,24.26,24.3,24.24,24.27,57100.0,22.0107,22.047,21.9925,22.0198,57100.0
2015-01-22 11:10:00,24.27,24.3,24.24,24.29,64100.0,22.0198,22.047,21.9925,22.0379,64100.0
2015-01-22 11:20:00,24.29,24.4,24.28,24.3,61600.0,22.0379,22.1377,22.0288,22.047,61600.0
2015-01-22 11:30:00,24.3,24.31,24.21,24.24,81800.0,22.047,22.056,21.9653,21.9925,81800.0
2015-01-22 11:40:00,24.24,24.28,24.2,24.24,102700.0,21.9925,22.0288,21.9562,21.9925,102700.0
2015-01-22 11:50:00,24.24,24.27,24.17,24.25,113200.0,21.9925,22.0198,21.929,22.0016,113200.0
2015-01-22 12:00:00,24.24,24.32,24.24,24.3,86700.0,21.9925,22.0651,21.9925,22.047,86700.0
2015-01-22 12:10:00,24.3,24.35,24.25,24.33,70600.0,22.047,22.0923,22.0016,22.0742,70600.0
2015-01-22 12:20:00,24.32,24.38,24.3,24.32,78400.0,22.0651,22.1196,22.047,22.0651,78400.0
2015-01-22 12:30:00,24.33,24.34,24.25,24.28,41200.0,22.0742,22.0833,22.0016,22.0288,41200.0
2015-01-22 12:40:00,24.28,24.32,24.24,24.25,53900.0,22.0288,22.0651,21.9925,22.0016,53900.0
2015-01-22 12:50:00,24.25,24.28,24.24,24.25,48200.0,22.0016,22.0288,21.9925,22.0016,48200.0
2015-01-22 13:00:00,24.26,24.27,24.24,24.25,34600.0,22.0107,22.0198,21.9925,22.0016,34600.0
2015-01-22 13:10:00,24.26,24.29,24.24,24.25,34100.0,22.0107,22.0379,21.9925,22.0016,34100.0
2015-01-22 13:20:00,24.25,24.27,24.23,24.24,34400.0,22.0016,22.0198,21.9835,21.9925,34400.0
2015-01-22 13:30:00,24.23,24.27,24.23,24.25,46300.0,21.9835,22.0198,21.9835,22.0016,46300.0
2015-01-22 13:40:00,24.26,24.29,24.25,24.25,30800.0,22.0107,22.0379,22.0016,22.0016,30800.0
2015-01-22 13:50:00,24.26,24.28,24.21,24.21,28400.0,22.0107,22.0288,21.9653,21.9653,28400.0
2015-01-22 14:00:00,24.21,24.23,24.16,24.19,43200.0,21.9653,21.9835,21.92,21.9472,43200.0
2015-01-22 14:10:00,24.19,24.24,24.19,24.22,43100.0,21.9472,21.9925,21.9472,21.9744,43100.0
2015-01-22 14:20:00,24.22,24.26,24.22,24.23,60600.0,21.9744,22.0107,21.9744,21.9835,60600.0
2015-01-22 14:30:00,24.23,24.3,24.23,24.28,60700.0,21.9835,22.047,21.9835,22.0288,60700.0
2015-01-22 14:40:00,24.28,24.31,24.25,24.26,58600.0,22.0288,22.056,22.0016,22.0107,58600.0
2015-01-22 14:50:00,24.26,24.34,24.25,24.31,62900.0,22.0107,22.0833,22.0016,22.056,62900.0
2015-01-22 15:00:00,24.3,24.43,24.3,24.43,125400.0,22.047,22.1649,22.047,22.1649,125400.0
2015-01-22 15:10:00,24.43,24.49,24.42,24.49,95000.0,22.1649,22.2194,22.1558,22.2194,95000.0
2015-01-22 15:20:00,24.48,24.49,24.42,24.44,156700.0,22.2103,22.2194,22.1558,22.174,156700.0
2015-01-22 15:30:00,24.44,24.46,24.38,24.4,83100.0,22.174,22.1921,22.1196,22.1377,83100.0
2015-01-22 15:40:00,24.4,24.42,24.32,24.33,113900.0,22.1377,22.1558,22.0651,22.0742,113900.0
2015-01-22 15:50:00,24.33,24.35,24.24,24.35,337600.0,22.0742,22.0923,21.9925,22.0923,337600.0
2015-01-23 09:30:00,24.23,24.34,23.89,24.24,202600.0,21.9835,22.0833,21.675,21.9925,202600.0
2015-01-23 09:40:00,24.22,24.62,24.15,24.55,195800.0,21.9744,22.3373,21.9109,22.2738,195800.0
2015-01-23 09:50:00,24.58,24.66,24.44,24.64,164200.0,22.301,22.3736,22.174,22.3554,164200.0
2015-01-23 10:00:00,24.65,24.88,24.62,24.84,233000.0,22.3645,22.5732,22.3373,22.5369,233000.0
2015-01-23 10:10:00,24.82,25.07,24.82,24.93,276200.0,22.5188,22.7456,22.5188,22.6186,276200.0
2015-01-23 10:20:00,24.92,24.96,24.7,24.71,169800.0,22.6095,22.6458,22.4099,22.419,169800.0
2015-01-23 10:30:00,24.71,24.74,24.63,24.65,158800.0,22.419,22.4462,22.3464,22.3645,158800.0
2015-01-23 10:40:00,24.64,24.68,24.52,24.56,149500.0,22.3554,22.3917,22.2466,22.2829,149500.0
2015-01-23 10:50:00,24.56,24.64,24.51,24.62,128000.0,22.2829,22.3554,22.2375,22.3373,128000.0
2015-01-23 11:00:00,24.62,24.73,24.61,24.72,74300.0,22.3373,22.4371,22.3282,22.428,74300.0
2015-01-23 11:10:00,24.73,24.76,24.62,24.76,112700.0,22.4371,22.4643,22.3373,22.4643,112700.0
2015-01-23 11:20:00,24.76,24.8,24.61,24.62,156700.0,22.4643,22.5006,22.3282,22.3373,156700.0
2015-01-23 11:30:00,24.61,24.62,24.46,24.47,143400.0,22.3282,22.3373,22.1921,22.2012,143400.0
2015-01-23 11:40:00,24.48,24.49,24.4,24.49,88900.0,22.2103,22.2194,22.1377,22.2194,88900.0
2015-01-23 11:50:00,24.48,24.5,24.38,24.43,73000.0,22.2103,22.2284,22.1196,22.1649,73000.0
2015-01-23 12:00:00,24.43,24.47,24.41,24.43,61300.0,22.1649,22.2012,22.1468,22.1649,61300.0
2015-01-23 12:10:00,24.42,24.5,24.42,24.43,82400.0,22.1558,22.2284,22.1558,22.1649,82400.0
2015-01-23 12:20:00,24.42,24.47,24.36,24.39,73600.0,22.1558,22.2012,22.1014,22.1286,73600.0
2015-01-23 12:30:00,24.38,24.39,24.31,24.37,77800.0,22.1196,22.1286,22.056,22.1105,77800.0
2015-01-23 12:40:00,24.36,24.47,24.28,24.47,216500.0,22.1014,22.2012,22.0288,22.2012,216500.0
2015-01-23 12:50:00,24.48,24.53,24.45,24.5,120000.0,22.2103,22.2556,22.1831,22.2284,120000.0
2015-01-23 13:00:00,24.51,24.54,24.45,24.52,149900.0,22.2375,22.2647,22.1831,22.2466,149900.0
2015-01-23 13:10:00,24.52,24.55,24.48,24.51,125700.0,22.2466,22.2738,22.2103,22.2375,125700.0
2015-01-23 13:20:00,24.51,24.55,24.49,24.52,90600.0,22.2375,22.2738,22.2194,22.2466,90600.0
2015-01-23 13:30:00,24.53,24.55,24.5,24.55,102600.0,22.2556,22.2738,22.2284,22.2738,102600.0
2015-01-23 13:40:00,24.55,24.56,24.52,24.55,141400.0,22.2738,22.2829,22.2466,22.2738,141400.0
2015-01-23 13:50:00,24.56,24.6,24.54,24.59,194900.0,22.2829,22.3192,22.2647,22.3101,194900.0
2015-01-23 14:00:00,24.59,24.6,24.57,24.58,126200.0,22.3101,22.3192,22.2919,22.301,126200.0
2015-01-23 14:10:00,24.59,24.59,24.46,24.48,118000.0,22.3101,22.3101,22.1921,22.2103,118000.0
2015-01-23 14:20:00,24.46,24.48,24.43,24.48,220700.0,22.1921,22.2103,22.1649,22.2103,220700.0
2015-01-23 14:30:00,24.47,24.52,24.45,24.51,128000.0,22.2012,22.2466,22.1831,22.2375,128000.0
2015-01-23 14:40:00,24.51,24.58,24.5,24.58,138900.0,22.2375,22.301,22.2284,22.301,138900.0
2015-01-23 14:50:00,24.59,24.62,24.57,24.59,160900.0,22.3101,22.3373,22.2919,22.3101,160900.0
2015-01-23 15:00:00,24.58,24.61,24.55,24.61,170200.0,22.301,22.3282,22.2738,22.3282,170200.0
2015-01-23 15:10:00,24.61,24.63,24.59,24.63,144200.0,22.3282,22.3464,22.3101,22.3464,144200.0
2015-01-23 15:20:00,24.63,24.63,24.54,24.61,207100.0,22.3464,22.3464,22.2647,22.3282,207100.0
2015-01-23 15:30:00,24.61,24.62,24.57,24.59,287500.0,22.3282,22.3373,22.2919,22.3101,287500.0
2015-01-23 15:40:00,24.6,24.66,24.57,24.65,600700.0,22.3192,22.3736,22.2919,22.3645,600700.0
2015-01-23 15:50:00,24.64,24.66,24.59,24.64,898200.0,22.3554,22.3736,22.3101,22.3554,898200.0
2015-01-26 09:30:00,24.47,24.95,24.47,24.77,223800.0,22.2012,22.6367,22.2012,22.4734,223800.0
2015-01-26 09:40:00,24.78,24.96,24.65,24.75,181500.0,22.4825,22.6458,22.3645,22.4552,181500.0
2015-01-26 09:50:00,24.74,24.95,24.73,24.93,151500.0,22.4462,22.6367,22.4371,22.6186,151500.0
2015-01-26 10:00:00,24.94,24.99,24.8,24.91,165100.0,22.6276,22.673,22.5006,22.6004,165100.0
2015-01-26 10:10:00,24.91,24.95,24.89,24.93,219900.0,22.6004,22.6367,22.5823,22.6186,219900.0
2015-01-26 10:20:00,24.93,24.99,24.92,24.98,129200.0,22.6186,22.673,22.6095,22.6639,129200.0
2015-01-26 10:30:00,24.98,25.03,24.96,25.0,681700.0,22.6639,22.7093,22.6458,22.6821,681700.0
2015-01-26 10:40:00,25.01,25.02,24.89,24.93,130400.0,22.6911,22.7002,22.5823,22.6186,130400.0
2015-01-26 10:50:00,24.93,24.96,24.91,24.95,89500.0,22.6186,22.6458,22.6004,22.6367,89500.0
2015-01-26 11:00:00,24.95,24.96,24.92,24.95,92100.0,22.6367,22.6458,22.6095,22.6367,92100.0
2015-01-26 11:10:00,24.95,25.0,24.93,24.94,94600.0,22.6367,22.6821,22.6186,22.6276,94600.0
2015-01-26 11:20:00,24.95,24.96,24.92,24.96,125400.0,22.6367,22.6458,22.6095,22.6458,125400.0
2015-01-26 11:30:00,24.95,25.0,24.94,24.97,182100.0,22.6367,22.6821,22.6276,22.6548,182100.0
2015-01-26 11:40:00,24.98,25.0,24.94,24.95,74500.0,22.6639,22.6821,22.6276,22.6367,74500.0
2015-01-26 11:50:00,24.95,24.97,24.93,24.96,79400.0,22.6367,22.6548,22.6186,22.6458,79400.0
2015-01-26 12:00:00,24.95,24.97,24.93,24.95,69900.0,22.6367,22.6548,22.6186,22.6367,69900.0
2015-01-26 12:10:00,24.95,25.0,24.92,25.0,143400.0,22.6367,22.6821,22.6095,22.6821,143400.0
2015-01-26 12:20:00,24.98,25.0,24.93,24.96,225300.0,22.6639,22.6821,22.6186,22.6458,225300.0
2015-01-26 12:30:00,24.96,25.0,24.95,24.99,91200.0,22.6458,22.6821,22.6367,22.673,91200.0
2015-01-26 12:40:00,24.99,25.0,24.96,24.98,103700.0,22.673,22.6821,22.6458,22.6639,103700.0
2015-01-26 12:50:00,24.98,25.0,24.96,24.99,191300.0,22.6639,22.6821,22.6458,22.673,191300.0
2015-01-26 13:00:00,24.99,25.0,24.98,24.99,125100.0,22.673,22.6821,22.6639,22.673,125100.0
2015-01-26 13:10:00,24.99,25.0,24.97,24.98,93300.0,22.673,22.6821,22.6548,22.6639,93300.0
2015-01-26 13:20:00,24.98,25.0,24.95,24.99,94300.0,22.6639,22.6821,22.6367,22.673,94300.0
2015-01-26 13:30:00,24.99,25.0,24.95,24.99,128700.0,22.673,22.6821,22.6367,22.673,128700.0
2015-01-26 13:40:00,24.99,25.0,24.98,25.0,190100.0,22.673,22.6821,22.6639,22.6821,190100.0
2015-01-26 13:50:00,25.0,25.01,24.99,24.99,199700.0,22.6821,22.6911,22.673,22.673,199700.0
2015-01-26 14:00:00,25.0,25.01,24.99,25.01,168500.0,22.6821,22.6911,22.673,22.6911,168500.0
2015-01-26 14:10:00,25.0,25.03,24.97,25.0,206200.0,22.6821,22.7093,22.6548,22.6821,206200.0
2015-01-26 14:20:00,25.0,25.01,24.99,25.01,148800.0,22.6821,22.6911,22.673,22.6911,148800.0
2015-01-26 14:30:00,25.01,25.01,24.95,24.96,354800.0,22.6911,22.6911,22.6367,22.6458,354800.0
2015-01-26 14:40:00,24.96,25.01,24.95,25.01,243100.0,22.6458,22.6911,22.6367,22.6911,243100.0
2015-01-26 14:50:00,25.01,25.04,24.98,24.98,196500.0,22.6911,22.7184,22.6639,22.6639,196500.0
2015-01-26 15:00:00,24.98,25.02,24.98,25.01,174100.0,22.6639,22.7002,22.6639,22.6911,174100.0
2015-01-26 15:10:00,25.0,25.01,24.96,24.98,176900.0,22.6821,22.6911,22.6458,22.6639,176900.0
2015-01-26 15:20:00,24.99,25.03,24.98,25.03,177900.0,22.673,22.7093,22.6639,22.7093,177900.0
2015-01-26 15:30:00,25.03,25.03,24.96,25.0,214600.0,22.7093,22.7093,22.6458,22.6821,214600.0
2015-01-26 15:40:00,25.0,25.02,24.98,25.0,260600.0,22.6821,22.7002,22.6639,22.6821,260600.0
2015-01-26 15:50:00,25.0,25.03,24.98,25.01,602800.0,22.6821,22.7093,22.6639,22.6911,602800.0
2015-01-27 09:30:00,24.68,24.86,24.33,24.75,175700.0,22.3917,22.555,22.0742,22.4552,175700.0
2015-01-27 09:40:00,24.75,24.96,24.64,24.88,84800.0,22.4552,22.6458,22.3554,22.5732,84800.0
2015-01-27 09:50:00,24.87,25.03,24.84,25.02,238800.0,22.5641,22.7093,22.5369,22.7002,238800.0
2015-01-27 10:00:00,25.02,25.13,24.99,25.13,231900.0,22.7002,22.8,22.673,22.8,231900.0
2015-01-27 10:10:00,25.13,25.2,25.09,25.13,387100.0,22.8,22.8635,22.7637,22.8,387100.0
2015-01-27 10:20:00,25.13,25.31,25.12,25.29,1319500.0,22.8,22.9633,22.7909,22.9452,1319500.0
2015-01-27 10:30:00,25.29,25.29,24.89,24.91,253900.0,22.9452,22.9452,22.5823,22.6004,253900.0
2015-01-27 10:40:00,24.89,25.07,24.88,25.07,317900.0,22.5823,22.7456,22.5732,22.7456,317900.0
2015-01-27 10:50:00,25.07,25.1,25.05,25.07,101400.0,22.7456,22.7728,22.7274,22.7456,101400.0
2015-01-27 11:00:00,25.09,25.13,25.04,25.07,112000.0,22.7637,22.8,22.7184,22.7456,112000.0
2015-01-27 11:10:00,25.07,25.1,25.06,25.07,107400.0,22.7456,22.7728,22.7365,22.7456,107400.0
2015-01-27 11:20:00,25.08,25.29,25.06,25.24,294600.0,22.7547,22.9452,22.7365,22.8998,294600.0
2015-01-27 11:30:00,25.25,25.3,25.24,25.27,164000.0,22.9089,22.9543,22.8998,22.927,164000.0
2015-01-27 11:40:00,25.26,25.3,25.25,25.3,173000.0,22.918,22.9543,22.9089,22.9543,173000.0
2015-01-27 11:50:00,25.3,25.35,25.22,25.26,225300.0,22.9543,22.9996,22.8817,22.918,225300.0
2015-01-27 12:00:00,25.26,25.31,25.16,25.31,88300.0,22.918,22.9633,22.8272,22.9633,88300.0
2015-01-27 12:10:00,25.32,25.34,25.28,25.33,92800.0,22.9724,22.9905,22.9361,22.9815,92800.0
2015-01-27 12:20:00,25.32,25.34,25.28,25.3,158700.0,22.9724,22.9905,22.9361,22.9543,158700.0
2015-01-27 12:30:00,25.3,25.3,25.28,25.3,86300.0,22.9543,22.9543,22.9361,22.9543,86300.0
2015-01-27 12:40:00,25.29,25.34,25.28,25.3,92000.0,22.9452,22.9905,22.9361,22.9543,92000.0
2015-01-27 12:50:00,25.29,25.31,25.24,25.28,63800.0,22.9452,22.9633,22.8998,22.9361,63800.0
2015-01-27 13:00:00,25.28,25.3,25.24,25.3,74900.0,22.9361,22.9543,22.8998,22.9543,74900.0
2015-01-27 13:10:00,25.3,25.35,25.29,25.35,120900.0,22.9543,22.9996,22.9452,22.9996,120900.0
2015-01-27 13:20:00,25.35,25.41,25.31,25.38,2061500.0,22.9996,23.0541,22.9633,23.0268,2061500.0
2015-01-27 13:30:00,25.38,25.48,25.36,25.38,142600.0,23.0268,23.1176,23.0087,23.0268,142600.0
2015-01-27 13:40:00,25.38,25.42,25.34,25.42,96900.0,23.0268,23.0631,22.9905,23.0631,96900.0
2015-01-27 13:50:00,25.42,25.48,25.4,25.47,120100.0,23.0631,23.1176,23.045,23.1085,120100.0
2015-01-27 14:00:00,25.47,25.52,25.44,25.49,270200.0,23.1085,23.1539,23.0813,23.1266,270200.0
2015-01-27 14:10:00,25.49,25.52,25.45,25.52,158200.0,23.1266,23.1539,23.0903,23.1539,158200.0
2015-01-27 14:20:00,25.52,25.55,25.47,25.48,206000.0,23.1539,23.1811,23.1085,23.1176,206000.0
2015-01-27 14:30:00,25.47,25.55,25.44,25.55,213600.0,23.1085,23.1811,23.0813,23.1811,213600.0
2015-01-27 14:40:00,25.55,25.58,25.54,25.58,219000.0,23.1811,23.2083,23.172,23.2083,219000.0
2015-01-27 14:50:00,25.58,25.61,25.53,25.55,220700.0,23.2083,23.2355,23.1629,23.1811,220700.0
2015-01-27 15:00:00,25.55,25.59,25.54,25.58,161600.0,23.1811,23.2174,23.172,23.2083,161600.0
2015-01-27 15:10:00,25.58,25.62,25.57,25.61,204200.0,23.2083,23.2446,23.1992,23.2355,204200.0
2015-01-27 15:20:00,25.61,25.64,25.5,25.52,274600.0,23.2355,23.2627,23.1357,23.1539,274600.0
2015-01-27 15:30:00,25.52,25.52,25.41,25.41,276900.0,23.1539,23.1539,23.0541,23.0541,276900.0
2015-01-27 15:40:00,25.4,25.43,25.32,25.36,329200.0,23.045,23.0722,22.9724,23.0087,329200.0
2015-01-27 15:50:00,25.36,25.37,25.27,25.33,475600.0,23.0087,23.0178,22.927,22.9815,475600.0
2015-01-28 09:30:00,25.46,25.96,25.38,25.95,626800.0,23.0994,23.5531,23.0268,23.544,626800.0
2015-01-28 09:40:00,25.94,26.02,25.66,25.84,302100.0,23.5349,23.6075,23.2809,23.4442,302100.0
2015-01-28 09:50:00,25.83,26.08,25.82,26.01,404400.0,23.4351,23.6619,23.426,23.5984,404400.0
2015-01-28 10:00:00,26.01,26.24,25.95,26.24,386100.0,23.5984,23.8071,23.544,23.8071,386100.0
2015-01-28 10:10:00,26.22,26.31,26.08,26.2,683500.0,23.789,23.8706,23.6619,23.7708,683500.0
2015-01-28 10:20:00,26.19,26.33,26.05,26.09,407800.0,23.7617,23.8888,23.6347,23.671,407800.0
2015-01-28 10:30:00,26.09,26.14,25.88,25.98,340700.0,23.671,23.7164,23.4805,23.5712,340700.0
2015-01-28 10:40:00,25.99,25.99,25.75,25.87,326800.0,23.5803,23.5803,23.3625,23.4714,326800.0
2015-01-28 10:50:00,25.88,25.97,25.8,25.95,164000.0,23.4805,23.5621,23.4079,23.544,164000.0
2015-01-28 11:00:00,25.95,26.08,25.92,25.99,278900.0,23.544,23.6619,23.5168,23.5803,278900.0
2015-01-28 11:10:00,26.0,26.03,25.96,25.99,165700.0,23.5894,23.6166,23.5531,23.5803,165700.0
2015-01-28 11:20:00,26.0,26.01,25.95,25.99,302600.0,23.5894,23.5984,23.544,23.5803,302600.0
2015-01-28 11:30:00,26.0,26.01,25.94,25.98,208600.0,23.5894,23.5984,23.5349,23.5712,208600.0
2015-01-28 11:40:00,25.98,26.05,25.96,25.99,352100.0,23.5712,23.6347,23.5531,23.5803,352100.0
2015-01-28 11:50:00,25.99,26.01,25.98,26.0,150500.0,23.5803,23.5984,23.5712,23.5894,150500.0
2015-01-28 12:00:00,26.0,26.01,25.98,25.99,180000.0,23.5894,23.5984,23.5712,23.5803,180000.0
2015-01-28 12:10:00,25.99,26.03,25.99,26.01,100300.0,23.5803,23.6166,23.5803,23.5984,100300.0
2015-01-28 12:20:00,26.02,26.15,25.98,26.12,3793200.0,23.6075,23.7254,23.5712,23.6982,3793200.0
2015-01-28 12:30:00,26.14,26.15,26.02,26.05,105600.0,23.7164,23.7254,23.6075,23.6347,105600.0
2015-01-28 12:40:00,26.06,26.19,26.06,26.18,86700.0,23.6438,23.7617,23.6438,23.7527,86700.0
2015-01-28 12:50:00,26.18,26.19,26.1,26.16,104500.0,23.7527,23.7617,23.6801,23.7345,104500.0
2015-01-28 13:00:00,26.16,26.19,26.14,26.16,94400.0,23.7345,23.7617,23.7164,23.7345,94400.0
2015-01-28 13:10:00,26.15,26.19,26.11,26.14,108000.0,23.7254,23.7617,23.6892,23.7164,108000.0
2015-01-28 13:20:00,26.14,26.22,26.14,26.2,136100.0,23.7164,23.789,23.7164,23.7708,136100.0
2015-01-28 13:30:00,26.2,26.21,26.1,26.13,97800.0,23.7708,23.7799,23.6801,23.7073,97800.0
2015-01-28 13:40:00,26.12,26.15,26.1,26.11,105100.0,23.6982,23.7254,23.6801,23.6892,105100.0
2015-01-28 13:50:00,26.11,26.11,26.01,26.02,143000.0,23.6892,23.6892,23.5984,23.6075,143000.0
2015-01-28 14:00:00,26.03,26.05,25.75,25.83,250300.0,23.6166,23.6347,23.3625,23.4351,250300.0
2015-01-28 14:10:00,25.83,25.87,25.73,25.76,164700.0,23.4351,23.4714,23.3444,23.3716,164700.0
2015-01-28 14:20:00,25.77,25.82,25.56,25.64,217900.0,23.3807,23.426,23.1901,23.2627,217900.0
2015-01-28 14:30:00,25.64,25.71,25.54,25.63,140300.0,23.2627,23.3262,23.172,23.2537,140300.0
2015-01-28 14:40:00,25.63,25.94,25.62,25.94,202900.0,23.2537,23.5349,23.2446,23.5349,202900.0
2015-01-28 14:50:00,25.94,25.98,25.89,25.92,199500.0,23.5349,23.5712,23.4895,23.5168,199500.0
2015-01-28 15:00:00,25.91,25.99,25.9,25.95,110800.0,23.5077,23.5803,23.4986,23.544,110800.0
2015-01-28 15:10:00,25.96,25.97,25.8,25.87,190800.0,23.5531,23.5621,23.4079,23.4714,190800.0
2015-01-28 15:20:00,25.86,26.0,25.83,25.99,146300.0,23.4623,23.5894,23.4351,23.5803,146300.0
2015-01-28 15:30:00,26.0,26.06,25.89,26.01,270400.0,23.5894,23.6438,23.4895,23.5984,270400.0
2015-01-28 15:40:00,26.0,26.02,25.97,26.0,301100.0,23.5894,23.6075,23.5621,23.5894,301100.0
2015-01-28 15:50:00,25.99,26.02,25.96,26.0,679000.0,23.5803,23.6075,23.5531,23.5894,679000.0
2015-01-29 09:30:00,25.39,25.98,25.1,25.1,605700.0,23.0359,23.5712,22.7728,22.7728,605700.0
2015-01-29 09:40:00,25.15,25.17,24.74,24.81,793900.0,22.8182,22.8363,22.4462,22.5097,793900.0
2015-01-29 09:50:00,24.81,25.06,24.52,24.92,706100.0,22.5097,22.7365,22.2466,22.6095,706100.0
2015-01-29 10:00:00,24.9,25.01,24.74,25.0,326200.0,22.5913,22.6911,22.4462,22.6821,326200.0
2015-01-29 10:10:00,25.0,25.09,24.96,25.03,388300.0,22.6821,22.7637,22.6458,22.7093,388300.0
2015-01-29 10:20:00,25.03,25.11,24.98,25.1,226000.0,22.7093,22.7819,22.6639,22.7728,226000.0
2015-01-29 10:30:00,25.11,25.11,24.95,25.03,222900.0,22.7819,22.7819,22.6367,22.7093,222900.0
2015-01-29 10:40:00,25.03,25.04,24.8,24.86,531000.0,22.7093,22.7184,22.5006,22.555,531000.0
2015-01-29 10:50:00,24.86,25.0,24.85,25.0,588100.0,22.555,22.6821,22.546,22.6821,588100.0
2015-01-29 11:00:00,24.98,25.1,24.98,25.02,532300.0,22.6639,22.7728,22.6639,22.7002,532300.0
2015-01-29 11:10:00,25.02,25.05,24.94,24.99,325300.0,22.7002,22.7274,22.6276,22.673,325300.0
2015-01-29 11:20:00,24.98,25.01,24.9,24.99,160200.0,22.6639,22.6911,22.5913,22.673,160200.0
2015-01-29 11:30:00,25.0,25.02,24.97,25.01,131300.0,22.6821,22.7002,22.6548,22.6911,131300.0
2015-01-29 11:40:00,25.03,25.04,24.96,25.0,321300.0,22.7093,22.7184,22.6458,22.6821,321300.0
2015-01-29 11:50:00,25.0,25.04,25.0,25.03,137000.0,22.6821,22.7184,22.6821,22.7093,137000.0
2015-01-29 12:00:00,25.03,25.04,24.94,24.94,137600.0,22.7093,22.7184,22.6276,22.6276,137600.0
2015-01-29 12:10:00,24.94,24.99,24.86,24.88,94300.0,22.6276,22.673,22.555,22.5732,94300.0
2015-01-29 12:20:00,24.87,24.93,24.8,24.91,95300.0,22.5641,22.6186,22.5006,22.6004,95300.0
2015-01-29 12:30:00,24.91,24.97,24.89,24.97,65900.0,22.6004,22.6548,22.5823,22.6548,65900.0
2015-01-29 12:40:00,24.97,24.99,24.9,24.96,110400.0,22.6548,22.673,22.5913,22.6458,110400.0
2015-01-29 12:50:00,24.96,25.0,24.92,24.99,156100.0,22.6458,22.6821,22.6095,22.673,156100.0
2015-01-29 13:00:00,24.99,25.01,24.87,24.97,173100.0,22.673,22.6911,22.5641,22.6548,173100.0
2015-01-29 13:10:00,24.97,25.01,24.91,24.94,103100.0,22.6548,22.6911,22.6004,22.6276,103100.0
2015-01-29 13:20:00,24.94,24.99,24.89,24.92,56000.0,22.6276,22.673,22.5823,22.6095,56000.0
2015-01-29 13:30:00,24.92,24.96,24.89,24.94,99500.0,22.6095,22.6458,22.5823,22.6276,99500.0
2015-01-29 13:40:00,24.94,24.98,24.93,24.93,106500.0,22.6276,22.6639,22.6186,22.6186,106500.0
2015-01-29 13:50:00,24.94,24.95,24.89,24.89,349500.0,22.6276,22.6367,22.5823,22.5823,349500.0
2015-01-29 14:00:00,24.9,24.95,24.84,24.84,167900.0,22.5913,22.6367,22.5369,22.5369,167900.0
2015-01-29 14:10:00,24.84,24.87,24.78,24.82,97800.0,22.5369,22.5641,22.4825,22.5188,97800.0
2015-01-29 14:20:00,24.82,24.86,24.66,24.71,194200.0,22.5188,22.555,22.3736,22.419,194200.0
2015-01-29 14:30:00,24.7,24.97,24.69,24.92,301100.0,22.4099,22.6548,22.4008,22.6095,301100.0
2015-01-29 14:40:00,24.91,24.94,24.82,24.82,119900.0,22.6004,22.6276,22.5188,22.5188,119900.0
2015-01-29 14:50:00,24.83,24.87,24.79,24.82,117700.0,22.5278,22.5641,22.4915,22.5188,117700.0
2015-01-29 15:00:00,24.83,24.87,24.82,24.86,237900.0,22.5278,22.5641,22.5188,22.555,237900.0
2015-01-29 15:10:00,24.85,24.86,24.7,24.75,167900.0,22.546,22.555,22.4099,22.4552,167900.0
2015-01-29 15:20:00,24.75,24.88,24.74,24.83,167100.0,22.4552,22.5732,22.4462,22.5278,167100.0
2015-01-29 15:30:00,24.83,24.92,24.81,24.92,197000.0,22.5278,22.6095,22.5097,22.6095,197000.0
2015-01-29 15:40:00,24.92,24.94,24.87,24.88,668500.0,22.6095,22.6276,22.5641,22.5732,668500.0
2015-01-29 15:50:00,24.88,24.9,24.64,24.68,1230000.0,22.5732,22.5913,22.3554,22.3917,1230000.0
2015-01-30 09:30:00,24.6,25.0,24.6,24.76,169100.0,22.3192,22.6821,22.3192,22.4643,169100.0
2015-01-30 09:40:00,24.77,24.97,24.73,24.86,111600.0,22.4734,22.6548,22.4371,22.555,111600.0
2015-01-30 09:50:00,24.86,24.89,24.67,24.68,142200.0,22.555,22.5823,22.3827,22.3917,142200.0
2015-01-30 10:00:00,24.68,24.76,24.57,24.6,86800.0,22.3917,22.4643,22.2919,22.3192,86800.0
2015-01-30 10:10:00,24.6,24.8,24.52,24.71,199400.0,22.3192,22.5006,22.2466,22.419,199400.0
2015-01-30 10:20:00,24.71,24.76,24.63,24.69,82300.0,22.419,22.4643,22.3464,22.4008,82300.0
2015-01-30 10:30:00,24.69,24.72,24.58,24.72,61000.0,22.4008,22.428,22.301,22.428,61000.0
2015-01-30 10:40:00,24.71,24.84,24.69,24.76,65200.0,22.419,22.5369,22.4008,22.4643,65200.0
2015-01-30 10:50:00,24.75,24.8,24.7,24.78,99600.0,22.4552,22.5006,22.4099,22.4825,99600.0
2015-01-30 11:00:00,24.78,24.82,24.72,24.79,65400.0,22.4825,22.5188,22.428,22.4915,65400.0
2015-01-30 11:10:00,24.77,24.81,24.71,24.77,89500.0,22.4734,22.5097,22.419,22.4734,89500.0
2015-01-30 11:20:00,24.77,24.9,24.75,24.89,80700.0,22.4734,22.5913,22.4552,22.5823,80700.0
2015-01-30 11:30:00,24.87,24.95,24.87,24.92,113700.0,22.5641,22.6367,22.5641,22.6095,113700.0
2015-01-30 11:40:00,24.93,24.93,24.78,24.78,129400.0,22.6186,22.6186,22.4825,22.4825,129400.0
2015-01-30 11:50:00,24.79,24.85,24.75,24.81,127000.0,22.4915,22.546,22.4552,22.5097,127000.0
2015-01-30 12:00:00,24.81,24.86,24.78,24.8,210000.0,22.5097,22.555,22.4825,22.5006,210000.0
2015-01-30 12:10:00,24.8,24.82,24.76,24.8,84400.0,22.5006,22.5188,22.4643,22.5006,84400.0
2015-01-30 12:20:00,24.81,24.88,24.79,24.85,94900.0,22.5097,22.5732,22.4915,22.546,94900.0
2015-01-30 12:30:00,24.86,24.88,24.83,24.85,64600.0,22.555,22.5732,22.5278,22.546,64600.0
2015-01-30 12:40:00,24.84,24.9,24.84,24.87,38700.0,22.5369,22.5913,22.5369,22.5641,38700.0
2015-01-30 12:50:00,24.87,24.91,24.86,24.88,63600.0,22.5641,22.6004,22.555,22.5732,63600.0
2015-01-30 13:00:00,24.88,24.91,24.85,24.86,56100.0,22.5732,22.6004,22.546,22.555,56100.0
2015-01-30 13:10:00,24.86,24.87,24.76,24.8,41300.0,22.555,22.5641,22.4643,22.5006,41300.0
2015-01-30 13:20:00,24.8,24.83,24.78,24.8,40600.0,22.5006,22.5278,22.4825,22.5006,40600.0
2015-01-30 13:30:00,24.79,24.85,24.78,24.83,34200.0,22.4915,22.546,22.4825,22.5278,34200.0
2015-01-30 13:40:00,24.82,24.86,24.78,24.85,38800.0,22.5188,22.555,22.4825,22.546,38800.0
2015-01-30 13:50:00,24.84,24.89,24.81,24.87,81200.0,22.5369,22.5823,22.5097,22.5641,81200.0
2015-01-30 14:00:00,24.87,24.95,24.84,24.95,123000.0,22.5641,22.6367,22.5369,22.6367,123000.0
2015-01-30 14:10:00,24.94,24.95,24.84,24.88,88400.0,22.6276,22.6367,22.5369,22.5732,88400.0
2015-01-30 14:20:00,24.87,24.92,24.85,24.88,107100.0,22.5641,22.6095,22.546,22.5732,107100.0
2015-01-30 14:30:00,24.88,24.9,24.84,24.85,66000.0,22.5732,22.5913,22.5369,22.546,66000.0
2015-01-30 14:40:00,24.84,24.88,24.84,24.87,223100.0,22.5369,22.5732,22.5369,22.5641,223100.0
2015-01-30 14:50:00,24.86,24.93,24.86,24.9,146000.0,22.555,22.6186,22.555,22.5913,146000.0
2015-01-30 15:00:00,24.9,24.96,24.89,24.93,290900.0,22.5913,22.6458,22.5823,22.6186,290900.0
2015-01-30 15:10:00,24.94,24.99,24.91,24.93,120500.0,22.6276,22.673,22.6004,22.6186,120500.0
2015-01-30 15:20:00,24.91,24.98,24.89,24.98,232000.0,22.6004,22.6639,22.5823,22.6639,232000.0
2015-01-30 15:30:00,24.98,25.0,24.88,24.89,554700.0,22.6639,22.6821,22.5732,22.5823,554700.0
2015-01-30 15:40:00,24.9,24.91,24.89,24.9,293200.0,22.5913,22.6004,22.5823,22.5913,293200.0
2015-01-30 15:50:00,24.9,24.93,24.78,24.83,603700.0,22.5913,22.6186,22.4825,22.5278,603700.0
2015-02-02 09:30:00,24.99,24.99,24.55,24.55,121500.0,22.673,22.673,22.2738,22.2738,121500.0
2015-02-02 09:40:00,24.55,24.59,24.37,24.51,83400.0,22.2738,22.3101,22.1105,22.2375,83400.0
2015-02-02 09:50:00,24.51,24.53,24.35,24.5,162800.0,22.2375,22.2556,22.0923,22.2284,162800.0
2015-02-02 10:00:00,24.5,24.52,24.36,24.45,168100.0,22.2284,22.2466,22.1014,22.1831,168100.0
2015-02-02 10:10:00,24.45,24.7,24.42,24.66,161300.0,22.1831,22.4099,22.1558,22.3736,161300.0
2015-02-02 10:20:00,24.65,24.95,24.63,24.89,209300.0,22.3645,22.6367,22.3464,22.5823,209300.0
2015-02-02 10:30:00,24.9,25.0,24.82,24.99,131800.0,22.5913,22.6821,22.5188,22.673,131800.0
2015-02-02 10:40:00,24.99,24.99,24.87,24.89,150400.0,22.673,22.673,22.5641,22.5823,150400.0
2015-02-02 10:50:00,24.89,25.0,24.87,24.89,195600.0,22.5823,22.6821,22.5641,22.5823,195600.0
2015-02-02 11:00:00,24.89,24.98,24.84,24.95,189400.0,22.5823,22.6639,22.5369,22.6367,189400.0
2015-02-02 11:10:00,24.95,24.97,24.88,24.89,155700.0,22.6367,22.6548,22.5732,22.5823,155700.0
2015-02-02 11:20:00,24.89,24.91,24.84,24.89,177300.0,22.5823,22.6004,22.5369,22.5823,177300.0
2015-02-02 11:30:00,24.89,24.94,24.88,24.92,152600.0,22.5823,22.6276,22.5732,22.6095,152600.0
2015-02-02 11:40:00,24.91,24.98,24.9,24.96,119400.0,22.6004,22.6639,22.5913,22.6458,119400.0
2015-02-02 11:50:00,24.95,24.97,24.89,24.93,114800.0,22.6367,22.6548,22.5823,22.6186,114800.0
2015-02-02 12:00:00,24.92,24.98,24.91,24.98,124800.0,22.6095,22.6639,22.6004,22.6639,124800.0
2015-02-02 12:10:00,24.97,25.07,24.97,25.01,119800.0,22.6548,22.7456,22.6548,22.6911,119800.0
2015-02-02 12:20:00,25.01,25.04,24.99,25.03,66000.0,22.6911,22.7184,22.673,22.7093,66000.0
2015-02-02 12:30:00,25.02,25.11,25.02,25.09,64000.0,22.7002,22.7819,22.7002,22.7637,64000.0
2015-02-02 12:40:00,25.09,25.15,25.06,25.07,64000.0,22.7637,22.8182,22.7365,22.7456,64000.0
2015-02-02 12:50:00,25.07,25.09,25.01,25.05,58900.0,22.7456,22.7637,22.6911,22.7274,58900.0
2015-02-02 13:00:00,25.04,25.07,24.98,25.03,57700.0,22.7184,22.7456,22.6639,22.7093,57700.0
2015-02-02 13:10:00,25.04,25.08,25.01,25.05,47700.0,22.7184,22.7547,22.6911,22.7274,47700.0
2015-02-02 13:20:00,25.06,25.18,25.03,25.14,164200.0,22.7365,22.8454,22.7093,22.8091,164200.0
2015-02-02 13:30:00,25.14,25.21,25.08,25.08,131600.0,22.8091,22.8726,22.7547,22.7547,131600.0
2015-02-02 13:40:00,25.08,25.1,25.01,25.07,88800.0,22.7547,22.7728,22.6911,22.7456,88800.0
2015-02-02 13:50:00,25.07,25.11,25.06,25.11,48900.0,22.7456,22.7819,22.7365,22.7819,48900.0
2015-02-02 14:00:00,25.1,25.18,25.09,25.1,46300.0,22.7728,22.8454,22.7637,22.7728,46300.0
2015-02-02 14:10:00,25.1,25.13,25.09,25.12,58700.0,22.7728,22.8,22.7637,22.7909,58700.0
2015-02-02 14:20:00,25.12,25.21,25.12,25.21,75000.0,22.7909,22.8726,22.7909,22.8726,75000.0
2015-02-02 14:30:00,25.21,25.22,25.14,25.17,56800.0,22.8726,22.8817,22.8091,22.8363,56800.0
2015-02-02 14:40:00,25.17,25.19,25.11,25.17,70900.0,22.8363,22.8545,22.7819,22.8363,70900.0
2015-02-02 14:50:00,25.17,25.27,25.16,25.23,115000.0,22.8363,22.927,22.8272,22.8907,115000.0
2015-02-02 15:00:00,25.23,25.3,25.22,25.29,72400.0,22.8907,22.9543,22.8817,22.9452,72400.0
2015-02-02 15:10:00,25.28,25.33,25.27,25.3,112200.0,22.9361,22.9815,22.927,22.9543,112200.0
2015-02-02 15:20:00,25.3,25.33,25.26,25.27,63900.0,22.9543,22.9815,22.918,22.927,63900.0
2015-02-02 15:30:00,25.27,25.33,25.26,25.32,113900.0,22.927,22.9815,22.918,22.9724,113900.0
2015-02-02 15:40:00,25.33,25.45,25.32,25.41,265100.0,22.9815,23.0903,22.9724,23.0541,265100.0
2015-02-02 15:50:00,25.41,25.48,25.4,25.48,349000.0,23.0541,23.1176,23.045,23.1176,349000.0
2015-02-03 09:30:00,25.63,25.87,25.5,25.64,521200.0,23.2537,23.4714,23.1357,23.2627,521200.0
2015-02-03 09:40:00,25.65,25.74,25.46,25.71,245400.0,23.2718,23.3535,23.0994,23.3262,245400.0
2015-02-03 09:50:00,25.71,25.9,25.7,25.87,325800.0,23.3262,23.4986,23.3172,23.4714,325800.0
2015-02-03 10:00:00,25.86,25.9,25.76,25.8,279800.0,23.4623,23.4986,23.3716,23.4079,279800.0
2015-02-03 10:10:00,25.8,25.87,25.71,25.76,262300.0,23.4079,23.4714,23.3262,23.3716,262300.0
2015-02-03 10:20:00,25.76,25.89,25.75,25.82,246500.0,23.3716,23.4895,23.3625,23.426,246500.0
2015-02-03 10:30:00,25.83,25.85,25.81,25.82,222000.0,23.4351,23.4533,23.417,23.426,222000.0
2015-02-03 10:40:00,25.83,25.87,25.81,25.82,212300.0,23.4351,23.4714,23.417,23.426,212300.0
2015-02-03 10:50:00,25.83,25.97,25.81,25.87,312900.0,23.4351,23.5621,23.417,23.4714,312900.0
2015-02-03 11:00:00,25.88,25.97,25.81,25.82,143300.0,23.4805,23.5621,23.417,23.426,143300.0
2015-02-03 11:10:00,25.81,25.86,25.75,25.85,184700.0,23.417,23.4623,23.3625,23.4533,184700.0
2015-02-03 11:20:00,25.85,25.86,25.69,25.8,364500.0,23.4533,23.4623,23.3081,23.4079,364500.0
2015-02-03 11:30:00,25.8,25.91,25.77,25.89,113700.0,23.4079,23.5077,23.3807,23.4895,113700.0
2015-02-03 11:40:00,25.89,25.98,25.88,25.96,146700.0,23.4895,23.5712,23.4805,23.5531,146700.0
2015-02-03 11:50:00,25.96,26.02,25.94,26.02,391600.0,23.5531,23.6075,23.5349,23.6075,391600.0
2015-02-03 12:00:00,26.01,26.05,25.97,25.99,196700.0,23.5984,23.6347,23.5621,23.5803,196700.0
2015-02-03 12:10:00,26.0,26.2,26.0,26.15,362600.0,23.5894,23.7708,23.5894,23.7254,362600.0
2015-02-03 12:20:00,26.16,26.35,26.15,26.2,604500.0,23.7345,23.9069,23.7254,23.7708,604500.0
2015-02-03 12:30:00,26.21,26.28,26.11,26.15,295100.0,23.7799,23.8434,23.6892,23.7254,295100.0
2015-02-03 12:40:00,26.15,26.27,26.15,26.21,269500.0,23.7254,23.8343,23.7254,23.7799,269500.0
2015-02-03 12:50:00,26.23,26.4,26.21,26.33,225600.0,23.798,23.9523,23.7799,23.8888,225600.0
2015-02-03 13:00:00,26.34,26.38,26.23,26.23,177500.0,23.8978,23.9341,23.798,23.798,177500.0
2015-02-03 13:10:00,26.23,26.26,26.11,26.17,117700.0,23.798,23.8252,23.6892,23.7436,117700.0
2015-02-03 13:20:00,26.19,26.2,26.08,26.12,168600.0,23.7617,23.7708,23.6619,23.6982,168600.0
2015-02-03 13:30:00,26.14,26.15,25.98,26.07,296500.0,23.7164,23.7254,23.5712,23.6529,296500.0
2015-02-03 13:40:00,26.07,26.14,26.04,26.05,148500.0,23.6529,23.7164,23.6256,23.6347,148500.0
2015-02-03 13:50:00,26.06,26.08,25.96,26.04,249900.0,23.6438,23.6619,23.5531,23.6256,249900.0
2015-02-03 14:00:00,26.04,26.05,25.98,26.0,106300.0,23.6256,23.6347,23.5712,23.5894,106300.0
2015-02-03 14:10:00,26.0,26.04,25.96,26.04,234300.0,23.5894,23.6256,23.5531,23.6256,234300.0
2015-02-03 14:20:00,26.05,26.06,25.96,26.0,321100.0,23.6347,23.6438,23.5531,23.5894,321100.0
2015-02-03 14:30:00,26.0,26.13,25.98,26.1,105000.0,23.5894,23.7073,23.5712,23.6801,105000.0
2015-02-03 14:40:00,26.1,26.15,26.01,26.08,129300.0,23.6801,23.7254,23.5984,23.6619,129300.0
2015-02-03 14:50:00,26.08,26.24,26.08,26.24,279500.0,23.6619,23.8071,23.6619,23.8071,279500.0
2015-02-03 15:00:00,26.24,26.3,26.18,26.29,282600.0,23.8071,23.8615,23.7527,23.8525,282600.0
2015-02-03 15:10:00,26.29,26.39,26.28,26.37,206300.0,23.8525,23.9432,23.8434,23.925,206300.0
2015-02-03 15:20:00,26.38,26.39,26.34,26.35,201800.0,23.9341,23.9432,23.8978,23.9069,201800.0
2015-02-03 15:30:00,26.36,26.37,26.19,26.22,261500.0,23.916,23.925,23.7617,23.789,261500.0
2015-02-03 15:40:00,26.21,26.44,26.18,26.4,462000.0,23.7799,23.9886,23.7527,23.9523,462000.0
2015-02-03 15:50:00,26.4,26.43,26.32,26.35,446200.0,23.9523,23.9795,23.8797,23.9069,446200.0
2015-02-04 09:30:00,26.23,26.51,26.1,26.38,276500.0,23.798,24.0521,23.6801,23.9341,276500.0
2015-02-04 09:40:00,26.32,26.7,26.32,26.55,660300.0,23.8797,24.2244,23.8797,24.0884,660300.0
2015-02-04 09:50:00,26.58,26.6,26.35,26.48,444600.0,24.1156,24.1337,23.9069,24.0248,444600.0
2015-02-04 10:00:00,26.47,26.59,26.46,26.51,208600.0,24.0158,24.1246,24.0067,24.0521,208600.0
2015-02-04 10:10:00,26.53,26.73,26.5,26.72,498900.0,24.0702,24.2517,24.043,24.2426,498900.0
2015-02-04 10:20:00,26.72,26.74,26.52,26.58,154900.0,24.2426,24.2607,24.0611,24.1156,154900.0
2015-02-04 10:30:00,26.59,26.6,26.47,26.56,251100.0,24.1246,24.1337,24.0158,24.0974,251100.0
2015-02-04 10:40:00,26.59,26.76,26.5,26.76,992500.0,24.1246,24.2789,24.043,24.2789,992500.0
2015-02-04 10:50:00,26.75,26.77,26.67,26.7,193700.0,24.2698,24.288,24.1972,24.2244,193700.0
2015-02-04 11:00:00,26.67,26.8,26.67,26.72,176600.0,24.1972,24.3152,24.1972,24.2426,176600.0
2015-02-04 11:10:00,26.71,26.72,26.58,26.59,138900.0,24.2335,24.2426,24.1156,24.1246,138900.0
2015-02-04 11:20:00,26.59,26.63,26.53,26.56,268000.0,24.1246,24.1609,24.0702,24.0974,268000.0
2015-02-04 11:30:00,26.56,26.64,26.56,26.61,45800.0,24.0974,24.17,24.0974,24.1428,45800.0
2015-02-04 11:40:00,26.62,26.65,26.6,26.64,345800.0,24.1519,24.1791,24.1337,24.17,345800.0
2015-02-04 11:50:00,26.63,26.67,26.62,26.65,201500.0,24.1609,24.1972,24.1519,24.1791,201500.0
2015-02-04 12:00:00,26.65,26.7,26.6,26.7,56700.0,24.1791,24.2244,24.1337,24.2244,56700.0
2015-02-04 12:10:00,26.7,26.79,26.7,26.74,51000.0,24.2244,24.3061,24.2244,24.2607,51000.0
2015-02-04 12:20:00,26.74,26.75,26.67,26.68,80200.0,24.2607,24.2698,24.1972,24.2063,80200.0
2015-02-04 12:30:00,26.68,26.68,26.63,26.66,38400.0,24.2063,24.2063,24.1609,24.1882,38400.0
2015-02-04 12:40:00,26.67,26.72,26.66,26.71,46700.0,24.1972,24.2426,24.1882,24.2335,46700.0
2015-02-04 12:50:00,26.72,26.75,26.71,26.75,161900.0,24.2426,24.2698,24.2335,24.2698,161900.0
2015-02-04 13:00:00,26.74,26.76,26.74,26.76,161900.0,24.2607,24.2789,24.2607,24.2789,161900.0
2015-02-04 13:10:00,26.76,26.77,26.75,26.76,40400.0,24.2789,24.288,24.2698,24.2789,40400.0
2015-02-04 13:20:00,26.76,26.77,26.74,26.76,69000.0,24.2789,24.288,24.2607,24.2789,69000.0
2015-02-04 13:30:00,26.76,26.76,26.72,26.72,52700.0,24.2789,24.2789,24.2426,24.2426,52700.0
2015-02-04 13:40:00,26.72,26.76,26.72,26.75,52600.0,24.2426,24.2789,24.2426,24.2698,52600.0
2015-02-04 13:50:00,26.76,26.79,26.73,26.78,136200.0,24.2789,24.3061,24.2517,24.297,136200.0
2015-02-04 14:00:00,26.77,26.83,26.77,26.82,82800.0,24.288,24.3424,24.288,24.3333,82800.0
2015-02-04 14:10:00,26.82,26.83,26.78,26.83,62000.0,24.3333,24.3424,24.297,24.3424,62000.0
2015-02-04 14:20:00,26.83,26.89,26.82,26.86,88300.0,24.3424,24.3968,24.3333,24.3696,88300.0
2015-02-04 14:30:00,26.87,26.91,26.86,26.89,117300.0,24.3787,24.415,24.3696,24.3968,117300.0
2015-02-04 14:40:00,26.89,26.9,26.87,26.87,62500.0,24.3968,24.4059,24.3787,24.3787,62500.0
2015-02-04 14:50:00,26.88,26.89,26.87,26.89,45000.0,24.3878,24.3968,24.3787,24.3968,45000.0
2015-02-04 15:00:00,26.89,26.89,26.79,26.8,117900.0,24.3968,24.3968,24.3061,24.3152,117900.0
2015-02-04 15:10:00,26.8,26.84,26.78,26.83,59000.0,24.3152,24.3515,24.297,24.3424,59000.0
2015-02-04 15:20:00,26.82,26.83,26.78,26.79,84100.0,24.3333,24.3424,24.297,24.3061,84100.0
2015-02-04 15:30:00,26.8,26.81,26.77,26.78,118100.0,24.3152,24.3242,24.288,24.297,118100.0
2015-02-04 15:40:00,26.78,26.79,26.55,26.65,258300.0,24.297,24.3061,24.0884,24.1791,258300.0
2015-02-04 15:50:00,26.64,26.74,26.56,26.72,585900.0,24.17,24.2607,24.0974,24.2426,585900.0
2015-02-05 09:30:00,26.69,26.7,26.43,26.62,159600.0,24.2154,24.2244,23.9795,24.1519,159600.0
2015-02-05 09:40:00,26.63,26.8,26.6,26.8,128000.0,24.1609,24.3152,24.1337,24.3152,128000.0
2015-02-05 09:50:00,26.8,26.96,26.68,26.94,227300.0,24.3152,24.4603,24.2063,24.4422,227300.0
2015-02-05 10:00:00,26.95,26.96,26.85,26.92,81100.0,24.4513,24.4603,24.3605,24.4241,81100.0
2015-02-05 10:10:00,26.92,26.99,26.89,26.9,108500.0,24.4241,24.4876,24.3968,24.4059,108500.0
2015-02-05 10:20:00,26.89,26.96,26.89,26.92,129400.0,24.3968,24.4603,24.3968,24.4241,129400.0
2015-02-05 10:30:00,26.93,26.94,26.89,26.93,168400.0,24.4331,24.4422,24.3968,24.4331,168400.0
2015-02-05 10:40:00,26.94,26.96,26.9,26.94,130200.0,24.4422,24.4603,24.4059,24.4422,130200.0
2015-02-05 10:50:00,26.94,26.94,26.84,26.89,167200.0,24.4422,24.4422,24.3515,24.3968,167200.0
2015-02-05 11:00:00,26.9,26.93,26.83,26.93,146600.0,24.4059,24.4331,24.3424,24.4331,146600.0
2015-02-05 11:10:00,26.93,26.93,26.87,26.91,219900.0,24.4331,24.4331,24.3787,24.415,219900.0
2015-02-05 11:20:00,26.91,26.92,26.72,26.77,288600.0,24.415,24.4241,24.2426,24.288,288600.0
2015-02-05 11:30:00,26.78,26.83,26.76,26.81,83100.0,24.297,24.3424,24.2789,24.3242,83100.0
2015-02-05 11:40:00,26.82,26.86,26.76,26.85,61300.0,24.3333,24.3696,24.2789,24.3605,61300.0
2015-02-05 11:50:00,26.84,26.91,26.84,26.9,86400.0,24.3515,24.415,24.3515,24.4059,86400.0
2015-02-05 12:00:00,26.9,26.91,26.86,26.87,59000.0,24.4059,24.415,24.3696,24.3787,59000.0
2015-02-05 12:10:00,26.87,26.9,26.85,26.86,60900.0,24.3787,24.4059,24.3605,24.3696,60900.0
2015-02-05 12:20:00,26.85,26.89,26.84,26.85,49600.0,24.3605,24.3968,24.3515,24.3605,49600.0
2015-02-05 12:30:00,26.85,26.9,26.77,26.82,110200.0,24.3605,24.4059,24.288,24.3333,110200.0
2015-02-05 12:40:00,26.82,26.85,26.77,26.81,55100.0,24.3333,24.3605,24.288,24.3242,55100.0
2015-02-05 12:50:00,26.8,26.82,26.71,26.73,62300.0,24.3152,24.3333,24.2335,24.2517,62300.0
2015-02-05 13:00:00,26.73,26.82,26.72,26.82,42300.0,24.2517,24.3333,24.2426,24.3333,42300.0
2015-02-05 13:10:00,26.82,26.84,26.8,26.8,31500.0,24.3333,24.3515,24.3152,24.3152,31500.0
2015-02-05 13:20:00,26.8,26.81,26.72,26.75,48700.0,24.3152,24.3242,24.2426,24.2698,48700.0
2015-02-05 13:30:00,26.76,26.79,26.75,26.76,61200.0,24.2789,24.3061,24.2698,24.2789,61200.0
2015-02-05 13:40:00,26.77,26.8,26.71,26.71,88000.0,24.288,24.3152,24.2335,24.2335,88000.0
2015-02-05 13:50:00,26.7,26.77,26.68,26.7,39000.0,24.2244,24.288,24.2063,24.2244,39000.0
2015-02-05 14:00:00,26.7,26.76,26.65,26.75,51300.0,24.2244,24.2789,24.1791,24.2698,51300.0
2015-02-05 14:10:00,26.75,26.75,26.73,26.75,57500.0,24.2698,24.2698,24.2517,24.2698,57500.0
2015-02-05 14:20:00,26.75,26.75,26.67,26.69,34800.0,24.2698,24.2698,24.1972,24.2154,34800.0
2015-02-05 14:30:00,26.68,26.69,26.64,26.64,42400.0,24.2063,24.2154,24.17,24.17,42400.0
2015-02-05 14:40:00,26.64,26.65,26.6,26.65,56800.0,24.17,24.1791,24.1337,24.1791,56800.0
2015-02-05 14:50:00,26.66,26.68,26.61,26.67,137600.0,24.1882,24.2063,24.1428,24.1972,137600.0
2015-02-05 15:00:00,26.67,26.78,26.67,26.78,103800.0,24.1972,24.297,24.1972,24.297,103800.0
2015-02-05 15:10:00,26.77,26.83,26.77,26.79,72700.0,24.288,24.3424,24.288,24.3061,72700.0
2015-02-05 15:20:00,26.79,26.82,26.74,26.81,110300.0,24.3061,24.3333,24.2607,24.3242,110300.0
2015-02-05 15:30:00,26.81,26.81,26.71,26.74,157300.0,24.3242,24.3242,24.2335,24.2607,157300.0
2015-02-05 15:40:00,26.75,26.81,26.72,26.72,120500.0,24.2698,24.3242,24.2426,24.2426,120500.0
2015-02-05 15:50:00,26.73,26.81,26.69,26.81,413400.0,24.2517,24.3242,24.2154,24.3242,413400.0
2015-02-06 09:30:00,26.66,26.88,26.36,26.47,225700.0,24.1882,24.3878,23.916,24.0158,225700.0
2015-02-06 09:40:00,26.47,26.47,26.24,26.25,234800.0,24.0158,24.0158,23.8071,23.8162,234800.0
2015-02-06 09:50:00,26.25,26.26,26.05,26.12,198200.0,23.8162,23.8252,23.6347,23.6982,198200.0
2015-02-06 10:00:00,26.12,26.23,26.12,26.15,69200.0,23.6982,23.798,23.6982,23.7254,69200.0
2015-02-06 10:10:00,26.15,26.23,26.1,26.21,44500.0,23.7254,23.798,23.6801,23.7799,44500.0
2015-02-06 10:20:00,26.21,26.24,26.15,26.23,62800.0,23.7799,23.8071,23.7254,23.798,62800.0
2015-02-06 10:30:00,26.23,26.24,26.17,26.2,94200.0,23.798,23.8071,23.7436,23.7708,94200.0
2015-02-06 10:40:00,26.19,26.25,26.19,26.23,56200.0,23.7617,23.8162,23.7617,23.798,56200.0
2015-02-06 10:50:00,26.22,26.25,26.2,26.22,54600.0,23.789,23.8162,23.7708,23.789,54600.0
2015-02-06 11:00:00,26.23,26.34,26.22,26.34,132100.0,23.798,23.8978,23.789,23.8978,132100.0
2015-02-06 11:10:00,26.35,26.4,26.29,26.4,153000.0,23.9069,23.9523,23.8525,23.9523,153000.0
2015-02-06 11:20:00,26.4,26.53,26.39,26.5,166700.0,23.9523,24.0702,23.9432,24.043,166700.0
2015-02-06 11:30:00,26.5,26.52,26.41,26.43,53000.0,24.043,24.0611,23.9613,23.9795,53000.0
2015-02-06 11:40:00,26.43,26.53,26.43,26.52,55000.0,23.9795,24.0702,23.9795,24.0611,55000.0
2015-02-06 11:50:00,26.51,26.63,26.5,26.63,185000.0,24.0521,24.1609,24.043,24.1609,185000.0
2015-02-06 12:00:00,26.63,26.69,26.59,26.69,101700.0,24.1609,24.2154,24.1246,24.2154,101700.0
2015-02-06 12:10:00,26.7,26.77,26.66,26.76,92900.0,24.2244,24.288,24.1882,24.2789,92900.0
2015-02-06 12:20:00,26.77,26.84,26.74,26.75,105200.0,24.288,24.3515,24.2607,24.2698,105200.0
2015-02-06 12:30:00,26.75,26.77,26.66,26.7,47800.0,24.2698,24.288,24.1882,24.2244,47800.0
2015-02-06 12:40:00,26.7,26.73,26.68,26.71,92500.0,24.2244,24.2517,24.2063,24.2335,92500.0
2015-02-06 12:50:00,26.71,26.86,26.71,26.85,85300.0,24.2335,24.3696,24.2335,24.3605,85300.0
2015-02-06 13:00:00,26.85,26.92,26.84,26.9,98200.0,24.3605,24.4241,24.3515,24.4059,98200.0
2015-02-06 13:10:00,26.89,26.91,26.81,26.89,117300.0,24.3968,24.415,24.3242,24.3968,117300.0
2015-02-06 13:20:00,26.88,26.92,26.77,26.79,138800.0,24.3878,24.4241,24.288,24.3061,138800.0
2015-02-06 13:30:00,26.79,26.85,26.63,26.68,108300.0,24.3061,24.3605,24.1609,24.2063,108300.0
2015-02-06 13:40:00,26.67,26.71,26.64,26.68,41900.0,24.1972,24.2335,24.17,24.2063,41900.0
2015-02-06 13:50:00,26.68,26.68,26.55,26.57,273300.0,24.2063,24.2063,24.0884,24.1065,273300.0
2015-02-06 14:00:00,26.57,26.58,26.49,26.52,67500.0,24.1065,24.1156,24.0339,24.0611,67500.0
2015-02-06 14:10:00,26.51,26.6,26.49,26.58,90600.0,24.0521,24.1337,24.0339,24.1156,90600.0
2015-02-06 14:20:00,26.57,26.59,26.54,26.57,48100.0,24.1065,24.1246,24.0793,24.1065,48100.0
2015-02-06 14:30:00,26.57,26.62,26.54,26.56,165300.0,24.1065,24.1519,24.0793,24.0974,165300.0
2015-02-06 14:40:00,26.55,26.56,26.37,26.47,77300.0,24.0884,24.0974,23.925,24.0158,77300.0
2015-02-06 14:50:00,26.47,26.47,26.37,26.37,70800.0,24.0158,24.0158,23.925,23.925,70800.0
2015-02-06 15:00:00,26.37,26.37,26.29,26.36,89900.0,23.925,23.925,23.8525,23.916,89900.0
2015-02-06 15:10:00,26.36,26.41,26.35,26.35,97000.0,23.916,23.9613,23.9069,23.9069,97000.0
2015-02-06 15:20:00,26.34,26.42,26.33,26.4,206400.0,23.8978,23.9704,23.8888,23.9523,206400.0
2015-02-06 15:30:00,26.39,26.52,26.39,26.51,159200.0,23.9432,24.0611,23.9432,24.0521,159200.0
2015-02-06 15:40:00,26.51,26.54,26.47,26.53,215900.0,24.0521,24.0793,24.0158,24.0702,215900.0
2015-02-06 15:50:00,26.53,26.53,26.42,26.45,339900.0,24.0702,24.0702,23.9704,23.9976,339900.0
2015-02-09 09:30:00,26.81,27.19,26.52,26.58,689700.0,24.3242,24.669,24.0611,24.1156,689700.0
2015-02-09 09:40:00,26.58,26.92,26.53,26.88,162800.0,24.1156,24.4241,24.0702,24.3878,162800.0
2015-02-09 09:50:00,26.89,26.97,26.86,26.96,104100.0,24.3968,24.4694,24.3696,24.4603,104100.0
2015-02-09 10:00:00,26.96,27.0,26.87,26.98,289400.0,24.4603,24.4966,24.3787,24.4785,289400.0
2015-02-09 10:10:00,26.98,27.03,26.95,27.0,638300.0,24.4785,24.5239,24.4513,24.4966,638300.0
2015-02-09 10:20:00,27.0,27.15,27.0,27.14,133500.0,24.4966,24.6327,24.4966,24.6237,133500.0
2015-02-09 10:30:00,27.13,27.14,26.9,26.97,222700.0,24.6146,24.6237,24.4059,24.4694,222700.0
2015-02-09 10:40:00,26.97,27.02,26.88,26.98,128200.0,24.4694,24.5148,24.3878,24.4785,128200.0
2015-02-09 10:50:00,26.98,26.99,26.95,26.97,150500.0,24.4785,24.4876,24.4513,24.4694,150500.0
2015-02-09 11:00:00,26.98,27.06,26.96,27.06,119700.0,24.4785,24.5511,24.4603,24.5511,119700.0
2015-02-09 11:10:00,27.06,27.07,26.97,27.02,101800.0,24.5511,24.5601,24.4694,24.5148,101800.0
2015-02-09 11:20:00,27.03,27.05,26.99,27.0,102500.0,24.5239,24.542,24.4876,24.4966,102500.0
2015-02-09 11:30:00,27.0,27.04,26.99,27.01,83900.0,24.4966,24.5329,24.4876,24.5057,83900.0
2015-02-09 11:40:00,27.01,27.11,26.99,27.1,134800.0,24.5057,24.5964,24.4876,24.5874,134800.0
2015-02-09 11:50:00,27.09,27.14,27.08,27.12,79300.0,24.5783,24.6237,24.5692,24.6055,79300.0
2015-02-09 12:00:00,27.11,27.12,27.04,27.06,94700.0,24.5964,24.6055,24.5329,24.5511,94700.0
2015-02-09 12:10:00,27.07,27.12,27.03,27.05,236800.0,24.5601,24.6055,24.5239,24.542,236800.0
2015-02-09 12:20:00,27.06,27.18,27.06,27.17,100900.0,24.5511,24.6599,24.5511,24.6509,100900.0
2015-02-09 12:30:00,27.18,27.35,27.17,27.31,138500.0,24.6599,24.8142,24.6509,24.7779,138500.0
2015-02-09 12:40:00,27.29,27.33,27.18,27.18,171400.0,24.7597,24.796,24.6599,24.6599,171400.0
2015-02-09 12:50:00,27.19,27.19,27.11,27.12,204400.0,24.669,24.669,24.5964,24.6055,204400.0
2015-02-09 13:00:00,27.12,27.12,27.05,27.07,169100.0,24.6055,24.6055,24.542,24.5601,169100.0
2015-02-09 13:10:00,27.07,27.08,26.96,27.01,328000.0,24.5601,24.5692,24.4603,24.5057,328000.0
2015-02-09 13:20:00,27.0,27.01,26.96,27.0,313400.0,24.4966,24.5057,24.4603,24.4966,313400.0
2015-02-09 13:30:00,27.0,27.01,26.8,26.86,411200.0,24.4966,24.5057,24.3152,24.3696,411200.0
2015-02-09 13:40:00,26.85,26.94,26.82,26.87,95600.0,24.3605,24.4422,24.3333,24.3787,95600.0
2015-02-09 13:50:00,26.86,26.93,26.85,26.88,75000.0,24.3696,24.4331,24.3605,24.3878,75000.0
2015-02-09 14:00:00,26.88,26.91,26.69,26.7,210400.0,24.3878,24.415,24.2154,24.2244,210400.0
2015-02-09 14:10:00,26.7,26.81,26.7,26.7,79300.0,24.2244,24.3242,24.2244,24.2244,79300.0
2015-02-09 14:20:00,26.7,26.77,26.68,26.74,66500.0,24.2244,24.288,24.2063,24.2607,66500.0
2015-02-09 14:30:00,26.73,26.81,26.73,26.76,96600.0,24.2517,24.3242,24.2517,24.2789,96600.0
2015-02-09 14:40:00,26.75,26.76,26.68,26.72,65600.0,24.2698,24.2789,24.2063,24.2426,65600.0
2015-02-09 14:50:00,26.72,26.75,26.57,26.57,98800.0,24.2426,24.2698,24.1065,24.1065,98800.0
2015-02-09 15:00:00,26.57,26.68,26.56,26.64,129700.0,24.1065,24.2063,24.0974,24.17,129700.0
2015-02-09 15:10:00,26.65,26.68,26.48,26.51,394100.0,24.1791,24.2063,24.0248,24.0521,394100.0
2015-02-09 15:20:00,26.51,26.69,26.51,26.69,84400.0,24.0521,24.2154,24.0521,24.2154,84400.0
2015-02-09 15:30:00,26.69,26.69,26.6,26.63,203800.0,24.2154,24.2154,24.1337,24.1609,203800.0
2015-02-09 15:40:00,26.64,26.67,26.58,26.61,179400.0,24.17,24.1972,24.1156,24.1428,179400.0
2015-02-09 15:50:00,26.61,26.69,26.57,26.62,572200.0,24.1428,24.2154,24.1065,24.1519,572200.0
2015-02-10 09:30:00,26.65,26.93,26.56,26.72,423200.0,24.1791,24.4331,24.0974,24.2426,423200.0
2015-02-10 09:40:00,26.72,26.9,26.56,26.56,274800.0,24.2426,24.4059,24.0974,24.0974,274800.0
2015-02-10 09:50:00,26.56,26.62,26.43,26.45,269200.0,24.0974,24.1519,23.9795,23.9976,269200.0
2015-02-10 10:00:00,26.47,26.52,26.41,26.42,193400.0,24.0158,24.0611,23.9613,23.9704,193400.0
2015-02-10 10:10:00,26.42,26.48,26.41,26.43,98500.0,23.9704,24.0248,23.9613,23.9795,98500.0
2015-02-10 10:20:00,26.44,26.51,26.37,26.4,122300.0,23.9886,24.0521,23.925,23.9523,122300.0
2015-02-10 10:30:00,26.39,26.41,26.32,26.36,107900.0,23.9432,23.9613,23.8797,23.916,107900.0
2015-02-10 10:40:00,26.37,26.41,26.35,26.39,52000.0,23.925,23.9613,23.9069,23.9432,52000.0
2015-02-10 10:50:00,26.39,26.48,26.37,26.47,115800.0,23.9432,24.0248,23.925,24.0158,115800.0
2015-02-10 11:00:00,26.46,26.49,26.4,26.46,85500.0,24.0067,24.0339,23.9523,24.0067,85500.0
2015-02-10 11:10:00,26.46,26.46,26.38,26.39,56700.0,24.0067,24.0067,23.9341,23.9432,56700.0
2015-02-10 11:20:00,26.39,26.42,26.38,26.38,57900.0,23.9432,23.9704,23.9341,23.9341,57900.0
2015-02-10 11:30:00,26.39,26.4,26.33,26.33,59000.0,23.9432,23.9523,23.8888,23.8888,59000.0
2015-02-10 11:40:00,26.33,26.34,26.25,26.28,78600.0,23.8888,23.8978,23.8162,23.8434,78600.0
2015-02-10 11:50:00,26.27,26.28,26.23,26.28,95600.0,23.8343,23.8434,23.798,23.8434,95600.0
2015-02-10 12:00:00,26.28,26.38,26.26,26.37,61300.0,23.8434,23.9341,23.8252,23.925,61300.0
2015-02-10 12:10:00,26.39,26.4,26.27,26.32,75400.0,23.9432,23.9523,23.8343,23.8797,75400.0
2015-02-10 12:20:00,26.32,26.32,26.28,26.31,30300.0,23.8797,23.8797,23.8434,23.8706,30300.0
2015-02-10 12:30:00,26.31,26.34,26.27,26.33,50600.0,23.8706,23.8978,23.8343,23.8888,50600.0
2015-02-10 12:40:00,26.33,26.34,26.28,26.29,56300.0,23.8888,23.8978,23.8434,23.8525,56300.0
2015-02-10 12:50:00,26.29,26.34,26.28,26.33,33600.0,23.8525,23.8978,23.8434,23.8888,33600.0
2015-02-10 13:00:00,26.32,26.36,26.28,26.33,55300.0,23.8797,23.916,23.8434,23.8888,55300.0
2015-02-10 13:10:00,26.33,26.44,26.33,26.42,61600.0,23.8888,23.9886,23.8888,23.9704,61600.0
2015-02-10 13:20:00,26.41,26.45,26.37,26.39,70100.0,23.9613,23.9976,23.925,23.9432,70100.0
2015-02-10 13:30:00,26.39,26.4,26.34,26.38,29000.0,23.9432,23.9523,23.8978,23.9341,29000.0
2015-02-10 13:40:00,26.38,26.38,26.32,26.34,37100.0,23.9341,23.9341,23.8797,23.8978,37100.0
2015-02-10 13:50:00,26.34,26.34,26.22,26.22,118400.0,23.8978,23.8978,23.789,23.789,118400.0
2015-02-10 14:00:00,26.23,26.27,26.19,26.25,82600.0,23.798,23.8343,23.7617,23.8162,82600.0
2015-02-10 14:10:00,26.25,26.27,26.23,26.25,39100.0,23.8162,23.8343,23.798,23.8162,39100.0
2015-02-10 14:20:00,26.26,26.27,26.23,26.26,57100.0,23.8252,23.8343,23.798,23.8252,57100.0
2015-02-10 14:30:00,26.27,26.27,26.24,26.27,47300.0,23.8343,23.8343,23.8071,23.8343,47300.0
2015-02-10 14:40:00,26.27,26.27,26.2,26.21,214700.0,23.8343,23.8343,23.7708,23.7799,214700.0
2015-02-10 14:50:00,26.21,26.35,26.2,26.35,83500.0,23.7799,23.9069,23.7708,23.9069,83500.0
2015-02-10 15:00:00,26.35,26.35,26.22,26.26,78500.0,23.9069,23.9069,23.789,23.8252,78500.0
2015-02-10 15:10:00,26.26,26.29,26.23,26.29,123600.0,23.8252,23.8525,23.798,23.8525,123600.0
2015-02-10 15:20:00,26.29,26.32,26.23,26.29,426800.0,23.8525,23.8797,23.798,23.8525,426800.0
2015-02-10 15:30:00,26.29,26.37,26.29,26.32,108900.0,23.8525,23.925,23.8525,23.8797,108900.0
2015-02-10 15:40:00,26.32,26.33,26.27,26.3,182600.0,23.8797,23.8888,23.8343,23.8615,182600.0
2015-02-10 15:50:00,26.3,26.32,26.28,26.32,461500.0,23.8615,23.8797,23.8434,23.8797,461500.0
2015-02-11 09:30:00,26.27,26.58,26.18,26.47,133600.0,23.8343,24.1156,23.7527,24.0158,133600.0
2015-02-11 09:40:00,26.48,26.52,26.4,26.46,86500.0,24.0248,24.0611,23.9523,24.0067,86500.0
2015-02-11 09:50:00,26.48,26.6,26.44,26.57,124100.0,24.0248,24.1337,23.9886,24.1065,124100.0
2015-02-11 10:00:00,26.58,26.6,26.52,26.53,331900.0,24.1156,24.1337,24.0611,24.0702,331900.0
2015-02-11 10:10:00,26.54,26.75,26.45,26.69,411200.0,24.0793,24.2698,23.9976,24.2154,411200.0
2015-02-11 10:20:00,26.69,26.77,26.6,26.61,205100.0,24.2154,24.288,24.1337,24.1428,205100.0
2015-02-11 10:30:00,26.61,26.67,26.56,26.63,263900.0,24.1428,24.1972,24.0974,24.1609,263900.0
2015-02-11 10:40:00,26.63,26.74,26.63,26.69,152300.0,24.1609,24.2607,24.1609,24.2154,152300.0
2015-02-11 10:50:00,26.7,26.78,26.67,26.75,229900.0,24.2244,24.297,24.1972,24.2698,229900.0
2015-02-11 11:00:00,26.75,26.76,26.67,26.67,314700.0,24.2698,24.2789,24.1972,24.1972,314700.0
2015-02-11 11:10:00,26.67,26.69,26.61,26.69,179000.0,24.1972,24.2154,24.1428,24.2154,179000.0
2015-02-11 11:20:00,26.7,26.75,26.68,26.72,82500.0,24.2244,24.2698,24.2063,24.2426,82500.0
2015-02-11 11:30:00,26.73,26.76,26.7,26.72,197100.0,24.2517,24.2789,24.2244,24.2426,197100.0
2015-02-11 11:40:00,26.72,26.81,26.7,26.73,157900.0,24.2426,24.3242,24.2244,24.2517,157900.0
2015-02-11 11:50:00,26.74,26.74,26.7,26.71,85500.0,24.2607,24.2607,24.2244,24.2335,85500.0
2015-02-11 12:00:00,26.71,26.74,26.64,26.73,189600.0,24.2335,24.2607,24.17,24.2517,189600.0
2015-02-11 12:10:00,26.73,26.73,26.7,26.72,50700.0,24.2517,24.2517,24.2244,24.2426,50700.0
2015-02-11 12:20:00,26.72,26.73,26.58,26.59,131200.0,24.2426,24.2517,24.1156,24.1246,131200.0
2015-02-11 12:30:00,26.58,26.6,26.5,26.5,132300.0,24.1156,24.1337,24.043,24.043,132300.0
2015-02-11 12:40:00,26.51,26.51,26.4,26.41,195800.0,24.0521,24.0521,23.9523,23.9613,195800.0
2015-02-11 12:50:00,26.41,26.42,26.32,26.33,196900.0,23.9613,23.9704,23.8797,23.8888,196900.0
2015-02-11 13:00:00,26.33,26.37,26.21,26.28,338900.0,23.8888,23.925,23.7799,23.8434,338900.0
2015-02-11 13:10:00,26.3,26.44,26.21,26.44,227900.0,23.8615,23.9886,23.7799,23.9886,227900.0
2015-02-11 13:20:00,26.44,26.53,26.38,26.51,51100.0,23.9886,24.0702,23.9341,24.0521,51100.0
2015-02-11 13:30:00,26.53,26.56,26.44,26.5,65800.0,24.0702,24.0974,23.9886,24.043,65800.0
2015-02-11 13:40:00,26.49,26.5,26.34,26.35,52900.0,24.0339,24.043,23.8978,23.9069,52900.0
2015-02-11 13:50:00,26.36,26.42,26.28,26.42,242100.0,23.916,23.9704,23.8434,23.9704,242100.0
2015-02-11 14:00:00,26.42,26.52,26.32,26.35,101800.0,23.9704,24.0611,23.8797,23.9069,101800.0
2015-02-11 14:10:00,26.36,26.46,26.32,26.45,85900.0,23.916,24.0067,23.8797,23.9976,85900.0
2015-02-11 14:20:00,26.45,26.54,26.44,26.52,40000.0,23.9976,24.0793,23.9886,24.0611,40000.0
2015-02-11 14:30:00,26.52,26.6,26.51,26.59,43600.0,24.0611,24.1337,24.0521,24.1246,43600.0
2015-02-11 14:40:00,26.59,26.62,26.52,26.55,35900.0,24.1246,24.1519,24.0611,24.0884,35900.0
2015-02-11 14:50:00,26.54,26.6,26.52,26.55,33300.0,24.0793,24.1337,24.0611,24.0884,33300.0
2015-02-11 15:00:00,26.55,26.56,26.48,26.51,58800.0,24.0884,24.0974,24.0248,24.0521,58800.0
2015-02-11 15:10:00,26.51,26.52,26.45,26.51,74300.0,24.0521,24.0611,23.9976,24.0521,74300.0
2015-02-11 15:20:00,26.51,26.55,26.49,26.52,77900.0,24.0521,24.0884,24.0339,24.0611,77900.0
2015-02-11 15:30:00,26.51,26.54,26.48,26.51,118800.0,24.0521,24.0793,24.0248,24.0521,118800.0
2015-02-11 15:40:00,26.5,26.54,26.46,26.5,145100.0,24.043,24.0793,24.0067,24.043,145100.0
2015-02-11 15:50:00,26.5,26.5,26.43,26.45,220300.0,24.043,24.043,23.9795,23.9976,220300.0
2015-02-12 09:30:00,26.67,26.91,26.54,26.89,988300.0,24.1972,24.415,24.0793,24.3968,988300.0
2015-02-12 09:40:00,26.9,26.98,26.82,26.92,323700.0,24.4059,24.4785,24.3333,24.4241,323700.0
2015-02-12 09:50:00,26.93,27.0,26.86,26.89,160400.0,24.4331,24.4966,24.3696,24.3968,160400.0
2015-02-12 10:00:00,26.89,26.89,26.74,26.86,155800.0,24.3968,24.3968,24.2607,24.3696,155800.0
2015-02-12 10:10:00,26.87,26.9,26.73,26.75,182800.0,24.3787,24.4059,24.2517,24.2698,182800.0
2015-02-12 10:20:00,26.75,26.81,26.61,26.61,190000.0,24.2698,24.3242,24.1428,24.1428,190000.0
2015-02-12 10:30:00,26.61,26.62,26.44,26.53,263600.0,24.1428,24.1519,23.9886,24.0702,263600.0
2015-02-12 10:40:00,26.53,26.53,26.4,26.5,282100.0,24.0702,24.0702,23.9523,24.043,282100.0
2015-02-12 10:50:00,26.51,26.71,26.5,26.71,198300.0,24.0521,24.2335,24.043,24.2335,198300.0
2015-02-12 11:00:00,26.7,26.7,26.64,26.64,193200.0,24.2244,24.2244,24.17,24.17,193200.0
2015-02-12 11:10:00,26.64,26.71,26.63,26.68,178700.0,24.17,24.2335,24.1609,24.2063,178700.0
2015-02-12 11:20:00,26.67,26.67,26.56,26.63,127600.0,24.1972,24.1972,24.0974,24.1609,127600.0
2015-02-12 11:30:00,26.63,26.7,26.53,26.57,105800.0,24.1609,24.2244,24.0702,24.1065,105800.0
2015-02-12 11:40:00,26.57,26.6,26.44,26.57,90500.0,24.1065,24.1337,23.9886,24.1065,90500.0
2015-02-12 11:50:00,26.57,26.59,26.36,26.41,182100.0,24.1065,24.1246,23.916,23.9613,182100.0
2015-02-12 12:00:00,26.41,26.49,26.37,26.42,101800.0,23.9613,24.0339,23.925,23.9704,101800.0
2015-02-12 12:10:00,26.42,26.51,26.41,26.42,114000.0,23.9704,24.0521,23.9613,23.9704,114000.0
2015-02-12 12:20:00,26.41,26.57,26.36,26.57,100300.0,23.9613,24.1065,23.916,24.1065,100300.0
2015-02-12 12:30:00,26.56,26.6,26.54,26.55,111100.0,24.0974,24.1337,24.0793,24.0884,111100.0
2015-02-12 12:40:00,26.55,26.6,26.49,26.51,91000.0,24.0884,24.1337,24.0339,24.0521,91000.0
2015-02-12 12:50:00,26.51,26.6,26.5,26.6,74400.0,24.0521,24.1337,24.043,24.1337,74400.0
2015-02-12 13:00:00,26.6,26.6,26.51,26.56,102000.0,24.1337,24.1337,24.0521,24.0974,102000.0
2015-02-12 13:10:00,26.56,26.57,26.43,26.45,89600.0,24.0974,24.1065,23.9795,23.9976,89600.0
2015-02-12 13:20:00,26.45,26.57,26.44,26.57,97300.0,23.9976,24.1065,23.9886,24.1065,97300.0
2015-02-12 13:30:00,26.57,26.61,26.54,26.59,257300.0,24.1065,24.1428,24.0793,24.1246,257300.0
2015-02-12 13:40:00,26.59,26.6,26.5,26.59,133300.0,24.1246,24.1337,24.043,24.1246,133300.0
2015-02-12 13:50:00,26.58,26.61,26.52,26.58,196800.0,24.1156,24.1428,24.0611,24.1156,196800.0
2015-02-12 14:00:00,26.58,26.6,26.53,26.54,93900.0,24.1156,24.1337,24.0702,24.0793,93900.0
2015-02-12 14:10:00,26.54,26.55,26.36,26.38,438800.0,24.0793,24.0884,23.916,23.9341,438800.0
2015-02-12 14:20:00,26.38,26.47,26.37,26.42,281200.0,23.9341,24.0158,23.925,23.9704,281200.0
2015-02-12 14:30:00,26.42,26.48,26.36,26.44,257900.0,23.9704,24.0248,23.916,23.9886,257900.0
2015-02-12 14:40:00,26.46,26.5,26.42,26.5,189300.0,24.0067,24.043,23.9704,24.043,189300.0
2015-02-12 14:50:00,26.51,26.58,26.48,26.58,350100.0,24.0521,24.1156,24.0248,24.1156,350100.0
2015-02-12 15:00:00,26.58,26.6,26.51,26.58,95200.0,24.1156,24.1337,24.0521,24.1156,95200.0
2015-02-12 15:10:00,26.58,26.59,26.54,26.56,79000.0,24.1156,24.1246,24.0793,24.0974,79000.0
2015-02-12 15:20:00,26.55,26.59,26.47,26.52,113100.0,24.0884,24.1246,24.0158,24.0611,113100.0
2015-02-12 15:30:00,26.52,26.53,26.46,26.5,292300.0,24.0611,24.0702,24.0067,24.043,292300.0
2015-02-12 15:40:00,26.5,26.51,26.49,26.51,101900.0,24.043,24.0521,24.0339,24.0521,101900.0
2015-02-12 15:50:00,26.51,26.54,26.46,26.5,309900.0,24.0521,24.0793,24.0067,24.043,309900.0
2015-02-13 09:30:00,26.7,26.82,26.5,26.77,148700.0,24.2244,24.3333,24.043,24.288,148700.0
2015-02-13 09:40:00,26.76,26.86,26.72,26.74,179600.0,24.2789,24.3696,24.2426,24.2607,179600.0
2015-02-13 09:50:00,26.73,26.75,26.56,26.56,84100.0,24.2517,24.2698,24.0974,24.0974,84100.0
2015-02-13 10:00:00,26.57,26.6,26.52,26.58,43500.0,24.1065,24.1337,24.0611,24.1156,43500.0
2015-02-13 10:10:00,26.58,26.61,26.41,26.47,143100.0,24.1156,24.1428,23.9613,24.0158,143100.0
2015-02-13 10:20:00,26.46,26.52,26.45,26.5,101900.0,24.0067,24.0611,23.9976,24.043,101900.0
2015-02-13 10:30:00,26.5,26.5,26.4,26.45,132100.0,24.043,24.043,23.9523,23.9976,132100.0
2015-02-13 10:40:00,26.44,26.61,26.44,26.56,108600.0,23.9886,24.1428,23.9886,24.0974,108600.0
2015-02-13 10:50:00,26.56,26.58,26.48,26.51,61100.0,24.0974,24.1156,24.0248,24.0521,61100.0
2015-02-13 11:00:00,26.51,26.51,26.42,26.42,237700.0,24.0521,24.0521,23.9704,23.9704,237700.0
2015-02-13 11:10:00,26.43,26.51,26.42,26.49,73400.0,23.9795,24.0521,23.9704,24.0339,73400.0
2015-02-13 11:20:00,26.5,26.53,26.45,26.47,41500.0,24.043,24.0702,23.9976,24.0158,41500.0
2015-02-13 11:30:00,26.48,26.49,26.42,26.44,84600.0,24.0248,24.0339,23.9704,23.9886,84600.0
2015-02-13 11:40:00,26.45,26.46,26.41,26.42,95100.0,23.9976,24.0067,23.9613,23.9704,95100.0
2015-02-13 11:50:00,26.43,26.43,26.28,26.33,317200.0,23.9795,23.9795,23.8434,23.8888,317200.0
2015-02-13 12:00:00,26.33,26.34,26.27,26.31,77800.0,23.8888,23.8978,23.8343,23.8706,77800.0
2015-02-13 12:10:00,26.3,26.31,26.23,26.28,50100.0,23.8615,23.8706,23.798,23.8434,50100.0
2015-02-13 12:20:00,26.28,26.35,26.28,26.3,50100.0,23.8434,23.9069,23.8434,23.8615,50100.0
2015-02-13 12:30:00,26.31,26.35,26.27,26.3,39400.0,23.8706,23.9069,23.8343,23.8615,39400.0
2015-02-13 12:40:00,26.3,26.32,26.28,26.3,92700.0,23.8615,23.8797,23.8434,23.8615,92700.0
2015-02-13 12:50:00,26.3,26.35,26.27,26.3,44700.0,23.8615,23.9069,23.8343,23.8615,44700.0
2015-02-13 13:00:00,26.3,26.34,26.29,26.29,33100.0,23.8615,23.8978,23.8525,23.8525,33100.0
2015-02-13 13:10:00,26.29,26.35,26.28,26.35,193900.0,23.8525,23.9069,23.8434,23.9069,193900.0
2015-02-13 13:20:00,26.34,26.4,26.34,26.35,90300.0,23.8978,23.9523,23.8978,23.9069,90300.0
2015-02-13 13:30:00,26.35,26.36,26.29,26.33,97300.0,23.9069,23.916,23.8525,23.8888,97300.0
2015-02-13 13:40:00,26.33,26.37,26.28,26.3,203200.0,23.8888,23.925,23.8434,23.8615,203200.0
2015-02-13 13:50:00,26.3,26.34,26.26,26.27,101200.0,23.8615,23.8978,23.8252,23.8343,101200.0
2015-02-13 14:00:00,26.27,26.29,26.25,26.25,32600.0,23.8343,23.8525,23.8162,23.8162,32600.0
2015-02-13 14:10:00,26.25,26.26,26.13,26.14,95000.0,23.8162,23.8252,23.7073,23.7164,95000.0
2015-02-13 14:20:00,26.14,26.23,26.14,26.21,58000.0,23.7164,23.798,23.7164,23.7799,58000.0
2015-02-13 14:30:00,26.21,26.22,26.15,26.2,74300.0,23.7799,23.789,23.7254,23.7708,74300.0
2015-02-13 14:40:00,26.21,26.25,26.18,26.23,63300.0,23.7799,23.8162,23.7527,23.798,63300.0
2015-02-13 14:50:00,26.22,26.23,26.2,26.21,30000.0,23.789,23.798,23.7708,23.7799,30000.0
2015-02-13 15:00:00,26.21,26.25,26.2,26.22,37700.0,23.7799,23.8162,23.7708,23.789,37700.0
2015-02-13 15:10:00,26.22,26.24,26.2,26.2,35500.0,23.789,23.8071,23.7708,23.7708,35500.0
2015-02-13 15:20:00,26.21,26.21,26.18,26.19,44500.0,23.7799,23.7799,23.7527,23.7617,44500.0
2015-02-13 15:30:00,26.19,26.2,26.16,26.2,55800.0,23.7617,23.7708,23.7345,23.7708,55800.0
2015-02-13 15:40:00,26.2,26.2,26.17,26.19,71800.0,23.7708,23.7708,23.7436,23.7617,71800.0
2015-02-13 15:50:00,26.19,26.24,26.18,26.21,190100.0,23.7617,23.8071,23.7527,23.7799,190100.0
2015-02-17 09:30:00,26.42,26.65,26.26,26.41,245400.0,23.9704,24.1791,23.8252,23.9613,245400.0
2015-02-17 09:40:00,26.42,26.53,26.27,26.4,243100.0,23.9704,24.0702,23.8343,23.9523,243100.0
2015-02-17 09:50:00,26.39,26.4,26.27,26.27,68900.0,23.9432,23.9523,23.8343,23.8343,68900.0
2015-02-17 10:00:00,26.3,26.34,26.26,26.26,73200.0,23.8615,23.8978,23.8252,23.8252,73200.0
2015-02-17 10:10:00,26.26,26.29,26.13,26.13,91300.0,23.8252,23.8525,23.7073,23.7073,91300.0
2015-02-17 10:20:00,26.12,26.14,25.98,26.02,217800.0,23.6982,23.7164,23.5712,23.6075,217800.0
2015-02-17 10:30:00,26.03,26.21,26.03,26.19,58900.0,23.6166,23.7799,23.6166,23.7617,58900.0
2015-02-17 10:40:00,26.19,26.22,26.14,26.21,87800.0,23.7617,23.789,23.7164,23.7799,87800.0
2015-02-17 10:50:00,26.21,26.26,26.18,26.23,56500.0,23.7799,23.8252,23.7527,23.798,56500.0
2015-02-17 11:00:00,26.22,26.26,26.18,26.23,81200.0,23.789,23.8252,23.7527,23.798,81200.0
2015-02-17 11:10:00,26.24,26.31,26.23,26.29,57000.0,23.8071,23.8706,23.798,23.8525,57000.0
2015-02-17 11:20:00,26.29,26.44,26.28,26.41,182400.0,23.8525,23.9886,23.8434,23.9613,182400.0
2015-02-17 11:30:00,26.41,26.46,26.38,26.4,42400.0,23.9613,24.0067,23.9341,23.9523,42400.0
2015-02-17 11:40:00,26.39,26.47,26.39,26.45,67700.0,23.9432,24.0158,23.9432,23.9976,67700.0
2015-02-17 11:50:00,26.45,26.51,26.45,26.46,59800.0,23.9976,24.0521,23.9976,24.0067,59800.0
2015-02-17 12:00:00,26.46,26.54,26.45,26.5,65800.0,24.0067,24.0793,23.9976,24.043,65800.0
2015-02-17 12:10:00,26.51,26.54,26.49,26.53,69600.0,24.0521,24.0793,24.0339,24.0702,69600.0
2015-02-17 12:20:00,26.52,26.53,26.5,26.52,68600.0,24.0611,24.0702,24.043,24.0611,68600.0
2015-02-17 12:30:00,26.52,26.55,26.51,26.52,55900.0,24.0611,24.0884,24.0521,24.0611,55900.0
2015-02-17 12:40:00,26.53,26.54,26.5,26.53,70100.0,24.0702,24.0793,24.043,24.0702,70100.0
2015-02-17 12:50:00,26.53,26.55,26.5,26.53,273800.0,24.0702,24.0884,24.043,24.0702,273800.0
2015-02-17 13:00:00,26.53,26.59,26.52,26.58,64700.0,24.0702,24.1246,24.0611,24.1156,64700.0
2015-02-17 13:10:00,26.58,26.64,26.57,26.63,52100.0,24.1156,24.17,24.1065,24.1609,52100.0
2015-02-17 13:20:00,26.62,26.7,26.62,26.66,190100.0,24.1519,24.2244,24.1519,24.1882,190100.0
2015-02-17 13:30:00,26.66,26.71,26.64,26.67,82600.0,24.1882,24.2335,24.17,24.1972,82600.0
2015-02-17 13:40:00,26.68,26.73,26.67,26.71,87600.0,24.2063,24.2517,24.1972,24.2335,87600.0
2015-02-17 13:50:00,26.72,26.74,26.69,26.72,73800.0,24.2426,24.2607,24.2154,24.2426,73800.0
2015-02-17 14:00:00,26.73,26.79,26.72,26.73,38900.0,24.2517,24.3061,24.2426,24.2517,38900.0
2015-02-17 14:10:00,26.73,26.83,26.71,26.83,109800.0,24.2517,24.3424,24.2335,24.3424,109800.0
2015-02-17 14:20:00,26.82,26.85,26.77,26.83,109700.0,24.3333,24.3605,24.288,24.3424,109700.0
2015-02-17 14:30:00,26.83,26.87,26.82,26.86,60600.0,24.3424,24.3787,24.3333,24.3696,60600.0
2015-02-17 14:40:00,26.86,26.94,26.86,26.93,78800.0,24.3696,24.4422,24.3696,24.4331,78800.0
2015-02-17 14:50:00,26.93,27.05,26.92,27.0,233400.0,24.4331,24.542,24.4241,24.4966,233400.0
2015-02-17 15:00:00,27.0,27.07,27.0,27.05,147700.0,24.4966,24.5601,24.4966,24.542,147700.0
2015-02-17 15:10:00,27.05,27.1,27.0,27.07,226100.0,24.542,24.5874,24.4966,24.5601,226100.0
2015-02-17 15:20:00,27.07,27.07,26.98,27.04,417700.0,24.5601,24.5601,24.4785,24.5329,417700.0
2015-02-17 15:30:00,27.03,27.13,27.03,27.12,200700.0,24.5239,24.6146,24.5239,24.6055,200700.0
2015-02-17 15:40:00,27.11,27.19,27.06,27.16,472000.0,24.5964,24.669,24.5511,24.6418,472000.0
2015-02-17 15:50:00,27.16,27.31,27.15,27.3,682500.0,24.6418,24.7779,24.6327,24.7688,682500.0
2015-02-18 09:30:00,27.4,27.45,27.19,27.44,134800.0,24.8595,24.9049,24.669,24.8958,134800.0
2015-02-18 09:40:00,27.44,27.8,27.42,27.73,202600.0,24.8958,25.2225,24.8777,25.1589,202600.0
2015-02-18 09:50:00,27.7,27.75,27.67,27.74,115900.0,25.1317,25.1771,25.1045,25.168,115900.0
2015-02-18 10:00:00,27.74,27.75,27.64,27.73,191600.0,25.168,25.1771,25.0773,25.1589,191600.0
2015-02-18 10:10:00,27.74,27.97,27.72,27.91,321000.0,25.168,25.3767,25.1499,25.3223,321000.0
2015-02-18 10:20:00,27.92,27.96,27.79,27.86,330100.0,25.3313,25.3676,25.2134,25.2769,330100.0
2015-02-18 10:30:00,27.85,27.96,27.75,27.93,233200.0,25.2678,25.3676,25.1771,25.3404,233200.0
2015-02-18 10:40:00,27.93,28.0,27.88,27.97,136900.0,25.3404,25.4039,25.295,25.3767,136900.0
2015-02-18 10:50:00,27.97,28.19,27.96,28.14,311500.0,25.3767,25.5763,25.3676,25.5309,311500.0
2015-02-18 11:00:00,28.15,28.15,28.02,28.06,106800.0,25.54,25.54,25.4221,25.4584,106800.0
2015-02-18 11:10:00,28.05,28.09,28.03,28.05,109800.0,25.4493,25.4856,25.4311,25.4493,109800.0
2015-02-18 11:20:00,28.04,28.2,28.03,28.2,144900.0,25.4402,25.5854,25.4311,25.5854,144900.0
2015-02-18 11:30:00,28.2,28.35,28.18,28.23,233000.0,25.5854,25.7215,25.5672,25.6126,233000.0
2015-02-18 11:40:00,28.23,28.49,28.22,28.4,488300.0,25.6126,25.8485,25.6035,25.7668,488300.0
2015-02-18 11:50:00,28.45,28.45,28.21,28.23,187500.0,25.8122,25.8122,25.5944,25.6126,187500.0
2015-02-18 12:00:00,28.22,28.24,27.99,28.01,565600.0,25.6035,25.6217,25.3948,25.413,565600.0
2015-02-18 12:10:00,28.01,28.23,27.95,28.12,281300.0,25.413,25.6126,25.3586,25.5128,281300.0
2015-02-18 12:20:00,28.12,28.12,28.0,28.01,255200.0,25.5128,25.5128,25.4039,25.413,255200.0
2015-02-18 12:30:00,28.01,28.06,27.94,27.99,321000.0,25.413,25.4584,25.3495,25.3948,321000.0
2015-02-18 12:40:00,28.0,28.25,27.99,28.04,422200.0,25.4039,25.6307,25.3948,25.4402,422200.0
2015-02-18 12:50:00,28.04,28.32,28.03,28.31,254200.0,25.4402,25.6942,25.4311,25.6852,254200.0
2015-02-18 13:00:00,28.31,28.4,28.23,28.23,140900.0,25.6852,25.7668,25.6126,25.6126,140900.0
2015-02-18 13:10:00,28.24,28.24,28.13,28.14,136400.0,25.6217,25.6217,25.5219,25.5309,136400.0
2015-02-18 13:20:00,28.14,28.14,28.04,28.04,437300.0,25.5309,25.5309,25.4402,25.4402,437300.0
2015-02-18 13:30:00,28.04,28.15,28.02,28.03,289900.0,25.4402,25.54,25.4221,25.4311,289900.0
2015-02-18 13:40:00,28.02,28.17,28.01,28.17,235800.0,25.4221,25.5582,25.413,25.5582,235800.0
2015-02-18 13:50:00,28.16,28.31,28.11,28.13,556300.0,25.5491,25.6852,25.5037,25.5219,556300.0
2015-02-18 14:00:00,28.13,28.36,28.13,28.26,407400.0,25.5219,25.7305,25.5219,25.6398,407400.0
2015-02-18 14:10:00,28.26,28.43,28.25,28.35,268400.0,25.6398,25.794,25.6307,25.7215,268400.0
2015-02-18 14:20:00,28.35,28.48,28.35,28.38,183500.0,25.7215,25.8394,25.7215,25.7487,183500.0
2015-02-18 14:30:00,28.38,28.45,28.29,28.3,360100.0,25.7487,25.8122,25.667,25.6761,360100.0
2015-02-18 14:40:00,28.3,28.37,28.22,28.32,97800.0,25.6761,25.7396,25.6035,25.6942,97800.0
2015-02-18 14:50:00,28.33,28.37,28.2,28.25,208100.0,25.7033,25.7396,25.5854,25.6307,208100.0
2015-02-18 15:00:00,28.25,28.32,28.17,28.27,269200.0,25.6307,25.6942,25.5582,25.6489,269200.0
2015-02-18 15:10:00,28.26,28.34,28.25,28.27,267600.0,25.6398,25.7124,25.6307,25.6489,267600.0
2015-02-18 15:20:00,28.27,28.31,28.25,28.3,272900.0,25.6489,25.6852,25.6307,25.6761,272900.0
2015-02-18 15:30:00,28.3,28.32,28.2,28.21,284200.0,25.6761,25.6942,25.5854,25.5944,284200.0
2015-02-18 15:40:00,28.21,28.26,28.1,28.1,331900.0,25.5944,25.6398,25.4946,25.4946,331900.0
2015-02-18 15:50:00,28.11,28.15,27.96,28.0,887900.0,25.5037,25.54,25.3676,25.4039,887900.0
2015-02-19 09:30:00,28.22,28.22,27.75,27.8,309800.0,25.6035,25.6035,25.1771,25.2225,309800.0
2015-02-19 09:40:00,27.81,27.97,27.6,27.69,151000.0,25.2315,25.3767,25.041,25.1227,151000.0
2015-02-19 09:50:00,27.68,27.86,27.68,27.78,62900.0,25.1136,25.2769,25.1136,25.2043,62900.0
2015-02-19 10:00:00,27.79,27.79,27.52,27.54,126400.0,25.2134,25.2134,24.9684,24.9866,126400.0
2015-02-19 10:10:00,27.54,27.64,27.48,27.64,111100.0,24.9866,25.0773,24.9321,25.0773,111100.0
2015-02-19 10:20:00,27.64,27.8,27.63,27.8,98000.0,25.0773,25.2225,25.0682,25.2225,98000.0
2015-02-19 10:30:00,27.78,27.78,27.59,27.61,97600.0,25.2043,25.2043,25.0319,25.0501,97600.0
2015-02-19 10:40:00,27.61,27.61,27.51,27.56,100700.0,25.0501,25.0501,24.9593,25.0047,100700.0
2015-02-19 10:50:00,27.56,27.58,27.49,27.55,105300.0,25.0047,25.0229,24.9412,24.9956,105300.0
2015-02-19 11:00:00,27.55,27.55,27.43,27.43,48100.0,24.9956,24.9956,24.8868,24.8868,48100.0
2015-02-19 11:10:00,27.43,27.55,27.42,27.55,51400.0,24.8868,24.9956,24.8777,24.9956,51400.0
2015-02-19 11:20:00,27.55,27.7,27.53,27.69,63900.0,24.9956,25.1317,24.9775,25.1227,63900.0
2015-02-19 11:30:00,27.67,27.75,27.59,27.74,85400.0,25.1045,25.1771,25.0319,25.168,85400.0
2015-02-19 11:40:00,27.74,27.85,27.74,27.75,138900.0,25.168,25.2678,25.168,25.1771,138900.0
2015-02-19 11:50:00,27.74,27.77,27.67,27.7,79000.0,25.168,25.1952,25.1045,25.1317,79000.0
2015-02-19 12:00:00,27.71,27.91,27.71,27.91,145800.0,25.1408,25.3223,25.1408,25.3223,145800.0
2015-02-19 12:10:00,27.92,27.97,27.73,27.77,69100.0,25.3313,25.3767,25.1589,25.1952,69100.0
2015-02-19 12:20:00,27.79,27.89,27.77,27.87,97800.0,25.2134,25.3041,25.1952,25.286,97800.0
2015-02-19 12:30:00,27.88,27.96,27.83,27.93,42800.0,25.295,25.3676,25.2497,25.3404,42800.0
2015-02-19 12:40:00,27.93,27.94,27.81,27.81,79900.0,25.3404,25.3495,25.2315,25.2315,79900.0
2015-02-19 12:50:00,27.82,27.82,27.76,27.8,40700.0,25.2406,25.2406,25.1862,25.2225,40700.0
2015-02-19 13:00:00,27.79,27.81,27.74,27.81,32800.0,25.2134,25.2315,25.168,25.2315,32800.0
2015-02-19 13:10:00,27.81,27.92,27.79,27.92,63900.0,25.2315,25.3313,25.2134,25.3313,63900.0
2015-02-19 13:20:00,27.9,27.95,27.86,27.91,75300.0,25.3132,25.3586,25.2769,25.3223,75300.0
2015-02-19 13:30:00,27.9,27.96,27.88,27.96,51300.0,25.3132,25.3676,25.295,25.3676,51300.0
2015-02-19 13:40:00,27.96,27.96,27.88,27.92,49200.0,25.3676,25.3676,25.295,25.3313,49200.0
2015-02-19 13:50:00,27.93,28.02,27.83,27.86,170500.0,25.3404,25.4221,25.2497,25.2769,170500.0
2015-02-19 14:00:00,27.86,27.97,27.85,27.93,42700.0,25.2769,25.3767,25.2678,25.3404,42700.0
2015-02-19 14:10:00,27.92,27.93,27.83,27.86,121500.0,25.3313,25.3404,25.2497,25.2769,121500.0
2015-02-19 14:20:00,27.85,27.91,27.85,27.89,35200.0,25.2678,25.3223,25.2678,25.3041,35200.0
2015-02-19 14:30:00,27.89,27.92,27.86,27.87,51200.0,25.3041,25.3313,25.2769,25.286,51200.0
2015-02-19 14:40:00,27.87,27.89,27.85,27.88,66900.0,25.286,25.3041,25.2678,25.295,66900.0
2015-02-19 14:50:00,27.88,27.92,27.87,27.92,55900.0,25.295,25.3313,25.286,25.3313,55900.0
2015-02-19 15:00:00,27.92,27.97,27.91,27.94,72200.0,25.3313,25.3767,25.3223,25.3495,72200.0
2015-02-19 15:10:00,27.94,27.97,27.91,27.94,153800.0,25.3495,25.3767,25.3223,25.3495,153800.0
2015-02-19 15:20:00,27.94,27.97,27.85,27.91,226800.0,25.3495,25.3767,25.2678,25.3223,226800.0
2015-02-19 15:30:00,27.91,27.95,27.89,27.9,170300.0,25.3223,25.3586,25.3041,25.3132,170300.0
2015-02-19 15:40:00,27.91,28.0,27.88,27.89,220100.0,25.3223,25.4039,25.295,25.3041,220100.0
2015-02-19 15:50:00,27.9,27.9,27.78,27.83,547300.0,25.3132,25.3132,25.2043,25.2497,547300.0
2015-02-20 09:30:00,27.92,27.92,27.49,27.59,151100.0,25.3313,25.3313,24.9412,25.0319,151100.0
2015-02-20 09:40:00,27.58,27.76,27.45,27.63,138900.0,25.0229,25.1862,24.9049,25.0682,138900.0
2015-02-20 09:50:00,27.66,27.79,27.56,27.62,102000.0,25.0954,25.2134,25.0047,25.0591,102000.0
2015-02-20 10:00:00,27.62,27.7,27.51,27.62,110000.0,25.0591,25.1317,24.9593,25.0591,110000.0
2015-02-20 10:10:00,27.63,27.72,27.6,27.68,87700.0,25.0682,25.1499,25.041,25.1136,87700.0
2015-02-20 10:20:00,27.67,27.72,27.61,27.64,117200.0,25.1045,25.1499,25.0501,25.0773,117200.0
2015-02-20 10:30:00,27.64,27.79,27.6,27.79,101600.0,25.0773,25.2134,25.041,25.2134,101600.0
2015-02-20 10:40:00,27.79,27.86,27.78,27.79,109300.0,25.2134,25.2769,25.2043,25.2134,109300.0
2015-02-20 10:50:00,27.78,27.83,27.73,27.82,103100.0,25.2043,25.2497,25.1589,25.2406,103100.0
2015-02-20 11:00:00,27.83,27.9,27.79,27.84,146500.0,25.2497,25.3132,25.2134,25.2588,146500.0
2015-02-20 11:10:00,27.83,27.92,27.8,27.85,128300.0,25.2497,25.3313,25.2225,25.2678,128300.0
2015-02-20 11:20:00,27.86,27.96,27.85,27.91,147400.0,25.2769,25.3676,25.2678,25.3223,147400.0
2015-02-20 11:30:00,27.91,27.96,27.85,27.9,127000.0,25.3223,25.3676,25.2678,25.3132,127000.0
2015-02-20 11:40:00,27.9,27.95,27.86,27.91,139000.0,25.3132,25.3586,25.2769,25.3223,139000.0
2015-02-20 11:50:00,27.9,27.94,27.9,27.92,57800.0,25.3132,25.3495,25.3132,25.3313,57800.0
2015-02-20 12:00:00,27.93,27.98,27.91,27.96,36400.0,25.3404,25.3858,25.3223,25.3676,36400.0
2015-02-20 12:10:00,27.95,28.02,27.94,27.99,54300.0,25.3586,25.4221,25.3495,25.3948,54300.0
2015-02-20 12:20:00,27.99,28.03,27.95,27.95,43600.0,25.3948,25.4311,25.3586,25.3586,43600.0
2015-02-20 12:30:00,27.95,28.09,27.95,28.08,81600.0,25.3586,25.4856,25.3586,25.4765,81600.0
2015-02-20 12:40:00,28.08,28.13,28.05,28.07,45300.0,25.4765,25.5219,25.4493,25.4674,45300.0
2015-02-20 12:50:00,28.07,28.1,28.05,28.08,64000.0,25.4674,25.4946,25.4493,25.4765,64000.0
2015-02-20 13:00:00,28.08,28.18,28.05,28.18,99800.0,25.4765,25.5672,25.4493,25.5672,99800.0
2015-02-20 13:10:00,28.18,28.19,28.13,28.16,68000.0,25.5672,25.5763,25.5219,25.5491,68000.0
2015-02-20 13:20:00,28.13,28.22,28.13,28.2,137400.0,25.5219,25.6035,25.5219,25.5854,137400.0
2015-02-20 13:30:00,28.19,28.22,28.18,28.2,52700.0,25.5763,25.6035,25.5672,25.5854,52700.0
2015-02-20 13:40:00,28.2,28.25,28.16,28.24,71300.0,25.5854,25.6307,25.5491,25.6217,71300.0
2015-02-20 13:50:00,28.24,28.27,28.19,28.25,95100.0,25.6217,25.6489,25.5763,25.6307,95100.0
2015-02-20 14:00:00,28.25,28.25,28.15,28.17,76000.0,25.6307,25.6307,25.54,25.5582,76000.0
2015-02-20 14:10:00,28.17,28.25,28.12,28.13,143700.0,25.5582,25.6307,25.5128,25.5219,143700.0
2015-02-20 14:20:00,28.12,28.15,28.07,28.11,54800.0,25.5128,25.54,25.4674,25.5037,54800.0
2015-02-20 14:30:00,28.11,28.11,28.01,28.03,74200.0,25.5037,25.5037,25.413,25.4311,74200.0
2015-02-20 14:40:00,28.03,28.04,27.98,28.0,70100.0,25.4311,25.4402,25.3858,25.4039,70100.0
2015-02-20 14:50:00,28.0,28.02,27.95,28.0,50400.0,25.4039,25.4221,25.3586,25.4039,50400.0
2015-02-20 15:00:00,28.01,28.02,27.98,28.02,43300.0,25.413,25.4221,25.3858,25.4221,43300.0
2015-02-20 15:10:00,28.01,28.1,28.01,28.07,70700.0,25.413,25.4946,25.413,25.4674,70700.0
2015-02-20 15:20:00,28.07,28.14,28.06,28.11,125300.0,25.4674,25.5309,25.4584,25.5037,125300.0
2015-02-20 15:30:00,28.12,28.18,28.1,28.13,125000.0,25.5128,25.5672,25.4946,25.5219,125000.0
2015-02-20 15:40:00,28.14,28.23,28.13,28.21,208100.0,25.5309,25.6126,25.5219,25.5944,208100.0
2015-02-20 15:50:00,28.21,28.24,28.13,28.22,327600.0,25.5944,25.6217,25.5219,25.6035,327600.0
2015-02-23 09:30:00,28.2,28.49,28.18,28.23,203000.0,25.5854,25.8485,25.5672,25.6126,203000.0
2015-02-23 09:40:00,28.24,28.28,28.21,28.25,106100.0,25.6217,25.658,25.5944,25.6307,106100.0
2015-02-23 09:50:00,28.24,28.28,28.21,28.26,92700.0,25.6217,25.658,25.5944,25.6398,92700.0
2015-02-23 10:00:00,28.26,28.49,28.26,28.46,453400.0,25.6398,25.8485,25.6398,25.8213,453400.0
2015-02-23 10:10:00,28.45,28.48,28.27,28.27,132700.0,25.8122,25.8394,25.6489,25.6489,132700.0
2015-02-23 10:20:00,28.28,28.35,28.16,28.17,221200.0,25.658,25.7215,25.5491,25.5582,221200.0
2015-02-23 10:30:00,28.18,28.32,28.18,28.23,88500.0,25.5672,25.6942,25.5672,25.6126,88500.0
2015-02-23 10:40:00,28.23,28.27,28.16,28.23,67900.0,25.6126,25.6489,25.5491,25.6126,67900.0
2015-02-23 10:50:00,28.23,28.24,28.08,28.18,126800.0,25.6126,25.6217,25.4765,25.5672,126800.0
2015-02-23 11:00:00,28.19,28.26,28.18,28.22,57300.0,25.5763,25.6398,25.5672,25.6035,57300.0
2015-02-23 11:10:00,28.23,28.23,28.16,28.17,90400.0,25.6126,25.6126,25.5491,25.5582,90400.0
2015-02-23 11:20:00,28.17,28.18,28.0,28.02,63900.0,25.5582,25.5672,25.4039,25.4221,63900.0
2015-02-23 11:30:00,28.02,28.11,28.02,28.07,106000.0,25.4221,25.5037,25.4221,25.4674,106000.0
2015-02-23 11:40:00,28.07,28.08,28.04,28.04,52100.0,25.4674,25.4765,25.4402,25.4402,52100.0
2015-02-23 11:50:00,28.05,28.08,28.04,28.08,68800.0,25.4493,25.4765,25.4402,25.4765,68800.0
2015-02-23 12:00:00,28.08,28.15,28.04,28.07,105800.0,25.4765,25.54,25.4402,25.4674,105800.0
2015-02-23 12:10:00,28.08,28.15,28.03,28.11,161900.0,25.4765,25.54,25.4311,25.5037,161900.0
2015-02-23 12:20:00,28.11,28.12,28.05,28.07,51800.0,25.5037,25.5128,25.4493,25.4674,51800.0
2015-02-23 12:30:00,28.07,28.08,28.02,28.02,57100.0,25.4674,25.4765,25.4221,25.4221,57100.0
2015-02-23 12:40:00,28.02,28.06,28.02,28.03,32900.0,25.4221,25.4584,25.4221,25.4311,32900.0
2015-02-23 12:50:00,28.03,28.06,28.03,28.05,17400.0,25.4311,25.4584,25.4311,25.4493,17400.0
2015-02-23 13:00:00,28.06,28.06,28.03,28.06,23400.0,25.4584,25.4584,25.4311,25.4584,23400.0
2015-02-23 13:10:00,28.05,28.06,28.03,28.04,23000.0,25.4493,25.4584,25.4311,25.4402,23000.0
2015-02-23 13:20:00,28.05,28.05,28.04,28.04,8300.0,25.4493,25.4493,25.4402,25.4402,8300.0
2015-02-23 13:30:00,28.05,28.11,28.04,28.07,88600.0,25.4493,25.5037,25.4402,25.4674,88600.0
2015-02-23 13:40:00,28.07,28.1,28.04,28.07,36000.0,25.4674,25.4946,25.4402,25.4674,36000.0
2015-02-23 13:50:00,28.07,28.1,28.06,28.09,21300.0,25.4674,25.4946,25.4584,25.4856,21300.0
2015-02-23 14:00:00,28.09,28.11,28.07,28.09,29600.0,25.4856,25.5037,25.4674,25.4856,29600.0
2015-02-23 14:10:00,28.1,28.12,28.09,28.1,46200.0,25.4946,25.5128,25.4856,25.4946,46200.0
2015-02-23 14:20:00,28.11,28.12,28.05,28.09,145300.0,25.5037,25.5128,25.4493,25.4856,145300.0
2015-02-23 14:30:00,28.09,28.1,28.06,28.08,87500.0,25.4856,25.4946,25.4584,25.4765,87500.0
2015-02-23 14:40:00,28.09,28.1,28.05,28.09,41200.0,25.4856,25.4946,25.4493,25.4856,41200.0
2015-02-23 14:50:00,28.08,28.1,28.06,28.08,62100.0,25.4765,25.4946,25.4584,25.4765,62100.0
2015-02-23 15:00:00,28.08,28.1,28.04,28.04,103500.0,25.4765,25.4946,25.4402,25.4402,103500.0
2015-02-23 15:10:00,28.04,28.11,28.01,28.1,50800.0,25.4402,25.5037,25.413,25.4946,50800.0
2015-02-23 15:20:00,28.1,28.1,28.06,28.08,64100.0,25.4946,25.4946,25.4584,25.4765,64100.0
2015-02-23 15:30:00,28.08,28.11,28.07,28.11,104500.0,25.4765,25.5037,25.4674,25.5037,104500.0
2015-02-23 15:40:00,28.1,28.13,28.05,28.09,107500.0,25.4946,25.5219,25.4493,25.4856,107500.0
2015-02-23 15:50:00,28.1,28.11,28.07,28.1,152200.0,25.4946,25.5037,25.4674,25.4946,152200.0
2015-02-24 09:30:00,27.9,27.99,27.8,27.95,116400.0,25.3132,25.3948,25.2225,25.3586,116400.0
2015-02-24 09:40:00,27.95,28.08,27.93,28.04,152800.0,25.3586,25.4765,25.3404,25.4402,152800.0
2015-02-24 09:50:00,28.06,28.14,28.04,28.1,102400.0,25.4584,25.5309,25.4402,25.4946,102400.0
2015-02-24 10:00:00,28.1,28.1,27.91,27.94,107800.0,25.4946,25.4946,25.3223,25.3495,107800.0
2015-02-24 10:10:00,27.94,27.98,27.72,27.74,213900.0,25.3495,25.3858,25.1499,25.168,213900.0
2015-02-24 10:20:00,27.76,27.77,27.68,27.7,63400.0,25.1862,25.1952,25.1136,25.1317,63400.0
2015-02-24 10:30:00,27.71,27.79,27.62,27.62,87000.0,25.1408,25.2134,25.0591,25.0591,87000.0
2015-02-24 10:40:00,27.64,27.68,27.62,27.65,80400.0,25.0773,25.1136,25.0591,25.0864,80400.0
2015-02-24 10:50:00,27.66,27.74,27.63,27.74,102800.0,25.0954,25.168,25.0682,25.168,102800.0
2015-02-24 11:00:00,27.74,27.85,27.74,27.76,245400.0,25.168,25.2678,25.168,25.1862,245400.0
2015-02-24 11:10:00,27.76,27.85,27.72,27.75,185500.0,25.1862,25.2678,25.1499,25.1771,185500.0
2015-02-24 11:20:00,27.75,27.83,27.75,27.8,42900.0,25.1771,25.2497,25.1771,25.2225,42900.0
2015-02-24 11:30:00,27.8,27.8,27.65,27.65,37000.0,25.2225,25.2225,25.0864,25.0864,37000.0
2015-02-24 11:40:00,27.66,27.83,27.6,27.8,83000.0,25.0954,25.2497,25.041,25.2225,83000.0
2015-02-24 11:50:00,27.81,27.82,27.78,27.78,28300.0,25.2315,25.2406,25.2043,25.2043,28300.0
2015-02-24 12:00:00,27.77,27.82,27.75,27.8,29900.0,25.1952,25.2406,25.1771,25.2225,29900.0
2015-02-24 12:10:00,27.79,27.8,27.7,27.73,41800.0,25.2134,25.2225,25.1317,25.1589,41800.0
2015-02-24 12:20:00,27.72,27.75,27.64,27.67,54500.0,25.1499,25.1771,25.0773,25.1045,54500.0
2015-02-24 12:30:00,27.66,27.68,27.6,27.64,46700.0,25.0954,25.1136,25.041,25.0773,46700.0
2015-02-24 12:40:00,27.64,27.66,27.6,27.6,25100.0,25.0773,25.0954,25.041,25.041,25100.0
2015-02-24 12:50:00,27.6,27.64,27.6,27.63,39000.0,25.041,25.0773,25.041,25.0682,39000.0
2015-02-24 13:00:00,27.62,27.63,27.59,27.63,73100.0,25.0591,25.0682,25.0319,25.0682,73100.0
2015-02-24 13:10:00,27.63,27.65,27.6,27.6,146700.0,25.0682,25.0864,25.041,25.041,146700.0
2015-02-24 13:20:00,27.6,27.65,27.53,27.6,51000.0,25.041,25.0864,24.9775,25.041,51000.0
2015-02-24 13:30:00,27.59,27.6,27.55,27.55,34900.0,25.0319,25.041,24.9956,24.9956,34900.0
2015-02-24 13:40:00,27.56,27.63,27.55,27.56,17600.0,25.0047,25.0682,24.9956,25.0047,17600.0
2015-02-24 13:50:00,27.57,27.65,27.55,27.65,17100.0,25.0138,25.0864,24.9956,25.0864,17100.0
2015-02-24 14:00:00,27.65,27.66,27.58,27.59,137100.0,25.0864,25.0954,25.0229,25.0319,137100.0
2015-02-24 14:10:00,27.61,27.61,27.57,27.57,37000.0,25.0501,25.0501,25.0138,25.0138,37000.0
2015-02-24 14:20:00,27.58,27.61,27.55,27.57,40900.0,25.0229,25.0501,24.9956,25.0138,40900.0
2015-02-24 14:30:00,27.58,27.59,27.5,27.5,114100.0,25.0229,25.0319,24.9503,24.9503,114100.0
2015-02-24 14:40:00,27.51,27.55,27.49,27.51,119000.0,24.9593,24.9956,24.9412,24.9593,119000.0
2015-02-24 14:50:00,27.51,27.6,27.5,27.59,34800.0,24.9593,25.041,24.9503,25.0319,34800.0
2015-02-24 15:00:00,27.6,27.61,27.59,27.59,34200.0,25.041,25.0501,25.0319,25.0319,34200.0
2015-02-24 15:10:00,27.6,27.62,27.54,27.56,64200.0,25.041,25.0591,24.9866,25.0047,64200.0
2015-02-24 15:20:00,27.57,27.57,27.51,27.55,58200.0,25.0138,25.0138,24.9593,24.9956,58200.0
2015-02-24 15:30:00,27.55,27.55,27.53,27.53,81800.0,24.9956,24.9956,24.9775,24.9775,81800.0
2015-02-24 15:40:00,27.53,27.54,27.49,27.5,138500.0,24.9775,24.9866,24.9412,24.9503,138500.0
2015-02-24 15:50:00,27.5,27.52,27.48,27.49,345600.0,24.9503,24.9684,24.9321,24.9412,345600.0
2015-02-25 09:30:00,27.34,27.66,27.11,27.55,240300.0,24.8051,25.0954,24.5964,24.9956,240300.0
2015-02-25 09:40:00,27.56,27.66,27.2,27.2,98900.0,25.0047,25.0954,24.6781,24.6781,98900.0
2015-02-25 09:50:00,27.21,27.36,27.1,27.11,175100.0,24.6872,24.8233,24.5874,24.5964,175100.0
2015-02-25 10:00:00,27.11,27.18,26.92,27.18,235200.0,24.5964,24.6599,24.4241,24.6599,235200.0
2015-02-25 10:10:00,27.19,27.26,27.02,27.03,112000.0,24.669,24.7325,24.5148,24.5239,112000.0
2015-02-25 10:20:00,27.03,27.04,26.87,26.96,208200.0,24.5239,24.5329,24.3787,24.4603,208200.0
2015-02-25 10:30:00,26.96,26.97,26.89,26.92,275500.0,24.4603,24.4694,24.3968,24.4241,275500.0
2015-02-25 10:40:00,26.92,26.97,26.91,26.94,242100.0,24.4241,24.4694,24.415,24.4422,242100.0
2015-02-25 10:50:00,26.94,27.01,26.88,26.88,209200.0,24.4422,24.5057,24.3878,24.3878,209200.0
2015-02-25 11:00:00,26.87,26.97,26.87,26.94,417400.0,24.3787,24.4694,24.3787,24.4422,417400.0
2015-02-25 11:10:00,26.92,27.14,26.92,27.13,353900.0,24.4241,24.6237,24.4241,24.6146,353900.0
2015-02-25 11:20:00,27.14,27.21,27.06,27.17,231600.0,24.6237,24.6872,24.5511,24.6509,231600.0
2015-02-25 11:30:00,27.16,27.22,27.16,27.17,106600.0,24.6418,24.6962,24.6418,24.6509,106600.0
2015-02-25 11:40:00,27.17,27.18,27.08,27.11,156800.0,24.6509,24.6599,24.5692,24.5964,156800.0
2015-02-25 11:50:00,27.12,27.13,27.03,27.04,73900.0,24.6055,24.6146,24.5239,24.5329,73900.0
2015-02-25 12:00:00,27.04,27.17,27.03,27.12,110500.0,24.5329,24.6509,24.5239,24.6055,110500.0
2015-02-25 12:10:00,27.1,27.12,27.04,27.04,53200.0,24.5874,24.6055,24.5329,24.5329,53200.0
2015-02-25 12:20:00,27.05,27.06,27.0,27.0,83700.0,24.542,24.5511,24.4966,24.4966,83700.0
2015-02-25 12:30:00,27.01,27.07,26.98,27.07,154700.0,24.5057,24.5601,24.4785,24.5601,154700.0
2015-02-25 12:40:00,27.07,27.16,27.07,27.13,135700.0,24.5601,24.6418,24.5601,24.6146,135700.0
2015-02-25 12:50:00,27.13,27.14,27.08,27.08,58400.0,24.6146,24.6237,24.5692,24.5692,58400.0
2015-02-25 13:00:00,27.09,27.15,27.08,27.13,84300.0,24.5783,24.6327,24.5692,24.6146,84300.0
2015-02-25 13:10:00,27.14,27.22,27.13,27.16,170800.0,24.6237,24.6962,24.6146,24.6418,170800.0
2015-02-25 13:20:00,27.16,27.18,27.11,27.17,60200.0,24.6418,24.6599,24.5964,24.6509,60200.0
2015-02-25 13:30:00,27.18,27.21,27.13,27.14,152400.0,24.6599,24.6872,24.6146,24.6237,152400.0
2015-02-25 13:40:00,27.13,27.26,27.12,27.25,175300.0,24.6146,24.7325,24.6055,24.7235,175300.0
2015-02-25 13:50:00,27.25,27.32,27.19,27.32,139000.0,24.7235,24.787,24.669,24.787,139000.0
2015-02-25 14:00:00,27.32,27.36,27.24,27.27,99900.0,24.787,24.8233,24.7144,24.7416,99900.0
2015-02-25 14:10:00,27.27,27.37,27.23,27.33,164200.0,24.7416,24.8323,24.7053,24.796,164200.0
2015-02-25 14:20:00,27.33,27.43,27.32,27.42,80800.0,24.796,24.8868,24.787,24.8777,80800.0
2015-02-25 14:30:00,27.42,27.46,27.33,27.34,68000.0,24.8777,24.914,24.796,24.8051,68000.0
2015-02-25 14:40:00,27.32,27.4,27.28,27.29,73200.0,24.787,24.8595,24.7507,24.7597,73200.0
2015-02-25 14:50:00,27.29,27.37,27.28,27.35,67300.0,24.7597,24.8323,24.7507,24.8142,67300.0
2015-02-25 15:00:00,27.35,27.39,27.2,27.24,119300.0,24.8142,24.8505,24.6781,24.7144,119300.0
2015-02-25 15:10:00,27.23,27.31,27.21,27.3,185500.0,24.7053,24.7779,24.6872,24.7688,185500.0
2015-02-25 15:20:00,27.3,27.31,27.24,27.24,150300.0,24.7688,24.7779,24.7144,24.7144,150300.0
2015-02-25 15:30:00,27.24,27.25,27.17,27.22,104800.0,24.7144,24.7235,24.6509,24.6962,104800.0
2015-02-25 15:40:00,27.22,27.23,27.16,27.23,153500.0,24.6962,24.7053,24.6418,24.7053,153500.0
2015-02-25 15:50:00,27.24,27.36,27.23,27.31,408500.0,24.7144,24.8233,24.7053,24.7779,408500.0
2015-02-26 09:30:00,27.57,27.98,27.2,27.91,361000.0,25.0138,25.3858,24.6781,25.3223,361000.0
2015-02-26 09:40:00,27.92,28.24,27.92,28.1,302000.0,25.3313,25.6217,25.3313,25.4946,302000.0
2015-02-26 09:50:00,28.12,28.35,28.1,28.27,240700.0,25.5128,25.7215,25.4946,25.6489,240700.0
2015-02-26 10:00:00,28.29,28.33,28.05,28.06,236600.0,25.667,25.7033,25.4493,25.4584,236600.0
2015-02-26 10:10:00,28.06,28.2,27.97,28.15,123200.0,25.4584,25.5854,25.3767,25.54,123200.0
2015-02-26 10:20:00,28.15,28.22,28.14,28.19,116700.0,25.54,25.6035,25.5309,25.5763,116700.0
2015-02-26 10:30:00,28.18,28.2,28.14,28.17,127400.0,25.5672,25.5854,25.5309,25.5582,127400.0
2015-02-26 10:40:00,28.17,28.22,28.16,28.17,87800.0,25.5582,25.6035,25.5491,25.5582,87800.0
2015-02-26 10:50:00,28.17,28.2,28.05,28.07,224100.0,25.5582,25.5854,25.4493,25.4674,224100.0
2015-02-26 11:00:00,28.07,28.08,27.97,28.0,117600.0,25.4674,25.4765,25.3767,25.4039,117600.0
2015-02-26 11:10:00,28.0,28.1,28.0,28.05,100800.0,25.4039,25.4946,25.4039,25.4493,100800.0
2015-02-26 11:20:00,28.04,28.13,28.02,28.05,139800.0,25.4402,25.5219,25.4221,25.4493,139800.0
2015-02-26 11:30:00,28.06,28.06,28.02,28.03,85400.0,25.4584,25.4584,25.4221,25.4311,85400.0
2015-02-26 11:40:00,28.02,28.05,27.99,28.03,88300.0,25.4221,25.4493,25.3948,25.4311,88300.0
2015-02-26 11:50:00,28.04,28.06,28.01,28.05,99600.0,25.4402,25.4584,25.413,25.4493,99600.0
2015-02-26 12:00:00,28.04,28.04,27.93,27.99,140500.0,25.4402,25.4402,25.3404,25.3948,140500.0
2015-02-26 12:10:00,27.98,28.01,27.91,27.91,67200.0,25.3858,25.413,25.3223,25.3223,67200.0
2015-02-26 12:20:00,27.91,28.01,27.9,27.99,48000.0,25.3223,25.413,25.3132,25.3948,48000.0
2015-02-26 12:30:00,27.99,28.08,27.98,27.99,81500.0,25.3948,25.4765,25.3858,25.3948,81500.0
2015-02-26 12:40:00,27.99,28.07,27.96,27.98,234000.0,25.3948,25.4674,25.3676,25.3858,234000.0
2015-02-26 12:50:00,27.99,28.0,27.94,27.98,57100.0,25.3948,25.4039,25.3495,25.3858,57100.0
2015-02-26 13:00:00,27.98,28.01,27.93,27.99,144100.0,25.3858,25.413,25.3404,25.3948,144100.0
2015-02-26 13:10:00,27.98,28.0,27.94,28.0,105200.0,25.3858,25.4039,25.3495,25.4039,105200.0
2015-02-26 13:20:00,27.99,28.01,27.96,28.0,65600.0,25.3948,25.413,25.3676,25.4039,65600.0
2015-02-26 13:30:00,28.0,28.01,27.98,28.0,55100.0,25.4039,25.413,25.3858,25.4039,55100.0
2015-02-26 13:40:00,27.99,28.0,27.95,27.99,87100.0,25.3948,25.4039,25.3586,25.3948,87100.0
2015-02-26 13:50:00,27.98,28.01,27.98,28.0,318300.0,25.3858,25.413,25.3858,25.4039,318300.0
2015-02-26 14:00:00,28.0,28.08,27.97,27.98,237600.0,25.4039,25.4765,25.3767,25.3858,237600.0
2015-02-26 14:10:00,27.98,28.07,27.95,27.97,111300.0,25.3858,25.4674,25.3586,25.3767,111300.0
2015-02-26 14:20:00,27.97,27.99,27.95,27.97,99300.0,25.3767,25.3948,25.3586,25.3767,99300.0
2015-02-26 14:30:00,27.98,28.0,27.93,27.94,63800.0,25.3858,25.4039,25.3404,25.3495,63800.0
2015-02-26 14:40:00,27.94,27.95,27.9,27.91,66300.0,25.3495,25.3586,25.3132,25.3223,66300.0
2015-02-26 14:50:00,27.91,28.0,27.9,27.94,103100.0,25.3223,25.4039,25.3132,25.3495,103100.0
2015-02-26 15:00:00,27.95,27.99,27.91,27.99,137300.0,25.3586,25.3948,25.3223,25.3948,137300.0
2015-02-26 15:10:00,27.99,28.01,27.98,28.0,93100.0,25.3948,25.413,25.3858,25.4039,93100.0
2015-02-26 15:20:00,28.0,28.01,27.99,28.0,80700.0,25.4039,25.413,25.3948,25.4039,80700.0
2015-02-26 15:30:00,28.0,28.01,27.99,28.0,87700.0,25.4039,25.413,25.3948,25.4039,87700.0
2015-02-26 15:40:00,27.99,28.01,27.99,28.0,93100.0,25.3948,25.413,25.3948,25.4039,93100.0
2015-02-26 15:50:00,28.0,28.0,27.99,28.0,236600.0,25.4039,25.4039,25.3948,25.4039,236600.0
2015-02-27 09:30:00,28.0,28.17,27.9,27.97,160300.0,25.4039,25.5582,25.3132,25.3767,160300.0
2015-02-27 09:40:00,27.97,28.0,27.86,27.94,98000.0,25.3767,25.4039,25.2769,25.3495,98000.0
2015-02-27 09:50:00,27.93,28.0,27.88,27.91,158100.0,25.3404,25.4039,25.295,25.3223,158100.0
2015-02-27 10:00:00,27.92,27.95,27.8,27.86,177900.0,25.3313,25.3586,25.2225,25.2769,177900.0
2015-02-27 10:10:00,27.85,27.9,27.7,27.77,252000.0,25.2678,25.3132,25.1317,25.1952,252000.0
2015-02-27 10:20:00,27.76,27.86,27.63,27.84,171100.0,25.1862,25.2769,25.0682,25.2588,171100.0
2015-02-27 10:30:00,27.85,27.91,27.78,27.85,169800.0,25.2678,25.3223,25.2043,25.2678,169800.0
2015-02-27 10:40:00,27.85,27.91,27.84,27.85,213400.0,25.2678,25.3223,25.2588,25.2678,213400.0
2015-02-27 10:50:00,27.86,28.08,27.84,27.99,341500.0,25.2769,25.4765,25.2588,25.3948,341500.0
2015-02-27 11:00:00,27.99,28.02,27.91,27.94,226200.0,25.3948,25.4221,25.3223,25.3495,226200.0
2015-02-27 11:10:00,27.93,27.93,27.81,27.81,65100.0,25.3404,25.3404,25.2315,25.2315,65100.0
2015-02-27 11:20:00,27.81,27.82,27.65,27.68,107600.0,25.2315,25.2406,25.0864,25.1136,107600.0
2015-02-27 11:30:00,27.68,27.91,27.62,27.89,231500.0,25.1136,25.3223,25.0591,25.3041,231500.0
2015-02-27 11:40:00,27.89,27.92,27.88,27.89,84800.0,25.3041,25.3313,25.295,25.3041,84800.0
2015-02-27 11:50:00,27.89,27.9,27.74,27.75,145500.0,25.3041,25.3132,25.168,25.1771,145500.0
2015-02-27 12:00:00,27.74,27.86,27.72,27.78,86700.0,25.168,25.2769,25.1499,25.2043,86700.0
2015-02-27 12:10:00,27.78,27.92,27.78,27.89,178800.0,25.2043,25.3313,25.2043,25.3041,178800.0
2015-02-27 12:20:00,27.89,27.95,27.88,27.95,338700.0,25.3041,25.3586,25.295,25.3586,338700.0
2015-02-27 12:30:00,27.94,27.94,27.84,27.89,135500.0,25.3495,25.3495,25.2588,25.3041,135500.0
2015-02-27 12:40:00,27.89,27.9,27.75,27.75,224400.0,25.3041,25.3132,25.1771,25.1771,224400.0
2015-02-27 12:50:00,27.75,27.77,27.57,27.58,75300.0,25.1771,25.1952,25.0138,25.0229,75300.0
2015-02-27 13:00:00,27.58,27.67,27.57,27.65,77800.0,25.0229,25.1045,25.0138,25.0864,77800.0
2015-02-27 13:10:00,27.66,27.81,27.64,27.71,124200.0,25.0954,25.2315,25.0773,25.1408,124200.0
2015-02-27 13:20:00,27.7,27.73,27.67,27.69,57100.0,25.1317,25.1589,25.1045,25.1227,57100.0
2015-02-27 13:30:00,27.69,27.7,27.57,27.61,82700.0,25.1227,25.1317,25.0138,25.0501,82700.0
2015-02-27 13:40:00,27.61,27.67,27.49,27.5,144200.0,25.0501,25.1045,24.9412,24.9503,144200.0
2015-02-27 13:50:00,27.5,27.57,27.49,27.54,165400.0,24.9503,25.0138,24.9412,24.9866,165400.0
2015-02-27 14:00:00,27.54,27.57,27.46,27.46,152900.0,24.9866,25.0138,24.914,24.914,152900.0
2015-02-27 14:10:00,27.45,27.52,27.36,27.41,181500.0,24.9049,24.9684,24.8233,24.8686,181500.0
2015-02-27 14:20:00,27.43,27.54,27.43,27.51,221100.0,24.8868,24.9866,24.8868,24.9593,221100.0
2015-02-27 14:30:00,27.5,27.61,27.49,27.5,142600.0,24.9503,25.0501,24.9412,24.9503,142600.0
2015-02-27 14:40:00,27.49,27.5,27.34,27.42,181700.0,24.9412,24.9503,24.8051,24.8777,181700.0
2015-02-27 14:50:00,27.41,27.47,27.36,27.44,87900.0,24.8686,24.9231,24.8233,24.8958,87900.0
2015-02-27 15:00:00,27.44,27.44,27.36,27.38,106800.0,24.8958,24.8958,24.8233,24.8414,106800.0
2015-02-27 15:10:00,27.38,27.54,27.34,27.49,181100.0,24.8414,24.9866,24.8051,24.9412,181100.0
2015-02-27 15:20:00,27.49,27.58,27.48,27.5,244600.0,24.9412,25.0229,24.9321,24.9503,244600.0
2015-02-27 15:30:00,27.5,27.58,27.47,27.52,323100.0,24.9503,25.0229,24.9231,24.9684,323100.0
2015-02-27 15:40:00,27.52,27.68,27.51,27.66,600200.0,24.9684,25.1136,24.9593,25.0954,600200.0
2015-02-27 15:50:00,27.65,27.72,27.63,27.71,736700.0,25.0864,25.1499,25.0682,25.1408,736700.0
2015-03-02 09:30:00,27.84,27.98,27.67,27.79,555600.0,25.2588,25.3858,25.1045,25.2134,555600.0
2015-03-02 09:40:00,27.78,28.04,27.78,27.97,1157200.0,25.2043,25.4402,25.2043,25.3767,1157200.0
2015-03-02 09:50:00,27.95,28.01,27.85,27.86,347900.0,25.3586,25.413,25.2678,25.2769,347900.0
2015-03-02 10:00:00,27.86,27.88,27.73,27.79,264300.0,25.2769,25.295,25.1589,25.2134,264300.0
2015-03-02 10:10:00,27.79,27.94,27.76,27.85,214200.0,25.2134,25.3495,25.1862,25.2678,214200.0
2015-03-02 10:20:00,27.85,27.96,27.84,27.87,274300.0,25.2678,25.3676,25.2588,25.286,274300.0
2015-03-02 10:30:00,27.88,27.91,27.82,27.88,152300.0,25.295,25.3223,25.2406,25.295,152300.0
2015-03-02 10:40:00,27.88,27.92,27.86,27.89,231700.0,25.295,25.3313,25.2769,25.3041,231700.0
2015-03-02 10:50:00,27.89,27.92,27.87,27.9,125300.0,25.3041,25.3313,25.286,25.3132,125300.0
2015-03-02 11:00:00,27.9,27.96,27.87,27.91,207500.0,25.3132,25.3676,25.286,25.3223,207500.0
2015-03-02 11:10:00,27.91,27.95,27.89,27.95,112100.0,25.3223,25.3586,25.3041,25.3586,112100.0
2015-03-02 11:20:00,27.94,27.95,27.9,27.91,127900.0,25.3495,25.3586,25.3132,25.3223,127900.0
2015-03-02 11:30:00,27.91,27.96,27.9,27.95,87700.0,25.3223,25.3676,25.3132,25.3586,87700.0
2015-03-02 11:40:00,27.95,27.98,27.89,27.93,278400.0,25.3586,25.3858,25.3041,25.3404,278400.0
2015-03-02 11:50:00,27.93,28.0,27.92,28.0,112500.0,25.3404,25.4039,25.3313,25.4039,112500.0
2015-03-02 12:00:00,28.0,28.01,27.96,28.0,253700.0,25.4039,25.413,25.3676,25.4039,253700.0
2015-03-02 12:10:00,28.0,28.05,27.98,28.0,108700.0,25.4039,25.4493,25.3858,25.4039,108700.0
2015-03-02 12:20:00,28.0,28.0,27.95,27.98,114000.0,25.4039,25.4039,25.3586,25.3858,114000.0
2015-03-02 12:30:00,27.97,28.0,27.91,27.92,101300.0,25.3767,25.4039,25.3223,25.3313,101300.0
2015-03-02 12:40:00,27.91,27.92,27.79,27.82,144900.0,25.3223,25.3313,25.2134,25.2406,144900.0
2015-03-02 12:50:00,27.82,27.93,27.81,27.9,106500.0,25.2406,25.3404,25.2315,25.3132,106500.0
2015-03-02 13:00:00,27.9,27.96,27.9,27.94,109600.0,25.3132,25.3676,25.3132,25.3495,109600.0
2015-03-02 13:10:00,27.94,27.96,27.88,27.89,57300.0,25.3495,25.3676,25.295,25.3041,57300.0
2015-03-02 13:20:00,27.9,27.95,27.89,27.94,65700.0,25.3132,25.3586,25.3041,25.3495,65700.0
2015-03-02 13:30:00,27.94,28.0,27.93,27.99,72000.0,25.3495,25.4039,25.3404,25.3948,72000.0
2015-03-02 13:40:00,27.99,27.99,27.92,27.98,121700.0,25.3948,25.3948,25.3313,25.3858,121700.0
2015-03-02 13:50:00,27.98,27.99,27.9,27.98,168700.0,25.3858,25.3948,25.3132,25.3858,168700.0
2015-03-02 14:00:00,27.99,28.02,27.98,28.0,98500.0,25.3948,25.4221,25.3858,25.4039,98500.0
2015-03-02 14:10:00,28.0,28.0,27.95,27.96,132700.0,25.4039,25.4039,25.3586,25.3676,132700.0
2015-03-02 14:20:00,27.96,28.0,27.92,27.99,141100.0,25.3676,25.4039,25.3313,25.3948,141100.0
2015-03-02 14:30:00,28.0,28.02,27.99,28.0,229500.0,25.4039,25.4221,25.3948,25.4039,229500.0
2015-03-02 14:40:00,28.0,28.04,27.99,28.04,163800.0,25.4039,25.4402,25.3948,25.4402,163800.0
2015-03-02 14:50:00,28.04,28.07,28.0,28.06,196000.0,25.4402,25.4674,25.4039,25.4584,196000.0
2015-03-02 15:00:00,28.06,28.14,28.05,28.12,302300.0,25.4584,25.5309,25.4493,25.5128,302300.0
2015-03-02 15:10:00,28.12,28.13,28.02,28.06,374000.0,25.5128,25.5219,25.4221,25.4584,374000.0
2015-03-02 15:20:00,28.06,28.07,27.96,28.03,274100.0,25.4584,25.4674,25.3676,25.4311,274100.0
2015-03-02 15:30:00,28.03,28.03,27.89,27.95,348900.0,25.4311,25.4311,25.3041,25.3586,348900.0
2015-03-02 15:40:00,27.95,28.03,27.94,28.01,358800.0,25.3586,25.4311,25.3495,25.413,358800.0
2015-03-02 15:50:00,28.01,28.22,27.97,28.15,1265400.0,25.413,25.6035,25.3767,25.54,1265400.0
2015-03-03 09:30:00,29.3,29.9,29.11,29.39,3230200.0,26.5834,27.1278,26.411,26.665,3230200.0
2015-03-03 09:40:00,29.39,29.39,28.12,28.41,2492700.0,26.665,26.665,25.5128,25.7759,2492700.0
2015-03-03 09:50:00,28.4,29.14,28.38,29.01,2005800.0,25.7668,26.4382,25.7487,26.3203,2005800.0
2015-03-03 10:00:00,29.01,29.44,28.92,29.17,1015700.0,26.3203,26.7104,26.2386,26.4654,1015700.0
2015-03-03 10:10:00,29.17,29.27,28.9,29.0,708500.0,26.4654,26.5562,26.2205,26.3112,708500.0
2015-03-03 10:20:00,29.01,29.27,28.96,29.12,538900.0,26.3203,26.5562,26.2749,26.4201,538900.0
2015-03-03 10:30:00,29.07,29.37,29.06,29.34,626800.0,26.3747,26.6469,26.3656,26.6197,626800.0
2015-03-03 10:40:00,29.35,29.35,29.1,29.16,376300.0,26.6287,26.6287,26.4019,26.4564,376300.0
2015-03-03 10:50:00,29.18,29.4,29.15,29.29,736800.0,26.4745,26.6741,26.4473,26.5743,736800.0
2015-03-03 11:00:00,29.3,29.36,29.09,29.2,476300.0,26.5834,26.6378,26.3929,26.4927,476300.0
2015-03-03 11:10:00,29.2,29.2,28.93,28.98,572600.0,26.4927,26.4927,26.2477,26.2931,572600.0
2015-03-03 11:20:00,28.98,29.02,28.77,28.88,481900.0,26.2931,26.3293,26.1025,26.2023,481900.0
2015-03-03 11:30:00,28.87,28.95,28.77,28.85,439600.0,26.1933,26.2658,26.1025,26.1751,439600.0
2015-03-03 11:40:00,28.84,28.85,28.67,28.78,515200.0,26.166,26.1751,26.0118,26.1116,515200.0
2015-03-03 11:50:00,28.78,28.96,28.76,28.92,519600.0,26.1116,26.2749,26.0935,26.2386,519600.0
2015-03-03 12:00:00,28.92,28.95,28.64,28.7,261900.0,26.2386,26.2658,25.9846,26.039,261900.0
2015-03-03 12:10:00,28.69,28.7,28.41,28.42,347600.0,26.0299,26.039,25.7759,25.785,347600.0
2015-03-03 12:20:00,28.42,28.46,28.26,28.39,404200.0,25.785,25.8213,25.6398,25.7578,404200.0
2015-03-03 12:30:00,28.4,28.48,28.32,28.33,104200.0,25.7668,25.8394,25.6942,25.7033,104200.0
2015-03-03 12:40:00,28.34,28.44,28.29,28.3,126100.0,25.7124,25.8031,25.667,25.6761,126100.0
2015-03-03 12:50:00,28.31,28.5,28.3,28.44,137900.0,25.6852,25.8576,25.6761,25.8031,137900.0
2015-03-03 13:00:00,28.41,28.51,28.37,28.41,142800.0,25.7759,25.8666,25.7396,25.7759,142800.0
2015-03-03 13:10:00,28.4,28.43,28.28,28.32,148600.0,25.7668,25.794,25.658,25.6942,148600.0
2015-03-03 13:20:00,28.34,28.35,28.13,28.25,223000.0,25.7124,25.7215,25.5219,25.6307,223000.0
2015-03-03 13:30:00,28.24,28.25,28.08,28.1,131100.0,25.6217,25.6307,25.4765,25.4946,131100.0
2015-03-03 13:40:00,28.09,28.2,27.95,28.03,429300.0,25.4856,25.5854,25.3586,25.4311,429300.0
2015-03-03 13:50:00,28.03,28.15,28.01,28.02,174500.0,25.4311,25.54,25.413,25.4221,174500.0
2015-03-03 14:00:00,28.03,28.03,27.86,27.89,352200.0,25.4311,25.4311,25.2769,25.3041,352200.0
2015-03-03 14:10:00,27.9,27.92,27.73,27.76,187900.0,25.3132,25.3313,25.1589,25.1862,187900.0
2015-03-03 14:20:00,27.76,27.77,27.4,27.6,583200.0,25.1862,25.1952,24.8595,25.041,583200.0
2015-03-03 14:30:00,27.58,27.7,27.46,27.52,406000.0,25.0229,25.1317,24.914,24.9684,406000.0
2015-03-03 14:40:00,27.52,27.61,27.48,27.52,330900.0,24.9684,25.0501,24.9321,24.9684,330900.0
2015-03-03 14:50:00,27.52,27.56,27.49,27.55,295100.0,24.9684,25.0047,24.9412,24.9956,295100.0
2015-03-03 15:00:00,27.55,27.67,27.5,27.62,272600.0,24.9956,25.1045,24.9503,25.0591,272600.0
2015-03-03 15:10:00,27.62,27.62,27.49,27.53,307600.0,25.0591,25.0591,24.9412,24.9775,307600.0
2015-03-03 15:20:00,27.53,27.65,27.45,27.45,489500.0,24.9775,25.0864,24.9049,24.9049,489500.0
2015-03-03 15:30:00,27.46,27.56,27.45,27.47,413600.0,24.914,25.0047,24.9049,24.9231,413600.0
2015-03-03 15:40:00,27.46,27.62,27.45,27.45,417100.0,24.914,25.0591,24.9049,24.9049,417100.0
2015-03-03 15:50:00,27.45,27.54,27.34,27.53,971400.0,24.9049,24.9866,24.8051,24.9775,971400.0
2015-03-04 09:30:00,28.0,28.2,27.65,27.73,667400.0,25.4039,25.5854,25.0864,25.1589,667400.0
2015-03-04 09:40:00,27.73,27.91,27.42,27.87,388100.0,25.1589,25.3223,24.8777,25.286,388100.0
2015-03-04 09:50:00,27.87,28.06,27.67,27.76,392400.0,25.286,25.4584,25.1045,25.1862,392400.0
2015-03-04 10:00:00,27.76,27.8,27.55,27.6,264500.0,25.1862,25.2225,24.9956,25.041,264500.0
2015-03-04 10:10:00,27.6,27.76,27.48,27.51,216800.0,25.041,25.1862,24.9321,24.9593,216800.0
2015-03-04 10:20:00,27.52,27.54,27.47,27.5,194700.0,24.9684,24.9866,24.9231,24.9503,194700.0
2015-03-04 10:30:00,27.5,27.65,27.43,27.56,196100.0,24.9503,25.0864,24.8868,25.0047,196100.0
2015-03-04 10:40:00,27.57,27.59,27.33,27.4,195300.0,25.0138,25.0319,24.796,24.8595,195300.0
2015-03-04 10:50:00,27.39,27.54,27.3,27.51,222800.0,24.8505,24.9866,24.7688,24.9593,222800.0
2015-03-04 11:00:00,27.51,27.75,27.5,27.71,179700.0,24.9593,25.1771,24.9503,25.1408,179700.0
2015-03-04 11:10:00,27.72,27.75,27.63,27.63,152300.0,25.1499,25.1771,25.0682,25.0682,152300.0
2015-03-04 11:20:00,27.63,27.67,27.59,27.61,106100.0,25.0682,25.1045,25.0319,25.0501,106100.0
2015-03-04 11:30:00,27.61,27.64,27.58,27.61,101500.0,25.0501,25.0773,25.0229,25.0501,101500.0
2015-03-04 11:40:00,27.61,27.76,27.59,27.76,121600.0,25.0501,25.1862,25.0319,25.1862,121600.0
2015-03-04 11:50:00,27.76,27.79,27.65,27.7,139600.0,25.1862,25.2134,25.0864,25.1317,139600.0
2015-03-04 12:00:00,27.7,27.78,27.68,27.78,57000.0,25.1317,25.2043,25.1136,25.2043,57000.0
2015-03-04 12:10:00,27.78,27.82,27.72,27.79,108300.0,25.2043,25.2406,25.1499,25.2134,108300.0
2015-03-04 12:20:00,27.79,27.92,27.78,27.9,165000.0,25.2134,25.3313,25.2043,25.3132,165000.0
2015-03-04 12:30:00,27.9,28.0,27.86,27.86,132500.0,25.3132,25.4039,25.2769,25.2769,132500.0
2015-03-04 12:40:00,27.87,28.02,27.87,28.0,204200.0,25.286,25.4221,25.286,25.4039,204200.0
2015-03-04 12:50:00,28.02,28.03,27.95,27.99,108600.0,25.4221,25.4311,25.3586,25.3948,108600.0
2015-03-04 13:00:00,28.0,28.02,27.97,28.0,89700.0,25.4039,25.4221,25.3767,25.4039,89700.0
2015-03-04 13:10:00,28.0,28.0,27.84,27.89,63500.0,25.4039,25.4039,25.2588,25.3041,63500.0
2015-03-04 13:20:00,27.89,27.93,27.8,27.9,64000.0,25.3041,25.3404,25.2225,25.3132,64000.0
2015-03-04 13:30:00,27.91,27.91,27.81,27.89,64800.0,25.3223,25.3223,25.2315,25.3041,64800.0
2015-03-04 13:40:00,27.89,27.91,27.85,27.88,75900.0,25.3041,25.3223,25.2678,25.295,75900.0
2015-03-04 13:50:00,27.88,27.93,27.87,27.88,77500.0,25.295,25.3404,25.286,25.295,77500.0
2015-03-04 14:00:00,27.88,27.91,27.86,27.88,69800.0,25.295,25.3223,25.2769,25.295,69800.0
2015-03-04 14:10:00,27.89,27.9,27.82,27.9,66700.0,25.3041,25.3132,25.2406,25.3132,66700.0
2015-03-04 14:20:00,27.9,27.91,27.83,27.89,110400.0,25.3132,25.3223,25.2497,25.3041,110400.0
2015-03-04 14:30:00,27.89,27.92,27.86,27.9,148800.0,25.3041,25.3313,25.2769,25.3132,148800.0
2015-03-04 14:40:00,27.9,27.98,27.85,27.91,238400.0,25.3132,25.3858,25.2678,25.3223,238400.0
2015-03-04 14:50:00,27.9,27.92,27.86,27.92,70600.0,25.3132,25.3313,25.2769,25.3313,70600.0
2015-03-04 15:00:00,27.91,27.96,27.89,27.95,106700.0,25.3223,25.3676,25.3041,25.3586,106700.0
2015-03-04 15:10:00,27.94,27.96,27.85,27.87,97200.0,25.3495,25.3676,25.2678,25.286,97200.0
2015-03-04 15:20:00,27.87,27.9,27.82,27.87,78000.0,25.286,25.3132,25.2406,25.286,78000.0
2015-03-04 15:30:00,27.87,27.9,27.75,27.78,220500.0,25.286,25.3132,25.1771,25.2043,220500.0
2015-03-04 15:40:00,27.78,27.79,27.69,27.7,302900.0,25.2043,25.2134,25.1227,25.1317,302900.0
2015-03-04 15:50:00,27.71,27.74,27.59,27.71,560400.0,25.1408,25.168,25.0319,25.1408,560400.0
2015-03-05 09:30:00,28.33,28.33,27.05,27.73,609700.0,25.7033,25.7033,24.542,25.1589,609700.0
2015-03-05 09:40:00,27.72,27.84,27.6,27.8,176700.0,25.1499,25.2588,25.041,25.2225,176700.0
2015-03-05 09:50:00,27.81,28.1,27.76,28.09,505500.0,25.2315,25.4946,25.1862,25.4856,505500.0
2015-03-05 10:00:00,28.09,28.48,28.0,28.4,834700.0,25.4856,25.8394,25.4039,25.7668,834700.0
2015-03-05 10:10:00,28.42,28.6,28.34,28.6,680800.0,25.785,25.9483,25.7124,25.9483,680800.0
2015-03-05 10:20:00,28.6,28.79,28.5,28.79,548600.0,25.9483,26.1207,25.8576,26.1207,548600.0
2015-03-05 10:30:00,28.79,28.84,28.64,28.79,385000.0,26.1207,26.166,25.9846,26.1207,385000.0
2015-03-05 10:40:00,28.8,28.88,28.75,28.85,280400.0,26.1297,26.2023,26.0844,26.1751,280400.0
2015-03-05 10:50:00,28.85,28.91,28.75,28.77,375000.0,26.1751,26.2295,26.0844,26.1025,375000.0
2015-03-05 11:00:00,28.8,28.8,28.5,28.6,168500.0,26.1297,26.1297,25.8576,25.9483,168500.0
2015-03-05 11:10:00,28.59,28.64,28.55,28.61,97900.0,25.9392,25.9846,25.9029,25.9574,97900.0
2015-03-05 11:20:00,28.6,28.6,28.39,28.44,176500.0,25.9483,25.9483,25.7578,25.8031,176500.0
2015-03-05 11:30:00,28.44,28.55,28.42,28.48,89000.0,25.8031,25.9029,25.785,25.8394,89000.0
2015-03-05 11:40:00,28.49,28.59,28.43,28.59,104000.0,25.8485,25.9392,25.794,25.9392,104000.0
2015-03-05 11:50:00,28.59,28.69,28.53,28.58,132200.0,25.9392,26.0299,25.8848,25.9301,132200.0
2015-03-05 12:00:00,28.59,28.6,28.5,28.55,31300.0,25.9392,25.9483,25.8576,25.9029,31300.0
2015-03-05 12:10:00,28.56,28.67,28.54,28.67,85700.0,25.912,26.0118,25.8938,26.0118,85700.0
2015-03-05 12:20:00,28.66,28.7,28.62,28.68,37900.0,26.0027,26.039,25.9664,26.0209,37900.0
2015-03-05 12:30:00,28.69,28.69,28.59,28.59,110500.0,26.0299,26.0299,25.9392,25.9392,110500.0
2015-03-05 12:40:00,28.59,28.65,28.58,28.63,56600.0,25.9392,25.9936,25.9301,25.9755,56600.0
2015-03-05 12:50:00,28.63,28.64,28.5,28.58,53400.0,25.9755,25.9846,25.8576,25.9301,53400.0
2015-03-05 13:00:00,28.59,28.66,28.5,28.66,63200.0,25.9392,26.0027,25.8576,26.0027,63200.0
2015-03-05 13:10:00,28.66,28.66,28.62,28.64,43000.0,26.0027,26.0027,25.9664,25.9846,43000.0
2015-03-05 13:20:00,28.64,28.65,28.59,28.62,36800.0,25.9846,25.9936,25.9392,25.9664,36800.0
2015-03-05 13:30:00,28.63,28.75,28.62,28.75,184600.0,25.9755,26.0844,25.9664,26.0844,184600.0
2015-03-05 13:40:00,28.75,28.9,28.74,28.76,249700.0,26.0844,26.2205,26.0753,26.0935,249700.0
2015-03-05 13:50:00,28.76,28.8,28.74,28.79,79400.0,26.0935,26.1297,26.0753,26.1207,79400.0
2015-03-05 14:00:00,28.8,28.87,28.79,28.82,202400.0,26.1297,26.1933,26.1207,26.1479,202400.0
2015-03-05 14:10:00,28.83,28.83,28.79,28.81,152200.0,26.157,26.157,26.1207,26.1388,152200.0
2015-03-05 14:20:00,28.81,28.84,28.8,28.8,198000.0,26.1388,26.166,26.1297,26.1297,198000.0
2015-03-05 14:30:00,28.8,28.82,28.72,28.75,198900.0,26.1297,26.1479,26.0572,26.0844,198900.0
2015-03-05 14:40:00,28.76,28.82,28.75,28.8,71500.0,26.0935,26.1479,26.0844,26.1297,71500.0
2015-03-05 14:50:00,28.8,28.89,28.8,28.81,89400.0,26.1297,26.2114,26.1297,26.1388,89400.0
2015-03-05 15:00:00,28.81,28.89,28.8,28.89,108100.0,26.1388,26.2114,26.1297,26.2114,108100.0
2015-03-05 15:10:00,28.88,28.95,28.87,28.89,168400.0,26.2023,26.2658,26.1933,26.2114,168400.0
2015-03-05 15:20:00,28.89,28.94,28.86,28.92,152600.0,26.2114,26.2568,26.1842,26.2386,152600.0
2015-03-05 15:30:00,28.92,29.0,28.91,28.98,419000.0,26.2386,26.3112,26.2295,26.2931,419000.0
2015-03-05 15:40:00,28.98,29.0,28.95,28.97,434900.0,26.2931,26.3112,26.2658,26.284,434900.0
2015-03-05 15:50:00,28.97,29.04,28.96,28.99,1204500.0,26.284,26.3475,26.2749,26.3021,1204500.0
2015-03-06 09:30:00,28.5,29.0,28.5,28.99,662400.0,25.8576,26.3112,25.8576,26.3021,662400.0
2015-03-06 09:40:00,29.0,29.1,28.97,29.02,528800.0,26.3112,26.4019,26.284,26.3293,528800.0
2015-03-06 09:50:00,29.02,29.03,28.88,28.9,238400.0,26.3293,26.3384,26.2023,26.2205,238400.0
2015-03-06 10:00:00,28.9,29.1,28.88,29.02,602900.0,26.2205,26.4019,26.2023,26.3293,602900.0
2015-03-06 10:10:00,29.01,29.08,29.0,29.04,342700.0,26.3203,26.3838,26.3112,26.3475,342700.0
2015-03-06 10:20:00,29.03,29.27,29.02,29.26,260100.0,26.3384,26.5562,26.3293,26.5471,260100.0
2015-03-06 10:30:00,29.25,29.26,29.18,29.24,285100.0,26.538,26.5471,26.4745,26.5289,285100.0
2015-03-06 10:40:00,29.24,29.28,29.19,29.24,307000.0,26.5289,26.5652,26.4836,26.5289,307000.0
2015-03-06 10:50:00,29.24,29.28,29.17,29.18,216900.0,26.5289,26.5652,26.4654,26.4745,216900.0
2015-03-06 11:00:00,29.18,29.26,29.14,29.25,210300.0,26.4745,26.5471,26.4382,26.538,210300.0
2015-03-06 11:10:00,29.25,29.25,29.03,29.06,482900.0,26.538,26.538,26.3384,26.3656,482900.0
2015-03-06 11:20:00,29.05,29.1,29.0,29.0,175300.0,26.3566,26.4019,26.3112,26.3112,175300.0
2015-03-06 11:30:00,29.0,29.07,28.87,29.06,307200.0,26.3112,26.3747,26.1933,26.3656,307200.0
2015-03-06 11:40:00,29.06,29.07,28.99,29.02,188800.0,26.3656,26.3747,26.3021,26.3293,188800.0
2015-03-06 11:50:00,29.01,29.11,29.0,29.05,161900.0,26.3203,26.411,26.3112,26.3566,161900.0
2015-03-06 12:00:00,29.05,29.22,29.04,29.21,276000.0,26.3566,26.5108,26.3475,26.5017,276000.0
2015-03-06 12:10:00,29.21,29.22,29.07,29.07,184600.0,26.5017,26.5108,26.3747,26.3747,184600.0
2015-03-06 12:20:00,29.06,29.1,29.01,29.08,137700.0,26.3656,26.4019,26.3203,26.3838,137700.0
2015-03-06 12:30:00,29.07,29.1,29.05,29.08,103900.0,26.3747,26.4019,26.3566,26.3838,103900.0
2015-03-06 12:40:00,29.07,29.09,29.02,29.07,107600.0,26.3747,26.3929,26.3293,26.3747,107600.0
2015-03-06 12:50:00,29.06,29.09,29.01,29.06,217400.0,26.3656,26.3929,26.3203,26.3656,217400.0
2015-03-06 13:00:00,29.06,29.07,29.0,29.03,363700.0,26.3656,26.3747,26.3112,26.3384,363700.0
2015-03-06 13:10:00,29.03,29.06,28.98,29.0,932800.0,26.3384,26.3656,26.2931,26.3112,932800.0
2015-03-06 13:20:00,28.99,29.04,28.91,28.93,464400.0,26.3021,26.3475,26.2295,26.2477,464400.0
2015-03-06 13:30:00,28.93,28.93,28.71,28.76,108100.0,26.2477,26.2477,26.0481,26.0935,108100.0
2015-03-06 13:40:00,28.76,28.81,28.74,28.77,81600.0,26.0935,26.1388,26.0753,26.1025,81600.0
2015-03-06 13:50:00,28.76,28.91,28.75,28.9,114900.0,26.0935,26.2295,26.0844,26.2205,114900.0
2015-03-06 14:00:00,28.91,28.93,28.81,28.83,149800.0,26.2295,26.2477,26.1388,26.157,149800.0
2015-03-06 14:10:00,28.83,28.83,28.74,28.76,86300.0,26.157,26.157,26.0753,26.0935,86300.0
2015-03-06 14:20:00,28.76,28.76,28.57,28.58,165500.0,26.0935,26.0935,25.9211,25.9301,165500.0
2015-03-06 14:30:00,28.58,28.75,28.5,28.67,530600.0,25.9301,26.0844,25.8576,26.0118,530600.0
2015-03-06 14:40:00,28.67,28.7,28.57,28.58,103000.0,26.0118,26.039,25.9211,25.9301,103000.0
2015-03-06 14:50:00,28.58,28.65,28.55,28.6,108000.0,25.9301,25.9936,25.9029,25.9483,108000.0
2015-03-06 15:00:00,28.6,28.66,28.57,28.65,122400.0,25.9483,26.0027,25.9211,25.9936,122400.0
2015-03-06 15:10:00,28.66,28.68,28.57,28.63,241900.0,26.0027,26.0209,25.9211,25.9755,241900.0
2015-03-06 15:20:00,28.63,28.78,28.59,28.74,227600.0,25.9755,26.1116,25.9392,26.0753,227600.0
2015-03-06 15:30:00,28.74,28.75,28.64,28.65,205800.0,26.0753,26.0844,25.9846,25.9936,205800.0
2015-03-06 15:40:00,28.64,28.71,28.62,28.66,393000.0,25.9846,26.0481,25.9664,26.0027,393000.0
2015-03-06 15:50:00,28.66,28.72,28.58,28.63,737300.0,26.0027,26.0572,25.9301,25.9755,737300.0
2015-03-09 09:30:00,28.52,29.05,28.52,29.0,333100.0,25.8757,26.3566,25.8757,26.3112,333100.0
2015-03-09 09:40:00,28.99,29.1,28.95,29.05,283600.0,26.3021,26.4019,26.2658,26.3566,283600.0
2015-03-09 09:50:00,29.05,29.16,28.98,29.07,231000.0,26.3566,26.4564,26.2931,26.3747,231000.0
2015-03-09 10:00:00,29.07,29.15,28.93,28.98,623300.0,26.3747,26.4473,26.2477,26.2931,623300.0
2015-03-09 10:10:00,29.0,29.07,28.99,29.01,147300.0,26.3112,26.3747,26.3021,26.3203,147300.0
2015-03-09 10:20:00,29.01,29.06,28.81,28.83,164800.0,26.3203,26.3656,26.1388,26.157,164800.0
2015-03-09 10:30:00,28.84,28.87,28.74,28.76,109900.0,26.166,26.1933,26.0753,26.0935,109900.0
2015-03-09 10:40:00,28.75,28.86,28.74,28.78,91800.0,26.0844,26.1842,26.0753,26.1116,91800.0
2015-03-09 10:50:00,28.78,28.81,28.72,28.76,114400.0,26.1116,26.1388,26.0572,26.0935,114400.0
2015-03-09 11:00:00,28.77,28.77,28.66,28.75,99000.0,26.1025,26.1025,26.0027,26.0844,99000.0
2015-03-09 11:10:00,28.73,28.8,28.73,28.77,128100.0,26.0662,26.1297,26.0662,26.1025,128100.0
2015-03-09 11:20:00,28.76,28.88,28.76,28.85,122200.0,26.0935,26.2023,26.0935,26.1751,122200.0
2015-03-09 11:30:00,28.85,28.87,28.76,28.78,45400.0,26.1751,26.1933,26.0935,26.1116,45400.0
2015-03-09 11:40:00,28.78,28.82,28.77,28.78,77900.0,26.1116,26.1479,26.1025,26.1116,77900.0
2015-03-09 11:50:00,28.78,28.81,28.76,28.79,70400.0,26.1116,26.1388,26.0935,26.1207,70400.0
2015-03-09 12:00:00,28.79,28.8,28.74,28.8,113200.0,26.1207,26.1297,26.0753,26.1297,113200.0
2015-03-09 12:10:00,28.8,28.81,28.78,28.81,51500.0,26.1297,26.1388,26.1116,26.1388,51500.0
2015-03-09 12:20:00,28.81,28.81,28.77,28.78,38800.0,26.1388,26.1388,26.1025,26.1116,38800.0
2015-03-09 12:30:00,28.78,28.81,28.76,28.78,80900.0,26.1116,26.1388,26.0935,26.1116,80900.0
2015-03-09 12:40:00,28.78,28.78,28.67,28.68,68100.0,26.1116,26.1116,26.0118,26.0209,68100.0
2015-03-09 12:50:00,28.68,28.76,28.68,28.76,254400.0,26.0209,26.0935,26.0209,26.0935,254400.0
2015-03-09 13:00:00,28.76,28.79,28.74,28.78,97800.0,26.0935,26.1207,26.0753,26.1116,97800.0
2015-03-09 13:10:00,28.78,28.82,28.75,28.82,115700.0,26.1116,26.1479,26.0844,26.1479,115700.0
2015-03-09 13:20:00,28.81,28.85,28.74,28.82,207600.0,26.1388,26.1751,26.0753,26.1479,207600.0
2015-03-09 13:30:00,28.82,28.87,28.76,28.77,113700.0,26.1479,26.1933,26.0935,26.1025,113700.0
2015-03-09 13:40:00,28.77,28.83,28.76,28.83,77300.0,26.1025,26.157,26.0935,26.157,77300.0
2015-03-09 13:50:00,28.83,28.87,28.76,28.86,89800.0,26.157,26.1933,26.0935,26.1842,89800.0
2015-03-09 14:00:00,28.86,28.87,28.81,28.83,217300.0,26.1842,26.1933,26.1388,26.157,217300.0
2015-03-09 14:10:00,28.83,28.85,28.81,28.82,66600.0,26.157,26.1751,26.1388,26.1479,66600.0
2015-03-09 14:20:00,28.81,28.82,28.74,28.79,62100.0,26.1388,26.1479,26.0753,26.1207,62100.0
2015-03-09 14:30:00,28.78,28.85,28.77,28.84,168500.0,26.1116,26.1751,26.1025,26.166,168500.0
2015-03-09 14:40:00,28.85,28.87,28.8,28.84,120000.0,26.1751,26.1933,26.1297,26.166,120000.0
2015-03-09 14:50:00,28.85,28.86,28.82,28.83,54000.0,26.1751,26.1842,26.1479,26.157,54000.0
2015-03-09 15:00:00,28.83,28.84,28.82,28.84,64000.0,26.157,26.166,26.1479,26.166,64000.0
2015-03-09 15:10:00,28.84,28.88,28.84,28.84,125800.0,26.166,26.2023,26.166,26.166,125800.0
2015-03-09 15:20:00,28.84,28.87,28.83,28.86,93300.0,26.166,26.1933,26.157,26.1842,93300.0
2015-03-09 15:30:00,28.86,28.94,28.85,28.9,178500.0,26.1842,26.2568,26.1751,26.2205,178500.0
2015-03-09 15:40:00,28.9,28.95,28.85,28.94,232300.0,26.2205,26.2658,26.1751,26.2568,232300.0
2015-03-09 15:50:00,28.94,28.95,28.91,28.93,506100.0,26.2568,26.2658,26.2295,26.2477,506100.0
2015-03-10 09:30:00,28.59,28.76,28.5,28.63,206800.0,25.9392,26.0935,25.8576,25.9755,206800.0
2015-03-10 09:40:00,28.62,28.74,28.5,28.5,73300.0,25.9664,26.0753,25.8576,25.8576,73300.0
2015-03-10 09:50:00,28.48,28.5,28.17,28.48,202500.0,25.8394,25.8576,25.5582,25.8394,202500.0
2015-03-10 10:00:00,28.49,28.49,28.3,28.37,57900.0,25.8485,25.8485,25.6761,25.7396,57900.0
2015-03-10 10:10:00,28.36,28.38,28.01,28.05,86800.0,25.7305,25.7487,25.413,25.4493,86800.0
2015-03-10 10:20:00,28.05,28.28,28.05,28.26,210300.0,25.4493,25.658,25.4493,25.6398,210300.0
2015-03-10 10:30:00,28.26,28.3,28.1,28.15,142100.0,25.6398,25.6761,25.4946,25.54,142100.0
2015-03-10 10:40:00,28.13,28.13,28.0,28.06,76100.0,25.5219,25.5219,25.4039,25.4584,76100.0
2015-03-10 10:50:00,28.05,28.23,28.05,28.21,129600.0,25.4493,25.6126,25.4493,25.5944,129600.0
2015-03-10 11:00:00,28.22,28.32,28.2,28.3,111100.0,25.6035,25.6942,25.5854,25.6761,111100.0
2015-03-10 11:10:00,28.3,28.37,28.18,28.24,92200.0,25.6761,25.7396,25.5672,25.6217,92200.0
2015-03-10 11:20:00,28.25,28.3,28.15,28.23,3684800.0,25.6307,25.6761,25.54,25.6126,3684800.0
2015-03-10 11:30:00,28.23,28.38,28.15,28.31,226500.0,25.6126,25.7487,25.54,25.6852,226500.0
2015-03-10 11:40:00,28.3,28.32,28.23,28.27,101600.0,25.6761,25.6942,25.6126,25.6489,101600.0
2015-03-10 11:50:00,28.27,28.29,28.11,28.12,196000.0,25.6489,25.667,25.5037,25.5128,196000.0
2015-03-10 12:00:00,28.11,28.11,27.87,27.9,380600.0,25.5037,25.5037,25.286,25.3132,380600.0
2015-03-10 12:10:00,27.9,28.0,27.75,27.96,202400.0,25.3132,25.4039,25.1771,25.3676,202400.0
2015-03-10 12:20:00,27.95,28.04,27.94,28.0,242600.0,25.3586,25.4402,25.3495,25.4039,242600.0
2015-03-10 12:30:00,28.0,28.16,28.0,28.16,101600.0,25.4039,25.5491,25.4039,25.5491,101600.0
2015-03-10 12:40:00,28.16,28.2,28.14,28.19,78700.0,25.5491,25.5854,25.5309,25.5763,78700.0
2015-03-10 12:50:00,28.18,28.19,28.12,28.14,40700.0,25.5672,25.5763,25.5128,25.5309,40700.0
2015-03-10 13:00:00,28.14,28.18,28.1,28.11,37100.0,25.5309,25.5672,25.4946,25.5037,37100.0
2015-03-10 13:10:00,28.11,28.17,28.09,28.17,31900.0,25.5037,25.5582,25.4856,25.5582,31900.0
2015-03-10 13:20:00,28.17,28.18,28.13,28.14,40100.0,25.5582,25.5672,25.5219,25.5309,40100.0
2015-03-10 13:30:00,28.14,28.18,28.05,28.07,56300.0,25.5309,25.5672,25.4493,25.4674,56300.0
2015-03-10 13:40:00,28.06,28.18,28.05,28.17,32500.0,25.4584,25.5672,25.4493,25.5582,32500.0
2015-03-10 13:50:00,28.17,28.22,28.1,28.22,102100.0,25.5582,25.6035,25.4946,25.6035,102100.0
2015-03-10 14:00:00,28.23,28.35,28.23,28.31,98800.0,25.6126,25.7215,25.6126,25.6852,98800.0
2015-03-10 14:10:00,28.31,28.34,28.22,28.25,131400.0,25.6852,25.7124,25.6035,25.6307,131400.0
2015-03-10 14:20:00,28.25,28.27,28.17,28.2,84000.0,25.6307,25.6489,25.5582,25.5854,84000.0
2015-03-10 14:30:00,28.2,28.22,28.15,28.2,48600.0,25.5854,25.6035,25.54,25.5854,48600.0
2015-03-10 14:40:00,28.2,28.21,28.12,28.14,48400.0,25.5854,25.5944,25.5128,25.5309,48400.0
2015-03-10 14:50:00,28.14,28.26,28.11,28.21,69200.0,25.5309,25.6398,25.5037,25.5944,69200.0
2015-03-10 15:00:00,28.21,28.26,28.17,28.23,67900.0,25.5944,25.6398,25.5582,25.6126,67900.0
2015-03-10 15:10:00,28.23,28.26,28.18,28.19,60000.0,25.6126,25.6398,25.5672,25.5763,60000.0
2015-03-10 15:20:00,28.21,28.23,28.07,28.12,83100.0,25.5944,25.6126,25.4674,25.5128,83100.0
2015-03-10 15:30:00,28.11,28.25,28.07,28.21,149000.0,25.5037,25.6307,25.4674,25.5944,149000.0
2015-03-10 15:40:00,28.21,28.32,28.2,28.28,291000.0,25.5944,25.6942,25.5854,25.658,291000.0
2015-03-10 15:50:00,28.27,28.29,28.24,28.26,381000.0,25.6489,25.667,25.6217,25.6398,381000.0
2015-03-11 09:30:00,28.12,28.14,27.6,27.76,361100.0,25.5128,25.5309,25.041,25.1862,361100.0
2015-03-11 09:40:00,27.73,27.85,27.69,27.71,124600.0,25.1589,25.2678,25.1227,25.1408,124600.0
2015-03-11 09:50:00,27.72,27.75,27.37,27.46,280600.0,25.1499,25.1771,24.8323,24.914,280600.0
2015-03-11 10:00:00,27.48,27.56,27.39,27.39,153200.0,24.9321,25.0047,24.8505,24.8505,153200.0
2015-03-11 10:10:00,27.39,27.39,27.11,27.22,455100.0,24.8505,24.8505,24.5964,24.6962,455100.0
2015-03-11 10:20:00,27.23,27.3,27.13,27.17,272200.0,24.7053,24.7688,24.6146,24.6509,272200.0
2015-03-11 10:30:00,27.17,27.29,27.13,27.22,338000.0,24.6509,24.7597,24.6146,24.6962,338000.0
2015-03-11 10:40:00,27.22,27.62,27.18,27.61,264800.0,24.6962,25.0591,24.6599,25.0501,264800.0
2015-03-11 10:50:00,27.59,27.74,27.55,27.57,183400.0,25.0319,25.168,24.9956,25.0138,183400.0
2015-03-11 11:00:00,27.57,27.6,27.48,27.49,105800.0,25.0138,25.041,24.9321,24.9412,105800.0
2015-03-11 11:10:00,27.49,27.63,27.48,27.55,98700.0,24.9412,25.0682,24.9321,24.9956,98700.0
2015-03-11 11:20:00,27.55,27.56,27.45,27.49,91900.0,24.9956,25.0047,24.9049,24.9412,91900.0
2015-03-11 11:30:00,27.49,27.59,27.46,27.54,56500.0,24.9412,25.0319,24.914,24.9866,56500.0
2015-03-11 11:40:00,27.55,27.69,27.55,27.59,96200.0,24.9956,25.1227,24.9956,25.0319,96200.0
2015-03-11 11:50:00,27.59,27.61,27.54,27.54,117200.0,25.0319,25.0501,24.9866,24.9866,117200.0
2015-03-11 12:00:00,27.54,27.55,27.45,27.48,132900.0,24.9866,24.9956,24.9049,24.9321,132900.0
2015-03-11 12:10:00,27.47,27.61,27.45,27.61,120300.0,24.9231,25.0501,24.9049,25.0501,120300.0
2015-03-11 12:20:00,27.6,27.61,27.55,27.55,98800.0,25.041,25.0501,24.9956,24.9956,98800.0
2015-03-11 12:30:00,27.56,27.58,27.55,27.55,121200.0,25.0047,25.0229,24.9956,24.9956,121200.0
2015-03-11 12:40:00,27.55,27.69,27.55,27.56,82600.0,24.9956,25.1227,24.9956,25.0047,82600.0
2015-03-11 12:50:00,27.57,27.65,27.56,27.63,57600.0,25.0138,25.0864,25.0047,25.0682,57600.0
2015-03-11 13:00:00,27.62,27.62,27.55,27.59,63200.0,25.0591,25.0591,24.9956,25.0319,63200.0
2015-03-11 13:10:00,27.6,27.6,27.55,27.55,53100.0,25.041,25.041,24.9956,24.9956,53100.0
2015-03-11 13:20:00,27.55,27.57,27.55,27.55,60700.0,24.9956,25.0138,24.9956,24.9956,60700.0
2015-03-11 13:30:00,27.55,27.56,27.54,27.55,94100.0,24.9956,25.0047,24.9866,24.9956,94100.0
2015-03-11 13:40:00,27.55,27.69,27.55,27.66,154500.0,24.9956,25.1227,24.9956,25.0954,154500.0
2015-03-11 13:50:00,27.66,27.69,27.55,27.64,129500.0,25.0954,25.1227,24.9956,25.0773,129500.0
2015-03-11 14:00:00,27.63,27.75,27.58,27.74,172800.0,25.0682,25.1771,25.0229,25.168,172800.0
2015-03-11 14:10:00,27.73,27.84,27.68,27.83,147900.0,25.1589,25.2588,25.1136,25.2497,147900.0
2015-03-11 14:20:00,27.83,27.83,27.71,27.73,68400.0,25.2497,25.2497,25.1408,25.1589,68400.0
2015-03-11 14:30:00,27.73,27.78,27.72,27.73,223100.0,25.1589,25.2043,25.1499,25.1589,223100.0
2015-03-11 14:40:00,27.73,27.74,27.67,27.68,73200.0,25.1589,25.168,25.1045,25.1136,73200.0
2015-03-11 14:50:00,27.68,27.68,27.63,27.63,86800.0,25.1136,25.1136,25.0682,25.0682,86800.0
2015-03-11 15:00:00,27.63,27.64,27.55,27.55,107400.0,25.0682,25.0773,24.9956,24.9956,107400.0
2015-03-11 15:10:00,27.55,27.56,27.4,27.53,257000.0,24.9956,25.0047,24.8595,24.9775,257000.0
2015-03-11 15:20:00,27.52,27.53,27.46,27.5,204400.0,24.9684,24.9775,24.914,24.9503,204400.0
2015-03-11 15:30:00,27.5,27.7,27.47,27.51,227600.0,24.9503,25.1317,24.9231,24.9593,227600.0
2015-03-11 15:40:00,27.51,27.54,27.49,27.52,228400.0,24.9593,24.9866,24.9412,24.9684,228400.0
2015-03-11 15:50:00,27.51,27.53,27.51,27.53,614500.0,24.9593,24.9775,24.9593,24.9775,614500.0
2015-03-12 09:30:00,27.78,27.87,27.61,27.82,185200.0,25.2043,25.286,25.0501,25.2406,185200.0
2015-03-12 09:40:00,27.82,27.82,27.53,27.68,141100.0,25.2406,25.2406,24.9775,25.1136,141100.0
2015-03-12 09:50:00,27.67,27.75,27.65,27.69,169600.0,25.1045,25.1771,25.0864,25.1227,169600.0
2015-03-12 10:00:00,27.69,27.8,27.69,27.74,97700.0,25.1227,25.2225,25.1227,25.168,97700.0
2015-03-12 10:10:00,27.74,27.83,27.7,27.71,90300.0,25.168,25.2497,25.1317,25.1408,90300.0
2015-03-12 10:20:00,27.71,27.77,27.68,27.77,99600.0,25.1408,25.1952,25.1136,25.1952,99600.0
2015-03-12 10:30:00,27.76,27.88,27.76,27.87,89800.0,25.1862,25.295,25.1862,25.286,89800.0
2015-03-12 10:40:00,27.88,27.88,27.83,27.88,97400.0,25.295,25.295,25.2497,25.295,97400.0
2015-03-12 10:50:00,27.87,27.88,27.84,27.87,110200.0,25.286,25.295,25.2588,25.286,110200.0
2015-03-12 11:00:00,27.85,27.87,27.83,27.86,67400.0,25.2678,25.286,25.2497,25.2769,67400.0
2015-03-12 11:10:00,27.85,27.88,27.85,27.87,82400.0,25.2678,25.295,25.2678,25.286,82400.0
2015-03-12 11:20:00,27.88,27.88,27.82,27.86,214100.0,25.295,25.295,25.2406,25.2769,214100.0
2015-03-12 11:30:00,27.86,27.88,27.84,27.86,89600.0,25.2769,25.295,25.2588,25.2769,89600.0
2015-03-12 11:40:00,27.87,27.95,27.84,27.91,209000.0,25.286,25.3586,25.2588,25.3223,209000.0
2015-03-12 11:50:00,27.91,27.97,27.91,27.95,98100.0,25.3223,25.3767,25.3223,25.3586,98100.0
2015-03-12 12:00:00,27.95,28.0,27.91,27.98,491800.0,25.3586,25.4039,25.3223,25.3858,491800.0
2015-03-12 12:10:00,27.98,28.0,27.94,28.0,86500.0,25.3858,25.4039,25.3495,25.4039,86500.0
2015-03-12 12:20:00,27.99,28.01,27.95,27.98,460100.0,25.3948,25.413,25.3586,25.3858,460100.0
2015-03-12 12:30:00,27.99,28.05,27.97,28.01,273300.0,25.3948,25.4493,25.3767,25.413,273300.0
2015-03-12 12:40:00,28.01,28.02,27.99,28.01,83100.0,25.413,25.4221,25.3948,25.413,83100.0
2015-03-12 12:50:00,28.01,28.03,27.9,27.97,221300.0,25.413,25.4311,25.3132,25.3767,221300.0
2015-03-12 13:00:00,27.97,28.0,27.97,28.0,74900.0,25.3767,25.4039,25.3767,25.4039,74900.0
2015-03-12 13:10:00,28.0,28.0,27.98,27.99,94000.0,25.4039,25.4039,25.3858,25.3948,94000.0
2015-03-12 13:20:00,27.99,28.0,27.98,27.99,65300.0,25.3948,25.4039,25.3858,25.3948,65300.0
2015-03-12 13:30:00,28.0,28.0,27.97,27.97,170100.0,25.4039,25.4039,25.3767,25.3767,170100.0
2015-03-12 13:40:00,27.97,27.99,27.97,27.98,39400.0,25.3767,25.3948,25.3767,25.3858,39400.0
2015-03-12 13:50:00,27.97,28.0,27.97,28.0,71400.0,25.3767,25.4039,25.3767,25.4039,71400.0
2015-03-12 14:00:00,28.0,28.01,27.98,27.99,107500.0,25.4039,25.413,25.3858,25.3948,107500.0
2015-03-12 14:10:00,27.99,28.0,27.98,27.99,90700.0,25.3948,25.4039,25.3858,25.3948,90700.0
2015-03-12 14:20:00,28.0,28.03,27.99,28.03,129200.0,25.4039,25.4311,25.3948,25.4311,129200.0
2015-03-12 14:30:00,28.03,28.04,27.99,28.01,123600.0,25.4311,25.4402,25.3948,25.413,123600.0
2015-03-12 14:40:00,28.01,28.02,27.99,28.01,92500.0,25.413,25.4221,25.3948,25.413,92500.0
2015-03-12 14:50:00,28.01,28.06,28.01,28.04,230200.0,25.413,25.4584,25.413,25.4402,230200.0
2015-03-12 15:00:00,28.05,28.06,28.03,28.05,122000.0,25.4493,25.4584,25.4311,25.4493,122000.0
2015-03-12 15:10:00,28.05,28.09,28.04,28.09,115900.0,25.4493,25.4856,25.4402,25.4856,115900.0
2015-03-12 15:20:00,28.09,28.17,28.09,28.14,172500.0,25.4856,25.5582,25.4856,25.5309,172500.0
2015-03-12 15:30:00,28.15,28.15,28.1,28.15,96200.0,25.54,25.54,25.4946,25.54,96200.0
2015-03-12 15:40:00,28.15,28.18,28.14,28.18,275000.0,25.54,25.5672,25.5309,25.5672,275000.0
2015-03-12 15:50:00,28.18,28.26,28.17,28.19,622300.0,25.5672,25.6398,25.5582,25.5763,622300.0
2015-03-13 09:30:00,28.2,28.3,27.87,27.99,390300.0,25.5854,25.6761,25.286,25.3948,390300.0
2015-03-13 09:40:00,27.99,28.1,27.95,28.1,165300.0,25.3948,25.4946,25.3586,25.4946,165300.0
2015-03-13 09:50:00,28.1,28.16,28.06,28.11,100200.0,25.4946,25.5491,25.4584,25.5037,100200.0
2015-03-13 10:00:00,28.11,28.17,28.05,28.12,78900.0,25.5037,25.5582,25.4493,25.5128,78900.0
2015-03-13 10:10:00,28.11,28.2,28.11,28.17,98600.0,25.5037,25.5854,25.5037,25.5582,98600.0
2015-03-13 10:20:00,28.17,28.19,27.99,28.01,98800.0,25.5582,25.5763,25.3948,25.413,98800.0
2015-03-13 10:30:00,28.02,28.04,27.94,27.95,193100.0,25.4221,25.4402,25.3495,25.3586,193100.0
2015-03-13 10:40:00,27.96,28.01,27.95,27.98,193000.0,25.3676,25.413,25.3586,25.3858,193000.0
2015-03-13 10:50:00,27.97,28.0,27.93,27.95,223900.0,25.3767,25.4039,25.3404,25.3586,223900.0
2015-03-13 11:00:00,27.95,28.0,27.94,27.96,58100.0,25.3586,25.4039,25.3495,25.3676,58100.0
2015-03-13 11:10:00,27.97,28.01,27.95,27.96,215300.0,25.3767,25.413,25.3586,25.3676,215300.0
2015-03-13 11:20:00,27.96,28.0,27.96,27.98,392100.0,25.3676,25.4039,25.3676,25.3858,392100.0
2015-03-13 11:30:00,27.98,28.0,27.94,27.96,99700.0,25.3858,25.4039,25.3495,25.3676,99700.0
2015-03-13 11:40:00,27.95,28.0,27.91,27.92,106500.0,25.3586,25.4039,25.3223,25.3313,106500.0
2015-03-13 11:50:00,27.92,27.98,27.91,27.98,429100.0,25.3313,25.3858,25.3223,25.3858,429100.0
2015-03-13 12:00:00,27.98,27.99,27.93,27.94,147000.0,25.3858,25.3948,25.3404,25.3495,147000.0
2015-03-13 12:10:00,27.94,27.96,27.92,27.93,324800.0,25.3495,25.3676,25.3313,25.3404,324800.0
2015-03-13 12:20:00,27.93,27.99,27.92,27.98,132600.0,25.3404,25.3948,25.3313,25.3858,132600.0
2015-03-13 12:30:00,27.98,27.99,27.93,27.95,161900.0,25.3858,25.3948,25.3404,25.3586,161900.0
2015-03-13 12:40:00,27.95,27.99,27.95,27.96,99000.0,25.3586,25.3948,25.3586,25.3676,99000.0
2015-03-13 12:50:00,27.97,27.97,27.95,27.96,34600.0,25.3767,25.3767,25.3586,25.3676,34600.0
2015-03-13 13:00:00,27.95,27.99,27.89,27.99,344000.0,25.3586,25.3948,25.3041,25.3948,344000.0
2015-03-13 13:10:00,27.98,27.99,27.96,27.97,75100.0,25.3858,25.3948,25.3676,25.3767,75100.0
2015-03-13 13:20:00,27.98,27.98,27.9,27.93,133700.0,25.3858,25.3858,25.3132,25.3404,133700.0
2015-03-13 13:30:00,27.93,27.99,27.92,27.95,227900.0,25.3404,25.3948,25.3313,25.3586,227900.0
2015-03-13 13:40:00,27.95,27.98,27.92,27.95,204100.0,25.3586,25.3858,25.3313,25.3586,204100.0
2015-03-13 13:50:00,27.95,27.96,27.92,27.94,157000.0,25.3586,25.3676,25.3313,25.3495,157000.0
2015-03-13 14:00:00,27.95,27.97,27.93,27.96,68800.0,25.3586,25.3767,25.3404,25.3676,68800.0
2015-03-13 14:10:00,27.96,27.97,27.93,27.96,80900.0,25.3676,25.3767,25.3404,25.3676,80900.0
2015-03-13 14:20:00,27.97,27.98,27.95,27.98,21900.0,25.3767,25.3858,25.3586,25.3858,21900.0
2015-03-13 14:30:00,27.97,28.1,27.97,28.03,602100.0,25.3767,25.4946,25.3767,25.4311,602100.0
2015-03-13 14:40:00,28.03,28.03,27.81,27.85,787000.0,25.4311,25.4311,25.2315,25.2678,787000.0
2015-03-13 14:50:00,27.85,27.93,27.84,27.91,132100.0,25.2678,25.3404,25.2588,25.3223,132100.0
2015-03-13 15:00:00,27.9,28.04,27.9,28.01,149900.0,25.3132,25.4402,25.3132,25.413,149900.0
2015-03-13 15:10:00,28.01,28.07,28.0,28.04,105600.0,25.413,25.4674,25.4039,25.4402,105600.0
2015-03-13 15:20:00,28.04,28.09,28.01,28.01,134800.0,25.4402,25.4856,25.413,25.413,134800.0
2015-03-13 15:30:00,28.02,28.08,28.0,28.07,446200.0,25.4221,25.4765,25.4039,25.4674,446200.0
2015-03-13 15:40:00,28.07,28.11,28.02,28.11,481000.0,25.4674,25.5037,25.4221,25.5037,481000.0
2015-03-13 15:50:00,28.11,28.11,28.01,28.1,743000.0,25.5037,25.5037,25.413,25.4946,743000.0
2015-03-16 09:30:00,27.87,28.19,27.6,27.64,327800.0,25.286,25.5763,25.041,25.0773,327800.0
2015-03-16 09:40:00,27.64,27.65,27.41,27.5,175000.0,25.0773,25.0864,24.8686,24.9503,175000.0
2015-03-16 09:50:00,27.49,27.85,27.43,27.69,167000.0,24.9412,25.2678,24.8868,25.1227,167000.0
2015-03-16 10:00:00,27.68,27.84,27.66,27.82,79000.0,25.1136,25.2588,25.0954,25.2406,79000.0
2015-03-16 10:10:00,27.82,28.04,27.73,27.94,404200.0,25.2406,25.4402,25.1589,25.3495,404200.0
2015-03-16 10:20:00,27.94,28.01,27.81,27.94,290400.0,25.3495,25.413,25.2315,25.3495,290400.0
2015-03-16 10:30:00,27.94,28.02,27.9,27.91,103900.0,25.3495,25.4221,25.3132,25.3223,103900.0
2015-03-16 10:40:00,27.91,27.98,27.91,27.93,837600.0,25.3223,25.3858,25.3223,25.3404,837600.0
2015-03-16 10:50:00,27.93,27.94,27.91,27.92,84900.0,25.3404,25.3495,25.3223,25.3313,84900.0
2015-03-16 11:00:00,27.91,27.92,27.79,27.79,208100.0,25.3223,25.3313,25.2134,25.2134,208100.0
2015-03-16 11:10:00,27.79,27.84,27.72,27.73,251200.0,25.2134,25.2588,25.1499,25.1589,251200.0
2015-03-16 11:20:00,27.73,27.78,27.64,27.64,87400.0,25.1589,25.2043,25.0773,25.0773,87400.0
2015-03-16 11:30:00,27.64,27.82,27.64,27.73,276600.0,25.0773,25.2406,25.0773,25.1589,276600.0
2015-03-16 11:40:00,27.72,27.72,27.63,27.65,151100.0,25.1499,25.1499,25.0682,25.0864,151100.0
2015-03-16 11:50:00,27.66,27.85,27.62,27.71,321700.0,25.0954,25.2678,25.0591,25.1408,321700.0
2015-03-16 12:00:00,27.7,27.88,27.65,27.85,230700.0,25.1317,25.295,25.0864,25.2678,230700.0
2015-03-16 12:10:00,27.83,27.85,27.67,27.72,221100.0,25.2497,25.2678,25.1045,25.1499,221100.0
2015-03-16 12:20:00,27.72,27.8,27.67,27.73,246700.0,25.1499,25.2225,25.1045,25.1589,246700.0
2015-03-16 12:30:00,27.72,27.84,27.69,27.72,280400.0,25.1499,25.2588,25.1227,25.1499,280400.0
2015-03-16 12:40:00,27.72,27.79,27.72,27.72,69600.0,25.1499,25.2134,25.1499,25.1499,69600.0
2015-03-16 12:50:00,27.72,27.83,27.65,27.77,269300.0,25.1499,25.2497,25.0864,25.1952,269300.0
2015-03-16 13:00:00,27.77,27.77,27.71,27.73,39500.0,25.1952,25.1952,25.1408,25.1589,39500.0
2015-03-16 13:10:00,27.73,27.79,27.73,27.74,42200.0,25.1589,25.2134,25.1589,25.168,42200.0
2015-03-16 13:20:00,27.75,27.77,27.74,27.77,28500.0,25.1771,25.1952,25.168,25.1952,28500.0
2015-03-16 13:30:00,27.77,27.77,27.68,27.71,101300.0,25.1952,25.1952,25.1136,25.1408,101300.0
2015-03-16 13:40:00,27.71,27.74,27.7,27.71,68500.0,25.1408,25.168,25.1317,25.1408,68500.0
2015-03-16 13:50:00,27.71,27.8,27.69,27.73,243900.0,25.1408,25.2225,25.1227,25.1589,243900.0
2015-03-16 14:00:00,27.73,27.77,27.71,27.71,58400.0,25.1589,25.1952,25.1408,25.1408,58400.0
2015-03-16 14:10:00,27.71,27.74,27.71,27.72,53400.0,25.1408,25.168,25.1408,25.1499,53400.0
2015-03-16 14:20:00,27.72,27.73,27.67,27.68,77900.0,25.1499,25.1589,25.1045,25.1136,77900.0
2015-03-16 14:30:00,27.68,27.83,27.66,27.75,833200.0,25.1136,25.2497,25.0954,25.1771,833200.0
2015-03-16 14:40:00,27.75,27.81,27.75,27.79,407500.0,25.1771,25.2315,25.1771,25.2134,407500.0
2015-03-16 14:50:00,27.8,27.95,27.8,27.85,139000.0,25.2225,25.3586,25.2225,25.2678,139000.0
2015-03-16 15:00:00,27.85,27.92,27.83,27.9,74000.0,25.2678,25.3313,25.2497,25.3132,74000.0
2015-03-16 15:10:00,27.89,27.97,27.85,27.88,243700.0,25.3041,25.3767,25.2678,25.295,243700.0
2015-03-16 15:20:00,27.88,27.89,27.83,27.88,105100.0,25.295,25.3041,25.2497,25.295,105100.0
2015-03-16 15:30:00,27.88,27.89,27.83,27.83,147100.0,25.295,25.3041,25.2497,25.2497,147100.0
2015-03-16 15:40:00,27.83,27.84,27.76,27.79,321500.0,25.2497,25.2588,25.1862,25.2134,321500.0
2015-03-16 15:50:00,27.78,27.79,27.67,27.74,848100.0,25.2043,25.2134,25.1045,25.168,848100.0
2015-03-17 09:30:00,28.0,28.09,27.85,28.02,796200.0,25.4039,25.4856,25.2678,25.4221,796200.0
2015-03-17 09:40:00,28.03,28.18,27.95,28.1,603200.0,25.4311,25.5672,25.3586,25.4946,603200.0
2015-03-17 09:50:00,28.1,28.19,28.04,28.16,416700.0,25.4946,25.5763,25.4402,25.5491,416700.0
2015-03-17 10:00:00,28.16,28.17,28.02,28.05,420300.0,25.5491,25.5582,25.4221,25.4493,420300.0
2015-03-17 10:10:00,28.05,28.1,28.0,28.02,190500.0,25.4493,25.4946,25.4039,25.4221,190500.0
2015-03-17 10:20:00,28.02,28.06,27.85,27.91,574500.0,25.4221,25.4584,25.2678,25.3223,574500.0
2015-03-17 10:30:00,27.89,27.91,27.69,27.73,167600.0,25.3041,25.3223,25.1227,25.1589,167600.0
2015-03-17 10:40:00,27.74,27.82,27.72,27.79,83700.0,25.168,25.2406,25.1499,25.2134,83700.0
2015-03-17 10:50:00,27.77,27.8,27.73,27.78,97500.0,25.1952,25.2225,25.1589,25.2043,97500.0
2015-03-17 11:00:00,27.78,27.8,27.75,27.79,139700.0,25.2043,25.2225,25.1771,25.2134,139700.0
2015-03-17 11:10:00,27.8,27.88,27.78,27.84,116200.0,25.2225,25.295,25.2043,25.2588,116200.0
2015-03-17 11:20:00,27.84,27.98,27.82,27.97,71100.0,25.2588,25.3858,25.2406,25.3767,71100.0
2015-03-17 11:30:00,27.98,28.06,27.93,28.06,147700.0,25.3858,25.4584,25.3404,25.4584,147700.0
2015-03-17 11:40:00,28.06,28.06,27.97,27.99,2091800.0,25.4584,25.4584,25.3767,25.3948,2091800.0
2015-03-17 11:50:00,27.99,28.04,27.99,28.01,139800.0,25.3948,25.4402,25.3948,25.413,139800.0
2015-03-17 12:00:00,28.01,28.02,27.99,28.02,355300.0,25.413,25.4221,25.3948,25.4221,355300.0
2015-03-17 12:10:00,28.02,28.02,27.99,28.0,181100.0,25.4221,25.4221,25.3948,25.4039,181100.0
2015-03-17 12:20:00,28.01,28.02,27.99,28.01,119700.0,25.413,25.4221,25.3948,25.413,119700.0
2015-03-17 12:30:00,28.01,28.05,27.99,28.01,206000.0,25.413,25.4493,25.3948,25.413,206000.0
2015-03-17 12:40:00,28.01,28.05,28.0,28.05,112200.0,25.413,25.4493,25.4039,25.4493,112200.0
2015-03-17 12:50:00,28.05,28.1,28.02,28.04,113900.0,25.4493,25.4946,25.4221,25.4402,113900.0
2015-03-17 13:00:00,28.03,28.14,28.03,28.14,261700.0,25.4311,25.5309,25.4311,25.5309,261700.0
2015-03-17 13:10:00,28.14,28.22,28.09,28.15,351400.0,25.5309,25.6035,25.4856,25.54,351400.0
2015-03-17 13:20:00,28.16,28.24,28.16,28.23,133800.0,25.5491,25.6217,25.5491,25.6126,133800.0
2015-03-17 13:30:00,28.23,28.25,28.19,28.25,122000.0,25.6126,25.6307,25.5763,25.6307,122000.0
2015-03-17 13:40:00,28.25,28.32,28.24,28.32,270200.0,25.6307,25.6942,25.6217,25.6942,270200.0
2015-03-17 13:50:00,28.32,28.42,28.31,28.39,191300.0,25.6942,25.785,25.6852,25.7578,191300.0
2015-03-17 14:00:00,28.39,28.48,28.38,28.42,401300.0,25.7578,25.8394,25.7487,25.785,401300.0
2015-03-17 14:10:00,28.41,28.49,28.4,28.47,209000.0,25.7759,25.8485,25.7668,25.8303,209000.0
2015-03-17 14:20:00,28.47,28.5,28.46,28.5,141000.0,25.8303,25.8576,25.8213,25.8576,141000.0
2015-03-17 14:30:00,28.5,28.5,28.49,28.5,184700.0,25.8576,25.8576,25.8485,25.8576,184700.0
2015-03-17 14:40:00,28.5,28.5,28.36,28.47,243600.0,25.8576,25.8576,25.7305,25.8303,243600.0
2015-03-17 14:50:00,28.47,28.66,28.43,28.63,3048600.0,25.8303,26.0027,25.794,25.9755,3048600.0
2015-03-17 15:00:00,28.64,28.7,28.59,28.67,207800.0,25.9846,26.039,25.9392,26.0118,207800.0
2015-03-17 15:10:00,28.68,28.68,28.57,28.63,131100.0,26.0209,26.0209,25.9211,25.9755,131100.0
2015-03-17 15:20:00,28.63,28.65,28.52,28.53,190800.0,25.9755,25.9936,25.8757,25.8848,190800.0
2015-03-17 15:30:00,28.53,28.69,28.53,28.65,146600.0,25.8848,26.0299,25.8848,25.9936,146600.0
2015-03-17 15:40:00,28.65,28.66,28.56,28.57,248300.0,25.9936,26.0027,25.912,25.9211,248300.0
2015-03-17 15:50:00,28.57,28.61,28.46,28.53,392600.0,25.9211,25.9574,25.8213,25.8848,392600.0
2015-03-18 09:30:00,28.02,28.58,28.02,28.57,449200.0,25.4221,25.9301,25.4221,25.9211,449200.0
2015-03-18 09:40:00,28.57,28.79,28.49,28.78,489400.0,25.9211,26.1207,25.8485,26.1116,489400.0
2015-03-18 09:50:00,28.77,29.0,28.72,28.99,478000.0,26.1025,26.3112,26.0572,26.3021,478000.0
2015-03-18 10:00:00,28.98,29.0,28.8,28.86,1172800.0,26.2931,26.3112,26.1297,26.1842,1172800.0
2015-03-18 10:10:00,28.86,28.91,28.65,28.84,197500.0,26.1842,26.2295,25.9936,26.166,197500.0
2015-03-18 10:20:00,28.82,28.93,28.72,28.77,119000.0,26.1479,26.2477,26.0572,26.1025,119000.0
2015-03-18 10:30:00,28.78,28.81,28.74,28.76,88900.0,26.1116,26.1388,26.0753,26.0935,88900.0
2015-03-18 10:40:00,28.76,28.79,28.74,28.75,148000.0,26.0935,26.1207,26.0753,26.0844,148000.0
2015-03-18 10:50:00,28.76,28.85,28.75,28.76,142000.0,26.0935,26.1751,26.0844,26.0935,142000.0
2015-03-18 11:00:00,28.76,28.82,28.71,28.75,176000.0,26.0935,26.1479,26.0481,26.0844,176000.0
2015-03-18 11:10:00,28.75,28.77,28.69,28.71,270100.0,26.0844,26.1025,26.0299,26.0481,270100.0
2015-03-18 11:20:00,28.72,28.77,28.7,28.73,173300.0,26.0572,26.1025,26.039,26.0662,173300.0
2015-03-18 11:30:00,28.73,28.74,28.54,28.65,104400.0,26.0662,26.0753,25.8938,25.9936,104400.0
2015-03-18 11:40:00,28.66,28.73,28.63,28.63,80600.0,26.0027,26.0662,25.9755,25.9755,80600.0
2015-03-18 11:50:00,28.64,28.66,28.6,28.61,65800.0,25.9846,26.0027,25.9483,25.9574,65800.0
2015-03-18 12:00:00,28.6,28.64,28.55,28.6,106800.0,25.9483,25.9846,25.9029,25.9483,106800.0
2015-03-18 12:10:00,28.6,28.65,28.59,28.6,43300.0,25.9483,25.9936,25.9392,25.9483,43300.0
2015-03-18 12:20:00,28.61,28.65,28.55,28.6,68100.0,25.9574,25.9936,25.9029,25.9483,68100.0
2015-03-18 12:30:00,28.6,28.71,28.58,28.64,65000.0,25.9483,26.0481,25.9301,25.9846,65000.0
2015-03-18 12:40:00,28.65,28.71,28.65,28.71,38000.0,25.9936,26.0481,25.9936,26.0481,38000.0
2015-03-18 12:50:00,28.7,28.71,28.65,28.67,65300.0,26.039,26.0481,25.9936,26.0118,65300.0
2015-03-18 13:00:00,28.67,28.68,28.55,28.63,59200.0,26.0118,26.0209,25.9029,25.9755,59200.0
2015-03-18 13:10:00,28.63,28.69,28.59,28.67,54700.0,25.9755,26.0299,25.9392,26.0118,54700.0
2015-03-18 13:20:00,28.68,28.68,28.55,28.66,75000.0,26.0209,26.0209,25.9029,26.0027,75000.0
2015-03-18 13:30:00,28.66,28.7,28.57,28.59,72600.0,26.0027,26.039,25.9211,25.9392,72600.0
2015-03-18 13:40:00,28.61,28.68,28.58,28.67,87200.0,25.9574,26.0209,25.9301,26.0118,87200.0
2015-03-18 13:50:00,28.67,28.71,28.64,28.7,98100.0,26.0118,26.0481,25.9846,26.039,98100.0
2015-03-18 14:00:00,28.69,28.8,28.65,28.79,188300.0,26.0299,26.1297,25.9936,26.1207,188300.0
2015-03-18 14:10:00,28.8,28.83,28.77,28.81,150000.0,26.1297,26.157,26.1025,26.1388,150000.0
2015-03-18 14:20:00,28.8,28.9,28.8,28.9,151300.0,26.1297,26.2205,26.1297,26.2205,151300.0
2015-03-18 14:30:00,28.9,29.0,28.89,28.92,177300.0,26.2205,26.3112,26.2114,26.2386,177300.0
2015-03-18 14:40:00,28.92,28.95,28.87,28.95,92800.0,26.2386,26.2658,26.1933,26.2658,92800.0
2015-03-18 14:50:00,28.95,28.95,28.85,28.91,99100.0,26.2658,26.2658,26.1751,26.2295,99100.0
2015-03-18 15:00:00,28.9,28.93,28.9,28.93,70200.0,26.2205,26.2477,26.2205,26.2477,70200.0
2015-03-18 15:10:00,28.93,29.0,28.92,28.96,340700.0,26.2477,26.3112,26.2386,26.2749,340700.0
2015-03-18 15:20:00,28.96,29.0,28.88,29.0,404000.0,26.2749,26.3112,26.2023,26.3112,404000.0
2015-03-18 15:30:00,28.99,29.01,28.95,29.0,581800.0,26.3021,26.3203,26.2658,26.3112,581800.0
2015-03-18 15:40:00,29.0,29.05,28.97,29.02,557800.0,26.3112,26.3566,26.284,26.3293,557800.0
2015-03-18 15:50:00,29.02,29.06,29.0,29.01,736000.0,26.3293,26.3656,26.3112,26.3203,736000.0
2015-03-19 09:30:00,29.0,29.1,28.89,28.97,338000.0,26.3112,26.4019,26.2114,26.284,338000.0
2015-03-19 09:40:00,28.96,28.97,28.79,28.89,92000.0,26.2749,26.284,26.1207,26.2114,92000.0
2015-03-19 09:50:00,28.91,29.0,28.89,28.98,120600.0,26.2295,26.3112,26.2114,26.2931,120600.0
2015-03-19 10:00:00,28.98,29.07,28.96,29.07,261300.0,26.2931,26.3747,26.2749,26.3747,261300.0
2015-03-19 10:10:00,29.07,29.13,28.9,28.97,309800.0,26.3747,26.4291,26.2205,26.284,309800.0
2015-03-19 10:20:00,28.98,29.0,28.91,28.98,183200.0,26.2931,26.3112,26.2295,26.2931,183200.0
2015-03-19 10:30:00,28.99,29.0,28.9,28.98,225600.0,26.3021,26.3112,26.2205,26.2931,225600.0
2015-03-19 10:40:00,28.98,29.0,28.92,28.98,72500.0,26.2931,26.3112,26.2386,26.2931,72500.0
2015-03-19 10:50:00,28.98,29.0,28.92,28.98,79300.0,26.2931,26.3112,26.2386,26.2931,79300.0
2015-03-19 11:00:00,28.98,29.0,28.98,28.99,115400.0,26.2931,26.3112,26.2931,26.3021,115400.0
2015-03-19 11:10:00,29.0,29.0,28.98,28.99,53700.0,26.3112,26.3112,26.2931,26.3021,53700.0
2015-03-19 11:20:00,28.99,29.0,28.91,28.92,261200.0,26.3021,26.3112,26.2295,26.2386,261200.0
2015-03-19 11:30:00,28.92,28.99,28.82,28.97,137200.0,26.2386,26.3021,26.1479,26.284,137200.0
2015-03-19 11:40:00,28.98,29.0,28.95,28.99,164100.0,26.2931,26.3112,26.2658,26.3021,164100.0
2015-03-19 11:50:00,28.98,28.99,28.96,28.98,53400.0,26.2931,26.3021,26.2749,26.2931,53400.0
2015-03-19 12:00:00,28.98,29.0,28.97,28.99,79000.0,26.2931,26.3112,26.284,26.3021,79000.0
2015-03-19 12:10:00,28.99,28.99,28.97,28.99,73100.0,26.3021,26.3021,26.284,26.3021,73100.0
2015-03-19 12:20:00,28.99,28.99,28.95,28.96,88000.0,26.3021,26.3021,26.2658,26.2749,88000.0
2015-03-19 12:30:00,28.97,28.99,28.97,28.99,76900.0,26.284,26.3021,26.284,26.3021,76900.0
2015-03-19 12:40:00,28.99,29.1,28.98,29.0,730100.0,26.3021,26.4019,26.2931,26.3112,730100.0
2015-03-19 12:50:00,29.0,29.0,28.94,28.94,61000.0,26.3112,26.3112,26.2568,26.2568,61000.0
2015-03-19 13:00:00,28.94,28.97,28.92,28.95,41700.0,26.2568,26.284,26.2386,26.2658,41700.0
2015-03-19 13:10:00,28.95,28.95,28.9,28.93,37000.0,26.2658,26.2658,26.2205,26.2477,37000.0
2015-03-19 13:20:00,28.93,28.94,28.83,28.83,38000.0,26.2477,26.2568,26.157,26.157,38000.0
2015-03-19 13:30:00,28.83,28.89,28.77,28.84,67900.0,26.157,26.2114,26.1025,26.166,67900.0
2015-03-19 13:40:00,28.84,28.87,28.64,28.84,150300.0,26.166,26.1933,25.9846,26.166,150300.0
2015-03-19 13:50:00,28.84,28.92,28.79,28.86,88400.0,26.166,26.2386,26.1207,26.1842,88400.0
2015-03-19 14:00:00,28.87,28.89,28.78,28.87,43800.0,26.1933,26.2114,26.1116,26.1933,43800.0
2015-03-19 14:10:00,28.87,28.87,28.77,28.8,66400.0,26.1933,26.1933,26.1025,26.1297,66400.0
2015-03-19 14:20:00,28.79,28.84,28.78,28.82,31600.0,26.1207,26.166,26.1116,26.1479,31600.0
2015-03-19 14:30:00,28.81,28.9,28.81,28.9,52500.0,26.1388,26.2205,26.1388,26.2205,52500.0
2015-03-19 14:40:00,28.89,28.95,28.89,28.92,119700.0,26.2114,26.2658,26.2114,26.2386,119700.0
2015-03-19 14:50:00,28.93,29.01,28.93,29.0,219300.0,26.2477,26.3203,26.2477,26.3112,219300.0
2015-03-19 15:00:00,29.0,29.01,28.97,28.99,286600.0,26.3112,26.3203,26.284,26.3021,286600.0
2015-03-19 15:10:00,28.99,29.0,28.99,29.0,80200.0,26.3021,26.3112,26.3021,26.3112,80200.0
2015-03-19 15:20:00,29.0,29.01,28.95,28.95,171800.0,26.3112,26.3203,26.2658,26.2658,171800.0
2015-03-19 15:30:00,28.94,29.0,28.93,29.0,75300.0,26.2568,26.3112,26.2477,26.3112,75300.0
2015-03-19 15:40:00,29.0,29.0,28.91,28.99,125000.0,26.3112,26.3112,26.2295,26.3021,125000.0
2015-03-19 15:50:00,28.98,29.01,28.89,28.94,895600.0,26.2931,26.3203,26.2114,26.2568,895600.0
2015-03-20 09:30:00,29.15,29.15,28.87,28.97,349500.0,26.4473,26.4473,26.1933,26.284,349500.0
2015-03-20 09:40:00,28.95,29.13,28.84,28.88,335700.0,26.2658,26.4291,26.166,26.2023,335700.0
2015-03-20 09:50:00,28.88,29.08,28.88,29.05,232200.0,26.2023,26.3838,26.2023,26.3566,232200.0
2015-03-20 10:00:00,29.06,29.16,29.01,29.12,483600.0,26.3656,26.4564,26.3203,26.4201,483600.0
2015-03-20 10:10:00,29.12,29.12,28.99,29.09,188600.0,26.4201,26.4201,26.3021,26.3929,188600.0
2015-03-20 10:20:00,29.1,29.14,29.01,29.04,178400.0,26.4019,26.4382,26.3203,26.3475,178400.0
2015-03-20 10:30:00,29.03,29.09,28.91,29.04,184700.0,26.3384,26.3929,26.2295,26.3475,184700.0
2015-03-20 10:40:00,29.05,29.1,29.03,29.09,61900.0,26.3566,26.4019,26.3384,26.3929,61900.0
2015-03-20 10:50:00,29.09,29.13,29.06,29.08,201400.0,26.3929,26.4291,26.3656,26.3838,201400.0
2015-03-20 11:00:00,29.08,29.1,29.03,29.08,200900.0,26.3838,26.4019,26.3384,26.3838,200900.0
2015-03-20 11:10:00,29.08,29.13,29.07,29.1,247600.0,26.3838,26.4291,26.3747,26.4019,247600.0
2015-03-20 11:20:00,29.1,29.1,29.04,29.07,84400.0,26.4019,26.4019,26.3475,26.3747,84400.0
2015-03-20 11:30:00,29.06,29.1,29.02,29.09,121300.0,26.3656,26.4019,26.3293,26.3929,121300.0
2015-03-20 11:40:00,29.09,29.1,29.01,29.02,59300.0,26.3929,26.4019,26.3203,26.3293,59300.0
2015-03-20 11:50:00,29.02,29.06,29.0,29.05,74100.0,26.3293,26.3656,26.3112,26.3566,74100.0
2015-03-20 12:00:00,29.05,29.06,29.01,29.01,78000.0,26.3566,26.3656,26.3203,26.3203,78000.0
2015-03-20 12:10:00,29.01,29.08,29.0,29.08,51600.0,26.3203,26.3838,26.3112,26.3838,51600.0
2015-03-20 12:20:00,29.08,29.09,29.05,29.07,117300.0,26.3838,26.3929,26.3566,26.3747,117300.0
2015-03-20 12:30:00,29.08,29.1,29.04,29.08,161100.0,26.3838,26.4019,26.3475,26.3838,161100.0
2015-03-20 12:40:00,29.07,29.12,29.07,29.1,161800.0,26.3747,26.4201,26.3747,26.4019,161800.0
2015-03-20 12:50:00,29.11,29.13,29.09,29.11,121600.0,26.411,26.4291,26.3929,26.411,121600.0
2015-03-20 13:00:00,29.11,29.12,29.08,29.08,84300.0,26.411,26.4201,26.3838,26.3838,84300.0
2015-03-20 13:10:00,29.09,29.1,29.08,29.08,19400.0,26.3929,26.4019,26.3838,26.3838,19400.0
2015-03-20 13:20:00,29.08,29.1,29.08,29.08,29300.0,26.3838,26.4019,26.3838,26.3838,29300.0
2015-03-20 13:30:00,29.08,29.12,29.07,29.08,59500.0,26.3838,26.4201,26.3747,26.3838,59500.0
2015-03-20 13:40:00,29.09,29.11,29.08,29.08,46000.0,26.3929,26.411,26.3838,26.3838,46000.0
2015-03-20 13:50:00,29.08,29.15,29.08,29.09,136000.0,26.3838,26.4473,26.3838,26.3929,136000.0
2015-03-20 14:00:00,29.1,29.12,29.05,29.08,224700.0,26.4019,26.4201,26.3566,26.3838,224700.0
2015-03-20 14:10:00,29.09,29.12,29.04,29.09,61400.0,26.3929,26.4201,26.3475,26.3929,61400.0
2015-03-20 14:20:00,29.09,29.11,29.07,29.08,53200.0,26.3929,26.411,26.3747,26.3838,53200.0
2015-03-20 14:30:00,29.08,29.11,29.07,29.11,32800.0,26.3838,26.411,26.3747,26.411,32800.0
2015-03-20 14:40:00,29.11,29.12,29.1,29.1,43800.0,26.411,26.4201,26.4019,26.4019,43800.0
2015-03-20 14:50:00,29.11,29.15,29.1,29.14,111200.0,26.411,26.4473,26.4019,26.4382,111200.0
2015-03-20 15:00:00,29.13,29.16,29.13,29.15,401900.0,26.4291,26.4564,26.4291,26.4473,401900.0
2015-03-20 15:10:00,29.15,29.15,29.12,29.12,206100.0,26.4473,26.4473,26.4201,26.4201,206100.0
2015-03-20 15:20:00,29.12,29.14,29.08,29.1,191400.0,26.4201,26.4382,26.3838,26.4019,191400.0
2015-03-20 15:30:00,29.1,29.11,29.06,29.1,288400.0,26.4019,26.411,26.3656,26.4019,288400.0
2015-03-20 15:40:00,29.1,29.11,29.09,29.11,227200.0,26.4019,26.411,26.3929,26.411,227200.0
2015-03-20 15:50:00,29.11,29.14,29.05,29.1,849600.0,26.411,26.4382,26.3566,26.4019,849600.0
2015-03-23 09:30:00,28.96,29.02,28.74,28.95,318000.0,26.2749,26.3293,26.0753,26.2658,318000.0
2015-03-23 09:40:00,28.96,28.96,28.82,28.95,190500.0,26.2749,26.2749,26.1479,26.2658,190500.0
2015-03-23 09:50:00,28.96,28.99,28.87,28.95,235400.0,26.2749,26.3021,26.1933,26.2658,235400.0
2015-03-23 10:00:00,28.96,29.05,28.92,29.0,410600.0,26.2749,26.3566,26.2386,26.3112,410600.0
2015-03-23 10:10:00,29.0,29.01,28.86,28.96,378500.0,26.3112,26.3203,26.1842,26.2749,378500.0
2015-03-23 10:20:00,28.96,29.1,28.88,29.01,356800.0,26.2749,26.4019,26.2023,26.3203,356800.0
2015-03-23 10:30:00,29.01,29.06,28.98,29.02,295600.0,26.3203,26.3656,26.2931,26.3293,295600.0
2015-03-23 10:40:00,29.02,29.04,28.92,28.99,164100.0,26.3293,26.3475,26.2386,26.3021,164100.0
2015-03-23 10:50:00,29.0,29.0,28.94,28.99,254800.0,26.3112,26.3112,26.2568,26.3021,254800.0
2015-03-23 11:00:00,29.0,29.0,28.98,29.0,218200.0,26.3112,26.3112,26.2931,26.3112,218200.0
2015-03-23 11:10:00,29.0,29.0,28.95,29.0,114400.0,26.3112,26.3112,26.2658,26.3112,114400.0
2015-03-23 11:20:00,28.99,29.05,28.92,29.04,162900.0,26.3021,26.3566,26.2386,26.3475,162900.0
2015-03-23 11:30:00,29.04,29.07,28.99,29.0,183800.0,26.3475,26.3747,26.3021,26.3112,183800.0
2015-03-23 11:40:00,29.0,29.09,28.99,29.09,90600.0,26.3112,26.3929,26.3021,26.3929,90600.0
2015-03-23 11:50:00,29.09,29.1,29.03,29.1,110300.0,26.3929,26.4019,26.3384,26.4019,110300.0
2015-03-23 12:00:00,29.1,29.1,29.07,29.1,133900.0,26.4019,26.4019,26.3747,26.4019,133900.0
2015-03-23 12:10:00,29.1,29.13,29.07,29.08,275500.0,26.4019,26.4291,26.3747,26.3838,275500.0
2015-03-23 12:20:00,29.08,29.13,29.01,29.12,161800.0,26.3838,26.4291,26.3203,26.4201,161800.0
2015-03-23 12:30:00,29.12,29.16,29.06,29.16,263400.0,26.4201,26.4564,26.3656,26.4564,263400.0
2015-03-23 12:40:00,29.14,29.2,29.1,29.15,147200.0,26.4382,26.4927,26.4019,26.4473,147200.0
2015-03-23 12:50:00,29.15,29.2,29.14,29.2,38000.0,26.4473,26.4927,26.4382,26.4927,38000.0
2015-03-23 13:00:00,29.2,29.2,29.16,29.2,111800.0,26.4927,26.4927,26.4564,26.4927,111800.0
2015-03-23 13:10:00,29.2,29.2,29.09,29.09,197500.0,26.4927,26.4927,26.3929,26.3929,197500.0
2015-03-23 13:20:00,29.09,29.12,28.99,29.04,170800.0,26.3929,26.4201,26.3021,26.3475,170800.0
2015-03-23 13:30:00,29.04,29.11,29.02,29.1,65400.0,26.3475,26.411,26.3293,26.4019,65400.0
2015-03-23 13:40:00,29.11,29.13,29.08,29.09,74000.0,26.411,26.4291,26.3838,26.3929,74000.0
2015-03-23 13:50:00,29.09,29.11,29.01,29.09,73200.0,26.3929,26.411,26.3203,26.3929,73200.0
2015-03-23 14:00:00,29.08,29.11,29.06,29.1,84300.0,26.3838,26.411,26.3656,26.4019,84300.0
2015-03-23 14:10:00,29.1,29.11,29.04,29.09,134200.0,26.4019,26.411,26.3475,26.3929,134200.0
2015-03-23 14:20:00,29.09,29.16,29.08,29.14,97800.0,26.3929,26.4564,26.3838,26.4382,97800.0
2015-03-23 14:30:00,29.15,29.19,29.08,29.18,91700.0,26.4473,26.4836,26.3838,26.4745,91700.0
2015-03-23 14:40:00,29.18,29.2,29.14,29.14,110400.0,26.4745,26.4927,26.4382,26.4382,110400.0
2015-03-23 14:50:00,29.14,29.14,29.03,29.04,149800.0,26.4382,26.4382,26.3384,26.3475,149800.0
2015-03-23 15:00:00,29.04,29.06,29.0,29.03,131400.0,26.3475,26.3656,26.3112,26.3384,131400.0
2015-03-23 15:10:00,29.04,29.07,29.02,29.05,103500.0,26.3475,26.3747,26.3293,26.3566,103500.0
2015-03-23 15:20:00,29.04,29.06,29.0,29.02,115600.0,26.3475,26.3656,26.3112,26.3293,115600.0
2015-03-23 15:30:00,29.02,29.04,28.95,29.03,512600.0,26.3293,26.3475,26.2658,26.3384,512600.0
2015-03-23 15:40:00,29.04,29.11,28.98,29.05,385100.0,26.3475,26.411,26.2931,26.3566,385100.0
2015-03-23 15:50:00,29.05,29.05,28.99,29.02,533300.0,26.3566,26.3566,26.3021,26.3293,533300.0
2015-03-24 09:30:00,28.79,28.91,28.71,28.87,176600.0,26.1207,26.2295,26.0481,26.1933,176600.0
2015-03-24 09:40:00,28.87,29.05,28.83,29.0,813800.0,26.1933,26.3566,26.157,26.3112,813800.0
2015-03-24 09:50:00,28.99,29.05,28.98,28.99,299300.0,26.3021,26.3566,26.2931,26.3021,299300.0
2015-03-24 10:00:00,29.0,29.3,28.99,29.23,2813500.0,26.3112,26.5834,26.3021,26.5199,2813500.0
2015-03-24 10:10:00,29.23,29.44,29.23,29.35,509100.0,26.5199,26.7104,26.5199,26.6287,509100.0
2015-03-24 10:20:00,29.34,29.4,29.16,29.35,463200.0,26.6197,26.6741,26.4564,26.6287,463200.0
2015-03-24 10:30:00,29.35,29.46,29.31,29.33,288500.0,26.6287,26.7285,26.5925,26.6106,288500.0
2015-03-24 10:40:00,29.33,29.39,29.32,29.34,206700.0,26.6106,26.665,26.6015,26.6197,206700.0
2015-03-24 10:50:00,29.34,29.53,29.3,29.53,658200.0,26.6197,26.7921,26.5834,26.7921,658200.0
2015-03-24 11:00:00,29.53,29.56,29.45,29.5,516800.0,26.7921,26.8193,26.7195,26.7648,516800.0
2015-03-24 11:10:00,29.5,29.55,29.41,29.48,225500.0,26.7648,26.8102,26.6832,26.7467,225500.0
2015-03-24 11:20:00,29.47,29.55,29.43,29.55,424000.0,26.7376,26.8102,26.7013,26.8102,424000.0
2015-03-24 11:30:00,29.55,29.56,29.45,29.51,563700.0,26.8102,26.8193,26.7195,26.7739,563700.0
2015-03-24 11:40:00,29.52,29.57,29.51,29.55,637000.0,26.783,26.8283,26.7739,26.8102,637000.0
2015-03-24 11:50:00,29.55,29.78,29.55,29.7,592400.0,26.8102,27.0189,26.8102,26.9463,592400.0
2015-03-24 12:00:00,29.7,29.8,29.69,29.79,218100.0,26.9463,27.037,26.9372,27.028,218100.0
2015-03-24 12:10:00,29.79,29.81,29.68,29.7,395800.0,27.028,27.0461,26.9282,26.9463,395800.0
2015-03-24 12:20:00,29.7,29.74,29.59,29.61,321900.0,26.9463,26.9826,26.8465,26.8646,321900.0
2015-03-24 12:30:00,29.6,29.73,29.55,29.73,301600.0,26.8556,26.9735,26.8102,26.9735,301600.0
2015-03-24 12:40:00,29.72,29.85,29.65,29.69,283500.0,26.9644,27.0824,26.9009,26.9372,283500.0
2015-03-24 12:50:00,29.69,29.77,29.67,29.71,120200.0,26.9372,27.0098,26.9191,26.9554,120200.0
2015-03-24 13:00:00,29.72,29.75,29.61,29.66,241700.0,26.9644,26.9917,26.8646,26.91,241700.0
2015-03-24 13:10:00,29.65,29.7,29.65,29.69,80400.0,26.9009,26.9463,26.9009,26.9372,80400.0
2015-03-24 13:20:00,29.69,29.69,29.54,29.54,150700.0,26.9372,26.9372,26.8011,26.8011,150700.0
2015-03-24 13:30:00,29.54,29.82,29.52,29.69,342500.0,26.8011,27.0552,26.783,26.9372,342500.0
2015-03-24 13:40:00,29.69,29.72,29.64,29.72,127500.0,26.9372,26.9644,26.8919,26.9644,127500.0
2015-03-24 13:50:00,29.73,29.84,29.73,29.76,130000.0,26.9735,27.0733,26.9735,27.0007,130000.0
2015-03-24 14:00:00,29.77,29.83,29.73,29.82,179600.0,27.0098,27.0642,26.9735,27.0552,179600.0
2015-03-24 14:10:00,29.83,29.87,29.77,29.84,284000.0,27.0642,27.1005,27.0098,27.0733,284000.0
2015-03-24 14:20:00,29.86,29.87,29.77,29.85,796200.0,27.0915,27.1005,27.0098,27.0824,796200.0
2015-03-24 14:30:00,29.85,29.86,29.83,29.86,151600.0,27.0824,27.0915,27.0642,27.0915,151600.0
2015-03-24 14:40:00,29.86,29.99,29.84,29.99,484400.0,27.0915,27.2094,27.0733,27.2094,484400.0
2015-03-24 14:50:00,29.99,29.99,29.83,29.85,245900.0,27.2094,27.2094,27.0642,27.0824,245900.0
2015-03-24 15:00:00,29.86,29.93,29.85,29.9,139100.0,27.0915,27.155,27.0824,27.1278,139100.0
2015-03-24 15:10:00,29.89,29.93,29.89,29.92,185000.0,27.1187,27.155,27.1187,27.1459,185000.0
2015-03-24 15:20:00,29.92,29.92,29.84,29.89,252400.0,27.1459,27.1459,27.0733,27.1187,252400.0
2015-03-24 15:30:00,29.89,29.9,29.78,29.9,297700.0,27.1187,27.1278,27.0189,27.1278,297700.0
2015-03-24 15:40:00,29.89,29.9,29.71,29.77,390500.0,27.1187,27.1278,26.9554,27.0098,390500.0
2015-03-24 15:50:00,29.77,29.77,29.73,29.74,790900.0,27.0098,27.0098,26.9735,26.9826,790900.0
2015-03-25 09:30:00,29.84,30.15,29.74,30.05,1487800.0,27.0733,27.3546,26.9826,27.2638,1487800.0
2015-03-25 09:40:00,30.03,30.3,29.87,30.14,948100.0,27.2457,27.4907,27.1005,27.3455,948100.0
2015-03-25 09:50:00,30.14,30.15,29.79,29.84,920700.0,27.3455,27.3546,27.028,27.0733,920700.0
2015-03-25 10:00:00,29.84,29.99,29.76,29.93,708100.0,27.0733,27.2094,27.0007,27.155,708100.0
2015-03-25 10:10:00,29.93,30.04,29.93,30.01,304900.0,27.155,27.2548,27.155,27.2276,304900.0
2015-03-25 10:20:00,30.01,30.07,29.98,30.06,230000.0,27.2276,27.282,27.2003,27.2729,230000.0
2015-03-25 10:30:00,30.06,30.47,30.03,30.4,804500.0,27.2729,27.6449,27.2457,27.5814,804500.0
2015-03-25 10:40:00,30.4,30.55,30.35,30.49,631200.0,27.5814,27.7175,27.536,27.663,631200.0
2015-03-25 10:50:00,30.48,30.6,30.39,30.45,400000.0,27.654,27.7629,27.5723,27.6268,400000.0
2015-03-25 11:00:00,30.46,30.55,30.37,30.47,285300.0,27.6358,27.7175,27.5542,27.6449,285300.0
2015-03-25 11:10:00,30.47,30.53,30.32,30.33,279900.0,27.6449,27.6993,27.5088,27.5179,279900.0
2015-03-25 11:20:00,30.34,30.35,30.25,30.31,78800.0,27.527,27.536,27.4453,27.4997,78800.0
2015-03-25 11:30:00,30.31,30.31,29.97,30.0,312800.0,27.4997,27.4997,27.1913,27.2185,312800.0
2015-03-25 11:40:00,29.99,30.04,29.82,29.95,371500.0,27.2094,27.2548,27.0552,27.1731,371500.0
2015-03-25 11:50:00,29.95,30.08,29.93,29.98,159200.0,27.1731,27.2911,27.155,27.2003,159200.0
2015-03-25 12:00:00,29.98,30.0,29.88,29.89,205600.0,27.2003,27.2185,27.1096,27.1187,205600.0
2015-03-25 12:10:00,29.88,29.9,29.72,29.75,286600.0,27.1096,27.1278,26.9644,26.9917,286600.0
2015-03-25 12:20:00,29.75,29.78,29.68,29.72,179800.0,26.9917,27.0189,26.9282,26.9644,179800.0
2015-03-25 12:30:00,29.72,29.86,29.71,29.81,126900.0,26.9644,27.0915,26.9554,27.0461,126900.0
2015-03-25 12:40:00,29.82,29.83,29.75,29.76,111800.0,27.0552,27.0642,26.9917,27.0007,111800.0
2015-03-25 12:50:00,29.75,29.84,29.72,29.82,91900.0,26.9917,27.0733,26.9644,27.0552,91900.0
2015-03-25 13:00:00,29.82,29.84,29.75,29.83,132100.0,27.0552,27.0733,26.9917,27.0642,132100.0
2015-03-25 13:10:00,29.83,29.97,29.82,29.96,177700.0,27.0642,27.1913,27.0552,27.1822,177700.0
2015-03-25 13:20:00,29.95,29.96,29.84,29.9,109300.0,27.1731,27.1822,27.0733,27.1278,109300.0
2015-03-25 13:30:00,29.89,29.93,29.89,29.9,73500.0,27.1187,27.155,27.1187,27.1278,73500.0
2015-03-25 13:40:00,29.91,30.0,29.91,30.0,66200.0,27.1368,27.2185,27.1368,27.2185,66200.0
2015-03-25 13:50:00,30.0,30.0,29.95,29.96,58800.0,27.2185,27.2185,27.1731,27.1822,58800.0
2015-03-25 14:00:00,29.96,29.99,29.92,29.96,130200.0,27.1822,27.2094,27.1459,27.1822,130200.0
2015-03-25 14:10:00,29.96,30.0,29.96,30.0,43300.0,27.1822,27.2185,27.1822,27.2185,43300.0
2015-03-25 14:20:00,30.0,30.19,30.0,30.16,267600.0,27.2185,27.3909,27.2185,27.3636,267600.0
2015-03-25 14:30:00,30.16,30.19,29.98,30.0,304600.0,27.3636,27.3909,27.2003,27.2185,304600.0
2015-03-25 14:40:00,30.0,30.02,29.97,29.98,149300.0,27.2185,27.2366,27.1913,27.2003,149300.0
2015-03-25 14:50:00,29.98,29.99,29.96,29.96,77800.0,27.2003,27.2094,27.1822,27.1822,77800.0
2015-03-25 15:00:00,29.96,29.97,29.88,29.89,98500.0,27.1822,27.1913,27.1096,27.1187,98500.0
2015-03-25 15:10:00,29.9,30.0,29.89,29.98,67300.0,27.1278,27.2185,27.1187,27.2003,67300.0
2015-03-25 15:20:00,29.97,29.99,29.86,29.98,82800.0,27.1913,27.2094,27.0915,27.2003,82800.0
2015-03-25 15:30:00,29.97,30.01,29.96,29.98,78000.0,27.1913,27.2276,27.1822,27.2003,78000.0
2015-03-25 15:40:00,29.99,29.99,29.73,29.78,409000.0,27.2094,27.2094,26.9735,27.0189,409000.0
2015-03-25 15:50:00,29.77,29.78,29.66,29.72,682000.0,27.0098,27.0189,26.91,26.9644,682000.0
2015-03-26 09:30:00,29.63,29.7,29.36,29.5,244800.0,26.8828,26.9463,26.6378,26.7648,244800.0
2015-03-26 09:40:00,29.49,29.85,29.48,29.76,220500.0,26.7558,27.0824,26.7467,27.0007,220500.0
2015-03-26 09:50:00,29.77,30.09,29.76,29.93,322300.0,27.0098,27.3001,27.0007,27.155,322300.0
2015-03-26 10:00:00,29.95,30.28,29.92,29.95,502200.0,27.1731,27.4725,27.1459,27.1731,502200.0
2015-03-26 10:10:00,29.95,29.96,29.53,29.58,286100.0,27.1731,27.1822,26.7921,26.8374,286100.0
2015-03-26 10:20:00,29.59,29.76,29.57,29.7,259200.0,26.8465,27.0007,26.8283,26.9463,259200.0
2015-03-26 10:30:00,29.7,29.82,29.56,29.75,134600.0,26.9463,27.0552,26.8193,26.9917,134600.0
2015-03-26 10:40:00,29.75,29.8,29.71,29.75,88400.0,26.9917,27.037,26.9554,26.9917,88400.0
2015-03-26 10:50:00,29.76,29.77,29.62,29.75,229400.0,27.0007,27.0098,26.8737,26.9917,229400.0
2015-03-26 11:00:00,29.75,29.87,29.72,29.87,155600.0,26.9917,27.1005,26.9644,27.1005,155600.0
2015-03-26 11:10:00,29.87,29.95,29.79,29.81,216700.0,27.1005,27.1731,27.028,27.0461,216700.0
2015-03-26 11:20:00,29.8,29.82,29.76,29.8,133300.0,27.037,27.0552,27.0007,27.037,133300.0
2015-03-26 11:30:00,29.8,29.91,29.79,29.89,91400.0,27.037,27.1368,27.028,27.1187,91400.0
2015-03-26 11:40:00,29.88,29.95,29.87,29.9,123600.0,27.1096,27.1731,27.1005,27.1278,123600.0
2015-03-26 11:50:00,29.89,29.92,29.87,29.9,56100.0,27.1187,27.1459,27.1005,27.1278,56100.0
2015-03-26 12:00:00,29.91,29.97,29.89,29.96,99500.0,27.1368,27.1913,27.1187,27.1822,99500.0
2015-03-26 12:10:00,29.96,29.97,29.85,29.86,107600.0,27.1822,27.1913,27.0824,27.0915,107600.0
2015-03-26 12:20:00,29.87,29.87,29.77,29.79,29700.0,27.1005,27.1005,27.0098,27.028,29700.0
2015-03-26 12:30:00,29.8,29.84,29.79,29.81,45200.0,27.037,27.0733,27.028,27.0461,45200.0
2015-03-26 12:40:00,29.81,29.81,29.74,29.79,47100.0,27.0461,27.0461,26.9826,27.028,47100.0
2015-03-26 12:50:00,29.8,29.86,29.75,29.75,41200.0,27.037,27.0915,26.9917,26.9917,41200.0
2015-03-26 13:00:00,29.76,29.81,29.76,29.79,42500.0,27.0007,27.0461,27.0007,27.028,42500.0
2015-03-26 13:10:00,29.79,29.79,29.72,29.74,54400.0,27.028,27.028,26.9644,26.9826,54400.0
2015-03-26 13:20:00,29.74,29.75,29.67,29.71,79200.0,26.9826,26.9917,26.9191,26.9554,79200.0
2015-03-26 13:30:00,29.71,29.73,29.69,29.71,82500.0,26.9554,26.9735,26.9372,26.9554,82500.0
2015-03-26 13:40:00,29.71,29.75,29.6,29.63,154000.0,26.9554,26.9917,26.8556,26.8828,154000.0
2015-03-26 13:50:00,29.64,29.74,29.62,29.69,101000.0,26.8919,26.9826,26.8737,26.9372,101000.0
2015-03-26 14:00:00,29.69,29.73,29.67,29.7,100100.0,26.9372,26.9735,26.9191,26.9463,100100.0
2015-03-26 14:10:00,29.7,29.77,29.68,29.76,66300.0,26.9463,27.0098,26.9282,27.0007,66300.0
2015-03-26 14:20:00,29.77,29.85,29.72,29.74,61100.0,27.0098,27.0824,26.9644,26.9826,61100.0
2015-03-26 14:30:00,29.74,29.86,29.74,29.85,33000.0,26.9826,27.0915,26.9826,27.0824,33000.0
2015-03-26 14:40:00,29.85,29.95,29.84,29.88,76300.0,27.0824,27.1731,27.0733,27.1096,76300.0
2015-03-26 14:50:00,29.88,29.9,29.82,29.86,72200.0,27.1096,27.1278,27.0552,27.0915,72200.0
2015-03-26 15:00:00,29.85,29.87,29.79,29.8,57800.0,27.0824,27.1005,27.028,27.037,57800.0
2015-03-26 15:10:00,29.8,29.83,29.78,29.83,55700.0,27.037,27.0642,27.0189,27.0642,55700.0
2015-03-26 15:20:00,29.83,29.83,29.76,29.82,58400.0,27.0642,27.0642,27.0007,27.0552,58400.0
2015-03-26 15:30:00,29.82,29.88,29.81,29.84,99200.0,27.0552,27.1096,27.0461,27.0733,99200.0
2015-03-26 15:40:00,29.84,29.88,29.8,29.8,161000.0,27.0733,27.1096,27.037,27.037,161000.0
2015-03-26 15:50:00,29.8,29.81,29.75,29.79,430700.0,27.037,27.0461,26.9917,27.028,430700.0
2015-03-27 09:30:00,29.89,30.2,29.89,30.06,256300.0,27.1187,27.3999,27.1187,27.2729,256300.0
2015-03-27 09:40:00,30.09,30.14,29.98,29.99,314000.0,27.3001,27.3455,27.2003,27.2094,314000.0
2015-03-27 09:50:00,29.99,30.12,29.93,29.94,159500.0,27.2094,27.3274,27.155,27.164,159500.0
2015-03-27 10:00:00,29.98,30.05,29.96,30.0,61200.0,27.2003,27.2638,27.1822,27.2185,61200.0
2015-03-27 10:10:00,30.0,30.0,29.72,29.78,116600.0,27.2185,27.2185,26.9644,27.0189,116600.0
2015-03-27 10:20:00,29.77,29.84,29.73,29.82,94000.0,27.0098,27.0733,26.9735,27.0552,94000.0
2015-03-27 10:30:00,29.82,29.82,29.75,29.75,98500.0,27.0552,27.0552,26.9917,26.9917,98500.0
2015-03-27 10:40:00,29.76,29.95,29.74,29.94,136100.0,27.0007,27.1731,26.9826,27.164,136100.0
2015-03-27 10:50:00,29.93,30.03,29.93,29.99,73300.0,27.155,27.2457,27.155,27.2094,73300.0
2015-03-27 11:00:00,29.99,30.02,29.97,29.98,44100.0,27.2094,27.2366,27.1913,27.2003,44100.0
2015-03-27 11:10:00,29.99,30.05,29.99,30.04,58000.0,27.2094,27.2638,27.2094,27.2548,58000.0
2015-03-27 11:20:00,30.05,30.06,30.02,30.04,53400.0,27.2638,27.2729,27.2366,27.2548,53400.0
2015-03-27 11:30:00,30.05,30.06,29.98,30.01,76000.0,27.2638,27.2729,27.2003,27.2276,76000.0
2015-03-27 11:40:00,30.02,30.05,29.99,30.03,60900.0,27.2366,27.2638,27.2094,27.2457,60900.0
2015-03-27 11:50:00,30.04,30.05,29.97,29.97,207100.0,27.2548,27.2638,27.1913,27.1913,207100.0
2015-03-27 12:00:00,29.96,30.05,29.96,29.99,83200.0,27.1822,27.2638,27.1822,27.2094,83200.0
2015-03-27 12:10:00,29.99,30.01,29.97,29.99,76600.0,27.2094,27.2276,27.1913,27.2094,76600.0
2015-03-27 12:20:00,29.99,30.01,29.97,29.99,35500.0,27.2094,27.2276,27.1913,27.2094,35500.0
2015-03-27 12:30:00,29.99,30.06,29.99,30.0,79100.0,27.2094,27.2729,27.2094,27.2185,79100.0
2015-03-27 12:40:00,30.0,30.08,29.99,30.06,64000.0,27.2185,27.2911,27.2094,27.2729,64000.0
2015-03-27 12:50:00,30.06,30.14,30.03,30.09,201600.0,27.2729,27.3455,27.2457,27.3001,201600.0
2015-03-27 13:00:00,30.1,30.18,30.06,30.13,189400.0,27.3092,27.3818,27.2729,27.3364,189400.0
2015-03-27 13:10:00,30.13,30.15,30.06,30.1,114300.0,27.3364,27.3546,27.2729,27.3092,114300.0
2015-03-27 13:20:00,30.1,30.17,30.1,30.16,109500.0,27.3092,27.3727,27.3092,27.3636,109500.0
2015-03-27 13:30:00,30.17,30.19,30.16,30.18,118200.0,27.3727,27.3909,27.3636,27.3818,118200.0
2015-03-27 13:40:00,30.17,30.18,30.09,30.17,69300.0,27.3727,27.3818,27.3001,27.3727,69300.0
2015-03-27 13:50:00,30.17,30.2,30.14,30.16,54200.0,27.3727,27.3999,27.3455,27.3636,54200.0
2015-03-27 14:00:00,30.16,30.16,30.1,30.13,54400.0,27.3636,27.3636,27.3092,27.3364,54400.0
2015-03-27 14:10:00,30.12,30.15,30.09,30.1,88700.0,27.3274,27.3546,27.3001,27.3092,88700.0
2015-03-27 14:20:00,30.1,30.13,30.07,30.13,29600.0,27.3092,27.3364,27.282,27.3364,29600.0
2015-03-27 14:30:00,30.13,30.13,30.08,30.09,48600.0,27.3364,27.3364,27.2911,27.3001,48600.0
2015-03-27 14:40:00,30.08,30.11,30.08,30.1,48300.0,27.2911,27.3183,27.2911,27.3092,48300.0
2015-03-27 14:50:00,30.1,30.1,30.08,30.1,28600.0,27.3092,27.3092,27.2911,27.3092,28600.0
2015-03-27 15:00:00,30.09,30.15,30.08,30.1,77500.0,27.3001,27.3546,27.2911,27.3092,77500.0
2015-03-27 15:10:00,30.1,30.13,30.08,30.1,91000.0,27.3092,27.3364,27.2911,27.3092,91000.0
2015-03-27 15:20:00,30.1,30.12,30.02,30.08,401600.0,27.3092,27.3274,27.2366,27.2911,401600.0
2015-03-27 15:30:00,30.09,30.19,30.07,30.18,155000.0,27.3001,27.3909,27.282,27.3818,155000.0
2015-03-27 15:40:00,30.18,30.19,30.1,30.11,195800.0,27.3818,27.3909,27.3092,27.3183,195800.0
2015-03-27 15:50:00,30.11,30.13,30.08,30.09,400100.0,27.3183,27.3364,27.2911,27.3001,400100.0
2015-03-30 09:30:00,30.22,30.27,30.01,30.16,424000.0,27.4181,27.4634,27.2276,27.3636,424000.0
2015-03-30 09:40:00,30.15,30.18,29.95,29.97,216200.0,27.3546,27.3818,27.1731,27.1913,216200.0
2015-03-30 09:50:00,29.97,29.98,29.73,29.83,225800.0,27.1913,27.2003,26.9735,27.0642,225800.0
2015-03-30 10:00:00,29.82,29.83,29.58,29.74,210600.0,27.0552,27.0642,26.8374,26.9826,210600.0
2015-03-30 10:10:00,29.73,29.81,29.69,29.71,239400.0,26.9735,27.0461,26.9372,26.9554,239400.0
2015-03-30 10:20:00,29.71,29.72,29.45,29.48,273100.0,26.9554,26.9644,26.7195,26.7467,273100.0
2015-03-30 10:30:00,29.48,29.53,29.24,29.37,416600.0,26.7467,26.7921,26.5289,26.6469,416600.0
2015-03-30 10:40:00,29.37,29.55,29.31,29.52,134400.0,26.6469,26.8102,26.5925,26.783,134400.0
2015-03-30 10:50:00,29.53,29.55,29.47,29.54,76200.0,26.7921,26.8102,26.7376,26.8011,76200.0
2015-03-30 11:00:00,29.53,29.55,29.46,29.49,160600.0,26.7921,26.8102,26.7285,26.7558,160600.0
2015-03-30 11:10:00,29.49,29.54,29.48,29.48,68600.0,26.7558,26.8011,26.7467,26.7467,68600.0
2015-03-30 11:20:00,29.48,29.56,29.47,29.52,57600.0,26.7467,26.8193,26.7376,26.783,57600.0
2015-03-30 11:30:00,29.52,29.53,29.5,29.51,55000.0,26.783,26.7921,26.7648,26.7739,55000.0
2015-03-30 11:40:00,29.5,29.55,29.49,29.51,62500.0,26.7648,26.8102,26.7558,26.7739,62500.0
2015-03-30 11:50:00,29.51,29.53,29.49,29.52,51900.0,26.7739,26.7921,26.7558,26.783,51900.0
2015-03-30 12:00:00,29.53,29.53,29.49,29.51,77400.0,26.7921,26.7921,26.7558,26.7739,77400.0
2015-03-30 12:10:00,29.52,29.53,29.49,29.5,45300.0,26.783,26.7921,26.7558,26.7648,45300.0
2015-03-30 12:20:00,29.51,29.53,29.5,29.5,26300.0,26.7739,26.7921,26.7648,26.7648,26300.0
2015-03-30 12:30:00,29.51,29.53,29.5,29.52,49900.0,26.7739,26.7921,26.7648,26.783,49900.0
2015-03-30 12:40:00,29.53,29.53,29.5,29.52,46200.0,26.7921,26.7921,26.7648,26.783,46200.0
2015-03-30 12:50:00,29.53,29.53,29.49,29.52,79200.0,26.7921,26.7921,26.7558,26.783,79200.0
2015-03-30 13:00:00,29.52,29.54,29.5,29.53,39800.0,26.783,26.8011,26.7648,26.7921,39800.0
2015-03-30 13:10:00,29.52,29.54,29.49,29.52,64500.0,26.783,26.8011,26.7558,26.783,64500.0
2015-03-30 13:20:00,29.52,29.64,29.51,29.6,111000.0,26.783,26.8919,26.7739,26.8556,111000.0
2015-03-30 13:30:00,29.62,29.66,29.58,29.62,52600.0,26.8737,26.91,26.8374,26.8737,52600.0
2015-03-30 13:40:00,29.62,29.68,29.59,29.6,30900.0,26.8737,26.9282,26.8465,26.8556,30900.0
2015-03-30 13:50:00,29.59,29.67,29.55,29.67,87200.0,26.8465,26.9191,26.8102,26.9191,87200.0
2015-03-30 14:00:00,29.66,29.69,29.58,29.59,137000.0,26.91,26.9372,26.8374,26.8465,137000.0
2015-03-30 14:10:00,29.59,29.65,29.59,29.64,34000.0,26.8465,26.9009,26.8465,26.8919,34000.0
2015-03-30 14:20:00,29.64,29.66,29.59,29.63,30400.0,26.8919,26.91,26.8465,26.8828,30400.0
2015-03-30 14:30:00,29.63,29.65,29.58,29.6,40300.0,26.8828,26.9009,26.8374,26.8556,40300.0
2015-03-30 14:40:00,29.6,29.68,29.59,29.62,34300.0,26.8556,26.9282,26.8465,26.8737,34300.0
2015-03-30 14:50:00,29.63,29.69,29.6,29.69,66700.0,26.8828,26.9372,26.8556,26.9372,66700.0
2015-03-30 15:00:00,29.68,29.74,29.63,29.71,112800.0,26.9282,26.9826,26.8828,26.9554,112800.0
2015-03-30 15:10:00,29.71,29.87,29.7,29.85,136800.0,26.9554,27.1005,26.9463,27.0824,136800.0
2015-03-30 15:20:00,29.85,29.89,29.79,29.86,94400.0,27.0824,27.1187,27.028,27.0915,94400.0
2015-03-30 15:30:00,29.85,29.86,29.8,29.8,188600.0,27.0824,27.0915,27.037,27.037,188600.0
2015-03-30 15:40:00,29.8,29.83,29.69,29.7,109600.0,27.037,27.0642,26.9372,26.9463,109600.0
2015-03-30 15:50:00,29.71,29.77,29.69,29.75,171200.0,26.9554,27.0098,26.9372,26.9917,171200.0
2015-03-31 09:30:00,29.58,29.74,29.45,29.52,262800.0,26.8374,26.9826,26.7195,26.783,262800.0
2015-03-31 09:40:00,29.52,29.53,29.4,29.5,196500.0,26.783,26.7921,26.6741,26.7648,196500.0
2015-03-31 09:50:00,29.48,29.62,29.44,29.62,251400.0,26.7467,26.8737,26.7104,26.8737,251400.0
2015-03-31 10:00:00,29.62,29.66,29.46,29.49,135900.0,26.8737,26.91,26.7285,26.7558,135900.0
2015-03-31 10:10:00,29.48,29.53,29.46,29.49,161100.0,26.7467,26.7921,26.7285,26.7558,161100.0
2015-03-31 10:20:00,29.48,29.63,29.45,29.53,140400.0,26.7467,26.8828,26.7195,26.7921,140400.0
2015-03-31 10:30:00,29.53,29.54,29.46,29.47,122400.0,26.7921,26.8011,26.7285,26.7376,122400.0
2015-03-31 10:40:00,29.47,29.5,29.46,29.49,78800.0,26.7376,26.7648,26.7285,26.7558,78800.0
2015-03-31 10:50:00,29.48,29.59,29.47,29.5,176900.0,26.7467,26.8465,26.7376,26.7648,176900.0
2015-03-31 11:00:00,29.49,29.53,29.48,29.5,57700.0,26.7558,26.7921,26.7467,26.7648,57700.0
2015-03-31 11:10:00,29.5,29.51,29.46,29.51,121200.0,26.7648,26.7739,26.7285,26.7739,121200.0
2015-03-31 11:20:00,29.5,29.53,29.47,29.53,89800.0,26.7648,26.7921,26.7376,26.7921,89800.0
2015-03-31 11:30:00,29.52,29.58,29.5,29.58,94200.0,26.783,26.8374,26.7648,26.8374,94200.0
2015-03-31 11:40:00,29.58,29.64,29.52,29.53,170000.0,26.8374,26.8919,26.783,26.7921,170000.0
2015-03-31 11:50:00,29.52,29.6,29.52,29.54,95900.0,26.783,26.8556,26.783,26.8011,95900.0
2015-03-31 12:00:00,29.54,29.55,29.46,29.48,99400.0,26.8011,26.8102,26.7285,26.7467,99400.0
2015-03-31 12:10:00,29.48,29.51,29.48,29.51,39400.0,26.7467,26.7739,26.7467,26.7739,39400.0
2015-03-31 12:20:00,29.5,29.53,29.48,29.51,32400.0,26.7648,26.7921,26.7467,26.7739,32400.0
2015-03-31 12:30:00,29.5,29.59,29.49,29.59,53900.0,26.7648,26.8465,26.7558,26.8465,53900.0
2015-03-31 12:40:00,29.59,29.62,29.48,29.52,79500.0,26.8465,26.8737,26.7467,26.783,79500.0
2015-03-31 12:50:00,29.52,29.58,29.5,29.5,35400.0,26.783,26.8374,26.7648,26.7648,35400.0
2015-03-31 13:00:00,29.5,29.52,29.48,29.5,24800.0,26.7648,26.783,26.7467,26.7648,24800.0
2015-03-31 13:10:00,29.5,29.55,29.5,29.53,28300.0,26.7648,26.8102,26.7648,26.7921,28300.0
2015-03-31 13:20:00,29.52,29.54,29.51,29.51,36100.0,26.783,26.8011,26.7739,26.7739,36100.0
2015-03-31 13:30:00,29.51,29.57,29.51,29.54,38700.0,26.7739,26.8283,26.7739,26.8011,38700.0
2015-03-31 13:40:00,29.55,29.55,29.51,29.52,34900.0,26.8102,26.8102,26.7739,26.783,34900.0
2015-03-31 13:50:00,29.52,29.52,29.46,29.5,88100.0,26.783,26.783,26.7285,26.7648,88100.0
2015-03-31 14:00:00,29.49,29.5,29.46,29.49,47600.0,26.7558,26.7648,26.7285,26.7558,47600.0
2015-03-31 14:10:00,29.49,29.51,29.48,29.5,45700.0,26.7558,26.7739,26.7467,26.7648,45700.0
2015-03-31 14:20:00,29.49,29.51,29.46,29.49,45200.0,26.7558,26.7739,26.7285,26.7558,45200.0
2015-03-31 14:30:00,29.5,29.5,29.47,29.49,48300.0,26.7648,26.7648,26.7376,26.7558,48300.0
2015-03-31 14:40:00,29.49,29.5,29.46,29.5,67000.0,26.7558,26.7648,26.7285,26.7648,67000.0
2015-03-31 14:50:00,29.5,29.5,29.4,29.44,95200.0,26.7648,26.7648,26.6741,26.7104,95200.0
2015-03-31 15:00:00,29.44,29.49,29.35,29.47,97500.0,26.7104,26.7558,26.6287,26.7376,97500.0
2015-03-31 15:10:00,29.47,29.5,29.35,29.42,109600.0,26.7376,26.7648,26.6287,26.6923,109600.0
2015-03-31 15:20:00,29.42,29.5,29.42,29.48,90600.0,26.6923,26.7648,26.6923,26.7467,90600.0
2015-03-31 15:30:00,29.48,29.49,29.4,29.46,154600.0,26.7467,26.7558,26.6741,26.7285,154600.0
2015-03-31 15:40:00,29.47,29.49,29.38,29.38,179000.0,26.7376,26.7558,26.656,26.656,179000.0
2015-03-31 15:50:00,29.39,29.42,29.35,29.38,409100.0,26.665,26.6923,26.6287,26.656,409100.0
2015-04-01 09:30:00,29.45,29.81,29.3,29.52,330300.0,26.7195,27.0461,26.5834,26.783,330300.0
2015-04-01 09:40:00,29.51,29.66,29.45,29.48,226400.0,26.7739,26.91,26.7195,26.7467,226400.0
2015-04-01 09:50:00,29.48,29.54,29.43,29.49,114500.0,26.7467,26.8011,26.7013,26.7558,114500.0
2015-04-01 10:00:00,29.49,29.51,29.13,29.24,506900.0,26.7558,26.7739,26.4291,26.5289,506900.0
2015-04-01 10:10:00,29.24,29.26,29.13,29.17,273000.0,26.5289,26.5471,26.4291,26.4654,273000.0
2015-04-01 10:20:00,29.16,29.2,29.01,29.04,243100.0,26.4564,26.4927,26.3203,26.3475,243100.0
2015-04-01 10:30:00,29.05,29.22,29.03,29.19,82400.0,26.3566,26.5108,26.3384,26.4836,82400.0
2015-04-01 10:40:00,29.19,29.26,29.17,29.2,78900.0,26.4836,26.5471,26.4654,26.4927,78900.0
2015-04-01 10:50:00,29.2,29.2,29.04,29.14,123600.0,26.4927,26.4927,26.3475,26.4382,123600.0
2015-04-01 11:00:00,29.13,29.23,29.08,29.19,174000.0,26.4291,26.5199,26.3838,26.4836,174000.0
2015-04-01 11:10:00,29.2,29.22,29.15,29.19,92400.0,26.4927,26.5108,26.4473,26.4836,92400.0
2015-04-01 11:20:00,29.19,29.3,29.18,29.26,160900.0,26.4836,26.5834,26.4745,26.5471,160900.0
2015-04-01 11:30:00,29.26,29.31,29.25,29.26,110200.0,26.5471,26.5925,26.538,26.5471,110200.0
2015-04-01 11:40:00,29.26,29.42,29.23,29.41,77800.0,26.5471,26.6923,26.5199,26.6832,77800.0
2015-04-01 11:50:00,29.42,29.46,29.36,29.4,88700.0,26.6923,26.7285,26.6378,26.6741,88700.0
2015-04-01 12:00:00,29.4,29.47,29.37,29.37,92500.0,26.6741,26.7376,26.6469,26.6469,92500.0
2015-04-01 12:10:00,29.37,29.37,29.24,29.27,69600.0,26.6469,26.6469,26.5289,26.5562,69600.0
2015-04-01 12:20:00,29.27,29.35,29.26,29.34,77400.0,26.5562,26.6287,26.5471,26.6197,77400.0
2015-04-01 12:30:00,29.34,29.34,29.21,29.22,72200.0,26.6197,26.6197,26.5017,26.5108,72200.0
2015-04-01 12:40:00,29.23,29.25,29.22,29.24,40600.0,26.5199,26.538,26.5108,26.5289,40600.0
2015-04-01 12:50:00,29.24,29.25,29.2,29.25,55700.0,26.5289,26.538,26.4927,26.538,55700.0
2015-04-01 13:00:00,29.25,29.26,29.21,29.25,60400.0,26.538,26.5471,26.5017,26.538,60400.0
2015-04-01 13:10:00,29.25,29.29,29.22,29.27,71100.0,26.538,26.5743,26.5108,26.5562,71100.0
2015-04-01 13:20:00,29.26,29.27,29.17,29.19,74700.0,26.5471,26.5562,26.4654,26.4836,74700.0
2015-04-01 13:30:00,29.18,29.24,29.16,29.24,60200.0,26.4745,26.5289,26.4564,26.5289,60200.0
2015-04-01 13:40:00,29.24,29.26,29.2,29.23,64700.0,26.5289,26.5471,26.4927,26.5199,64700.0
2015-04-01 13:50:00,29.24,29.25,29.19,29.21,52300.0,26.5289,26.538,26.4836,26.5017,52300.0
2015-04-01 14:00:00,29.22,29.25,29.19,29.24,59800.0,26.5108,26.538,26.4836,26.5289,59800.0
2015-04-01 14:10:00,29.24,29.25,29.22,29.24,43800.0,26.5289,26.538,26.5108,26.5289,43800.0
2015-04-01 14:20:00,29.23,29.25,29.2,29.21,67000.0,26.5199,26.538,26.4927,26.5017,67000.0
2015-04-01 14:30:00,29.21,29.22,29.17,29.2,53600.0,26.5017,26.5108,26.4654,26.4927,53600.0
2015-04-01 14:40:00,29.2,29.2,29.15,29.19,82600.0,26.4927,26.4927,26.4473,26.4836,82600.0
2015-04-01 14:50:00,29.19,29.24,29.18,29.2,58600.0,26.4836,26.5289,26.4745,26.4927,58600.0
2015-04-01 15:00:00,29.2,29.22,29.14,29.15,75900.0,26.4927,26.5108,26.4382,26.4473,75900.0
2015-04-01 15:10:00,29.15,29.17,29.1,29.12,89900.0,26.4473,26.4654,26.4019,26.4201,89900.0
2015-04-01 15:20:00,29.11,29.18,29.1,29.17,71000.0,26.411,26.4745,26.4019,26.4654,71000.0
2015-04-01 15:30:00,29.17,29.29,29.16,29.25,147800.0,26.4654,26.5743,26.4564,26.538,147800.0
2015-04-01 15:40:00,29.25,29.27,29.15,29.18,184900.0,26.538,26.5562,26.4473,26.4745,184900.0
2015-04-01 15:50:00,29.18,29.27,29.17,29.23,218700.0,26.4745,26.5562,26.4654,26.5199,218700.0
2015-04-02 09:30:00,29.4,29.88,29.3,29.87,496500.0,26.6741,27.1096,26.5834,27.1005,496500.0
2015-04-02 09:40:00,29.86,29.99,29.74,29.96,386900.0,27.0915,27.2094,26.9826,27.1822,386900.0
2015-04-02 09:50:00,29.96,29.99,29.87,29.92,224500.0,27.1822,27.2094,27.1005,27.1459,224500.0
2015-04-02 10:00:00,29.92,30.08,29.9,29.99,383100.0,27.1459,27.2911,27.1278,27.2094,383100.0
2015-04-02 10:10:00,30.0,30.0,29.9,29.91,277900.0,27.2185,27.2185,27.1278,27.1368,277900.0
2015-04-02 10:20:00,29.9,29.94,29.79,29.9,113700.0,27.1278,27.164,27.028,27.1278,113700.0
2015-04-02 10:30:00,29.88,29.9,29.66,29.66,158200.0,27.1096,27.1278,26.91,26.91,158200.0
2015-04-02 10:40:00,29.66,29.7,29.53,29.7,154800.0,26.91,26.9463,26.7921,26.9463,154800.0
2015-04-02 10:50:00,29.7,29.73,29.58,29.63,82700.0,26.9463,26.9735,26.8374,26.8828,82700.0
2015-04-02 11:00:00,29.62,29.75,29.6,29.69,63700.0,26.8737,26.9917,26.8556,26.9372,63700.0
2015-04-02 11:10:00,29.69,29.74,29.66,29.74,43200.0,26.9372,26.9826,26.91,26.9826,43200.0
2015-04-02 11:20:00,29.74,29.85,29.74,29.77,110700.0,26.9826,27.0824,26.9826,27.0098,110700.0
2015-04-02 11:30:00,29.77,29.81,29.57,29.59,80700.0,27.0098,27.0461,26.8283,26.8465,80700.0
2015-04-02 11:40:00,29.59,29.59,29.4,29.41,240600.0,26.8465,26.8465,26.6741,26.6832,240600.0
2015-04-02 11:50:00,29.42,29.53,29.41,29.52,112100.0,26.6923,26.7921,26.6832,26.783,112100.0
2015-04-02 12:00:00,29.51,29.69,29.46,29.69,51900.0,26.7739,26.9372,26.7285,26.9372,51900.0
2015-04-02 12:10:00,29.69,29.76,29.67,29.74,67900.0,26.9372,27.0007,26.9191,26.9826,67900.0
2015-04-02 12:20:00,29.75,29.75,29.7,29.71,55700.0,26.9917,26.9917,26.9463,26.9554,55700.0
2015-04-02 12:30:00,29.71,29.75,29.68,29.75,39600.0,26.9554,26.9917,26.9282,26.9917,39600.0
2015-04-02 12:40:00,29.75,29.79,29.68,29.69,103600.0,26.9917,27.028,26.9282,26.9372,103600.0
2015-04-02 12:50:00,29.7,29.71,29.62,29.64,78300.0,26.9463,26.9554,26.8737,26.8919,78300.0
2015-04-02 13:00:00,29.65,29.67,29.58,29.58,84600.0,26.9009,26.9191,26.8374,26.8374,84600.0
2015-04-02 13:10:00,29.58,29.63,29.55,29.55,60400.0,26.8374,26.8828,26.8102,26.8102,60400.0
2015-04-02 13:20:00,29.57,29.57,29.46,29.49,176300.0,26.8283,26.8283,26.7285,26.7558,176300.0
2015-04-02 13:30:00,29.49,29.52,29.48,29.52,81600.0,26.7558,26.783,26.7467,26.783,81600.0
2015-04-02 13:40:00,29.54,29.55,29.37,29.5,164600.0,26.8011,26.8102,26.6469,26.7648,164600.0
2015-04-02 13:50:00,29.5,29.51,29.45,29.49,62900.0,26.7648,26.7739,26.7195,26.7558,62900.0
2015-04-02 14:00:00,29.48,29.5,29.45,29.47,63300.0,26.7467,26.7648,26.7195,26.7376,63300.0
2015-04-02 14:10:00,29.47,29.48,29.38,29.39,132300.0,26.7376,26.7467,26.656,26.665,132300.0
2015-04-02 14:20:00,29.38,29.46,29.3,29.46,102400.0,26.656,26.7285,26.5834,26.7285,102400.0
2015-04-02 14:30:00,29.45,29.51,29.45,29.51,51300.0,26.7195,26.7739,26.7195,26.7739,51300.0
2015-04-02 14:40:00,29.51,29.51,29.45,29.46,55800.0,26.7739,26.7739,26.7195,26.7285,55800.0
2015-04-02 14:50:00,29.47,29.48,29.38,29.45,94600.0,26.7376,26.7467,26.656,26.7195,94600.0
2015-04-02 15:00:00,29.45,29.47,29.42,29.45,93100.0,26.7195,26.7376,26.6923,26.7195,93100.0
2015-04-02 15:10:00,29.45,29.5,29.43,29.45,64600.0,26.7195,26.7648,26.7013,26.7195,64600.0
2015-04-02 15:20:00,29.45,29.48,29.42,29.45,70900.0,26.7195,26.7467,26.6923,26.7195,70900.0
2015-04-02 15:30:00,29.45,29.45,29.37,29.44,200400.0,26.7195,26.7195,26.6469,26.7104,200400.0
2015-04-02 15:40:00,29.45,29.5,29.4,29.48,339100.0,26.7195,26.7648,26.6741,26.7467,339100.0
2015-04-02 15:50:00,29.49,29.5,29.41,29.49,495500.0,26.7558,26.7648,26.6832,26.7558,495500.0
2015-04-06 09:30:00,29.44,29.8,29.4,29.78,193800.0,26.7104,27.037,26.6741,27.0189,193800.0
2015-04-06 09:40:00,29.79,29.99,29.77,29.98,325700.0,27.028,27.2094,27.0098,27.2003,325700.0
2015-04-06 09:50:00,29.99,30.03,29.95,29.98,228900.0,27.2094,27.2457,27.1731,27.2003,228900.0
2015-04-06 10:00:00,29.97,30.24,29.97,30.08,1498200.0,27.1913,27.4362,27.1913,27.2911,1498200.0
2015-04-06 10:10:00,30.07,30.12,30.01,30.07,698500.0,27.282,27.3274,27.2276,27.282,698500.0
2015-04-06 10:20:00,30.07,30.07,29.92,29.95,745600.0,27.282,27.282,27.1459,27.1731,745600.0
2015-04-06 10:30:00,29.96,30.0,29.86,29.9,190600.0,27.1822,27.2185,27.0915,27.1278,190600.0
2015-04-06 10:40:00,29.89,30.01,29.89,29.97,243000.0,27.1187,27.2276,27.1187,27.1913,243000.0
2015-04-06 10:50:00,29.97,30.01,29.93,29.99,354600.0,27.1913,27.2276,27.155,27.2094,354600.0
2015-04-06 11:00:00,30.0,30.05,29.97,30.02,102500.0,27.2185,27.2638,27.1913,27.2366,102500.0
2015-04-06 11:10:00,30.03,30.1,30.0,30.07,707400.0,27.2457,27.3092,27.2185,27.282,707400.0
2015-04-06 11:20:00,30.08,30.12,30.02,30.09,412500.0,27.2911,27.3274,27.2366,27.3001,412500.0
2015-04-06 11:30:00,30.09,30.3,30.08,30.3,357800.0,27.3001,27.4907,27.2911,27.4907,357800.0
2015-04-06 11:40:00,30.3,30.52,30.29,30.4,495500.0,27.4907,27.6903,27.4816,27.5814,495500.0
2015-04-06 11:50:00,30.4,30.47,30.32,30.38,228100.0,27.5814,27.6449,27.5088,27.5632,228100.0
2015-04-06 12:00:00,30.38,30.4,30.33,30.37,180200.0,27.5632,27.5814,27.5179,27.5542,180200.0
2015-04-06 12:10:00,30.38,30.5,30.35,30.37,154900.0,27.5632,27.6721,27.536,27.5542,154900.0
2015-04-06 12:20:00,30.38,30.42,30.33,30.38,90800.0,27.5632,27.5995,27.5179,27.5632,90800.0
2015-04-06 12:30:00,30.38,30.4,30.24,30.26,72600.0,27.5632,27.5814,27.4362,27.4544,72600.0
2015-04-06 12:40:00,30.26,30.33,30.24,30.24,73800.0,27.4544,27.5179,27.4362,27.4362,73800.0
2015-04-06 12:50:00,30.25,30.25,30.2,30.25,88300.0,27.4453,27.4453,27.3999,27.4453,88300.0
2015-04-06 13:00:00,30.24,30.29,30.24,30.24,117400.0,27.4362,27.4816,27.4362,27.4362,117400.0
2015-04-06 13:10:00,30.24,30.26,30.18,30.19,126700.0,27.4362,27.4544,27.3818,27.3909,126700.0
2015-04-06 13:20:00,30.19,30.22,30.18,30.2,106800.0,27.3909,27.4181,27.3818,27.3999,106800.0
2015-04-06 13:30:00,30.2,30.21,30.15,30.18,94100.0,27.3999,27.409,27.3546,27.3818,94100.0
2015-04-06 13:40:00,30.17,30.18,30.13,30.15,49300.0,27.3727,27.3818,27.3364,27.3546,49300.0
2015-04-06 13:50:00,30.14,30.17,30.12,30.15,89300.0,27.3455,27.3727,27.3274,27.3546,89300.0
2015-04-06 14:00:00,30.16,30.17,30.12,30.15,62100.0,27.3636,27.3727,27.3274,27.3546,62100.0
2015-04-06 14:10:00,30.14,30.27,30.13,30.27,712200.0,27.3455,27.4634,27.3364,27.4634,712200.0
2015-04-06 14:20:00,30.27,30.3,30.2,30.22,69300.0,27.4634,27.4907,27.3999,27.4181,69300.0
2015-04-06 14:30:00,30.22,30.24,30.18,30.19,52900.0,27.4181,27.4362,27.3818,27.3909,52900.0
2015-04-06 14:40:00,30.18,30.2,30.09,30.1,93600.0,27.3818,27.3999,27.3001,27.3092,93600.0
2015-04-06 14:50:00,30.11,30.12,30.09,30.09,68400.0,27.3183,27.3274,27.3001,27.3001,68400.0
2015-04-06 15:00:00,30.09,30.18,30.09,30.12,66600.0,27.3001,27.3818,27.3001,27.3274,66600.0
2015-04-06 15:10:00,30.12,30.14,30.08,30.12,69700.0,27.3274,27.3455,27.2911,27.3274,69700.0
2015-04-06 15:20:00,30.11,30.13,30.11,30.11,47100.0,27.3183,27.3364,27.3183,27.3183,47100.0
2015-04-06 15:30:00,30.11,30.12,30.03,30.11,310100.0,27.3183,27.3274,27.2457,27.3183,310100.0
2015-04-06 15:40:00,30.11,30.11,30.02,30.04,264900.0,27.3183,27.3183,27.2366,27.2548,264900.0
2015-04-06 15:50:00,30.05,30.08,30.02,30.03,422100.0,27.2638,27.2911,27.2366,27.2457,422100.0
2015-04-07 09:30:00,30.13,30.55,30.12,30.52,358400.0,27.3364,27.7175,27.3274,27.6903,358400.0
2015-04-07 09:40:00,30.5,31.17,30.5,31.01,822900.0,27.6721,28.28,27.6721,28.1348,822900.0
2015-04-07 09:50:00,31.02,31.5,30.94,31.46,860900.0,28.1439,28.5794,28.0713,28.5431,860900.0
2015-04-07 10:00:00,31.46,31.67,31.26,31.29,803900.0,28.5431,28.7336,28.3617,28.3889,803900.0
2015-04-07 10:10:00,31.29,31.84,31.27,31.68,463100.0,28.3889,28.8879,28.3707,28.7427,463100.0
2015-04-07 10:20:00,31.7,31.73,31.34,31.37,553200.0,28.7609,28.7881,28.4342,28.4615,553200.0
2015-04-07 10:30:00,31.37,31.55,31.28,31.32,362200.0,28.4615,28.6248,28.3798,28.4161,362200.0
2015-04-07 10:40:00,31.36,31.51,31.28,31.47,353100.0,28.4524,28.5885,28.3798,28.5522,353100.0
2015-04-07 10:50:00,31.46,31.51,31.29,31.43,346800.0,28.5431,28.5885,28.3889,28.5159,346800.0
2015-04-07 11:00:00,31.44,31.45,31.13,31.21,282400.0,28.525,28.534,28.2437,28.3163,282400.0
2015-04-07 11:10:00,31.21,31.33,31.16,31.3,576400.0,28.3163,28.4252,28.2709,28.3979,576400.0
2015-04-07 11:20:00,31.3,31.32,31.11,31.12,599900.0,28.3979,28.4161,28.2256,28.2346,599900.0
2015-04-07 11:30:00,31.13,31.25,31.07,31.09,175300.0,28.2437,28.3526,28.1893,28.2074,175300.0
2015-04-07 11:40:00,31.1,31.21,31.05,31.21,92900.0,28.2165,28.3163,28.1711,28.3163,92900.0
2015-04-07 11:50:00,31.21,31.33,31.2,31.33,744000.0,28.3163,28.4252,28.3072,28.4252,744000.0
2015-04-07 12:00:00,31.33,31.39,31.23,31.35,330500.0,28.4252,28.4796,28.3344,28.4433,330500.0
2015-04-07 12:10:00,31.34,31.38,31.21,31.31,88500.0,28.4342,28.4705,28.3163,28.407,88500.0
2015-04-07 12:20:00,31.32,31.37,31.27,31.35,98700.0,28.4161,28.4615,28.3707,28.4433,98700.0
2015-04-07 12:30:00,31.35,31.38,31.25,31.34,143100.0,28.4433,28.4705,28.3526,28.4342,143100.0
2015-04-07 12:40:00,31.34,31.34,31.03,31.05,213700.0,28.4342,28.4342,28.153,28.1711,213700.0
2015-04-07 12:50:00,31.06,31.12,31.02,31.11,128200.0,28.1802,28.2346,28.1439,28.2256,128200.0
2015-04-07 13:00:00,31.11,31.2,31.1,31.19,81800.0,28.2256,28.3072,28.2165,28.2981,81800.0
2015-04-07 13:10:00,31.19,31.19,31.1,31.12,67000.0,28.2981,28.2981,28.2165,28.2346,67000.0
2015-04-07 13:20:00,31.11,31.13,30.96,31.0,116200.0,28.2256,28.2437,28.0895,28.1258,116200.0
2015-04-07 13:30:00,31.01,31.09,30.96,31.06,82500.0,28.1348,28.2074,28.0895,28.1802,82500.0
2015-04-07 13:40:00,31.07,31.08,31.02,31.05,70900.0,28.1893,28.1983,28.1439,28.1711,70900.0
2015-04-07 13:50:00,31.05,31.06,30.93,31.0,109300.0,28.1711,28.1802,28.0623,28.1258,109300.0
2015-04-07 14:00:00,31.0,31.13,31.0,31.12,138200.0,28.1258,28.2437,28.1258,28.2346,138200.0
2015-04-07 14:10:00,31.13,31.13,31.04,31.07,74200.0,28.2437,28.2437,28.1621,28.1893,74200.0
2015-04-07 14:20:00,31.07,31.08,31.04,31.06,70700.0,28.1893,28.1983,28.1621,28.1802,70700.0
2015-04-07 14:30:00,31.06,31.1,31.04,31.07,100100.0,28.1802,28.2165,28.1621,28.1893,100100.0
2015-04-07 14:40:00,31.09,31.19,31.04,31.18,112800.0,28.2074,28.2981,28.1621,28.2891,112800.0
2015-04-07 14:50:00,31.19,31.2,31.11,31.14,81100.0,28.2981,28.3072,28.2256,28.2528,81100.0
2015-04-07 15:00:00,31.14,31.28,31.13,31.25,224000.0,28.2528,28.3798,28.2437,28.3526,224000.0
2015-04-07 15:10:00,31.25,31.25,31.05,31.05,137400.0,28.3526,28.3526,28.1711,28.1711,137400.0
2015-04-07 15:20:00,31.05,31.06,30.91,30.99,193100.0,28.1711,28.1802,28.0441,28.1167,193100.0
2015-04-07 15:30:00,30.99,31.0,30.94,30.97,181600.0,28.1167,28.1258,28.0713,28.0985,181600.0
2015-04-07 15:40:00,30.98,31.0,30.93,30.97,256200.0,28.1076,28.1258,28.0623,28.0985,256200.0
2015-04-07 15:50:00,30.97,31.0,30.95,31.0,416800.0,28.0985,28.1258,28.0804,28.1258,416800.0
2015-04-08 09:30:00,31.47,32.25,31.45,31.84,1199000.0,28.5522,29.2599,28.534,28.8879,1199000.0
2015-04-08 09:40:00,31.84,32.21,31.82,32.07,499100.0,28.8879,29.2236,28.8697,29.0966,499100.0
2015-04-08 09:50:00,32.05,32.14,31.97,31.97,403600.0,29.0784,29.1601,29.0058,29.0058,403600.0
2015-04-08 10:00:00,31.99,32.05,31.86,31.94,355900.0,29.024,29.0784,28.906,28.9786,355900.0
2015-04-08 10:10:00,31.93,31.97,31.81,31.84,339900.0,28.9695,29.0058,28.8607,28.8879,339900.0
2015-04-08 10:20:00,31.85,32.07,31.84,31.95,244500.0,28.897,29.0966,28.8879,28.9877,244500.0
2015-04-08 10:30:00,31.95,32.07,31.93,32.05,252600.0,28.9877,29.0966,28.9695,29.0784,252600.0
2015-04-08 10:40:00,32.04,32.07,31.95,32.05,318700.0,29.0693,29.0966,28.9877,29.0784,318700.0
2015-04-08 10:50:00,32.05,32.2,32.01,32.18,289200.0,29.0784,29.2145,29.0421,29.1964,289200.0
2015-04-08 11:00:00,32.18,32.32,32.15,32.25,471300.0,29.1964,29.3234,29.1691,29.2599,471300.0
2015-04-08 11:10:00,32.24,32.74,32.24,32.55,599300.0,29.2508,29.7044,29.2508,29.5321,599300.0
2015-04-08 11:20:00,32.55,32.74,32.43,32.46,269800.0,29.5321,29.7044,29.4232,29.4504,269800.0
2015-04-08 11:30:00,32.44,32.79,32.44,32.75,317400.0,29.4323,29.7498,29.4323,29.7135,317400.0
2015-04-08 11:40:00,32.76,32.76,32.67,32.73,162700.0,29.7226,29.7226,29.6409,29.6954,162700.0
2015-04-08 11:50:00,32.74,32.79,32.65,32.75,197500.0,29.7044,29.7498,29.6228,29.7135,197500.0
2015-04-08 12:00:00,32.74,32.86,32.71,32.72,349100.0,29.7044,29.8133,29.6772,29.6863,349100.0
2015-04-08 12:10:00,32.72,32.75,32.65,32.73,113600.0,29.6863,29.7135,29.6228,29.6954,113600.0
2015-04-08 12:20:00,32.72,32.8,32.71,32.76,128800.0,29.6863,29.7589,29.6772,29.7226,128800.0
2015-04-08 12:30:00,32.76,32.86,32.76,32.85,120900.0,29.7226,29.8133,29.7226,29.8042,120900.0
2015-04-08 12:40:00,32.86,32.86,32.8,32.81,149600.0,29.8133,29.8133,29.7589,29.7679,149600.0
2015-04-08 12:50:00,32.81,32.82,32.69,32.7,141200.0,29.7679,29.777,29.6591,29.6681,141200.0
2015-04-08 13:00:00,32.71,32.84,32.64,32.84,120200.0,29.6772,29.7952,29.6137,29.7952,120200.0
2015-04-08 13:10:00,32.84,32.88,32.78,32.79,111300.0,29.7952,29.8315,29.7407,29.7498,111300.0
2015-04-08 13:20:00,32.78,32.85,32.78,32.83,69400.0,29.7407,29.8042,29.7407,29.7861,69400.0
2015-04-08 13:30:00,32.83,32.94,32.81,32.87,202100.0,29.7861,29.8859,29.7679,29.8224,202100.0
2015-04-08 13:40:00,32.88,32.88,32.76,32.8,117800.0,29.8315,29.8315,29.7226,29.7589,117800.0
2015-04-08 13:50:00,32.8,32.82,32.73,32.79,125400.0,29.7589,29.777,29.6954,29.7498,125400.0
2015-04-08 14:00:00,32.79,32.8,32.55,32.55,148900.0,29.7498,29.7589,29.5321,29.5321,148900.0
2015-04-08 14:10:00,32.56,32.79,32.52,32.77,167600.0,29.5411,29.7498,29.5048,29.7317,167600.0
2015-04-08 14:20:00,32.78,32.9,32.75,32.85,152200.0,29.7407,29.8496,29.7135,29.8042,152200.0
2015-04-08 14:30:00,32.85,32.91,32.85,32.89,112900.0,29.8042,29.8587,29.8042,29.8405,112900.0
2015-04-08 14:40:00,32.9,32.91,32.82,32.87,473800.0,29.8496,29.8587,29.777,29.8224,473800.0
2015-04-08 14:50:00,32.86,32.95,32.85,32.85,154600.0,29.8133,29.895,29.8042,29.8042,154600.0
2015-04-08 15:00:00,32.85,32.86,32.66,32.7,461900.0,29.8042,29.8133,29.6319,29.6681,461900.0
2015-04-08 15:10:00,32.7,32.72,32.67,32.67,147400.0,29.6681,29.6863,29.6409,29.6409,147400.0
2015-04-08 15:20:00,32.68,32.73,32.59,32.7,230500.0,29.65,29.6954,29.5683,29.6681,230500.0
2015-04-08 15:30:00,32.7,32.71,32.65,32.7,148200.0,29.6681,29.6772,29.6228,29.6681,148200.0
2015-04-08 15:40:00,32.7,32.71,32.59,32.69,397600.0,29.6681,29.6772,29.5683,29.6591,397600.0
2015-04-08 15:50:00,32.7,32.71,32.6,32.65,674700.0,29.6681,29.6772,29.5774,29.6228,674700.0
2015-04-09 09:30:00,33.0,33.71,32.83,33.31,1067000.0,29.9403,30.5845,29.7861,30.2216,1067000.0
2015-04-09 09:40:00,33.37,33.4,32.61,32.77,833400.0,30.276,30.3032,29.5865,29.7317,833400.0
2015-04-09 09:50:00,32.78,33.19,32.72,33.14,277300.0,29.7407,30.1127,29.6863,30.0673,277300.0
2015-04-09 10:00:00,33.13,33.15,32.93,33.09,223400.0,30.0583,30.0764,29.8768,30.022,223400.0
2015-04-09 10:10:00,33.11,33.15,32.77,32.79,364900.0,30.0401,30.0764,29.7317,29.7498,364900.0
2015-04-09 10:20:00,32.79,32.85,32.6,32.75,278000.0,29.7498,29.8042,29.5774,29.7135,278000.0
2015-04-09 10:30:00,32.77,32.8,32.45,32.62,193600.0,29.7317,29.7589,29.4413,29.5956,193600.0
2015-04-09 10:40:00,32.62,32.63,32.37,32.6,196600.0,29.5956,29.6046,29.3687,29.5774,196600.0
2015-04-09 10:50:00,32.61,32.7,32.57,32.68,123900.0,29.5865,29.6681,29.5502,29.65,123900.0
2015-04-09 11:00:00,32.68,32.74,32.65,32.67,109700.0,29.65,29.7044,29.6228,29.6409,109700.0
2015-04-09 11:10:00,32.66,32.75,32.63,32.7,192400.0,29.6319,29.7135,29.6046,29.6681,192400.0
2015-04-09 11:20:00,32.7,32.74,32.56,32.61,341600.0,29.6681,29.7044,29.5411,29.5865,341600.0
2015-04-09 11:30:00,32.62,32.67,32.4,32.51,162100.0,29.5956,29.6409,29.396,29.4958,162100.0
2015-04-09 11:40:00,32.5,32.51,32.41,32.42,75200.0,29.4867,29.4958,29.405,29.4141,75200.0
2015-04-09 11:50:00,32.42,32.58,32.36,32.58,125900.0,29.4141,29.5593,29.3597,29.5593,125900.0
2015-04-09 12:00:00,32.57,32.68,32.5,32.61,130400.0,29.5502,29.65,29.4867,29.5865,130400.0
2015-04-09 12:10:00,32.62,32.69,32.55,32.63,79400.0,29.5956,29.6591,29.5321,29.6046,79400.0
2015-04-09 12:20:00,32.63,32.69,32.58,32.61,47700.0,29.6046,29.6591,29.5593,29.5865,47700.0
2015-04-09 12:30:00,32.62,32.69,32.62,32.68,133600.0,29.5956,29.6591,29.5956,29.65,133600.0
2015-04-09 12:40:00,32.68,32.69,32.65,32.67,82500.0,29.65,29.6591,29.6228,29.6409,82500.0
2015-04-09 12:50:00,32.67,32.68,32.66,32.66,54900.0,29.6409,29.65,29.6319,29.6319,54900.0
2015-04-09 13:00:00,32.66,32.75,32.66,32.7,140700.0,29.6319,29.7135,29.6319,29.6681,140700.0
2015-04-09 13:10:00,32.7,32.72,32.63,32.63,168100.0,29.6681,29.6863,29.6046,29.6046,168100.0
2015-04-09 13:20:00,32.63,32.7,32.54,32.59,113500.0,29.6046,29.6681,29.523,29.5683,113500.0
2015-04-09 13:30:00,32.59,32.62,32.54,32.57,51100.0,29.5683,29.5956,29.523,29.5502,51100.0
2015-04-09 13:40:00,32.57,32.63,32.56,32.63,41000.0,29.5502,29.6046,29.5411,29.6046,41000.0
2015-04-09 13:50:00,32.62,32.62,32.45,32.45,137200.0,29.5956,29.5956,29.4413,29.4413,137200.0
2015-04-09 14:00:00,32.45,32.5,32.39,32.48,53700.0,29.4413,29.4867,29.3869,29.4685,53700.0
2015-04-09 14:10:00,32.49,32.54,32.48,32.53,47600.0,29.4776,29.523,29.4685,29.5139,47600.0
2015-04-09 14:20:00,32.53,32.63,32.53,32.61,43700.0,29.5139,29.6046,29.5139,29.5865,43700.0
2015-04-09 14:30:00,32.62,32.68,32.6,32.63,57900.0,29.5956,29.65,29.5774,29.6046,57900.0
2015-04-09 14:40:00,32.62,32.65,32.5,32.58,84400.0,29.5956,29.6228,29.4867,29.5593,84400.0
2015-04-09 14:50:00,32.58,32.6,32.57,32.57,45300.0,29.5593,29.5774,29.5502,29.5502,45300.0
2015-04-09 15:00:00,32.58,32.6,32.53,32.55,103200.0,29.5593,29.5774,29.5139,29.5321,103200.0
2015-04-09 15:10:00,32.55,32.56,32.47,32.56,149800.0,29.5321,29.5411,29.4595,29.5411,149800.0
2015-04-09 15:20:00,32.56,32.59,32.46,32.47,138800.0,29.5411,29.5683,29.4504,29.4595,138800.0
2015-04-09 15:30:00,32.47,32.56,32.45,32.56,167800.0,29.4595,29.5411,29.4413,29.5411,167800.0
2015-04-09 15:40:00,32.55,32.62,32.54,32.6,242600.0,29.5321,29.5956,29.523,29.5774,242600.0
2015-04-09 15:50:00,32.61,32.78,32.6,32.69,818200.0,29.5865,29.7407,29.5774,29.6591,818200.0
2015-04-10 09:30:00,32.7,33.25,32.54,33.07,289500.0,29.6681,30.1671,29.523,30.0038,289500.0
2015-04-10 09:40:00,33.07,33.15,32.77,32.9,280400.0,30.0038,30.0764,29.7317,29.8496,280400.0
2015-04-10 09:50:00,32.91,33.1,32.82,33.05,260400.0,29.8587,30.0311,29.777,29.9857,260400.0
2015-04-10 10:00:00,33.07,33.41,32.97,33.35,348100.0,30.0038,30.3123,29.9131,30.2579,348100.0
2015-04-10 10:10:00,33.35,33.52,33.09,33.15,348600.0,30.2579,30.4121,30.022,30.0764,348600.0
2015-04-10 10:20:00,33.15,33.38,33.15,33.22,233600.0,30.0764,30.2851,30.0764,30.1399,233600.0
2015-04-10 10:30:00,33.21,33.3,33.16,33.29,119700.0,30.1309,30.2125,30.0855,30.2034,119700.0
2015-04-10 10:40:00,33.26,33.33,33.2,33.2,182100.0,30.1762,30.2397,30.1218,30.1218,182100.0
2015-04-10 10:50:00,33.21,33.29,33.2,33.27,100200.0,30.1309,30.2034,30.1218,30.1853,100200.0
2015-04-10 11:00:00,33.27,33.48,33.24,33.42,164900.0,30.1853,30.3758,30.1581,30.3214,164900.0
2015-04-10 11:10:00,33.42,33.56,33.35,33.48,263800.0,30.3214,30.4484,30.2579,30.3758,263800.0
2015-04-10 11:20:00,33.48,33.51,33.23,33.27,196100.0,30.3758,30.403,30.149,30.1853,196100.0
2015-04-10 11:30:00,33.28,33.43,33.23,33.4,69000.0,30.1944,30.3305,30.149,30.3032,69000.0
2015-04-10 11:40:00,33.43,33.47,33.33,33.33,94700.0,30.3305,30.3668,30.2397,30.2397,94700.0
2015-04-10 11:50:00,33.33,33.35,33.25,33.3,112600.0,30.2397,30.2579,30.1671,30.2125,112600.0
2015-04-10 12:00:00,33.31,33.4,33.3,33.33,122600.0,30.2216,30.3032,30.2125,30.2397,122600.0
2015-04-10 12:10:00,33.33,33.34,33.2,33.25,373600.0,30.2397,30.2488,30.1218,30.1671,373600.0
2015-04-10 12:20:00,33.26,33.3,33.13,33.22,390900.0,30.1762,30.2125,30.0583,30.1399,390900.0
2015-04-10 12:30:00,33.22,33.3,33.19,33.2,92500.0,30.1399,30.2125,30.1127,30.1218,92500.0
2015-04-10 12:40:00,33.21,33.22,33.18,33.2,63900.0,30.1309,30.1399,30.1036,30.1218,63900.0
2015-04-10 12:50:00,33.2,33.21,33.16,33.2,58600.0,30.1218,30.1309,30.0855,30.1218,58600.0
2015-04-10 13:00:00,33.2,33.23,33.18,33.2,67700.0,30.1218,30.149,30.1036,30.1218,67700.0
2015-04-10 13:10:00,33.2,33.21,33.14,33.14,62500.0,30.1218,30.1309,30.0673,30.0673,62500.0
2015-04-10 13:20:00,33.15,33.2,33.14,33.19,79700.0,30.0764,30.1218,30.0673,30.1127,79700.0
2015-04-10 13:30:00,33.19,33.27,33.18,33.24,76300.0,30.1127,30.1853,30.1036,30.1581,76300.0
2015-04-10 13:40:00,33.23,33.27,33.23,33.25,79100.0,30.149,30.1853,30.149,30.1671,79100.0
2015-04-10 13:50:00,33.25,33.28,33.18,33.28,113800.0,30.1671,30.1944,30.1036,30.1944,113800.0
2015-04-10 14:00:00,33.28,33.39,33.28,33.35,118100.0,30.1944,30.2942,30.1944,30.2579,118100.0
2015-04-10 14:10:00,33.35,33.36,33.17,33.25,145700.0,30.2579,30.267,30.0946,30.1671,145700.0
2015-04-10 14:20:00,33.25,33.27,33.23,33.23,93900.0,30.1671,30.1853,30.149,30.149,93900.0
2015-04-10 14:30:00,33.23,33.31,33.23,33.3,69900.0,30.149,30.2216,30.149,30.2125,69900.0
2015-04-10 14:40:00,33.3,33.32,33.28,33.28,82900.0,30.2125,30.2307,30.1944,30.1944,82900.0
2015-04-10 14:50:00,33.28,33.3,33.21,33.22,116900.0,30.1944,30.2125,30.1309,30.1399,116900.0
2015-04-10 15:00:00,33.21,33.27,33.2,33.27,81900.0,30.1309,30.1853,30.1218,30.1853,81900.0
2015-04-10 15:10:00,33.27,33.3,33.26,33.27,98700.0,30.1853,30.2125,30.1762,30.1853,98700.0
2015-04-10 15:20:00,33.28,33.29,33.18,33.21,155400.0,30.1944,30.2034,30.1036,30.1309,155400.0
2015-04-10 15:30:00,33.21,33.21,33.18,33.2,163000.0,30.1309,30.1309,30.1036,30.1218,163000.0
2015-04-10 15:40:00,33.21,33.27,33.2,33.26,272800.0,30.1309,30.1853,30.1218,30.1762,272800.0
2015-04-10 15:50:00,33.26,33.27,33.23,33.24,538400.0,30.1762,30.1853,30.149,30.1581,538400.0
2015-04-13 09:30:00,33.39,34.09,33.05,33.76,1134200.0,30.2942,30.9293,29.9857,30.6299,1134200.0
2015-04-13 09:40:00,33.75,34.04,33.62,33.81,1148100.0,30.6208,30.8839,30.5028,30.6752,1148100.0
2015-04-13 09:50:00,33.82,34.28,33.82,34.12,562300.0,30.6843,31.1017,30.6843,30.9565,562300.0
2015-04-13 10:00:00,34.1,34.15,33.99,34.15,627800.0,30.9383,30.9837,30.8385,30.9837,627800.0
2015-04-13 10:10:00,34.14,34.59,34.13,34.56,789800.0,30.9746,31.3829,30.9656,31.3557,789800.0
2015-04-13 10:20:00,34.54,34.77,34.44,34.48,503400.0,31.3375,31.5462,31.2468,31.2831,503400.0
2015-04-13 10:30:00,34.5,34.61,34.36,34.39,616400.0,31.3013,31.4011,31.1742,31.2015,616400.0
2015-04-13 10:40:00,34.4,34.47,34.18,34.25,655100.0,31.2105,31.274,31.0109,31.0744,655100.0
2015-04-13 10:50:00,34.25,34.29,34.0,34.29,847400.0,31.0744,31.1107,30.8476,31.1107,847400.0
2015-04-13 11:00:00,34.29,34.37,34.15,34.24,445100.0,31.1107,31.1833,30.9837,31.0654,445100.0
2015-04-13 11:10:00,34.25,34.27,34.0,34.12,288500.0,31.0744,31.0926,30.8476,30.9565,288500.0
2015-04-13 11:20:00,34.12,34.27,34.11,34.25,516000.0,30.9565,31.0926,30.9474,31.0744,516000.0
2015-04-13 11:30:00,34.26,34.26,34.11,34.26,193600.0,31.0835,31.0835,30.9474,31.0835,193600.0
2015-04-13 11:40:00,34.26,34.52,34.25,34.44,393100.0,31.0835,31.3194,31.0744,31.2468,393100.0
2015-04-13 11:50:00,34.43,34.48,34.32,34.44,510200.0,31.2377,31.2831,31.1379,31.2468,510200.0
2015-04-13 12:00:00,34.44,34.51,34.17,34.17,434400.0,31.2468,31.3103,31.0018,31.0018,434400.0
2015-04-13 12:10:00,34.18,34.34,34.17,34.31,208000.0,31.0109,31.1561,31.0018,31.1289,208000.0
2015-04-13 12:20:00,34.31,34.55,34.3,34.45,295500.0,31.1289,31.3466,31.1198,31.2559,295500.0
2015-04-13 12:30:00,34.45,34.53,34.32,34.38,224400.0,31.2559,31.3285,31.1379,31.1924,224400.0
2015-04-13 12:40:00,34.39,34.47,34.25,34.36,155500.0,31.2015,31.274,31.0744,31.1742,155500.0
2015-04-13 12:50:00,34.36,34.4,34.27,34.32,99300.0,31.1742,31.2105,31.0926,31.1379,99300.0
2015-04-13 13:00:00,34.32,34.33,34.2,34.22,184400.0,31.1379,31.147,31.0291,31.0472,184400.0
2015-04-13 13:10:00,34.22,34.26,34.05,34.25,372500.0,31.0472,31.0835,30.893,31.0744,372500.0
2015-04-13 13:20:00,34.25,34.26,34.09,34.1,219200.0,31.0744,31.0835,30.9293,30.9383,219200.0
2015-04-13 13:30:00,34.11,34.15,34.1,34.12,142700.0,30.9474,30.9837,30.9383,30.9565,142700.0
2015-04-13 13:40:00,34.12,34.14,34.1,34.11,189400.0,30.9565,30.9746,30.9383,30.9474,189400.0
2015-04-13 13:50:00,34.11,34.23,34.1,34.13,167300.0,30.9474,31.0563,30.9383,30.9656,167300.0
2015-04-13 14:00:00,34.13,34.13,33.97,34.02,306900.0,30.9656,30.9656,30.8204,30.8658,306900.0
2015-04-13 14:10:00,34.02,34.07,34.0,34.0,403400.0,30.8658,30.9111,30.8476,30.8476,403400.0
2015-04-13 14:20:00,34.0,34.06,33.97,34.0,319600.0,30.8476,30.902,30.8204,30.8476,319600.0
2015-04-13 14:30:00,33.99,34.03,33.97,34.0,396300.0,30.8385,30.8748,30.8204,30.8476,396300.0
2015-04-13 14:40:00,34.0,34.0,33.88,34.0,388300.0,30.8476,30.8476,30.7387,30.8476,388300.0
2015-04-13 14:50:00,34.0,34.0,33.95,33.99,255000.0,30.8476,30.8476,30.8022,30.8385,255000.0
2015-04-13 15:00:00,34.0,34.12,33.95,34.12,474600.0,30.8476,30.9565,30.8022,30.9565,474600.0
2015-04-13 15:10:00,34.11,34.29,34.05,34.27,434200.0,30.9474,31.1107,30.893,31.0926,434200.0
2015-04-13 15:20:00,34.28,34.3,34.16,34.23,337900.0,31.1017,31.1198,30.9928,31.0563,337900.0
2015-04-13 15:30:00,34.23,34.3,34.23,34.3,399500.0,31.0563,31.1198,31.0563,31.1198,399500.0
2015-04-13 15:40:00,34.3,34.41,34.23,34.26,641100.0,31.1198,31.2196,31.0563,31.0835,641100.0
2015-04-13 15:50:00,34.25,34.26,34.1,34.13,708700.0,31.0744,31.0835,30.9383,30.9656,708700.0
2015-04-14 09:30:00,33.77,33.82,33.33,33.51,647200.0,30.6389,30.6843,30.2397,30.403,647200.0
2015-04-14 09:40:00,33.5,33.59,33.41,33.54,663400.0,30.394,30.4756,30.3123,30.4303,663400.0
2015-04-14 09:50:00,33.54,33.54,33.21,33.28,318200.0,30.4303,30.4303,30.1309,30.1944,318200.0
2015-04-14 10:00:00,33.29,33.29,32.95,33.11,530400.0,30.2034,30.2034,29.895,30.0401,530400.0
2015-04-14 10:10:00,33.12,33.15,32.7,32.8,629700.0,30.0492,30.0764,29.6681,29.7589,629700.0
2015-04-14 10:20:00,32.81,32.83,32.76,32.8,607500.0,29.7679,29.7861,29.7226,29.7589,607500.0
2015-04-14 10:30:00,32.8,32.96,32.77,32.92,324200.0,29.7589,29.904,29.7317,29.8677,324200.0
2015-04-14 10:40:00,32.91,32.99,32.85,32.97,170700.0,29.8587,29.9313,29.8042,29.9131,170700.0
2015-04-14 10:50:00,32.98,33.05,32.96,32.97,220900.0,29.9222,29.9857,29.904,29.9131,220900.0
2015-04-14 11:00:00,32.97,32.98,32.88,32.92,204800.0,29.9131,29.9222,29.8315,29.8677,204800.0
2015-04-14 11:10:00,32.92,32.93,32.77,32.82,240800.0,29.8677,29.8768,29.7317,29.777,240800.0
2015-04-14 11:20:00,32.82,33.04,32.81,33.02,171800.0,29.777,29.9766,29.7679,29.9585,171800.0
2015-04-14 11:30:00,33.01,33.03,32.9,32.92,178300.0,29.9494,29.9675,29.8496,29.8677,178300.0
2015-04-14 11:40:00,32.91,32.94,32.84,32.84,116500.0,29.8587,29.8859,29.7952,29.7952,116500.0
2015-04-14 11:50:00,32.84,32.96,32.82,32.95,146400.0,29.7952,29.904,29.777,29.895,146400.0
2015-04-14 12:00:00,32.95,33.06,32.9,32.93,243700.0,29.895,29.9948,29.8496,29.8768,243700.0
2015-04-14 12:10:00,32.91,33.22,32.91,33.21,181600.0,29.8587,30.1399,29.8587,30.1309,181600.0
2015-04-14 12:20:00,33.22,33.29,33.11,33.2,222100.0,30.1399,30.2034,30.0401,30.1218,222100.0
2015-04-14 12:30:00,33.2,33.38,33.2,33.3,190900.0,30.1218,30.2851,30.1218,30.2125,190900.0
2015-04-14 12:40:00,33.3,33.33,33.12,33.14,150200.0,30.2125,30.2397,30.0492,30.0673,150200.0
2015-04-14 12:50:00,33.14,33.15,33.02,33.05,129900.0,30.0673,30.0764,29.9585,29.9857,129900.0
2015-04-14 13:00:00,33.05,33.09,32.99,33.06,133300.0,29.9857,30.022,29.9313,29.9948,133300.0
2015-04-14 13:10:00,33.05,33.09,32.99,33.04,120200.0,29.9857,30.022,29.9313,29.9766,120200.0
2015-04-14 13:20:00,33.03,33.25,33.02,33.19,102700.0,29.9675,30.1671,29.9585,30.1127,102700.0
2015-04-14 13:30:00,33.21,33.22,33.1,33.12,97900.0,30.1309,30.1399,30.0311,30.0492,97900.0
2015-04-14 13:40:00,33.12,33.15,33.09,33.13,129800.0,30.0492,30.0764,30.022,30.0583,129800.0
2015-04-14 13:50:00,33.13,33.24,33.1,33.2,118300.0,30.0583,30.1581,30.0311,30.1218,118300.0
2015-04-14 14:00:00,33.2,33.21,33.1,33.11,183900.0,30.1218,30.1309,30.0311,30.0401,183900.0
2015-04-14 14:10:00,33.11,33.18,33.09,33.14,113500.0,30.0401,30.1036,30.022,30.0673,113500.0
2015-04-14 14:20:00,33.13,33.15,33.09,33.12,129000.0,30.0583,30.0764,30.022,30.0492,129000.0
2015-04-14 14:30:00,33.13,33.17,33.02,33.11,192000.0,30.0583,30.0946,29.9585,30.0401,192000.0
2015-04-14 14:40:00,33.1,33.11,32.94,33.0,326300.0,30.0311,30.0401,29.8859,29.9403,326300.0
2015-04-14 14:50:00,33.01,33.08,32.92,33.08,206500.0,29.9494,30.0129,29.8677,30.0129,206500.0
2015-04-14 15:00:00,33.08,33.1,32.98,33.02,210100.0,30.0129,30.0311,29.9222,29.9585,210100.0
2015-04-14 15:10:00,33.01,33.24,33.01,33.2,184200.0,29.9494,30.1581,29.9494,30.1218,184200.0
2015-04-14 15:20:00,33.2,33.21,33.07,33.17,157200.0,30.1218,30.1309,30.0038,30.0946,157200.0
2015-04-14 15:30:00,33.17,33.29,33.12,33.19,253700.0,30.0946,30.2034,30.0492,30.1127,253700.0
2015-04-14 15:40:00,33.19,33.27,33.18,33.21,305000.0,30.1127,30.1853,30.1036,30.1309,305000.0
2015-04-14 15:50:00,33.2,33.24,33.19,33.23,641500.0,30.1218,30.1581,30.1127,30.149,641500.0
2015-04-15 09:30:00,33.83,34.23,33.72,34.1,892100.0,30.6934,31.0563,30.5936,30.9383,892100.0
2015-04-15 09:40:00,34.1,34.2,34.01,34.13,407500.0,30.9383,31.0291,30.8567,30.9656,407500.0
2015-04-15 09:50:00,34.13,34.14,34.0,34.14,487400.0,30.9656,30.9746,30.8476,30.9746,487400.0
2015-04-15 10:00:00,34.15,34.19,33.97,33.98,347700.0,30.9837,31.02,30.8204,30.8295,347700.0
2015-04-15 10:10:00,33.98,34.02,33.83,33.96,262300.0,30.8295,30.8658,30.6934,30.8113,262300.0
2015-04-15 10:20:00,33.97,34.01,33.52,33.73,310200.0,30.8204,30.8567,30.4121,30.6026,310200.0
2015-04-15 10:30:00,33.74,33.87,33.57,33.82,167100.0,30.6117,30.7297,30.4575,30.6843,167100.0
2015-04-15 10:40:00,33.82,33.89,33.65,33.8,138800.0,30.6843,30.7478,30.5301,30.6662,138800.0
2015-04-15 10:50:00,33.8,33.94,33.78,33.91,81400.0,30.6662,30.7932,30.648,30.766,81400.0
2015-04-15 11:00:00,33.92,34.0,33.91,33.91,125100.0,30.775,30.8476,30.766,30.766,125100.0
2015-04-15 11:10:00,33.93,33.94,33.84,33.87,94200.0,30.7841,30.7932,30.7024,30.7297,94200.0
2015-04-15 11:20:00,33.86,33.91,33.81,33.84,183300.0,30.7206,30.766,30.6752,30.7024,183300.0
2015-04-15 11:30:00,33.82,33.85,33.74,33.78,86100.0,30.6843,30.7115,30.6117,30.648,86100.0
2015-04-15 11:40:00,33.79,33.85,33.77,33.82,110800.0,30.6571,30.7115,30.6389,30.6843,110800.0
2015-04-15 11:50:00,33.83,33.83,33.61,33.67,131000.0,30.6934,30.6934,30.4938,30.5482,131000.0
2015-04-15 12:00:00,33.68,33.71,33.62,33.66,114700.0,30.5573,30.5845,30.5028,30.5391,114700.0
2015-04-15 12:10:00,33.66,33.71,33.61,33.65,105200.0,30.5391,30.5845,30.4938,30.5301,105200.0
2015-04-15 12:20:00,33.64,33.66,33.56,33.65,120300.0,30.521,30.5391,30.4484,30.5301,120300.0
2015-04-15 12:30:00,33.64,33.73,33.62,33.7,205600.0,30.521,30.6026,30.5028,30.5754,205600.0
2015-04-15 12:40:00,33.7,33.71,33.56,33.66,93300.0,30.5754,30.5845,30.4484,30.5391,93300.0
2015-04-15 12:50:00,33.65,33.75,33.65,33.75,95800.0,30.5301,30.6208,30.5301,30.6208,95800.0
2015-04-15 13:00:00,33.75,33.75,33.66,33.67,82200.0,30.6208,30.6208,30.5391,30.5482,82200.0
2015-04-15 13:10:00,33.67,33.67,33.55,33.62,100300.0,30.5482,30.5482,30.4393,30.5028,100300.0
2015-04-15 13:20:00,33.62,33.64,33.6,33.6,128600.0,30.5028,30.521,30.4847,30.4847,128600.0
2015-04-15 13:30:00,33.61,33.61,33.55,33.57,126800.0,30.4938,30.4938,30.4393,30.4575,126800.0
2015-04-15 13:40:00,33.57,33.65,33.52,33.61,169000.0,30.4575,30.5301,30.4121,30.4938,169000.0
2015-04-15 13:50:00,33.61,33.65,33.6,33.63,74300.0,30.4938,30.5301,30.4847,30.5119,74300.0
2015-04-15 14:00:00,33.63,33.65,33.6,33.63,154300.0,30.5119,30.5301,30.4847,30.5119,154300.0
2015-04-15 14:10:00,33.63,33.64,33.57,33.6,176600.0,30.5119,30.521,30.4575,30.4847,176600.0
2015-04-15 14:20:00,33.61,33.62,33.55,33.57,93000.0,30.4938,30.5028,30.4393,30.4575,93000.0
2015-04-15 14:30:00,33.57,33.62,33.56,33.58,127900.0,30.4575,30.5028,30.4484,30.4666,127900.0
2015-04-15 14:40:00,33.58,33.62,33.53,33.59,108700.0,30.4666,30.5028,30.4212,30.4756,108700.0
2015-04-15 14:50:00,33.6,33.6,33.51,33.55,113700.0,30.4847,30.4847,30.403,30.4393,113700.0
2015-04-15 15:00:00,33.54,33.58,33.51,33.52,137200.0,30.4303,30.4666,30.403,30.4121,137200.0
2015-04-15 15:10:00,33.51,33.52,33.4,33.44,164900.0,30.403,30.4121,30.3032,30.3395,164900.0
2015-04-15 15:20:00,33.44,33.55,33.44,33.49,152800.0,30.3395,30.4393,30.3395,30.3849,152800.0
2015-04-15 15:30:00,33.49,33.55,33.47,33.49,159600.0,30.3849,30.4393,30.3668,30.3849,159600.0
2015-04-15 15:40:00,33.48,33.55,33.48,33.51,226500.0,30.3758,30.4393,30.3758,30.403,226500.0
2015-04-15 15:50:00,33.51,33.56,33.5,33.55,414400.0,30.403,30.4484,30.394,30.4393,414400.0
2015-04-16 09:30:00,33.55,33.73,33.04,33.54,472600.0,30.4393,30.6026,29.9766,30.4303,472600.0
2015-04-16 09:40:00,33.53,33.58,33.4,33.5,94500.0,30.4212,30.4666,30.3032,30.394,94500.0
2015-04-16 09:50:00,33.5,33.67,33.47,33.61,254900.0,30.394,30.5482,30.3668,30.4938,254900.0
2015-04-16 10:00:00,33.67,34.0,33.59,33.59,396600.0,30.5482,30.8476,30.4756,30.4756,396600.0
2015-04-16 10:10:00,33.61,33.74,33.51,33.66,137500.0,30.4938,30.6117,30.403,30.5391,137500.0
2015-04-16 10:20:00,33.65,33.71,33.5,33.7,124000.0,30.5301,30.5845,30.394,30.5754,124000.0
2015-04-16 10:30:00,33.7,33.7,33.61,33.68,70700.0,30.5754,30.5754,30.4938,30.5573,70700.0
2015-04-16 10:40:00,33.68,33.72,33.63,33.68,160000.0,30.5573,30.5936,30.5119,30.5573,160000.0
2015-04-16 10:50:00,33.67,33.73,33.64,33.71,68900.0,30.5482,30.6026,30.521,30.5845,68900.0
2015-04-16 11:00:00,33.72,33.75,33.62,33.75,151600.0,30.5936,30.6208,30.5028,30.6208,151600.0
2015-04-16 11:10:00,33.75,33.75,33.69,33.7,55500.0,30.6208,30.6208,30.5664,30.5754,55500.0
2015-04-16 11:20:00,33.69,33.74,33.64,33.71,129200.0,30.5664,30.6117,30.521,30.5845,129200.0
2015-04-16 11:30:00,33.71,33.79,33.7,33.77,309400.0,30.5845,30.6571,30.5754,30.6389,309400.0
2015-04-16 11:40:00,33.77,33.94,33.76,33.9,179600.0,30.6389,30.7932,30.6299,30.7569,179600.0
2015-04-16 11:50:00,33.9,33.98,33.88,33.98,128700.0,30.7569,30.8295,30.7387,30.8295,128700.0
2015-04-16 12:00:00,33.98,34.08,33.96,34.0,260700.0,30.8295,30.9202,30.8113,30.8476,260700.0
2015-04-16 12:10:00,34.01,34.01,33.93,34.0,102800.0,30.8567,30.8567,30.7841,30.8476,102800.0
2015-04-16 12:20:00,34.0,34.01,33.98,33.99,59000.0,30.8476,30.8567,30.8295,30.8385,59000.0
2015-04-16 12:30:00,33.99,34.04,33.99,34.0,138200.0,30.8385,30.8839,30.8385,30.8476,138200.0
2015-04-16 12:40:00,34.0,34.0,33.84,33.89,96100.0,30.8476,30.8476,30.7024,30.7478,96100.0
2015-04-16 12:50:00,33.89,33.9,33.86,33.89,87200.0,30.7478,30.7569,30.7206,30.7478,87200.0
2015-04-16 13:00:00,33.88,33.9,33.84,33.84,66800.0,30.7387,30.7569,30.7024,30.7024,66800.0
2015-04-16 13:10:00,33.85,33.89,33.84,33.88,43400.0,30.7115,30.7478,30.7024,30.7387,43400.0
2015-04-16 13:20:00,33.89,33.94,33.87,33.89,134300.0,30.7478,30.7932,30.7297,30.7478,134300.0
2015-04-16 13:30:00,33.89,33.99,33.86,33.96,182900.0,30.7478,30.8385,30.7206,30.8113,182900.0
2015-04-16 13:40:00,33.95,33.96,33.87,33.88,95200.0,30.8022,30.8113,30.7297,30.7387,95200.0
2015-04-16 13:50:00,33.88,33.91,33.87,33.89,45500.0,30.7387,30.766,30.7297,30.7478,45500.0
2015-04-16 14:00:00,33.9,34.0,33.89,34.0,178400.0,30.7569,30.8476,30.7478,30.8476,178400.0
2015-04-16 14:10:00,34.0,34.0,33.96,33.99,113600.0,30.8476,30.8476,30.8113,30.8385,113600.0
2015-04-16 14:20:00,33.99,33.99,33.98,33.98,86300.0,30.8385,30.8385,30.8295,30.8295,86300.0
2015-04-16 14:30:00,33.99,33.99,33.92,33.93,181500.0,30.8385,30.8385,30.775,30.7841,181500.0
2015-04-16 14:40:00,33.93,33.95,33.92,33.94,77500.0,30.7841,30.8022,30.775,30.7932,77500.0
2015-04-16 14:50:00,33.94,33.94,33.89,33.89,59200.0,30.7932,30.7932,30.7478,30.7478,59200.0
2015-04-16 15:00:00,33.89,33.9,33.84,33.89,159900.0,30.7478,30.7569,30.7024,30.7478,159900.0
2015-04-16 15:10:00,33.89,33.96,33.88,33.95,199500.0,30.7478,30.8113,30.7387,30.8022,199500.0
2015-04-16 15:20:00,33.95,33.99,33.93,33.94,249000.0,30.8022,30.8385,30.7841,30.7932,249000.0
2015-04-16 15:30:00,33.95,33.96,33.88,33.93,225800.0,30.8022,30.8113,30.7387,30.7841,225800.0
2015-04-16 15:40:00,33.93,33.93,33.89,33.91,224900.0,30.7841,30.7841,30.7478,30.766,224900.0
2015-04-16 15:50:00,33.9,33.95,33.84,33.95,585500.0,30.7569,30.8022,30.7024,30.8022,585500.0
2015-04-17 09:30:00,33.13,33.59,33.11,33.47,526100.0,30.0583,30.4756,30.0401,30.3668,526100.0
2015-04-17 09:40:00,33.47,33.6,33.44,33.46,242400.0,30.3668,30.4847,30.3395,30.3577,242400.0
2015-04-17 09:50:00,33.45,33.72,33.44,33.45,109000.0,30.3486,30.5936,30.3395,30.3486,109000.0
2015-04-17 10:00:00,33.45,33.51,33.33,33.33,671500.0,30.3486,30.403,30.2397,30.2397,671500.0
2015-04-17 10:10:00,33.33,33.34,33.13,33.16,234400.0,30.2397,30.2488,30.0583,30.0855,234400.0
2015-04-17 10:20:00,33.17,33.27,33.16,33.23,161300.0,30.0946,30.1853,30.0855,30.149,161300.0
2015-04-17 10:30:00,33.23,33.31,33.18,33.25,87600.0,30.149,30.2216,30.1036,30.1671,87600.0
2015-04-17 10:40:00,33.26,33.36,33.23,33.34,81600.0,30.1762,30.267,30.149,30.2488,81600.0
2015-04-17 10:50:00,33.34,33.4,33.3,33.3,97700.0,30.2488,30.3032,30.2125,30.2125,97700.0
2015-04-17 11:00:00,33.29,33.3,33.11,33.28,116800.0,30.2034,30.2125,30.0401,30.1944,116800.0
2015-04-17 11:10:00,33.28,33.33,33.19,33.19,94800.0,30.1944,30.2397,30.1127,30.1127,94800.0
2015-04-17 11:20:00,33.2,33.46,33.16,33.18,274900.0,30.1218,30.3577,30.0855,30.1036,274900.0
2015-04-17 11:30:00,33.18,33.18,32.86,32.96,271100.0,30.1036,30.1036,29.8133,29.904,271100.0
2015-04-17 11:40:00,32.94,33.07,32.82,33.02,224400.0,29.8859,30.0038,29.777,29.9585,224400.0
2015-04-17 11:50:00,33.02,33.13,32.91,33.08,198700.0,29.9585,30.0583,29.8587,30.0129,198700.0
2015-04-17 12:00:00,33.07,33.11,33.01,33.05,56500.0,30.0038,30.0401,29.9494,29.9857,56500.0
2015-04-17 12:10:00,33.05,33.05,32.89,32.93,113200.0,29.9857,29.9857,29.8405,29.8768,113200.0
2015-04-17 12:20:00,32.92,32.96,32.86,32.88,98300.0,29.8677,29.904,29.8133,29.8315,98300.0
2015-04-17 12:30:00,32.87,32.88,32.72,32.72,179000.0,29.8224,29.8315,29.6863,29.6863,179000.0
2015-04-17 12:40:00,32.74,32.9,32.72,32.89,95800.0,29.7044,29.8496,29.6863,29.8405,95800.0
2015-04-17 12:50:00,32.9,32.96,32.85,32.95,54800.0,29.8496,29.904,29.8042,29.895,54800.0
2015-04-17 13:00:00,32.94,33.07,32.93,33.06,86300.0,29.8859,30.0038,29.8768,29.9948,86300.0
2015-04-17 13:10:00,33.06,33.06,32.96,33.02,73200.0,29.9948,29.9948,29.904,29.9585,73200.0
2015-04-17 13:20:00,33.03,33.08,33.01,33.06,51800.0,29.9675,30.0129,29.9494,29.9948,51800.0
2015-04-17 13:30:00,33.06,33.06,32.95,32.96,69800.0,29.9948,29.9948,29.895,29.904,69800.0
2015-04-17 13:40:00,32.96,33.06,32.89,33.01,86200.0,29.904,29.9948,29.8405,29.9494,86200.0
2015-04-17 13:50:00,33.01,33.02,32.94,32.98,73700.0,29.9494,29.9585,29.8859,29.9222,73700.0
2015-04-17 14:00:00,32.98,32.98,32.77,32.78,134200.0,29.9222,29.9222,29.7317,29.7407,134200.0
2015-04-17 14:10:00,32.79,32.79,32.65,32.78,152900.0,29.7498,29.7498,29.6228,29.7407,152900.0
2015-04-17 14:20:00,32.77,32.81,32.73,32.8,72800.0,29.7317,29.7679,29.6954,29.7589,72800.0
2015-04-17 14:30:00,32.8,32.82,32.75,32.79,144200.0,29.7589,29.777,29.7135,29.7498,144200.0
2015-04-17 14:40:00,32.8,32.87,32.79,32.81,87800.0,29.7589,29.8224,29.7498,29.7679,87800.0
2015-04-17 14:50:00,32.81,32.83,32.79,32.8,112700.0,29.7679,29.7861,29.7498,29.7589,112700.0
2015-04-17 15:00:00,32.81,32.86,32.79,32.82,144700.0,29.7679,29.8133,29.7498,29.777,144700.0
2015-04-17 15:10:00,32.82,32.89,32.78,32.8,118400.0,29.777,29.8405,29.7407,29.7589,118400.0
2015-04-17 15:20:00,32.8,32.89,32.77,32.85,119100.0,29.7589,29.8405,29.7317,29.8042,119100.0
2015-04-17 15:30:00,32.85,33.11,32.84,33.07,507100.0,29.8042,30.0401,29.7952,30.0038,507100.0
2015-04-17 15:40:00,33.07,33.21,33.07,33.2,173500.0,30.0038,30.1309,30.0038,30.1218,173500.0
2015-04-17 15:50:00,33.21,33.32,33.15,33.19,627600.0,30.1309,30.2307,30.0764,30.1127,627600.0
2015-04-20 09:30:00,33.3,33.39,32.67,33.0,281700.0,30.2125,30.2942,29.6409,29.9403,281700.0
2015-04-20 09:40:00,33.0,33.19,32.94,32.96,105400.0,29.9403,30.1127,29.8859,29.904,105400.0
2015-04-20 09:50:00,32.99,33.01,32.9,33.0,262600.0,29.9313,29.9494,29.8496,29.9403,262600.0
2015-04-20 10:00:00,32.99,33.0,32.73,32.94,189400.0,29.9313,29.9403,29.6954,29.8859,189400.0
2015-04-20 10:10:00,32.94,32.95,32.82,32.82,43300.0,29.8859,29.895,29.777,29.777,43300.0
2015-04-20 10:20:00,32.83,32.87,32.77,32.84,100500.0,29.7861,29.8224,29.7317,29.7952,100500.0
2015-04-20 10:30:00,32.84,32.92,32.81,32.84,50200.0,29.7952,29.8677,29.7679,29.7952,50200.0
2015-04-20 10:40:00,32.85,32.97,32.84,32.95,67400.0,29.8042,29.9131,29.7952,29.895,67400.0
2015-04-20 10:50:00,32.95,33.0,32.85,32.9,127600.0,29.895,29.9403,29.8042,29.8496,127600.0
2015-04-20 11:00:00,32.91,32.95,32.89,32.95,86900.0,29.8587,29.895,29.8405,29.895,86900.0
2015-04-20 11:10:00,32.95,32.97,32.87,32.96,60500.0,29.895,29.9131,29.8224,29.904,60500.0
2015-04-20 11:20:00,32.96,32.99,32.94,32.97,41900.0,29.904,29.9313,29.8859,29.9131,41900.0
2015-04-20 11:30:00,32.96,32.99,32.94,32.95,61900.0,29.904,29.9313,29.8859,29.895,61900.0
2015-04-20 11:40:00,32.95,32.97,32.88,32.92,60900.0,29.895,29.9131,29.8315,29.8677,60900.0
2015-04-20 11:50:00,32.91,32.92,32.88,32.9,82200.0,29.8587,29.8677,29.8315,29.8496,82200.0
2015-04-20 12:00:00,32.9,32.91,32.88,32.88,93200.0,29.8496,29.8587,29.8315,29.8315,93200.0
2015-04-20 12:10:00,32.88,32.89,32.72,32.8,91300.0,29.8315,29.8405,29.6863,29.7589,91300.0
2015-04-20 12:20:00,32.8,32.89,32.8,32.89,111600.0,29.7589,29.8405,29.7589,29.8405,111600.0
2015-04-20 12:30:00,32.89,32.98,32.87,32.98,119000.0,29.8405,29.9222,29.8224,29.9222,119000.0
2015-04-20 12:40:00,32.98,33.0,32.89,32.91,89900.0,29.9222,29.9403,29.8405,29.8587,89900.0
2015-04-20 12:50:00,32.9,32.95,32.9,32.93,60200.0,29.8496,29.895,29.8496,29.8768,60200.0
2015-04-20 13:00:00,32.93,32.95,32.9,32.93,80700.0,29.8768,29.895,29.8496,29.8768,80700.0
2015-04-20 13:10:00,32.94,32.99,32.93,32.98,43300.0,29.8859,29.9313,29.8768,29.9222,43300.0
2015-04-20 13:20:00,32.97,32.98,32.9,32.94,60700.0,29.9131,29.9222,29.8496,29.8859,60700.0
2015-04-20 13:30:00,32.94,33.06,32.94,33.05,113200.0,29.8859,29.9948,29.8859,29.9857,113200.0
2015-04-20 13:40:00,33.06,33.08,33.0,33.02,76900.0,29.9948,30.0129,29.9403,29.9585,76900.0
2015-04-20 13:50:00,33.01,33.02,32.99,33.02,92700.0,29.9494,29.9585,29.9313,29.9585,92700.0
2015-04-20 14:00:00,33.02,33.06,33.0,33.0,58100.0,29.9585,29.9948,29.9403,29.9403,58100.0
2015-04-20 14:10:00,33.0,33.05,32.99,33.01,71600.0,29.9403,29.9857,29.9313,29.9494,71600.0
2015-04-20 14:20:00,33.0,33.01,32.95,32.95,57400.0,29.9403,29.9494,29.895,29.895,57400.0
2015-04-20 14:30:00,32.96,32.96,32.89,32.96,99300.0,29.904,29.904,29.8405,29.904,99300.0
2015-04-20 14:40:00,32.96,33.01,32.95,33.0,65500.0,29.904,29.9494,29.895,29.9403,65500.0
2015-04-20 14:50:00,33.0,33.03,33.0,33.0,77400.0,29.9403,29.9675,29.9403,29.9403,77400.0
2015-04-20 15:00:00,33.0,33.01,32.92,32.94,66300.0,29.9403,29.9494,29.8677,29.8859,66300.0
2015-04-20 15:10:00,32.94,32.99,32.94,32.98,69700.0,29.8859,29.9313,29.8859,29.9222,69700.0
2015-04-20 15:20:00,32.98,32.99,32.89,32.9,137600.0,29.9222,29.9313,29.8405,29.8496,137600.0
2015-04-20 15:30:00,32.9,32.95,32.9,32.9,99400.0,29.8496,29.895,29.8496,29.8496,99400.0
2015-04-20 15:40:00,32.9,32.92,32.89,32.89,170000.0,29.8496,29.8677,29.8405,29.8405,170000.0
2015-04-20 15:50:00,32.9,33.01,32.9,32.99,391700.0,29.8496,29.9494,29.8496,29.9313,391700.0
2015-04-21 09:30:00,33.07,33.45,32.87,33.0,398500.0,30.0038,30.3486,29.8224,29.9403,398500.0
2015-04-21 09:40:00,33.0,33.1,32.95,33.06,222500.0,29.9403,30.0311,29.895,29.9948,222500.0
2015-04-21 09:50:00,33.07,33.43,33.06,33.37,213900.0,30.0038,30.3305,29.9948,30.276,213900.0
2015-04-21 10:00:00,33.37,33.44,33.24,33.3,135400.0,30.276,30.3395,30.1581,30.2125,135400.0
2015-04-21 10:10:00,33.3,33.35,33.28,33.33,95400.0,30.2125,30.2579,30.1944,30.2397,95400.0
2015-04-21 10:20:00,33.33,33.35,33.15,33.21,116100.0,30.2397,30.2579,30.0764,30.1309,116100.0
2015-04-21 10:30:00,33.21,33.32,33.19,33.27,177600.0,30.1309,30.2307,30.1127,30.1853,177600.0
2015-04-21 10:40:00,33.26,33.31,33.24,33.3,146800.0,30.1762,30.2216,30.1581,30.2125,146800.0
2015-04-21 10:50:00,33.3,33.34,33.29,33.32,155100.0,30.2125,30.2488,30.2034,30.2307,155100.0
2015-04-21 11:00:00,33.32,33.42,33.31,33.36,181900.0,30.2307,30.3214,30.2216,30.267,181900.0
2015-04-21 11:10:00,33.35,33.42,33.34,33.41,239700.0,30.2579,30.3214,30.2488,30.3123,239700.0
2015-04-21 11:20:00,33.4,33.42,33.3,33.31,165100.0,30.3032,30.3214,30.2125,30.2216,165100.0
2015-04-21 11:30:00,33.3,33.3,33.21,33.24,116000.0,30.2125,30.2125,30.1309,30.1581,116000.0
2015-04-21 11:40:00,33.24,33.3,33.22,33.29,107900.0,30.1581,30.2125,30.1399,30.2034,107900.0
2015-04-21 11:50:00,33.29,33.45,33.27,33.4,285000.0,30.2034,30.3486,30.1853,30.3032,285000.0
2015-04-21 12:00:00,33.4,33.74,33.4,33.71,410600.0,30.3032,30.6117,30.3032,30.5845,410600.0
2015-04-21 12:10:00,33.71,33.74,33.56,33.7,203800.0,30.5845,30.6117,30.4484,30.5754,203800.0
2015-04-21 12:20:00,33.7,33.81,33.69,33.74,122800.0,30.5754,30.6752,30.5664,30.6117,122800.0
2015-04-21 12:30:00,33.74,33.77,33.57,33.57,114400.0,30.6117,30.6389,30.4575,30.4575,114400.0
2015-04-21 12:40:00,33.57,33.76,33.56,33.64,78700.0,30.4575,30.6299,30.4484,30.521,78700.0
2015-04-21 12:50:00,33.64,33.66,33.6,33.64,38900.0,30.521,30.5391,30.4847,30.521,38900.0
2015-04-21 13:00:00,33.64,33.76,33.63,33.76,57000.0,30.521,30.6299,30.5119,30.6299,57000.0
2015-04-21 13:10:00,33.76,33.81,33.67,33.67,81800.0,30.6299,30.6752,30.5482,30.5482,81800.0
2015-04-21 13:20:00,33.67,33.76,33.67,33.71,58300.0,30.5482,30.6299,30.5482,30.5845,58300.0
2015-04-21 13:30:00,33.7,33.74,33.67,33.69,48000.0,30.5754,30.6117,30.5482,30.5664,48000.0
2015-04-21 13:40:00,33.68,33.74,33.67,33.73,63100.0,30.5573,30.6117,30.5482,30.6026,63100.0
2015-04-21 13:50:00,33.73,33.85,33.72,33.8,114000.0,30.6026,30.7115,30.5936,30.6662,114000.0
2015-04-21 14:00:00,33.8,33.85,33.77,33.8,89700.0,30.6662,30.7115,30.6389,30.6662,89700.0
2015-04-21 14:10:00,33.79,33.84,33.77,33.78,81400.0,30.6571,30.7024,30.6389,30.648,81400.0
2015-04-21 14:20:00,33.78,33.81,33.78,33.8,41900.0,30.648,30.6752,30.648,30.6662,41900.0
2015-04-21 14:30:00,33.8,33.81,33.78,33.8,55100.0,30.6662,30.6752,30.648,30.6662,55100.0
2015-04-21 14:40:00,33.8,33.8,33.78,33.8,41300.0,30.6662,30.6662,30.648,30.6662,41300.0
2015-04-21 14:50:00,33.79,33.8,33.61,33.62,119100.0,30.6571,30.6662,30.4938,30.5028,119100.0
2015-04-21 15:00:00,33.63,33.7,33.62,33.7,56100.0,30.5119,30.5754,30.5028,30.5754,56100.0
2015-04-21 15:10:00,33.7,33.74,33.69,33.7,90100.0,30.5754,30.6117,30.5664,30.5754,90100.0
2015-04-21 15:20:00,33.71,33.72,33.69,33.7,63000.0,30.5845,30.5936,30.5664,30.5754,63000.0
2015-04-21 15:30:00,33.71,33.72,33.58,33.6,214800.0,30.5845,30.5936,30.4666,30.4847,214800.0
2015-04-21 15:40:00,33.61,33.7,33.59,33.69,180800.0,30.4938,30.5754,30.4756,30.5664,180800.0
2015-04-21 15:50:00,33.7,33.75,33.68,33.73,401000.0,30.5754,30.6208,30.5573,30.6026,401000.0
2015-04-22 09:30:00,33.89,34.05,33.74,33.95,992300.0,30.7478,30.893,30.6117,30.8022,992300.0
2015-04-22 09:40:00,33.94,33.96,33.69,33.73,206000.0,30.7932,30.8113,30.5664,30.6026,206000.0
2015-04-22 09:50:00,33.73,33.87,33.67,33.67,174300.0,30.6026,30.7297,30.5482,30.5482,174300.0
2015-04-22 10:00:00,33.66,33.68,33.47,33.58,245000.0,30.5391,30.5573,30.3668,30.4666,245000.0
2015-04-22 10:10:00,33.58,33.77,33.57,33.77,172800.0,30.4666,30.6389,30.4575,30.6389,172800.0
2015-04-22 10:20:00,33.77,33.78,33.73,33.74,214400.0,30.6389,30.648,30.6026,30.6117,214400.0
2015-04-22 10:30:00,33.75,33.76,33.71,33.72,254500.0,30.6208,30.6299,30.5845,30.5936,254500.0
2015-04-22 10:40:00,33.71,33.72,33.58,33.72,170300.0,30.5845,30.5936,30.4666,30.5936,170300.0
2015-04-22 10:50:00,33.72,33.77,33.6,33.71,260300.0,30.5936,30.6389,30.4847,30.5845,260300.0
2015-04-22 11:00:00,33.7,33.71,33.61,33.7,185400.0,30.5754,30.5845,30.4938,30.5754,185400.0
2015-04-22 11:10:00,33.7,33.7,33.59,33.6,157800.0,30.5754,30.5754,30.4756,30.4847,157800.0
2015-04-22 11:20:00,33.61,33.71,33.59,33.67,145600.0,30.4938,30.5845,30.4756,30.5482,145600.0
2015-04-22 11:30:00,33.68,33.68,33.64,33.66,112600.0,30.5573,30.5573,30.521,30.5391,112600.0
2015-04-22 11:40:00,33.66,33.66,33.55,33.58,177700.0,30.5391,30.5391,30.4393,30.4666,177700.0
2015-04-22 11:50:00,33.58,33.66,33.49,33.64,135900.0,30.4666,30.5391,30.3849,30.521,135900.0
2015-04-22 12:00:00,33.65,33.73,33.6,33.69,64700.0,30.5301,30.6026,30.4847,30.5664,64700.0
2015-04-22 12:10:00,33.68,33.71,33.63,33.66,58400.0,30.5573,30.5845,30.5119,30.5391,58400.0
2015-04-22 12:20:00,33.65,33.71,33.63,33.68,67300.0,30.5301,30.5845,30.5119,30.5573,67300.0
2015-04-22 12:30:00,33.68,33.71,33.66,33.71,35300.0,30.5573,30.5845,30.5391,30.5845,35300.0
2015-04-22 12:40:00,33.71,33.71,33.65,33.7,66800.0,30.5845,30.5845,30.5301,30.5754,66800.0
2015-04-22 12:50:00,33.7,33.87,33.69,33.87,173200.0,30.5754,30.7297,30.5664,30.7297,173200.0
2015-04-22 13:00:00,33.87,33.91,33.76,33.82,132700.0,30.7297,30.766,30.6299,30.6843,132700.0
2015-04-22 13:10:00,33.82,33.84,33.76,33.82,78200.0,30.6843,30.7024,30.6299,30.6843,78200.0
2015-04-22 13:20:00,33.81,33.85,33.79,33.8,36100.0,30.6752,30.7115,30.6571,30.6662,36100.0
2015-04-22 13:30:00,33.8,33.82,33.77,33.81,61500.0,30.6662,30.6843,30.6389,30.6752,61500.0
2015-04-22 13:40:00,33.81,33.9,33.8,33.88,64000.0,30.6752,30.7569,30.6662,30.7387,64000.0
2015-04-22 13:50:00,33.88,33.9,33.86,33.88,46400.0,30.7387,30.7569,30.7206,30.7387,46400.0
2015-04-22 14:00:00,33.87,33.89,33.84,33.84,41900.0,30.7297,30.7478,30.7024,30.7024,41900.0
2015-04-22 14:10:00,33.84,33.84,33.71,33.73,92000.0,30.7024,30.7024,30.5845,30.6026,92000.0
2015-04-22 14:20:00,33.73,33.77,33.69,33.71,92300.0,30.6026,30.6389,30.5664,30.5845,92300.0
2015-04-22 14:30:00,33.72,33.76,33.69,33.76,62300.0,30.5936,30.6299,30.5664,30.6299,62300.0
2015-04-22 14:40:00,33.76,33.8,33.72,33.8,51700.0,30.6299,30.6662,30.5936,30.6662,51700.0
2015-04-22 14:50:00,33.8,33.8,33.74,33.75,91800.0,30.6662,30.6662,30.6117,30.6208,91800.0
2015-04-22 15:00:00,33.76,33.77,33.75,33.75,49400.0,30.6299,30.6389,30.6208,30.6208,49400.0
2015-04-22 15:10:00,33.75,33.76,33.74,33.75,51600.0,30.6208,30.6299,30.6117,30.6208,51600.0
2015-04-22 15:20:00,33.75,33.81,33.75,33.77,120200.0,30.6208,30.6752,30.6208,30.6389,120200.0
2015-04-22 15:30:00,33.78,33.78,33.75,33.75,119700.0,30.648,30.648,30.6208,30.6208,119700.0
2015-04-22 15:40:00,33.75,33.77,33.71,33.73,205400.0,30.6208,30.6389,30.5845,30.6026,205400.0
2015-04-22 15:50:00,33.73,33.77,33.73,33.76,233200.0,30.6026,30.6389,30.6026,30.6299,233200.0
2015-04-23 09:30:00,33.93,34.0,33.85,33.93,318600.0,30.7841,30.8476,30.7115,30.7841,318600.0
2015-04-23 09:40:00,33.94,34.04,33.86,33.93,497900.0,30.7932,30.8839,30.7206,30.7841,497900.0
2015-04-23 09:50:00,33.93,33.95,33.88,33.9,123800.0,30.7841,30.8022,30.7387,30.7569,123800.0
2015-04-23 10:00:00,33.9,33.93,33.67,33.75,196300.0,30.7569,30.7841,30.5482,30.6208,196300.0
2015-04-23 10:10:00,33.75,33.88,33.74,33.87,110900.0,30.6208,30.7387,30.6117,30.7297,110900.0
2015-04-23 10:20:00,33.88,33.95,33.84,33.85,73900.0,30.7387,30.8022,30.7024,30.7115,73900.0
2015-04-23 10:30:00,33.85,33.92,33.85,33.9,59500.0,30.7115,30.775,30.7115,30.7569,59500.0
2015-04-23 10:40:00,33.91,34.0,33.88,33.95,157200.0,30.766,30.8476,30.7387,30.8022,157200.0
2015-04-23 10:50:00,33.95,33.95,33.88,33.92,209900.0,30.8022,30.8022,30.7387,30.775,209900.0
2015-04-23 11:00:00,33.91,33.92,33.86,33.87,99700.0,30.766,30.775,30.7206,30.7297,99700.0
2015-04-23 11:10:00,33.87,33.87,33.74,33.79,94300.0,30.7297,30.7297,30.6117,30.6571,94300.0
2015-04-23 11:20:00,33.78,33.82,33.78,33.82,127000.0,30.648,30.6843,30.648,30.6843,127000.0
2015-04-23 11:30:00,33.82,33.89,33.81,33.85,276300.0,30.6843,30.7478,30.6752,30.7115,276300.0
2015-04-23 11:40:00,33.85,33.86,33.78,33.79,295100.0,30.7115,30.7206,30.648,30.6571,295100.0
2015-04-23 11:50:00,33.79,33.83,33.73,33.75,60900.0,30.6571,30.6934,30.6026,30.6208,60900.0
2015-04-23 12:00:00,33.74,33.79,33.72,33.77,34000.0,30.6117,30.6571,30.5936,30.6389,34000.0
2015-04-23 12:10:00,33.77,33.77,33.7,33.7,31700.0,30.6389,30.6389,30.5754,30.5754,31700.0
2015-04-23 12:20:00,33.71,33.72,33.62,33.63,46100.0,30.5845,30.5936,30.5028,30.5119,46100.0
2015-04-23 12:30:00,33.63,33.64,33.57,33.63,81100.0,30.5119,30.521,30.4575,30.5119,81100.0
2015-04-23 12:40:00,33.64,33.66,33.58,33.61,51900.0,30.521,30.5391,30.4666,30.4938,51900.0
2015-04-23 12:50:00,33.61,33.67,33.59,33.66,40000.0,30.4938,30.5482,30.4756,30.5391,40000.0
2015-04-23 13:00:00,33.67,33.73,33.59,33.6,46800.0,30.5482,30.6026,30.4756,30.4847,46800.0
2015-04-23 13:10:00,33.6,33.74,33.6,33.64,78900.0,30.4847,30.6117,30.4847,30.521,78900.0
2015-04-23 13:20:00,33.64,33.75,33.59,33.61,135100.0,30.521,30.6208,30.4756,30.4938,135100.0
2015-04-23 13:30:00,33.61,33.64,33.6,33.63,180900.0,30.4938,30.521,30.4847,30.5119,180900.0
2015-04-23 13:40:00,33.64,33.64,33.59,33.6,78600.0,30.521,30.521,30.4756,30.4847,78600.0
2015-04-23 13:50:00,33.6,33.68,33.6,33.66,65800.0,30.4847,30.5573,30.4847,30.5391,65800.0
2015-04-23 14:00:00,33.66,33.67,33.63,33.65,45000.0,30.5391,30.5482,30.5119,30.5301,45000.0
2015-04-23 14:10:00,33.66,33.67,33.6,33.61,55300.0,30.5391,30.5482,30.4847,30.4938,55300.0
2015-04-23 14:20:00,33.61,33.64,33.58,33.59,139000.0,30.4938,30.521,30.4666,30.4756,139000.0
2015-04-23 14:30:00,33.59,33.6,33.5,33.53,91700.0,30.4756,30.4847,30.394,30.4212,91700.0
2015-04-23 14:40:00,33.52,33.6,33.52,33.58,38800.0,30.4121,30.4847,30.4121,30.4666,38800.0
2015-04-23 14:50:00,33.59,33.67,33.58,33.59,57100.0,30.4756,30.5482,30.4666,30.4756,57100.0
2015-04-23 15:00:00,33.6,33.61,33.58,33.61,70000.0,30.4847,30.4938,30.4666,30.4938,70000.0
2015-04-23 15:10:00,33.61,33.62,33.59,33.6,65500.0,30.4938,30.5028,30.4756,30.4847,65500.0
2015-04-23 15:20:00,33.6,33.62,33.6,33.61,40400.0,30.4847,30.5028,30.4847,30.4938,40400.0
2015-04-23 15:30:00,33.61,33.62,33.59,33.6,96500.0,30.4938,30.5028,30.4756,30.4847,96500.0
2015-04-23 15:40:00,33.6,33.61,33.57,33.6,141700.0,30.4847,30.4938,30.4575,30.4847,141700.0
2015-04-23 15:50:00,33.6,33.66,33.59,33.65,424000.0,30.4847,30.5391,30.4756,30.5301,424000.0
2015-04-24 09:30:00,33.8,34.15,33.8,34.04,510800.0,30.6662,30.9837,30.6662,30.8839,510800.0
2015-04-24 09:40:00,34.04,34.41,34.0,34.35,1068500.0,30.8839,31.2196,30.8476,31.1652,1068500.0
2015-04-24 09:50:00,34.34,34.5,34.09,34.48,485500.0,31.1561,31.3013,30.9293,31.2831,485500.0
2015-04-24 10:00:00,34.49,34.77,34.38,34.46,583300.0,31.2922,31.5462,31.1924,31.265,583300.0
2015-04-24 10:10:00,34.46,34.91,34.43,34.79,823500.0,31.265,31.6732,31.2377,31.5644,823500.0
2015-04-24 10:20:00,34.78,34.9,34.78,34.84,374500.0,31.5553,31.6642,31.5553,31.6097,374500.0
2015-04-24 10:30:00,34.84,35.04,34.8,35.0,599300.0,31.6097,31.7912,31.5734,31.7549,599300.0
2015-04-24 10:40:00,35.01,35.26,34.99,35.1,595600.0,31.764,31.9908,31.7458,31.8456,595600.0
2015-04-24 10:50:00,35.09,35.29,35.03,35.13,304800.0,31.8365,32.018,31.7821,31.8728,304800.0
2015-04-24 11:00:00,35.12,35.14,35.0,35.05,162300.0,31.8638,31.8819,31.7549,31.8003,162300.0
2015-04-24 11:10:00,35.06,35.09,35.0,35.05,311300.0,31.8093,31.8365,31.7549,31.8003,311300.0
2015-04-24 11:20:00,35.04,35.19,35.0,35.15,154900.0,31.7912,31.9273,31.7549,31.891,154900.0
2015-04-24 11:30:00,35.17,35.24,35.09,35.15,138100.0,31.9091,31.9726,31.8365,31.891,138100.0
2015-04-24 11:40:00,35.15,35.24,35.11,35.12,214000.0,31.891,31.9726,31.8547,31.8638,214000.0
2015-04-24 11:50:00,35.12,35.12,34.93,34.94,148400.0,31.8638,31.8638,31.6914,31.7005,148400.0
2015-04-24 12:00:00,34.95,35.04,34.95,35.0,137900.0,31.7095,31.7912,31.7095,31.7549,137900.0
2015-04-24 12:10:00,35.0,35.0,34.95,34.99,75600.0,31.7549,31.7549,31.7095,31.7458,75600.0
2015-04-24 12:20:00,34.99,35.02,34.96,34.98,131000.0,31.7458,31.773,31.7186,31.7367,131000.0
2015-04-24 12:30:00,34.98,35.0,34.97,34.98,47100.0,31.7367,31.7549,31.7277,31.7367,47100.0
2015-04-24 12:40:00,34.98,34.98,34.8,34.8,159700.0,31.7367,31.7367,31.5734,31.5734,159700.0
2015-04-24 12:50:00,34.81,34.85,34.75,34.85,111800.0,31.5825,31.6188,31.5281,31.6188,111800.0
2015-04-24 13:00:00,34.86,34.92,34.82,34.85,113600.0,31.6279,31.6823,31.5916,31.6188,113600.0
2015-04-24 13:10:00,34.86,34.91,34.84,34.87,183400.0,31.6279,31.6732,31.6097,31.6369,183400.0
2015-04-24 13:20:00,34.87,35.04,34.84,35.02,186200.0,31.6369,31.7912,31.6097,31.773,186200.0
2015-04-24 13:30:00,35.01,35.04,34.88,34.89,80000.0,31.764,31.7912,31.646,31.6551,80000.0
2015-04-24 13:40:00,34.89,35.0,34.88,34.99,52400.0,31.6551,31.7549,31.646,31.7458,52400.0
2015-04-24 13:50:00,34.99,35.0,34.95,34.97,70000.0,31.7458,31.7549,31.7095,31.7277,70000.0
2015-04-24 14:00:00,34.98,35.0,34.95,34.97,66700.0,31.7367,31.7549,31.7095,31.7277,66700.0
2015-04-24 14:10:00,34.97,35.0,34.95,34.98,50500.0,31.7277,31.7549,31.7095,31.7367,50500.0
2015-04-24 14:20:00,34.98,35.0,34.98,35.0,79500.0,31.7367,31.7549,31.7367,31.7549,79500.0
2015-04-24 14:30:00,35.0,35.0,34.77,34.78,138500.0,31.7549,31.7549,31.5462,31.5553,138500.0
2015-04-24 14:40:00,34.78,34.89,34.76,34.83,145700.0,31.5553,31.6551,31.5371,31.6007,145700.0
2015-04-24 14:50:00,34.82,34.82,34.61,34.62,140900.0,31.5916,31.5916,31.4011,31.4101,140900.0
2015-04-24 15:00:00,34.62,34.76,34.61,34.7,340000.0,31.4101,31.5371,31.4011,31.4827,340000.0
2015-04-24 15:10:00,34.7,34.74,34.69,34.71,120700.0,31.4827,31.519,31.4736,31.4918,120700.0
2015-04-24 15:20:00,34.7,34.72,34.63,34.66,247700.0,31.4827,31.5009,31.4192,31.4464,247700.0
2015-04-24 15:30:00,34.66,34.69,34.64,34.69,342600.0,31.4464,31.4736,31.4283,31.4736,342600.0
2015-04-24 15:40:00,34.69,34.74,34.68,34.69,156600.0,31.4736,31.519,31.4646,31.4736,156600.0
2015-04-24 15:50:00,34.7,34.78,34.69,34.73,690000.0,31.4827,31.5553,31.4736,31.5099,690000.0
2015-04-27 09:30:00,34.93,36.08,34.93,36.06,1181400.0,31.6914,32.7348,31.6914,32.7166,1181400.0
2015-04-27 09:40:00,36.05,36.4,35.68,36.34,709300.0,32.7075,33.0251,32.3718,32.9707,709300.0
2015-04-27 09:50:00,36.34,36.45,36.09,36.17,797200.0,32.9707,33.0705,32.7438,32.8164,797200.0
2015-04-27 10:00:00,36.17,36.3,35.99,36.3,395600.0,32.8164,32.9344,32.6531,32.9344,395600.0
2015-04-27 10:10:00,36.29,36.45,36.13,36.35,300200.0,32.9253,33.0705,32.7801,32.9797,300200.0
2015-04-27 10:20:00,36.35,36.51,36.34,36.44,324000.0,32.9797,33.1249,32.9707,33.0614,324000.0
2015-04-27 10:30:00,36.44,36.53,36.41,36.51,464300.0,33.0614,33.143,33.0342,33.1249,464300.0
2015-04-27 10:40:00,36.52,36.72,36.52,36.7,539200.0,33.134,33.3154,33.134,33.2973,539200.0
2015-04-27 10:50:00,36.7,36.75,36.35,36.36,619500.0,33.2973,33.3426,32.9797,32.9888,619500.0
2015-04-27 11:00:00,36.35,36.35,36.1,36.1,586600.0,32.9797,32.9797,32.7529,32.7529,586600.0
2015-04-27 11:10:00,36.11,36.19,35.89,35.98,326300.0,32.762,32.8346,32.5624,32.644,326300.0
2015-04-27 11:20:00,35.99,36.03,35.89,35.95,229800.0,32.6531,32.6894,32.5624,32.6168,229800.0
2015-04-27 11:30:00,35.93,36.13,35.91,36.09,110500.0,32.5987,32.7801,32.5805,32.7438,110500.0
2015-04-27 11:40:00,36.09,36.26,36.08,36.23,254100.0,32.7438,32.8981,32.7348,32.8709,254100.0
2015-04-27 11:50:00,36.23,36.24,36.02,36.02,121000.0,32.8709,32.8799,32.6803,32.6803,121000.0
2015-04-27 12:00:00,36.02,36.04,35.83,35.85,179200.0,32.6803,32.6985,32.5079,32.5261,179200.0
2015-04-27 12:10:00,35.86,35.93,35.8,35.8,657400.0,32.5352,32.5987,32.4807,32.4807,657400.0
2015-04-27 12:20:00,35.81,35.88,35.61,35.71,437500.0,32.4898,32.5533,32.3083,32.3991,437500.0
2015-04-27 12:30:00,35.72,35.78,35.71,35.74,87700.0,32.4081,32.4626,32.3991,32.4263,87700.0
2015-04-27 12:40:00,35.74,35.8,35.69,35.7,130900.0,32.4263,32.4807,32.3809,32.39,130900.0
2015-04-27 12:50:00,35.7,35.76,35.66,35.67,52000.0,32.39,32.4444,32.3537,32.3628,52000.0
2015-04-27 13:00:00,35.67,35.68,35.52,35.68,136400.0,32.3628,32.3718,32.2267,32.3718,136400.0
2015-04-27 13:10:00,35.68,35.68,35.46,35.52,368900.0,32.3718,32.3718,32.1722,32.2267,368900.0
2015-04-27 13:20:00,35.53,35.54,35.5,35.54,117400.0,32.2358,32.2448,32.2085,32.2448,117400.0
2015-04-27 13:30:00,35.54,35.58,35.5,35.58,90300.0,32.2448,32.2811,32.2085,32.2811,90300.0
2015-04-27 13:40:00,35.58,35.61,35.5,35.5,461400.0,32.2811,32.3083,32.2085,32.2085,461400.0
2015-04-27 13:50:00,35.51,35.65,35.49,35.5,327200.0,32.2176,32.3446,32.1995,32.2085,327200.0
2015-04-27 14:00:00,35.52,35.64,35.52,35.55,108100.0,32.2267,32.3356,32.2267,32.2539,108100.0
2015-04-27 14:10:00,35.55,35.55,35.5,35.54,137200.0,32.2539,32.2539,32.2085,32.2448,137200.0
2015-04-27 14:20:00,35.53,35.55,35.5,35.52,89500.0,32.2358,32.2539,32.2085,32.2267,89500.0
2015-04-27 14:30:00,35.53,35.64,35.51,35.52,345100.0,32.2358,32.3356,32.2176,32.2267,345100.0
2015-04-27 14:40:00,35.52,35.54,35.37,35.49,526100.0,32.2267,32.2448,32.0906,32.1995,526100.0
2015-04-27 14:50:00,35.49,35.5,35.44,35.47,124100.0,32.1995,32.2085,32.1541,32.1813,124100.0
2015-04-27 15:00:00,35.46,35.5,35.46,35.46,201000.0,32.1722,32.2085,32.1722,32.1722,201000.0
2015-04-27 15:10:00,35.46,35.5,35.22,35.29,298500.0,32.1722,32.2085,31.9545,32.018,298500.0
2015-04-27 15:20:00,35.3,35.31,35.22,35.29,512200.0,32.0271,32.0362,31.9545,32.018,512200.0
2015-04-27 15:30:00,35.29,35.43,35.28,35.42,300700.0,32.018,32.145,32.0089,32.136,300700.0
2015-04-27 15:40:00,35.42,35.46,35.25,35.25,423100.0,32.136,32.1722,31.9817,31.9817,423100.0
2015-04-27 15:50:00,35.25,35.35,35.21,35.26,718700.0,31.9817,32.0724,31.9454,31.9908,718700.0
2015-04-28 09:30:00,35.45,35.5,34.75,35.06,646400.0,32.1632,32.2085,31.5281,31.8093,646400.0
2015-04-28 09:40:00,35.04,35.12,34.82,34.84,503100.0,31.7912,31.8638,31.5916,31.6097,503100.0
2015-04-28 09:50:00,34.84,35.01,34.8,34.98,565800.0,31.6097,31.764,31.5734,31.7367,565800.0
2015-04-28 10:00:00,34.97,35.0,34.66,34.66,797100.0,31.7277,31.7549,31.4464,31.4464,797100.0
2015-04-28 10:10:00,34.65,34.87,34.43,34.85,637300.0,31.4373,31.6369,31.2377,31.6188,637300.0
2015-04-28 10:20:00,34.85,34.85,34.69,34.79,198900.0,31.6188,31.6188,31.4736,31.5644,198900.0
2015-04-28 10:30:00,34.79,34.83,34.72,34.72,115900.0,31.5644,31.6007,31.5009,31.5009,115900.0
2015-04-28 10:40:00,34.72,34.97,34.71,34.93,139600.0,31.5009,31.7277,31.4918,31.6914,139600.0
2015-04-28 10:50:00,34.91,34.99,34.82,34.97,71500.0,31.6732,31.7458,31.5916,31.7277,71500.0
2015-04-28 11:00:00,34.97,35.0,34.92,34.96,124600.0,31.7277,31.7549,31.6823,31.7186,124600.0
2015-04-28 11:10:00,34.97,34.98,34.78,34.87,171500.0,31.7277,31.7367,31.5553,31.6369,171500.0
2015-04-28 11:20:00,34.87,35.0,34.84,34.88,86700.0,31.6369,31.7549,31.6097,31.646,86700.0
2015-04-28 11:30:00,34.88,35.08,34.88,34.98,235900.0,31.646,31.8275,31.646,31.7367,235900.0
2015-04-28 11:40:00,34.98,35.01,34.93,35.0,45900.0,31.7367,31.764,31.6914,31.7549,45900.0
2015-04-28 11:50:00,35.0,35.1,34.97,35.0,95300.0,31.7549,31.8456,31.7277,31.7549,95300.0
2015-04-28 12:00:00,35.0,35.16,34.97,34.98,110400.0,31.7549,31.9001,31.7277,31.7367,110400.0
2015-04-28 12:10:00,34.99,34.99,34.94,34.95,69600.0,31.7458,31.7458,31.7005,31.7095,69600.0
2015-04-28 12:20:00,34.95,35.01,34.92,34.98,78300.0,31.7095,31.764,31.6823,31.7367,78300.0
2015-04-28 12:30:00,34.97,35.01,34.96,34.97,43400.0,31.7277,31.764,31.7186,31.7277,43400.0
2015-04-28 12:40:00,34.97,35.03,34.97,35.01,47500.0,31.7277,31.7821,31.7277,31.764,47500.0
2015-04-28 12:50:00,35.01,35.05,35.0,35.03,49700.0,31.764,31.8003,31.7549,31.7821,49700.0
2015-04-28 13:00:00,35.03,35.09,35.0,35.06,61100.0,31.7821,31.8365,31.7549,31.8093,61100.0
2015-04-28 13:10:00,35.05,35.2,35.05,35.11,145400.0,31.8003,31.9364,31.8003,31.8547,145400.0
2015-04-28 13:20:00,35.12,35.24,35.11,35.14,105600.0,31.8638,31.9726,31.8547,31.8819,105600.0
2015-04-28 13:30:00,35.15,35.16,35.01,35.01,116700.0,31.891,31.9001,31.764,31.764,116700.0
2015-04-28 13:40:00,35.01,35.04,34.97,35.03,99100.0,31.764,31.7912,31.7277,31.7821,99100.0
2015-04-28 13:50:00,35.02,35.12,35.01,35.05,119200.0,31.773,31.8638,31.764,31.8003,119200.0
2015-04-28 14:00:00,35.05,35.08,34.98,34.99,66600.0,31.8003,31.8275,31.7367,31.7458,66600.0
2015-04-28 14:10:00,34.98,34.99,34.93,34.98,54500.0,31.7367,31.7458,31.6914,31.7367,54500.0
2015-04-28 14:20:00,34.98,35.01,34.93,34.95,146500.0,31.7367,31.764,31.6914,31.7095,146500.0
2015-04-28 14:30:00,34.94,35.0,34.91,35.0,62800.0,31.7005,31.7549,31.6732,31.7549,62800.0
2015-04-28 14:40:00,34.99,35.17,34.98,35.07,82200.0,31.7458,31.9091,31.7367,31.8184,82200.0
2015-04-28 14:50:00,35.07,35.08,35.04,35.05,45400.0,31.8184,31.8275,31.7912,31.8003,45400.0
2015-04-28 15:00:00,35.05,35.13,35.04,35.1,86900.0,31.8003,31.8728,31.7912,31.8456,86900.0
2015-04-28 15:10:00,35.1,35.17,35.06,35.06,126100.0,31.8456,31.9091,31.8093,31.8093,126100.0
2015-04-28 15:20:00,35.06,35.11,34.96,34.99,92700.0,31.8093,31.8547,31.7186,31.7458,92700.0
2015-04-28 15:30:00,35.0,35.07,34.97,34.97,82400.0,31.7549,31.8184,31.7277,31.7277,82400.0
2015-04-28 15:40:00,34.97,35.0,34.92,34.95,198800.0,31.7277,31.7549,31.6823,31.7095,198800.0
2015-04-28 15:50:00,34.96,35.03,34.89,35.01,473000.0,31.7186,31.7821,31.6551,31.764,473000.0
2015-04-29 09:30:00,34.78,34.97,34.45,34.81,764500.0,31.5553,31.7277,31.2559,31.5825,764500.0
2015-04-29 09:40:00,34.83,34.95,34.82,34.87,358300.0,31.6007,31.7095,31.5916,31.6369,358300.0
2015-04-29 09:50:00,34.87,34.88,34.56,34.58,338700.0,31.6369,31.646,31.3557,31.3738,338700.0
2015-04-29 10:00:00,34.58,34.59,34.03,34.04,409300.0,31.3738,31.3829,30.8748,30.8839,409300.0
2015-04-29 10:10:00,34.04,34.43,34.02,34.41,206300.0,30.8839,31.2377,30.8658,31.2196,206300.0
2015-04-29 10:20:00,34.4,34.52,34.4,34.51,250400.0,31.2105,31.3194,31.2105,31.3103,250400.0
2015-04-29 10:30:00,34.51,34.54,34.46,34.47,400300.0,31.3103,31.3375,31.265,31.274,400300.0
2015-04-29 10:40:00,34.48,34.52,34.35,34.39,227200.0,31.2831,31.3194,31.1652,31.2015,227200.0
2015-04-29 10:50:00,34.4,34.41,34.26,34.3,301800.0,31.2105,31.2196,31.0835,31.1198,301800.0
2015-04-29 11:00:00,34.28,34.42,34.16,34.35,338800.0,31.1017,31.2287,30.9928,31.1652,338800.0
2015-04-29 11:10:00,34.36,34.42,34.27,34.36,151600.0,31.1742,31.2287,31.0926,31.1742,151600.0
2015-04-29 11:20:00,34.36,34.49,34.26,34.39,151400.0,31.1742,31.2922,31.0835,31.2015,151400.0
2015-04-29 11:30:00,34.39,34.4,34.22,34.25,98800.0,31.2015,31.2105,31.0472,31.0744,98800.0
2015-04-29 11:40:00,34.24,34.29,34.17,34.19,128300.0,31.0654,31.1107,31.0018,31.02,128300.0
2015-04-29 11:50:00,34.18,34.24,34.14,34.16,91800.0,31.0109,31.0654,30.9746,30.9928,91800.0
2015-04-29 12:00:00,34.16,34.27,34.13,34.22,248900.0,30.9928,31.0926,30.9656,31.0472,248900.0
2015-04-29 12:10:00,34.23,34.26,34.2,34.23,188200.0,31.0563,31.0835,31.0291,31.0563,188200.0
2015-04-29 12:20:00,34.23,34.26,34.13,34.16,84200.0,31.0563,31.0835,30.9656,30.9928,84200.0
2015-04-29 12:30:00,34.16,34.2,34.05,34.07,100800.0,30.9928,31.0291,30.893,30.9111,100800.0
2015-04-29 12:40:00,34.06,34.09,34.03,34.05,96000.0,30.902,30.9293,30.8748,30.893,96000.0
2015-04-29 12:50:00,34.04,34.08,34.0,34.05,105100.0,30.8839,30.9202,30.8476,30.893,105100.0
2015-04-29 13:00:00,34.07,34.11,34.04,34.08,49500.0,30.9111,30.9474,30.8839,30.9202,49500.0
2015-04-29 13:10:00,34.08,34.23,34.07,34.2,55600.0,30.9202,31.0563,30.9111,31.0291,55600.0
2015-04-29 13:20:00,34.18,34.18,34.06,34.06,65300.0,31.0109,31.0109,30.902,30.902,65300.0
2015-04-29 13:30:00,34.07,34.15,34.05,34.08,89200.0,30.9111,30.9837,30.893,30.9202,89200.0
2015-04-29 13:40:00,34.07,34.13,34.03,34.03,96100.0,30.9111,30.9656,30.8748,30.8748,96100.0
2015-04-29 13:50:00,34.03,34.25,34.01,34.25,117700.0,30.8748,31.0744,30.8567,31.0744,117700.0
2015-04-29 14:00:00,34.23,34.23,34.09,34.15,92800.0,31.0563,31.0563,30.9293,30.9837,92800.0
2015-04-29 14:10:00,34.15,34.24,34.15,34.2,107800.0,30.9837,31.0654,30.9837,31.0291,107800.0
2015-04-29 14:20:00,34.19,34.25,34.18,34.22,95000.0,31.02,31.0744,31.0109,31.0472,95000.0
2015-04-29 14:30:00,34.21,34.32,34.21,34.26,147800.0,31.0381,31.1379,31.0381,31.0835,147800.0
2015-04-29 14:40:00,34.26,34.53,34.25,34.5,192600.0,31.0835,31.3285,31.0744,31.3013,192600.0
2015-04-29 14:50:00,34.49,34.52,34.36,34.42,211800.0,31.2922,31.3194,31.1742,31.2287,211800.0
2015-04-29 15:00:00,34.41,34.44,34.22,34.25,106300.0,31.2196,31.2468,31.0472,31.0744,106300.0
2015-04-29 15:10:00,34.24,34.28,34.21,34.25,100400.0,31.0654,31.1017,31.0381,31.0744,100400.0
2015-04-29 15:20:00,34.25,34.28,34.19,34.27,228900.0,31.0744,31.1017,31.02,31.0926,228900.0
2015-04-29 15:30:00,34.27,34.29,34.24,34.26,120500.0,31.0926,31.1107,31.0654,31.0835,120500.0
2015-04-29 15:40:00,34.25,34.26,34.19,34.23,533100.0,31.0744,31.0835,31.02,31.0563,533100.0
2015-04-29 15:50:00,34.23,34.23,34.1,34.19,321200.0,31.0563,31.0563,30.9383,31.02,321200.0
2015-04-30 09:30:00,34.2,34.2,33.93,34.12,259600.0,31.0291,31.0291,30.7841,30.9565,259600.0
2015-04-30 09:40:00,34.12,34.51,34.04,34.26,160300.0,30.9565,31.3103,30.8839,31.0835,160300.0
2015-04-30 09:50:00,34.25,34.31,34.11,34.24,122700.0,31.0744,31.1289,30.9474,31.0654,122700.0
2015-04-30 10:00:00,34.23,34.24,34.1,34.19,93700.0,31.0563,31.0654,30.9383,31.02,93700.0
2015-04-30 10:10:00,34.18,34.2,34.06,34.06,89100.0,31.0109,31.0291,30.902,30.902,89100.0
2015-04-30 10:20:00,34.06,34.15,34.0,34.04,130100.0,30.902,30.9837,30.8476,30.8839,130100.0
2015-04-30 10:30:00,34.04,34.12,34.03,34.1,96900.0,30.8839,30.9565,30.8748,30.9383,96900.0
2015-04-30 10:40:00,34.09,34.11,34.03,34.1,93600.0,30.9293,30.9474,30.8748,30.9383,93600.0
2015-04-30 10:50:00,34.08,34.12,33.9,33.98,205500.0,30.9202,30.9565,30.7569,30.8295,205500.0
2015-04-30 11:00:00,33.99,34.0,33.92,33.93,94900.0,30.8385,30.8476,30.775,30.7841,94900.0
2015-04-30 11:10:00,33.93,33.95,33.6,33.62,203800.0,30.7841,30.8022,30.4847,30.5028,203800.0
2015-04-30 11:20:00,33.62,33.85,33.62,33.81,123800.0,30.5028,30.7115,30.5028,30.6752,123800.0
2015-04-30 11:30:00,33.82,33.99,33.82,33.9,121600.0,30.6843,30.8385,30.6843,30.7569,121600.0
2015-04-30 11:40:00,33.91,33.92,33.79,33.85,241500.0,30.766,30.775,30.6571,30.7115,241500.0
2015-04-30 11:50:00,33.84,33.86,33.7,33.7,128300.0,30.7024,30.7206,30.5754,30.5754,128300.0
2015-04-30 12:00:00,33.7,33.73,33.53,33.67,195100.0,30.5754,30.6026,30.4212,30.5482,195100.0
2015-04-30 12:10:00,33.67,33.79,33.61,33.77,63300.0,30.5482,30.6571,30.4938,30.6389,63300.0
2015-04-30 12:20:00,33.76,33.78,33.5,33.53,302500.0,30.6299,30.648,30.394,30.4212,302500.0
2015-04-30 12:30:00,33.52,33.56,33.51,33.51,85700.0,30.4121,30.4484,30.403,30.403,85700.0
2015-04-30 12:40:00,33.52,33.53,33.31,33.36,222000.0,30.4121,30.4212,30.2216,30.267,222000.0
2015-04-30 12:50:00,33.36,33.38,33.12,33.34,237900.0,30.267,30.2851,30.0492,30.2488,237900.0
2015-04-30 13:00:00,33.34,33.49,33.29,33.49,101800.0,30.2488,30.3849,30.2034,30.3849,101800.0
2015-04-30 13:10:00,33.49,33.67,33.48,33.62,60300.0,30.3849,30.5482,30.3758,30.5028,60300.0
2015-04-30 13:20:00,33.62,33.64,33.54,33.63,40600.0,30.5028,30.521,30.4303,30.5119,40600.0
2015-04-30 13:30:00,33.62,33.65,33.56,33.59,78300.0,30.5028,30.5301,30.4484,30.4756,78300.0
2015-04-30 13:40:00,33.58,33.65,33.55,33.61,56500.0,30.4666,30.5301,30.4393,30.4938,56500.0
2015-04-30 13:50:00,33.62,33.65,33.51,33.55,44500.0,30.5028,30.5301,30.403,30.4393,44500.0
2015-04-30 14:00:00,33.54,33.56,33.47,33.54,66100.0,30.4303,30.4484,30.3668,30.4303,66100.0
2015-04-30 14:10:00,33.53,33.58,33.49,33.52,71600.0,30.4212,30.4666,30.3849,30.4121,71600.0
2015-04-30 14:20:00,33.51,33.52,33.42,33.45,67700.0,30.403,30.4121,30.3214,30.3486,67700.0
2015-04-30 14:30:00,33.46,33.51,33.41,33.5,77900.0,30.3577,30.403,30.3123,30.394,77900.0
2015-04-30 14:40:00,33.5,33.54,33.46,33.54,91800.0,30.394,30.4303,30.3577,30.4303,91800.0
2015-04-30 14:50:00,33.53,33.55,33.48,33.51,64400.0,30.4212,30.4393,30.3758,30.403,64400.0
2015-04-30 15:00:00,33.5,33.52,33.44,33.5,94400.0,30.394,30.4121,30.3395,30.394,94400.0
2015-04-30 15:10:00,33.5,33.59,33.44,33.58,120300.0,30.394,30.4756,30.3395,30.4666,120300.0
2015-04-30 15:20:00,33.59,33.64,33.47,33.55,162600.0,30.4756,30.521,30.3668,30.4393,162600.0
2015-04-30 15:30:00,33.55,33.66,33.5,33.65,180100.0,30.4393,30.5391,30.394,30.5301,180100.0
2015-04-30 15:40:00,33.65,33.69,33.59,33.63,181600.0,30.5301,30.5664,30.4756,30.5119,181600.0
2015-04-30 15:50:00,33.62,33.65,33.49,33.54,499900.0,30.5028,30.5301,30.3849,30.4303,499900.0
2015-05-01 09:30:00,33.88,34.0,33.27,33.4,148900.0,30.7387,30.8476,30.1853,30.3032,148900.0
2015-05-01 09:40:00,33.38,33.6,33.38,33.4,63100.0,30.2851,30.4847,30.2851,30.3032,63100.0
2015-05-01 09:50:00,33.4,33.4,32.88,32.96,264100.0,30.3032,30.3032,29.8315,29.904,264100.0
2015-05-01 10:00:00,32.98,33.07,32.86,32.94,238700.0,29.9222,30.0038,29.8133,29.8859,238700.0
2015-05-01 10:10:00,32.93,32.95,32.75,32.91,332600.0,29.8768,29.895,29.7135,29.8587,332600.0
2015-05-01 10:20:00,32.91,32.97,32.88,32.91,153700.0,29.8587,29.9131,29.8315,29.8587,153700.0
2015-05-01 10:30:00,32.9,32.94,32.8,32.85,130200.0,29.8496,29.8859,29.7589,29.8042,130200.0
2015-05-01 10:40:00,32.85,32.85,32.71,32.73,185500.0,29.8042,29.8042,29.6772,29.6954,185500.0
2015-05-01 10:50:00,32.73,32.95,32.73,32.84,227700.0,29.6954,29.895,29.6954,29.7952,227700.0
2015-05-01 11:00:00,32.85,32.89,32.81,32.81,140800.0,29.8042,29.8405,29.7679,29.7679,140800.0
2015-05-01 11:10:00,32.81,32.89,32.8,32.83,145000.0,29.7679,29.8405,29.7589,29.7861,145000.0
2015-05-01 11:20:00,32.83,32.91,32.8,32.9,121000.0,29.7861,29.8587,29.7589,29.8496,121000.0
2015-05-01 11:30:00,32.9,32.98,32.83,32.86,213200.0,29.8496,29.9222,29.7861,29.8133,213200.0
2015-05-01 11:40:00,32.86,32.89,32.79,32.81,226900.0,29.8133,29.8405,29.7498,29.7679,226900.0
2015-05-01 11:50:00,32.82,32.85,32.8,32.81,132900.0,29.777,29.8042,29.7589,29.7679,132900.0
2015-05-01 12:00:00,32.82,32.88,32.81,32.86,114200.0,29.777,29.8315,29.7679,29.8133,114200.0
2015-05-01 12:10:00,32.85,32.98,32.84,32.98,118300.0,29.8042,29.9222,29.7952,29.9222,118300.0
2015-05-01 12:20:00,32.99,33.12,32.98,33.12,87000.0,29.9313,30.0492,29.9222,30.0492,87000.0
2015-05-01 12:30:00,33.11,33.17,33.1,33.13,51300.0,30.0401,30.0946,30.0311,30.0583,51300.0
2015-05-01 12:40:00,33.12,33.23,33.11,33.22,113900.0,30.0492,30.149,30.0401,30.1399,113900.0
2015-05-01 12:50:00,33.22,33.26,33.17,33.25,65400.0,30.1399,30.1762,30.0946,30.1671,65400.0
2015-05-01 13:00:00,33.21,33.23,33.11,33.2,74600.0,30.1309,30.149,30.0401,30.1218,74600.0
2015-05-01 13:10:00,33.19,33.22,33.17,33.22,31500.0,30.1127,30.1399,30.0946,30.1399,31500.0
2015-05-01 13:20:00,33.22,33.26,33.17,33.25,67700.0,30.1399,30.1762,30.0946,30.1671,67700.0
2015-05-01 13:30:00,33.24,33.27,33.21,33.26,49400.0,30.1581,30.1853,30.1309,30.1762,49400.0
2015-05-01 13:40:00,33.26,33.33,33.25,33.33,49600.0,30.1762,30.2397,30.1671,30.2397,49600.0
2015-05-01 13:50:00,33.33,33.38,33.31,33.38,46000.0,30.2397,30.2851,30.2216,30.2851,46000.0
2015-05-01 14:00:00,33.38,33.41,33.33,33.41,124200.0,30.2851,30.3123,30.2397,30.3123,124200.0
2015-05-01 14:10:00,33.41,33.47,33.36,33.47,68300.0,30.3123,30.3668,30.267,30.3668,68300.0
2015-05-01 14:20:00,33.47,33.6,33.46,33.6,87700.0,30.3668,30.4847,30.3577,30.4847,87700.0
2015-05-01 14:30:00,33.6,33.64,33.6,33.63,56300.0,30.4847,30.521,30.4847,30.5119,56300.0
2015-05-01 14:40:00,33.63,33.77,33.63,33.72,82800.0,30.5119,30.6389,30.5119,30.5936,82800.0
2015-05-01 14:50:00,33.73,33.76,33.69,33.72,107200.0,30.6026,30.6299,30.5664,30.5936,107200.0
2015-05-01 15:00:00,33.73,33.8,33.73,33.78,54200.0,30.6026,30.6662,30.6026,30.648,54200.0
2015-05-01 15:10:00,33.77,33.78,33.71,33.73,53500.0,30.6389,30.648,30.5845,30.6026,53500.0
2015-05-01 15:20:00,33.73,33.73,33.58,33.61,112500.0,30.6026,30.6026,30.4666,30.4938,112500.0
2015-05-01 15:30:00,33.62,33.64,33.57,33.57,80800.0,30.5028,30.521,30.4575,30.4575,80800.0
2015-05-01 15:40:00,33.57,33.58,33.49,33.52,200300.0,30.4575,30.4666,30.3849,30.4121,200300.0
2015-05-01 15:50:00,33.52,33.55,33.45,33.52,285600.0,30.4121,30.4393,30.3486,30.4121,285600.0
2015-05-04 09:30:00,34.01,34.91,33.7,34.7,606700.0,30.8567,31.6732,30.5754,31.4827,606700.0
2015-05-04 09:40:00,34.7,34.7,34.19,34.3,309200.0,31.4827,31.4827,31.02,31.1198,309200.0
2015-05-04 09:50:00,34.27,34.34,34.1,34.15,275200.0,31.0926,31.1561,30.9383,30.9837,275200.0
2015-05-04 10:00:00,34.15,34.23,34.04,34.07,168600.0,30.9837,31.0563,30.8839,30.9111,168600.0
2015-05-04 10:10:00,34.06,34.2,33.9,34.17,358400.0,30.902,31.0291,30.7569,31.0018,358400.0
2015-05-04 10:20:00,34.14,34.26,34.08,34.21,194300.0,30.9746,31.0835,30.9202,31.0381,194300.0
2015-05-04 10:30:00,34.2,34.4,34.15,34.39,125500.0,31.0291,31.2105,30.9837,31.2015,125500.0
2015-05-04 10:40:00,34.39,34.42,34.26,34.32,162100.0,31.2015,31.2287,31.0835,31.1379,162100.0
2015-05-04 10:50:00,34.34,34.37,34.14,34.21,131500.0,31.1561,31.1833,30.9746,31.0381,131500.0
2015-05-04 11:00:00,34.21,34.28,34.15,34.22,195200.0,31.0381,31.1017,30.9837,31.0472,195200.0
2015-05-04 11:10:00,34.23,34.41,34.22,34.36,222400.0,31.0563,31.2196,31.0472,31.1742,222400.0
2015-05-04 11:20:00,34.36,34.45,34.35,34.41,386800.0,31.1742,31.2559,31.1652,31.2196,386800.0
2015-05-04 11:30:00,34.41,34.51,34.4,34.5,255200.0,31.2196,31.3103,31.2105,31.3013,255200.0
2015-05-04 11:40:00,34.49,34.5,34.42,34.47,173600.0,31.2922,31.3013,31.2287,31.274,173600.0
2015-05-04 11:50:00,34.47,34.47,34.23,34.34,146100.0,31.274,31.274,31.0563,31.1561,146100.0
2015-05-04 12:00:00,34.34,34.36,34.3,34.3,117200.0,31.1561,31.1742,31.1198,31.1198,117200.0
2015-05-04 12:10:00,34.3,34.32,34.16,34.24,182300.0,31.1198,31.1379,30.9928,31.0654,182300.0
2015-05-04 12:20:00,34.24,34.27,34.15,34.23,86300.0,31.0654,31.0926,30.9837,31.0563,86300.0
2015-05-04 12:30:00,34.23,34.27,34.21,34.26,57600.0,31.0563,31.0926,31.0381,31.0835,57600.0
2015-05-04 12:40:00,34.26,34.28,34.25,34.26,104700.0,31.0835,31.1017,31.0744,31.0835,104700.0
2015-05-04 12:50:00,34.25,34.3,34.25,34.26,110200.0,31.0744,31.1198,31.0744,31.0835,110200.0
2015-05-04 13:00:00,34.26,34.28,34.25,34.27,101600.0,31.0835,31.1017,31.0744,31.0926,101600.0
2015-05-04 13:10:00,34.27,34.41,34.26,34.39,178600.0,31.0926,31.2196,31.0835,31.2015,178600.0
2015-05-04 13:20:00,34.39,34.4,34.34,34.36,76700.0,31.2015,31.2105,31.1561,31.1742,76700.0
2015-05-04 13:30:00,34.36,34.37,34.31,34.33,61800.0,31.1742,31.1833,31.1289,31.147,61800.0
2015-05-04 13:40:00,34.33,34.34,34.29,34.32,100000.0,31.147,31.1561,31.1107,31.1379,100000.0
2015-05-04 13:50:00,34.32,34.35,34.29,34.32,110100.0,31.1379,31.1652,31.1107,31.1379,110100.0
2015-05-04 14:00:00,34.32,34.35,34.31,34.32,78900.0,31.1379,31.1652,31.1289,31.1379,78900.0
2015-05-04 14:10:00,34.32,34.32,34.25,34.27,90100.0,31.1379,31.1379,31.0744,31.0926,90100.0
2015-05-04 14:20:00,34.26,34.27,34.22,34.24,103500.0,31.0835,31.0926,31.0472,31.0654,103500.0
2015-05-04 14:30:00,34.24,34.28,34.22,34.23,129400.0,31.0654,31.1017,31.0472,31.0563,129400.0
2015-05-04 14:40:00,34.23,34.28,34.22,34.26,89800.0,31.0563,31.1017,31.0472,31.0835,89800.0
2015-05-04 14:50:00,34.26,34.27,34.22,34.24,110800.0,31.0835,31.0926,31.0472,31.0654,110800.0
2015-05-04 15:00:00,34.24,34.27,34.22,34.22,82400.0,31.0654,31.0926,31.0472,31.0472,82400.0
2015-05-04 15:10:00,34.22,34.26,34.2,34.24,139100.0,31.0472,31.0835,31.0291,31.0654,139100.0
2015-05-04 15:20:00,34.24,34.33,34.24,34.32,382700.0,31.0654,31.147,31.0654,31.1379,382700.0
2015-05-04 15:30:00,34.33,34.33,34.23,34.27,312300.0,31.147,31.147,31.0563,31.0926,312300.0
2015-05-04 15:40:00,34.27,34.37,34.26,34.34,248900.0,31.0926,31.1833,31.0835,31.1561,248900.0
2015-05-04 15:50:00,34.33,34.36,34.28,34.3,490800.0,31.147,31.1742,31.1017,31.1198,490800.0
2015-05-05 09:30:00,34.0,34.14,33.75,33.87,208100.0,30.8476,30.9746,30.6208,30.7297,208100.0
2015-05-05 09:40:00,33.95,34.0,33.74,33.77,141800.0,30.8022,30.8476,30.6117,30.6389,141800.0
2015-05-05 09:50:00,33.76,33.87,33.39,33.6,254100.0,30.6299,30.7297,30.2942,30.4847,254100.0
2015-05-05 10:00:00,33.59,33.6,33.48,33.54,106500.0,30.4756,30.4847,30.3758,30.4303,106500.0
2015-05-05 10:10:00,33.55,33.56,33.28,33.31,142300.0,30.4393,30.4484,30.1944,30.2216,142300.0
2015-05-05 10:20:00,33.3,33.48,33.15,33.45,319800.0,30.2125,30.3758,30.0764,30.3486,319800.0
2015-05-05 10:30:00,33.45,33.75,33.4,33.72,93100.0,30.3486,30.6208,30.3032,30.5936,93100.0
2015-05-05 10:40:00,33.72,33.73,33.47,33.66,80100.0,30.5936,30.6026,30.3668,30.5391,80100.0
2015-05-05 10:50:00,33.68,33.69,33.47,33.62,153200.0,30.5573,30.5664,30.3668,30.5028,153200.0
2015-05-05 11:00:00,33.61,33.71,33.59,33.69,52900.0,30.4938,30.5845,30.4756,30.5664,52900.0
2015-05-05 11:10:00,33.69,33.77,33.62,33.63,73100.0,30.5664,30.6389,30.5028,30.5119,73100.0
2015-05-05 11:20:00,33.63,33.65,33.5,33.52,76300.0,30.5119,30.5301,30.394,30.4121,76300.0
2015-05-05 11:30:00,33.51,33.55,33.42,33.45,100300.0,30.403,30.4393,30.3214,30.3486,100300.0
2015-05-05 11:40:00,33.46,33.64,33.43,33.54,144200.0,30.3577,30.521,30.3305,30.4303,144200.0
2015-05-05 11:50:00,33.54,33.65,33.54,33.65,42600.0,30.4303,30.5301,30.4303,30.5301,42600.0
2015-05-05 12:00:00,33.65,33.75,33.62,33.73,69300.0,30.5301,30.6208,30.5028,30.6026,69300.0
2015-05-05 12:10:00,33.74,33.76,33.69,33.75,62300.0,30.6117,30.6299,30.5664,30.6208,62300.0
2015-05-05 12:20:00,33.74,33.76,33.66,33.68,41900.0,30.6117,30.6299,30.5391,30.5573,41900.0
2015-05-05 12:30:00,33.68,33.7,33.64,33.66,27800.0,30.5573,30.5754,30.521,30.5391,27800.0
2015-05-05 12:40:00,33.66,33.67,33.57,33.6,72700.0,30.5391,30.5482,30.4575,30.4847,72700.0
2015-05-05 12:50:00,33.6,33.64,33.57,33.62,105400.0,30.4847,30.521,30.4575,30.5028,105400.0
2015-05-05 13:00:00,33.61,33.64,33.57,33.59,71500.0,30.4938,30.521,30.4575,30.4756,71500.0
2015-05-05 13:10:00,33.6,33.61,33.36,33.36,105400.0,30.4847,30.4938,30.267,30.267,105400.0
2015-05-05 13:20:00,33.35,33.43,33.34,33.41,85400.0,30.2579,30.3305,30.2488,30.3123,85400.0
2015-05-05 13:30:00,33.41,33.52,33.39,33.47,78600.0,30.3123,30.4121,30.2942,30.3668,78600.0
2015-05-05 13:40:00,33.48,33.6,33.42,33.53,59800.0,30.3758,30.4847,30.3214,30.4212,59800.0
2015-05-05 13:50:00,33.53,33.56,33.46,33.5,69500.0,30.4212,30.4484,30.3577,30.394,69500.0
2015-05-05 14:00:00,33.5,33.55,33.45,33.55,28800.0,30.394,30.4393,30.3486,30.4393,28800.0
2015-05-05 14:10:00,33.55,33.73,33.54,33.73,65200.0,30.4393,30.6026,30.4303,30.6026,65200.0
2015-05-05 14:20:00,33.72,33.74,33.64,33.71,45000.0,30.5936,30.6117,30.521,30.5845,45000.0
2015-05-05 14:30:00,33.72,33.76,33.67,33.69,52600.0,30.5936,30.6299,30.5482,30.5664,52600.0
2015-05-05 14:40:00,33.69,33.71,33.65,33.68,44300.0,30.5664,30.5845,30.5301,30.5573,44300.0
2015-05-05 14:50:00,33.67,33.73,33.64,33.71,35500.0,30.5482,30.6026,30.521,30.5845,35500.0
2015-05-05 15:00:00,33.71,33.74,33.7,33.71,68700.0,30.5845,30.6117,30.5754,30.5845,68700.0
2015-05-05 15:10:00,33.7,33.74,33.68,33.69,83000.0,30.5754,30.6117,30.5573,30.5664,83000.0
2015-05-05 15:20:00,33.7,33.76,33.65,33.65,63800.0,30.5754,30.6299,30.5301,30.5301,63800.0
2015-05-05 15:30:00,33.65,33.72,33.59,33.68,150300.0,30.5301,30.5936,30.4756,30.5573,150300.0
2015-05-05 15:40:00,33.69,33.72,33.58,33.59,129000.0,30.5664,30.5936,30.4666,30.4756,129000.0
2015-05-05 15:50:00,33.59,33.72,33.58,33.7,283700.0,30.4756,30.5936,30.4666,30.5754,283700.0
2015-05-06 09:30:00,33.55,33.65,33.11,33.2,316000.0,30.4393,30.5301,30.0401,30.1218,316000.0
2015-05-06 09:40:00,33.19,33.2,32.99,33.15,199300.0,30.1127,30.1218,29.9313,30.0764,199300.0
2015-05-06 09:50:00,33.15,33.2,32.7,32.83,359500.0,30.0764,30.1218,29.6681,29.7861,359500.0
2015-05-06 10:00:00,32.82,32.83,32.45,32.51,465300.0,29.777,29.7861,29.4413,29.4958,465300.0
2015-05-06 10:10:00,32.51,32.78,32.38,32.68,216500.0,29.4958,29.7407,29.3778,29.65,216500.0
2015-05-06 10:20:00,32.68,32.86,32.64,32.82,208300.0,29.65,29.8133,29.6137,29.777,208300.0
2015-05-06 10:30:00,32.82,32.84,32.66,32.69,111100.0,29.777,29.7952,29.6319,29.6591,111100.0
2015-05-06 10:40:00,32.7,32.87,32.69,32.82,198800.0,29.6681,29.8224,29.6591,29.777,198800.0
2015-05-06 10:50:00,32.84,32.84,32.58,32.6,225200.0,29.7952,29.7952,29.5593,29.5774,225200.0
2015-05-06 11:00:00,32.61,32.65,32.56,32.59,221100.0,29.5865,29.6228,29.5411,29.5683,221100.0
2015-05-06 11:10:00,32.59,32.67,32.48,32.65,229900.0,29.5683,29.6409,29.4685,29.6228,229900.0
2015-05-06 11:20:00,32.65,32.66,32.53,32.58,273300.0,29.6228,29.6319,29.5139,29.5593,273300.0
2015-05-06 11:30:00,32.59,32.6,32.54,32.57,183900.0,29.5683,29.5774,29.523,29.5502,183900.0
2015-05-06 11:40:00,32.57,32.68,32.51,32.68,138600.0,29.5502,29.65,29.4958,29.65,138600.0
2015-05-06 11:50:00,32.67,32.81,32.65,32.69,128400.0,29.6409,29.7679,29.6228,29.6591,128400.0
2015-05-06 12:00:00,32.68,32.68,32.55,32.57,150100.0,29.65,29.65,29.5321,29.5502,150100.0
2015-05-06 12:10:00,32.57,32.66,32.56,32.66,149700.0,29.5502,29.6319,29.5411,29.6319,149700.0
2015-05-06 12:20:00,32.66,32.84,32.6,32.77,124200.0,29.6319,29.7952,29.5774,29.7317,124200.0
2015-05-06 12:30:00,32.76,32.82,32.75,32.78,72000.0,29.7226,29.777,29.7135,29.7407,72000.0
2015-05-06 12:40:00,32.78,32.8,32.74,32.78,70800.0,29.7407,29.7589,29.7044,29.7407,70800.0
2015-05-06 12:50:00,32.78,32.81,32.72,32.77,73200.0,29.7407,29.7679,29.6863,29.7317,73200.0
2015-05-06 13:00:00,32.77,32.87,32.67,32.68,119400.0,29.7317,29.8224,29.6409,29.65,119400.0
2015-05-06 13:10:00,32.68,32.74,32.66,32.74,84200.0,29.65,29.7044,29.6319,29.7044,84200.0
2015-05-06 13:20:00,32.73,32.74,32.63,32.64,49400.0,29.6954,29.7044,29.6046,29.6137,49400.0
2015-05-06 13:30:00,32.63,32.67,32.6,32.66,105800.0,29.6046,29.6409,29.5774,29.6319,105800.0
2015-05-06 13:40:00,32.65,32.76,32.64,32.73,84900.0,29.6228,29.7226,29.6137,29.6954,84900.0
2015-05-06 13:50:00,32.72,32.75,32.71,32.73,106800.0,29.6863,29.7135,29.6772,29.6954,106800.0
2015-05-06 14:00:00,32.73,32.75,32.73,32.74,63800.0,29.6954,29.7135,29.6954,29.7044,63800.0
2015-05-06 14:10:00,32.74,32.75,32.67,32.74,116300.0,29.7044,29.7135,29.6409,29.7044,116300.0
2015-05-06 14:20:00,32.74,32.74,32.58,32.61,114100.0,29.7044,29.7044,29.5593,29.5865,114100.0
2015-05-06 14:30:00,32.61,32.62,32.56,32.57,127300.0,29.5865,29.5956,29.5411,29.5502,127300.0
2015-05-06 14:40:00,32.56,32.56,32.43,32.49,180100.0,29.5411,29.5411,29.4232,29.4776,180100.0
2015-05-06 14:50:00,32.49,32.49,32.43,32.48,103800.0,29.4776,29.4776,29.4232,29.4685,103800.0
2015-05-06 15:00:00,32.48,32.54,32.48,32.5,368900.0,29.4685,29.523,29.4685,29.4867,368900.0
2015-05-06 15:10:00,32.51,32.57,32.49,32.51,141300.0,29.4958,29.5502,29.4776,29.4958,141300.0
2015-05-06 15:20:00,32.5,32.6,32.5,32.59,99700.0,29.4867,29.5774,29.4867,29.5683,99700.0
2015-05-06 15:30:00,32.59,32.62,32.51,32.55,328200.0,29.5683,29.5956,29.4958,29.5321,328200.0
2015-05-06 15:40:00,32.55,32.58,32.52,32.55,226000.0,29.5321,29.5593,29.5048,29.5321,226000.0
2015-05-06 15:50:00,32.55,32.56,32.45,32.48,574100.0,29.5321,29.5411,29.4413,29.4685,574100.0
2015-05-07 09:30:00,33.8,33.8,32.5,32.66,706800.0,30.6662,30.6662,29.4867,29.6319,706800.0
2015-05-07 09:40:00,32.67,33.33,32.66,33.02,707800.0,29.6409,30.2397,29.6319,29.9585,707800.0
2015-05-07 09:50:00,33.04,33.06,32.6,32.62,232100.0,29.9766,29.9948,29.5774,29.5956,232100.0
2015-05-07 10:00:00,32.63,32.79,32.54,32.74,175000.0,29.6046,29.7498,29.523,29.7044,175000.0
2015-05-07 10:10:00,32.75,32.94,32.71,32.73,259700.0,29.7135,29.8859,29.6772,29.6954,259700.0
2015-05-07 10:20:00,32.72,32.84,32.71,32.73,136700.0,29.6863,29.7952,29.6772,29.6954,136700.0
2015-05-07 10:30:00,32.73,32.83,32.61,32.79,242500.0,29.6954,29.7861,29.5865,29.7498,242500.0
2015-05-07 10:40:00,32.8,32.94,32.79,32.86,123200.0,29.7589,29.8859,29.7498,29.8133,123200.0
2015-05-07 10:50:00,32.87,32.87,32.66,32.67,239500.0,29.8224,29.8224,29.6319,29.6409,239500.0
2015-05-07 11:00:00,32.67,32.71,32.66,32.7,177700.0,29.6409,29.6772,29.6319,29.6681,177700.0
2015-05-07 11:10:00,32.7,32.75,32.56,32.62,226500.0,29.6681,29.7135,29.5411,29.5956,226500.0
2015-05-07 11:20:00,32.62,32.63,32.52,32.54,209800.0,29.5956,29.6046,29.5048,29.523,209800.0
2015-05-07 11:30:00,32.53,32.59,32.51,32.54,140100.0,29.5139,29.5683,29.4958,29.523,140100.0
2015-05-07 11:40:00,32.54,32.55,32.5,32.52,177300.0,29.523,29.5321,29.4867,29.5048,177300.0
2015-05-07 11:50:00,32.53,32.59,32.52,32.53,129600.0,29.5139,29.5683,29.5048,29.5139,129600.0
2015-05-07 12:00:00,32.53,32.54,32.36,32.41,475100.0,29.5139,29.523,29.3597,29.405,475100.0
2015-05-07 12:10:00,32.4,32.43,32.36,32.41,119000.0,29.396,29.4232,29.3597,29.405,119000.0
2015-05-07 12:20:00,32.41,32.63,32.4,32.61,250700.0,29.405,29.6046,29.396,29.5865,250700.0
2015-05-07 12:30:00,32.6,32.61,32.44,32.59,276100.0,29.5774,29.5865,29.4323,29.5683,276100.0
2015-05-07 12:40:00,32.6,32.79,32.56,32.77,224500.0,29.5774,29.7498,29.5411,29.7317,224500.0
2015-05-07 12:50:00,32.77,32.78,32.42,32.5,270600.0,29.7317,29.7407,29.4141,29.4867,270600.0
2015-05-07 13:00:00,32.52,32.85,32.51,32.8,286700.0,29.5048,29.8042,29.4958,29.7589,286700.0
2015-05-07 13:10:00,32.8,32.84,32.72,32.82,164000.0,29.7589,29.7952,29.6863,29.777,164000.0
2015-05-07 13:20:00,32.82,32.87,32.69,32.72,163500.0,29.777,29.8224,29.6591,29.6863,163500.0
2015-05-07 13:30:00,32.72,32.73,32.65,32.67,140800.0,29.6863,29.6954,29.6228,29.6409,140800.0
2015-05-07 13:40:00,32.67,32.72,32.66,32.7,161500.0,29.6409,29.6863,29.6319,29.6681,161500.0
2015-05-07 13:50:00,32.7,32.85,32.69,32.85,79500.0,29.6681,29.8042,29.6591,29.8042,79500.0
2015-05-07 14:00:00,32.84,32.97,32.84,32.97,140500.0,29.7952,29.9131,29.7952,29.9131,140500.0
2015-05-07 14:10:00,32.97,33.02,32.91,32.97,201200.0,29.9131,29.9585,29.8587,29.9131,201200.0
2015-05-07 14:20:00,32.98,33.01,32.95,32.97,159300.0,29.9222,29.9494,29.895,29.9131,159300.0
2015-05-07 14:30:00,32.98,33.01,32.92,33.0,79100.0,29.9222,29.9494,29.8677,29.9403,79100.0
2015-05-07 14:40:00,33.0,33.01,32.91,32.92,305000.0,29.9403,29.9494,29.8587,29.8677,305000.0
2015-05-07 14:50:00,32.92,32.99,32.88,32.97,172800.0,29.8677,29.9313,29.8315,29.9131,172800.0
2015-05-07 15:00:00,32.97,32.99,32.93,32.94,132200.0,29.9131,29.9313,29.8768,29.8859,132200.0
2015-05-07 15:10:00,32.95,32.96,32.85,32.88,121400.0,29.895,29.904,29.8042,29.8315,121400.0
2015-05-07 15:20:00,32.88,32.88,32.75,32.77,248200.0,29.8315,29.8315,29.7135,29.7317,248200.0
2015-05-07 15:30:00,32.77,32.81,32.69,32.8,276700.0,29.7317,29.7679,29.6591,29.7589,276700.0
2015-05-07 15:40:00,32.8,32.98,32.74,32.97,457500.0,29.7589,29.9222,29.7044,29.9131,457500.0
2015-05-07 15:50:00,32.98,33.09,32.92,33.08,575900.0,29.9222,30.022,29.8677,30.0129,575900.0
2015-05-08 09:30:00,32.96,33.0,32.1,32.84,1801300.0,29.904,29.9403,29.1238,29.7952,1801300.0
2015-05-08 09:40:00,32.86,33.29,32.78,33.03,1004300.0,29.8133,30.2034,29.7407,29.9675,1004300.0
2015-05-08 09:50:00,33.07,33.31,33.0,33.3,759200.0,30.0038,30.2216,29.9403,30.2125,759200.0
2015-05-08 10:00:00,33.3,33.5,33.2,33.42,667900.0,30.2125,30.394,30.1218,30.3214,667900.0
2015-05-08 10:10:00,33.44,33.64,33.38,33.58,705400.0,30.3395,30.521,30.2851,30.4666,705400.0
2015-05-08 10:20:00,33.59,33.76,33.51,33.68,279000.0,30.4756,30.6299,30.403,30.5573,279000.0
2015-05-08 10:30:00,33.68,33.72,33.09,33.13,292900.0,30.5573,30.5936,30.022,30.0583,292900.0
2015-05-08 10:40:00,33.13,33.17,32.91,33.01,415700.0,30.0583,30.0946,29.8587,29.9494,415700.0
2015-05-08 10:50:00,33.01,33.08,32.9,33.04,275300.0,29.9494,30.0129,29.8496,29.9766,275300.0
2015-05-08 11:00:00,33.03,33.48,33.03,33.38,190100.0,29.9675,30.3758,29.9675,30.2851,190100.0
2015-05-08 11:10:00,33.39,33.44,33.25,33.44,106500.0,30.2942,30.3395,30.1671,30.3395,106500.0
2015-05-08 11:20:00,33.43,33.5,33.33,33.4,136300.0,30.3305,30.394,30.2397,30.3032,136300.0
2015-05-08 11:30:00,33.4,33.56,33.29,33.36,134500.0,30.3032,30.4484,30.2034,30.267,134500.0
2015-05-08 11:40:00,33.36,33.45,33.33,33.41,88100.0,30.267,30.3486,30.2397,30.3123,88100.0
2015-05-08 11:50:00,33.41,33.46,33.34,33.35,115800.0,30.3123,30.3577,30.2488,30.2579,115800.0
2015-05-08 12:00:00,33.37,33.42,33.33,33.34,72800.0,30.276,30.3214,30.2397,30.2488,72800.0
2015-05-08 12:10:00,33.35,33.39,33.33,33.35,49600.0,30.2579,30.2942,30.2397,30.2579,49600.0
2015-05-08 12:20:00,33.35,33.47,33.32,33.44,131500.0,30.2579,30.3668,30.2307,30.3395,131500.0
2015-05-08 12:30:00,33.44,33.54,33.38,33.47,138800.0,30.3395,30.4303,30.2851,30.3668,138800.0
2015-05-08 12:40:00,33.47,33.58,33.47,33.53,97500.0,30.3668,30.4666,30.3668,30.4212,97500.0
2015-05-08 12:50:00,33.53,33.65,33.49,33.64,132700.0,30.4212,30.5301,30.3849,30.521,132700.0
2015-05-08 13:00:00,33.65,33.68,33.57,33.64,123800.0,30.5301,30.5573,30.4575,30.521,123800.0
2015-05-08 13:10:00,33.63,33.75,33.56,33.7,166600.0,30.5119,30.6208,30.4484,30.5754,166600.0
2015-05-08 13:20:00,33.7,33.76,33.65,33.72,82100.0,30.5754,30.6299,30.5301,30.5936,82100.0
2015-05-08 13:30:00,33.72,33.8,33.63,33.67,147100.0,30.5936,30.6662,30.5119,30.5482,147100.0
2015-05-08 13:40:00,33.67,33.72,33.64,33.7,121700.0,30.5482,30.5936,30.521,30.5754,121700.0
2015-05-08 13:50:00,33.7,33.74,33.66,33.7,90100.0,30.5754,30.6117,30.5391,30.5754,90100.0
2015-05-08 14:00:00,33.7,33.74,33.67,33.74,80700.0,30.5754,30.6117,30.5482,30.6117,80700.0
2015-05-08 14:10:00,33.74,33.77,33.6,33.7,121900.0,30.6117,30.6389,30.4847,30.5754,121900.0
2015-05-08 14:20:00,33.7,33.77,33.67,33.75,100500.0,30.5754,30.6389,30.5482,30.6208,100500.0
2015-05-08 14:30:00,33.76,33.8,33.68,33.75,187600.0,30.6299,30.6662,30.5573,30.6208,187600.0
2015-05-08 14:40:00,33.74,33.84,33.72,33.76,205800.0,30.6117,30.7024,30.5936,30.6299,205800.0
2015-05-08 14:50:00,33.75,33.83,33.75,33.83,185100.0,30.6208,30.6934,30.6208,30.6934,185100.0
2015-05-08 15:00:00,33.82,33.85,33.79,33.83,117800.0,30.6843,30.7115,30.6571,30.6934,117800.0
2015-05-08 15:10:00,33.83,33.84,33.79,33.8,74800.0,30.6934,30.7024,30.6571,30.6662,74800.0
2015-05-08 15:20:00,33.79,33.8,33.72,33.77,147500.0,30.6571,30.6662,30.5936,30.6389,147500.0
2015-05-08 15:30:00,33.77,33.83,33.75,33.8,219700.0,30.6389,30.6934,30.6208,30.6662,219700.0
2015-05-08 15:40:00,33.79,33.81,33.72,33.74,309000.0,30.6571,30.6752,30.5936,30.6117,309000.0
2015-05-08 15:50:00,33.75,33.77,33.7,33.73,387900.0,30.6208,30.6389,30.5754,30.6026,387900.0
2015-05-11 09:30:00,34.0,34.06,33.51,33.99,292300.0,30.8476,30.902,30.403,30.8385,292300.0
2015-05-11 09:40:00,33.98,34.3,33.95,34.29,354200.0,30.8295,31.1198,30.8022,31.1107,354200.0
2015-05-11 09:50:00,34.29,34.5,34.26,34.3,394200.0,31.1107,31.3013,31.0835,31.1198,394200.0
2015-05-11 10:00:00,34.29,34.38,33.94,34.04,242500.0,31.1107,31.1924,30.7932,30.8839,242500.0
2015-05-11 10:10:00,34.03,34.19,33.98,34.11,167700.0,30.8748,31.02,30.8295,30.9474,167700.0
2015-05-11 10:20:00,34.1,34.24,34.06,34.08,128700.0,30.9383,31.0654,30.902,30.9202,128700.0
2015-05-11 10:30:00,34.07,34.23,33.94,33.95,311800.0,30.9111,31.0563,30.7932,30.8022,311800.0
2015-05-11 10:40:00,33.94,33.97,33.9,33.97,264300.0,30.7932,30.8204,30.7569,30.8204,264300.0
2015-05-11 10:50:00,33.97,34.08,33.96,34.08,115400.0,30.8204,30.9202,30.8113,30.9202,115400.0
2015-05-11 11:00:00,34.07,34.08,33.91,33.95,83600.0,30.9111,30.9202,30.766,30.8022,83600.0
2015-05-11 11:10:00,33.94,34.01,33.93,33.99,92700.0,30.7932,30.8567,30.7841,30.8385,92700.0
2015-05-11 11:20:00,34.0,34.02,33.97,33.98,97600.0,30.8476,30.8658,30.8204,30.8295,97600.0
2015-05-11 11:30:00,33.98,34.02,33.98,34.0,74500.0,30.8295,30.8658,30.8295,30.8476,74500.0
2015-05-11 11:40:00,34.0,34.08,34.0,34.08,82600.0,30.8476,30.9202,30.8476,30.9202,82600.0
2015-05-11 11:50:00,34.07,34.21,34.06,34.18,136700.0,30.9111,31.0381,30.902,31.0109,136700.0
2015-05-11 12:00:00,34.18,34.25,34.18,34.22,130100.0,31.0109,31.0744,31.0109,31.0472,130100.0
2015-05-11 12:10:00,34.21,34.25,34.18,34.22,139800.0,31.0381,31.0744,31.0109,31.0472,139800.0
2015-05-11 12:20:00,34.22,34.25,34.21,34.24,138400.0,31.0472,31.0744,31.0381,31.0654,138400.0
2015-05-11 12:30:00,34.24,34.24,34.16,34.2,138400.0,31.0654,31.0654,30.9928,31.0291,138400.0
2015-05-11 12:40:00,34.2,34.21,34.17,34.2,69800.0,31.0291,31.0381,31.0018,31.0291,69800.0
2015-05-11 12:50:00,34.2,34.28,34.19,34.2,110700.0,31.0291,31.1017,31.02,31.0291,110700.0
2015-05-11 13:00:00,34.2,34.21,34.16,34.2,103000.0,31.0291,31.0381,30.9928,31.0291,103000.0
2015-05-11 13:10:00,34.21,34.23,34.19,34.2,128800.0,31.0381,31.0563,31.02,31.0291,128800.0
2015-05-11 13:20:00,34.2,34.21,34.18,34.19,119800.0,31.0291,31.0381,31.0109,31.02,119800.0
2015-05-11 13:30:00,34.2,34.25,34.2,34.23,79800.0,31.0291,31.0744,31.0291,31.0563,79800.0
2015-05-11 13:40:00,34.24,34.26,34.22,34.23,79100.0,31.0654,31.0835,31.0472,31.0563,79100.0
2015-05-11 13:50:00,34.22,34.24,34.22,34.23,50700.0,31.0472,31.0654,31.0472,31.0563,50700.0
2015-05-11 14:00:00,34.23,34.36,34.23,34.29,150500.0,31.0563,31.1742,31.0563,31.1107,150500.0
2015-05-11 14:10:00,34.29,34.36,34.29,34.32,117100.0,31.1107,31.1742,31.1107,31.1379,117100.0
2015-05-11 14:20:00,34.32,34.37,34.32,34.37,116300.0,31.1379,31.1833,31.1379,31.1833,116300.0
2015-05-11 14:30:00,34.37,34.38,34.35,34.37,68800.0,31.1833,31.1924,31.1652,31.1833,68800.0
2015-05-11 14:40:00,34.37,34.44,34.3,34.3,117600.0,31.1833,31.2468,31.1198,31.1198,117600.0
2015-05-11 14:50:00,34.3,34.42,34.3,34.4,193800.0,31.1198,31.2287,31.1198,31.2105,193800.0
2015-05-11 15:00:00,34.4,34.43,34.31,34.42,253400.0,31.2105,31.2377,31.1289,31.2287,253400.0
2015-05-11 15:10:00,34.42,34.43,34.4,34.41,135300.0,31.2287,31.2377,31.2105,31.2196,135300.0
2015-05-11 15:20:00,34.41,34.42,34.4,34.41,144700.0,31.2196,31.2287,31.2105,31.2196,144700.0
2015-05-11 15:30:00,34.42,34.48,34.41,34.48,198400.0,31.2287,31.2831,31.2196,31.2831,198400.0
2015-05-11 15:40:00,34.47,34.51,34.47,34.49,429700.0,31.274,31.3103,31.274,31.2922,429700.0
2015-05-11 15:50:00,34.49,34.52,34.44,34.48,614500.0,31.2922,31.3194,31.2468,31.2831,614500.0
2015-05-12 09:30:00,34.19,34.43,33.94,34.01,488300.0,31.02,31.2377,30.7932,30.8567,488300.0
2015-05-12 09:40:00,34.01,34.15,33.92,33.97,390200.0,30.8567,30.9837,30.775,30.8204,390200.0
2015-05-12 09:50:00,33.97,34.11,33.64,33.64,418000.0,30.8204,30.9474,30.521,30.521,418000.0
2015-05-12 10:00:00,33.64,33.89,33.58,33.84,236500.0,30.521,30.7478,30.4666,30.7024,236500.0
2015-05-12 10:10:00,33.84,33.94,33.73,33.8,314100.0,30.7024,30.7932,30.6026,30.6662,314100.0
2015-05-12 10:20:00,33.8,33.97,33.76,33.76,436400.0,30.6662,30.8204,30.6299,30.6299,436400.0
2015-05-12 10:30:00,33.76,33.88,33.72,33.77,206600.0,30.6299,30.7387,30.5936,30.6389,206600.0
2015-05-12 10:40:00,33.76,33.89,33.71,33.82,219400.0,30.6299,30.7478,30.5845,30.6843,219400.0
2015-05-12 10:50:00,33.83,33.9,33.79,33.81,173100.0,30.6934,30.7569,30.6571,30.6752,173100.0
2015-05-12 11:00:00,33.81,33.92,33.79,33.8,220600.0,30.6752,30.775,30.6571,30.6662,220600.0
2015-05-12 11:10:00,33.8,33.88,33.71,33.72,224100.0,30.6662,30.7387,30.5845,30.5936,224100.0
2015-05-12 11:20:00,33.72,33.84,33.71,33.75,270600.0,30.5936,30.7024,30.5845,30.6208,270600.0
2015-05-12 11:30:00,33.76,33.77,33.65,33.66,310200.0,30.6299,30.6389,30.5301,30.5391,310200.0
2015-05-12 11:40:00,33.66,33.71,33.52,33.52,303400.0,30.5391,30.5845,30.4121,30.4121,303400.0
2015-05-12 11:50:00,33.53,33.71,33.5,33.67,253500.0,30.4212,30.5845,30.394,30.5482,253500.0
2015-05-12 12:00:00,33.67,33.7,33.52,33.6,128700.0,30.5482,30.5754,30.4121,30.4847,128700.0
2015-05-12 12:10:00,33.6,33.61,33.5,33.55,131500.0,30.4847,30.4938,30.394,30.4393,131500.0
2015-05-12 12:20:00,33.55,33.63,33.51,33.6,180900.0,30.4393,30.5119,30.403,30.4847,180900.0
2015-05-12 12:30:00,33.6,33.64,33.52,33.6,153900.0,30.4847,30.521,30.4121,30.4847,153900.0
2015-05-12 12:40:00,33.6,33.64,33.56,33.56,96000.0,30.4847,30.521,30.4484,30.4484,96000.0
2015-05-12 12:50:00,33.56,33.56,33.17,33.27,281300.0,30.4484,30.4484,30.0946,30.1853,281300.0
2015-05-12 13:00:00,33.27,33.31,33.06,33.2,247600.0,30.1853,30.2216,29.9948,30.1218,247600.0
2015-05-12 13:10:00,33.2,33.4,33.16,33.24,277900.0,30.1218,30.3032,30.0855,30.1581,277900.0
2015-05-12 13:20:00,33.24,33.24,32.94,32.95,399900.0,30.1581,30.1581,29.8859,29.895,399900.0
2015-05-12 13:30:00,32.95,33.03,32.92,33.01,113600.0,29.895,29.9675,29.8677,29.9494,113600.0
2015-05-12 13:40:00,33.0,33.0,32.94,32.96,131200.0,29.9403,29.9403,29.8859,29.904,131200.0
2015-05-12 13:50:00,32.95,32.98,32.72,32.8,263700.0,29.895,29.9222,29.6863,29.7589,263700.0
2015-05-12 14:00:00,32.79,32.86,32.75,32.78,142500.0,29.7498,29.8133,29.7135,29.7407,142500.0
2015-05-12 14:10:00,32.79,32.79,32.6,32.68,210600.0,29.7498,29.7498,29.5774,29.65,210600.0
2015-05-12 14:20:00,32.68,32.8,32.62,32.7,320800.0,29.65,29.7589,29.5956,29.6681,320800.0
2015-05-12 14:30:00,32.71,33.06,32.71,33.01,316900.0,29.6772,29.9948,29.6772,29.9494,316900.0
2015-05-12 14:40:00,33.01,33.04,32.83,32.88,135000.0,29.9494,29.9766,29.7861,29.8315,135000.0
2015-05-12 14:50:00,32.88,32.98,32.84,32.95,298000.0,29.8315,29.9222,29.7952,29.895,298000.0
2015-05-12 15:00:00,32.95,32.98,32.86,32.96,278400.0,29.895,29.9222,29.8133,29.904,278400.0
2015-05-12 15:10:00,32.96,32.97,32.85,32.91,276300.0,29.904,29.9131,29.8042,29.8587,276300.0
2015-05-12 15:20:00,32.91,32.97,32.88,32.88,336000.0,29.8587,29.9131,29.8315,29.8315,336000.0
2015-05-12 15:30:00,32.89,32.89,32.74,32.74,215100.0,29.8405,29.8405,29.7044,29.7044,215100.0
2015-05-12 15:40:00,32.74,32.86,32.74,32.8,314100.0,29.7044,29.8133,29.7044,29.7589,314100.0
2015-05-12 15:50:00,32.8,32.85,32.76,32.77,775100.0,29.7589,29.8042,29.7226,29.7317,775100.0
2015-05-13 09:30:00,32.76,32.89,32.4,32.69,462600.0,29.7226,29.8405,29.396,29.6591,462600.0
2015-05-13 09:40:00,32.7,32.77,32.5,32.66,247800.0,29.6681,29.7317,29.4867,29.6319,247800.0
2015-05-13 09:50:00,32.66,32.78,32.6,32.66,266400.0,29.6319,29.7407,29.5774,29.6319,266400.0
2015-05-13 10:00:00,32.65,32.7,32.47,32.69,208000.0,29.6228,29.6681,29.4595,29.6591,208000.0
2015-05-13 10:10:00,32.7,32.77,32.61,32.66,264200.0,29.6681,29.7317,29.5865,29.6319,264200.0
2015-05-13 10:20:00,32.67,32.74,32.57,32.63,153700.0,29.6409,29.7044,29.5502,29.6046,153700.0
2015-05-13 10:30:00,32.62,32.64,32.5,32.59,170300.0,29.5956,29.6137,29.4867,29.5683,170300.0
2015-05-13 10:40:00,32.6,32.67,32.57,32.6,143600.0,29.5774,29.6409,29.5502,29.5774,143600.0
2015-05-13 10:50:00,32.59,32.67,32.55,32.57,123200.0,29.5683,29.6409,29.5321,29.5502,123200.0
2015-05-13 11:00:00,32.57,32.65,32.4,32.42,232200.0,29.5502,29.6228,29.396,29.4141,232200.0
2015-05-13 11:10:00,32.43,32.44,32.28,32.38,606800.0,29.4232,29.4323,29.2871,29.3778,606800.0
2015-05-13 11:20:00,32.37,32.66,32.36,32.61,302500.0,29.3687,29.6319,29.3597,29.5865,302500.0
2015-05-13 11:30:00,32.62,32.62,32.41,32.54,389100.0,29.5956,29.5956,29.405,29.523,389100.0
2015-05-13 11:40:00,32.53,32.64,32.45,32.62,343700.0,29.5139,29.6137,29.4413,29.5956,343700.0
2015-05-13 11:50:00,32.62,32.65,32.37,32.38,106000.0,29.5956,29.6228,29.3687,29.3778,106000.0
2015-05-13 12:00:00,32.37,32.52,32.37,32.49,157500.0,29.3687,29.5048,29.3687,29.4776,157500.0
2015-05-13 12:10:00,32.49,32.49,32.3,32.3,213000.0,29.4776,29.4776,29.3052,29.3052,213000.0
2015-05-13 12:20:00,32.3,32.42,32.3,32.4,176200.0,29.3052,29.4141,29.3052,29.396,176200.0
2015-05-13 12:30:00,32.4,32.45,32.39,32.42,72200.0,29.396,29.4413,29.3869,29.4141,72200.0
2015-05-13 12:40:00,32.42,32.48,32.39,32.45,51200.0,29.4141,29.4685,29.3869,29.4413,51200.0
2015-05-13 12:50:00,32.46,32.46,32.39,32.41,70700.0,29.4504,29.4504,29.3869,29.405,70700.0
2015-05-13 13:00:00,32.4,32.52,32.4,32.47,68400.0,29.396,29.5048,29.396,29.4595,68400.0
2015-05-13 13:10:00,32.46,32.49,32.44,32.48,42700.0,29.4504,29.4776,29.4323,29.4685,42700.0
2015-05-13 13:20:00,32.48,32.51,32.46,32.49,60000.0,29.4685,29.4958,29.4504,29.4776,60000.0
2015-05-13 13:30:00,32.48,32.49,32.39,32.39,67100.0,29.4685,29.4776,29.3869,29.3869,67100.0
2015-05-13 13:40:00,32.39,32.41,32.39,32.39,44800.0,29.3869,29.405,29.3869,29.3869,44800.0
2015-05-13 13:50:00,32.39,32.42,32.39,32.4,87400.0,29.3869,29.4141,29.3869,29.396,87400.0
2015-05-13 14:00:00,32.4,32.4,32.39,32.4,68000.0,29.396,29.396,29.3869,29.396,68000.0
2015-05-13 14:10:00,32.4,32.4,32.3,32.37,209600.0,29.396,29.396,29.3052,29.3687,209600.0
2015-05-13 14:20:00,32.36,32.4,32.33,32.38,167700.0,29.3597,29.396,29.3324,29.3778,167700.0
2015-05-13 14:30:00,32.38,32.48,32.37,32.47,103700.0,29.3778,29.4685,29.3687,29.4595,103700.0
2015-05-13 14:40:00,32.46,32.52,32.45,32.46,90800.0,29.4504,29.5048,29.4413,29.4504,90800.0
2015-05-13 14:50:00,32.44,32.45,32.3,32.44,166600.0,29.4323,29.4413,29.3052,29.4323,166600.0
2015-05-13 15:00:00,32.44,32.51,32.43,32.5,195600.0,29.4323,29.4958,29.4232,29.4867,195600.0
2015-05-13 15:10:00,32.5,32.59,32.49,32.55,396700.0,29.4867,29.5683,29.4776,29.5321,396700.0
2015-05-13 15:20:00,32.54,32.59,32.52,32.55,186400.0,29.523,29.5683,29.5048,29.5321,186400.0
2015-05-13 15:30:00,32.55,32.6,32.53,32.55,313200.0,29.5321,29.5774,29.5139,29.5321,313200.0
2015-05-13 15:40:00,32.56,32.77,32.55,32.77,637100.0,29.5411,29.7317,29.5321,29.7317,637100.0
2015-05-13 15:50:00,32.77,32.88,32.66,32.76,905000.0,29.7317,29.8315,29.6319,29.7226,905000.0
2015-05-14 09:30:00,32.97,33.37,32.7,33.34,490300.0,29.9131,30.276,29.6681,30.2488,490300.0
2015-05-14 09:40:00,33.34,33.64,32.88,32.93,314900.0,30.2488,30.521,29.8315,29.8768,314900.0
2015-05-14 09:50:00,32.93,33.25,32.92,33.24,146200.0,29.8768,30.1671,29.8677,30.1581,146200.0
2015-05-14 10:00:00,33.23,33.25,33.13,33.17,115200.0,30.149,30.1671,30.0583,30.0946,115200.0
2015-05-14 10:10:00,33.18,33.24,33.08,33.17,208400.0,30.1036,30.1581,30.0129,30.0946,208400.0
2015-05-14 10:20:00,33.19,33.56,33.19,33.46,410200.0,30.1127,30.4484,30.1127,30.3577,410200.0
2015-05-14 10:30:00,33.47,33.5,33.33,33.4,315700.0,30.3668,30.394,30.2397,30.3032,315700.0
2015-05-14 10:40:00,33.41,33.45,33.27,33.28,112900.0,30.3123,30.3486,30.1853,30.1944,112900.0
2015-05-14 10:50:00,33.28,33.4,33.27,33.37,222700.0,30.1944,30.3032,30.1853,30.276,222700.0
2015-05-14 11:00:00,33.37,33.54,33.35,33.52,205700.0,30.276,30.4303,30.2579,30.4121,205700.0
2015-05-14 11:10:00,33.51,33.52,33.34,33.41,203800.0,30.403,30.4121,30.2488,30.3123,203800.0
2015-05-14 11:20:00,33.41,33.44,33.36,33.41,149500.0,30.3123,30.3395,30.267,30.3123,149500.0
2015-05-14 11:30:00,33.42,33.43,33.21,33.22,263600.0,30.3214,30.3305,30.1309,30.1399,263600.0
2015-05-14 11:40:00,33.22,33.3,33.21,33.22,176800.0,30.1399,30.2125,30.1309,30.1399,176800.0
2015-05-14 11:50:00,33.22,33.35,33.19,33.25,137100.0,30.1399,30.2579,30.1127,30.1671,137100.0
2015-05-14 12:00:00,33.25,33.38,33.24,33.3,60500.0,30.1671,30.2851,30.1581,30.2125,60500.0
2015-05-14 12:10:00,33.3,33.33,33.26,33.28,60100.0,30.2125,30.2397,30.1762,30.1944,60100.0
2015-05-14 12:20:00,33.28,33.29,33.21,33.21,31800.0,30.1944,30.2034,30.1309,30.1309,31800.0
2015-05-14 12:30:00,33.2,33.21,33.06,33.11,254500.0,30.1218,30.1309,29.9948,30.0401,254500.0
2015-05-14 12:40:00,33.12,33.25,33.06,33.24,168200.0,30.0492,30.1671,29.9948,30.1581,168200.0
2015-05-14 12:50:00,33.24,33.38,33.23,33.37,230400.0,30.1581,30.2851,30.149,30.276,230400.0
2015-05-14 13:00:00,33.37,33.43,33.36,33.41,89300.0,30.276,30.3305,30.267,30.3123,89300.0
2015-05-14 13:10:00,33.42,33.43,33.39,33.41,75600.0,30.3214,30.3305,30.2942,30.3123,75600.0
2015-05-14 13:20:00,33.4,33.44,33.39,33.43,97900.0,30.3032,30.3395,30.2942,30.3305,97900.0
2015-05-14 13:30:00,33.43,33.45,33.4,33.41,81100.0,30.3305,30.3486,30.3032,30.3123,81100.0
2015-05-14 13:40:00,33.41,33.42,33.35,33.35,68700.0,30.3123,30.3214,30.2579,30.2579,68700.0
2015-05-14 13:50:00,33.35,33.36,33.27,33.32,105700.0,30.2579,30.267,30.1853,30.2307,105700.0
2015-05-14 14:00:00,33.33,33.41,33.32,33.41,51200.0,30.2397,30.3123,30.2307,30.3123,51200.0
2015-05-14 14:10:00,33.41,33.54,33.4,33.47,109400.0,30.3123,30.4303,30.3032,30.3668,109400.0
2015-05-14 14:20:00,33.46,33.47,33.28,33.4,203400.0,30.3577,30.3668,30.1944,30.3032,203400.0
2015-05-14 14:30:00,33.4,33.52,33.39,33.5,233700.0,30.3032,30.4121,30.2942,30.394,233700.0
2015-05-14 14:40:00,33.49,33.51,33.39,33.41,198600.0,30.3849,30.403,30.2942,30.3123,198600.0
2015-05-14 14:50:00,33.4,33.54,33.38,33.5,183800.0,30.3032,30.4303,30.2851,30.394,183800.0
2015-05-14 15:00:00,33.5,33.53,33.47,33.5,94200.0,30.394,30.4212,30.3668,30.394,94200.0
2015-05-14 15:10:00,33.51,33.53,33.48,33.51,140000.0,30.403,30.4212,30.3758,30.403,140000.0
2015-05-14 15:20:00,33.5,33.52,33.44,33.49,119000.0,30.394,30.4121,30.3395,30.3849,119000.0
2015-05-14 15:30:00,33.48,33.53,33.45,33.5,150900.0,30.3758,30.4212,30.3486,30.394,150900.0
2015-05-14 15:40:00,33.5,33.53,33.41,33.42,205700.0,30.394,30.4212,30.3123,30.3214,205700.0
2015-05-14 15:50:00,33.43,33.44,33.37,33.38,293100.0,30.3305,30.3395,30.276,30.2851,293100.0
2015-05-15 09:30:00,33.0,33.29,32.68,32.68,517400.0,29.9403,30.2034,29.65,29.65,517400.0
2015-05-15 09:40:00,32.69,32.92,32.53,32.8,257000.0,29.6591,29.8677,29.5139,29.7589,257000.0
2015-05-15 09:50:00,32.8,32.82,32.4,32.44,353500.0,29.7589,29.777,29.396,29.4323,353500.0
2015-05-15 10:00:00,32.49,32.49,32.34,32.47,278500.0,29.4776,29.4776,29.3415,29.4595,278500.0
2015-05-15 10:10:00,32.47,32.52,32.3,32.33,337100.0,29.4595,29.5048,29.3052,29.3324,337100.0
2015-05-15 10:20:00,32.33,32.53,32.3,32.41,310100.0,29.3324,29.5139,29.3052,29.405,310100.0
2015-05-15 10:30:00,32.41,32.48,32.32,32.37,177500.0,29.405,29.4685,29.3234,29.3687,177500.0
2015-05-15 10:40:00,32.37,32.43,32.32,32.39,202300.0,29.3687,29.4232,29.3234,29.3869,202300.0
2015-05-15 10:50:00,32.4,32.43,32.38,32.43,219400.0,29.396,29.4232,29.3778,29.4232,219400.0
2015-05-15 11:00:00,32.42,32.54,32.38,32.53,198900.0,29.4141,29.523,29.3778,29.5139,198900.0
2015-05-15 11:10:00,32.53,32.65,32.5,32.65,371700.0,29.5139,29.6228,29.4867,29.6228,371700.0
2015-05-15 11:20:00,32.64,32.69,32.47,32.47,187300.0,29.6137,29.6591,29.4595,29.4595,187300.0
2015-05-15 11:30:00,32.47,32.73,32.46,32.72,138400.0,29.4595,29.6954,29.4504,29.6863,138400.0
2015-05-15 11:40:00,32.72,32.85,32.7,32.76,117900.0,29.6863,29.8042,29.6681,29.7226,117900.0
2015-05-15 11:50:00,32.76,32.94,32.75,32.94,187400.0,29.7226,29.8859,29.7135,29.8859,187400.0
2015-05-15 12:00:00,32.92,33.07,32.89,33.03,119300.0,29.8677,30.0038,29.8405,29.9675,119300.0
2015-05-15 12:10:00,33.05,33.18,33.01,33.12,190100.0,29.9857,30.1036,29.9494,30.0492,190100.0
2015-05-15 12:20:00,33.12,33.19,33.07,33.14,200600.0,30.0492,30.1127,30.0038,30.0673,200600.0
2015-05-15 12:30:00,33.13,33.15,33.09,33.09,50200.0,30.0583,30.0764,30.022,30.022,50200.0
2015-05-15 12:40:00,33.09,33.19,33.09,33.15,124400.0,30.022,30.1127,30.022,30.0764,124400.0
2015-05-15 12:50:00,33.15,33.2,33.12,33.12,166100.0,30.0764,30.1218,30.0492,30.0492,166100.0
2015-05-15 13:00:00,33.12,33.26,33.12,33.24,123000.0,30.0492,30.1762,30.0492,30.1581,123000.0
2015-05-15 13:10:00,33.23,33.49,33.19,33.19,438600.0,30.149,30.3849,30.1127,30.1127,438600.0
2015-05-15 13:20:00,33.21,33.32,33.14,33.24,96400.0,30.1309,30.2307,30.0673,30.1581,96400.0
2015-05-15 13:30:00,33.25,33.3,33.14,33.29,84800.0,30.1671,30.2125,30.0673,30.2034,84800.0
2015-05-15 13:40:00,33.3,33.45,33.3,33.4,155800.0,30.2125,30.3486,30.2125,30.3032,155800.0
2015-05-15 13:50:00,33.4,33.43,33.29,33.36,129400.0,30.3032,30.3305,30.2034,30.267,129400.0
2015-05-15 14:00:00,33.38,33.4,33.33,33.38,104800.0,30.2851,30.3032,30.2397,30.2851,104800.0
2015-05-15 14:10:00,33.38,33.61,33.36,33.53,238000.0,30.2851,30.4938,30.267,30.4212,238000.0
2015-05-15 14:20:00,33.54,33.58,33.44,33.5,119600.0,30.4303,30.4666,30.3395,30.394,119600.0
2015-05-15 14:30:00,33.51,33.57,33.47,33.52,189000.0,30.403,30.4575,30.3668,30.4121,189000.0
2015-05-15 14:40:00,33.53,33.77,33.52,33.75,345100.0,30.4212,30.6389,30.4121,30.6208,345100.0
2015-05-15 14:50:00,33.74,33.75,33.66,33.73,160900.0,30.6117,30.6208,30.5391,30.6026,160900.0
2015-05-15 15:00:00,33.73,33.85,33.72,33.77,528400.0,30.6026,30.7115,30.5936,30.6389,528400.0
2015-05-15 15:10:00,33.76,33.78,33.7,33.73,197500.0,30.6299,30.648,30.5754,30.6026,197500.0
2015-05-15 15:20:00,33.72,33.74,33.59,33.59,286600.0,30.5936,30.6117,30.4756,30.4756,286600.0
2015-05-15 15:30:00,33.6,33.61,33.46,33.48,218400.0,30.4847,30.4938,30.3577,30.3758,218400.0
2015-05-15 15:40:00,33.49,33.52,33.37,33.4,245000.0,30.3849,30.4121,30.276,30.3032,245000.0
2015-05-15 15:50:00,33.4,33.47,33.37,33.41,570900.0,30.3032,30.3668,30.276,30.3123,570900.0
2015-05-18 09:30:00,33.44,33.64,33.3,33.63,284500.0,30.3395,30.521,30.2125,30.5119,284500.0
2015-05-18 09:40:00,33.61,34.09,33.55,34.08,851200.0,30.4938,30.9293,30.4393,30.9202,851200.0
2015-05-18 09:50:00,34.08,34.18,33.86,33.96,227200.0,30.9202,31.0109,30.7206,30.8113,227200.0
2015-05-18 10:00:00,33.95,34.09,33.89,34.08,251600.0,30.8022,30.9293,30.7478,30.9202,251600.0
2015-05-18 10:10:00,34.08,34.25,34.07,34.1,379300.0,30.9202,31.0744,30.9111,30.9383,379300.0
2015-05-18 10:20:00,34.09,34.11,33.93,34.09,169400.0,30.9293,30.9474,30.7841,30.9293,169400.0
2015-05-18 10:30:00,34.08,34.17,34.01,34.02,359600.0,30.9202,31.0018,30.8567,30.8658,359600.0
2015-05-18 10:40:00,34.03,34.03,33.85,33.99,134300.0,30.8748,30.8748,30.7115,30.8385,134300.0
2015-05-18 10:50:00,33.99,34.02,33.89,33.95,132900.0,30.8385,30.8658,30.7478,30.8022,132900.0
2015-05-18 11:00:00,33.95,34.09,33.95,34.05,146500.0,30.8022,30.9293,30.8022,30.893,146500.0
2015-05-18 11:10:00,34.05,34.14,34.01,34.13,116200.0,30.893,30.9746,30.8567,30.9656,116200.0
2015-05-18 11:20:00,34.13,34.13,33.99,34.02,128400.0,30.9656,30.9656,30.8385,30.8658,128400.0
2015-05-18 11:30:00,34.01,34.1,33.92,33.92,136100.0,30.8567,30.9383,30.775,30.775,136100.0
2015-05-18 11:40:00,33.92,33.99,33.91,33.97,105500.0,30.775,30.8385,30.766,30.8204,105500.0
2015-05-18 11:50:00,33.97,34.01,33.92,33.96,168300.0,30.8204,30.8567,30.775,30.8113,168300.0
2015-05-18 12:00:00,33.96,34.06,33.94,34.05,248600.0,30.8113,30.902,30.7932,30.893,248600.0
2015-05-18 12:10:00,34.06,34.2,34.03,34.12,297400.0,30.902,31.0291,30.8748,30.9565,297400.0
2015-05-18 12:20:00,34.12,34.13,34.05,34.09,93700.0,30.9565,30.9656,30.893,30.9293,93700.0
2015-05-18 12:30:00,34.1,34.11,34.0,34.08,80000.0,30.9383,30.9474,30.8476,30.9202,80000.0
2015-05-18 12:40:00,34.08,34.13,34.03,34.03,143000.0,30.9202,30.9656,30.8748,30.8748,143000.0
2015-05-18 12:50:00,34.04,34.05,34.0,34.0,63700.0,30.8839,30.893,30.8476,30.8476,63700.0
2015-05-18 13:00:00,34.0,34.04,33.96,34.0,59200.0,30.8476,30.8839,30.8113,30.8476,59200.0
2015-05-18 13:10:00,34.0,34.04,33.93,34.04,183500.0,30.8476,30.8839,30.7841,30.8839,183500.0
2015-05-18 13:20:00,34.03,34.03,33.93,33.97,50800.0,30.8748,30.8748,30.7841,30.8204,50800.0
2015-05-18 13:30:00,33.97,33.98,33.94,33.94,52500.0,30.8204,30.8295,30.7932,30.7932,52500.0
2015-05-18 13:40:00,33.95,34.0,33.95,33.98,55400.0,30.8022,30.8476,30.8022,30.8295,55400.0
2015-05-18 13:50:00,33.98,33.99,33.78,33.78,127700.0,30.8295,30.8385,30.648,30.648,127700.0
2015-05-18 14:00:00,33.78,33.93,33.77,33.88,91400.0,30.648,30.7841,30.6389,30.7387,91400.0
2015-05-18 14:10:00,33.87,33.92,33.84,33.88,87400.0,30.7297,30.775,30.7024,30.7387,87400.0
2015-05-18 14:20:00,33.89,33.9,33.81,33.81,73300.0,30.7478,30.7569,30.6752,30.6752,73300.0
2015-05-18 14:30:00,33.81,33.9,33.77,33.87,136500.0,30.6752,30.7569,30.6389,30.7297,136500.0
2015-05-18 14:40:00,33.87,33.87,33.85,33.87,45200.0,30.7297,30.7297,30.7115,30.7297,45200.0
2015-05-18 14:50:00,33.86,33.87,33.86,33.87,44200.0,30.7206,30.7297,30.7206,30.7297,44200.0
2015-05-18 15:00:00,33.87,33.92,33.86,33.89,105400.0,30.7297,30.775,30.7206,30.7478,105400.0
2015-05-18 15:10:00,33.9,33.94,33.83,33.83,170800.0,30.7569,30.7932,30.6934,30.6934,170800.0
2015-05-18 15:20:00,33.84,33.9,33.82,33.84,96300.0,30.7024,30.7569,30.6843,30.7024,96300.0
2015-05-18 15:30:00,33.84,33.93,33.84,33.92,170400.0,30.7024,30.7841,30.7024,30.775,170400.0
2015-05-18 15:40:00,33.92,33.93,33.81,33.81,196800.0,30.775,30.7841,30.6752,30.6752,196800.0
2015-05-18 15:50:00,33.82,33.92,33.81,33.91,484800.0,30.6843,30.775,30.6752,30.766,484800.0
2015-05-19 09:30:00,33.95,34.05,33.57,33.75,547400.0,30.8022,30.893,30.4575,30.6208,547400.0
2015-05-19 09:40:00,33.75,34.05,33.7,34.05,478500.0,30.6208,30.893,30.5754,30.893,478500.0
2015-05-19 09:50:00,34.05,34.14,34.01,34.02,225800.0,30.893,30.9746,30.8567,30.8658,225800.0
2015-05-19 10:00:00,34.01,34.1,34.0,34.07,158300.0,30.8567,30.9383,30.8476,30.9111,158300.0
2015-05-19 10:10:00,34.07,34.12,33.9,33.97,312900.0,30.9111,30.9565,30.7569,30.8204,312900.0
2015-05-19 10:20:00,33.97,34.2,33.94,34.08,334700.0,30.8204,31.0291,30.7932,30.9202,334700.0
2015-05-19 10:30:00,34.08,34.15,34.02,34.05,176000.0,30.9202,30.9837,30.8658,30.893,176000.0
2015-05-19 10:40:00,34.07,34.07,33.91,33.91,91300.0,30.9111,30.9111,30.766,30.766,91300.0
2015-05-19 10:50:00,33.91,33.93,33.78,33.82,181300.0,30.766,30.7841,30.648,30.6843,181300.0
2015-05-19 11:00:00,33.82,33.88,33.78,33.82,134500.0,30.6843,30.7387,30.648,30.6843,134500.0
2015-05-19 11:10:00,33.82,33.91,33.71,33.91,153500.0,30.6843,30.766,30.5845,30.766,153500.0
2015-05-19 11:20:00,33.92,33.93,33.79,33.84,145800.0,30.775,30.7841,30.6571,30.7024,145800.0
2015-05-19 11:30:00,33.84,33.95,33.84,33.92,130400.0,30.7024,30.8022,30.7024,30.775,130400.0
2015-05-19 11:40:00,33.92,33.92,33.8,33.87,157800.0,30.775,30.775,30.6662,30.7297,157800.0
2015-05-19 11:50:00,33.86,33.96,33.85,33.94,169400.0,30.7206,30.8113,30.7115,30.7932,169400.0
2015-05-19 12:00:00,33.94,34.01,33.86,33.86,217900.0,30.7932,30.8567,30.7206,30.7206,217900.0
2015-05-19 12:10:00,33.88,33.95,33.87,33.93,194200.0,30.7387,30.8022,30.7297,30.7841,194200.0
2015-05-19 12:20:00,33.94,33.95,33.92,33.93,25800.0,30.7932,30.8022,30.775,30.7841,25800.0
2015-05-19 12:30:00,33.93,33.98,33.93,33.95,45800.0,30.7841,30.8295,30.7841,30.8022,45800.0
2015-05-19 12:40:00,33.95,33.96,33.9,33.91,31900.0,30.8022,30.8113,30.7569,30.766,31900.0
2015-05-19 12:50:00,33.92,33.96,33.89,33.94,22500.0,30.775,30.8113,30.7478,30.7932,22500.0
2015-05-19 13:00:00,33.95,34.0,33.93,33.99,56600.0,30.8022,30.8476,30.7841,30.8385,56600.0
2015-05-19 13:10:00,33.99,34.0,33.98,34.0,87600.0,30.8385,30.8476,30.8295,30.8476,87600.0
2015-05-19 13:20:00,34.0,34.01,33.98,34.0,78500.0,30.8476,30.8567,30.8295,30.8476,78500.0
2015-05-19 13:30:00,34.0,34.01,33.99,34.0,57100.0,30.8476,30.8567,30.8385,30.8476,57100.0
2015-05-19 13:40:00,34.0,34.0,33.97,33.99,64400.0,30.8476,30.8476,30.8204,30.8385,64400.0
2015-05-19 13:50:00,34.0,34.0,33.99,34.0,51600.0,30.8476,30.8476,30.8385,30.8476,51600.0
2015-05-19 14:00:00,34.0,34.0,33.95,33.97,80700.0,30.8476,30.8476,30.8022,30.8204,80700.0
2015-05-19 14:10:00,33.97,34.01,33.96,34.01,47700.0,30.8204,30.8567,30.8113,30.8567,47700.0
2015-05-19 14:20:00,34.01,34.12,34.01,34.07,251200.0,30.8567,30.9565,30.8567,30.9111,251200.0
2015-05-19 14:30:00,34.08,34.1,34.04,34.1,50500.0,30.9202,30.9383,30.8839,30.9383,50500.0
2015-05-19 14:40:00,34.09,34.13,34.08,34.1,103900.0,30.9293,30.9656,30.9202,30.9383,103900.0
2015-05-19 14:50:00,34.09,34.1,34.04,34.07,72400.0,30.9293,30.9383,30.8839,30.9111,72400.0
2015-05-19 15:00:00,34.06,34.07,34.02,34.03,133700.0,30.902,30.9111,30.8658,30.8748,133700.0
2015-05-19 15:10:00,34.03,34.1,34.01,34.08,254600.0,30.8748,30.9383,30.8567,30.9202,254600.0
2015-05-19 15:20:00,34.08,34.15,34.07,34.15,282800.0,30.9202,30.9837,30.9111,30.9837,282800.0
2015-05-19 15:30:00,34.14,34.16,34.09,34.1,208900.0,30.9746,30.9928,30.9293,30.9383,208900.0
2015-05-19 15:40:00,34.11,34.11,33.89,34.05,488800.0,30.9474,30.9474,30.7478,30.893,488800.0
2015-05-19 15:50:00,34.05,34.16,34.0,34.16,544200.0,30.893,30.9928,30.8476,30.9928,544200.0
2015-05-20 09:30:00,34.08,34.35,33.99,34.27,670900.0,30.9202,31.1652,30.8385,31.0926,670900.0
2015-05-20 09:40:00,34.27,34.29,34.04,34.21,465400.0,31.0926,31.1107,30.8839,31.0381,465400.0
2015-05-20 09:50:00,34.22,34.33,34.06,34.07,106600.0,31.0472,31.147,30.902,30.9111,106600.0
2015-05-20 10:00:00,34.05,34.06,33.99,34.03,99400.0,30.893,30.902,30.8385,30.8748,99400.0
2015-05-20 10:10:00,34.03,34.23,34.01,34.14,258600.0,30.8748,31.0563,30.8567,30.9746,258600.0
2015-05-20 10:20:00,34.13,34.21,34.02,34.21,171800.0,30.9656,31.0381,30.8658,31.0381,171800.0
2015-05-20 10:30:00,34.19,34.24,34.04,34.1,182500.0,31.02,31.0654,30.8839,30.9383,182500.0
2015-05-20 10:40:00,34.09,34.13,33.99,34.0,202300.0,30.9293,30.9656,30.8385,30.8476,202300.0
2015-05-20 10:50:00,34.01,34.07,34.0,34.02,113700.0,30.8567,30.9111,30.8476,30.8658,113700.0
2015-05-20 11:00:00,34.02,34.08,33.99,34.01,235400.0,30.8658,30.9202,30.8385,30.8567,235400.0
2015-05-20 11:10:00,34.01,34.05,33.92,34.05,166500.0,30.8567,30.893,30.775,30.893,166500.0
2015-05-20 11:20:00,34.06,34.06,33.89,33.91,65900.0,30.902,30.902,30.7478,30.766,65900.0
2015-05-20 11:30:00,33.91,33.96,33.9,33.91,85100.0,30.766,30.8113,30.7569,30.766,85100.0
2015-05-20 11:40:00,33.92,34.04,33.92,34.0,156400.0,30.775,30.8839,30.775,30.8476,156400.0
2015-05-20 11:50:00,33.99,34.0,33.77,33.92,275400.0,30.8385,30.8476,30.6389,30.775,275400.0
2015-05-20 12:00:00,33.93,33.94,33.67,33.72,151900.0,30.7841,30.7932,30.5482,30.5936,151900.0
2015-05-20 12:10:00,33.73,33.76,33.7,33.75,51000.0,30.6026,30.6299,30.5754,30.6208,51000.0
2015-05-20 12:20:00,33.75,33.77,33.72,33.72,47300.0,30.6208,30.6389,30.5936,30.5936,47300.0
2015-05-20 12:30:00,33.73,33.74,33.67,33.72,126400.0,30.6026,30.6117,30.5482,30.5936,126400.0
2015-05-20 12:40:00,33.72,33.73,33.69,33.7,78700.0,30.5936,30.6026,30.5664,30.5754,78700.0
2015-05-20 12:50:00,33.7,33.7,33.56,33.6,99800.0,30.5754,30.5754,30.4484,30.4847,99800.0
2015-05-20 13:00:00,33.6,33.64,33.55,33.58,29800.0,30.4847,30.521,30.4393,30.4666,29800.0
2015-05-20 13:10:00,33.58,33.73,33.58,33.71,68100.0,30.4666,30.6026,30.4666,30.5845,68100.0
2015-05-20 13:20:00,33.7,33.74,33.66,33.71,56400.0,30.5754,30.6117,30.5391,30.5845,56400.0
2015-05-20 13:30:00,33.7,33.7,33.58,33.58,27400.0,30.5754,30.5754,30.4666,30.4666,27400.0
2015-05-20 13:40:00,33.58,33.62,33.51,33.52,50400.0,30.4666,30.5028,30.403,30.4121,50400.0
2015-05-20 13:50:00,33.52,33.55,33.46,33.52,93700.0,30.4121,30.4393,30.3577,30.4121,93700.0
2015-05-20 14:00:00,33.53,33.63,33.52,33.55,39700.0,30.4212,30.5119,30.4121,30.4393,39700.0
2015-05-20 14:10:00,33.55,33.65,33.54,33.63,43000.0,30.4393,30.5301,30.4303,30.5119,43000.0
2015-05-20 14:20:00,33.63,33.79,33.63,33.77,137900.0,30.5119,30.6571,30.5119,30.6389,137900.0
2015-05-20 14:30:00,33.77,33.81,33.73,33.77,60700.0,30.6389,30.6752,30.6026,30.6389,60700.0
2015-05-20 14:40:00,33.77,33.79,33.73,33.73,59100.0,30.6389,30.6571,30.6026,30.6026,59100.0
2015-05-20 14:50:00,33.73,33.74,33.64,33.7,72000.0,30.6026,30.6117,30.521,30.5754,72000.0
2015-05-20 15:00:00,33.7,33.74,33.65,33.73,94700.0,30.5754,30.6117,30.5301,30.6026,94700.0
2015-05-20 15:10:00,33.72,33.73,33.62,33.62,52100.0,30.5936,30.6026,30.5028,30.5028,52100.0
2015-05-20 15:20:00,33.61,33.64,33.57,33.64,45500.0,30.4938,30.521,30.4575,30.521,45500.0
2015-05-20 15:30:00,33.63,33.67,33.6,33.64,70700.0,30.5119,30.5482,30.4847,30.521,70700.0
2015-05-20 15:40:00,33.65,33.73,33.64,33.71,94400.0,30.5301,30.6026,30.521,30.5845,94400.0
2015-05-20 15:50:00,33.71,33.78,33.7,33.72,366700.0,30.5845,30.648,30.5754,30.5936,366700.0
2015-05-21 09:30:00,33.82,34.0,33.47,33.69,260700.0,30.6843,30.8476,30.3668,30.5664,260700.0
2015-05-21 09:40:00,33.75,33.85,33.62,33.65,122300.0,30.6208,30.7115,30.5028,30.5301,122300.0
2015-05-21 09:50:00,33.65,33.77,33.63,33.71,182200.0,30.5301,30.6389,30.5119,30.5845,182200.0
2015-05-21 10:00:00,33.7,33.72,33.54,33.55,198400.0,30.5754,30.5936,30.4303,30.4393,198400.0
2015-05-21 10:10:00,33.57,33.94,33.56,33.92,247600.0,30.4575,30.7932,30.4484,30.775,247600.0
2015-05-21 10:20:00,33.92,34.07,33.91,33.98,465000.0,30.775,30.9111,30.766,30.8295,465000.0
2015-05-21 10:30:00,33.98,34.03,33.97,34.02,149300.0,30.8295,30.8748,30.8204,30.8658,149300.0
2015-05-21 10:40:00,34.02,34.09,33.89,33.91,111300.0,30.8658,30.9293,30.7478,30.766,111300.0
2015-05-21 10:50:00,33.91,33.94,33.85,33.89,82600.0,30.766,30.7932,30.7115,30.7478,82600.0
2015-05-21 11:00:00,33.9,34.01,33.88,33.98,252800.0,30.7569,30.8567,30.7387,30.8295,252800.0
2015-05-21 11:10:00,33.97,33.99,33.9,33.93,299500.0,30.8204,30.8385,30.7569,30.7841,299500.0
2015-05-21 11:20:00,33.93,33.95,33.85,33.86,232300.0,30.7841,30.8022,30.7115,30.7206,232300.0
2015-05-21 11:30:00,33.87,33.98,33.86,33.94,322900.0,30.7297,30.8295,30.7206,30.7932,322900.0
2015-05-21 11:40:00,33.94,33.97,33.77,33.77,274000.0,30.7932,30.8204,30.6389,30.6389,274000.0
2015-05-21 11:50:00,33.77,33.93,33.68,33.9,224500.0,30.6389,30.7841,30.5573,30.7569,224500.0
2015-05-21 12:00:00,33.91,33.92,33.86,33.89,250400.0,30.766,30.775,30.7206,30.7478,250400.0
2015-05-21 12:10:00,33.89,33.9,33.83,33.87,213800.0,30.7478,30.7569,30.6934,30.7297,213800.0
2015-05-21 12:20:00,33.88,33.91,33.73,33.75,563700.0,30.7387,30.766,30.6026,30.6208,563700.0
2015-05-21 12:30:00,33.75,33.84,33.71,33.76,103600.0,30.6208,30.7024,30.5845,30.6299,103600.0
2015-05-21 12:40:00,33.75,33.83,33.71,33.71,156400.0,30.6208,30.6934,30.5845,30.5845,156400.0
2015-05-21 12:50:00,33.71,33.77,33.69,33.74,166700.0,30.5845,30.6389,30.5664,30.6117,166700.0
2015-05-21 13:00:00,33.74,33.75,33.65,33.72,129200.0,30.6117,30.6208,30.5301,30.5936,129200.0
2015-05-21 13:10:00,33.73,33.9,33.73,33.84,165600.0,30.6026,30.7569,30.6026,30.7024,165600.0
2015-05-21 13:20:00,33.85,33.88,33.82,33.87,141300.0,30.7115,30.7387,30.6843,30.7297,141300.0
2015-05-21 13:30:00,33.87,33.91,33.85,33.89,102700.0,30.7297,30.766,30.7115,30.7478,102700.0
2015-05-21 13:40:00,33.9,33.9,33.87,33.9,62700.0,30.7569,30.7569,30.7297,30.7569,62700.0
2015-05-21 13:50:00,33.9,33.99,33.89,33.98,214700.0,30.7569,30.8385,30.7478,30.8295,214700.0
2015-05-21 14:00:00,33.99,33.99,33.91,33.94,92100.0,30.8385,30.8385,30.766,30.7932,92100.0
2015-05-21 14:10:00,33.95,34.01,33.94,33.99,327300.0,30.8022,30.8567,30.7932,30.8385,327300.0
2015-05-21 14:20:00,33.98,34.0,33.97,34.0,126500.0,30.8295,30.8476,30.8204,30.8476,126500.0
2015-05-21 14:30:00,33.99,34.0,33.92,33.94,99600.0,30.8385,30.8476,30.775,30.7932,99600.0
2015-05-21 14:40:00,33.94,33.98,33.93,33.98,75000.0,30.7932,30.8295,30.7841,30.8295,75000.0
2015-05-21 14:50:00,33.98,34.01,33.97,33.98,194400.0,30.8295,30.8567,30.8204,30.8295,194400.0
2015-05-21 15:00:00,33.98,33.99,33.87,33.89,343900.0,30.8295,30.8385,30.7297,30.7478,343900.0
2015-05-21 15:10:00,33.88,33.89,33.75,33.8,98500.0,30.7387,30.7478,30.6208,30.6662,98500.0
2015-05-21 15:20:00,33.81,33.9,33.8,33.86,126800.0,30.6752,30.7569,30.6662,30.7206,126800.0
2015-05-21 15:30:00,33.86,33.9,33.86,33.89,91200.0,30.7206,30.7569,30.7206,30.7478,91200.0
2015-05-21 15:40:00,33.89,33.93,33.83,33.85,308300.0,30.7478,30.7841,30.6934,30.7115,308300.0
2015-05-21 15:50:00,33.85,33.96,33.79,33.86,606200.0,30.7115,30.8113,30.6571,30.7206,606200.0
2015-05-22 09:30:00,34.06,34.1,33.8,34.0,325100.0,30.902,30.9383,30.6662,30.8476,325100.0
2015-05-22 09:40:00,33.99,34.07,33.94,34.02,167300.0,30.8385,30.9111,30.7932,30.8658,167300.0
2015-05-22 09:50:00,34.02,34.22,33.94,34.17,596800.0,30.8658,31.0472,30.7932,31.0018,596800.0
2015-05-22 10:00:00,34.18,34.3,34.17,34.29,196800.0,31.0109,31.1198,31.0018,31.1107,196800.0
2015-05-22 10:10:00,34.29,34.3,34.19,34.28,150500.0,31.1107,31.1198,31.02,31.1017,150500.0
2015-05-22 10:20:00,34.29,34.3,34.21,34.28,81900.0,31.1107,31.1198,31.0381,31.1017,81900.0
2015-05-22 10:30:00,34.28,34.5,34.28,34.45,586000.0,31.1017,31.3013,31.1017,31.2559,586000.0
2015-05-22 10:40:00,34.44,34.5,34.44,34.48,240600.0,31.2468,31.3013,31.2468,31.2831,240600.0
2015-05-22 10:50:00,34.49,34.5,34.46,34.46,193500.0,31.2922,31.3013,31.265,31.265,193500.0
2015-05-22 11:00:00,34.46,34.47,34.25,34.28,306000.0,31.265,31.274,31.0744,31.1017,306000.0
2015-05-22 11:10:00,34.27,34.41,34.23,34.39,1336000.0,31.0926,31.2196,31.0563,31.2015,1336000.0
2015-05-22 11:20:00,34.4,34.41,34.34,34.4,170000.0,31.2105,31.2196,31.1561,31.2105,170000.0
2015-05-22 11:30:00,34.39,34.46,34.34,34.44,193400.0,31.2015,31.265,31.1561,31.2468,193400.0
2015-05-22 11:40:00,34.43,34.5,34.42,34.49,181700.0,31.2377,31.3013,31.2287,31.2922,181700.0
2015-05-22 11:50:00,34.48,34.5,34.44,34.49,195800.0,31.2831,31.3013,31.2468,31.2922,195800.0
2015-05-22 12:00:00,34.5,34.5,34.39,34.43,477300.0,31.3013,31.3013,31.2015,31.2377,477300.0
2015-05-22 12:10:00,34.43,34.43,34.34,34.37,209900.0,31.2377,31.2377,31.1561,31.1833,209900.0
2015-05-22 12:20:00,34.36,34.5,34.36,34.5,138400.0,31.1742,31.3013,31.1742,31.3013,138400.0
2015-05-22 12:30:00,34.5,34.5,34.46,34.47,135100.0,31.3013,31.3013,31.265,31.274,135100.0
2015-05-22 12:40:00,34.46,34.49,34.41,34.49,57000.0,31.265,31.2922,31.2196,31.2922,57000.0
2015-05-22 12:50:00,34.48,34.49,34.42,34.49,68000.0,31.2831,31.2922,31.2287,31.2922,68000.0
2015-05-22 13:00:00,34.48,34.54,34.44,34.47,288700.0,31.2831,31.3375,31.2468,31.274,288700.0
2015-05-22 13:10:00,34.47,34.56,34.47,34.54,158100.0,31.274,31.3557,31.274,31.3375,158100.0
2015-05-22 13:20:00,34.53,34.7,34.5,34.7,248900.0,31.3285,31.4827,31.3013,31.4827,248900.0
2015-05-22 13:30:00,34.7,34.78,34.69,34.75,106800.0,31.4827,31.5553,31.4736,31.5281,106800.0
2015-05-22 13:40:00,34.75,34.76,34.68,34.76,58100.0,31.5281,31.5371,31.4646,31.5371,58100.0
2015-05-22 13:50:00,34.76,34.77,34.68,34.72,102400.0,31.5371,31.5462,31.4646,31.5009,102400.0
2015-05-22 14:00:00,34.74,34.75,34.65,34.73,90400.0,31.519,31.5281,31.4373,31.5099,90400.0
2015-05-22 14:10:00,34.73,34.74,34.69,34.73,107900.0,31.5099,31.519,31.4736,31.5099,107900.0
2015-05-22 14:20:00,34.73,34.8,34.63,34.64,326900.0,31.5099,31.5734,31.4192,31.4283,326900.0
2015-05-22 14:30:00,34.64,34.73,34.63,34.69,172300.0,31.4283,31.5099,31.4192,31.4736,172300.0
2015-05-22 14:40:00,34.69,34.8,34.68,34.73,112500.0,31.4736,31.5734,31.4646,31.5099,112500.0
2015-05-22 14:50:00,34.72,34.74,34.7,34.73,152600.0,31.5009,31.519,31.4827,31.5099,152600.0
2015-05-22 15:00:00,34.72,34.81,34.69,34.8,233200.0,31.5009,31.5825,31.4736,31.5734,233200.0
2015-05-22 15:10:00,34.8,34.8,34.54,34.65,338600.0,31.5734,31.5734,31.3375,31.4373,338600.0
2015-05-22 15:20:00,34.65,34.79,34.65,34.77,129000.0,31.4373,31.5644,31.4373,31.5462,129000.0
2015-05-22 15:30:00,34.77,34.8,34.74,34.8,147200.0,31.5462,31.5734,31.519,31.5734,147200.0
2015-05-22 15:40:00,34.79,34.84,34.75,34.83,339500.0,31.5644,31.6097,31.5281,31.6007,339500.0
2015-05-22 15:50:00,34.83,34.89,34.82,34.89,530400.0,31.6007,31.6551,31.5916,31.6551,530400.0
2015-05-26 09:30:00,35.07,35.37,34.88,35.05,957500.0,31.8184,32.0906,31.646,31.8003,957500.0
2015-05-26 09:40:00,35.08,35.13,34.79,34.9,455100.0,31.8275,31.8728,31.5644,31.6642,455100.0
2015-05-26 09:50:00,34.93,35.0,34.8,34.93,329800.0,31.6914,31.7549,31.5734,31.6914,329800.0
2015-05-26 10:00:00,34.92,34.97,34.84,34.92,252700.0,31.6823,31.7277,31.6097,31.6823,252700.0
2015-05-26 10:10:00,34.92,35.0,34.84,34.92,448100.0,31.6823,31.7549,31.6097,31.6823,448100.0
2015-05-26 10:20:00,34.91,34.98,34.85,34.95,361700.0,31.6732,31.7367,31.6188,31.7095,361700.0
2015-05-26 10:30:00,34.94,34.97,34.81,34.82,367000.0,31.7005,31.7277,31.5825,31.5916,367000.0
2015-05-26 10:40:00,34.83,34.91,34.65,34.78,298400.0,31.6007,31.6732,31.4373,31.5553,298400.0
2015-05-26 10:50:00,34.76,34.79,34.67,34.68,259300.0,31.5371,31.5644,31.4555,31.4646,259300.0
2015-05-26 11:00:00,34.68,34.71,34.52,34.67,205200.0,31.4646,31.4918,31.3194,31.4555,205200.0
2015-05-26 11:10:00,34.66,34.68,34.55,34.57,123000.0,31.4464,31.4646,31.3466,31.3648,123000.0
2015-05-26 11:20:00,34.57,34.62,34.39,34.45,234300.0,31.3648,31.4101,31.2015,31.2559,234300.0
2015-05-26 11:30:00,34.44,34.53,34.42,34.44,159700.0,31.2468,31.3285,31.2287,31.2468,159700.0
2015-05-26 11:40:00,34.44,34.5,34.32,34.47,116800.0,31.2468,31.3013,31.1379,31.274,116800.0
2015-05-26 11:50:00,34.48,34.49,34.32,34.41,75600.0,31.2831,31.2922,31.1379,31.2196,75600.0
2015-05-26 12:00:00,34.41,34.42,34.12,34.17,258300.0,31.2196,31.2287,30.9565,31.0018,258300.0
2015-05-26 12:10:00,34.16,34.19,34.06,34.18,130100.0,30.9928,31.02,30.902,31.0109,130100.0
2015-05-26 12:20:00,34.18,34.27,34.1,34.13,135700.0,31.0109,31.0926,30.9383,30.9656,135700.0
2015-05-26 12:30:00,34.13,34.25,34.05,34.19,331000.0,30.9656,31.0744,30.893,31.02,331000.0
2015-05-26 12:40:00,34.2,34.3,34.19,34.27,92700.0,31.0291,31.1198,31.02,31.0926,92700.0
2015-05-26 12:50:00,34.27,34.33,34.11,34.13,87600.0,31.0926,31.147,30.9474,30.9656,87600.0
2015-05-26 13:00:00,34.16,34.2,34.1,34.15,47100.0,30.9928,31.0291,30.9383,30.9837,47100.0
2015-05-26 13:10:00,34.15,34.17,34.1,34.12,46700.0,30.9837,31.0018,30.9383,30.9565,46700.0
2015-05-26 13:20:00,34.11,34.16,34.08,34.13,48100.0,30.9474,30.9928,30.9202,30.9656,48100.0
2015-05-26 13:30:00,34.12,34.18,34.09,34.14,187600.0,30.9565,31.0109,30.9293,30.9746,187600.0
2015-05-26 13:40:00,34.13,34.14,34.07,34.09,101100.0,30.9656,30.9746,30.9111,30.9293,101100.0
2015-05-26 13:50:00,34.08,34.16,34.02,34.02,131800.0,30.9202,30.9928,30.8658,30.8658,131800.0
2015-05-26 14:00:00,34.02,34.09,34.01,34.02,98100.0,30.8658,30.9293,30.8567,30.8658,98100.0
2015-05-26 14:10:00,34.01,34.06,33.96,33.98,117500.0,30.8567,30.902,30.8113,30.8295,117500.0
2015-05-26 14:20:00,33.99,34.16,33.98,34.05,82600.0,30.8385,30.9928,30.8295,30.893,82600.0
2015-05-26 14:30:00,34.05,34.19,34.04,34.16,98900.0,30.893,31.02,30.8839,30.9928,98900.0
2015-05-26 14:40:00,34.17,34.24,34.11,34.12,51200.0,31.0018,31.0654,30.9474,30.9565,51200.0
2015-05-26 14:50:00,34.11,34.14,34.07,34.12,65900.0,30.9474,30.9746,30.9111,30.9565,65900.0
2015-05-26 15:00:00,34.12,34.16,34.06,34.07,71800.0,30.9565,30.9928,30.902,30.9111,71800.0
2015-05-26 15:10:00,34.07,34.17,34.07,34.15,132600.0,30.9111,31.0018,30.9111,30.9837,132600.0
2015-05-26 15:20:00,34.15,34.18,34.07,34.13,257100.0,30.9837,31.0109,30.9111,30.9656,257100.0
2015-05-26 15:30:00,34.13,34.24,34.12,34.14,162600.0,30.9656,31.0654,30.9565,30.9746,162600.0
2015-05-26 15:40:00,34.13,34.2,34.13,34.15,167400.0,30.9656,31.0291,30.9656,30.9837,167400.0
2015-05-26 15:50:00,34.16,34.22,34.15,34.21,414900.0,30.9928,31.0472,30.9837,31.0381,414900.0
2015-05-27 09:30:00,34.1,34.47,33.91,34.16,332800.0,30.9383,31.274,30.766,30.9928,332800.0
2015-05-27 09:40:00,34.12,34.29,33.98,34.1,193300.0,30.9565,31.1107,30.8295,30.9383,193300.0
2015-05-27 09:50:00,34.12,34.15,33.96,34.04,130300.0,30.9565,30.9837,30.8113,30.8839,130300.0
2015-05-27 10:00:00,34.04,34.08,33.9,33.99,128400.0,30.8839,30.9202,30.7569,30.8385,128400.0
2015-05-27 10:10:00,33.98,33.99,33.73,33.85,244400.0,30.8295,30.8385,30.6026,30.7115,244400.0
2015-05-27 10:20:00,33.85,34.0,33.67,33.67,188200.0,30.7115,30.8476,30.5482,30.5482,188200.0
2015-05-27 10:30:00,33.66,33.75,33.55,33.64,210000.0,30.5391,30.6208,30.4393,30.521,210000.0
2015-05-27 10:40:00,33.63,33.75,33.53,33.65,167900.0,30.5119,30.6208,30.4212,30.5301,167900.0
2015-05-27 10:50:00,33.65,33.65,33.52,33.62,101700.0,30.5301,30.5301,30.4121,30.5028,101700.0
2015-05-27 11:00:00,33.62,33.68,33.54,33.54,79900.0,30.5028,30.5573,30.4303,30.4303,79900.0
2015-05-27 11:10:00,33.54,33.65,33.52,33.57,62100.0,30.4303,30.5301,30.4121,30.4575,62100.0
2015-05-27 11:20:00,33.56,33.77,33.51,33.7,115100.0,30.4484,30.6389,30.403,30.5754,115100.0
2015-05-27 11:30:00,33.7,33.71,33.53,33.65,91000.0,30.5754,30.5845,30.4212,30.5301,91000.0
2015-05-27 11:40:00,33.66,33.69,33.51,33.51,75800.0,30.5391,30.5664,30.403,30.403,75800.0
2015-05-27 11:50:00,33.52,33.52,33.36,33.5,158200.0,30.4121,30.4121,30.267,30.394,158200.0
2015-05-27 12:00:00,33.5,33.83,33.49,33.78,109200.0,30.394,30.6934,30.3849,30.648,109200.0
2015-05-27 12:10:00,33.78,33.81,33.62,33.69,43300.0,30.648,30.6752,30.5028,30.5664,43300.0
2015-05-27 12:20:00,33.7,33.74,33.66,33.68,56500.0,30.5754,30.6117,30.5391,30.5573,56500.0
2015-05-27 12:30:00,33.68,33.8,33.66,33.76,28800.0,30.5573,30.6662,30.5391,30.6299,28800.0
2015-05-27 12:40:00,33.76,33.81,33.7,33.77,52500.0,30.6299,30.6752,30.5754,30.6389,52500.0
2015-05-27 12:50:00,33.76,33.81,33.72,33.78,35100.0,30.6299,30.6752,30.5936,30.648,35100.0
2015-05-27 13:00:00,33.78,33.87,33.74,33.82,58500.0,30.648,30.7297,30.6117,30.6843,58500.0
2015-05-27 13:10:00,33.82,33.93,33.72,33.79,59300.0,30.6843,30.7841,30.5936,30.6571,59300.0
2015-05-27 13:20:00,33.79,33.94,33.79,33.91,166900.0,30.6571,30.7932,30.6571,30.766,166900.0
2015-05-27 13:30:00,33.91,33.97,33.91,33.94,77300.0,30.766,30.8204,30.766,30.7932,77300.0
2015-05-27 13:40:00,33.94,33.98,33.93,33.96,55600.0,30.7932,30.8295,30.7841,30.8113,55600.0
2015-05-27 13:50:00,33.95,34.04,33.94,33.98,104800.0,30.8022,30.8839,30.7932,30.8295,104800.0
2015-05-27 14:00:00,33.99,34.04,33.99,34.03,78700.0,30.8385,30.8839,30.8385,30.8748,78700.0
2015-05-27 14:10:00,34.03,34.06,34.0,34.04,61300.0,30.8748,30.902,30.8476,30.8839,61300.0
2015-05-27 14:20:00,34.03,34.08,34.02,34.06,36700.0,30.8748,30.9202,30.8658,30.902,36700.0
2015-05-27 14:30:00,34.07,34.15,34.06,34.1,95600.0,30.9111,30.9837,30.902,30.9383,95600.0
2015-05-27 14:40:00,34.1,34.12,34.06,34.1,76900.0,30.9383,30.9565,30.902,30.9383,76900.0
2015-05-27 14:50:00,34.11,34.17,34.1,34.15,68100.0,30.9474,31.0018,30.9383,30.9837,68100.0
2015-05-27 15:00:00,34.15,34.2,34.14,34.16,72000.0,30.9837,31.0291,30.9746,30.9928,72000.0
2015-05-27 15:10:00,34.17,34.25,34.12,34.17,122600.0,31.0018,31.0744,30.9565,31.0018,122600.0
2015-05-27 15:20:00,34.18,34.22,34.11,34.12,122300.0,31.0109,31.0472,30.9474,30.9565,122300.0
2015-05-27 15:30:00,34.13,34.2,34.13,34.16,70400.0,30.9656,31.0291,30.9656,30.9928,70400.0
2015-05-27 15:40:00,34.16,34.23,34.11,34.21,187700.0,30.9928,31.0563,30.9474,31.0381,187700.0
2015-05-27 15:50:00,34.2,34.26,34.17,34.25,399100.0,31.0291,31.0835,31.0018,31.0744,399100.0
2015-05-28 09:30:00,33.73,33.95,33.49,33.86,374600.0,30.6026,30.8022,30.3849,30.7206,374600.0
2015-05-28 09:40:00,33.87,33.88,33.68,33.8,352000.0,30.7297,30.7387,30.5573,30.6662,352000.0
2015-05-28 09:50:00,33.78,33.99,33.75,33.98,272100.0,30.648,30.8385,30.6208,30.8295,272100.0
2015-05-28 10:00:00,33.98,33.99,33.87,33.91,169800.0,30.8295,30.8385,30.7297,30.766,169800.0
2015-05-28 10:10:00,33.92,34.25,33.86,34.22,362400.0,30.775,31.0744,30.7206,31.0472,362400.0
2015-05-28 10:20:00,34.22,34.24,34.03,34.12,177700.0,31.0472,31.0654,30.8748,30.9565,177700.0
2015-05-28 10:30:00,34.14,34.18,34.0,34.15,153300.0,30.9746,31.0109,30.8476,30.9837,153300.0
2015-05-28 10:40:00,34.15,34.24,34.01,34.02,162900.0,30.9837,31.0654,30.8567,30.8658,162900.0
2015-05-28 10:50:00,34.02,34.11,34.02,34.06,118400.0,30.8658,30.9474,30.8658,30.902,118400.0
2015-05-28 11:00:00,34.06,34.08,34.01,34.04,173400.0,30.902,30.9202,30.8567,30.8839,173400.0
2015-05-28 11:10:00,34.03,34.09,34.03,34.05,73400.0,30.8748,30.9293,30.8748,30.893,73400.0
2015-05-28 11:20:00,34.05,34.07,34.04,34.06,47700.0,30.893,30.9111,30.8839,30.902,47700.0
2015-05-28 11:30:00,34.05,34.22,34.05,34.1,289300.0,30.893,31.0472,30.893,30.9383,289300.0
2015-05-28 11:40:00,34.1,34.16,34.04,34.04,215000.0,30.9383,30.9928,30.8839,30.8839,215000.0
2015-05-28 11:50:00,34.04,34.07,34.0,34.0,123800.0,30.8839,30.9111,30.8476,30.8476,123800.0
2015-05-28 12:00:00,34.0,34.08,33.92,34.07,193400.0,30.8476,30.9202,30.775,30.9111,193400.0
2015-05-28 12:10:00,34.06,34.08,34.03,34.06,55400.0,30.902,30.9202,30.8748,30.902,55400.0
2015-05-28 12:20:00,34.05,34.07,34.04,34.06,39300.0,30.893,30.9111,30.8839,30.902,39300.0
2015-05-28 12:30:00,34.05,34.06,34.01,34.03,75600.0,30.893,30.902,30.8567,30.8748,75600.0
2015-05-28 12:40:00,34.02,34.04,33.94,33.96,90500.0,30.8658,30.8839,30.7932,30.8113,90500.0
2015-05-28 12:50:00,33.96,33.96,33.84,33.87,53800.0,30.8113,30.8113,30.7024,30.7297,53800.0
2015-05-28 13:00:00,33.86,33.87,33.82,33.83,45200.0,30.7206,30.7297,30.6843,30.6934,45200.0
2015-05-28 13:10:00,33.83,33.97,33.83,33.96,83000.0,30.6934,30.8204,30.6934,30.8113,83000.0
2015-05-28 13:20:00,33.96,33.98,33.86,33.87,52100.0,30.8113,30.8295,30.7206,30.7297,52100.0
2015-05-28 13:30:00,33.87,33.97,33.82,33.96,87600.0,30.7297,30.8204,30.6843,30.8113,87600.0
2015-05-28 13:40:00,33.96,33.97,33.89,33.9,65500.0,30.8113,30.8204,30.7478,30.7569,65500.0
2015-05-28 13:50:00,33.89,33.91,33.81,33.85,46100.0,30.7478,30.766,30.6752,30.7115,46100.0
2015-05-28 14:00:00,33.86,33.91,33.82,33.86,86100.0,30.7206,30.766,30.6843,30.7206,86100.0
2015-05-28 14:10:00,33.86,33.91,33.82,33.9,56500.0,30.7206,30.766,30.6843,30.7569,56500.0
2015-05-28 14:20:00,33.9,33.93,33.9,33.92,27200.0,30.7569,30.7841,30.7569,30.775,27200.0
2015-05-28 14:30:00,33.91,33.96,33.88,33.88,55000.0,30.766,30.8113,30.7387,30.7387,55000.0
2015-05-28 14:40:00,33.88,33.95,33.86,33.89,134300.0,30.7387,30.8022,30.7206,30.7478,134300.0
2015-05-28 14:50:00,33.89,33.92,33.86,33.86,33900.0,30.7478,30.775,30.7206,30.7206,33900.0
2015-05-28 15:00:00,33.87,33.91,33.86,33.89,100100.0,30.7297,30.766,30.7206,30.7478,100100.0
2015-05-28 15:10:00,33.88,33.92,33.81,33.81,96100.0,30.7387,30.775,30.6752,30.6752,96100.0
2015-05-28 15:20:00,33.82,33.83,33.73,33.73,126900.0,30.6843,30.6934,30.6026,30.6026,126900.0
2015-05-28 15:30:00,33.72,33.93,33.72,33.9,210800.0,30.5936,30.7841,30.5936,30.7569,210800.0
2015-05-28 15:40:00,33.9,33.99,33.87,33.98,216200.0,30.7569,30.8385,30.7297,30.8295,216200.0
2015-05-28 15:50:00,33.98,34.06,33.95,34.02,568100.0,30.8295,30.902,30.8022,30.8658,568100.0
2015-05-29 09:30:00,33.95,34.37,33.9,34.03,208700.0,30.8022,31.1833,30.7569,30.8748,208700.0
2015-05-29 09:40:00,34.03,34.24,33.97,34.16,184100.0,30.8748,31.0654,30.8204,30.9928,184100.0
2015-05-29 09:50:00,34.14,34.31,34.11,34.16,210400.0,30.9746,31.1289,30.9474,30.9928,210400.0
2015-05-29 10:00:00,34.16,34.28,34.09,34.23,221000.0,30.9928,31.1017,30.9293,31.0563,221000.0
2015-05-29 10:10:00,34.24,34.26,34.05,34.05,276000.0,31.0654,31.0835,30.893,30.893,276000.0
2015-05-29 10:20:00,34.04,34.14,33.99,34.12,235400.0,30.8839,30.9746,30.8385,30.9565,235400.0
2015-05-29 10:30:00,34.12,34.22,34.04,34.1,351200.0,30.9565,31.0472,30.8839,30.9383,351200.0
2015-05-29 10:40:00,34.11,34.21,34.03,34.09,284700.0,30.9474,31.0381,30.8748,30.9293,284700.0
2015-05-29 10:50:00,34.09,34.14,34.07,34.11,209700.0,30.9293,30.9746,30.9111,30.9474,209700.0
2015-05-29 11:00:00,34.1,34.13,34.0,34.0,214400.0,30.9383,30.9656,30.8476,30.8476,214400.0
2015-05-29 11:10:00,34.0,34.11,33.9,34.05,135100.0,30.8476,30.9474,30.7569,30.893,135100.0
2015-05-29 11:20:00,34.05,34.08,33.91,33.91,120600.0,30.893,30.9202,30.766,30.766,120600.0
2015-05-29 11:30:00,33.9,33.91,33.72,33.77,100500.0,30.7569,30.766,30.5936,30.6389,100500.0
2015-05-29 11:40:00,33.77,34.02,33.72,33.95,247200.0,30.6389,30.8658,30.5936,30.8022,247200.0
2015-05-29 11:50:00,33.96,34.13,33.95,34.08,231900.0,30.8113,30.9656,30.8022,30.9202,231900.0
2015-05-29 12:00:00,34.09,34.1,34.0,34.01,92300.0,30.9293,30.9383,30.8476,30.8567,92300.0
2015-05-29 12:10:00,34.02,34.02,33.99,34.0,58200.0,30.8658,30.8658,30.8385,30.8476,58200.0
2015-05-29 12:20:00,34.0,34.1,33.99,34.07,138100.0,30.8476,30.9383,30.8385,30.9111,138100.0
2015-05-29 12:30:00,34.07,34.11,34.03,34.09,74800.0,30.9111,30.9474,30.8748,30.9293,74800.0
2015-05-29 12:40:00,34.09,34.11,34.08,34.11,207100.0,30.9293,30.9474,30.9202,30.9474,207100.0
2015-05-29 12:50:00,34.11,34.12,34.07,34.08,57900.0,30.9474,30.9565,30.9111,30.9202,57900.0
2015-05-29 13:00:00,34.09,34.09,34.02,34.08,64000.0,30.9293,30.9293,30.8658,30.9202,64000.0
2015-05-29 13:10:00,34.07,34.11,34.0,34.01,86300.0,30.9111,30.9474,30.8476,30.8567,86300.0
2015-05-29 13:20:00,34.0,34.01,33.98,33.98,79100.0,30.8476,30.8567,30.8295,30.8295,79100.0
2015-05-29 13:30:00,33.98,34.03,33.97,33.98,100200.0,30.8295,30.8748,30.8204,30.8295,100200.0
2015-05-29 13:40:00,33.98,34.01,33.98,33.99,75200.0,30.8295,30.8567,30.8295,30.8385,75200.0
2015-05-29 13:50:00,34.0,34.01,33.85,33.86,87600.0,30.8476,30.8567,30.7115,30.7206,87600.0
2015-05-29 14:00:00,33.85,33.86,33.68,33.68,735800.0,30.7115,30.7206,30.5573,30.5573,735800.0
2015-05-29 14:10:00,33.68,33.69,33.6,33.65,171700.0,30.5573,30.5664,30.4847,30.5301,171700.0
2015-05-29 14:20:00,33.65,33.73,33.6,33.63,80600.0,30.5301,30.6026,30.4847,30.5119,80600.0
2015-05-29 14:30:00,33.63,33.73,33.58,33.69,181100.0,30.5119,30.6026,30.4666,30.5664,181100.0
2015-05-29 14:40:00,33.68,33.69,33.4,33.53,338500.0,30.5573,30.5664,30.3032,30.4212,338500.0
2015-05-29 14:50:00,33.53,33.71,33.43,33.69,226800.0,30.4212,30.5845,30.3305,30.5664,226800.0
2015-05-29 15:00:00,33.69,33.69,33.52,33.54,209000.0,30.5664,30.5664,30.4121,30.4303,209000.0
2015-05-29 15:10:00,33.54,33.62,33.47,33.59,250900.0,30.4303,30.5028,30.3668,30.4756,250900.0
2015-05-29 15:20:00,33.59,33.67,33.59,33.63,136500.0,30.4756,30.5482,30.4756,30.5119,136500.0
2015-05-29 15:30:00,33.63,33.67,33.54,33.55,149600.0,30.5119,30.5482,30.4303,30.4393,149600.0
2015-05-29 15:40:00,33.55,33.76,33.55,33.68,284700.0,30.4393,30.6299,30.4393,30.5573,284700.0
2015-05-29 15:50:00,33.68,33.76,33.67,33.69,668900.0,30.5573,30.6299,30.5482,30.5664,668900.0
2015-06-01 09:30:00,33.88,34.28,33.8,34.23,490301.0,30.7387,31.1017,30.6662,31.0563,490301.0
2015-06-01 09:40:00,34.23,34.26,33.98,34.1,385767.0,31.0563,31.0835,30.8295,30.9383,385767.0
2015-06-01 09:50:00,34.1,34.17,34.0,34.01,334120.0,30.9383,31.0018,30.8476,30.8567,334120.0
2015-06-01 10:00:00,33.97,34.34,33.92,34.31,192848.0,30.8204,31.1561,30.775,31.1289,192848.0
2015-06-01 10:10:00,34.32,34.32,34.2,34.25,110003.0,31.1379,31.1379,31.0291,31.0744,110003.0
2015-06-01 10:20:00,34.26,34.37,34.23,34.28,193391.0,31.0835,31.1833,31.0563,31.1017,193391.0
2015-06-01 10:30:00,34.28,34.35,34.22,34.22,220532.0,31.1017,31.1652,31.0472,31.0472,220532.0
2015-06-01 10:40:00,34.22,34.3,34.13,34.3,112675.0,31.0472,31.1198,30.9656,31.1198,112675.0
2015-06-01 10:50:00,34.3,34.36,34.27,34.33,327925.0,31.1198,31.1742,31.0926,31.147,327925.0
2015-06-01 11:00:00,34.32,34.58,34.3,34.56,527866.0,31.1379,31.3738,31.1198,31.3557,527866.0
2015-06-01 11:10:00,34.56,34.83,34.56,34.68,396482.0,31.3557,31.6007,31.3557,31.4646,396482.0
2015-06-01 11:20:00,34.69,34.69,34.48,34.55,222728.0,31.4736,31.4736,31.2831,31.3466,222728.0
2015-06-01 11:30:00,34.56,34.7,34.54,34.56,140473.0,31.3557,31.4827,31.3375,31.3557,140473.0
2015-06-01 11:40:00,34.56,34.65,34.54,34.63,74520.0,31.3557,31.4373,31.3375,31.4192,74520.0
2015-06-01 11:50:00,34.63,34.72,34.59,34.6,142052.0,31.4192,31.5009,31.3829,31.392,142052.0
2015-06-01 12:00:00,34.6,34.64,34.56,34.6,148734.0,31.392,31.4283,31.3557,31.392,148734.0
2015-06-01 12:10:00,34.59,34.65,34.52,34.65,109863.0,31.3829,31.4373,31.3194,31.4373,109863.0
2015-06-01 12:20:00,34.65,34.78,34.61,34.77,236778.0,31.4373,31.5553,31.4011,31.5462,236778.0
2015-06-01 12:30:00,34.77,34.79,34.71,34.76,154613.0,31.5462,31.5644,31.4918,31.5371,154613.0
2015-06-01 12:40:00,34.77,34.95,34.75,34.88,311985.0,31.5462,31.7095,31.5281,31.646,311985.0
2015-06-01 12:50:00,34.88,34.96,34.86,34.94,220687.0,31.646,31.7186,31.6279,31.7005,220687.0
2015-06-01 13:00:00,34.94,34.95,34.86,34.92,374150.0,31.7005,31.7095,31.6279,31.6823,374150.0
2015-06-01 13:10:00,34.92,34.95,34.88,34.93,151446.0,31.6823,31.7095,31.646,31.6914,151446.0
2015-06-01 13:20:00,34.92,34.94,34.8,34.84,156156.0,31.6823,31.7005,31.5734,31.6097,156156.0
2015-06-01 13:30:00,34.84,34.85,34.77,34.79,181408.0,31.6097,31.6188,31.5462,31.5644,181408.0
2015-06-01 13:40:00,34.78,34.83,34.68,34.75,337735.0,31.5553,31.6007,31.4646,31.5281,337735.0
2015-06-01 13:50:00,34.77,34.78,34.69,34.74,104035.0,31.5462,31.5553,31.4736,31.519,104035.0
2015-06-01 14:00:00,34.74,34.75,34.6,34.66,120285.0,31.519,31.5281,31.392,31.4464,120285.0
2015-06-01 14:10:00,34.67,34.71,34.66,34.69,96052.0,31.4555,31.4918,31.4464,31.4736,96052.0
2015-06-01 14:20:00,34.69,34.78,34.69,34.69,143711.0,31.4736,31.5553,31.4736,31.4736,143711.0
2015-06-01 14:30:00,34.69,34.79,34.69,34.78,115414.0,31.4736,31.5644,31.4736,31.5553,115414.0
2015-06-01 14:40:00,34.77,34.81,34.71,34.71,375335.0,31.5462,31.5825,31.4918,31.4918,375335.0
2015-06-01 14:50:00,34.71,34.81,34.7,34.79,189250.0,31.4918,31.5825,31.4827,31.5644,189250.0
2015-06-01 15:00:00,34.79,34.79,34.65,34.69,127599.0,31.5644,31.5644,31.4373,31.4736,127599.0
2015-06-01 15:10:00,34.69,34.77,34.62,34.74,168124.0,31.4736,31.5462,31.4101,31.519,168124.0
2015-06-01 15:20:00,34.74,34.8,34.71,34.8,117676.0,31.519,31.5734,31.4918,31.5734,117676.0
2015-06-01 15:30:00,34.8,34.8,34.67,34.67,280622.0,31.5734,31.5734,31.4555,31.4555,280622.0
2015-06-01 15:40:00,34.68,34.82,34.66,34.82,465681.0,31.4646,31.5916,31.4464,31.5916,465681.0
2015-06-01 15:50:00,34.81,34.85,34.69,34.76,624183.0,31.5825,31.6188,31.4736,31.5371,624183.0
2015-06-02 09:30:00,34.29,34.65,34.0,34.55,656362.0,31.1107,31.4373,30.8476,31.3466,656362.0
2015-06-02 09:40:00,34.55,34.74,34.37,34.72,380694.0,31.3466,31.519,31.1833,31.5009,380694.0
2015-06-02 09:50:00,34.7,34.93,34.67,34.9,372250.0,31.4827,31.6914,31.4555,31.6642,372250.0
2015-06-02 10:00:00,34.9,34.93,34.73,34.77,290789.0,31.6642,31.6914,31.5099,31.5462,290789.0
2015-06-02 10:10:00,34.79,34.94,34.75,34.9,241843.0,31.5644,31.7005,31.5281,31.6642,241843.0
2015-06-02 10:20:00,34.9,35.05,34.83,34.91,792904.0,31.6642,31.8003,31.6007,31.6732,792904.0
2015-06-02 10:30:00,34.91,34.95,34.76,34.8,221510.0,31.6732,31.7095,31.5371,31.5734,221510.0
2015-06-02 10:40:00,34.8,34.81,34.62,34.78,236673.0,31.5734,31.5825,31.4101,31.5553,236673.0
2015-06-02 10:50:00,34.77,34.88,34.72,34.86,145779.0,31.5462,31.646,31.5009,31.6279,145779.0
2015-06-02 11:00:00,34.86,34.97,34.79,34.86,167457.0,31.6279,31.7277,31.5644,31.6279,167457.0
2015-06-02 11:10:00,34.86,34.86,34.66,34.71,105585.0,31.6279,31.6279,31.4464,31.4918,105585.0
2015-06-02 11:20:00,34.7,34.75,34.57,34.61,127189.0,31.4827,31.5281,31.3648,31.4011,127189.0
2015-06-02 11:30:00,34.6,34.83,34.58,34.81,214537.0,31.392,31.6007,31.3738,31.5825,214537.0
2015-06-02 11:40:00,34.81,34.89,34.75,34.79,90364.0,31.5825,31.6551,31.5281,31.5644,90364.0
2015-06-02 11:50:00,34.8,34.92,34.79,34.89,85465.0,31.5734,31.6823,31.5644,31.6551,85465.0
2015-06-02 12:00:00,34.9,34.93,34.88,34.92,84629.0,31.6642,31.6914,31.646,31.6823,84629.0
2015-06-02 12:10:00,34.92,34.93,34.84,34.84,61136.0,31.6823,31.6914,31.6097,31.6097,61136.0
2015-06-02 12:20:00,34.84,34.91,34.84,34.9,35413.0,31.6097,31.6732,31.6097,31.6642,35413.0
2015-06-02 12:30:00,34.9,34.91,34.88,34.9,27720.0,31.6642,31.6732,31.646,31.6642,27720.0
2015-06-02 12:40:00,34.89,34.91,34.88,34.9,48027.0,31.6551,31.6732,31.646,31.6642,48027.0
2015-06-02 12:50:00,34.9,34.91,34.87,34.87,54034.0,31.6642,31.6732,31.6369,31.6369,54034.0
2015-06-02 13:00:00,34.88,34.88,34.87,34.87,27180.0,31.646,31.646,31.6369,31.6369,27180.0
2015-06-02 13:10:00,34.88,34.89,34.77,34.77,132147.0,31.646,31.6551,31.5462,31.5462,132147.0
2015-06-02 13:20:00,34.77,34.78,34.73,34.76,89482.0,31.5462,31.5553,31.5099,31.5371,89482.0
2015-06-02 13:30:00,34.76,34.83,34.75,34.83,91700.0,31.5371,31.6007,31.5281,31.6007,91700.0
2015-06-02 13:40:00,34.83,34.87,34.81,34.86,58965.0,31.6007,31.6369,31.5825,31.6279,58965.0
2015-06-02 13:50:00,34.86,34.9,34.86,34.87,63854.0,31.6279,31.6642,31.6279,31.6369,63854.0
2015-06-02 14:00:00,34.88,34.88,34.79,34.79,81708.0,31.646,31.646,31.5644,31.5644,81708.0
2015-06-02 14:10:00,34.79,34.8,34.72,34.73,71570.0,31.5644,31.5734,31.5009,31.5099,71570.0
2015-06-02 14:20:00,34.73,34.77,34.7,34.7,79085.0,31.5099,31.5462,31.4827,31.4827,79085.0
2015-06-02 14:30:00,34.7,34.75,34.7,34.75,29311.0,31.4827,31.5281,31.4827,31.5281,29311.0
2015-06-02 14:40:00,34.75,34.75,34.61,34.65,70488.0,31.5281,31.5281,31.4011,31.4373,70488.0
2015-06-02 14:50:00,34.65,34.75,34.62,34.75,92165.0,31.4373,31.5281,31.4101,31.5281,92165.0
2015-06-02 15:00:00,34.75,34.8,34.74,34.79,152400.0,31.5281,31.5734,31.519,31.5644,152400.0
2015-06-02 15:10:00,34.79,34.83,34.76,34.83,151715.0,31.5644,31.6007,31.5371,31.6007,151715.0
2015-06-02 15:20:00,34.83,34.89,34.82,34.87,160878.0,31.6007,31.6551,31.5916,31.6369,160878.0
2015-06-02 15:30:00,34.87,34.91,34.86,34.86,165446.0,31.6369,31.6732,31.6279,31.6279,165446.0
2015-06-02 15:40:00,34.86,34.88,34.77,34.79,208286.0,31.6279,31.646,31.5462,31.5644,208286.0
2015-06-02 15:50:00,34.79,34.83,34.72,34.81,510931.0,31.5644,31.6007,31.5009,31.5825,510931.0
2015-06-03 09:30:00,34.96,35.1,34.57,34.99,444981.0,31.7186,31.8456,31.3648,31.7458,444981.0
2015-06-03 09:40:00,34.99,35.19,34.9,35.11,376386.0,31.7458,31.9273,31.6642,31.8547,376386.0
2015-06-03 09:50:00,35.11,35.12,34.9,35.02,243822.0,31.8547,31.8638,31.6642,31.773,243822.0
2015-06-03 10:00:00,35.01,35.01,34.75,34.88,230418.0,31.764,31.764,31.5281,31.646,230418.0
2015-06-03 10:10:00,34.89,34.96,34.85,34.86,175525.0,31.6551,31.7186,31.6188,31.6279,175525.0
2015-06-03 10:20:00,34.86,34.95,34.86,34.89,167327.0,31.6279,31.7095,31.6279,31.6551,167327.0
2015-06-03 10:30:00,34.89,34.95,34.85,34.94,267777.0,31.6551,31.7095,31.6188,31.7005,267777.0
2015-06-03 10:40:00,34.94,34.95,34.87,34.94,336614.0,31.7005,31.7095,31.6369,31.7005,336614.0
2015-06-03 10:50:00,34.94,34.95,34.76,34.87,269398.0,31.7005,31.7095,31.5371,31.6369,269398.0
2015-06-03 11:00:00,34.88,34.95,34.85,34.89,331170.0,31.646,31.7095,31.6188,31.6551,331170.0
2015-06-03 11:10:00,34.89,34.9,34.74,34.78,215020.0,31.6551,31.6642,31.519,31.5553,215020.0
2015-06-03 11:20:00,34.76,34.93,34.73,34.73,369584.0,31.5371,31.6914,31.5099,31.5099,369584.0
2015-06-03 11:30:00,34.73,34.88,34.66,34.77,145198.0,31.5099,31.646,31.4464,31.5462,145198.0
2015-06-03 11:40:00,34.77,34.78,34.69,34.77,115289.0,31.5462,31.5553,31.4736,31.5462,115289.0
2015-06-03 11:50:00,34.78,34.86,34.73,34.86,208452.0,31.5553,31.6279,31.5099,31.6279,208452.0
2015-06-03 12:00:00,34.85,34.92,34.81,34.89,263503.0,31.6188,31.6823,31.5825,31.6551,263503.0
2015-06-03 12:10:00,34.89,34.89,34.76,34.76,108238.0,31.6551,31.6551,31.5371,31.5371,108238.0
2015-06-03 12:20:00,34.76,34.93,34.71,34.86,194764.0,31.5371,31.6914,31.4918,31.6279,194764.0
2015-06-03 12:30:00,34.87,34.89,34.8,34.81,131834.0,31.6369,31.6551,31.5734,31.5825,131834.0
2015-06-03 12:40:00,34.82,34.91,34.79,34.88,141203.0,31.5916,31.6732,31.5644,31.646,141203.0
2015-06-03 12:50:00,34.88,34.88,34.81,34.86,76735.0,31.646,31.646,31.5825,31.6279,76735.0
2015-06-03 13:00:00,34.85,34.92,34.82,34.85,94258.0,31.6188,31.6823,31.5916,31.6188,94258.0
2015-06-03 13:10:00,34.85,34.9,34.81,34.84,79133.0,31.6188,31.6642,31.5825,31.6097,79133.0
2015-06-03 13:20:00,34.83,34.83,34.75,34.75,38196.0,31.6007,31.6007,31.5281,31.5281,38196.0
2015-06-03 13:30:00,34.76,34.79,34.71,34.79,198623.0,31.5371,31.5644,31.4918,31.5644,198623.0
2015-06-03 13:40:00,34.79,34.83,34.72,34.72,211423.0,31.5644,31.6007,31.5009,31.5009,211423.0
2015-06-03 13:50:00,34.72,34.81,34.71,34.75,88437.0,31.5009,31.5825,31.4918,31.5281,88437.0
2015-06-03 14:00:00,34.75,34.85,34.74,34.8,61106.0,31.5281,31.6188,31.519,31.5734,61106.0
2015-06-03 14:10:00,34.81,34.88,34.8,34.84,93286.0,31.5825,31.646,31.5734,31.6097,93286.0
2015-06-03 14:20:00,34.84,34.85,34.74,34.82,142411.0,31.6097,31.6188,31.519,31.5916,142411.0
2015-06-03 14:30:00,34.82,34.84,34.75,34.79,68628.0,31.5916,31.6097,31.5281,31.5644,68628.0
2015-06-03 14:40:00,34.79,34.81,34.77,34.79,136290.0,31.5644,31.5825,31.5462,31.5644,136290.0
2015-06-03 14:50:00,34.78,34.8,34.71,34.76,122289.0,31.5553,31.5734,31.4918,31.5371,122289.0
2015-06-03 15:00:00,34.76,34.77,34.7,34.76,110716.0,31.5371,31.5462,31.4827,31.5371,110716.0
2015-06-03 15:10:00,34.76,34.8,34.71,34.78,174311.0,31.5371,31.5734,31.4918,31.5553,174311.0
2015-06-03 15:20:00,34.77,34.78,34.71,34.73,166612.0,31.5462,31.5553,31.4918,31.5099,166612.0
2015-06-03 15:30:00,34.73,34.78,34.72,34.77,365394.0,31.5099,31.5553,31.5009,31.5462,365394.0
2015-06-03 15:40:00,34.77,34.8,34.74,34.77,213808.0,31.5462,31.5734,31.519,31.5462,213808.0
2015-06-03 15:50:00,34.77,34.79,34.67,34.76,829580.0,31.5462,31.5644,31.4555,31.5371,829580.0
2015-06-04 09:30:00,34.62,34.62,34.1,34.13,297549.0,31.4101,31.4101,30.9383,30.9656,297549.0
2015-06-04 09:40:00,34.14,34.47,34.13,34.31,187994.0,30.9746,31.274,30.9656,31.1289,187994.0
2015-06-04 09:50:00,34.3,34.32,34.19,34.27,174649.0,31.1198,31.1379,31.02,31.0926,174649.0
2015-06-04 10:00:00,34.26,34.3,34.16,34.23,224891.0,31.0835,31.1198,30.9928,31.0563,224891.0
2015-06-04 10:10:00,34.23,34.35,34.17,34.17,228102.0,31.0563,31.1652,31.0018,31.0018,228102.0
2015-06-04 10:20:00,34.17,34.17,33.91,34.05,321746.0,31.0018,31.0018,30.766,30.893,321746.0
2015-06-04 10:30:00,34.02,34.13,33.99,34.09,149914.0,30.8658,30.9656,30.8385,30.9293,149914.0
2015-06-04 10:40:00,34.09,34.22,34.02,34.03,292268.0,30.9293,31.0472,30.8658,30.8748,292268.0
2015-06-04 10:50:00,34.03,34.13,33.98,34.02,190754.0,30.8748,30.9656,30.8295,30.8658,190754.0
2015-06-04 11:00:00,34.01,34.14,33.99,34.09,171465.0,30.8567,30.9746,30.8385,30.9293,171465.0
2015-06-04 11:10:00,34.09,34.15,34.04,34.11,110445.0,30.9293,30.9837,30.8839,30.9474,110445.0
2015-06-04 11:20:00,34.11,34.22,34.1,34.18,254681.0,30.9474,31.0472,30.9383,31.0109,254681.0
2015-06-04 11:30:00,34.18,34.21,34.14,34.15,109493.0,31.0109,31.0381,30.9746,30.9837,109493.0
2015-06-04 11:40:00,34.15,34.17,34.12,34.14,71041.0,30.9837,31.0018,30.9565,30.9746,71041.0
2015-06-04 11:50:00,34.15,34.2,34.13,34.2,89603.0,30.9837,31.0291,30.9656,31.0291,89603.0
2015-06-04 12:00:00,34.19,34.2,34.15,34.18,57988.0,31.02,31.0291,30.9837,31.0109,57988.0
2015-06-04 12:10:00,34.17,34.17,34.11,34.12,209271.0,31.0018,31.0018,30.9474,30.9565,209271.0
2015-06-04 12:20:00,34.11,34.24,34.1,34.12,135958.0,30.9474,31.0654,30.9383,30.9565,135958.0
2015-06-04 12:30:00,34.12,34.2,34.11,34.19,61017.0,30.9565,31.0291,30.9474,31.02,61017.0
2015-06-04 12:40:00,34.19,34.19,34.15,34.16,29170.0,31.02,31.02,30.9837,30.9928,29170.0
2015-06-04 12:50:00,34.16,34.17,34.11,34.12,53174.0,30.9928,31.0018,30.9474,30.9565,53174.0
2015-06-04 13:00:00,34.12,34.14,34.04,34.05,73390.0,30.9565,30.9746,30.8839,30.893,73390.0
2015-06-04 13:10:00,34.05,34.16,34.01,34.02,223768.0,30.893,30.9928,30.8567,30.8658,223768.0
2015-06-04 13:20:00,34.02,34.03,33.93,34.01,88048.0,30.8658,30.8748,30.7841,30.8567,88048.0
2015-06-04 13:30:00,34.01,34.01,33.89,33.95,152620.0,30.8567,30.8567,30.7478,30.8022,152620.0
2015-06-04 13:40:00,33.94,34.01,33.9,34.01,94423.0,30.7932,30.8567,30.7569,30.8567,94423.0
2015-06-04 13:50:00,34.01,34.02,33.98,34.0,134221.0,30.8567,30.8658,30.8295,30.8476,134221.0
2015-06-04 14:00:00,34.0,34.03,33.96,34.02,101071.0,30.8476,30.8748,30.8113,30.8658,101071.0
2015-06-04 14:10:00,34.02,34.06,34.01,34.05,55192.0,30.8658,30.902,30.8567,30.893,55192.0
2015-06-04 14:20:00,34.07,34.13,34.06,34.1,57508.0,30.9111,30.9656,30.902,30.9383,57508.0
2015-06-04 14:30:00,34.1,34.1,34.01,34.04,68697.0,30.9383,30.9383,30.8567,30.8839,68697.0
2015-06-04 14:40:00,34.04,34.06,34.03,34.05,49231.0,30.8839,30.902,30.8748,30.893,49231.0
2015-06-04 14:50:00,34.05,34.08,34.05,34.06,49847.0,30.893,30.9202,30.893,30.902,49847.0
2015-06-04 15:00:00,34.07,34.08,34.05,34.08,57036.0,30.9111,30.9202,30.893,30.9202,57036.0
2015-06-04 15:10:00,34.08,34.12,34.07,34.08,176304.0,30.9202,30.9565,30.9111,30.9202,176304.0
2015-06-04 15:20:00,34.09,34.11,34.05,34.06,96989.0,30.9293,30.9474,30.893,30.902,96989.0
2015-06-04 15:30:00,34.06,34.08,34.05,34.06,72045.0,30.902,30.9202,30.893,30.902,72045.0
2015-06-04 15:40:00,34.05,34.08,34.04,34.05,250624.0,30.893,30.9202,30.8839,30.893,250624.0
2015-06-04 15:50:00,34.05,34.12,34.0,34.12,698636.0,30.893,30.9565,30.8476,30.9565,698636.0
2015-06-05 09:30:00,34.08,34.54,33.95,34.44,331111.0,30.9202,31.3375,30.8022,31.2468,331111.0
2015-06-05 09:40:00,34.44,34.48,34.31,34.46,169248.0,31.2468,31.2831,31.1289,31.265,169248.0
2015-06-05 09:50:00,34.46,34.76,34.44,34.72,330391.0,31.265,31.5371,31.2468,31.5009,330391.0
2015-06-05 10:00:00,34.72,34.78,34.64,34.72,289936.0,31.5009,31.5553,31.4283,31.5009,289936.0
2015-06-05 10:10:00,34.71,34.91,34.69,34.89,333540.0,31.4918,31.6732,31.4736,31.6551,333540.0
2015-06-05 10:20:00,34.89,35.3,34.89,35.3,1823396.0,31.6551,32.0271,31.6551,32.0271,1823396.0
2015-06-05 10:30:00,35.3,36.59,35.29,36.49,2054030.0,32.0271,33.1975,32.018,33.1067,2054030.0
2015-06-05 10:40:00,36.47,36.58,35.77,35.89,1606141.0,33.0886,33.1884,32.4535,32.5624,1606141.0
2015-06-05 10:50:00,35.88,35.99,35.63,35.78,830139.0,32.5533,32.6531,32.3265,32.4626,830139.0
2015-06-05 11:00:00,35.77,35.87,35.65,35.7,523295.0,32.4535,32.5442,32.3446,32.39,523295.0
2015-06-05 11:10:00,35.7,35.9,35.66,35.74,421074.0,32.39,32.5714,32.3537,32.4263,421074.0
2015-06-05 11:20:00,35.74,36.04,35.7,35.7,584549.0,32.4263,32.6985,32.39,32.39,584549.0
2015-06-05 11:30:00,35.7,35.83,35.5,35.59,406650.0,32.39,32.5079,32.2085,32.2902,406650.0
2015-06-05 11:40:00,35.58,35.67,35.5,35.6,669358.0,32.2811,32.3628,32.2085,32.2993,669358.0
2015-06-05 11:50:00,35.6,35.67,35.45,35.61,895538.0,32.2993,32.3628,32.1632,32.3083,895538.0
2015-06-05 12:00:00,35.59,35.67,35.36,35.51,284527.0,32.2902,32.3628,32.0815,32.2176,284527.0
2015-06-05 12:10:00,35.5,35.54,35.36,35.5,192834.0,32.2085,32.2448,32.0815,32.2085,192834.0
2015-06-05 12:20:00,35.48,35.5,35.32,35.37,176098.0,32.1904,32.2085,32.0452,32.0906,176098.0
2015-06-05 12:30:00,35.38,35.46,35.34,35.43,174673.0,32.0997,32.1722,32.0634,32.145,174673.0
2015-06-05 12:40:00,35.43,35.61,35.28,35.51,363768.0,32.145,32.3083,32.0089,32.2176,363768.0
2015-06-05 12:50:00,35.52,35.63,35.41,35.52,222966.0,32.2267,32.3265,32.1269,32.2267,222966.0
2015-06-05 13:00:00,35.51,35.55,35.4,35.45,148157.0,32.2176,32.2539,32.1178,32.1632,148157.0
2015-06-05 13:10:00,35.44,35.69,35.41,35.62,1255221.0,32.1541,32.3809,32.1269,32.3174,1255221.0
2015-06-05 13:20:00,35.61,35.61,35.43,35.52,141524.0,32.3083,32.3083,32.145,32.2267,141524.0
2015-06-05 13:30:00,35.51,35.59,35.32,35.46,174713.0,32.2176,32.2902,32.0452,32.1722,174713.0
2015-06-05 13:40:00,35.45,35.6,35.38,35.52,708181.0,32.1632,32.2993,32.0997,32.2267,708181.0
2015-06-05 13:50:00,35.52,35.57,35.35,35.47,315674.0,32.2267,32.272,32.0724,32.1813,315674.0
2015-06-05 14:00:00,35.46,35.52,35.44,35.45,188375.0,32.1722,32.2267,32.1541,32.1632,188375.0
2015-06-05 14:10:00,35.46,35.53,35.36,35.53,191511.0,32.1722,32.2358,32.0815,32.2358,191511.0
2015-06-05 14:20:00,35.53,35.53,35.36,35.5,243495.0,32.2358,32.2358,32.0815,32.2085,243495.0
2015-06-05 14:30:00,35.5,35.59,35.43,35.5,267762.0,32.2085,32.2902,32.145,32.2085,267762.0
2015-06-05 14:40:00,35.5,35.55,35.43,35.48,285946.0,32.2085,32.2539,32.145,32.1904,285946.0
2015-06-05 14:50:00,35.48,35.56,35.47,35.53,349331.0,32.1904,32.263,32.1813,32.2358,349331.0
2015-06-05 15:00:00,35.53,35.55,35.46,35.48,312168.0,32.2358,32.2539,32.1722,32.1904,312168.0
2015-06-05 15:10:00,35.48,35.49,35.41,35.43,359191.0,32.1904,32.1995,32.1269,32.145,359191.0
2015-06-05 15:20:00,35.43,35.55,35.43,35.52,443809.0,32.145,32.2539,32.145,32.2267,443809.0
2015-06-05 15:30:00,35.51,35.59,35.5,35.57,256030.0,32.2176,32.2902,32.2085,32.272,256030.0
2015-06-05 15:40:00,35.57,35.65,35.56,35.62,506532.0,32.272,32.3446,32.263,32.3174,506532.0
2015-06-05 15:50:00,35.62,35.71,35.59,35.67,1246527.0,32.3174,32.3991,32.2902,32.3628,1246527.0
2015-06-08 09:30:00,36.01,36.8,35.77,36.73,1652782.0,32.6713,33.388,32.4535,33.3245,1652782.0
2015-06-08 09:40:00,36.7,36.9,36.27,36.9,948418.0,33.2973,33.4787,32.9071,33.4787,948418.0
2015-06-08 09:50:00,36.9,37.0,36.71,36.75,954498.0,33.4787,33.5695,33.3063,33.3426,954498.0
2015-06-08 10:00:00,36.76,37.06,36.75,36.87,1454129.0,33.3517,33.6239,33.3426,33.4515,1454129.0
2015-06-08 10:10:00,36.87,37.0,36.44,36.59,818518.0,33.4515,33.5695,33.0614,33.1975,818518.0
2015-06-08 10:20:00,36.59,36.59,36.13,36.2,785650.0,33.1975,33.1975,32.7801,32.8436,785650.0
2015-06-08 10:30:00,36.2,36.47,36.17,36.46,1090671.0,32.8436,33.0886,32.8164,33.0795,1090671.0
2015-06-08 10:40:00,36.46,36.7,36.37,36.43,687779.0,33.0795,33.2973,32.9979,33.0523,687779.0
2015-06-08 10:50:00,36.44,36.66,36.22,36.24,521930.0,33.0614,33.261,32.8618,32.8799,521930.0
2015-06-08 11:00:00,36.24,36.32,36.04,36.21,533191.0,32.8799,32.9525,32.6985,32.8527,533191.0
2015-06-08 11:10:00,36.21,36.49,36.1,36.45,553973.0,32.8527,33.1067,32.7529,33.0705,553973.0
2015-06-08 11:20:00,36.44,36.62,36.32,36.49,408135.0,33.0614,33.2247,32.9525,33.1067,408135.0
2015-06-08 11:30:00,36.51,36.69,36.45,36.66,322516.0,33.1249,33.2882,33.0705,33.261,322516.0
2015-06-08 11:40:00,36.66,36.82,36.46,36.5,484078.0,33.261,33.4061,33.0795,33.1158,484078.0
2015-06-08 11:50:00,36.49,36.49,36.2,36.42,296316.0,33.1067,33.1067,32.8436,33.0432,296316.0
2015-06-08 12:00:00,36.42,36.59,36.4,36.49,350514.0,33.0432,33.1975,33.0251,33.1067,350514.0
2015-06-08 12:10:00,36.5,36.53,36.44,36.49,360347.0,33.1158,33.143,33.0614,33.1067,360347.0
2015-06-08 12:20:00,36.49,36.6,36.46,36.48,350976.0,33.1067,33.2065,33.0795,33.0977,350976.0
2015-06-08 12:30:00,36.48,36.5,36.4,36.41,329533.0,33.0977,33.1158,33.0251,33.0342,329533.0
2015-06-08 12:40:00,36.42,36.48,36.35,36.4,290719.0,33.0432,33.0977,32.9797,33.0251,290719.0
2015-06-08 12:50:00,36.4,36.57,36.4,36.53,606858.0,33.0251,33.1793,33.0251,33.143,606858.0
2015-06-08 13:00:00,36.52,36.53,36.42,36.48,264865.0,33.134,33.143,33.0432,33.0977,264865.0
2015-06-08 13:10:00,36.48,36.51,36.32,36.38,427506.0,33.0977,33.1249,32.9525,33.0069,427506.0
2015-06-08 13:20:00,36.38,36.42,36.34,36.34,278670.0,33.0069,33.0432,32.9707,32.9707,278670.0
2015-06-08 13:30:00,36.32,36.33,35.89,36.01,699487.0,32.9525,32.9616,32.5624,32.6713,699487.0
2015-06-08 13:40:00,36.0,36.15,35.99,36.13,297124.0,32.6622,32.7983,32.6531,32.7801,297124.0
2015-06-08 13:50:00,36.14,36.18,36.07,36.14,171823.0,32.7892,32.8255,32.7257,32.7892,171823.0
2015-06-08 14:00:00,36.14,36.14,36.05,36.11,194263.0,32.7892,32.7892,32.7075,32.762,194263.0
2015-06-08 14:10:00,36.1,36.36,36.1,36.32,307135.0,32.7529,32.9888,32.7529,32.9525,307135.0
2015-06-08 14:20:00,36.32,36.5,36.29,36.45,216539.0,32.9525,33.1158,32.9253,33.0705,216539.0
2015-06-08 14:30:00,36.45,36.52,36.4,36.48,170484.0,33.0705,33.134,33.0251,33.0977,170484.0
2015-06-08 14:40:00,36.47,36.48,36.36,36.39,190992.0,33.0886,33.0977,32.9888,33.016,190992.0
2015-06-08 14:50:00,36.39,36.41,36.25,36.36,184209.0,33.016,33.0342,32.889,32.9888,184209.0
2015-06-08 15:00:00,36.35,36.37,36.29,36.33,191184.0,32.9797,32.9979,32.9253,32.9616,191184.0
2015-06-08 15:10:00,36.33,36.41,36.32,36.38,248728.0,32.9616,33.0342,32.9525,33.0069,248728.0
2015-06-08 15:20:00,36.38,36.38,36.24,36.3,221772.0,33.0069,33.0069,32.8799,32.9344,221772.0
2015-06-08 15:30:00,36.31,36.33,36.18,36.25,344701.0,32.9434,32.9616,32.8255,32.889,344701.0
2015-06-08 15:40:00,36.25,36.29,36.22,36.23,225211.0,32.889,32.9253,32.8618,32.8709,225211.0
2015-06-08 15:50:00,36.24,36.31,36.18,36.22,658921.0,32.8799,32.9434,32.8255,32.8618,658921.0
2015-06-09 09:30:00,36.3,36.5,36.02,36.16,641546.0,32.9344,33.1158,32.6803,32.8073,641546.0
2015-06-09 09:40:00,36.14,36.35,36.1,36.19,437234.0,32.7892,32.9797,32.7529,32.8346,437234.0
2015-06-09 09:50:00,36.19,36.4,36.16,36.26,536329.0,32.8346,33.0251,32.8073,32.8981,536329.0
2015-06-09 10:00:00,36.26,36.26,35.98,35.98,588839.0,32.8981,32.8981,32.644,32.644,588839.0
2015-06-09 10:10:00,35.98,36.0,35.83,35.85,475633.0,32.644,32.6622,32.5079,32.5261,475633.0
2015-06-09 10:20:00,35.85,35.9,35.45,35.5,627436.0,32.5261,32.5714,32.1632,32.2085,627436.0
2015-06-09 10:30:00,35.51,35.76,35.5,35.71,374531.0,32.2176,32.4444,32.2085,32.3991,374531.0
2015-06-09 10:40:00,35.71,35.82,35.58,35.82,303048.0,32.3991,32.4989,32.2811,32.4989,303048.0
2015-06-09 10:50:00,35.82,35.93,35.68,35.74,380292.0,32.4989,32.5987,32.3718,32.4263,380292.0
2015-06-09 11:00:00,35.75,35.89,35.65,35.84,324736.0,32.4354,32.5624,32.3446,32.517,324736.0
2015-06-09 11:10:00,35.84,35.96,35.82,35.91,246958.0,32.517,32.6259,32.4989,32.5805,246958.0
2015-06-09 11:20:00,35.91,36.0,35.9,35.95,315310.0,32.5805,32.6622,32.5714,32.6168,315310.0
2015-06-09 11:30:00,35.94,36.07,35.94,36.03,302994.0,32.6077,32.7257,32.6077,32.6894,302994.0
2015-06-09 11:40:00,36.02,36.08,35.97,36.0,155608.0,32.6803,32.7348,32.635,32.6622,155608.0
2015-06-09 11:50:00,36.0,36.04,35.94,36.03,162356.0,32.6622,32.6985,32.6077,32.6894,162356.0
2015-06-09 12:00:00,36.03,36.06,35.94,35.95,124691.0,32.6894,32.7166,32.6077,32.6168,124691.0
2015-06-09 12:10:00,35.94,35.97,35.78,35.87,211675.0,32.6077,32.635,32.4626,32.5442,211675.0
2015-06-09 12:20:00,35.88,35.98,35.87,35.97,140693.0,32.5533,32.644,32.5442,32.635,140693.0
2015-06-09 12:30:00,35.96,36.05,35.92,36.04,175129.0,32.6259,32.7075,32.5896,32.6985,175129.0
2015-06-09 12:40:00,36.04,36.14,35.98,36.02,151884.0,32.6985,32.7892,32.644,32.6803,151884.0
2015-06-09 12:50:00,36.03,36.11,36.02,36.08,141188.0,32.6894,32.762,32.6803,32.7348,141188.0
2015-06-09 13:00:00,36.08,36.33,36.08,36.3,251505.0,32.7348,32.9616,32.7348,32.9344,251505.0
2015-06-09 13:10:00,36.29,36.4,36.23,36.4,327039.0,32.9253,33.0251,32.8709,33.0251,327039.0
2015-06-09 13:20:00,36.4,36.5,36.4,36.43,245401.0,33.0251,33.1158,33.0251,33.0523,245401.0
2015-06-09 13:30:00,36.43,36.58,36.42,36.55,366607.0,33.0523,33.1884,33.0432,33.1612,366607.0
2015-06-09 13:40:00,36.55,36.66,36.47,36.57,311309.0,33.1612,33.261,33.0886,33.1793,311309.0
2015-06-09 13:50:00,36.56,36.56,36.41,36.46,197521.0,33.1703,33.1703,33.0342,33.0795,197521.0
2015-06-09 14:00:00,36.47,36.56,36.45,36.46,198752.0,33.0886,33.1703,33.0705,33.0795,198752.0
2015-06-09 14:10:00,36.47,36.48,36.34,36.41,502316.0,33.0886,33.0977,32.9707,33.0342,502316.0
2015-06-09 14:20:00,36.42,36.44,36.38,36.43,149555.0,33.0432,33.0614,33.0069,33.0523,149555.0
2015-06-09 14:30:00,36.43,36.58,36.42,36.48,203203.0,33.0523,33.1884,33.0432,33.0977,203203.0
2015-06-09 14:40:00,36.48,36.58,36.47,36.51,175879.0,33.0977,33.1884,33.0886,33.1249,175879.0
2015-06-09 14:50:00,36.51,36.51,36.43,36.48,162536.0,33.1249,33.1249,33.0523,33.0977,162536.0
2015-06-09 15:00:00,36.48,36.49,36.44,36.46,163539.0,33.0977,33.1067,33.0614,33.0795,163539.0
2015-06-09 15:10:00,36.45,36.57,36.45,36.54,220352.0,33.0705,33.1793,33.0705,33.1521,220352.0
2015-06-09 15:20:00,36.53,36.55,36.4,36.42,233259.0,33.143,33.1612,33.0251,33.0432,233259.0
2015-06-09 15:30:00,36.41,36.54,36.38,36.52,320252.0,33.0342,33.1521,33.0069,33.134,320252.0
2015-06-09 15:40:00,36.52,36.54,36.4,36.45,314546.0,33.134,33.1521,33.0251,33.0705,314546.0
2015-06-09 15:50:00,36.45,36.5,36.43,36.44,395340.0,33.0705,33.1158,33.0523,33.0614,395340.0
2015-06-10 09:30:00,36.0,36.23,35.81,36.19,882169.0,32.6622,32.8709,32.4898,32.8346,882169.0
2015-06-10 09:40:00,36.19,36.22,35.78,36.02,532932.0,32.8346,32.8618,32.4626,32.6803,532932.0
2015-06-10 09:50:00,36.02,36.08,36.0,36.08,215699.0,32.6803,32.7348,32.6622,32.7348,215699.0
2015-06-10 10:00:00,36.08,36.18,36.08,36.17,170026.0,32.7348,32.8255,32.7348,32.8164,170026.0
2015-06-10 10:10:00,36.17,36.37,36.15,36.3,172620.0,32.8164,32.9979,32.7983,32.9344,172620.0
2015-06-10 10:20:00,36.31,36.38,36.27,36.31,180544.0,32.9434,33.0069,32.9071,32.9434,180544.0
2015-06-10 10:30:00,36.31,36.48,36.29,36.36,304376.0,32.9434,33.0977,32.9253,32.9888,304376.0
2015-06-10 10:40:00,36.36,36.36,36.2,36.21,205443.0,32.9888,32.9888,32.8436,32.8527,205443.0
2015-06-10 10:50:00,36.21,36.25,36.1,36.19,144521.0,32.8527,32.889,32.7529,32.8346,144521.0
2015-06-10 11:00:00,36.18,36.29,36.13,36.26,177505.0,32.8255,32.9253,32.7801,32.8981,177505.0
2015-06-10 11:10:00,36.26,36.48,36.26,36.43,129200.0,32.8981,33.0977,32.8981,33.0523,129200.0
2015-06-10 11:20:00,36.43,36.6,36.43,36.53,303560.0,33.0523,33.2065,33.0523,33.143,303560.0
2015-06-10 11:30:00,36.52,36.52,36.33,36.34,191782.0,33.134,33.134,32.9616,32.9707,191782.0
2015-06-10 11:40:00,36.34,36.38,36.26,36.31,247685.0,32.9707,33.0069,32.8981,32.9434,247685.0
2015-06-10 11:50:00,36.3,36.33,36.26,36.33,148777.0,32.9344,32.9616,32.8981,32.9616,148777.0
2015-06-10 12:00:00,36.33,36.34,36.26,36.3,72717.0,32.9616,32.9707,32.8981,32.9344,72717.0
2015-06-10 12:10:00,36.29,36.35,36.28,36.32,149501.0,32.9253,32.9797,32.9162,32.9525,149501.0
2015-06-10 12:20:00,36.31,36.34,36.21,36.25,123660.0,32.9434,32.9707,32.8527,32.889,123660.0
2015-06-10 12:30:00,36.25,36.32,36.1,36.14,159286.0,32.889,32.9525,32.7529,32.7892,159286.0
2015-06-10 12:40:00,36.13,36.22,36.09,36.21,170728.0,32.7801,32.8618,32.7438,32.8527,170728.0
2015-06-10 12:50:00,36.21,36.22,36.19,36.21,47269.0,32.8527,32.8618,32.8346,32.8527,47269.0
2015-06-10 13:00:00,36.21,36.22,35.99,36.01,268106.0,32.8527,32.8618,32.6531,32.6713,268106.0
2015-06-10 13:10:00,36.01,36.08,35.97,36.02,141815.0,32.6713,32.7348,32.635,32.6803,141815.0
2015-06-10 13:20:00,36.02,36.11,36.01,36.1,106628.0,32.6803,32.762,32.6713,32.7529,106628.0
2015-06-10 13:30:00,36.11,36.13,36.09,36.11,93405.0,32.762,32.7801,32.7438,32.762,93405.0
2015-06-10 13:40:00,36.1,36.12,36.0,36.07,97462.0,32.7529,32.7711,32.6622,32.7257,97462.0
2015-06-10 13:50:00,36.08,36.08,36.01,36.07,101848.0,32.7348,32.7348,32.6713,32.7257,101848.0
2015-06-10 14:00:00,36.07,36.2,36.06,36.15,55215.0,32.7257,32.8436,32.7166,32.7983,55215.0
2015-06-10 14:10:00,36.15,36.2,36.09,36.2,55055.0,32.7983,32.8436,32.7438,32.8436,55055.0
2015-06-10 14:20:00,36.21,36.21,36.0,36.01,169131.0,32.8527,32.8527,32.6622,32.6713,169131.0
2015-06-10 14:30:00,36.01,36.04,35.92,35.99,271622.0,32.6713,32.6985,32.5896,32.6531,271622.0
2015-06-10 14:40:00,35.99,36.03,35.96,35.98,134272.0,32.6531,32.6894,32.6259,32.644,134272.0
2015-06-10 14:50:00,35.98,36.07,35.98,36.07,91267.0,32.644,32.7257,32.644,32.7257,91267.0
2015-06-10 15:00:00,36.07,36.07,35.98,36.06,111811.0,32.7257,32.7257,32.644,32.7166,111811.0
2015-06-10 15:10:00,36.06,36.09,36.01,36.05,90590.0,32.7166,32.7438,32.6713,32.7075,90590.0
2015-06-10 15:20:00,36.06,36.06,35.98,36.01,115848.0,32.7166,32.7166,32.644,32.6713,115848.0
2015-06-10 15:30:00,36.0,36.04,35.95,35.99,245447.0,32.6622,32.6985,32.6168,32.6531,245447.0
2015-06-10 15:40:00,35.98,36.17,35.98,36.15,227715.0,32.644,32.8164,32.644,32.7983,227715.0
2015-06-10 15:50:00,36.15,36.29,36.15,36.26,452798.0,32.7983,32.9253,32.7983,32.8981,452798.0
2015-06-11 09:30:00,36.37,37.15,36.34,36.9,972350.0,32.9979,33.7056,32.9707,33.4787,972350.0
2015-06-11 09:40:00,36.91,37.05,36.82,37.02,268163.0,33.4878,33.6148,33.4061,33.5876,268163.0
2015-06-11 09:50:00,37.02,37.07,36.86,36.9,218285.0,33.5876,33.633,33.4424,33.4787,218285.0
2015-06-11 10:00:00,36.92,37.0,36.9,36.98,241080.0,33.4969,33.5695,33.4787,33.5513,241080.0
2015-06-11 10:10:00,36.97,37.02,36.89,36.99,482662.0,33.5422,33.5876,33.4697,33.5604,482662.0
2015-06-11 10:20:00,36.98,36.99,36.96,36.98,119621.0,33.5513,33.5604,33.5332,33.5513,119621.0
2015-06-11 10:30:00,36.98,36.98,36.81,36.87,309999.0,33.5513,33.5513,33.3971,33.4515,309999.0
2015-06-11 10:40:00,36.88,36.95,36.84,36.89,124756.0,33.4606,33.5241,33.4243,33.4697,124756.0
2015-06-11 10:50:00,36.9,36.93,36.81,36.82,99105.0,33.4787,33.506,33.3971,33.4061,99105.0
2015-06-11 11:00:00,36.82,36.86,36.67,36.74,157531.0,33.4061,33.4424,33.2701,33.3336,157531.0
2015-06-11 11:10:00,36.75,36.84,36.74,36.78,126820.0,33.3426,33.4243,33.3336,33.3699,126820.0
2015-06-11 11:20:00,36.78,36.83,36.61,36.63,131998.0,33.3699,33.4152,33.2156,33.2338,131998.0
2015-06-11 11:30:00,36.63,36.72,36.61,36.63,86087.0,33.2338,33.3154,33.2156,33.2338,86087.0
2015-06-11 11:40:00,36.63,36.79,36.62,36.78,54886.0,33.2338,33.3789,33.2247,33.3699,54886.0
2015-06-11 11:50:00,36.78,36.84,36.72,36.84,71226.0,33.3699,33.4243,33.3154,33.4243,71226.0
2015-06-11 12:00:00,36.84,36.93,36.82,36.88,114838.0,33.4243,33.506,33.4061,33.4606,114838.0
2015-06-11 12:10:00,36.88,36.92,36.8,36.91,41527.0,33.4606,33.4969,33.388,33.4878,41527.0
2015-06-11 12:20:00,36.91,36.93,36.88,36.93,39051.0,33.4878,33.506,33.4606,33.506,39051.0
2015-06-11 12:30:00,36.93,36.94,36.8,36.85,102366.0,33.506,33.515,33.388,33.4334,102366.0
2015-06-11 12:40:00,36.85,36.85,36.75,36.82,67330.0,33.4334,33.4334,33.3426,33.4061,67330.0
2015-06-11 12:50:00,36.84,36.91,36.83,36.89,35277.0,33.4243,33.4878,33.4152,33.4697,35277.0
2015-06-11 13:00:00,36.89,36.95,36.88,36.92,68797.0,33.4697,33.5241,33.4606,33.4969,68797.0
2015-06-11 13:10:00,36.92,36.96,36.89,36.95,77464.0,33.4969,33.5332,33.4697,33.5241,77464.0
2015-06-11 13:20:00,36.95,36.96,36.94,36.95,115849.0,33.5241,33.5332,33.515,33.5241,115849.0
2015-06-11 13:30:00,36.96,36.99,36.93,36.96,129177.0,33.5332,33.5604,33.506,33.5332,129177.0
2015-06-11 13:40:00,36.95,36.97,36.8,36.84,94149.0,33.5241,33.5422,33.388,33.4243,94149.0
2015-06-11 13:50:00,36.84,36.96,36.84,36.91,80099.0,33.4243,33.5332,33.4243,33.4878,80099.0
2015-06-11 14:00:00,36.92,36.95,36.87,36.94,95635.0,33.4969,33.5241,33.4515,33.515,95635.0
2015-06-11 14:10:00,36.94,36.98,36.93,36.97,100354.0,33.515,33.5513,33.506,33.5422,100354.0
2015-06-11 14:20:00,36.97,36.99,36.97,36.98,81629.0,33.5422,33.5604,33.5422,33.5513,81629.0
2015-06-11 14:30:00,36.98,36.99,36.93,36.94,53429.0,33.5513,33.5604,33.506,33.515,53429.0
2015-06-11 14:40:00,36.95,36.96,36.94,36.94,36756.0,33.5241,33.5332,33.515,33.515,36756.0
2015-06-11 14:50:00,36.95,36.95,36.85,36.87,53516.0,33.5241,33.5241,33.4334,33.4515,53516.0
2015-06-11 15:00:00,36.88,36.95,36.86,36.94,55271.0,33.4606,33.5241,33.4424,33.515,55271.0
2015-06-11 15:10:00,36.95,36.95,36.92,36.94,59156.0,33.5241,33.5241,33.4969,33.515,59156.0
2015-06-11 15:20:00,36.94,36.95,36.92,36.93,58521.0,33.515,33.5241,33.4969,33.506,58521.0
2015-06-11 15:30:00,36.93,36.95,36.92,36.95,73397.0,33.506,33.5241,33.4969,33.5241,73397.0
2015-06-11 15:40:00,36.95,36.98,36.93,36.93,199984.0,33.5241,33.5513,33.506,33.506,199984.0
2015-06-11 15:50:00,36.93,36.94,36.77,36.87,505854.0,33.506,33.515,33.3608,33.4515,505854.0
2015-06-12 09:30:00,36.97,37.62,36.86,37.54,751593.0,33.5422,34.132,33.4424,34.0594,751593.0
2015-06-12 09:40:00,37.5,37.65,37.36,37.64,442144.0,34.0231,34.1592,33.8961,34.1501,442144.0
2015-06-12 09:50:00,37.64,38.0,37.6,37.98,641307.0,34.1501,34.4767,34.1138,34.4586,641307.0
2015-06-12 10:00:00,37.97,38.0,37.81,37.88,833425.0,34.4495,34.4767,34.3044,34.3679,833425.0
2015-06-12 10:10:00,37.88,37.88,37.73,37.74,239624.0,34.3679,34.3679,34.2318,34.2408,239624.0
2015-06-12 10:20:00,37.75,37.76,37.53,37.57,342631.0,34.2499,34.259,34.0503,34.0866,342631.0
2015-06-12 10:30:00,37.57,37.63,37.23,37.27,565605.0,34.0866,34.141,33.7781,33.8144,565605.0
2015-06-12 10:40:00,37.27,37.47,37.21,37.45,226534.0,33.8144,33.9959,33.76,33.9777,226534.0
2015-06-12 10:50:00,37.44,37.51,37.33,37.34,206384.0,33.9687,34.0322,33.8689,33.8779,206384.0
2015-06-12 11:00:00,37.34,37.43,37.33,37.38,215440.0,33.8779,33.9596,33.8689,33.9142,215440.0
2015-06-12 11:10:00,37.38,37.39,37.08,37.14,278644.0,33.9142,33.9233,33.642,33.6965,278644.0
2015-06-12 11:20:00,37.16,37.3,37.12,37.21,141826.0,33.7146,33.8416,33.6783,33.76,141826.0
2015-06-12 11:30:00,37.22,37.3,37.21,37.28,66552.0,33.7691,33.8416,33.76,33.8235,66552.0
2015-06-12 11:40:00,37.29,37.35,37.26,37.31,133770.0,33.8326,33.887,33.8054,33.8507,133770.0
2015-06-12 11:50:00,37.31,37.34,37.12,37.16,193468.0,33.8507,33.8779,33.6783,33.7146,193468.0
2015-06-12 12:00:00,37.16,37.4,37.16,37.31,191300.0,33.7146,33.9324,33.7146,33.8507,191300.0
2015-06-12 12:10:00,37.31,37.51,37.28,37.47,140845.0,33.8507,34.0322,33.8235,33.9959,140845.0
2015-06-12 12:20:00,37.48,37.54,37.45,37.52,165675.0,34.005,34.0594,33.9777,34.0412,165675.0
2015-06-12 12:30:00,37.53,37.61,37.5,37.51,89701.0,34.0503,34.1229,34.0231,34.0322,89701.0
2015-06-12 12:40:00,37.5,37.59,37.48,37.58,120215.0,34.0231,34.1048,34.005,34.0957,120215.0
2015-06-12 12:50:00,37.58,37.59,37.49,37.5,98786.0,34.0957,34.1048,34.014,34.0231,98786.0
2015-06-12 13:00:00,37.51,37.57,37.5,37.56,73259.0,34.0322,34.0866,34.0231,34.0775,73259.0
2015-06-12 13:10:00,37.55,37.6,37.39,37.4,247298.0,34.0685,34.1138,33.9233,33.9324,247298.0
2015-06-12 13:20:00,37.4,37.6,37.37,37.59,249976.0,33.9324,34.1138,33.9052,34.1048,249976.0
2015-06-12 13:30:00,37.6,37.62,37.57,37.6,197364.0,34.1138,34.132,34.0866,34.1138,197364.0
2015-06-12 13:40:00,37.6,37.67,37.59,37.66,109005.0,34.1138,34.1773,34.1048,34.1683,109005.0
2015-06-12 13:50:00,37.66,37.67,37.65,37.66,112949.0,34.1683,34.1773,34.1592,34.1683,112949.0
2015-06-12 14:00:00,37.66,37.73,37.65,37.72,202523.0,34.1683,34.2318,34.1592,34.2227,202523.0
2015-06-12 14:10:00,37.72,37.8,37.66,37.79,206309.0,34.2227,34.2953,34.1683,34.2862,206309.0
2015-06-12 14:20:00,37.78,37.85,37.7,37.82,136000.0,34.2771,34.3407,34.2046,34.3134,136000.0
2015-06-12 14:30:00,37.84,37.88,37.73,37.8,184238.0,34.3316,34.3679,34.2318,34.2953,184238.0
2015-06-12 14:40:00,37.81,37.84,37.69,37.8,206366.0,34.3044,34.3316,34.1955,34.2953,206366.0
2015-06-12 14:50:00,37.81,37.89,37.78,37.84,157741.0,34.3044,34.3769,34.2771,34.3316,157741.0
2015-06-12 15:00:00,37.84,37.9,37.83,37.88,109354.0,34.3316,34.386,34.3225,34.3679,109354.0
2015-06-12 15:10:00,37.89,37.94,37.89,37.91,114896.0,34.3769,34.4223,34.3769,34.3951,114896.0
2015-06-12 15:20:00,37.9,37.94,37.9,37.94,78042.0,34.386,34.4223,34.386,34.4223,78042.0
2015-06-12 15:30:00,37.94,37.99,37.93,37.98,393582.0,34.4223,34.4677,34.4132,34.4586,393582.0
2015-06-12 15:40:00,37.98,37.99,37.88,37.94,342046.0,34.4586,34.4677,34.3679,34.4223,342046.0
2015-06-12 15:50:00,37.94,38.0,37.83,37.96,655957.0,34.4223,34.4767,34.3225,34.4405,655957.0
2015-06-15 09:30:00,37.27,37.7,37.2,37.45,345838.0,33.8144,34.2046,33.7509,33.9777,345838.0
2015-06-15 09:40:00,37.45,37.82,37.45,37.58,200592.0,33.9777,34.3134,33.9777,34.0957,200592.0
2015-06-15 09:50:00,37.58,37.59,37.05,37.27,251021.0,34.0957,34.1048,33.6148,33.8144,251021.0
2015-06-15 10:00:00,37.31,37.35,37.13,37.28,151756.0,33.8507,33.887,33.6874,33.8235,151756.0
2015-06-15 10:10:00,37.27,37.29,37.12,37.22,86564.0,33.8144,33.8326,33.6783,33.7691,86564.0
2015-06-15 10:20:00,37.24,37.39,37.16,37.26,142164.0,33.7872,33.9233,33.7146,33.8054,142164.0
2015-06-15 10:30:00,37.26,37.26,36.92,36.94,311887.0,33.8054,33.8054,33.4969,33.515,311887.0
2015-06-15 10:40:00,36.94,37.13,36.93,37.05,151331.0,33.515,33.6874,33.506,33.6148,151331.0
2015-06-15 10:50:00,37.07,37.13,37.01,37.03,112430.0,33.633,33.6874,33.5785,33.5967,112430.0
2015-06-15 11:00:00,37.02,37.15,36.97,36.98,243703.0,33.5876,33.7056,33.5422,33.5513,243703.0
2015-06-15 11:10:00,36.98,36.98,36.92,36.98,109585.0,33.5513,33.5513,33.4969,33.5513,109585.0
2015-06-15 11:20:00,36.99,37.0,36.68,36.77,192747.0,33.5604,33.5695,33.2791,33.3608,192747.0
2015-06-15 11:30:00,36.78,36.94,36.77,36.88,104386.0,33.3699,33.515,33.3608,33.4606,104386.0
2015-06-15 11:40:00,36.88,36.91,36.82,36.9,89751.0,33.4606,33.4878,33.4061,33.4787,89751.0
2015-06-15 11:50:00,36.9,36.96,36.81,36.88,78452.0,33.4787,33.5332,33.3971,33.4606,78452.0
2015-06-15 12:00:00,36.88,36.96,36.8,36.93,203515.0,33.4606,33.5332,33.388,33.506,203515.0
2015-06-15 12:10:00,36.93,36.96,36.85,36.86,172979.0,33.506,33.5332,33.4334,33.4424,172979.0
2015-06-15 12:20:00,36.86,36.9,36.74,36.77,150370.0,33.4424,33.4787,33.3336,33.3608,150370.0
2015-06-15 12:30:00,36.77,36.78,36.66,36.7,263736.0,33.3608,33.3699,33.261,33.2973,263736.0
2015-06-15 12:40:00,36.69,36.82,36.54,36.78,210599.0,33.2882,33.4061,33.1521,33.3699,210599.0
2015-06-15 12:50:00,36.77,36.87,36.73,36.76,58925.0,33.3608,33.4515,33.3245,33.3517,58925.0
2015-06-15 13:00:00,36.76,36.77,36.64,36.7,90823.0,33.3517,33.3608,33.2428,33.2973,90823.0
2015-06-15 13:10:00,36.7,36.72,36.64,36.69,47060.0,33.2973,33.3154,33.2428,33.2882,47060.0
2015-06-15 13:20:00,36.7,36.72,36.59,36.59,59410.0,33.2973,33.3154,33.1975,33.1975,59410.0
2015-06-15 13:30:00,36.58,36.65,36.53,36.58,121597.0,33.1884,33.2519,33.143,33.1884,121597.0
2015-06-15 13:40:00,36.59,36.7,36.59,36.63,104460.0,33.1975,33.2973,33.1975,33.2338,104460.0
2015-06-15 13:50:00,36.63,36.69,36.59,36.67,203247.0,33.2338,33.2882,33.1975,33.2701,203247.0
2015-06-15 14:00:00,36.68,36.71,36.64,36.64,40923.0,33.2791,33.3063,33.2428,33.2428,40923.0
2015-06-15 14:10:00,36.65,36.66,36.59,36.62,97343.0,33.2519,33.261,33.1975,33.2247,97343.0
2015-06-15 14:20:00,36.63,36.64,36.59,36.64,148757.0,33.2338,33.2428,33.1975,33.2428,148757.0
2015-06-15 14:30:00,36.64,36.64,36.6,36.62,97032.0,33.2428,33.2428,33.2065,33.2247,97032.0
2015-06-15 14:40:00,36.63,36.64,36.6,36.63,100926.0,33.2338,33.2428,33.2065,33.2338,100926.0
2015-06-15 14:50:00,36.62,36.63,36.6,36.62,62253.0,33.2247,33.2338,33.2065,33.2247,62253.0
2015-06-15 15:00:00,36.62,36.63,36.59,36.63,84134.0,33.2247,33.2338,33.1975,33.2338,84134.0
2015-06-15 15:10:00,36.62,36.63,36.59,36.6,128345.0,33.2247,33.2338,33.1975,33.2065,128345.0
2015-06-15 15:20:00,36.61,36.61,36.56,36.59,123918.0,33.2156,33.2156,33.1703,33.1975,123918.0
2015-06-15 15:30:00,36.58,36.6,36.54,36.6,165878.0,33.1884,33.2065,33.1521,33.2065,165878.0
2015-06-15 15:40:00,36.6,36.69,36.59,36.69,140113.0,33.2065,33.2882,33.1975,33.2882,140113.0
2015-06-15 15:50:00,36.68,36.69,36.62,36.63,328529.0,33.2791,33.2882,33.2247,33.2338,328529.0
2015-06-16 09:30:00,36.43,37.0,36.36,36.91,322135.0,33.0523,33.5695,32.9888,33.4878,322135.0
2015-06-16 09:40:00,36.91,37.0,36.56,36.59,298603.0,33.4878,33.5695,33.1703,33.1975,298603.0
2015-06-16 09:50:00,36.64,36.74,36.55,36.69,177004.0,33.2428,33.3336,33.1612,33.2882,177004.0
2015-06-16 10:00:00,36.68,36.81,36.65,36.7,249885.0,33.2791,33.3971,33.2519,33.2973,249885.0
2015-06-16 10:10:00,36.7,36.71,36.53,36.69,105767.0,33.2973,33.3063,33.143,33.2882,105767.0
2015-06-16 10:20:00,36.69,36.7,36.62,36.64,85445.0,33.2882,33.2973,33.2247,33.2428,85445.0
2015-06-16 10:30:00,36.64,36.7,36.63,36.68,49039.0,33.2428,33.2973,33.2338,33.2791,49039.0
2015-06-16 10:40:00,36.68,36.75,36.63,36.74,119670.0,33.2791,33.3426,33.2338,33.3336,119670.0
2015-06-16 10:50:00,36.74,36.82,36.7,36.76,63157.0,33.3336,33.4061,33.2973,33.3517,63157.0
2015-06-16 11:00:00,36.76,36.81,36.75,36.8,32822.0,33.3517,33.3971,33.3426,33.388,32822.0
2015-06-16 11:10:00,36.8,36.85,36.7,36.72,92669.0,33.388,33.4334,33.2973,33.3154,92669.0
2015-06-16 11:20:00,36.73,36.73,36.58,36.59,136853.0,33.3245,33.3245,33.1884,33.1975,136853.0
2015-06-16 11:30:00,36.58,36.6,36.55,36.57,55825.0,33.1884,33.2065,33.1612,33.1793,55825.0
2015-06-16 11:40:00,36.57,36.57,36.42,36.42,108112.0,33.1793,33.1793,33.0432,33.0432,108112.0
2015-06-16 11:50:00,36.42,36.51,36.24,36.4,167331.0,33.0432,33.1249,32.8799,33.0251,167331.0
2015-06-16 12:00:00,36.41,36.49,36.41,36.41,65404.0,33.0342,33.1067,33.0342,33.0342,65404.0
2015-06-16 12:10:00,36.42,36.44,36.33,36.43,64517.0,33.0432,33.0614,32.9616,33.0523,64517.0
2015-06-16 12:20:00,36.44,36.49,36.4,36.47,55121.0,33.0614,33.1067,33.0251,33.0886,55121.0
2015-06-16 12:30:00,36.47,36.49,36.35,36.43,207461.0,33.0886,33.1067,32.9797,33.0523,207461.0
2015-06-16 12:40:00,36.43,36.48,36.38,36.44,93474.0,33.0523,33.0977,33.0069,33.0614,93474.0
2015-06-16 12:50:00,36.44,36.47,36.4,36.44,74564.0,33.0614,33.0886,33.0251,33.0614,74564.0
2015-06-16 13:00:00,36.45,36.49,36.39,36.4,110573.0,33.0705,33.1067,33.016,33.0251,110573.0
2015-06-16 13:10:00,36.4,36.48,36.29,36.48,326349.0,33.0251,33.0977,32.9253,33.0977,326349.0
2015-06-16 13:20:00,36.48,36.49,36.45,36.48,59145.0,33.0977,33.1067,33.0705,33.0977,59145.0
2015-06-16 13:30:00,36.49,36.5,36.44,36.49,40221.0,33.1067,33.1158,33.0614,33.1067,40221.0
2015-06-16 13:40:00,36.49,36.54,36.47,36.5,100427.0,33.1067,33.1521,33.0886,33.1158,100427.0
2015-06-16 13:50:00,36.5,36.5,36.39,36.42,96958.0,33.1158,33.1158,33.016,33.0432,96958.0
2015-06-16 14:00:00,36.43,36.49,36.39,36.46,100933.0,33.0523,33.1067,33.016,33.0795,100933.0
2015-06-16 14:10:00,36.46,36.48,36.41,36.45,48302.0,33.0795,33.0977,33.0342,33.0705,48302.0
2015-06-16 14:20:00,36.45,36.47,36.44,36.47,46756.0,33.0705,33.0886,33.0614,33.0886,46756.0
2015-06-16 14:30:00,36.47,36.48,36.42,36.46,72565.0,33.0886,33.0977,33.0432,33.0795,72565.0
2015-06-16 14:40:00,36.46,36.47,36.35,36.39,145737.0,33.0795,33.0886,32.9797,33.016,145737.0
2015-06-16 14:50:00,36.39,36.47,36.38,36.43,226425.0,33.016,33.0886,33.0069,33.0523,226425.0
2015-06-16 15:00:00,36.44,36.46,36.42,36.45,85281.0,33.0614,33.0795,33.0432,33.0705,85281.0
2015-06-16 15:10:00,36.45,36.46,36.4,36.4,87808.0,33.0705,33.0795,33.0251,33.0251,87808.0
2015-06-16 15:20:00,36.41,36.49,36.4,36.48,110620.0,33.0342,33.1067,33.0251,33.0977,110620.0
2015-06-16 15:30:00,36.48,36.52,36.41,36.48,167254.0,33.0977,33.134,33.0342,33.0977,167254.0
2015-06-16 15:40:00,36.48,36.5,36.43,36.48,156019.0,33.0977,33.1158,33.0523,33.0977,156019.0
2015-06-16 15:50:00,36.5,36.51,36.45,36.5,237033.0,33.1158,33.1249,33.0705,33.1158,237033.0
2015-06-17 09:30:00,37.03,37.15,36.55,36.69,475724.0,33.5967,33.7056,33.1612,33.2882,475724.0
2015-06-17 09:40:00,36.69,36.86,36.52,36.84,272589.0,33.2882,33.4424,33.134,33.4243,272589.0
2015-06-17 09:50:00,36.84,37.06,36.76,36.84,200342.0,33.4243,33.6239,33.3517,33.4243,200342.0
2015-06-17 10:00:00,36.86,36.94,36.85,36.93,83858.0,33.4424,33.515,33.4334,33.506,83858.0
2015-06-17 10:10:00,36.93,36.94,36.8,36.93,107954.0,33.506,33.515,33.388,33.506,107954.0
2015-06-17 10:20:00,36.94,36.94,36.87,36.9,87746.0,33.515,33.515,33.4515,33.4787,87746.0
2015-06-17 10:30:00,36.9,36.97,36.84,36.89,124663.0,33.4787,33.5422,33.4243,33.4697,124663.0
2015-06-17 10:40:00,36.9,36.92,36.8,36.87,162079.0,33.4787,33.4969,33.388,33.4515,162079.0
2015-06-17 10:50:00,36.87,36.88,36.8,36.81,107112.0,33.4515,33.4606,33.388,33.3971,107112.0
2015-06-17 11:00:00,36.81,36.84,36.79,36.8,144330.0,33.3971,33.4243,33.3789,33.388,144330.0
2015-06-17 11:10:00,36.8,36.81,36.59,36.7,372318.0,33.388,33.3971,33.1975,33.2973,372318.0
2015-06-17 11:20:00,36.68,36.69,36.56,36.58,210505.0,33.2791,33.2882,33.1703,33.1884,210505.0
2015-06-17 11:30:00,36.58,36.6,36.51,36.54,194053.0,33.1884,33.2065,33.1249,33.1521,194053.0
2015-06-17 11:40:00,36.55,36.55,36.31,36.4,340771.0,33.1612,33.1612,32.9434,33.0251,340771.0
2015-06-17 11:50:00,36.4,36.44,36.3,36.35,147474.0,33.0251,33.0614,32.9344,32.9797,147474.0
2015-06-17 12:00:00,36.35,36.37,36.07,36.14,324151.0,32.9797,32.9979,32.7257,32.7892,324151.0
2015-06-17 12:10:00,36.15,36.18,35.82,35.83,399999.0,32.7983,32.8255,32.4989,32.5079,399999.0
2015-06-17 12:20:00,35.84,35.92,35.8,35.89,209509.0,32.517,32.5896,32.4807,32.5624,209509.0
2015-06-17 12:30:00,35.89,35.89,35.53,35.67,453584.0,32.5624,32.5624,32.2358,32.3628,453584.0
2015-06-17 12:40:00,35.67,35.78,35.55,35.61,295757.0,32.3628,32.4626,32.2539,32.3083,295757.0
2015-06-17 12:50:00,35.61,35.66,35.57,35.65,179900.0,32.3083,32.3537,32.272,32.3446,179900.0
2015-06-17 13:00:00,35.66,35.8,35.59,35.72,289437.0,32.3537,32.4807,32.2902,32.4081,289437.0
2015-06-17 13:10:00,35.72,35.77,35.64,35.71,178730.0,32.4081,32.4535,32.3356,32.3991,178730.0
2015-06-17 13:20:00,35.7,35.79,35.69,35.79,185607.0,32.39,32.4716,32.3809,32.4716,185607.0
2015-06-17 13:30:00,35.79,35.91,35.75,35.88,158502.0,32.4716,32.5805,32.4354,32.5533,158502.0
2015-06-17 13:40:00,35.9,35.9,35.6,35.71,177198.0,32.5714,32.5714,32.2993,32.3991,177198.0
2015-06-17 13:50:00,35.71,35.72,35.57,35.57,167643.0,32.3991,32.4081,32.272,32.272,167643.0
2015-06-17 14:00:00,35.57,35.79,35.55,35.73,214770.0,32.272,32.4716,32.2539,32.4172,214770.0
2015-06-17 14:10:00,35.73,35.8,35.67,35.72,99807.0,32.4172,32.4807,32.3628,32.4081,99807.0
2015-06-17 14:20:00,35.72,35.78,35.62,35.72,110548.0,32.4081,32.4626,32.3174,32.4081,110548.0
2015-06-17 14:30:00,35.73,35.77,35.66,35.71,167204.0,32.4172,32.4535,32.3537,32.3991,167204.0
2015-06-17 14:40:00,35.72,35.72,35.53,35.54,262158.0,32.4081,32.4081,32.2358,32.2448,262158.0
2015-06-17 14:50:00,35.55,35.6,35.5,35.5,250352.0,32.2539,32.2993,32.2085,32.2085,250352.0
2015-06-17 15:00:00,35.51,35.61,35.45,35.61,355011.0,32.2176,32.3083,32.1632,32.3083,355011.0
2015-06-17 15:10:00,35.61,35.65,35.55,35.6,303977.0,32.3083,32.3446,32.2539,32.2993,303977.0
2015-06-17 15:20:00,35.61,35.63,35.54,35.57,244368.0,32.3083,32.3265,32.2448,32.272,244368.0
2015-06-17 15:30:00,35.57,35.6,35.38,35.44,467313.0,32.272,32.2993,32.0997,32.1541,467313.0
2015-06-17 15:40:00,35.43,35.51,35.38,35.41,483290.0,32.145,32.2176,32.0997,32.1269,483290.0
2015-06-17 15:50:00,35.41,35.56,35.41,35.46,891747.0,32.1269,32.263,32.1269,32.1722,891747.0
2015-06-18 09:30:00,35.5,35.74,35.15,35.21,720054.0,32.2085,32.4263,31.891,31.9454,720054.0
2015-06-18 09:40:00,35.21,35.29,35.09,35.22,389184.0,31.9454,32.018,31.8365,31.9545,389184.0
2015-06-18 09:50:00,35.23,35.45,35.06,35.3,321043.0,31.9636,32.1632,31.8093,32.0271,321043.0
2015-06-18 10:00:00,35.3,35.31,35.16,35.29,236488.0,32.0271,32.0362,31.9001,32.018,236488.0
2015-06-18 10:10:00,35.3,35.36,35.23,35.27,190946.0,32.0271,32.0815,31.9636,31.9999,190946.0
2015-06-18 10:20:00,35.28,35.31,35.06,35.08,267013.0,32.0089,32.0362,31.8093,31.8275,267013.0
2015-06-18 10:30:00,35.09,35.27,35.06,35.2,205342.0,31.8365,31.9999,31.8093,31.9364,205342.0
2015-06-18 10:40:00,35.2,35.25,35.06,35.06,284865.0,31.9364,31.9817,31.8093,31.8093,284865.0
2015-06-18 10:50:00,35.05,35.3,35.05,35.28,146807.0,31.8003,32.0271,31.8003,32.0089,146807.0
2015-06-18 11:00:00,35.29,35.35,35.13,35.32,307443.0,32.018,32.0724,31.8728,32.0452,307443.0
2015-06-18 11:10:00,35.32,35.4,35.3,35.34,194614.0,32.0452,32.1178,32.0271,32.0634,194614.0
2015-06-18 11:20:00,35.34,35.55,35.33,35.52,289751.0,32.0634,32.2539,32.0543,32.2267,289751.0
2015-06-18 11:30:00,35.52,35.63,35.43,35.55,286478.0,32.2267,32.3265,32.145,32.2539,286478.0
2015-06-18 11:40:00,35.55,35.59,35.45,35.59,156417.0,32.2539,32.2902,32.1632,32.2902,156417.0
2015-06-18 11:50:00,35.58,35.68,35.52,35.66,191630.0,32.2811,32.3718,32.2267,32.3537,191630.0
2015-06-18 12:00:00,35.66,35.9,35.57,35.83,351796.0,32.3537,32.5714,32.272,32.5079,351796.0
2015-06-18 12:10:00,35.84,35.89,35.78,35.87,105097.0,32.517,32.5624,32.4626,32.5442,105097.0
2015-06-18 12:20:00,35.87,35.9,35.83,35.87,84225.0,32.5442,32.5714,32.5079,32.5442,84225.0
2015-06-18 12:30:00,35.87,35.87,35.7,35.75,190910.0,32.5442,32.5442,32.39,32.4354,190910.0
2015-06-18 12:40:00,35.75,35.82,35.72,35.75,58082.0,32.4354,32.4989,32.4081,32.4354,58082.0
2015-06-18 12:50:00,35.75,35.76,35.64,35.7,114464.0,32.4354,32.4444,32.3356,32.39,114464.0
2015-06-18 13:00:00,35.7,35.73,35.58,35.59,80461.0,32.39,32.4172,32.2811,32.2902,80461.0
2015-06-18 13:10:00,35.58,35.66,35.57,35.59,126561.0,32.2811,32.3537,32.272,32.2902,126561.0
2015-06-18 13:20:00,35.59,35.65,35.54,35.64,77059.0,32.2902,32.3446,32.2448,32.3356,77059.0
2015-06-18 13:30:00,35.63,35.66,35.58,35.64,74645.0,32.3265,32.3537,32.2811,32.3356,74645.0
2015-06-18 13:40:00,35.65,35.7,35.62,35.62,52906.0,32.3446,32.39,32.3174,32.3174,52906.0
2015-06-18 13:50:00,35.62,35.7,35.61,35.68,79498.0,32.3174,32.39,32.3083,32.3718,79498.0
2015-06-18 14:00:00,35.68,35.71,35.63,35.67,97962.0,32.3718,32.3991,32.3265,32.3628,97962.0
2015-06-18 14:10:00,35.67,35.69,35.6,35.64,67050.0,32.3628,32.3809,32.2993,32.3356,67050.0
2015-06-18 14:20:00,35.64,35.65,35.56,35.63,109110.0,32.3356,32.3446,32.263,32.3265,109110.0
2015-06-18 14:30:00,35.64,35.66,35.6,35.65,104865.0,32.3356,32.3537,32.2993,32.3446,104865.0
2015-06-18 14:40:00,35.65,35.66,35.57,35.58,127900.0,32.3446,32.3537,32.272,32.2811,127900.0
2015-06-18 14:50:00,35.58,35.61,35.32,35.46,242487.0,32.2811,32.3083,32.0452,32.1722,242487.0
2015-06-18 15:00:00,35.45,35.5,35.42,35.46,94575.0,32.1632,32.2085,32.136,32.1722,94575.0
2015-06-18 15:10:00,35.46,35.55,35.45,35.53,229253.0,32.1722,32.2539,32.1632,32.2358,229253.0
2015-06-18 15:20:00,35.52,35.57,35.5,35.55,74360.0,32.2267,32.272,32.2085,32.2539,74360.0
2015-06-18 15:30:00,35.54,35.59,35.53,35.57,123826.0,32.2448,32.2902,32.2358,32.272,123826.0
2015-06-18 15:40:00,35.56,35.62,35.56,35.59,151859.0,32.263,32.3174,32.263,32.2902,151859.0
2015-06-18 15:50:00,35.59,35.65,35.55,35.58,350373.0,32.2902,32.3446,32.2539,32.2811,350373.0
2015-06-19 09:30:00,35.0,35.22,34.62,34.82,484396.0,31.7549,31.9545,31.4101,31.5916,484396.0
2015-06-19 09:40:00,34.86,34.86,34.6,34.61,373795.0,31.6279,31.6279,31.392,31.4011,373795.0
2015-06-19 09:50:00,34.6,34.61,34.2,34.22,657065.0,31.392,31.4011,31.0291,31.0472,657065.0
2015-06-19 10:00:00,34.22,34.38,34.13,34.36,365570.0,31.0472,31.1924,30.9656,31.1742,365570.0
2015-06-19 10:10:00,34.34,34.38,34.15,34.17,416147.0,31.1561,31.1924,30.9837,31.0018,416147.0
2015-06-19 10:20:00,34.17,34.36,34.06,34.11,537420.0,31.0018,31.1742,30.902,30.9474,537420.0
2015-06-19 10:30:00,34.11,34.29,34.06,34.12,305676.0,30.9474,31.1107,30.902,30.9565,305676.0
2015-06-19 10:40:00,34.12,34.2,34.09,34.11,153994.0,30.9565,31.0291,30.9293,30.9474,153994.0
2015-06-19 10:50:00,34.11,34.11,33.92,34.1,464091.0,30.9474,30.9474,30.775,30.9383,464091.0
2015-06-19 11:00:00,34.09,34.2,33.99,34.0,209191.0,30.9293,31.0291,30.8385,30.8476,209191.0
2015-06-19 11:10:00,34.0,34.28,33.99,34.19,207149.0,30.8476,31.1017,30.8385,31.02,207149.0
2015-06-19 11:20:00,34.19,34.37,34.07,34.37,261466.0,31.02,31.1833,30.9111,31.1833,261466.0
2015-06-19 11:30:00,34.36,34.6,34.36,34.5,332834.0,31.1742,31.392,31.1742,31.3013,332834.0
2015-06-19 11:40:00,34.5,34.62,34.49,34.58,241841.0,31.3013,31.4101,31.2922,31.3738,241841.0
2015-06-19 11:50:00,34.58,34.62,34.5,34.54,118870.0,31.3738,31.4101,31.3013,31.3375,118870.0
2015-06-19 12:00:00,34.53,34.64,34.5,34.6,114237.0,31.3285,31.4283,31.3013,31.392,114237.0
2015-06-19 12:10:00,34.59,34.67,34.59,34.66,61631.0,31.3829,31.4555,31.3829,31.4464,61631.0
2015-06-19 12:20:00,34.66,34.72,34.64,34.71,195603.0,31.4464,31.5009,31.4283,31.4918,195603.0
2015-06-19 12:30:00,34.71,34.73,34.62,34.69,166998.0,31.4918,31.5099,31.4101,31.4736,166998.0
2015-06-19 12:40:00,34.69,34.8,34.68,34.72,125475.0,31.4736,31.5734,31.4646,31.5009,125475.0
2015-06-19 12:50:00,34.7,34.72,34.63,34.67,42475.0,31.4827,31.5009,31.4192,31.4555,42475.0
2015-06-19 13:00:00,34.66,34.67,34.61,34.63,64546.0,31.4464,31.4555,31.4011,31.4192,64546.0
2015-06-19 13:10:00,34.62,34.65,34.51,34.55,103790.0,31.4101,31.4373,31.3103,31.3466,103790.0
2015-06-19 13:20:00,34.55,34.59,34.51,34.54,103174.0,31.3466,31.3829,31.3103,31.3375,103174.0
2015-06-19 13:30:00,34.55,34.63,34.48,34.53,143953.0,31.3466,31.4192,31.2831,31.3285,143953.0
2015-06-19 13:40:00,34.53,34.62,34.53,34.61,113001.0,31.3285,31.4101,31.3285,31.4011,113001.0
2015-06-19 13:50:00,34.61,34.61,34.46,34.46,126574.0,31.4011,31.4011,31.265,31.265,126574.0
2015-06-19 14:00:00,34.45,34.46,34.32,34.38,92524.0,31.2559,31.265,31.1379,31.1924,92524.0
2015-06-19 14:10:00,34.37,34.45,34.27,34.28,156003.0,31.1833,31.2559,31.0926,31.1017,156003.0
2015-06-19 14:20:00,34.29,34.31,34.22,34.25,105281.0,31.1107,31.1289,31.0472,31.0744,105281.0
2015-06-19 14:30:00,34.25,34.39,34.22,34.33,147753.0,31.0744,31.2015,31.0472,31.147,147753.0
2015-06-19 14:40:00,34.33,34.34,34.28,34.33,38830.0,31.147,31.1561,31.1017,31.147,38830.0
2015-06-19 14:50:00,34.34,34.34,34.26,34.26,71397.0,31.1561,31.1561,31.0835,31.0835,71397.0
2015-06-19 15:00:00,34.25,34.55,34.23,34.52,341467.0,31.0744,31.3466,31.0563,31.3194,341467.0
2015-06-19 15:10:00,34.52,34.56,34.42,34.46,170176.0,31.3194,31.3557,31.2287,31.265,170176.0
2015-06-19 15:20:00,34.47,34.52,34.46,34.51,82373.0,31.274,31.3194,31.265,31.3103,82373.0
2015-06-19 15:30:00,34.52,34.65,34.5,34.56,222069.0,31.3194,31.4373,31.3013,31.3557,222069.0
2015-06-19 15:40:00,34.56,34.62,34.5,34.62,196215.0,31.3557,31.4101,31.3013,31.4101,196215.0
2015-06-19 15:50:00,34.65,34.72,34.58,34.6,692347.0,31.4373,31.5009,31.3738,31.392,692347.0
2015-06-22 09:30:00,34.95,34.99,34.61,34.98,423176.0,31.7095,31.7458,31.4011,31.7367,423176.0
2015-06-22 09:40:00,34.97,35.04,34.61,34.71,314978.0,31.7277,31.7912,31.4011,31.4918,314978.0
2015-06-22 09:50:00,34.71,34.95,34.68,34.89,220950.0,31.4918,31.7095,31.4646,31.6551,220950.0
2015-06-22 10:00:00,34.89,34.91,34.65,34.79,226119.0,31.6551,31.6732,31.4373,31.5644,226119.0
2015-06-22 10:10:00,34.79,34.89,34.78,34.84,117007.0,31.5644,31.6551,31.5553,31.6097,117007.0
2015-06-22 10:20:00,34.84,34.89,34.67,34.67,122092.0,31.6097,31.6551,31.4555,31.4555,122092.0
2015-06-22 10:30:00,34.68,34.72,34.52,34.52,122210.0,31.4646,31.5009,31.3194,31.3194,122210.0
2015-06-22 10:40:00,34.52,34.6,34.44,34.54,211369.0,31.3194,31.392,31.2468,31.3375,211369.0
2015-06-22 10:50:00,34.54,34.54,34.49,34.51,83096.0,31.3375,31.3375,31.2922,31.3103,83096.0
2015-06-22 11:00:00,34.51,34.59,34.49,34.59,188607.0,31.3103,31.3829,31.2922,31.3829,188607.0
2015-06-22 11:10:00,34.59,34.68,34.59,34.59,175613.0,31.3829,31.4646,31.3829,31.3829,175613.0
2015-06-22 11:20:00,34.61,34.67,34.52,34.58,117916.0,31.4011,31.4555,31.3194,31.3738,117916.0
2015-06-22 11:30:00,34.57,34.61,34.56,34.58,83165.0,31.3648,31.4011,31.3557,31.3738,83165.0
2015-06-22 11:40:00,34.58,34.61,34.52,34.52,81856.0,31.3738,31.4011,31.3194,31.3194,81856.0
2015-06-22 11:50:00,34.52,34.54,34.49,34.5,100622.0,31.3194,31.3375,31.2922,31.3013,100622.0
2015-06-22 12:00:00,34.49,34.49,34.46,34.48,64221.0,31.2922,31.2922,31.265,31.2831,64221.0
2015-06-22 12:10:00,34.49,34.55,34.48,34.5,53639.0,31.2922,31.3466,31.2831,31.3013,53639.0
2015-06-22 12:20:00,34.5,34.5,34.45,34.46,57105.0,31.3013,31.3013,31.2559,31.265,57105.0
2015-06-22 12:30:00,34.46,34.52,34.45,34.47,72105.0,31.265,31.3194,31.2559,31.274,72105.0
2015-06-22 12:40:00,34.48,34.49,34.42,34.47,82688.0,31.2831,31.2922,31.2287,31.274,82688.0
2015-06-22 12:50:00,34.48,34.54,34.46,34.54,73913.0,31.2831,31.3375,31.265,31.3375,73913.0
2015-06-22 13:00:00,34.54,34.55,34.47,34.52,77229.0,31.3375,31.3466,31.274,31.3194,77229.0
2015-06-22 13:10:00,34.51,34.55,34.46,34.48,39677.0,31.3103,31.3466,31.265,31.2831,39677.0
2015-06-22 13:20:00,34.48,34.52,34.45,34.46,36473.0,31.2831,31.3194,31.2559,31.265,36473.0
2015-06-22 13:30:00,34.45,34.48,34.41,34.44,71954.0,31.2559,31.2831,31.2196,31.2468,71954.0
2015-06-22 13:40:00,34.44,34.52,34.43,34.51,31356.0,31.2468,31.3194,31.2377,31.3103,31356.0
2015-06-22 13:50:00,34.5,34.52,34.47,34.51,32579.0,31.3013,31.3194,31.274,31.3103,32579.0
2015-06-22 14:00:00,34.52,34.56,34.5,34.51,99690.0,31.3194,31.3557,31.3013,31.3103,99690.0
2015-06-22 14:10:00,34.52,34.6,34.51,34.59,67887.0,31.3194,31.392,31.3103,31.3829,67887.0
2015-06-22 14:20:00,34.6,34.6,34.55,34.57,57951.0,31.392,31.392,31.3466,31.3648,57951.0
2015-06-22 14:30:00,34.57,34.63,34.57,34.6,80188.0,31.3648,31.4192,31.3648,31.392,80188.0
2015-06-22 14:40:00,34.6,34.64,34.58,34.64,125838.0,31.392,31.4283,31.3738,31.4283,125838.0
2015-06-22 14:50:00,34.64,34.64,34.59,34.62,119740.0,31.4283,31.4283,31.3829,31.4101,119740.0
2015-06-22 15:00:00,34.62,34.76,34.61,34.73,146942.0,31.4101,31.5371,31.4011,31.5099,146942.0
2015-06-22 15:10:00,34.72,34.75,34.66,34.68,80324.0,31.5009,31.5281,31.4464,31.4646,80324.0
2015-06-22 15:20:00,34.68,34.69,34.66,34.66,107124.0,31.4646,31.4736,31.4464,31.4464,107124.0
2015-06-22 15:30:00,34.66,34.71,34.61,34.62,119438.0,31.4464,31.4918,31.4011,31.4101,119438.0
2015-06-22 15:40:00,34.62,34.65,34.57,34.6,161445.0,31.4101,31.4373,31.3648,31.392,161445.0
2015-06-22 15:50:00,34.6,34.62,34.52,34.59,322322.0,31.392,31.4101,31.3194,31.3829,322322.0
2015-06-23 09:30:00,35.0,35.0,34.5,34.5,298725.0,31.7549,31.7549,31.3013,31.3013,298725.0
2015-06-23 09:40:00,34.5,34.7,34.48,34.59,148623.0,31.3013,31.4827,31.2831,31.3829,148623.0
2015-06-23 09:50:00,34.59,34.6,34.47,34.49,104806.0,31.3829,31.392,31.274,31.2922,104806.0
2015-06-23 10:00:00,34.5,34.6,34.41,34.6,122556.0,31.3013,31.392,31.2196,31.392,122556.0
2015-06-23 10:10:00,34.6,34.71,34.56,34.57,123003.0,31.392,31.4918,31.3557,31.3648,123003.0
2015-06-23 10:20:00,34.57,34.61,34.56,34.59,78559.0,31.3648,31.4011,31.3557,31.3829,78559.0
2015-06-23 10:30:00,34.6,34.62,34.56,34.56,128948.0,31.392,31.4101,31.3557,31.3557,128948.0
2015-06-23 10:40:00,34.56,34.65,34.49,34.62,106362.0,31.3557,31.4373,31.2922,31.4101,106362.0
2015-06-23 10:50:00,34.62,34.74,34.61,34.72,82146.0,31.4101,31.519,31.4011,31.5009,82146.0
2015-06-23 11:00:00,34.71,34.72,34.6,34.6,75116.0,31.4918,31.5009,31.392,31.392,75116.0
2015-06-23 11:10:00,34.61,34.63,34.56,34.63,122288.0,31.4011,31.4192,31.3557,31.4192,122288.0
2015-06-23 11:20:00,34.63,34.64,34.57,34.57,75383.0,31.4192,31.4283,31.3648,31.3648,75383.0
2015-06-23 11:30:00,34.57,34.6,34.48,34.58,150571.0,31.3648,31.392,31.2831,31.3738,150571.0
2015-06-23 11:40:00,34.58,34.64,34.58,34.64,57434.0,31.3738,31.4283,31.3738,31.4283,57434.0
2015-06-23 11:50:00,34.63,34.64,34.59,34.59,117137.0,31.4192,31.4283,31.3829,31.3829,117137.0
2015-06-23 12:00:00,34.6,34.62,34.5,34.5,120383.0,31.392,31.4101,31.3013,31.3013,120383.0
2015-06-23 12:10:00,34.5,34.53,34.46,34.46,56591.0,31.3013,31.3285,31.265,31.265,56591.0
2015-06-23 12:20:00,34.46,34.5,34.44,34.49,86965.0,31.265,31.3013,31.2468,31.2922,86965.0
2015-06-23 12:30:00,34.5,34.51,34.47,34.48,52665.0,31.3013,31.3103,31.274,31.2831,52665.0
2015-06-23 12:40:00,34.49,34.6,34.49,34.58,104538.0,31.2922,31.392,31.2922,31.3738,104538.0
2015-06-23 12:50:00,34.58,34.58,34.49,34.51,47453.0,31.3738,31.3738,31.2922,31.3103,47453.0
2015-06-23 13:00:00,34.51,34.54,34.48,34.54,73894.0,31.3103,31.3375,31.2831,31.3375,73894.0
2015-06-23 13:10:00,34.54,34.64,34.52,34.63,142731.0,31.3375,31.4283,31.3194,31.4192,142731.0
2015-06-23 13:20:00,34.61,34.63,34.51,34.51,79821.0,31.4011,31.4192,31.3103,31.3103,79821.0
2015-06-23 13:30:00,34.52,34.56,34.5,34.54,63380.0,31.3194,31.3557,31.3013,31.3375,63380.0
2015-06-23 13:40:00,34.54,34.57,34.51,34.52,108666.0,31.3375,31.3648,31.3103,31.3194,108666.0
2015-06-23 13:50:00,34.52,34.57,34.51,34.57,70084.0,31.3194,31.3648,31.3103,31.3648,70084.0
2015-06-23 14:00:00,34.56,34.61,34.56,34.58,83097.0,31.3557,31.4011,31.3557,31.3738,83097.0
2015-06-23 14:10:00,34.58,34.61,34.57,34.6,61396.0,31.3738,31.4011,31.3648,31.392,61396.0
2015-06-23 14:20:00,34.61,34.62,34.57,34.58,68271.0,31.4011,31.4101,31.3648,31.3738,68271.0
2015-06-23 14:30:00,34.59,34.61,34.57,34.6,101230.0,31.3829,31.4011,31.3648,31.392,101230.0
2015-06-23 14:40:00,34.59,34.6,34.57,34.57,36856.0,31.3829,31.392,31.3648,31.3648,36856.0
2015-06-23 14:50:00,34.57,34.78,34.56,34.7,276109.0,31.3648,31.5553,31.3557,31.4827,276109.0
2015-06-23 15:00:00,34.7,34.73,34.67,34.72,189690.0,31.4827,31.5099,31.4555,31.5009,189690.0
2015-06-23 15:10:00,34.71,34.74,34.69,34.7,128458.0,31.4918,31.519,31.4736,31.4827,128458.0
2015-06-23 15:20:00,34.7,34.74,34.68,34.7,100160.0,31.4827,31.519,31.4646,31.4827,100160.0
2015-06-23 15:30:00,34.7,34.73,34.68,34.72,132272.0,31.4827,31.5099,31.4646,31.5009,132272.0
2015-06-23 15:40:00,34.72,34.72,34.61,34.64,191916.0,31.5009,31.5009,31.4011,31.4283,191916.0
2015-06-23 15:50:00,34.64,34.65,34.57,34.6,356770.0,31.4283,31.4373,31.3648,31.392,356770.0
2015-06-24 09:30:00,34.9,35.4,34.67,35.12,566325.0,31.6642,32.1178,31.4555,31.8638,566325.0
2015-06-24 09:40:00,35.1,35.48,35.1,35.2,269100.0,31.8456,32.1904,31.8456,31.9364,269100.0
2015-06-24 09:50:00,35.19,35.2,35.09,35.14,118557.0,31.9273,31.9364,31.8365,31.8819,118557.0
2015-06-24 10:00:00,35.14,35.15,34.91,35.0,174824.0,31.8819,31.891,31.6732,31.7549,174824.0
2015-06-24 10:10:00,34.98,35.05,34.86,34.95,232273.0,31.7367,31.8003,31.6279,31.7095,232273.0
2015-06-24 10:20:00,34.95,34.95,34.68,34.78,145583.0,31.7095,31.7095,31.4646,31.5553,145583.0
2015-06-24 10:30:00,34.78,34.9,34.77,34.89,380067.0,31.5553,31.6642,31.5462,31.6551,380067.0
2015-06-24 10:40:00,34.89,34.94,34.79,34.88,127458.0,31.6551,31.7005,31.5644,31.646,127458.0
2015-06-24 10:50:00,34.87,34.92,34.81,34.87,86400.0,31.6369,31.6823,31.5825,31.6369,86400.0
2015-06-24 11:00:00,34.87,34.94,34.85,34.94,83592.0,31.6369,31.7005,31.6188,31.7005,83592.0
2015-06-24 11:10:00,34.93,35.07,34.92,35.05,206148.0,31.6914,31.8184,31.6823,31.8003,206148.0
2015-06-24 11:20:00,35.04,35.09,35.0,35.04,70804.0,31.7912,31.8365,31.7549,31.7912,70804.0
2015-06-24 11:30:00,35.05,35.07,34.95,35.0,48667.0,31.8003,31.8184,31.7095,31.7549,48667.0
2015-06-24 11:40:00,35.01,35.07,34.97,35.04,68219.0,31.764,31.8184,31.7277,31.7912,68219.0
2015-06-24 11:50:00,35.04,35.06,34.96,35.0,105045.0,31.7912,31.8093,31.7186,31.7549,105045.0
2015-06-24 12:00:00,35.0,35.03,34.92,34.98,64864.0,31.7549,31.7821,31.6823,31.7367,64864.0
2015-06-24 12:10:00,34.98,34.98,34.9,34.91,64106.0,31.7367,31.7367,31.6642,31.6732,64106.0
2015-06-24 12:20:00,34.91,35.0,34.91,34.95,62228.0,31.6732,31.7549,31.6732,31.7095,62228.0
2015-06-24 12:30:00,34.95,34.95,34.92,34.93,45091.0,31.7095,31.7095,31.6823,31.6914,45091.0
2015-06-24 12:40:00,34.93,34.94,34.86,34.92,70851.0,31.6914,31.7005,31.6279,31.6823,70851.0
2015-06-24 12:50:00,34.91,34.93,34.8,34.88,65009.0,31.6732,31.6914,31.5734,31.646,65009.0
2015-06-24 13:00:00,34.87,34.94,34.87,34.93,27937.0,31.6369,31.7005,31.6369,31.6914,27937.0
2015-06-24 13:10:00,34.93,34.95,34.86,34.87,29108.0,31.6914,31.7095,31.6279,31.6369,29108.0
2015-06-24 13:20:00,34.86,34.92,34.83,34.84,41188.0,31.6279,31.6823,31.6007,31.6097,41188.0
2015-06-24 13:30:00,34.84,34.93,34.84,34.89,66317.0,31.6097,31.6914,31.6097,31.6551,66317.0
2015-06-24 13:40:00,34.9,34.91,34.86,34.89,62770.0,31.6642,31.6732,31.6279,31.6551,62770.0
2015-06-24 13:50:00,34.9,34.91,34.86,34.9,31893.0,31.6642,31.6732,31.6279,31.6642,31893.0
2015-06-24 14:00:00,34.91,34.92,34.86,34.86,27942.0,31.6732,31.6823,31.6279,31.6279,27942.0
2015-06-24 14:10:00,34.86,34.87,34.8,34.81,42074.0,31.6279,31.6369,31.5734,31.5825,42074.0
2015-06-24 14:20:00,34.81,34.82,34.77,34.78,45017.0,31.5825,31.5916,31.5462,31.5553,45017.0
2015-06-24 14:30:00,34.78,34.88,34.76,34.87,55292.0,31.5553,31.646,31.5371,31.6369,55292.0
2015-06-24 14:40:00,34.87,34.87,34.84,34.84,34163.0,31.6369,31.6369,31.6097,31.6097,34163.0
2015-06-24 14:50:00,34.84,34.87,34.81,34.84,37414.0,31.6097,31.6369,31.5825,31.6097,37414.0
2015-06-24 15:00:00,34.83,34.85,34.77,34.79,37794.0,31.6007,31.6188,31.5462,31.5644,37794.0
2015-06-24 15:10:00,34.78,34.81,34.78,34.8,25252.0,31.5553,31.5825,31.5553,31.5734,25252.0
2015-06-24 15:20:00,34.79,34.8,34.74,34.74,57279.0,31.5644,31.5734,31.519,31.519,57279.0
2015-06-24 15:30:00,34.74,34.79,34.73,34.76,73055.0,31.519,31.5644,31.5099,31.5371,73055.0
2015-06-24 15:40:00,34.76,34.79,34.76,34.78,54377.0,31.5371,31.5644,31.5371,31.5553,54377.0
2015-06-24 15:50:00,34.77,34.82,34.76,34.77,283272.0,31.5462,31.5916,31.5371,31.5462,283272.0
2015-06-25 09:30:00,34.57,34.74,34.12,34.38,210163.0,31.3648,31.519,30.9565,31.1924,210163.0
2015-06-25 09:40:00,34.39,34.63,34.34,34.62,108751.0,31.2015,31.4192,31.1561,31.4101,108751.0
2015-06-25 09:50:00,34.6,34.74,34.53,34.53,67978.0,31.392,31.519,31.3285,31.3285,67978.0
2015-06-25 10:00:00,34.56,34.62,34.53,34.61,37860.0,31.3557,31.4101,31.3285,31.4011,37860.0
2015-06-25 10:10:00,34.61,34.64,34.54,34.64,39813.0,31.4011,31.4283,31.3375,31.4283,39813.0
2015-06-25 10:20:00,34.63,34.65,34.53,34.56,27212.0,31.4192,31.4373,31.3285,31.3557,27212.0
2015-06-25 10:30:00,34.55,34.56,34.46,34.47,57459.0,31.3466,31.3557,31.265,31.274,57459.0
2015-06-25 10:40:00,34.47,34.65,34.46,34.51,150568.0,31.274,31.4373,31.265,31.3103,150568.0
2015-06-25 10:50:00,34.5,34.55,34.5,34.52,40967.0,31.3013,31.3466,31.3013,31.3194,40967.0
2015-06-25 11:00:00,34.51,34.52,34.34,34.35,102766.0,31.3103,31.3194,31.1561,31.1652,102766.0
2015-06-25 11:10:00,34.35,34.37,34.16,34.19,182978.0,31.1652,31.1833,30.9928,31.02,182978.0
2015-06-25 11:20:00,34.2,34.3,34.18,34.19,194529.0,31.0291,31.1198,31.0109,31.02,194529.0
2015-06-25 11:30:00,34.19,34.38,34.15,34.17,211205.0,31.02,31.1924,30.9837,31.0018,211205.0
2015-06-25 11:40:00,34.16,34.19,34.1,34.12,80404.0,30.9928,31.02,30.9383,30.9565,80404.0
2015-06-25 11:50:00,34.12,34.15,34.07,34.08,63864.0,30.9565,30.9837,30.9111,30.9202,63864.0
2015-06-25 12:00:00,34.08,34.11,34.0,34.11,126718.0,30.9202,30.9474,30.8476,30.9474,126718.0
2015-06-25 12:10:00,34.12,34.14,34.0,34.02,118183.0,30.9565,30.9746,30.8476,30.8658,118183.0
2015-06-25 12:20:00,34.03,34.03,33.71,33.88,314830.0,30.8748,30.8748,30.5845,30.7387,314830.0
2015-06-25 12:30:00,33.89,33.96,33.76,33.76,72494.0,30.7478,30.8113,30.6299,30.6299,72494.0
2015-06-25 12:40:00,33.77,33.84,33.75,33.8,100459.0,30.6389,30.7024,30.6208,30.6662,100459.0
2015-06-25 12:50:00,33.8,33.93,33.8,33.86,88842.0,30.6662,30.7841,30.6662,30.7206,88842.0
2015-06-25 13:00:00,33.86,33.86,33.64,33.7,150885.0,30.7206,30.7206,30.521,30.5754,150885.0
2015-06-25 13:10:00,33.68,33.91,33.64,33.91,99186.0,30.5573,30.766,30.521,30.766,99186.0
2015-06-25 13:20:00,33.9,34.0,33.9,33.91,60284.0,30.7569,30.8476,30.7569,30.766,60284.0
2015-06-25 13:30:00,33.91,33.93,33.84,33.87,56797.0,30.766,30.7841,30.7024,30.7297,56797.0
2015-06-25 13:40:00,33.87,33.9,33.75,33.8,71027.0,30.7297,30.7569,30.6208,30.6662,71027.0
2015-06-25 13:50:00,33.8,33.85,33.77,33.82,46098.0,30.6662,30.7115,30.6389,30.6843,46098.0
2015-06-25 14:00:00,33.81,33.85,33.75,33.84,28153.0,30.6752,30.7115,30.6208,30.7024,28153.0
2015-06-25 14:10:00,33.83,33.85,33.75,33.83,45375.0,30.6934,30.7115,30.6208,30.6934,45375.0
2015-06-25 14:20:00,33.84,33.86,33.72,33.75,61237.0,30.7024,30.7206,30.5936,30.6208,61237.0
2015-06-25 14:30:00,33.75,33.82,33.74,33.82,36500.0,30.6208,30.6843,30.6117,30.6843,36500.0
2015-06-25 14:40:00,33.82,33.84,33.73,33.84,75908.0,30.6843,30.7024,30.6026,30.7024,75908.0
2015-06-25 14:50:00,33.85,33.95,33.83,33.9,48053.0,30.7115,30.8022,30.6934,30.7569,48053.0
2015-06-25 15:00:00,33.9,33.99,33.89,33.92,75488.0,30.7569,30.8385,30.7478,30.775,75488.0
2015-06-25 15:10:00,33.92,33.94,33.88,33.91,81795.0,30.775,30.7932,30.7387,30.766,81795.0
2015-06-25 15:20:00,33.91,34.02,33.91,34.0,192643.0,30.766,30.8658,30.766,30.8476,192643.0
2015-06-25 15:30:00,34.0,34.04,33.98,33.99,132303.0,30.8476,30.8839,30.8295,30.8385,132303.0
2015-06-25 15:40:00,34.0,34.04,33.98,34.0,203072.0,30.8476,30.8839,30.8295,30.8476,203072.0
2015-06-25 15:50:00,33.99,34.06,33.97,34.05,417554.0,30.8385,30.902,30.8204,30.893,417554.0
2015-06-26 09:30:00,33.1,33.18,32.08,32.83,1334342.0,30.0311,30.1036,29.1056,29.7861,1334342.0
2015-06-26 09:40:00,32.82,33.24,32.82,33.24,465513.0,29.777,30.1581,29.777,30.1581,465513.0
2015-06-26 09:50:00,33.25,33.33,33.07,33.2,258024.0,30.1671,30.2397,30.0038,30.1218,258024.0
2015-06-26 10:00:00,33.22,33.22,32.99,33.09,220532.0,30.1399,30.1399,29.9313,30.022,220532.0
2015-06-26 10:10:00,33.1,33.43,33.09,33.31,298445.0,30.0311,30.3305,30.022,30.2216,298445.0
2015-06-26 10:20:00,33.32,33.36,33.19,33.25,248723.0,30.2307,30.267,30.1127,30.1671,248723.0
2015-06-26 10:30:00,33.25,33.49,33.24,33.43,328489.0,30.1671,30.3849,30.1581,30.3305,328489.0
2015-06-26 10:40:00,33.42,33.55,33.17,33.28,444300.0,30.3214,30.4393,30.0946,30.1944,444300.0
2015-06-26 10:50:00,33.28,33.33,33.18,33.22,220382.0,30.1944,30.2397,30.1036,30.1399,220382.0
2015-06-26 11:00:00,33.22,33.28,33.11,33.21,236152.0,30.1399,30.1944,30.0401,30.1309,236152.0
2015-06-26 11:10:00,33.2,33.27,33.12,33.13,140921.0,30.1218,30.1853,30.0492,30.0583,140921.0
2015-06-26 11:20:00,33.12,33.12,33.01,33.04,211889.0,30.0492,30.0492,29.9494,29.9766,211889.0
2015-06-26 11:30:00,33.04,33.04,32.87,32.97,252874.0,29.9766,29.9766,29.8224,29.9131,252874.0
2015-06-26 11:40:00,32.97,32.98,32.8,32.91,267957.0,29.9131,29.9222,29.7589,29.8587,267957.0
2015-06-26 11:50:00,32.9,32.98,32.86,32.88,214025.0,29.8496,29.9222,29.8133,29.8315,214025.0
2015-06-26 12:00:00,32.88,33.0,32.85,32.94,138022.0,29.8315,29.9403,29.8042,29.8859,138022.0
2015-06-26 12:10:00,32.94,32.99,32.91,32.98,180091.0,29.8859,29.9313,29.8587,29.9222,180091.0
2015-06-26 12:20:00,32.98,32.98,32.86,32.95,147420.0,29.9222,29.9222,29.8133,29.895,147420.0
2015-06-26 12:30:00,32.96,32.99,32.88,32.92,94542.0,29.904,29.9313,29.8315,29.8677,94542.0
2015-06-26 12:40:00,32.91,33.01,32.9,32.99,174796.0,29.8587,29.9494,29.8496,29.9313,174796.0
2015-06-26 12:50:00,33.0,33.01,32.92,32.93,213954.0,29.9403,29.9494,29.8677,29.8768,213954.0
2015-06-26 13:00:00,32.93,32.98,32.64,32.65,228915.0,29.8768,29.9222,29.6137,29.6228,228915.0
2015-06-26 13:10:00,32.64,32.79,32.63,32.77,99983.0,29.6137,29.7498,29.6046,29.7317,99983.0
2015-06-26 13:20:00,32.78,32.9,32.77,32.87,112950.0,29.7407,29.8496,29.7317,29.8224,112950.0
2015-06-26 13:30:00,32.9,32.95,32.86,32.94,93417.0,29.8496,29.895,29.8133,29.8859,93417.0
2015-06-26 13:40:00,32.94,33.05,32.93,32.93,92128.0,29.8859,29.9857,29.8768,29.8768,92128.0
2015-06-26 13:50:00,32.93,32.95,32.87,32.88,53261.0,29.8768,29.895,29.8224,29.8315,53261.0
2015-06-26 14:00:00,32.89,32.99,32.87,32.9,76155.0,29.8405,29.9313,29.8224,29.8496,76155.0
2015-06-26 14:10:00,32.89,32.89,32.78,32.81,114877.0,29.8405,29.8405,29.7407,29.7679,114877.0
2015-06-26 14:20:00,32.8,32.88,32.79,32.88,73647.0,29.7589,29.8315,29.7498,29.8315,73647.0
2015-06-26 14:30:00,32.87,33.01,32.85,33.0,113867.0,29.8224,29.9494,29.8042,29.9403,113867.0
2015-06-26 14:40:00,32.99,33.1,32.98,33.1,146245.0,29.9313,30.0311,29.9222,30.0311,146245.0
2015-06-26 14:50:00,33.09,33.1,33.05,33.07,234448.0,30.022,30.0311,29.9857,30.0038,234448.0
2015-06-26 15:00:00,33.06,33.09,33.04,33.07,120153.0,29.9948,30.022,29.9766,30.0038,120153.0
2015-06-26 15:10:00,33.08,33.34,33.07,33.22,439203.0,30.0129,30.2488,30.0038,30.1399,439203.0
2015-06-26 15:20:00,33.21,33.23,33.09,33.11,167030.0,30.1309,30.149,30.022,30.0401,167030.0
2015-06-26 15:30:00,33.11,33.22,33.09,33.14,269470.0,30.0401,30.1399,30.022,30.0673,269470.0
2015-06-26 15:40:00,33.13,33.33,33.13,33.31,499048.0,30.0583,30.2397,30.0583,30.2216,499048.0
2015-06-26 15:50:00,33.31,33.49,33.29,33.45,1061760.0,30.2216,30.3849,30.2034,30.3486,1061760.0
2015-06-29 09:30:00,32.62,32.8,32.28,32.69,308940.0,29.5956,29.7589,29.2871,29.6591,308940.0
2015-06-29 09:40:00,32.69,33.18,32.62,32.79,353279.0,29.6591,30.1036,29.5956,29.7498,353279.0
2015-06-29 09:50:00,32.81,32.91,32.66,32.84,403171.0,29.7679,29.8587,29.6319,29.7952,403171.0
2015-06-29 10:00:00,32.84,32.85,32.41,32.5,345824.0,29.7952,29.8042,29.405,29.4867,345824.0
2015-06-29 10:10:00,32.48,32.6,32.46,32.51,404250.0,29.4685,29.5774,29.4504,29.4958,404250.0
2015-06-29 10:20:00,32.51,32.52,32.37,32.4,190359.0,29.4958,29.5048,29.3687,29.396,190359.0
2015-06-29 10:30:00,32.4,32.4,32.11,32.15,334367.0,29.396,29.396,29.1328,29.1691,334367.0
2015-06-29 10:40:00,32.15,32.22,31.72,31.84,625425.0,29.1691,29.2326,28.779,28.8879,625425.0
2015-06-29 10:50:00,31.84,32.02,31.77,31.98,371092.0,28.8879,29.0512,28.8244,29.0149,371092.0
2015-06-29 11:00:00,31.99,32.03,31.87,31.9,506386.0,29.024,29.0603,28.9151,28.9423,506386.0
2015-06-29 11:10:00,31.9,32.0,31.81,31.96,225687.0,28.9423,29.033,28.8607,28.9968,225687.0
2015-06-29 11:20:00,31.97,32.05,31.93,31.93,160298.0,29.0058,29.0784,28.9695,28.9695,160298.0
2015-06-29 11:30:00,31.93,31.97,31.86,31.92,172697.0,28.9695,29.0058,28.906,28.9605,172697.0
2015-06-29 11:40:00,31.92,31.98,31.88,31.97,152768.0,28.9605,29.0149,28.9242,29.0058,152768.0
2015-06-29 11:50:00,31.99,32.05,31.96,32.0,198643.0,29.024,29.0784,28.9968,29.033,198643.0
2015-06-29 12:00:00,32.0,32.0,31.94,31.99,166130.0,29.033,29.033,28.9786,29.024,166130.0
2015-06-29 12:10:00,32.0,32.0,31.9,31.91,169824.0,29.033,29.033,28.9423,28.9514,169824.0
2015-06-29 12:20:00,31.91,32.0,31.9,31.95,165617.0,28.9514,29.033,28.9423,28.9877,165617.0
2015-06-29 12:30:00,31.94,31.94,31.87,31.88,114895.0,28.9786,28.9786,28.9151,28.9242,114895.0
2015-06-29 12:40:00,31.88,31.93,31.82,31.83,130022.0,28.9242,28.9695,28.8697,28.8788,130022.0
2015-06-29 12:50:00,31.84,31.87,31.8,31.85,138228.0,28.8879,28.9151,28.8516,28.897,138228.0
2015-06-29 13:00:00,31.85,31.85,31.76,31.79,155044.0,28.897,28.897,28.8153,28.8425,155044.0
2015-06-29 13:10:00,31.79,31.93,31.76,31.9,63234.0,28.8425,28.9695,28.8153,28.9423,63234.0
2015-06-29 13:20:00,31.9,31.95,31.89,31.91,38360.0,28.9423,28.9877,28.9332,28.9514,38360.0
2015-06-29 13:30:00,31.91,31.98,31.91,31.94,52210.0,28.9514,29.0149,28.9514,28.9786,52210.0
2015-06-29 13:40:00,31.94,32.0,31.93,32.0,56378.0,28.9786,29.033,28.9695,29.033,56378.0
2015-06-29 13:50:00,31.99,32.02,31.97,32.0,110371.0,29.024,29.0512,29.0058,29.033,110371.0
2015-06-29 14:00:00,31.99,32.03,31.97,32.0,72749.0,29.024,29.0603,29.0058,29.033,72749.0
2015-06-29 14:10:00,32.0,32.05,32.0,32.02,101987.0,29.033,29.0784,29.033,29.0512,101987.0
2015-06-29 14:20:00,32.02,32.11,32.02,32.03,102477.0,29.0512,29.1328,29.0512,29.0603,102477.0
2015-06-29 14:30:00,32.04,32.14,32.03,32.11,120775.0,29.0693,29.1601,29.0603,29.1328,120775.0
2015-06-29 14:40:00,32.11,32.28,32.1,32.27,150134.0,29.1328,29.2871,29.1238,29.278,150134.0
2015-06-29 14:50:00,32.27,32.68,32.27,32.56,304241.0,29.278,29.65,29.278,29.5411,304241.0
2015-06-29 15:00:00,32.57,32.57,32.39,32.5,149512.0,29.5502,29.5502,29.3869,29.4867,149512.0
2015-06-29 15:10:00,32.5,32.58,32.37,32.37,206141.0,29.4867,29.5593,29.3687,29.3687,206141.0
2015-06-29 15:20:00,32.37,32.37,32.26,32.36,209131.0,29.3687,29.3687,29.2689,29.3597,209131.0
2015-06-29 15:30:00,32.36,32.39,32.25,32.29,214393.0,29.3597,29.3869,29.2599,29.2962,214393.0
2015-06-29 15:40:00,32.29,32.32,32.15,32.25,340946.0,29.2962,29.3234,29.1691,29.2599,340946.0
2015-06-29 15:50:00,32.25,32.56,32.21,32.53,842617.0,29.2599,29.5411,29.2236,29.5139,842617.0
2015-06-30 09:30:00,33.07,33.72,33.03,33.65,431297.0,30.0038,30.5936,29.9675,30.5301,431297.0
2015-06-30 09:40:00,33.61,33.93,33.61,33.8,361105.0,30.4938,30.7841,30.4938,30.6662,361105.0
2015-06-30 09:50:00,33.81,33.84,33.55,33.6,248902.0,30.6752,30.7024,30.4393,30.4847,248902.0
2015-06-30 10:00:00,33.59,33.6,33.43,33.57,268553.0,30.4756,30.4847,30.3305,30.4575,268553.0
2015-06-30 10:10:00,33.57,33.57,33.39,33.48,153541.0,30.4575,30.4575,30.2942,30.3758,153541.0
2015-06-30 10:20:00,33.47,33.64,33.39,33.59,140657.0,30.3668,30.521,30.2942,30.4756,140657.0
2015-06-30 10:30:00,33.58,33.59,33.4,33.42,132755.0,30.4666,30.4756,30.3032,30.3214,132755.0
2015-06-30 10:40:00,33.41,33.44,33.38,33.42,116652.0,30.3123,30.3395,30.2851,30.3214,116652.0
2015-06-30 10:50:00,33.41,33.46,33.39,33.45,144633.0,30.3123,30.3577,30.2942,30.3486,144633.0
2015-06-30 11:00:00,33.45,33.5,33.41,33.45,134297.0,30.3486,30.394,30.3123,30.3486,134297.0
2015-06-30 11:10:00,33.46,33.66,33.45,33.66,244473.0,30.3577,30.5391,30.3486,30.5391,244473.0
2015-06-30 11:20:00,33.66,33.76,33.58,33.58,288855.0,30.5391,30.6299,30.4666,30.4666,288855.0
2015-06-30 11:30:00,33.57,33.6,33.49,33.59,175507.0,30.4575,30.4847,30.3849,30.4756,175507.0
2015-06-30 11:40:00,33.59,33.75,33.59,33.75,213316.0,30.4756,30.6208,30.4756,30.6208,213316.0
2015-06-30 11:50:00,33.74,33.82,33.66,33.82,196235.0,30.6117,30.6843,30.5391,30.6843,196235.0
2015-06-30 12:00:00,33.82,33.87,33.65,33.66,253509.0,30.6843,30.7297,30.5301,30.5391,253509.0
2015-06-30 12:10:00,33.66,33.88,33.58,33.86,222175.0,30.5391,30.7387,30.4666,30.7206,222175.0
2015-06-30 12:20:00,33.87,33.87,33.63,33.63,112827.0,30.7297,30.7297,30.5119,30.5119,112827.0
2015-06-30 12:30:00,33.63,33.69,33.57,33.61,102677.0,30.5119,30.5664,30.4575,30.4938,102677.0
2015-06-30 12:40:00,33.61,33.81,33.6,33.8,219796.0,30.4938,30.6752,30.4847,30.6662,219796.0
2015-06-30 12:50:00,33.79,33.83,33.76,33.79,238321.0,30.6571,30.6934,30.6299,30.6571,238321.0
2015-06-30 13:00:00,33.79,33.79,33.71,33.78,156155.0,30.6571,30.6571,30.5845,30.648,156155.0
2015-06-30 13:10:00,33.78,33.8,33.75,33.78,88345.0,30.648,30.6662,30.6208,30.648,88345.0
2015-06-30 13:20:00,33.77,33.8,33.71,33.73,95648.0,30.6389,30.6662,30.5845,30.6026,95648.0
2015-06-30 13:30:00,33.73,33.73,33.55,33.69,327807.0,30.6026,30.6026,30.4393,30.5664,327807.0
2015-06-30 13:40:00,33.69,33.82,33.69,33.81,166724.0,30.5664,30.6843,30.5664,30.6752,166724.0
2015-06-30 13:50:00,33.81,33.88,33.76,33.87,118600.0,30.6752,30.7387,30.6299,30.7297,118600.0
2015-06-30 14:00:00,33.86,33.91,33.77,33.88,126020.0,30.7206,30.766,30.6389,30.7387,126020.0
2015-06-30 14:10:00,33.89,33.94,33.83,33.86,179152.0,30.7478,30.7932,30.6934,30.7206,179152.0
2015-06-30 14:20:00,33.86,33.88,33.81,33.83,101841.0,30.7206,30.7387,30.6752,30.6934,101841.0
2015-06-30 14:30:00,33.84,33.88,33.8,33.86,140518.0,30.7024,30.7387,30.6662,30.7206,140518.0
2015-06-30 14:40:00,33.86,33.87,33.83,33.85,148941.0,30.7206,30.7297,30.6934,30.7115,148941.0
2015-06-30 14:50:00,33.86,33.86,33.75,33.79,196287.0,30.7206,30.7206,30.6208,30.6571,196287.0
2015-06-30 15:00:00,33.79,33.82,33.78,33.8,216069.0,30.6571,30.6843,30.648,30.6662,216069.0
2015-06-30 15:10:00,33.8,33.86,33.79,33.85,318404.0,30.6662,30.7206,30.6571,30.7115,318404.0
2015-06-30 15:20:00,33.85,33.87,33.8,33.85,168469.0,30.7115,30.7297,30.6662,30.7115,168469.0
2015-06-30 15:30:00,33.85,33.9,33.84,33.85,276419.0,30.7115,30.7569,30.7024,30.7115,276419.0
2015-06-30 15:40:00,33.86,34.02,33.83,34.01,421516.0,30.7206,30.8658,30.6934,30.8567,421516.0
2015-06-30 15:50:00,34.0,34.1,33.99,34.1,851654.0,30.8476,30.9383,30.8385,30.9383,851654.0
2015-07-01 09:30:00,34.08,34.21,33.87,34.19,512123.0,30.9202,31.0381,30.7297,31.02,512123.0
2015-07-01 09:40:00,34.19,34.19,34.01,34.11,287025.0,31.02,31.02,30.8567,30.9474,287025.0
2015-07-01 09:50:00,34.13,34.13,33.96,34.03,126874.0,30.9656,30.9656,30.8113,30.8748,126874.0
2015-07-01 10:00:00,34.04,34.18,34.01,34.04,142610.0,30.8839,31.0109,30.8567,30.8839,142610.0
2015-07-01 10:10:00,34.05,34.08,34.0,34.02,213661.0,30.893,30.9202,30.8476,30.8658,213661.0
2015-07-01 10:20:00,34.02,34.12,33.92,33.98,349537.0,30.8658,30.9565,30.775,30.8295,349537.0
2015-07-01 10:30:00,33.97,33.98,33.85,33.95,152535.0,30.8204,30.8295,30.7115,30.8022,152535.0
2015-07-01 10:40:00,33.95,34.1,33.89,33.94,250733.0,30.8022,30.9383,30.7478,30.7932,250733.0
2015-07-01 10:50:00,33.93,34.0,33.86,33.9,131388.0,30.7841,30.8476,30.7206,30.7569,131388.0
2015-07-01 11:00:00,33.89,34.04,33.89,33.99,168199.0,30.7478,30.8839,30.7478,30.8385,168199.0
2015-07-01 11:10:00,33.99,34.07,33.89,33.89,150219.0,30.8385,30.9111,30.7478,30.7478,150219.0
2015-07-01 11:20:00,33.89,33.98,33.88,33.91,134694.0,30.7478,30.8295,30.7387,30.766,134694.0
2015-07-01 11:30:00,33.92,33.93,33.83,33.83,125192.0,30.775,30.7841,30.6934,30.6934,125192.0
2015-07-01 11:40:00,33.83,33.87,33.75,33.75,136112.0,30.6934,30.7297,30.6208,30.6208,136112.0
2015-07-01 11:50:00,33.75,33.79,33.72,33.74,184454.0,30.6208,30.6571,30.5936,30.6117,184454.0
2015-07-01 12:00:00,33.74,33.75,33.66,33.7,211410.0,30.6117,30.6208,30.5391,30.5754,211410.0
2015-07-01 12:10:00,33.69,33.7,33.57,33.58,87173.0,30.5664,30.5754,30.4575,30.4666,87173.0
2015-07-01 12:20:00,33.57,33.68,33.56,33.62,156355.0,30.4575,30.5573,30.4484,30.5028,156355.0
2015-07-01 12:30:00,33.62,33.62,33.5,33.57,101408.0,30.5028,30.5028,30.394,30.4575,101408.0
2015-07-01 12:40:00,33.57,33.64,33.52,33.55,176905.0,30.4575,30.521,30.4121,30.4393,176905.0
2015-07-01 12:50:00,33.55,33.57,33.43,33.5,102341.0,30.4393,30.4575,30.3305,30.394,102341.0
2015-07-01 13:00:00,33.49,33.56,33.48,33.51,184263.0,30.3849,30.4484,30.3758,30.403,184263.0
2015-07-01 13:10:00,33.5,33.55,33.48,33.49,136420.0,30.394,30.4393,30.3758,30.3849,136420.0
2015-07-01 13:20:00,33.48,33.53,33.39,33.43,151725.0,30.3758,30.4212,30.2942,30.3305,151725.0
2015-07-01 13:30:00,33.41,33.43,33.32,33.35,103113.0,30.3123,30.3305,30.2307,30.2579,103113.0
2015-07-01 13:40:00,33.35,33.42,33.34,33.42,124045.0,30.2579,30.3214,30.2488,30.3214,124045.0
2015-07-01 13:50:00,33.41,33.42,33.26,33.26,133588.0,30.3123,30.3214,30.1762,30.1762,133588.0
2015-07-01 14:00:00,33.26,33.27,33.06,33.06,241157.0,30.1762,30.1853,29.9948,29.9948,241157.0
2015-07-01 14:10:00,33.06,33.06,32.93,33.03,276033.0,29.9948,29.9948,29.8768,29.9675,276033.0
2015-07-01 14:20:00,33.04,33.07,33.0,33.0,177147.0,29.9766,30.0038,29.9403,29.9403,177147.0
2015-07-01 14:30:00,33.0,33.03,32.94,32.98,141258.0,29.9403,29.9675,29.8859,29.9222,141258.0
2015-07-01 14:40:00,32.98,33.1,32.97,33.09,121145.0,29.9222,30.0311,29.9131,30.022,121145.0
2015-07-01 14:50:00,33.09,33.19,33.09,33.15,148321.0,30.022,30.1127,30.022,30.0764,148321.0
2015-07-01 15:00:00,33.15,33.15,33.05,33.05,123155.0,30.0764,30.0764,29.9857,29.9857,123155.0
2015-07-01 15:10:00,33.05,33.14,33.03,33.13,150976.0,29.9857,30.0673,29.9675,30.0583,150976.0
2015-07-01 15:20:00,33.12,33.22,33.11,33.22,257274.0,30.0492,30.1399,30.0401,30.1399,257274.0
2015-07-01 15:30:00,33.22,33.26,33.2,33.23,183619.0,30.1399,30.1762,30.1218,30.149,183619.0
2015-07-01 15:40:00,33.23,33.27,33.2,33.26,251714.0,30.149,30.1853,30.1218,30.1762,251714.0
2015-07-01 15:50:00,33.26,33.3,33.23,33.26,639581.0,30.1762,30.2125,30.149,30.1762,639581.0
2015-07-02 09:30:00,33.48,33.63,33.16,33.32,377441.0,30.3758,30.5119,30.0855,30.2307,377441.0
2015-07-02 09:40:00,33.42,33.64,33.35,33.47,209715.0,30.3214,30.521,30.2579,30.3668,209715.0
2015-07-02 09:50:00,33.46,33.49,33.34,33.42,95354.0,30.3577,30.3849,30.2488,30.3214,95354.0
2015-07-02 10:00:00,33.41,33.41,33.23,33.31,158826.0,30.3123,30.3123,30.149,30.2216,158826.0
2015-07-02 10:10:00,33.29,33.33,33.11,33.25,246275.0,30.2034,30.2397,30.0401,30.1671,246275.0
2015-07-02 10:20:00,33.25,33.48,33.25,33.43,142765.0,30.1671,30.3758,30.1671,30.3305,142765.0
2015-07-02 10:30:00,33.42,33.47,33.26,33.26,52800.0,30.3214,30.3668,30.1762,30.1762,52800.0
2015-07-02 10:40:00,33.23,33.45,33.23,33.33,83953.0,30.149,30.3486,30.149,30.2397,83953.0
2015-07-02 10:50:00,33.33,33.39,33.29,33.35,55881.0,30.2397,30.2942,30.2034,30.2579,55881.0
2015-07-02 11:00:00,33.36,33.36,33.15,33.19,81659.0,30.267,30.267,30.0764,30.1127,81659.0
2015-07-02 11:10:00,33.19,33.26,33.19,33.23,90808.0,30.1127,30.1762,30.1127,30.149,90808.0
2015-07-02 11:20:00,33.21,33.27,33.14,33.25,75894.0,30.1309,30.1853,30.0673,30.1671,75894.0
2015-07-02 11:30:00,33.25,33.25,33.11,33.16,85820.0,30.1671,30.1671,30.0401,30.0855,85820.0
2015-07-02 11:40:00,33.17,33.25,33.16,33.19,90625.0,30.0946,30.1671,30.0855,30.1127,90625.0
2015-07-02 11:50:00,33.19,33.25,33.06,33.1,97774.0,30.1127,30.1671,29.9948,30.0311,97774.0
2015-07-02 12:00:00,33.09,33.1,32.98,33.0,101314.0,30.022,30.0311,29.9222,29.9403,101314.0
2015-07-02 12:10:00,33.0,33.09,32.97,32.98,44495.0,29.9403,30.022,29.9131,29.9222,44495.0
2015-07-02 12:20:00,32.98,33.13,32.98,33.03,73199.0,29.9222,30.0583,29.9222,29.9675,73199.0
2015-07-02 12:30:00,33.04,33.07,33.01,33.04,38421.0,29.9766,30.0038,29.9494,29.9766,38421.0
2015-07-02 12:40:00,33.03,33.05,32.92,32.95,94665.0,29.9675,29.9857,29.8677,29.895,94665.0
2015-07-02 12:50:00,32.94,32.94,32.84,32.85,83469.0,29.8859,29.8859,29.7952,29.8042,83469.0
2015-07-02 13:00:00,32.86,33.01,32.8,33.01,63517.0,29.8133,29.9494,29.7589,29.9494,63517.0
2015-07-02 13:10:00,33.01,33.01,32.86,32.86,49081.0,29.9494,29.9494,29.8133,29.8133,49081.0
2015-07-02 13:20:00,32.86,33.03,32.84,32.97,79141.0,29.8133,29.9675,29.7952,29.9131,79141.0
2015-07-02 13:30:00,32.98,33.07,32.96,33.06,45180.0,29.9222,30.0038,29.904,29.9948,45180.0
2015-07-02 13:40:00,33.07,33.1,32.99,33.06,51970.0,30.0038,30.0311,29.9313,29.9948,51970.0
2015-07-02 13:50:00,33.06,33.09,33.01,33.04,59262.0,29.9948,30.022,29.9494,29.9766,59262.0
2015-07-02 14:00:00,33.04,33.12,33.03,33.11,73469.0,29.9766,30.0492,29.9675,30.0401,73469.0
2015-07-02 14:10:00,33.12,33.2,33.08,33.15,42994.0,30.0492,30.1218,30.0129,30.0764,42994.0
2015-07-02 14:20:00,33.14,33.15,33.05,33.05,66343.0,30.0673,30.0764,29.9857,29.9857,66343.0
2015-07-02 14:30:00,33.05,33.08,33.0,33.04,67838.0,29.9857,30.0129,29.9403,29.9766,67838.0
2015-07-02 14:40:00,33.05,33.07,32.98,32.99,47206.0,29.9857,30.0038,29.9222,29.9313,47206.0
2015-07-02 14:50:00,32.99,33.08,32.97,33.06,70236.0,29.9313,30.0129,29.9131,29.9948,70236.0
2015-07-02 15:00:00,33.07,33.07,32.99,33.01,76227.0,30.0038,30.0038,29.9313,29.9494,76227.0
2015-07-02 15:10:00,33.02,33.12,33.0,33.12,70641.0,29.9585,30.0492,29.9403,30.0492,70641.0
2015-07-02 15:20:00,33.11,33.13,33.05,33.08,103613.0,30.0401,30.0583,29.9857,30.0129,103613.0
2015-07-02 15:30:00,33.08,33.11,33.03,33.05,130437.0,30.0129,30.0401,29.9675,29.9857,130437.0
2015-07-02 15:40:00,33.06,33.11,33.06,33.06,82771.0,29.9948,30.0401,29.9948,29.9948,82771.0
2015-07-02 15:50:00,33.07,33.19,33.06,33.14,247533.0,30.0038,30.1127,29.9948,30.0673,247533.0
2015-07-06 09:30:00,31.6,31.74,31.2,31.55,955426.0,28.6701,28.7972,28.3072,28.6248,955426.0
2015-07-06 09:40:00,31.54,31.62,31.22,31.41,841476.0,28.6157,28.6883,28.3254,28.4977,841476.0
2015-07-06 09:50:00,31.41,31.66,31.32,31.6,429770.0,28.4977,28.7246,28.4161,28.6701,429770.0
2015-07-06 10:00:00,31.59,31.74,31.59,31.64,308194.0,28.6611,28.7972,28.6611,28.7064,308194.0
2015-07-06 10:10:00,31.64,31.8,31.6,31.8,231820.0,28.7064,28.8516,28.6701,28.8516,231820.0
2015-07-06 10:20:00,31.8,32.07,31.79,31.88,316703.0,28.8516,29.0966,28.8425,28.9242,316703.0
2015-07-06 10:30:00,31.87,32.11,31.87,32.02,162912.0,28.9151,29.1328,28.9151,29.0512,162912.0
2015-07-06 10:40:00,32.02,32.37,31.96,32.36,175646.0,29.0512,29.3687,28.9968,29.3597,175646.0
2015-07-06 10:50:00,32.35,32.4,32.07,32.12,338712.0,29.3506,29.396,29.0966,29.1419,338712.0
2015-07-06 11:00:00,32.1,32.12,31.96,31.97,358686.0,29.1238,29.1419,28.9968,29.0058,358686.0
2015-07-06 11:10:00,31.96,32.0,31.8,31.87,235538.0,28.9968,29.033,28.8516,28.9151,235538.0
2015-07-06 11:20:00,31.88,31.98,31.84,31.89,166837.0,28.9242,29.0149,28.8879,28.9332,166837.0
2015-07-06 11:30:00,31.88,31.95,31.78,31.79,225306.0,28.9242,28.9877,28.8334,28.8425,225306.0
2015-07-06 11:40:00,31.79,31.92,31.77,31.89,121921.0,28.8425,28.9605,28.8244,28.9332,121921.0
2015-07-06 11:50:00,31.9,31.93,31.83,31.92,161060.0,28.9423,28.9695,28.8788,28.9605,161060.0
2015-07-06 12:00:00,31.92,32.0,31.88,31.93,186288.0,28.9605,29.033,28.9242,28.9695,186288.0
2015-07-06 12:10:00,31.94,31.98,31.89,31.92,99941.0,28.9786,29.0149,28.9332,28.9605,99941.0
2015-07-06 12:20:00,31.92,32.0,31.86,32.0,69412.0,28.9605,29.033,28.906,29.033,69412.0
2015-07-06 12:30:00,31.99,32.04,31.9,31.9,196950.0,29.024,29.0693,28.9423,28.9423,196950.0
2015-07-06 12:40:00,31.91,31.92,31.86,31.92,230050.0,28.9514,28.9605,28.906,28.9605,230050.0
2015-07-06 12:50:00,31.92,32.02,31.91,32.02,278018.0,28.9605,29.0512,28.9514,29.0512,278018.0
2015-07-06 13:00:00,32.02,32.03,31.9,31.91,31823.0,29.0512,29.0603,28.9423,28.9514,31823.0
2015-07-06 13:10:00,31.91,31.94,31.79,31.81,173919.0,28.9514,28.9786,28.8425,28.8607,173919.0
2015-07-06 13:20:00,31.82,31.92,31.76,31.8,230763.0,28.8697,28.9605,28.8153,28.8516,230763.0
2015-07-06 13:30:00,31.8,31.82,31.72,31.79,105896.0,28.8516,28.8697,28.779,28.8425,105896.0
2015-07-06 13:40:00,31.79,31.82,31.69,31.69,130448.0,28.8425,28.8697,28.7518,28.7518,130448.0
2015-07-06 13:50:00,31.7,31.73,31.64,31.69,87507.0,28.7609,28.7881,28.7064,28.7518,87507.0
2015-07-06 14:00:00,31.7,31.71,31.63,31.65,77525.0,28.7609,28.7699,28.6974,28.7155,77525.0
2015-07-06 14:10:00,31.64,31.71,31.62,31.63,92894.0,28.7064,28.7699,28.6883,28.6974,92894.0
2015-07-06 14:20:00,31.63,31.66,31.59,31.63,144519.0,28.6974,28.7246,28.6611,28.6974,144519.0
2015-07-06 14:30:00,31.64,31.68,31.61,31.66,77863.0,28.7064,28.7427,28.6792,28.7246,77863.0
2015-07-06 14:40:00,31.65,31.68,31.64,31.68,77399.0,28.7155,28.7427,28.7064,28.7427,77399.0
2015-07-06 14:50:00,31.67,31.83,31.67,31.76,205560.0,28.7336,28.8788,28.7336,28.8153,205560.0
2015-07-06 15:00:00,31.76,31.77,31.7,31.75,88840.0,28.8153,28.8244,28.7609,28.8062,88840.0
2015-07-06 15:10:00,31.75,31.8,31.75,31.78,173534.0,28.8062,28.8516,28.8062,28.8334,173534.0
2015-07-06 15:20:00,31.78,31.89,31.77,31.85,319917.0,28.8334,28.9332,28.8244,28.897,319917.0
2015-07-06 15:30:00,31.83,31.85,31.78,31.84,210698.0,28.8788,28.897,28.8334,28.8879,210698.0
2015-07-06 15:40:00,31.83,31.85,31.76,31.77,204618.0,28.8788,28.897,28.8153,28.8244,204618.0
2015-07-06 15:50:00,31.77,31.92,31.77,31.88,634608.0,28.8244,28.9605,28.8244,28.9242,634608.0
2015-07-07 09:30:00,30.2,30.5,29.48,30.11,2294264.0,27.3999,27.6721,26.7467,27.3183,2294264.0
2015-07-07 09:40:00,30.12,30.21,29.61,29.67,1899897.0,27.3274,27.409,26.8646,26.9191,1899897.0
2015-07-07 09:50:00,29.67,29.68,28.79,29.14,2146321.0,26.9191,26.9282,26.1207,26.4382,2146321.0
2015-07-07 10:00:00,29.13,29.29,28.46,28.46,1542307.0,26.4291,26.5743,25.8213,25.8213,1542307.0
2015-07-07 10:10:00,28.49,28.97,28.13,28.94,1908539.0,25.8485,26.284,25.5219,26.2568,1908539.0
2015-07-07 10:20:00,28.93,29.1,28.66,29.0,956523.0,26.2477,26.4019,26.0027,26.3112,956523.0
2015-07-07 10:30:00,29.0,29.1,28.75,28.87,841405.0,26.3112,26.4019,26.0844,26.1933,841405.0
2015-07-07 10:40:00,28.87,29.2,28.86,29.05,930168.0,26.1933,26.4927,26.1842,26.3566,930168.0
2015-07-07 10:50:00,29.04,29.24,28.93,29.06,529190.0,26.3475,26.5289,26.2477,26.3656,529190.0
2015-07-07 11:00:00,29.06,29.28,29.04,29.2,550074.0,26.3656,26.5652,26.3475,26.4927,550074.0
2015-07-07 11:10:00,29.2,29.71,29.19,29.54,604808.0,26.4927,26.9554,26.4836,26.8011,604808.0
2015-07-07 11:20:00,29.55,29.9,29.52,29.73,650752.0,26.8102,27.1278,26.783,26.9735,650752.0
2015-07-07 11:30:00,29.73,30.09,29.61,30.08,732796.0,26.9735,27.3001,26.8646,27.2911,732796.0
2015-07-07 11:40:00,30.08,30.88,30.0,30.56,844634.0,27.2911,28.0169,27.2185,27.7266,844634.0
2015-07-07 11:50:00,30.57,30.72,30.33,30.58,579434.0,27.7356,27.8717,27.5179,27.7447,579434.0
2015-07-07 12:00:00,30.6,30.95,30.59,30.93,344401.0,27.7629,28.0804,27.7538,28.0623,344401.0
2015-07-07 12:10:00,30.93,30.97,30.54,30.57,298808.0,28.0623,28.0985,27.7084,27.7356,298808.0
2015-07-07 12:20:00,30.57,30.65,30.4,30.41,376635.0,27.7356,27.8082,27.5814,27.5905,376635.0
2015-07-07 12:30:00,30.42,30.48,30.16,30.17,293253.0,27.5995,27.654,27.3636,27.3727,293253.0
2015-07-07 12:40:00,30.15,30.28,30.08,30.23,279330.0,27.3546,27.4725,27.2911,27.4272,279330.0
2015-07-07 12:50:00,30.23,30.23,30.14,30.18,229290.0,27.4272,27.4272,27.3455,27.3818,229290.0
2015-07-07 13:00:00,30.19,30.23,30.13,30.19,261486.0,27.3909,27.4272,27.3364,27.3909,261486.0
2015-07-07 13:10:00,30.19,30.25,30.14,30.24,340865.0,27.3909,27.4453,27.3455,27.4362,340865.0
2015-07-07 13:20:00,30.24,30.36,30.06,30.12,356088.0,27.4362,27.5451,27.2729,27.3274,356088.0
2015-07-07 13:30:00,30.13,30.2,30.06,30.2,315271.0,27.3364,27.3999,27.2729,27.3999,315271.0
2015-07-07 13:40:00,30.2,30.45,30.17,30.34,173894.0,27.3999,27.6268,27.3727,27.527,173894.0
2015-07-07 13:50:00,30.33,30.45,30.27,30.3,258240.0,27.5179,27.6268,27.4634,27.4907,258240.0
2015-07-07 14:00:00,30.3,30.42,30.25,30.27,182769.0,27.4907,27.5995,27.4453,27.4634,182769.0
2015-07-07 14:10:00,30.27,30.38,30.25,30.31,125021.0,27.4634,27.5632,27.4453,27.4997,125021.0
2015-07-07 14:20:00,30.3,30.31,30.16,30.29,158696.0,27.4907,27.4997,27.3636,27.4816,158696.0
2015-07-07 14:30:00,30.28,30.44,30.24,30.44,194203.0,27.4725,27.6177,27.4362,27.6177,194203.0
2015-07-07 14:40:00,30.45,30.64,30.35,30.43,371915.0,27.6268,27.7991,27.536,27.6086,371915.0
2015-07-07 14:50:00,30.42,30.64,30.37,30.6,287117.0,27.5995,27.7991,27.5542,27.7629,287117.0
2015-07-07 15:00:00,30.59,30.71,30.55,30.62,362257.0,27.7538,27.8627,27.7175,27.781,362257.0
2015-07-07 15:10:00,30.62,30.76,30.5,30.75,326733.0,27.781,27.908,27.6721,27.8989,326733.0
2015-07-07 15:20:00,30.75,30.83,30.64,30.66,421592.0,27.8989,27.9715,27.7991,27.8173,421592.0
2015-07-07 15:30:00,30.66,30.67,30.5,30.52,281736.0,27.8173,27.8264,27.6721,27.6903,281736.0
2015-07-07 15:40:00,30.52,30.6,30.5,30.55,400852.0,27.6903,27.7629,27.6721,27.7175,400852.0
2015-07-07 15:50:00,30.56,30.63,30.52,30.62,716592.0,27.7266,27.7901,27.6903,27.781,716592.0
2015-07-08 09:30:00,28.91,30.5,28.71,30.5,1979670.0,26.2295,27.6721,26.0481,27.6721,1979670.0
2015-07-08 09:40:00,30.5,30.55,30.18,30.26,683803.0,27.6721,27.7175,27.3818,27.4544,683803.0
2015-07-08 09:50:00,30.26,30.85,30.24,30.65,871485.0,27.4544,27.9897,27.4362,27.8082,871485.0
2015-07-08 10:00:00,30.71,30.86,30.24,30.51,470966.0,27.8627,27.9987,27.4362,27.6812,470966.0
2015-07-08 10:10:00,30.51,30.56,30.32,30.36,393928.0,27.6812,27.7266,27.5088,27.5451,393928.0
2015-07-08 10:20:00,30.36,30.43,30.24,30.27,240907.0,27.5451,27.6086,27.4362,27.4634,240907.0
2015-07-08 10:30:00,30.26,30.3,30.23,30.26,355520.0,27.4544,27.4907,27.4272,27.4544,355520.0
2015-07-08 10:40:00,30.26,30.57,30.24,30.55,441470.0,27.4544,27.7356,27.4362,27.7175,441470.0
2015-07-08 10:50:00,30.56,30.76,30.51,30.55,314666.0,27.7266,27.908,27.6812,27.7175,314666.0
2015-07-08 11:00:00,30.55,30.63,30.27,30.32,306006.0,27.7175,27.7901,27.4634,27.5088,306006.0
2015-07-08 11:10:00,30.32,30.61,30.26,30.51,250036.0,27.5088,27.7719,27.4544,27.6812,250036.0
2015-07-08 11:20:00,30.53,30.54,30.37,30.38,180237.0,27.6993,27.7084,27.5542,27.5632,180237.0
2015-07-08 11:30:00,30.39,30.47,30.27,30.29,146540.0,27.5723,27.6449,27.4634,27.4816,146540.0
2015-07-08 11:40:00,30.28,30.32,30.24,30.25,253054.0,27.4725,27.5088,27.4362,27.4453,253054.0
2015-07-08 11:50:00,30.26,30.31,30.24,30.25,147316.0,27.4544,27.4997,27.4362,27.4453,147316.0
2015-07-08 12:00:00,30.25,30.35,30.24,30.29,134472.0,27.4453,27.536,27.4362,27.4816,134472.0
2015-07-08 12:10:00,30.28,30.28,30.24,30.24,436426.0,27.4725,27.4725,27.4362,27.4362,436426.0
2015-07-08 12:20:00,30.25,30.29,30.24,30.24,127081.0,27.4453,27.4816,27.4362,27.4362,127081.0
2015-07-08 12:30:00,30.25,30.25,30.05,30.07,228902.0,27.4453,27.4453,27.2638,27.282,228902.0
2015-07-08 12:40:00,30.06,30.14,30.01,30.13,194083.0,27.2729,27.3455,27.2276,27.3364,194083.0
2015-07-08 12:50:00,30.14,30.2,30.09,30.17,195657.0,27.3455,27.3999,27.3001,27.3727,195657.0
2015-07-08 13:00:00,30.17,30.17,30.13,30.15,109713.0,27.3727,27.3727,27.3364,27.3546,109713.0
2015-07-08 13:10:00,30.14,30.22,30.13,30.2,289683.0,27.3455,27.4181,27.3364,27.3999,289683.0
2015-07-08 13:20:00,30.2,30.41,30.19,30.35,127379.0,27.3999,27.5905,27.3909,27.536,127379.0
2015-07-08 13:30:00,30.35,30.38,30.27,30.31,289535.0,27.536,27.5632,27.4634,27.4997,289535.0
2015-07-08 13:40:00,30.3,30.4,30.29,30.36,286416.0,27.4907,27.5814,27.4816,27.5451,286416.0
2015-07-08 13:50:00,30.36,30.41,30.32,30.39,163038.0,27.5451,27.5905,27.5088,27.5723,163038.0
2015-07-08 14:00:00,30.41,30.61,30.38,30.49,213399.0,27.5905,27.7719,27.5632,27.663,213399.0
2015-07-08 14:10:00,30.48,30.61,30.46,30.6,265768.0,27.654,27.7719,27.6358,27.7629,265768.0
2015-07-08 14:20:00,30.58,30.61,30.38,30.47,305278.0,27.7447,27.7719,27.5632,27.6449,305278.0
2015-07-08 14:30:00,30.47,30.47,30.38,30.4,170692.0,27.6449,27.6449,27.5632,27.5814,170692.0
2015-07-08 14:40:00,30.4,30.48,30.29,30.29,178240.0,27.5814,27.654,27.4816,27.4816,178240.0
2015-07-08 14:50:00,30.3,30.35,30.24,30.25,200274.0,27.4907,27.536,27.4362,27.4453,200274.0
2015-07-08 15:00:00,30.24,30.33,30.24,30.29,262533.0,27.4362,27.5179,27.4362,27.4816,262533.0
2015-07-08 15:10:00,30.3,30.31,30.25,30.26,310644.0,27.4907,27.4997,27.4453,27.4544,310644.0
2015-07-08 15:20:00,30.26,30.26,30.17,30.18,285075.0,27.4544,27.4544,27.3727,27.3818,285075.0
2015-07-08 15:30:00,30.2,30.23,30.14,30.21,353218.0,27.3999,27.4272,27.3455,27.409,353218.0
2015-07-08 15:40:00,30.21,30.3,30.21,30.26,259675.0,27.409,27.4907,27.409,27.4544,259675.0
2015-07-08 15:50:00,30.27,30.34,30.26,30.32,809193.0,27.4634,27.527,27.4544,27.5088,809193.0
2015-07-09 09:30:00,32.84,33.42,32.31,32.31,1999209.0,29.7952,30.3214,29.3143,29.3143,1999209.0
2015-07-09 09:40:00,32.32,32.7,31.88,32.64,1040752.0,29.3234,29.6681,28.9242,29.6137,1040752.0
2015-07-09 09:50:00,32.64,32.8,32.23,32.7,1145289.0,29.6137,29.7589,29.2417,29.6681,1145289.0
2015-07-09 10:00:00,32.65,32.79,32.57,32.62,516762.0,29.6228,29.7498,29.5502,29.5956,516762.0
2015-07-09 10:10:00,32.62,32.66,32.36,32.48,445653.0,29.5956,29.6319,29.3597,29.4685,445653.0
2015-07-09 10:20:00,32.49,32.62,32.42,32.43,228582.0,29.4776,29.5956,29.4141,29.4232,228582.0
2015-07-09 10:30:00,32.43,32.53,32.3,32.3,243808.0,29.4232,29.5139,29.3052,29.3052,243808.0
2015-07-09 10:40:00,32.31,32.56,32.3,32.51,186296.0,29.3143,29.5411,29.3052,29.4958,186296.0
2015-07-09 10:50:00,32.52,32.6,32.45,32.56,155342.0,29.5048,29.5774,29.4413,29.5411,155342.0
2015-07-09 11:00:00,32.56,32.75,32.55,32.74,199425.0,29.5411,29.7135,29.5321,29.7044,199425.0
2015-07-09 11:10:00,32.75,32.96,32.74,32.86,369018.0,29.7135,29.904,29.7044,29.8133,369018.0
2015-07-09 11:20:00,32.87,32.95,32.74,32.78,240478.0,29.8224,29.895,29.7044,29.7407,240478.0
2015-07-09 11:30:00,32.77,32.86,32.59,32.75,137658.0,29.7317,29.8133,29.5683,29.7135,137658.0
2015-07-09 11:40:00,32.75,32.84,32.6,32.7,119015.0,29.7135,29.7952,29.5774,29.6681,119015.0
2015-07-09 11:50:00,32.69,32.94,32.68,32.93,198715.0,29.6591,29.8859,29.65,29.8768,198715.0
2015-07-09 12:00:00,32.92,32.98,32.83,32.97,208964.0,29.8677,29.9222,29.7861,29.9131,208964.0
2015-07-09 12:10:00,32.97,33.16,32.94,33.04,373511.0,29.9131,30.0855,29.8859,29.9766,373511.0
2015-07-09 12:20:00,33.03,33.05,32.89,32.98,126076.0,29.9675,29.9857,29.8405,29.9222,126076.0
2015-07-09 12:30:00,32.99,33.04,32.96,33.02,112610.0,29.9313,29.9766,29.904,29.9585,112610.0
2015-07-09 12:40:00,33.03,33.09,32.99,33.0,155534.0,29.9675,30.022,29.9313,29.9403,155534.0
2015-07-09 12:50:00,33.0,33.01,32.9,32.92,98741.0,29.9403,29.9494,29.8496,29.8677,98741.0
2015-07-09 13:00:00,32.93,32.93,32.75,32.84,137913.0,29.8768,29.8768,29.7135,29.7952,137913.0
2015-07-09 13:10:00,32.83,32.84,32.65,32.7,253253.0,29.7861,29.7952,29.6228,29.6681,253253.0
2015-07-09 13:20:00,32.71,32.84,32.67,32.78,147117.0,29.6772,29.7952,29.6409,29.7407,147117.0
2015-07-09 13:30:00,32.79,32.92,32.76,32.84,181223.0,29.7498,29.8677,29.7226,29.7952,181223.0
2015-07-09 13:40:00,32.85,32.88,32.77,32.87,290447.0,29.8042,29.8315,29.7317,29.8224,290447.0
2015-07-09 13:50:00,32.87,32.93,32.84,32.93,159703.0,29.8224,29.8768,29.7952,29.8768,159703.0
2015-07-09 14:00:00,32.93,32.93,32.82,32.86,207888.0,29.8768,29.8768,29.777,29.8133,207888.0
2015-07-09 14:10:00,32.86,32.95,32.84,32.88,159329.0,29.8133,29.895,29.7952,29.8315,159329.0
2015-07-09 14:20:00,32.89,32.96,32.76,32.8,125189.0,29.8405,29.904,29.7226,29.7589,125189.0
2015-07-09 14:30:00,32.8,32.95,32.77,32.93,165451.0,29.7589,29.895,29.7317,29.8768,165451.0
2015-07-09 14:40:00,32.94,33.03,32.89,32.94,176384.0,29.8859,29.9675,29.8405,29.8859,176384.0
2015-07-09 14:50:00,32.93,33.05,32.9,33.03,136268.0,29.8768,29.9857,29.8496,29.9675,136268.0
2015-07-09 15:00:00,33.04,33.1,32.97,33.1,176058.0,29.9766,30.0311,29.9131,30.0311,176058.0
2015-07-09 15:10:00,33.1,33.19,33.06,33.12,272654.0,30.0311,30.1127,29.9948,30.0492,272654.0
2015-07-09 15:20:00,33.12,33.12,32.84,32.86,486676.0,30.0492,30.0492,29.7952,29.8133,486676.0
2015-07-09 15:30:00,32.84,32.93,32.79,32.91,313518.0,29.7952,29.8768,29.7498,29.8587,313518.0
2015-07-09 15:40:00,32.9,32.99,32.88,32.95,261362.0,29.8496,29.9313,29.8315,29.895,261362.0
2015-07-09 15:50:00,32.94,32.95,32.78,32.79,665994.0,29.8859,29.895,29.7407,29.7498,665994.0
2015-07-10 09:30:00,32.88,33.26,32.48,32.98,1027947.0,29.8315,30.1762,29.4685,29.9222,1027947.0
2015-07-10 09:40:00,32.95,33.0,32.75,32.76,315745.0,29.895,29.9403,29.7135,29.7226,315745.0
2015-07-10 09:50:00,32.77,32.91,32.72,32.82,238294.0,29.7317,29.8587,29.6863,29.777,238294.0
2015-07-10 10:00:00,32.82,32.83,32.55,32.58,218570.0,29.777,29.7861,29.5321,29.5593,218570.0
2015-07-10 10:10:00,32.59,32.8,32.56,32.65,195269.0,29.5683,29.7589,29.5411,29.6228,195269.0
2015-07-10 10:20:00,32.64,32.85,32.62,32.72,238638.0,29.6137,29.8042,29.5956,29.6863,238638.0
2015-07-10 10:30:00,32.71,32.77,32.58,32.59,134204.0,29.6772,29.7317,29.5593,29.5683,134204.0
2015-07-10 10:40:00,32.6,32.63,32.44,32.55,138145.0,29.5774,29.6046,29.4323,29.5321,138145.0
2015-07-10 10:50:00,32.57,32.83,32.53,32.65,174348.0,29.5502,29.7861,29.5139,29.6228,174348.0
2015-07-10 11:00:00,32.65,32.74,32.58,32.59,57095.0,29.6228,29.7044,29.5593,29.5683,57095.0
2015-07-10 11:10:00,32.58,32.65,32.53,32.62,138084.0,29.5593,29.6228,29.5139,29.5956,138084.0
2015-07-10 11:20:00,32.63,32.73,32.48,32.55,160936.0,29.6046,29.6954,29.4685,29.5321,160936.0
2015-07-10 11:30:00,32.55,32.58,32.49,32.49,110168.0,29.5321,29.5593,29.4776,29.4776,110168.0
2015-07-10 11:40:00,32.49,32.59,32.35,32.46,177558.0,29.4776,29.5683,29.3506,29.4504,177558.0
2015-07-10 11:50:00,32.47,32.51,32.35,32.38,104694.0,29.4595,29.4958,29.3506,29.3778,104694.0
2015-07-10 12:00:00,32.38,32.5,32.37,32.45,93531.0,29.3778,29.4867,29.3687,29.4413,93531.0
2015-07-10 12:10:00,32.46,32.49,32.39,32.49,93577.0,29.4504,29.4776,29.3869,29.4776,93577.0
2015-07-10 12:20:00,32.49,32.54,32.48,32.52,70203.0,29.4776,29.523,29.4685,29.5048,70203.0
2015-07-10 12:30:00,32.53,32.58,32.48,32.5,127867.0,29.5139,29.5593,29.4685,29.4867,127867.0
2015-07-10 12:40:00,32.5,32.55,32.48,32.55,76202.0,29.4867,29.5321,29.4685,29.5321,76202.0
2015-07-10 12:50:00,32.54,32.55,32.46,32.47,83489.0,29.523,29.5321,29.4504,29.4595,83489.0
2015-07-10 13:00:00,32.46,32.5,32.41,32.41,56011.0,29.4504,29.4867,29.405,29.405,56011.0
2015-07-10 13:10:00,32.41,32.5,32.4,32.43,47025.0,29.405,29.4867,29.396,29.4232,47025.0
2015-07-10 13:20:00,32.43,32.44,32.39,32.41,21397.0,29.4232,29.4323,29.3869,29.405,21397.0
2015-07-10 13:30:00,32.42,32.44,32.4,32.41,64265.0,29.4141,29.4323,29.396,29.405,64265.0
2015-07-10 13:40:00,32.41,32.44,32.4,32.43,89654.0,29.405,29.4323,29.396,29.4232,89654.0
2015-07-10 13:50:00,32.44,32.52,32.43,32.48,88181.0,29.4323,29.5048,29.4232,29.4685,88181.0
2015-07-10 14:00:00,32.47,32.58,32.47,32.53,79446.0,29.4595,29.5593,29.4595,29.5139,79446.0
2015-07-10 14:10:00,32.53,32.56,32.46,32.48,228748.0,29.5139,29.5411,29.4504,29.4685,228748.0
2015-07-10 14:20:00,32.48,32.5,32.39,32.41,117697.0,29.4685,29.4867,29.3869,29.405,117697.0
2015-07-10 14:30:00,32.41,32.43,32.37,32.4,97789.0,29.405,29.4232,29.3687,29.396,97789.0
2015-07-10 14:40:00,32.39,32.44,32.37,32.39,63002.0,29.3869,29.4323,29.3687,29.3869,63002.0
2015-07-10 14:50:00,32.38,32.45,32.36,32.42,95518.0,29.3778,29.4413,29.3597,29.4141,95518.0
2015-07-10 15:00:00,32.44,32.47,32.4,32.47,77529.0,29.4323,29.4595,29.396,29.4595,77529.0
2015-07-10 15:10:00,32.47,32.5,32.41,32.48,269486.0,29.4595,29.4867,29.405,29.4685,269486.0
2015-07-10 15:20:00,32.48,32.48,32.42,32.45,93552.0,29.4685,29.4685,29.4141,29.4413,93552.0
2015-07-10 15:30:00,32.44,32.47,32.43,32.43,105392.0,29.4323,29.4595,29.4232,29.4232,105392.0
2015-07-10 15:40:00,32.43,32.5,32.43,32.44,150316.0,29.4232,29.4867,29.4232,29.4323,150316.0
2015-07-10 15:50:00,32.45,32.49,32.37,32.39,665511.0,29.4413,29.4776,29.3687,29.3869,665511.0
2015-07-13 09:30:00,32.95,33.7,32.95,33.45,721989.0,29.895,30.5754,29.895,30.3486,721989.0
2015-07-13 09:40:00,33.39,33.76,33.34,33.66,543540.0,30.2942,30.6299,30.2488,30.5391,543540.0
2015-07-13 09:50:00,33.66,33.82,33.6,33.77,314136.0,30.5391,30.6843,30.4847,30.6389,314136.0
2015-07-13 10:00:00,33.77,33.87,33.71,33.76,215826.0,30.6389,30.7297,30.5845,30.6299,215826.0
2015-07-13 10:10:00,33.76,33.91,33.74,33.85,313120.0,30.6299,30.766,30.6117,30.7115,313120.0
2015-07-13 10:20:00,33.85,34.2,33.85,34.08,879324.0,30.7115,31.0291,30.7115,30.9202,879324.0
2015-07-13 10:30:00,34.08,34.2,33.9,33.9,375609.0,30.9202,31.0291,30.7569,30.7569,375609.0
2015-07-13 10:40:00,33.9,34.02,33.84,34.0,279797.0,30.7569,30.8658,30.7024,30.8476,279797.0
2015-07-13 10:50:00,34.01,34.01,33.86,33.98,203810.0,30.8567,30.8567,30.7206,30.8295,203810.0
2015-07-13 11:00:00,33.97,34.1,33.97,34.08,137039.0,30.8204,30.9383,30.8204,30.9202,137039.0
2015-07-13 11:10:00,34.08,34.1,34.0,34.05,79087.0,30.9202,30.9383,30.8476,30.893,79087.0
2015-07-13 11:20:00,34.05,34.09,34.04,34.09,76722.0,30.893,30.9293,30.8839,30.9293,76722.0
2015-07-13 11:30:00,34.09,34.09,34.05,34.09,55390.0,30.9293,30.9293,30.893,30.9293,55390.0
2015-07-13 11:40:00,34.08,34.25,34.05,34.23,296450.0,30.9202,31.0744,30.893,31.0563,296450.0
2015-07-13 11:50:00,34.23,34.25,34.08,34.14,224519.0,31.0563,31.0744,30.9202,30.9746,224519.0
2015-07-13 12:00:00,34.15,34.24,34.1,34.24,74702.0,30.9837,31.0654,30.9383,31.0654,74702.0
2015-07-13 12:10:00,34.23,34.4,34.18,34.29,204533.0,31.0563,31.2105,31.0109,31.1107,204533.0
2015-07-13 12:20:00,34.29,34.35,34.25,34.3,88375.0,31.1107,31.1652,31.0744,31.1198,88375.0
2015-07-13 12:30:00,34.31,34.45,34.28,34.39,359389.0,31.1289,31.2559,31.1017,31.2015,359389.0
2015-07-13 12:40:00,34.38,34.39,34.27,34.37,114648.0,31.1924,31.2015,31.0926,31.1833,114648.0
2015-07-13 12:50:00,34.37,34.38,34.3,34.33,51389.0,31.1833,31.1924,31.1198,31.147,51389.0
2015-07-13 13:00:00,34.32,34.33,34.22,34.23,62336.0,31.1379,31.147,31.0472,31.0563,62336.0
2015-07-13 13:10:00,34.23,34.25,34.12,34.13,92285.0,31.0563,31.0744,30.9565,30.9656,92285.0
2015-07-13 13:20:00,34.12,34.17,34.05,34.1,68638.0,30.9565,31.0018,30.893,30.9383,68638.0
2015-07-13 13:30:00,34.1,34.1,33.9,33.93,63601.0,30.9383,30.9383,30.7569,30.7841,63601.0
2015-07-13 13:40:00,33.93,34.02,33.84,33.99,98443.0,30.7841,30.8658,30.7024,30.8385,98443.0
2015-07-13 13:50:00,33.99,34.07,33.95,34.05,62470.0,30.8385,30.9111,30.8022,30.893,62470.0
2015-07-13 14:00:00,34.05,34.12,34.01,34.04,71437.0,30.893,30.9565,30.8567,30.8839,71437.0
2015-07-13 14:10:00,34.05,34.06,33.95,34.0,99380.0,30.893,30.902,30.8022,30.8476,99380.0
2015-07-13 14:20:00,33.99,34.08,33.97,33.97,67557.0,30.8385,30.9202,30.8204,30.8204,67557.0
2015-07-13 14:30:00,33.98,34.06,33.97,34.03,112693.0,30.8295,30.902,30.8204,30.8748,112693.0
2015-07-13 14:40:00,34.04,34.09,34.03,34.07,117452.0,30.8839,30.9293,30.8748,30.9111,117452.0
2015-07-13 14:50:00,34.07,34.17,34.04,34.08,87552.0,30.9111,31.0018,30.8839,30.9202,87552.0
2015-07-13 15:00:00,34.08,34.09,33.93,33.98,92829.0,30.9202,30.9293,30.7841,30.8295,92829.0
2015-07-13 15:10:00,33.98,34.01,33.96,33.98,195377.0,30.8295,30.8567,30.8113,30.8295,195377.0
2015-07-13 15:20:00,33.99,34.36,33.98,34.16,362736.0,30.8385,31.1742,30.8295,30.9928,362736.0
2015-07-13 15:30:00,34.16,34.22,34.09,34.1,107101.0,30.9928,31.0472,30.9293,30.9383,107101.0
2015-07-13 15:40:00,34.11,34.18,34.01,34.02,162149.0,30.9474,31.0109,30.8567,30.8658,162149.0
2015-07-13 15:50:00,33.99,34.02,33.89,33.89,418610.0,30.8385,30.8658,30.7478,30.7478,418610.0
2015-07-14 09:30:00,33.66,33.86,33.5,33.57,177593.0,30.5391,30.7206,30.394,30.4575,177593.0
2015-07-14 09:40:00,33.56,33.77,33.5,33.72,139541.0,30.4484,30.6389,30.394,30.5936,139541.0
2015-07-14 09:50:00,33.72,33.76,33.56,33.66,212526.0,30.5936,30.6299,30.4484,30.5391,212526.0
2015-07-14 10:00:00,33.66,34.07,33.65,34.04,120653.0,30.5391,30.9111,30.5301,30.8839,120653.0
2015-07-14 10:10:00,34.04,34.19,34.03,34.12,274833.0,30.8839,31.02,30.8748,30.9565,274833.0
2015-07-14 10:20:00,34.12,34.37,34.06,34.2,192621.0,30.9565,31.1833,30.902,31.0291,192621.0
2015-07-14 10:30:00,34.22,34.3,34.02,34.26,202760.0,31.0472,31.1198,30.8658,31.0835,202760.0
2015-07-14 10:40:00,34.27,34.29,34.13,34.21,205658.0,31.0926,31.1107,30.9656,31.0381,205658.0
2015-07-14 10:50:00,34.22,34.3,34.08,34.09,201193.0,31.0472,31.1198,30.9202,30.9293,201193.0
2015-07-14 11:00:00,34.09,34.31,34.09,34.16,199962.0,30.9293,31.1289,30.9293,30.9928,199962.0
2015-07-14 11:10:00,34.15,34.35,34.11,34.24,171338.0,30.9837,31.1652,30.9474,31.0654,171338.0
2015-07-14 11:20:00,34.24,34.29,34.15,34.16,213110.0,31.0654,31.1107,30.9837,30.9928,213110.0
2015-07-14 11:30:00,34.15,34.22,34.1,34.11,80093.0,30.9837,31.0472,30.9383,30.9474,80093.0
2015-07-14 11:40:00,34.1,34.11,34.03,34.04,68831.0,30.9383,30.9474,30.8748,30.8839,68831.0
2015-07-14 11:50:00,34.03,34.15,33.99,34.05,112936.0,30.8748,30.9837,30.8385,30.893,112936.0
2015-07-14 12:00:00,34.05,34.13,34.04,34.05,68253.0,30.893,30.9656,30.8839,30.893,68253.0
2015-07-14 12:10:00,34.05,34.09,33.97,34.01,86605.0,30.893,30.9293,30.8204,30.8567,86605.0
2015-07-14 12:20:00,34.01,34.13,34.0,34.02,71207.0,30.8567,30.9656,30.8476,30.8658,71207.0
2015-07-14 12:30:00,34.01,34.08,33.92,33.93,60742.0,30.8567,30.9202,30.775,30.7841,60742.0
2015-07-14 12:40:00,33.92,33.93,33.81,33.92,77920.0,30.775,30.7841,30.6752,30.775,77920.0
2015-07-14 12:50:00,33.92,33.95,33.88,33.89,56257.0,30.775,30.8022,30.7387,30.7478,56257.0
2015-07-14 13:00:00,33.89,33.9,33.85,33.86,55111.0,30.7478,30.7569,30.7115,30.7206,55111.0
2015-07-14 13:10:00,33.85,33.9,33.85,33.9,55553.0,30.7115,30.7569,30.7115,30.7569,55553.0
2015-07-14 13:20:00,33.9,33.95,33.8,33.9,155094.0,30.7569,30.8022,30.6662,30.7569,155094.0
2015-07-14 13:30:00,33.9,33.98,33.87,33.9,43128.0,30.7569,30.8295,30.7297,30.7569,43128.0
2015-07-14 13:40:00,33.9,33.97,33.89,33.94,68851.0,30.7569,30.8204,30.7478,30.7932,68851.0
2015-07-14 13:50:00,33.93,34.01,33.93,33.96,54577.0,30.7841,30.8567,30.7841,30.8113,54577.0
2015-07-14 14:00:00,33.95,33.96,33.88,33.95,43915.0,30.8022,30.8113,30.7387,30.8022,43915.0
2015-07-14 14:10:00,33.95,33.99,33.91,33.92,42323.0,30.8022,30.8385,30.766,30.775,42323.0
2015-07-14 14:20:00,33.93,33.97,33.91,33.95,39031.0,30.7841,30.8204,30.766,30.8022,39031.0
2015-07-14 14:30:00,33.94,34.02,33.9,33.9,89126.0,30.7932,30.8658,30.7569,30.7569,89126.0
2015-07-14 14:40:00,33.9,33.99,33.9,33.94,69845.0,30.7569,30.8385,30.7569,30.7932,69845.0
2015-07-14 14:50:00,33.94,34.02,33.93,33.99,100236.0,30.7932,30.8658,30.7841,30.8385,100236.0
2015-07-14 15:00:00,33.98,34.05,33.97,33.98,70782.0,30.8295,30.893,30.8204,30.8295,70782.0
2015-07-14 15:10:00,33.99,33.99,33.94,33.96,71502.0,30.8385,30.8385,30.7932,30.8113,71502.0
2015-07-14 15:20:00,33.96,33.99,33.93,33.98,69027.0,30.8113,30.8385,30.7841,30.8295,69027.0
2015-07-14 15:30:00,33.97,34.0,33.95,33.98,84730.0,30.8204,30.8476,30.8022,30.8295,84730.0
2015-07-14 15:40:00,33.98,34.0,33.95,33.96,101454.0,30.8295,30.8476,30.8022,30.8113,101454.0
2015-07-14 15:50:00,33.96,33.98,33.91,33.92,244465.0,30.8113,30.8295,30.766,30.775,244465.0
2015-07-15 09:30:00,33.47,33.78,33.01,33.73,272724.0,30.3668,30.648,29.9494,30.6026,272724.0
2015-07-15 09:40:00,33.69,34.0,33.53,33.84,263173.0,30.5664,30.8476,30.4212,30.7024,263173.0
2015-07-15 09:50:00,33.87,33.92,33.66,33.92,84584.0,30.7297,30.775,30.5391,30.775,84584.0
2015-07-15 10:00:00,33.89,34.0,33.77,33.89,378558.0,30.7478,30.8476,30.6389,30.7478,378558.0
2015-07-15 10:10:00,33.86,33.95,33.56,33.74,150178.0,30.7206,30.8022,30.4484,30.6117,150178.0
2015-07-15 10:20:00,33.75,33.76,33.5,33.5,121262.0,30.6208,30.6299,30.394,30.394,121262.0
2015-07-15 10:30:00,33.5,33.68,33.45,33.64,81659.0,30.394,30.5573,30.3486,30.521,81659.0
2015-07-15 10:40:00,33.66,33.7,33.58,33.67,43132.0,30.5391,30.5754,30.4666,30.5482,43132.0
2015-07-15 10:50:00,33.67,33.67,33.52,33.56,70802.0,30.5482,30.5482,30.4121,30.4484,70802.0
2015-07-15 11:00:00,33.55,33.7,33.47,33.67,80143.0,30.4393,30.5754,30.3668,30.5482,80143.0
2015-07-15 11:10:00,33.67,33.68,33.53,33.53,78809.0,30.5482,30.5573,30.4212,30.4212,78809.0
2015-07-15 11:20:00,33.53,33.63,33.52,33.52,23457.0,30.4212,30.5119,30.4121,30.4121,23457.0
2015-07-15 11:30:00,33.51,33.59,33.41,33.51,158716.0,30.403,30.4756,30.3123,30.403,158716.0
2015-07-15 11:40:00,33.52,33.57,33.4,33.43,37746.0,30.4121,30.4575,30.3032,30.3305,37746.0
2015-07-15 11:50:00,33.4,33.44,33.36,33.39,58565.0,30.3032,30.3395,30.267,30.2942,58565.0
2015-07-15 12:00:00,33.39,33.43,33.32,33.37,41378.0,30.2942,30.3305,30.2307,30.276,41378.0
2015-07-15 12:10:00,33.37,33.43,33.35,33.41,27771.0,30.276,30.3305,30.2579,30.3123,27771.0
2015-07-15 12:20:00,33.39,33.46,33.39,33.45,24366.0,30.2942,30.3577,30.2942,30.3486,24366.0
2015-07-15 12:30:00,33.46,33.49,33.44,33.48,26957.0,30.3577,30.3849,30.3395,30.3758,26957.0
2015-07-15 12:40:00,33.48,33.48,33.38,33.45,38871.0,30.3758,30.3758,30.2851,30.3486,38871.0
2015-07-15 12:50:00,33.44,33.45,33.2,33.3,226264.0,30.3395,30.3486,30.1218,30.2125,226264.0
2015-07-15 13:00:00,33.3,33.3,33.01,33.04,203898.0,30.2125,30.2125,29.9494,29.9766,203898.0
2015-07-15 13:10:00,33.03,33.12,32.78,32.94,222884.0,29.9675,30.0492,29.7407,29.8859,222884.0
2015-07-15 13:20:00,32.96,33.01,32.91,32.99,93996.0,29.904,29.9494,29.8587,29.9313,93996.0
2015-07-15 13:30:00,32.99,32.99,32.87,32.89,107866.0,29.9313,29.9313,29.8224,29.8405,107866.0
2015-07-15 13:40:00,32.88,32.93,32.85,32.87,53172.0,29.8315,29.8768,29.8042,29.8224,53172.0
2015-07-15 13:50:00,32.87,32.89,32.81,32.84,57342.0,29.8224,29.8405,29.7679,29.7952,57342.0
2015-07-15 14:00:00,32.85,32.92,32.82,32.87,103332.0,29.8042,29.8677,29.777,29.8224,103332.0
2015-07-15 14:10:00,32.88,32.88,32.8,32.81,256703.0,29.8315,29.8315,29.7589,29.7679,256703.0
2015-07-15 14:20:00,32.81,32.86,32.77,32.85,154517.0,29.7679,29.8133,29.7317,29.8042,154517.0
2015-07-15 14:30:00,32.85,32.85,32.74,32.76,151220.0,29.8042,29.8042,29.7044,29.7226,151220.0
2015-07-15 14:40:00,32.76,32.8,32.53,32.54,176138.0,29.7226,29.7589,29.5139,29.523,176138.0
2015-07-15 14:50:00,32.54,32.59,32.28,32.44,296509.0,29.523,29.5683,29.2871,29.4323,296509.0
2015-07-15 15:00:00,32.46,32.58,32.43,32.52,317226.0,29.4504,29.5593,29.4232,29.5048,317226.0
2015-07-15 15:10:00,32.54,32.59,32.47,32.55,148025.0,29.523,29.5683,29.4595,29.5321,148025.0
2015-07-15 15:20:00,32.56,32.56,32.4,32.44,157139.0,29.5411,29.5411,29.396,29.4323,157139.0
2015-07-15 15:30:00,32.45,32.45,32.32,32.34,268703.0,29.4413,29.4413,29.3234,29.3415,268703.0
2015-07-15 15:40:00,32.36,32.45,32.15,32.31,457312.0,29.3597,29.4413,29.1691,29.3143,457312.0
2015-07-15 15:50:00,32.32,32.45,32.3,32.41,738413.0,29.3234,29.4413,29.3052,29.405,738413.0
2015-07-16 09:30:00,32.8,33.24,32.8,33.04,375372.0,29.7589,30.1581,29.7589,29.9766,375372.0
2015-07-16 09:40:00,33.04,33.09,33.0,33.02,409986.0,29.9766,30.022,29.9403,29.9585,409986.0
2015-07-16 09:50:00,33.03,33.1,32.92,32.94,224201.0,29.9675,30.0311,29.8677,29.8859,224201.0
2015-07-16 10:00:00,32.92,32.92,32.73,32.79,196024.0,29.8677,29.8677,29.6954,29.7498,196024.0
2015-07-16 10:10:00,32.79,33.14,32.79,33.14,226899.0,29.7498,30.0673,29.7498,30.0673,226899.0
2015-07-16 10:20:00,33.14,33.4,33.08,33.11,302730.0,30.0673,30.3032,30.0129,30.0401,302730.0
2015-07-16 10:30:00,33.1,33.17,33.02,33.12,123048.0,30.0311,30.0946,29.9585,30.0492,123048.0
2015-07-16 10:40:00,33.15,33.21,33.13,33.18,109439.0,30.0764,30.1309,30.0583,30.1036,109439.0
2015-07-16 10:50:00,33.18,33.29,33.12,33.28,89404.0,30.1036,30.2034,30.0492,30.1944,89404.0
2015-07-16 11:00:00,33.27,33.44,33.27,33.34,199457.0,30.1853,30.3395,30.1853,30.2488,199457.0
2015-07-16 11:10:00,33.33,33.41,33.32,33.41,62985.0,30.2397,30.3123,30.2307,30.3123,62985.0
2015-07-16 11:20:00,33.4,33.5,33.4,33.49,109689.0,30.3032,30.394,30.3032,30.3849,109689.0
2015-07-16 11:30:00,33.48,33.59,33.41,33.49,133007.0,30.3758,30.4756,30.3123,30.3849,133007.0
2015-07-16 11:40:00,33.49,33.56,33.4,33.54,159996.0,30.3849,30.4484,30.3032,30.4303,159996.0
2015-07-16 11:50:00,33.52,33.54,33.42,33.48,52275.0,30.4121,30.4303,30.3214,30.3758,52275.0
2015-07-16 12:00:00,33.5,33.74,33.48,33.65,180164.0,30.394,30.6117,30.3758,30.5301,180164.0
2015-07-16 12:10:00,33.65,33.88,33.62,33.87,141354.0,30.5301,30.7387,30.5028,30.7297,141354.0
2015-07-16 12:20:00,33.87,34.02,33.79,33.89,283452.0,30.7297,30.8658,30.6571,30.7478,283452.0
2015-07-16 12:30:00,33.9,34.09,33.9,34.03,203427.0,30.7569,30.9293,30.7569,30.8748,203427.0
2015-07-16 12:40:00,34.01,34.2,33.99,34.19,161999.0,30.8567,31.0291,30.8385,31.02,161999.0
2015-07-16 12:50:00,34.2,34.2,34.02,34.05,234005.0,31.0291,31.0291,30.8658,30.893,234005.0
2015-07-16 13:00:00,34.05,34.34,34.03,34.28,265655.0,30.893,31.1561,30.8748,31.1017,265655.0
2015-07-16 13:10:00,34.27,34.29,34.17,34.28,147389.0,31.0926,31.1107,31.0018,31.1017,147389.0
2015-07-16 13:20:00,34.27,34.3,34.2,34.25,126697.0,31.0926,31.1198,31.0291,31.0744,126697.0
2015-07-16 13:30:00,34.25,34.25,34.15,34.16,103448.0,31.0744,31.0744,30.9837,30.9928,103448.0
2015-07-16 13:40:00,34.17,34.27,34.1,34.27,114296.0,31.0018,31.0926,30.9383,31.0926,114296.0
2015-07-16 13:50:00,34.26,34.26,34.17,34.17,111559.0,31.0835,31.0835,31.0018,31.0018,111559.0
2015-07-16 14:00:00,34.17,34.25,34.15,34.17,76435.0,31.0018,31.0744,30.9837,31.0018,76435.0
2015-07-16 14:10:00,34.17,34.28,34.15,34.15,153795.0,31.0018,31.1017,30.9837,30.9837,153795.0
2015-07-16 14:20:00,34.15,34.16,33.95,33.95,112576.0,30.9837,30.9928,30.8022,30.8022,112576.0
2015-07-16 14:30:00,33.97,34.0,33.92,33.97,89325.0,30.8204,30.8476,30.775,30.8204,89325.0
2015-07-16 14:40:00,33.98,33.98,33.9,33.91,147695.0,30.8295,30.8295,30.7569,30.766,147695.0
2015-07-16 14:50:00,33.91,33.93,33.83,33.92,56991.0,30.766,30.7841,30.6934,30.775,56991.0
2015-07-16 15:00:00,33.94,33.96,33.9,33.91,180901.0,30.7932,30.8113,30.7569,30.766,180901.0
2015-07-16 15:10:00,33.91,33.95,33.87,33.93,122282.0,30.766,30.8022,30.7297,30.7841,122282.0
2015-07-16 15:20:00,33.93,34.03,33.92,34.02,129921.0,30.7841,30.8748,30.775,30.8658,129921.0
2015-07-16 15:30:00,34.02,34.03,33.92,33.98,179407.0,30.8658,30.8748,30.775,30.8295,179407.0
2015-07-16 15:40:00,33.99,34.03,33.95,34.0,144727.0,30.8385,30.8748,30.8022,30.8476,144727.0
2015-07-16 15:50:00,34.0,34.01,33.8,33.84,443568.0,30.8476,30.8567,30.6662,30.7024,443568.0
2015-07-17 09:30:00,34.5,34.98,34.41,34.93,466615.0,31.3013,31.7367,31.2196,31.6914,466615.0
2015-07-17 09:40:00,34.95,35.1,34.76,34.99,373849.0,31.7095,31.8456,31.5371,31.7458,373849.0
2015-07-17 09:50:00,34.98,35.09,34.84,35.02,106387.0,31.7367,31.8365,31.6097,31.773,106387.0
2015-07-17 10:00:00,35.03,35.09,34.91,34.93,193915.0,31.7821,31.8365,31.6732,31.6914,193915.0
2015-07-17 10:10:00,34.91,34.98,34.73,34.84,122742.0,31.6732,31.7367,31.5099,31.6097,122742.0
2015-07-17 10:20:00,34.85,34.98,34.84,34.88,143826.0,31.6188,31.7367,31.6097,31.646,143826.0
2015-07-17 10:30:00,34.88,34.91,34.79,34.84,114878.0,31.646,31.6732,31.5644,31.6097,114878.0
2015-07-17 10:40:00,34.85,35.09,34.84,35.0,257357.0,31.6188,31.8365,31.6097,31.7549,257357.0
2015-07-17 10:50:00,34.98,35.06,34.93,34.95,110381.0,31.7367,31.8093,31.6914,31.7095,110381.0
2015-07-17 11:00:00,34.93,35.08,34.92,35.07,165830.0,31.6914,31.8275,31.6823,31.8184,165830.0
2015-07-17 11:10:00,35.07,35.3,35.07,35.15,467676.0,31.8184,32.0271,31.8184,31.891,467676.0
2015-07-17 11:20:00,35.14,35.18,35.03,35.12,216784.0,31.8819,31.9182,31.7821,31.8638,216784.0
2015-07-17 11:30:00,35.11,35.18,35.1,35.15,120200.0,31.8547,31.9182,31.8456,31.891,120200.0
2015-07-17 11:40:00,35.14,35.14,34.94,34.94,118753.0,31.8819,31.8819,31.7005,31.7005,118753.0
2015-07-17 11:50:00,34.95,34.99,34.87,34.98,148669.0,31.7095,31.7458,31.6369,31.7367,148669.0
2015-07-17 12:00:00,34.98,35.04,34.95,34.98,113972.0,31.7367,31.7912,31.7095,31.7367,113972.0
2015-07-17 12:10:00,34.97,35.06,34.95,34.99,92853.0,31.7277,31.8093,31.7095,31.7458,92853.0
2015-07-17 12:20:00,34.99,35.06,34.95,35.05,104257.0,31.7458,31.8093,31.7095,31.8003,104257.0
2015-07-17 12:30:00,35.04,35.09,35.04,35.06,139785.0,31.7912,31.8365,31.7912,31.8093,139785.0
2015-07-17 12:40:00,35.05,35.09,35.04,35.08,112281.0,31.8003,31.8365,31.7912,31.8275,112281.0
2015-07-17 12:50:00,35.07,35.14,35.04,35.05,150102.0,31.8184,31.8819,31.7912,31.8003,150102.0
2015-07-17 13:00:00,35.06,35.11,35.03,35.08,99845.0,31.8093,31.8547,31.7821,31.8275,99845.0
2015-07-17 13:10:00,35.08,35.13,35.03,35.13,81265.0,31.8275,31.8728,31.7821,31.8728,81265.0
2015-07-17 13:20:00,35.13,35.17,35.08,35.13,89874.0,31.8728,31.9091,31.8275,31.8728,89874.0
2015-07-17 13:30:00,35.12,35.17,35.11,35.13,115558.0,31.8638,31.9091,31.8547,31.8728,115558.0
2015-07-17 13:40:00,35.13,35.14,35.0,35.04,225023.0,31.8728,31.8819,31.7549,31.7912,225023.0
2015-07-17 13:50:00,35.04,35.09,34.97,35.01,270994.0,31.7912,31.8365,31.7277,31.764,270994.0
2015-07-17 14:00:00,35.01,35.08,34.98,35.07,140270.0,31.764,31.8275,31.7367,31.8184,140270.0
2015-07-17 14:10:00,35.07,35.13,35.0,35.06,141534.0,31.8184,31.8728,31.7549,31.8093,141534.0
2015-07-17 14:20:00,35.07,35.21,35.06,35.2,178583.0,31.8184,31.9454,31.8093,31.9364,178583.0
2015-07-17 14:30:00,35.19,35.29,35.13,35.27,171347.0,31.9273,32.018,31.8728,31.9999,171347.0
2015-07-17 14:40:00,35.28,35.36,35.21,35.29,240983.0,32.0089,32.0815,31.9454,32.018,240983.0
2015-07-17 14:50:00,35.29,35.3,35.18,35.26,218240.0,32.018,32.0271,31.9182,31.9908,218240.0
2015-07-17 15:00:00,35.26,35.28,35.12,35.24,439842.0,31.9908,32.0089,31.8638,31.9726,439842.0
2015-07-17 15:10:00,35.23,35.24,35.15,35.17,283820.0,31.9636,31.9726,31.891,31.9091,283820.0
2015-07-17 15:20:00,35.17,35.2,35.16,35.19,268634.0,31.9091,31.9364,31.9001,31.9273,268634.0
2015-07-17 15:30:00,35.19,35.19,35.13,35.15,382079.0,31.9273,31.9273,31.8728,31.891,382079.0
2015-07-17 15:40:00,35.15,35.16,35.06,35.06,471417.0,31.891,31.9001,31.8093,31.8093,471417.0
2015-07-17 15:50:00,35.06,35.4,35.05,35.32,1028675.0,31.8093,32.1178,31.8003,32.0452,1028675.0
2015-07-20 09:30:00,34.94,35.15,34.52,35.11,414430.0,31.7005,31.891,31.3194,31.8547,414430.0
2015-07-20 09:40:00,35.11,35.39,35.08,35.22,208744.0,31.8547,32.1087,31.8275,31.9545,208744.0
2015-07-20 09:50:00,35.23,35.4,35.23,35.32,165108.0,31.9636,32.1178,31.9636,32.0452,165108.0
2015-07-20 10:00:00,35.32,35.36,35.0,35.13,334752.0,32.0452,32.0815,31.7549,31.8728,334752.0
2015-07-20 10:10:00,35.13,35.21,34.91,35.05,152241.0,31.8728,31.9454,31.6732,31.8003,152241.0
2015-07-20 10:20:00,35.05,35.2,34.94,34.97,152933.0,31.8003,31.9364,31.7005,31.7277,152933.0
2015-07-20 10:30:00,35.0,35.15,34.99,35.07,109539.0,31.7549,31.891,31.7458,31.8184,109539.0
2015-07-20 10:40:00,35.08,35.08,34.93,34.97,104672.0,31.8275,31.8275,31.6914,31.7277,104672.0
2015-07-20 10:50:00,34.98,35.13,34.98,35.06,145313.0,31.7367,31.8728,31.7367,31.8093,145313.0
2015-07-20 11:00:00,35.07,35.2,35.05,35.05,145228.0,31.8184,31.9364,31.8003,31.8003,145228.0
2015-07-20 11:10:00,35.05,35.08,35.0,35.01,119710.0,31.8003,31.8275,31.7549,31.764,119710.0
2015-07-20 11:20:00,35.01,35.15,35.0,35.05,113981.0,31.764,31.891,31.7549,31.8003,113981.0
2015-07-20 11:30:00,35.05,35.09,34.91,34.99,112463.0,31.8003,31.8365,31.6732,31.7458,112463.0
2015-07-20 11:40:00,35.0,35.04,34.94,35.03,163414.0,31.7549,31.7912,31.7005,31.7821,163414.0
2015-07-20 11:50:00,35.03,35.27,35.01,35.25,132777.0,31.7821,31.9999,31.764,31.9817,132777.0
2015-07-20 12:00:00,35.26,35.3,35.16,35.19,68389.0,31.9908,32.0271,31.9001,31.9273,68389.0
2015-07-20 12:10:00,35.18,35.24,35.18,35.21,121402.0,31.9182,31.9726,31.9182,31.9454,121402.0
2015-07-20 12:20:00,35.2,35.26,35.18,35.24,147991.0,31.9364,31.9908,31.9182,31.9726,147991.0
2015-07-20 12:30:00,35.22,35.26,35.19,35.22,75365.0,31.9545,31.9908,31.9273,31.9545,75365.0
2015-07-20 12:40:00,35.22,35.22,35.13,35.14,56352.0,31.9545,31.9545,31.8728,31.8819,56352.0
2015-07-20 12:50:00,35.14,35.21,35.14,35.16,97861.0,31.8819,31.9454,31.8819,31.9001,97861.0
2015-07-20 13:00:00,35.15,35.2,35.11,35.12,67482.0,31.891,31.9364,31.8547,31.8638,67482.0
2015-07-20 13:10:00,35.14,35.22,35.1,35.21,60909.0,31.8819,31.9545,31.8456,31.9454,60909.0
2015-07-20 13:20:00,35.21,35.22,35.19,35.21,76506.0,31.9454,31.9545,31.9273,31.9454,76506.0
2015-07-20 13:30:00,35.2,35.22,35.11,35.13,69750.0,31.9364,31.9545,31.8547,31.8728,69750.0
2015-07-20 13:40:00,35.13,35.21,35.12,35.19,85030.0,31.8728,31.9454,31.8638,31.9273,85030.0
2015-07-20 13:50:00,35.19,35.2,35.16,35.17,91418.0,31.9273,31.9364,31.9001,31.9091,91418.0
2015-07-20 14:00:00,35.16,35.2,35.1,35.15,113429.0,31.9001,31.9364,31.8456,31.891,113429.0
2015-07-20 14:10:00,35.13,35.14,35.06,35.07,35736.0,31.8728,31.8819,31.8093,31.8184,35736.0
2015-07-20 14:20:00,35.06,35.07,34.96,35.01,91057.0,31.8093,31.8184,31.7186,31.764,91057.0
2015-07-20 14:30:00,35.01,35.02,34.92,35.0,144302.0,31.764,31.773,31.6823,31.7549,144302.0
2015-07-20 14:40:00,35.0,35.04,34.97,34.98,58965.0,31.7549,31.7912,31.7277,31.7367,58965.0
2015-07-20 14:50:00,34.97,35.02,34.91,34.96,126901.0,31.7277,31.773,31.6732,31.7186,126901.0
2015-07-20 15:00:00,34.97,35.02,34.9,34.97,236455.0,31.7277,31.773,31.6642,31.7277,236455.0
2015-07-20 15:10:00,34.97,34.98,34.92,34.96,72177.0,31.7277,31.7367,31.6823,31.7186,72177.0
2015-07-20 15:20:00,34.95,35.03,34.95,35.01,160019.0,31.7095,31.7821,31.7095,31.764,160019.0
2015-07-20 15:30:00,35.02,35.05,35.0,35.01,199845.0,31.773,31.8003,31.7549,31.764,199845.0
2015-07-20 15:40:00,35.0,35.04,34.96,35.0,196069.0,31.7549,31.7912,31.7186,31.7549,196069.0
2015-07-20 15:50:00,34.99,35.07,34.99,35.06,266781.0,31.7458,31.8184,31.7458,31.8093,266781.0
2015-07-21 09:30:00,35.39,35.4,35.12,35.34,257622.0,32.1087,32.1178,31.8638,32.0634,257622.0
2015-07-21 09:40:00,35.34,35.4,35.16,35.4,241419.0,32.0634,32.1178,31.9001,32.1178,241419.0
2015-07-21 09:50:00,35.4,35.4,35.29,35.34,148885.0,32.1178,32.1178,32.018,32.0634,148885.0
2015-07-21 10:00:00,35.32,35.4,35.29,35.38,64242.0,32.0452,32.1178,32.018,32.0997,64242.0
2015-07-21 10:10:00,35.38,35.39,35.27,35.27,79167.0,32.0997,32.1087,31.9999,31.9999,79167.0
2015-07-21 10:20:00,35.28,35.3,35.21,35.27,113210.0,32.0089,32.0271,31.9454,31.9999,113210.0
2015-07-21 10:30:00,35.27,35.27,35.22,35.25,156537.0,31.9999,31.9999,31.9545,31.9817,156537.0
2015-07-21 10:40:00,35.24,35.25,35.11,35.14,101124.0,31.9726,31.9817,31.8547,31.8819,101124.0
2015-07-21 10:50:00,35.14,35.14,35.01,35.08,157663.0,31.8819,31.8819,31.764,31.8275,157663.0
2015-07-21 11:00:00,35.08,35.12,35.05,35.08,142711.0,31.8275,31.8638,31.8003,31.8275,142711.0
2015-07-21 11:10:00,35.08,35.16,35.03,35.16,58484.0,31.8275,31.9001,31.7821,31.9001,58484.0
2015-07-21 11:20:00,35.16,35.25,35.14,35.25,75263.0,31.9001,31.9817,31.8819,31.9817,75263.0
2015-07-21 11:30:00,35.25,35.35,35.24,35.35,83776.0,31.9817,32.0724,31.9726,32.0724,83776.0
2015-07-21 11:40:00,35.35,35.35,35.19,35.23,65604.0,32.0724,32.0724,31.9273,31.9636,65604.0
2015-07-21 11:50:00,35.24,35.31,35.15,35.3,88202.0,31.9726,32.0362,31.891,32.0271,88202.0
2015-07-21 12:00:00,35.3,35.31,35.2,35.27,69873.0,32.0271,32.0362,31.9364,31.9999,69873.0
2015-07-21 12:10:00,35.28,35.31,35.25,35.28,54294.0,32.0089,32.0362,31.9817,32.0089,54294.0
2015-07-21 12:20:00,35.3,35.34,35.22,35.33,47012.0,32.0271,32.0634,31.9545,32.0543,47012.0
2015-07-21 12:30:00,35.34,35.37,35.33,35.37,39294.0,32.0634,32.0906,32.0543,32.0906,39294.0
2015-07-21 12:40:00,35.37,35.39,35.31,35.31,62500.0,32.0906,32.1087,32.0362,32.0362,62500.0
2015-07-21 12:50:00,35.32,35.33,35.27,35.29,48485.0,32.0452,32.0543,31.9999,32.018,48485.0
2015-07-21 13:00:00,35.31,35.32,35.23,35.27,36142.0,32.0362,32.0452,31.9636,31.9999,36142.0
2015-07-21 13:10:00,35.27,35.3,35.24,35.28,50628.0,31.9999,32.0271,31.9726,32.0089,50628.0
2015-07-21 13:20:00,35.29,35.3,35.08,35.1,170268.0,32.018,32.0271,31.8275,31.8456,170268.0
2015-07-21 13:30:00,35.09,35.13,35.04,35.11,93516.0,31.8365,31.8728,31.7912,31.8547,93516.0
2015-07-21 13:40:00,35.12,35.21,35.11,35.12,71029.0,31.8638,31.9454,31.8547,31.8638,71029.0
2015-07-21 13:50:00,35.13,35.19,35.07,35.08,125989.0,31.8728,31.9273,31.8184,31.8275,125989.0
2015-07-21 14:00:00,35.07,35.09,35.03,35.05,60646.0,31.8184,31.8365,31.7821,31.8003,60646.0
2015-07-21 14:10:00,35.05,35.11,35.0,35.09,130080.0,31.8003,31.8547,31.7549,31.8365,130080.0
2015-07-21 14:20:00,35.1,35.15,35.06,35.13,114084.0,31.8456,31.891,31.8093,31.8728,114084.0
2015-07-21 14:30:00,35.14,35.16,35.08,35.12,37013.0,31.8819,31.9001,31.8275,31.8638,37013.0
2015-07-21 14:40:00,35.12,35.16,35.1,35.15,26510.0,31.8638,31.9001,31.8456,31.891,26510.0
2015-07-21 14:50:00,35.15,35.16,35.09,35.15,46127.0,31.891,31.9001,31.8365,31.891,46127.0
2015-07-21 15:00:00,35.15,35.19,35.1,35.11,89140.0,31.891,31.9273,31.8456,31.8547,89140.0
2015-07-21 15:10:00,35.09,35.13,35.05,35.09,111226.0,31.8365,31.8728,31.8003,31.8365,111226.0
2015-07-21 15:20:00,35.09,35.13,35.08,35.12,70355.0,31.8365,31.8728,31.8275,31.8638,70355.0
2015-07-21 15:30:00,35.11,35.17,35.07,35.08,586894.0,31.8547,31.9091,31.8184,31.8275,586894.0
2015-07-21 15:40:00,35.08,35.22,35.07,35.21,119946.0,31.8275,31.9545,31.8184,31.9454,119946.0
2015-07-21 15:50:00,35.21,35.31,35.2,35.3,557341.0,31.9454,32.0362,31.9364,32.0271,557341.0
2015-07-22 09:30:00,34.99,35.06,34.8,34.92,207567.0,31.7458,31.8093,31.5734,31.6823,207567.0
2015-07-22 09:40:00,34.92,34.92,34.65,34.73,242602.0,31.6823,31.6823,31.4373,31.5099,242602.0
2015-07-22 09:50:00,34.76,34.81,34.7,34.8,127236.0,31.5371,31.5825,31.4827,31.5734,127236.0
2015-07-22 10:00:00,34.8,34.87,34.7,34.87,145818.0,31.5734,31.6369,31.4827,31.6369,145818.0
2015-07-22 10:10:00,34.86,34.94,34.81,34.83,113089.0,31.6279,31.7005,31.5825,31.6007,113089.0
2015-07-22 10:20:00,34.83,34.99,34.82,34.9,221100.0,31.6007,31.7458,31.5916,31.6642,221100.0
2015-07-22 10:30:00,34.9,34.92,34.86,34.9,98854.0,31.6642,31.6823,31.6279,31.6642,98854.0
2015-07-22 10:40:00,34.89,34.9,34.82,34.83,84596.0,31.6551,31.6642,31.5916,31.6007,84596.0
2015-07-22 10:50:00,34.83,34.98,34.82,34.95,109397.0,31.6007,31.7367,31.5916,31.7095,109397.0
2015-07-22 11:00:00,34.95,34.97,34.83,34.9,96074.0,31.7095,31.7277,31.6007,31.6642,96074.0
2015-07-22 11:10:00,34.9,34.9,34.8,34.84,93725.0,31.6642,31.6642,31.5734,31.6097,93725.0
2015-07-22 11:20:00,34.85,34.92,34.84,34.88,80101.0,31.6188,31.6823,31.6097,31.646,80101.0
2015-07-22 11:30:00,34.88,34.96,34.83,34.9,114898.0,31.646,31.7186,31.6007,31.6642,114898.0
2015-07-22 11:40:00,34.89,34.93,34.85,34.91,60634.0,31.6551,31.6914,31.6188,31.6732,60634.0
2015-07-22 11:50:00,34.93,34.93,34.87,34.88,56982.0,31.6914,31.6914,31.6369,31.646,56982.0
2015-07-22 12:00:00,34.87,34.92,34.81,34.87,129352.0,31.6369,31.6823,31.5825,31.6369,129352.0
2015-07-22 12:10:00,34.87,34.93,34.84,34.89,74856.0,31.6369,31.6914,31.6097,31.6551,74856.0
2015-07-22 12:20:00,34.89,34.93,34.82,34.9,36918.0,31.6551,31.6914,31.5916,31.6642,36918.0
2015-07-22 12:30:00,34.9,34.95,34.85,34.9,33994.0,31.6642,31.7095,31.6188,31.6642,33994.0
2015-07-22 12:40:00,34.91,34.96,34.87,34.94,40040.0,31.6732,31.7186,31.6369,31.7005,40040.0
2015-07-22 12:50:00,34.93,34.95,34.87,34.9,83938.0,31.6914,31.7095,31.6369,31.6642,83938.0
2015-07-22 13:00:00,34.9,34.99,34.89,34.96,61051.0,31.6642,31.7458,31.6551,31.7186,61051.0
2015-07-22 13:10:00,34.99,35.14,34.97,35.0,124819.0,31.7458,31.8819,31.7277,31.7549,124819.0
2015-07-22 13:20:00,35.0,35.05,35.0,35.03,49413.0,31.7549,31.8003,31.7549,31.7821,49413.0
2015-07-22 13:30:00,35.04,35.06,35.0,35.06,41479.0,31.7912,31.8093,31.7549,31.8093,41479.0
2015-07-22 13:40:00,35.05,35.06,35.02,35.04,52933.0,31.8003,31.8093,31.773,31.7912,52933.0
2015-07-22 13:50:00,35.04,35.18,35.02,35.16,72109.0,31.7912,31.9182,31.773,31.9001,72109.0
2015-07-22 14:00:00,35.16,35.2,35.1,35.14,64210.0,31.9001,31.9364,31.8456,31.8819,64210.0
2015-07-22 14:10:00,35.16,35.2,35.14,35.18,36937.0,31.9001,31.9364,31.8819,31.9182,36937.0
2015-07-22 14:20:00,35.19,35.26,35.18,35.22,60790.0,31.9273,31.9908,31.9182,31.9545,60790.0
2015-07-22 14:30:00,35.22,35.35,35.21,35.29,69515.0,31.9545,32.0724,31.9454,32.018,69515.0
2015-07-22 14:40:00,35.29,35.36,35.28,35.36,57322.0,32.018,32.0815,32.0089,32.0815,57322.0
2015-07-22 14:50:00,35.36,35.4,35.31,35.4,63789.0,32.0815,32.1178,32.0362,32.1178,63789.0
2015-07-22 15:00:00,35.4,35.4,35.32,35.4,104818.0,32.1178,32.1178,32.0452,32.1178,104818.0
2015-07-22 15:10:00,35.39,35.4,35.31,35.33,109246.0,32.1087,32.1178,32.0362,32.0543,109246.0
2015-07-22 15:20:00,35.33,35.39,35.33,35.35,88914.0,32.0543,32.1087,32.0543,32.0724,88914.0
2015-07-22 15:30:00,35.35,35.37,35.31,35.35,97208.0,32.0724,32.0906,32.0362,32.0724,97208.0
2015-07-22 15:40:00,35.35,35.37,35.31,35.37,177276.0,32.0724,32.0906,32.0362,32.0906,177276.0
2015-07-22 15:50:00,35.36,35.41,35.33,35.38,347051.0,32.0815,32.1269,32.0543,32.0997,347051.0
2015-07-23 09:30:00,35.45,35.45,35.05,35.19,331932.0,32.1632,32.1632,31.8003,31.9273,331932.0
2015-07-23 09:40:00,35.17,35.19,34.75,34.87,191894.0,31.9091,31.9273,31.5281,31.6369,191894.0
2015-07-23 09:50:00,34.91,34.91,34.53,34.55,259070.0,31.6732,31.6732,31.3285,31.3466,259070.0
2015-07-23 10:00:00,34.55,34.79,34.35,34.57,378406.0,31.3466,31.5644,31.1652,31.3648,378406.0
2015-07-23 10:10:00,34.57,34.62,34.36,34.43,189444.0,31.3648,31.4101,31.1742,31.2377,189444.0
2015-07-23 10:20:00,34.44,34.77,34.44,34.65,157069.0,31.2468,31.5462,31.2468,31.4373,157069.0
2015-07-23 10:30:00,34.66,34.69,34.54,34.59,108056.0,31.4464,31.4736,31.3375,31.3829,108056.0
2015-07-23 10:40:00,34.58,34.66,34.4,34.4,188440.0,31.3738,31.4464,31.2105,31.2105,188440.0
2015-07-23 10:50:00,34.42,34.43,34.21,34.27,168989.0,31.2287,31.2377,31.0381,31.0926,168989.0
2015-07-23 11:00:00,34.27,34.51,34.27,34.45,140064.0,31.0926,31.3103,31.0926,31.2559,140064.0
2015-07-23 11:10:00,34.47,34.49,34.33,34.4,116459.0,31.274,31.2922,31.147,31.2105,116459.0
2015-07-23 11:20:00,34.4,34.52,34.39,34.5,123487.0,31.2105,31.3194,31.2015,31.3013,123487.0
2015-07-23 11:30:00,34.5,34.53,34.43,34.45,70933.0,31.3013,31.3285,31.2377,31.2559,70933.0
2015-07-23 11:40:00,34.45,34.49,34.32,34.37,85561.0,31.2559,31.2922,31.1379,31.1833,85561.0
2015-07-23 11:50:00,34.37,34.41,34.25,34.28,76261.0,31.1833,31.2196,31.0744,31.1017,76261.0
2015-07-23 12:00:00,34.28,34.33,34.2,34.32,97398.0,31.1017,31.147,31.0291,31.1379,97398.0
2015-07-23 12:10:00,34.3,34.37,34.2,34.23,101266.0,31.1198,31.1833,31.0291,31.0563,101266.0
2015-07-23 12:20:00,34.23,34.35,34.23,34.29,59641.0,31.0563,31.1652,31.0563,31.1107,59641.0
2015-07-23 12:30:00,34.29,34.33,34.24,34.3,65942.0,31.1107,31.147,31.0654,31.1198,65942.0
2015-07-23 12:40:00,34.31,34.33,34.14,34.14,75176.0,31.1289,31.147,30.9746,30.9746,75176.0
2015-07-23 12:50:00,34.14,34.21,34.1,34.11,88111.0,30.9746,31.0381,30.9383,30.9474,88111.0
2015-07-23 13:00:00,34.11,34.2,34.1,34.18,37150.0,30.9474,31.0291,30.9383,31.0109,37150.0
2015-07-23 13:10:00,34.18,34.18,34.06,34.11,76487.0,31.0109,31.0109,30.902,30.9474,76487.0
2015-07-23 13:20:00,34.12,34.12,33.91,33.98,227855.0,30.9565,30.9565,30.766,30.8295,227855.0
2015-07-23 13:30:00,33.98,34.05,33.95,34.04,74180.0,30.8295,30.893,30.8022,30.8839,74180.0
2015-07-23 13:40:00,34.04,34.27,34.03,34.26,53805.0,30.8839,31.0926,30.8748,31.0835,53805.0
2015-07-23 13:50:00,34.27,34.35,34.23,34.3,35917.0,31.0926,31.1652,31.0563,31.1198,35917.0
2015-07-23 14:00:00,34.3,34.37,34.3,34.3,40395.0,31.1198,31.1833,31.1198,31.1198,40395.0
2015-07-23 14:10:00,34.3,34.31,34.24,34.29,53320.0,31.1198,31.1289,31.0654,31.1107,53320.0
2015-07-23 14:20:00,34.3,34.3,34.21,34.21,39768.0,31.1198,31.1198,31.0381,31.0381,39768.0
2015-07-23 14:30:00,34.22,34.22,34.12,34.16,79796.0,31.0472,31.0472,30.9565,30.9928,79796.0
2015-07-23 14:40:00,34.16,34.26,34.15,34.24,142941.0,30.9928,31.0835,30.9837,31.0654,142941.0
2015-07-23 14:50:00,34.23,34.41,34.17,34.41,224276.0,31.0563,31.2196,31.0018,31.2196,224276.0
2015-07-23 15:00:00,34.41,34.74,34.4,34.72,331637.0,31.2196,31.519,31.2105,31.5009,331637.0
2015-07-23 15:10:00,34.73,34.75,34.47,34.64,431918.0,31.5099,31.5281,31.274,31.4283,431918.0
2015-07-23 15:20:00,34.63,34.68,34.52,34.62,339453.0,31.4192,31.4646,31.3194,31.4101,339453.0
2015-07-23 15:30:00,34.62,34.81,34.61,34.74,705379.0,31.4101,31.5825,31.4011,31.519,705379.0
2015-07-23 15:40:00,34.75,34.76,34.66,34.73,468752.0,31.5281,31.5371,31.4464,31.5099,468752.0
2015-07-23 15:50:00,34.74,34.78,34.67,34.69,870704.0,31.519,31.5553,31.4555,31.4736,870704.0
2015-07-24 09:30:00,35.4,35.45,34.83,35.25,754953.0,32.1178,32.1632,31.6007,31.9817,754953.0
2015-07-24 09:40:00,35.25,35.56,35.21,35.35,809073.0,31.9817,32.263,31.9454,32.0724,809073.0
2015-07-24 09:50:00,35.37,35.39,35.08,35.08,309351.0,32.0906,32.1087,31.8275,31.8275,309351.0
2015-07-24 10:00:00,35.09,35.25,35.08,35.2,308853.0,31.8365,31.9817,31.8275,31.9364,308853.0
2015-07-24 10:10:00,35.2,35.2,35.1,35.15,306903.0,31.9364,31.9364,31.8456,31.891,306903.0
2015-07-24 10:20:00,35.15,35.18,34.4,34.41,358550.0,31.891,31.9182,31.2105,31.2196,358550.0
2015-07-24 10:30:00,34.4,34.54,34.3,34.3,225952.0,31.2105,31.3375,31.1198,31.1198,225952.0
2015-07-24 10:40:00,34.31,34.39,33.97,34.11,596961.0,31.1289,31.2015,30.8204,30.9474,596961.0
2015-07-24 10:50:00,34.1,34.31,34.09,34.28,244103.0,30.9383,31.1289,30.9293,31.1017,244103.0
2015-07-24 11:00:00,34.3,34.55,34.29,34.46,219546.0,31.1198,31.3466,31.1107,31.265,219546.0
2015-07-24 11:10:00,34.47,34.53,34.43,34.51,112608.0,31.274,31.3285,31.2377,31.3103,112608.0
2015-07-24 11:20:00,34.52,34.78,34.52,34.69,121033.0,31.3194,31.5553,31.3194,31.4736,121033.0
2015-07-24 11:30:00,34.7,34.71,34.57,34.67,211053.0,31.4827,31.4918,31.3648,31.4555,211053.0
2015-07-24 11:40:00,34.67,34.76,34.67,34.75,106656.0,31.4555,31.5371,31.4555,31.5281,106656.0
2015-07-24 11:50:00,34.73,34.81,34.62,34.78,137662.0,31.5099,31.5825,31.4101,31.5553,137662.0
2015-07-24 12:00:00,34.79,34.88,34.78,34.85,120936.0,31.5644,31.646,31.5553,31.6188,120936.0
2015-07-24 12:10:00,34.84,34.93,34.78,34.84,149943.0,31.6097,31.6914,31.5553,31.6097,149943.0
2015-07-24 12:20:00,34.84,34.92,34.81,34.89,105824.0,31.6097,31.6823,31.5825,31.6551,105824.0
2015-07-24 12:30:00,34.89,34.94,34.84,34.91,135495.0,31.6551,31.7005,31.6097,31.6732,135495.0
2015-07-24 12:40:00,34.92,34.97,34.9,34.94,96275.0,31.6823,31.7277,31.6642,31.7005,96275.0
2015-07-24 12:50:00,34.94,34.95,34.71,34.78,157012.0,31.7005,31.7095,31.4918,31.5553,157012.0
2015-07-24 13:00:00,34.78,34.9,34.78,34.82,96012.0,31.5553,31.6642,31.5553,31.5916,96012.0
2015-07-24 13:10:00,34.82,34.84,34.61,34.68,84267.0,31.5916,31.6097,31.4011,31.4646,84267.0
2015-07-24 13:20:00,34.67,34.74,34.54,34.6,108776.0,31.4555,31.519,31.3375,31.392,108776.0
2015-07-24 13:30:00,34.59,34.66,34.47,34.49,109250.0,31.3829,31.4464,31.274,31.2922,109250.0
2015-07-24 13:40:00,34.49,34.65,34.45,34.64,107277.0,31.2922,31.4373,31.2559,31.4283,107277.0
2015-07-24 13:50:00,34.64,34.66,34.55,34.55,75088.0,31.4283,31.4464,31.3466,31.3466,75088.0
2015-07-24 14:00:00,34.56,34.62,34.51,34.54,78102.0,31.3557,31.4101,31.3103,31.3375,78102.0
2015-07-24 14:10:00,34.54,34.57,34.43,34.48,98969.0,31.3375,31.3648,31.2377,31.2831,98969.0
2015-07-24 14:20:00,34.48,34.54,34.41,34.49,97344.0,31.2831,31.3375,31.2196,31.2922,97344.0
2015-07-24 14:30:00,34.48,34.55,34.45,34.51,88091.0,31.2831,31.3466,31.2559,31.3103,88091.0
2015-07-24 14:40:00,34.51,34.59,34.48,34.52,75362.0,31.3103,31.3829,31.2831,31.3194,75362.0
2015-07-24 14:50:00,34.53,34.54,34.42,34.51,84833.0,31.3285,31.3375,31.2287,31.3103,84833.0
2015-07-24 15:00:00,34.52,34.52,34.47,34.51,86252.0,31.3194,31.3194,31.274,31.3103,86252.0
2015-07-24 15:10:00,34.5,34.51,34.41,34.41,133415.0,31.3013,31.3103,31.2196,31.2196,133415.0
2015-07-24 15:20:00,34.41,34.53,34.41,34.49,135064.0,31.2196,31.3285,31.2196,31.2922,135064.0
2015-07-24 15:30:00,34.49,34.51,34.33,34.42,157066.0,31.2922,31.3103,31.147,31.2287,157066.0
2015-07-24 15:40:00,34.41,34.61,34.37,34.58,265269.0,31.2196,31.4011,31.1833,31.3738,265269.0
2015-07-24 15:50:00,34.58,34.7,34.54,34.63,538947.0,31.3738,31.4827,31.3375,31.4192,538947.0
2015-07-27 09:30:00,32.8,33.32,32.11,32.64,1242807.0,29.7589,30.2307,29.1328,29.6137,1242807.0
2015-07-27 09:40:00,32.64,33.08,32.62,32.89,779670.0,29.6137,30.0129,29.5956,29.8405,779670.0
2015-07-27 09:50:00,32.9,33.09,32.81,32.96,347028.0,29.8496,30.022,29.7679,29.904,347028.0
2015-07-27 10:00:00,32.96,33.09,32.85,32.92,245090.0,29.904,30.022,29.8042,29.8677,245090.0
2015-07-27 10:10:00,32.91,33.04,32.87,33.01,277754.0,29.8587,29.9766,29.8224,29.9494,277754.0
2015-07-27 10:20:00,33.03,33.04,32.86,32.97,171086.0,29.9675,29.9766,29.8133,29.9131,171086.0
2015-07-27 10:30:00,32.96,33.02,32.91,33.0,163693.0,29.904,29.9585,29.8587,29.9403,163693.0
2015-07-27 10:40:00,33.0,33.04,32.75,32.77,158850.0,29.9403,29.9766,29.7135,29.7317,158850.0
2015-07-27 10:50:00,32.77,32.93,32.75,32.83,213393.0,29.7317,29.8768,29.7135,29.7861,213393.0
2015-07-27 11:00:00,32.83,32.94,32.6,32.69,230855.0,29.7861,29.8859,29.5774,29.6591,230855.0
2015-07-27 11:10:00,32.69,32.71,32.15,32.19,377356.0,29.6591,29.6772,29.1691,29.2054,377356.0
2015-07-27 11:20:00,32.17,32.6,32.17,32.49,291450.0,29.1873,29.5774,29.1873,29.4776,291450.0
2015-07-27 11:30:00,32.48,32.74,32.47,32.72,199844.0,29.4685,29.7044,29.4595,29.6863,199844.0
2015-07-27 11:40:00,32.72,32.73,32.53,32.57,164983.0,29.6863,29.6954,29.5139,29.5502,164983.0
2015-07-27 11:50:00,32.56,32.7,32.56,32.6,98090.0,29.5411,29.6681,29.5411,29.5774,98090.0
2015-07-27 12:00:00,32.61,32.63,32.52,32.54,71227.0,29.5865,29.6046,29.5048,29.523,71227.0
2015-07-27 12:10:00,32.54,32.66,32.49,32.62,200023.0,29.523,29.6319,29.4776,29.5956,200023.0
2015-07-27 12:20:00,32.62,32.79,32.61,32.77,93515.0,29.5956,29.7498,29.5865,29.7317,93515.0
2015-07-27 12:30:00,32.76,32.82,32.61,32.61,89800.0,29.7226,29.777,29.5865,29.5865,89800.0
2015-07-27 12:40:00,32.62,32.64,32.55,32.59,77516.0,29.5956,29.6137,29.5321,29.5683,77516.0
2015-07-27 12:50:00,32.58,32.63,32.51,32.53,92877.0,29.5593,29.6046,29.4958,29.5139,92877.0
2015-07-27 13:00:00,32.53,32.53,32.47,32.52,125504.0,29.5139,29.5139,29.4595,29.5048,125504.0
2015-07-27 13:10:00,32.52,32.52,32.35,32.35,227894.0,29.5048,29.5048,29.3506,29.3506,227894.0
2015-07-27 13:20:00,32.35,32.36,32.06,32.13,261745.0,29.3506,29.3597,29.0875,29.151,261745.0
2015-07-27 13:30:00,32.12,32.22,32.07,32.18,135378.0,29.1419,29.2326,29.0966,29.1964,135378.0
2015-07-27 13:40:00,32.17,32.41,32.14,32.3,216150.0,29.1873,29.405,29.1601,29.3052,216150.0
2015-07-27 13:50:00,32.3,32.34,32.21,32.23,167629.0,29.3052,29.3415,29.2236,29.2417,167629.0
2015-07-27 14:00:00,32.23,32.53,32.18,32.43,270744.0,29.2417,29.5139,29.1964,29.4232,270744.0
2015-07-27 14:10:00,32.42,32.43,32.24,32.29,88125.0,29.4141,29.4232,29.2508,29.2962,88125.0
2015-07-27 14:20:00,32.28,32.4,32.24,32.35,67893.0,29.2871,29.396,29.2508,29.3506,67893.0
2015-07-27 14:30:00,32.35,32.36,32.24,32.27,89187.0,29.3506,29.3597,29.2508,29.278,89187.0
2015-07-27 14:40:00,32.28,32.28,32.11,32.16,154915.0,29.2871,29.2871,29.1328,29.1782,154915.0
2015-07-27 14:50:00,32.16,32.19,32.11,32.17,128154.0,29.1782,29.2054,29.1328,29.1873,128154.0
2015-07-27 15:00:00,32.18,32.18,32.08,32.11,147473.0,29.1964,29.1964,29.1056,29.1328,147473.0
2015-07-27 15:10:00,32.11,32.24,32.09,32.11,124279.0,29.1328,29.2508,29.1147,29.1328,124279.0
2015-07-27 15:20:00,32.11,32.19,32.1,32.16,145166.0,29.1328,29.2054,29.1238,29.1782,145166.0
2015-07-27 15:30:00,32.16,32.21,32.12,32.14,218403.0,29.1782,29.2236,29.1419,29.1601,218403.0
2015-07-27 15:40:00,32.13,32.15,32.08,32.09,300186.0,29.151,29.1691,29.1056,29.1147,300186.0
2015-07-27 15:50:00,32.09,32.17,32.08,32.14,745603.0,29.1147,29.1873,29.1056,29.1601,745603.0
2015-07-28 09:30:00,32.0,32.15,31.89,32.09,591325.0,29.033,29.1691,28.9332,29.1147,591325.0
2015-07-28 09:40:00,32.08,32.11,31.58,31.66,338954.0,29.1056,29.1328,28.652,28.7246,338954.0
2015-07-28 09:50:00,31.66,31.83,31.66,31.83,268085.0,28.7246,28.8788,28.7246,28.8788,268085.0
2015-07-28 10:00:00,31.83,32.07,31.79,31.93,240131.0,28.8788,29.0966,28.8425,28.9695,240131.0
2015-07-28 10:10:00,31.93,32.05,31.89,31.91,236007.0,28.9695,29.0784,28.9332,28.9514,236007.0
2015-07-28 10:20:00,31.9,31.92,31.83,31.86,237721.0,28.9423,28.9605,28.8788,28.906,237721.0
2015-07-28 10:30:00,31.87,31.93,31.68,31.7,230176.0,28.9151,28.9695,28.7427,28.7609,230176.0
2015-07-28 10:40:00,31.7,31.72,31.47,31.63,374518.0,28.7609,28.779,28.5522,28.6974,374518.0
2015-07-28 10:50:00,31.62,31.68,31.46,31.5,289733.0,28.6883,28.7427,28.5431,28.5794,289733.0
2015-07-28 11:00:00,31.5,31.52,31.42,31.46,358014.0,28.5794,28.5976,28.5068,28.5431,358014.0
2015-07-28 11:10:00,31.46,31.64,31.45,31.58,154941.0,28.5431,28.7064,28.534,28.652,154941.0
2015-07-28 11:20:00,31.58,31.58,31.44,31.52,236121.0,28.652,28.652,28.525,28.5976,236121.0
2015-07-28 11:30:00,31.52,31.62,31.48,31.6,227773.0,28.5976,28.6883,28.5613,28.6701,227773.0
2015-07-28 11:40:00,31.6,31.99,31.59,31.86,208126.0,28.6701,29.024,28.6611,28.906,208126.0
2015-07-28 11:50:00,31.85,31.98,31.81,31.98,96347.0,28.897,29.0149,28.8607,29.0149,96347.0
2015-07-28 12:00:00,31.99,32.01,31.87,31.96,126739.0,29.024,29.0421,28.9151,28.9968,126739.0
2015-07-28 12:10:00,31.96,32.01,31.92,31.97,199941.0,28.9968,29.0421,28.9605,29.0058,199941.0
2015-07-28 12:20:00,31.97,31.98,31.91,31.97,156123.0,29.0058,29.0149,28.9514,29.0058,156123.0
2015-07-28 12:30:00,31.97,31.97,31.8,31.95,134168.0,29.0058,29.0058,28.8516,28.9877,134168.0
2015-07-28 12:40:00,31.95,32.05,31.94,32.04,136127.0,28.9877,29.0784,28.9786,29.0693,136127.0
2015-07-28 12:50:00,32.04,32.08,31.98,32.04,97784.0,29.0693,29.1056,29.0149,29.0693,97784.0
2015-07-28 13:00:00,32.04,32.22,32.03,32.13,84029.0,29.0693,29.2326,29.0603,29.151,84029.0
2015-07-28 13:10:00,32.14,32.15,32.05,32.06,243688.0,29.1601,29.1691,29.0784,29.0875,243688.0
2015-07-28 13:20:00,32.06,32.15,32.03,32.15,133428.0,29.0875,29.1691,29.0603,29.1691,133428.0
2015-07-28 13:30:00,32.15,32.3,32.14,32.29,55860.0,29.1691,29.3052,29.1601,29.2962,55860.0
2015-07-28 13:40:00,32.3,32.43,32.29,32.43,74188.0,29.3052,29.4232,29.2962,29.4232,74188.0
2015-07-28 13:50:00,32.43,32.5,32.33,32.41,132401.0,29.4232,29.4867,29.3324,29.405,132401.0
2015-07-28 14:00:00,32.4,32.41,32.36,32.4,163139.0,29.396,29.405,29.3597,29.396,163139.0
2015-07-28 14:10:00,32.4,32.42,32.36,32.41,136020.0,29.396,29.4141,29.3597,29.405,136020.0
2015-07-28 14:20:00,32.41,32.42,32.31,32.34,127673.0,29.405,29.4141,29.3143,29.3415,127673.0
2015-07-28 14:30:00,32.34,32.41,32.32,32.39,126388.0,29.3415,29.405,29.3234,29.3869,126388.0
2015-07-28 14:40:00,32.4,32.4,32.28,32.3,116235.0,29.396,29.396,29.2871,29.3052,116235.0
2015-07-28 14:50:00,32.3,32.31,32.18,32.2,156113.0,29.3052,29.3143,29.1964,29.2145,156113.0
2015-07-28 15:00:00,32.2,32.22,32.08,32.09,189322.0,29.2145,29.2326,29.1056,29.1147,189322.0
2015-07-28 15:10:00,32.09,32.22,32.09,32.17,198211.0,29.1147,29.2326,29.1147,29.1873,198211.0
2015-07-28 15:20:00,32.18,32.18,32.07,32.1,280409.0,29.1964,29.1964,29.0966,29.1238,280409.0
2015-07-28 15:30:00,32.11,32.26,32.0,32.25,368079.0,29.1328,29.2689,29.033,29.2599,368079.0
2015-07-28 15:40:00,32.26,32.36,32.22,32.33,336364.0,29.2689,29.3597,29.2326,29.3324,336364.0
2015-07-28 15:50:00,32.33,32.54,32.33,32.48,1659785.0,29.3324,29.523,29.3324,29.4685,1659785.0
2015-07-29 09:30:00,32.66,33.47,32.6,33.47,464748.0,29.6319,30.3668,29.5774,30.3668,464748.0
2015-07-29 09:40:00,33.43,33.45,33.03,33.08,257003.0,30.3305,30.3486,29.9675,30.0129,257003.0
2015-07-29 09:50:00,33.07,33.12,32.71,32.72,163439.0,30.0038,30.0492,29.6772,29.6863,163439.0
2015-07-29 10:00:00,32.71,32.75,32.51,32.75,84793.0,29.6772,29.7135,29.4958,29.7135,84793.0
2015-07-29 10:10:00,32.75,32.86,32.66,32.86,100515.0,29.7135,29.8133,29.6319,29.8133,100515.0
2015-07-29 10:20:00,32.83,32.87,32.73,32.76,36210.0,29.7861,29.8224,29.6954,29.7226,36210.0
2015-07-29 10:30:00,32.78,32.94,32.77,32.93,44137.0,29.7407,29.8859,29.7317,29.8768,44137.0
2015-07-29 10:40:00,32.94,32.99,32.89,32.93,35335.0,29.8859,29.9313,29.8405,29.8768,35335.0
2015-07-29 10:50:00,32.94,33.1,32.93,33.05,102826.0,29.8859,30.0311,29.8768,29.9857,102826.0
2015-07-29 11:00:00,33.05,33.16,32.99,33.08,93473.0,29.9857,30.0855,29.9313,30.0129,93473.0
2015-07-29 11:10:00,33.1,33.11,32.9,32.96,120108.0,30.0311,30.0401,29.8496,29.904,120108.0
2015-07-29 11:20:00,32.97,33.07,32.94,32.99,84728.0,29.9131,30.0038,29.8859,29.9313,84728.0
2015-07-29 11:30:00,32.99,33.0,32.94,32.94,77820.0,29.9313,29.9403,29.8859,29.8859,77820.0
2015-07-29 11:40:00,32.94,33.01,32.94,32.95,91860.0,29.8859,29.9494,29.8859,29.895,91860.0
2015-07-29 11:50:00,32.97,33.03,32.93,33.02,78516.0,29.9131,29.9675,29.8768,29.9585,78516.0
2015-07-29 12:00:00,33.02,33.03,32.97,32.97,157414.0,29.9585,29.9675,29.9131,29.9131,157414.0
2015-07-29 12:10:00,32.98,33.03,32.88,32.91,88845.0,29.9222,29.9675,29.8315,29.8587,88845.0
2015-07-29 12:20:00,32.91,32.99,32.9,32.98,28084.0,29.8587,29.9313,29.8496,29.9222,28084.0
2015-07-29 12:30:00,32.99,33.0,32.95,32.98,33662.0,29.9313,29.9403,29.895,29.9222,33662.0
2015-07-29 12:40:00,32.98,33.02,32.96,32.99,58867.0,29.9222,29.9585,29.904,29.9313,58867.0
2015-07-29 12:50:00,32.99,33.03,32.96,32.98,47534.0,29.9313,29.9675,29.904,29.9222,47534.0
2015-07-29 13:00:00,32.99,33.01,32.96,32.97,45864.0,29.9313,29.9494,29.904,29.9131,45864.0
2015-07-29 13:10:00,32.98,33.02,32.92,32.92,82721.0,29.9222,29.9585,29.8677,29.8677,82721.0
2015-07-29 13:20:00,32.91,32.94,32.84,32.84,227743.0,29.8587,29.8859,29.7952,29.7952,227743.0
2015-07-29 13:30:00,32.85,32.98,32.85,32.93,128800.0,29.8042,29.9222,29.8042,29.8768,128800.0
2015-07-29 13:40:00,32.93,32.95,32.86,32.87,38102.0,29.8768,29.895,29.8133,29.8224,38102.0
2015-07-29 13:50:00,32.87,32.94,32.86,32.92,33444.0,29.8224,29.8859,29.8133,29.8677,33444.0
2015-07-29 14:00:00,32.92,33.01,32.86,32.87,149833.0,29.8677,29.9494,29.8133,29.8224,149833.0
2015-07-29 14:10:00,32.86,32.93,32.85,32.9,45242.0,29.8133,29.8768,29.8042,29.8496,45242.0
2015-07-29 14:20:00,32.9,32.93,32.84,32.89,45957.0,29.8496,29.8768,29.7952,29.8405,45957.0
2015-07-29 14:30:00,32.9,33.0,32.88,33.0,127397.0,29.8496,29.9403,29.8315,29.9403,127397.0
2015-07-29 14:40:00,33.0,33.07,32.99,33.03,169784.0,29.9403,30.0038,29.9313,29.9675,169784.0
2015-07-29 14:50:00,33.03,33.07,33.02,33.05,212219.0,29.9675,30.0038,29.9585,29.9857,212219.0
2015-07-29 15:00:00,33.04,33.08,33.04,33.05,94501.0,29.9766,30.0129,29.9766,29.9857,94501.0
2015-07-29 15:10:00,33.05,33.08,33.04,33.06,62911.0,29.9857,30.0129,29.9766,29.9948,62911.0
2015-07-29 15:20:00,33.07,33.12,33.04,33.1,182448.0,30.0038,30.0492,29.9766,30.0311,182448.0
2015-07-29 15:30:00,33.11,33.12,33.09,33.1,175278.0,30.0401,30.0492,30.022,30.0311,175278.0
2015-07-29 15:40:00,33.11,33.24,33.08,33.23,286145.0,30.0401,30.1581,30.0129,30.149,286145.0
2015-07-29 15:50:00,33.24,33.39,33.23,33.28,841514.0,30.1581,30.2942,30.149,30.1944,841514.0
2015-07-30 09:30:00,33.16,33.82,33.03,33.3,220904.0,30.0855,30.6843,29.9675,30.2125,220904.0
2015-07-30 09:40:00,33.31,33.61,33.29,33.31,75957.0,30.2216,30.4938,30.2034,30.2216,75957.0
2015-07-30 09:50:00,33.26,33.33,33.08,33.08,54250.0,30.1762,30.2397,30.0129,30.0129,54250.0
2015-07-30 10:00:00,33.09,33.31,33.0,33.19,105624.0,30.022,30.2216,29.9403,30.1127,105624.0
2015-07-30 10:10:00,33.21,33.5,33.2,33.37,118438.0,30.1309,30.394,30.1218,30.276,118438.0
2015-07-30 10:20:00,33.37,33.5,33.32,33.4,50640.0,30.276,30.394,30.2307,30.3032,50640.0
2015-07-30 10:30:00,33.4,33.5,33.3,33.35,46339.0,30.3032,30.394,30.2125,30.2579,46339.0
2015-07-30 10:40:00,33.35,33.35,33.19,33.24,100071.0,30.2579,30.2579,30.1127,30.1581,100071.0
2015-07-30 10:50:00,33.26,33.41,33.22,33.3,80291.0,30.1762,30.3123,30.1399,30.2125,80291.0
2015-07-30 11:00:00,33.3,33.4,33.29,33.35,86404.0,30.2125,30.3032,30.2034,30.2579,86404.0
2015-07-30 11:10:00,33.36,33.4,33.33,33.39,37935.0,30.267,30.3032,30.2397,30.2942,37935.0
2015-07-30 11:20:00,33.36,33.4,33.33,33.38,53260.0,30.267,30.3032,30.2397,30.2851,53260.0
2015-07-30 11:30:00,33.38,33.39,33.28,33.35,129070.0,30.2851,30.2942,30.1944,30.2579,129070.0
2015-07-30 11:40:00,33.35,33.4,33.34,33.35,76149.0,30.2579,30.3032,30.2488,30.2579,76149.0
2015-07-30 11:50:00,33.35,33.48,33.34,33.46,124836.0,30.2579,30.3758,30.2488,30.3577,124836.0
2015-07-30 12:00:00,33.46,33.51,33.45,33.48,130282.0,30.3577,30.403,30.3486,30.3758,130282.0
2015-07-30 12:10:00,33.49,33.56,33.47,33.55,113578.0,30.3849,30.4484,30.3668,30.4393,113578.0
2015-07-30 12:20:00,33.56,33.68,33.54,33.66,126479.0,30.4484,30.5573,30.4303,30.5391,126479.0
2015-07-30 12:30:00,33.66,33.68,33.5,33.53,62425.0,30.5391,30.5573,30.394,30.4212,62425.0
2015-07-30 12:40:00,33.54,33.55,33.48,33.48,51937.0,30.4303,30.4393,30.3758,30.3758,51937.0
2015-07-30 12:50:00,33.49,33.52,33.47,33.48,31313.0,30.3849,30.4121,30.3668,30.3758,31313.0
2015-07-30 13:00:00,33.48,33.52,33.46,33.49,53241.0,30.3758,30.4121,30.3577,30.3849,53241.0
2015-07-30 13:10:00,33.49,33.49,33.45,33.45,39327.0,30.3849,30.3849,30.3486,30.3486,39327.0
2015-07-30 13:20:00,33.45,33.51,33.45,33.51,33912.0,30.3486,30.403,30.3486,30.403,33912.0
2015-07-30 13:30:00,33.51,33.53,33.47,33.48,58473.0,30.403,30.4212,30.3668,30.3758,58473.0
2015-07-30 13:40:00,33.47,33.5,33.45,33.49,58099.0,30.3668,30.394,30.3486,30.3849,58099.0
2015-07-30 13:50:00,33.48,33.5,33.46,33.49,56644.0,30.3758,30.394,30.3577,30.3849,56644.0
2015-07-30 14:00:00,33.5,33.5,33.44,33.44,60434.0,30.394,30.394,30.3395,30.3395,60434.0
2015-07-30 14:10:00,33.45,33.46,33.42,33.43,86128.0,30.3486,30.3577,30.3214,30.3305,86128.0
2015-07-30 14:20:00,33.44,33.49,33.43,33.44,77572.0,30.3395,30.3849,30.3305,30.3395,77572.0
2015-07-30 14:30:00,33.45,33.47,33.41,33.44,90754.0,30.3486,30.3668,30.3123,30.3395,90754.0
2015-07-30 14:40:00,33.43,33.45,33.42,33.43,47087.0,30.3305,30.3486,30.3214,30.3305,47087.0
2015-07-30 14:50:00,33.44,33.46,33.41,33.45,67801.0,30.3395,30.3577,30.3123,30.3486,67801.0
2015-07-30 15:00:00,33.45,33.46,33.38,33.39,96089.0,30.3486,30.3577,30.2851,30.2942,96089.0
2015-07-30 15:10:00,33.4,33.45,33.34,33.4,167590.0,30.3032,30.3486,30.2488,30.3032,167590.0
2015-07-30 15:20:00,33.4,33.45,33.36,33.39,84176.0,30.3032,30.3486,30.267,30.2942,84176.0
2015-07-30 15:30:00,33.39,33.41,33.36,33.37,87768.0,30.2942,30.3123,30.267,30.276,87768.0
2015-07-30 15:40:00,33.36,33.39,33.32,33.37,178587.0,30.267,30.2942,30.2307,30.276,178587.0
2015-07-30 15:50:00,33.37,33.4,33.35,33.38,255787.0,30.276,30.3032,30.2579,30.2851,255787.0
2015-07-31 09:30:00,33.7,33.7,33.3,33.4,156426.0,30.5754,30.5754,30.2125,30.3032,156426.0
2015-07-31 09:40:00,33.37,33.55,33.35,33.46,173180.0,30.276,30.4393,30.2579,30.3577,173180.0
2015-07-31 09:50:00,33.47,33.49,33.39,33.4,45651.0,30.3668,30.3849,30.2942,30.3032,45651.0
2015-07-31 10:00:00,33.4,33.6,33.4,33.57,79576.0,30.3032,30.4847,30.3032,30.4575,79576.0
2015-07-31 10:10:00,33.58,33.58,33.29,33.3,98637.0,30.4666,30.4666,30.2034,30.2125,98637.0
2015-07-31 10:20:00,33.29,33.52,33.24,33.5,155198.0,30.2034,30.4121,30.1581,30.394,155198.0
2015-07-31 10:30:00,33.5,33.52,33.27,33.27,62199.0,30.394,30.4121,30.1853,30.1853,62199.0
2015-07-31 10:40:00,33.28,33.31,33.23,33.3,57408.0,30.1944,30.2216,30.149,30.2125,57408.0
2015-07-31 10:50:00,33.29,33.3,33.1,33.14,88358.0,30.2034,30.2125,30.0311,30.0673,88358.0
2015-07-31 11:00:00,33.12,33.14,32.65,32.74,282390.0,30.0492,30.0673,29.6228,29.7044,282390.0
2015-07-31 11:10:00,32.74,32.75,32.37,32.45,345079.0,29.7044,29.7135,29.3687,29.4413,345079.0
2015-07-31 11:20:00,32.47,32.51,31.96,31.99,469330.0,29.4595,29.4958,28.9968,29.024,469330.0
2015-07-31 11:30:00,32.02,32.68,31.73,32.63,797094.0,29.0512,29.65,28.7881,29.6046,797094.0
2015-07-31 11:40:00,32.6,32.82,32.41,32.53,261498.0,29.5774,29.777,29.405,29.5139,261498.0
2015-07-31 11:50:00,32.53,32.69,32.38,32.65,119093.0,29.5139,29.6591,29.3778,29.6228,119093.0
2015-07-31 12:00:00,32.65,32.65,32.42,32.53,150984.0,29.6228,29.6228,29.4141,29.5139,150984.0
2015-07-31 12:10:00,32.53,32.66,32.48,32.52,147354.0,29.5139,29.6319,29.4685,29.5048,147354.0
2015-07-31 12:20:00,32.52,32.7,32.52,32.66,130636.0,29.5048,29.6681,29.5048,29.6319,130636.0
2015-07-31 12:30:00,32.66,32.75,32.61,32.73,135200.0,29.6319,29.7135,29.5865,29.6954,135200.0
2015-07-31 12:40:00,32.73,32.73,32.54,32.65,90738.0,29.6954,29.6954,29.523,29.6228,90738.0
2015-07-31 12:50:00,32.64,32.67,32.49,32.56,82070.0,29.6137,29.6409,29.4776,29.5411,82070.0
2015-07-31 13:00:00,32.56,32.69,32.53,32.61,123172.0,29.5411,29.6591,29.5139,29.5865,123172.0
2015-07-31 13:10:00,32.6,32.61,32.49,32.6,82663.0,29.5774,29.5865,29.4776,29.5774,82663.0
2015-07-31 13:20:00,32.6,32.62,32.52,32.58,78737.0,29.5774,29.5956,29.5048,29.5593,78737.0
2015-07-31 13:30:00,32.58,32.69,32.51,32.65,111470.0,29.5593,29.6591,29.4958,29.6228,111470.0
2015-07-31 13:40:00,32.65,32.67,32.59,32.63,96321.0,29.6228,29.6409,29.5683,29.6046,96321.0
2015-07-31 13:50:00,32.63,32.67,32.55,32.66,79758.0,29.6046,29.6409,29.5321,29.6319,79758.0
2015-07-31 14:00:00,32.66,32.8,32.65,32.77,82295.0,29.6319,29.7589,29.6228,29.7317,82295.0
2015-07-31 14:10:00,32.78,32.82,32.73,32.74,44042.0,29.7407,29.777,29.6954,29.7044,44042.0
2015-07-31 14:20:00,32.75,32.9,32.72,32.87,74596.0,29.7135,29.8496,29.6863,29.8224,74596.0
2015-07-31 14:30:00,32.86,32.96,32.81,32.86,54019.0,29.8133,29.904,29.7679,29.8133,54019.0
2015-07-31 14:40:00,32.85,32.91,32.77,32.8,82611.0,29.8042,29.8587,29.7317,29.7589,82611.0
2015-07-31 14:50:00,32.8,32.85,32.76,32.84,64087.0,29.7589,29.8042,29.7226,29.7952,64087.0
2015-07-31 15:00:00,32.84,32.93,32.82,32.92,92338.0,29.7952,29.8768,29.777,29.8677,92338.0
2015-07-31 15:10:00,32.92,32.98,32.9,32.98,79080.0,29.8677,29.9222,29.8496,29.9222,79080.0
2015-07-31 15:20:00,32.98,33.05,32.94,32.99,223639.0,29.9222,29.9857,29.8859,29.9313,223639.0
2015-07-31 15:30:00,33.0,33.08,32.98,33.0,204324.0,29.9403,30.0129,29.9222,29.9403,204324.0
2015-07-31 15:40:00,33.0,33.04,33.0,33.0,140712.0,29.9403,29.9766,29.9403,29.9403,140712.0
2015-07-31 15:50:00,33.01,33.04,32.97,33.02,652109.0,29.9494,29.9766,29.9131,29.9585,652109.0
2015-08-03 09:30:00,32.53,33.27,32.45,33.22,165963.0,29.5139,30.1853,29.4413,30.1399,165963.0
2015-08-03 09:40:00,33.18,33.58,33.17,33.55,228207.0,30.1036,30.4666,30.0946,30.4393,228207.0
2015-08-03 09:50:00,33.56,33.71,33.5,33.57,126456.0,30.4484,30.5845,30.394,30.4575,126456.0
2015-08-03 10:00:00,33.6,33.89,33.6,33.81,267803.0,30.4847,30.7478,30.4847,30.6752,267803.0
2015-08-03 10:10:00,33.82,33.94,33.73,33.77,260190.0,30.6843,30.7932,30.6026,30.6389,260190.0
2015-08-03 10:20:00,33.77,33.78,33.5,33.51,156355.0,30.6389,30.648,30.394,30.403,156355.0
2015-08-03 10:30:00,33.51,33.51,33.37,33.48,95286.0,30.403,30.403,30.276,30.3758,95286.0
2015-08-03 10:40:00,33.47,33.52,33.41,33.5,141309.0,30.3668,30.4121,30.3123,30.394,141309.0
2015-08-03 10:50:00,33.5,33.57,33.46,33.56,137637.0,30.394,30.4575,30.3577,30.4484,137637.0
2015-08-03 11:00:00,33.54,33.58,33.43,33.52,81559.0,30.4303,30.4666,30.3305,30.4121,81559.0
2015-08-03 11:10:00,33.5,33.55,33.37,33.49,75964.0,30.394,30.4393,30.276,30.3849,75964.0
2015-08-03 11:20:00,33.49,33.53,33.4,33.41,62885.0,30.3849,30.4212,30.3032,30.3123,62885.0
2015-08-03 11:30:00,33.41,33.5,33.41,33.48,61581.0,30.3123,30.394,30.3123,30.3758,61581.0
2015-08-03 11:40:00,33.48,33.51,33.33,33.36,66672.0,30.3758,30.403,30.2397,30.267,66672.0
2015-08-03 11:50:00,33.36,33.36,33.19,33.24,66804.0,30.267,30.267,30.1127,30.1581,66804.0
2015-08-03 12:00:00,33.24,33.26,33.0,33.01,205067.0,30.1581,30.1762,29.9403,29.9494,205067.0
2015-08-03 12:10:00,33.01,33.2,33.0,33.12,83787.0,29.9494,30.1218,29.9403,30.0492,83787.0
2015-08-03 12:20:00,33.13,33.18,33.09,33.14,45694.0,30.0583,30.1036,30.022,30.0673,45694.0
2015-08-03 12:30:00,33.16,33.17,32.96,32.97,79581.0,30.0855,30.0946,29.904,29.9131,79581.0
2015-08-03 12:40:00,32.97,33.01,32.64,32.65,190753.0,29.9131,29.9494,29.6137,29.6228,190753.0
2015-08-03 12:50:00,32.65,32.89,32.62,32.76,117790.0,29.6228,29.8405,29.5956,29.7226,117790.0
2015-08-03 13:00:00,32.77,32.79,32.67,32.68,67560.0,29.7317,29.7498,29.6409,29.65,67560.0
2015-08-03 13:10:00,32.68,32.81,32.68,32.7,48462.0,29.65,29.7679,29.65,29.6681,48462.0
2015-08-03 13:20:00,32.7,32.88,32.7,32.88,79527.0,29.6681,29.8315,29.6681,29.8315,79527.0
2015-08-03 13:30:00,32.88,32.98,32.87,32.92,51247.0,29.8315,29.9222,29.8224,29.8677,51247.0
2015-08-03 13:40:00,32.9,32.98,32.84,32.9,73165.0,29.8496,29.9222,29.7952,29.8496,73165.0
2015-08-03 13:50:00,32.91,33.0,32.91,32.98,31778.0,29.8587,29.9403,29.8587,29.9222,31778.0
2015-08-03 14:00:00,32.99,33.0,32.88,32.9,51207.0,29.9313,29.9403,29.8315,29.8496,51207.0
2015-08-03 14:10:00,32.89,32.9,32.69,32.7,116247.0,29.8405,29.8496,29.6591,29.6681,116247.0
2015-08-03 14:20:00,32.7,32.77,32.61,32.75,255519.0,29.6681,29.7317,29.5865,29.7135,255519.0
2015-08-03 14:30:00,32.75,32.79,32.73,32.78,50529.0,29.7135,29.7498,29.6954,29.7407,50529.0
2015-08-03 14:40:00,32.79,32.83,32.75,32.81,81829.0,29.7498,29.7861,29.7135,29.7679,81829.0
2015-08-03 14:50:00,32.8,32.84,32.73,32.81,65140.0,29.7589,29.7952,29.6954,29.7679,65140.0
2015-08-03 15:00:00,32.81,32.86,32.75,32.81,84537.0,29.7679,29.8133,29.7135,29.7679,84537.0
2015-08-03 15:10:00,32.81,32.81,32.72,32.74,101381.0,29.7679,29.7679,29.6863,29.7044,101381.0
2015-08-03 15:20:00,32.75,32.77,32.68,32.73,112578.0,29.7135,29.7317,29.65,29.6954,112578.0
2015-08-03 15:30:00,32.74,32.77,32.67,32.72,170656.0,29.7044,29.7317,29.6409,29.6863,170656.0
2015-08-03 15:40:00,32.73,32.77,32.7,32.75,143001.0,29.6954,29.7317,29.6681,29.7135,143001.0
2015-08-03 15:50:00,32.77,32.94,32.76,32.92,305471.0,29.7317,29.8859,29.7226,29.8677,305471.0
2015-08-04 09:30:00,33.17,33.2,33.0,33.12,180231.0,30.0946,30.1218,29.9403,30.0492,180231.0
2015-08-04 09:40:00,33.1,33.48,33.06,33.31,107823.0,30.0311,30.3758,29.9948,30.2216,107823.0
2015-08-04 09:50:00,33.34,33.35,33.2,33.3,54783.0,30.2488,30.2579,30.1218,30.2125,54783.0
2015-08-04 10:00:00,33.31,33.46,33.26,33.4,98084.0,30.2216,30.3577,30.1762,30.3032,98084.0
2015-08-04 10:10:00,33.42,33.74,33.36,33.69,164515.0,30.3214,30.6117,30.267,30.5664,164515.0
2015-08-04 10:20:00,33.69,33.74,33.58,33.67,78266.0,30.5664,30.6117,30.4666,30.5482,78266.0
2015-08-04 10:30:00,33.68,33.72,33.6,33.6,233485.0,30.5573,30.5936,30.4847,30.4847,233485.0
2015-08-04 10:40:00,33.6,33.67,33.59,33.62,69739.0,30.4847,30.5482,30.4756,30.5028,69739.0
2015-08-04 10:50:00,33.62,33.62,33.39,33.44,107500.0,30.5028,30.5028,30.2942,30.3395,107500.0
2015-08-04 11:00:00,33.44,33.61,33.44,33.57,115120.0,30.3395,30.4938,30.3395,30.4575,115120.0
2015-08-04 11:10:00,33.57,33.64,33.54,33.63,174069.0,30.4575,30.521,30.4303,30.5119,174069.0
2015-08-04 11:20:00,33.63,33.66,33.55,33.66,73328.0,30.5119,30.5391,30.4393,30.5391,73328.0
2015-08-04 11:30:00,33.66,33.66,33.55,33.58,57023.0,30.5391,30.5391,30.4393,30.4666,57023.0
2015-08-04 11:40:00,33.58,33.66,33.52,33.59,54106.0,30.4666,30.5391,30.4121,30.4756,54106.0
2015-08-04 11:50:00,33.6,33.62,33.56,33.59,51324.0,30.4847,30.5028,30.4484,30.4756,51324.0
2015-08-04 12:00:00,33.6,33.69,33.58,33.67,167375.0,30.4847,30.5664,30.4666,30.5482,167375.0
2015-08-04 12:10:00,33.67,33.69,33.6,33.65,63414.0,30.5482,30.5664,30.4847,30.5301,63414.0
2015-08-04 12:20:00,33.66,33.68,33.6,33.64,72488.0,30.5391,30.5573,30.4847,30.521,72488.0
2015-08-04 12:30:00,33.64,33.65,33.57,33.58,53185.0,30.521,30.5301,30.4575,30.4666,53185.0
2015-08-04 12:40:00,33.59,33.64,33.52,33.54,99411.0,30.4756,30.521,30.4121,30.4303,99411.0
2015-08-04 12:50:00,33.54,33.65,33.52,33.62,54398.0,30.4303,30.5301,30.4121,30.5028,54398.0
2015-08-04 13:00:00,33.62,33.64,33.6,33.63,36101.0,30.5028,30.521,30.4847,30.5119,36101.0
2015-08-04 13:10:00,33.63,33.65,33.54,33.61,75166.0,30.5119,30.5301,30.4303,30.4938,75166.0
2015-08-04 13:20:00,33.61,33.65,33.59,33.62,49453.0,30.4938,30.5301,30.4756,30.5028,49453.0
2015-08-04 13:30:00,33.62,33.65,33.59,33.6,80527.0,30.5028,30.5301,30.4756,30.4847,80527.0
2015-08-04 13:40:00,33.6,33.6,33.47,33.48,53403.0,30.4847,30.4847,30.3668,30.3758,53403.0
2015-08-04 13:50:00,33.47,33.56,33.43,33.52,49730.0,30.3668,30.4484,30.3305,30.4121,49730.0
2015-08-04 14:00:00,33.52,33.58,33.45,33.45,60263.0,30.4121,30.4666,30.3486,30.3486,60263.0
2015-08-04 14:10:00,33.45,33.61,33.43,33.59,64940.0,30.3486,30.4938,30.3305,30.4756,64940.0
2015-08-04 14:20:00,33.59,33.63,33.55,33.63,53516.0,30.4756,30.5119,30.4393,30.5119,53516.0
2015-08-04 14:30:00,33.63,33.65,33.57,33.61,61119.0,30.5119,30.5301,30.4575,30.4938,61119.0
2015-08-04 14:40:00,33.62,33.65,33.59,33.64,106568.0,30.5028,30.5301,30.4756,30.521,106568.0
2015-08-04 14:50:00,33.64,33.64,33.58,33.61,66522.0,30.521,30.521,30.4666,30.4938,66522.0
2015-08-04 15:00:00,33.61,33.65,33.57,33.6,80463.0,30.4938,30.5301,30.4575,30.4847,80463.0
2015-08-04 15:10:00,33.59,33.6,33.51,33.55,123371.0,30.4756,30.4847,30.403,30.4393,123371.0
2015-08-04 15:20:00,33.55,33.64,33.53,33.63,95591.0,30.4393,30.521,30.4212,30.5119,95591.0
2015-08-04 15:30:00,33.63,33.67,33.57,33.6,138744.0,30.5119,30.5482,30.4575,30.4847,138744.0
2015-08-04 15:40:00,33.6,33.67,33.56,33.66,222179.0,30.4847,30.5482,30.4484,30.5391,222179.0
2015-08-04 15:50:00,33.67,34.02,33.66,33.99,1380538.0,30.5482,30.8658,30.5391,30.8385,1380538.0
2015-08-05 09:30:00,34.32,34.99,34.2,34.91,373927.0,31.1379,31.7458,31.0291,31.6732,373927.0
2015-08-05 09:40:00,34.92,34.96,34.43,34.6,265738.0,31.6823,31.7186,31.2377,31.392,265738.0
2015-08-05 09:50:00,34.61,34.7,34.52,34.53,147634.0,31.4011,31.4827,31.3194,31.3285,147634.0
2015-08-05 10:00:00,34.54,34.8,34.47,34.78,160964.0,31.3375,31.5734,31.274,31.5553,160964.0
2015-08-05 10:10:00,34.79,34.87,34.68,34.82,216952.0,31.5644,31.6369,31.4646,31.5916,216952.0
2015-08-05 10:20:00,34.83,34.86,34.72,34.74,213112.0,31.6007,31.6279,31.5009,31.519,213112.0
2015-08-05 10:30:00,34.74,34.76,34.62,34.68,99672.0,31.519,31.5371,31.4101,31.4646,99672.0
2015-08-05 10:40:00,34.67,34.85,34.67,34.84,156516.0,31.4555,31.6188,31.4555,31.6097,156516.0
2015-08-05 10:50:00,34.85,34.87,34.83,34.85,250216.0,31.6188,31.6369,31.6007,31.6188,250216.0
2015-08-05 11:00:00,34.85,34.86,34.69,34.72,147521.0,31.6188,31.6279,31.4736,31.5009,147521.0
2015-08-05 11:10:00,34.72,34.76,34.68,34.71,125052.0,31.5009,31.5371,31.4646,31.4918,125052.0
2015-08-05 11:20:00,34.7,34.71,34.57,34.57,52981.0,31.4827,31.4918,31.3648,31.3648,52981.0
2015-08-05 11:30:00,34.57,34.67,34.57,34.59,63382.0,31.3648,31.4555,31.3648,31.3829,63382.0
2015-08-05 11:40:00,34.58,34.59,34.49,34.52,74218.0,31.3738,31.3829,31.2922,31.3194,74218.0
2015-08-05 11:50:00,34.52,34.59,34.5,34.52,115883.0,31.3194,31.3829,31.3013,31.3194,115883.0
2015-08-05 12:00:00,34.52,34.61,34.51,34.61,265827.0,31.3194,31.4011,31.3103,31.4011,265827.0
2015-08-05 12:10:00,34.6,34.6,34.52,34.53,81110.0,31.392,31.392,31.3194,31.3285,81110.0
2015-08-05 12:20:00,34.52,34.53,34.4,34.47,109955.0,31.3194,31.3285,31.2105,31.274,109955.0
2015-08-05 12:30:00,34.46,34.46,34.36,34.43,84579.0,31.265,31.265,31.1742,31.2377,84579.0
2015-08-05 12:40:00,34.42,34.46,34.37,34.45,66828.0,31.2287,31.265,31.1833,31.2559,66828.0
2015-08-05 12:50:00,34.45,34.5,34.36,34.49,36099.0,31.2559,31.3013,31.1742,31.2922,36099.0
2015-08-05 13:00:00,34.5,34.51,34.34,34.34,57360.0,31.3013,31.3103,31.1561,31.1561,57360.0
2015-08-05 13:10:00,34.34,34.39,34.28,34.33,40210.0,31.1561,31.2015,31.1017,31.147,40210.0
2015-08-05 13:20:00,34.34,34.53,34.32,34.52,424508.0,31.1561,31.3285,31.1379,31.3194,424508.0
2015-08-05 13:30:00,34.5,34.71,34.47,34.59,252692.0,31.3013,31.4918,31.274,31.3829,252692.0
2015-08-05 13:40:00,34.6,34.6,34.48,34.48,50871.0,31.392,31.392,31.2831,31.2831,50871.0
2015-08-05 13:50:00,34.47,34.51,34.44,34.47,42272.0,31.274,31.3103,31.2468,31.274,42272.0
2015-08-05 14:00:00,34.47,34.5,34.44,34.45,71032.0,31.274,31.3013,31.2468,31.2559,71032.0
2015-08-05 14:10:00,34.45,34.5,34.42,34.45,54928.0,31.2559,31.3013,31.2287,31.2559,54928.0
2015-08-05 14:20:00,34.45,34.45,34.4,34.41,57602.0,31.2559,31.2559,31.2105,31.2196,57602.0
2015-08-05 14:30:00,34.4,34.5,34.4,34.5,78760.0,31.2105,31.3013,31.2105,31.3013,78760.0
2015-08-05 14:40:00,34.5,34.5,34.47,34.5,385117.0,31.3013,31.3013,31.274,31.3013,385117.0
2015-08-05 14:50:00,34.49,34.5,34.39,34.42,147790.0,31.2922,31.3013,31.2015,31.2287,147790.0
2015-08-05 15:00:00,34.42,34.46,34.39,34.39,150332.0,31.2287,31.265,31.2015,31.2015,150332.0
2015-08-05 15:10:00,34.39,34.41,34.21,34.21,140774.0,31.2015,31.2196,31.0381,31.0381,140774.0
2015-08-05 15:20:00,34.21,34.3,34.19,34.21,168206.0,31.0381,31.1198,31.02,31.0381,168206.0
2015-08-05 15:30:00,34.22,34.29,34.21,34.29,226468.0,31.0472,31.1107,31.0381,31.1107,226468.0
2015-08-05 15:40:00,34.28,34.28,34.16,34.16,245534.0,31.1017,31.1017,30.9928,30.9928,245534.0
2015-08-05 15:50:00,34.18,34.4,34.17,34.32,800760.0,31.0109,31.2105,31.0018,31.1379,800760.0
2015-08-06 09:30:00,34.3,34.48,34.06,34.35,145285.0,31.1198,31.2831,30.902,31.1652,145285.0
2015-08-06 09:40:00,34.34,34.75,34.28,34.73,89386.0,31.1561,31.5281,31.1017,31.5099,89386.0
2015-08-06 09:50:00,34.73,34.77,34.59,34.59,207270.0,31.5099,31.5462,31.3829,31.3829,207270.0
2015-08-06 10:00:00,34.59,34.6,34.44,34.45,150030.0,31.3829,31.392,31.2468,31.2559,150030.0
2015-08-06 10:10:00,34.46,34.74,34.45,34.66,191593.0,31.265,31.519,31.2559,31.4464,191593.0
2015-08-06 10:20:00,34.66,34.74,34.64,34.73,183372.0,31.4464,31.519,31.4283,31.5099,183372.0
2015-08-06 10:30:00,34.72,34.73,34.56,34.57,137036.0,31.5009,31.5099,31.3557,31.3648,137036.0
2015-08-06 10:40:00,34.56,34.58,34.49,34.55,111996.0,31.3557,31.3738,31.2922,31.3466,111996.0
2015-08-06 10:50:00,34.56,34.6,34.43,34.43,170082.0,31.3557,31.392,31.2377,31.2377,170082.0
2015-08-06 11:00:00,34.44,34.44,34.14,34.15,119346.0,31.2468,31.2468,30.9746,30.9837,119346.0
2015-08-06 11:10:00,34.15,34.15,33.83,33.9,289786.0,30.9837,30.9837,30.6934,30.7569,289786.0
2015-08-06 11:20:00,33.9,33.9,33.66,33.68,373669.0,30.7569,30.7569,30.5391,30.5573,373669.0
2015-08-06 11:30:00,33.68,33.71,33.59,33.66,207824.0,30.5573,30.5845,30.4756,30.5391,207824.0
2015-08-06 11:40:00,33.66,33.75,33.62,33.72,333563.0,30.5391,30.6208,30.5028,30.5936,333563.0
2015-08-06 11:50:00,33.7,33.72,33.47,33.51,176522.0,30.5754,30.5936,30.3668,30.403,176522.0
2015-08-06 12:00:00,33.5,33.54,33.36,33.54,154685.0,30.394,30.4303,30.267,30.4303,154685.0
2015-08-06 12:10:00,33.54,33.62,33.48,33.49,231407.0,30.4303,30.5028,30.3758,30.3849,231407.0
2015-08-06 12:20:00,33.5,33.5,33.37,33.38,149368.0,30.394,30.394,30.276,30.2851,149368.0
2015-08-06 12:30:00,33.39,33.42,33.11,33.23,254849.0,30.2942,30.3214,30.0401,30.149,254849.0
2015-08-06 12:40:00,33.24,33.3,33.06,33.15,155899.0,30.1581,30.2125,29.9948,30.0764,155899.0
2015-08-06 12:50:00,33.15,33.16,33.04,33.11,159009.0,30.0764,30.0855,29.9766,30.0401,159009.0
2015-08-06 13:00:00,33.11,33.13,33.08,33.1,113495.0,30.0401,30.0583,30.0129,30.0311,113495.0
2015-08-06 13:10:00,33.12,33.33,33.09,33.33,140287.0,30.0492,30.2397,30.022,30.2397,140287.0
2015-08-06 13:20:00,33.33,33.35,33.24,33.31,137259.0,30.2397,30.2579,30.1581,30.2216,137259.0
2015-08-06 13:30:00,33.3,33.33,33.17,33.28,93038.0,30.2125,30.2397,30.0946,30.1944,93038.0
2015-08-06 13:40:00,33.27,33.28,33.02,33.05,177907.0,30.1853,30.1944,29.9585,29.9857,177907.0
2015-08-06 13:50:00,33.06,33.15,33.03,33.13,66801.0,29.9948,30.0764,29.9675,30.0583,66801.0
2015-08-06 14:00:00,33.13,33.15,33.01,33.09,123875.0,30.0583,30.0764,29.9494,30.022,123875.0
2015-08-06 14:10:00,33.1,33.14,33.06,33.11,119095.0,30.0311,30.0673,29.9948,30.0401,119095.0
2015-08-06 14:20:00,33.12,33.2,33.03,33.08,235127.0,30.0492,30.1218,29.9675,30.0129,235127.0
2015-08-06 14:30:00,33.07,33.12,32.87,33.1,163026.0,30.0038,30.0492,29.8224,30.0311,163026.0
2015-08-06 14:40:00,33.11,33.16,33.05,33.1,70253.0,30.0401,30.0855,29.9857,30.0311,70253.0
2015-08-06 14:50:00,33.1,33.13,32.97,33.09,129477.0,30.0311,30.0583,29.9131,30.022,129477.0
2015-08-06 15:00:00,33.08,33.12,32.96,32.99,189831.0,30.0129,30.0492,29.904,29.9313,189831.0
2015-08-06 15:10:00,33.0,33.05,32.95,33.05,218731.0,29.9403,29.9857,29.895,29.9857,218731.0
2015-08-06 15:20:00,33.05,33.09,32.98,32.98,241985.0,29.9857,30.022,29.9222,29.9222,241985.0
2015-08-06 15:30:00,32.98,33.0,32.76,32.8,433643.0,29.9222,29.9403,29.7226,29.7589,433643.0
2015-08-06 15:40:00,32.8,32.88,32.78,32.79,371180.0,29.7589,29.8315,29.7407,29.7498,371180.0
2015-08-06 15:50:00,32.81,33.01,32.63,32.81,1249754.0,29.7679,29.9494,29.6046,29.7679,1249754.0
2015-08-07 09:30:00,33.03,33.71,32.15,33.58,1949338.0,29.9675,30.5845,29.1691,30.4666,1949338.0
2015-08-07 09:40:00,33.58,34.2,32.7,33.18,1682802.0,30.4666,31.0291,29.6681,30.1036,1682802.0
2015-08-07 09:50:00,33.16,33.73,32.94,33.56,615696.0,30.0855,30.6026,29.8859,30.4484,615696.0
2015-08-07 10:00:00,33.6,33.7,33.16,33.5,565770.0,30.4847,30.5754,30.0855,30.394,565770.0
2015-08-07 10:10:00,33.5,33.68,33.21,33.21,399389.0,30.394,30.5573,30.1309,30.1309,399389.0
2015-08-07 10:20:00,33.22,33.23,33.07,33.15,210081.0,30.1399,30.149,30.0038,30.0764,210081.0
2015-08-07 10:30:00,33.17,33.32,33.03,33.06,444823.0,30.0946,30.2307,29.9675,29.9948,444823.0
2015-08-07 10:40:00,33.08,33.12,32.93,32.96,160960.0,30.0129,30.0492,29.8768,29.904,160960.0
2015-08-07 10:50:00,32.97,33.01,32.77,32.92,182352.0,29.9131,29.9494,29.7317,29.8677,182352.0
2015-08-07 11:00:00,32.93,33.0,32.68,32.71,158551.0,29.8768,29.9403,29.65,29.6772,158551.0
2015-08-07 11:10:00,32.7,32.76,32.34,32.53,341469.0,29.6681,29.7226,29.3415,29.5139,341469.0
2015-08-07 11:20:00,32.53,32.62,32.47,32.48,243513.0,29.5139,29.5956,29.4595,29.4685,243513.0
2015-08-07 11:30:00,32.51,32.56,32.41,32.49,187047.0,29.4958,29.5411,29.405,29.4776,187047.0
2015-08-07 11:40:00,32.5,32.73,32.47,32.73,155958.0,29.4867,29.6954,29.4595,29.6954,155958.0
2015-08-07 11:50:00,32.73,32.77,32.57,32.59,104458.0,29.6954,29.7317,29.5502,29.5683,104458.0
2015-08-07 12:00:00,32.61,32.74,32.58,32.63,145536.0,29.5865,29.7044,29.5593,29.6046,145536.0
2015-08-07 12:10:00,32.63,32.67,32.5,32.51,118561.0,29.6046,29.6409,29.4867,29.4958,118561.0
2015-08-07 12:20:00,32.52,32.7,32.49,32.58,96374.0,29.5048,29.6681,29.4776,29.5593,96374.0
2015-08-07 12:30:00,32.58,32.66,32.55,32.61,74769.0,29.5593,29.6319,29.5321,29.5865,74769.0
2015-08-07 12:40:00,32.61,32.64,32.44,32.56,102342.0,29.5865,29.6137,29.4323,29.5411,102342.0
2015-08-07 12:50:00,32.55,32.56,32.27,32.3,268067.0,29.5321,29.5411,29.278,29.3052,268067.0
2015-08-07 13:00:00,32.3,32.34,32.21,32.27,107559.0,29.3052,29.3415,29.2236,29.278,107559.0
2015-08-07 13:10:00,32.29,32.3,32.02,32.07,190039.0,29.2962,29.3052,29.0512,29.0966,190039.0
2015-08-07 13:20:00,32.08,32.1,31.93,31.98,284216.0,29.1056,29.1238,28.9695,29.0149,284216.0
2015-08-07 13:30:00,31.95,32.1,31.94,31.99,253548.0,28.9877,29.1238,28.9786,29.024,253548.0
2015-08-07 13:40:00,31.99,32.12,31.97,32.05,488724.0,29.024,29.1419,29.0058,29.0784,488724.0
2015-08-07 13:50:00,32.05,32.08,31.98,32.0,262477.0,29.0784,29.1056,29.0149,29.033,262477.0
2015-08-07 14:00:00,32.01,32.03,31.91,31.96,453487.0,29.0421,29.0603,28.9514,28.9968,453487.0
2015-08-07 14:10:00,31.97,31.97,31.72,31.76,237862.0,29.0058,29.0058,28.779,28.8153,237862.0
2015-08-07 14:20:00,31.76,31.8,31.65,31.67,263601.0,28.8153,28.8516,28.7155,28.7336,263601.0
2015-08-07 14:30:00,31.67,32.02,31.67,31.99,289013.0,28.7336,29.0512,28.7336,29.024,289013.0
2015-08-07 14:40:00,31.99,32.0,31.87,31.99,227452.0,29.024,29.033,28.9151,29.024,227452.0
2015-08-07 14:50:00,31.99,32.01,31.89,31.99,191893.0,29.024,29.0421,28.9332,29.024,191893.0
2015-08-07 15:00:00,32.0,32.08,31.96,32.06,330367.0,29.033,29.1056,28.9968,29.0875,330367.0
2015-08-07 15:10:00,32.06,32.08,31.98,32.0,188815.0,29.0875,29.1056,29.0149,29.033,188815.0
2015-08-07 15:20:00,31.99,32.13,31.99,32.05,218177.0,29.024,29.151,29.024,29.0784,218177.0
2015-08-07 15:30:00,32.06,32.23,32.05,32.14,459445.0,29.0875,29.2417,29.0784,29.1601,459445.0
2015-08-07 15:40:00,32.15,32.42,32.14,32.16,486177.0,29.1691,29.4141,29.1601,29.1782,486177.0
2015-08-07 15:50:00,32.17,32.21,31.98,32.07,771616.0,29.1873,29.2236,29.0149,29.0966,771616.0
2015-08-10 09:30:00,30.88,31.0,29.9,30.19,2472754.0,28.0169,28.1258,27.1278,27.3909,2472754.0
2015-08-10 09:40:00,30.17,30.69,30.05,30.41,2288505.0,27.3727,27.8445,27.2638,27.5905,2288505.0
2015-08-10 09:50:00,30.42,30.59,30.34,30.5,1281810.0,27.5995,27.7538,27.527,27.6721,1281810.0
2015-08-10 10:00:00,30.51,30.94,30.49,30.94,983039.0,27.6812,28.0713,27.663,28.0713,983039.0
2015-08-10 10:10:00,30.94,31.0,30.52,30.52,648812.0,28.0713,28.1258,27.6903,27.6903,648812.0
2015-08-10 10:20:00,30.51,30.65,30.42,30.58,765933.0,27.6812,27.8082,27.5995,27.7447,765933.0
2015-08-10 10:30:00,30.57,30.58,30.45,30.53,395102.0,27.7356,27.7447,27.6268,27.6993,395102.0
2015-08-10 10:40:00,30.54,30.55,30.46,30.5,291196.0,27.7084,27.7175,27.6358,27.6721,291196.0
2015-08-10 10:50:00,30.51,30.55,30.27,30.46,657360.0,27.6812,27.7175,27.4634,27.6358,657360.0
2015-08-10 11:00:00,30.46,30.52,30.39,30.45,417087.0,27.6358,27.6903,27.5723,27.6268,417087.0
2015-08-10 11:10:00,30.46,30.51,30.26,30.26,379765.0,27.6358,27.6812,27.4544,27.4544,379765.0
2015-08-10 11:20:00,30.28,30.4,30.16,30.22,261804.0,27.4725,27.5814,27.3636,27.4181,261804.0
2015-08-10 11:30:00,30.23,30.3,30.11,30.15,227369.0,27.4272,27.4907,27.3183,27.3546,227369.0
2015-08-10 11:40:00,30.15,30.23,30.05,30.14,355592.0,27.3546,27.4272,27.2638,27.3455,355592.0
2015-08-10 11:50:00,30.15,30.2,30.09,30.15,408238.0,27.3546,27.3999,27.3001,27.3546,408238.0
2015-08-10 12:00:00,30.16,30.21,30.13,30.2,344110.0,27.3636,27.409,27.3364,27.3999,344110.0
2015-08-10 12:10:00,30.19,30.24,30.14,30.19,211367.0,27.3909,27.4362,27.3455,27.3909,211367.0
2015-08-10 12:20:00,30.19,30.24,30.17,30.21,222153.0,27.3909,27.4362,27.3727,27.409,222153.0
2015-08-10 12:30:00,30.21,30.24,30.14,30.22,223507.0,27.409,27.4362,27.3455,27.4181,223507.0
2015-08-10 12:40:00,30.21,30.23,30.1,30.13,367442.0,27.409,27.4272,27.3092,27.3364,367442.0
2015-08-10 12:50:00,30.13,30.13,30.04,30.09,182809.0,27.3364,27.3364,27.2548,27.3001,182809.0
2015-08-10 13:00:00,30.09,30.1,29.95,30.06,424656.0,27.3001,27.3092,27.1731,27.2729,424656.0
2015-08-10 13:10:00,30.06,30.11,30.04,30.04,262179.0,27.2729,27.3183,27.2548,27.2548,262179.0
2015-08-10 13:20:00,30.04,30.09,30.02,30.03,221438.0,27.2548,27.3001,27.2366,27.2457,221438.0
2015-08-10 13:30:00,30.04,30.07,30.03,30.04,239830.0,27.2548,27.282,27.2457,27.2548,239830.0
2015-08-10 13:40:00,30.05,30.06,29.97,30.03,280314.0,27.2638,27.2729,27.1913,27.2457,280314.0
2015-08-10 13:50:00,30.03,30.04,29.83,29.89,291014.0,27.2457,27.2548,27.0642,27.1187,291014.0
2015-08-10 14:00:00,29.89,29.94,29.72,29.79,194397.0,27.1187,27.164,26.9644,27.028,194397.0
2015-08-10 14:10:00,29.79,29.93,29.75,29.75,340784.0,27.028,27.155,26.9917,26.9917,340784.0
2015-08-10 14:20:00,29.75,29.8,29.67,29.8,286444.0,26.9917,27.037,26.9191,27.037,286444.0
2015-08-10 14:30:00,29.79,29.84,29.75,29.79,118050.0,27.028,27.0733,26.9917,27.028,118050.0
2015-08-10 14:40:00,29.79,29.8,29.74,29.75,355528.0,27.028,27.037,26.9826,26.9917,355528.0
2015-08-10 14:50:00,29.74,29.91,29.73,29.85,569047.0,26.9826,27.1368,26.9735,27.0824,569047.0
2015-08-10 15:00:00,29.85,29.86,29.74,29.85,233379.0,27.0824,27.0915,26.9826,27.0824,233379.0
2015-08-10 15:10:00,29.85,29.86,29.78,29.83,192881.0,27.0824,27.0915,27.0189,27.0642,192881.0
2015-08-10 15:20:00,29.82,30.0,29.77,29.95,300171.0,27.0552,27.2185,27.0098,27.1731,300171.0
2015-08-10 15:30:00,29.95,30.01,29.92,29.97,439324.0,27.1731,27.2276,27.1459,27.1913,439324.0
2015-08-10 15:40:00,29.96,30.04,29.95,30.0,582819.0,27.1822,27.2548,27.1731,27.2185,582819.0
2015-08-10 15:50:00,30.06,30.07,29.95,30.06,1283808.0,27.2729,27.282,27.1731,27.2729,1283808.0
2015-08-11 09:30:00,29.67,29.7,28.75,28.96,1800918.0,26.9191,26.9463,26.0844,26.2749,1800918.0
2015-08-11 09:40:00,28.98,29.03,28.83,29.0,1433246.0,26.2931,26.3384,26.157,26.3112,1433246.0
2015-08-11 09:50:00,29.0,29.19,28.8,28.82,644491.0,26.3112,26.4836,26.1297,26.1479,644491.0
2015-08-11 10:00:00,28.83,28.84,28.43,28.47,1220970.0,26.157,26.166,25.794,25.8303,1220970.0
2015-08-11 10:10:00,28.46,28.58,28.37,28.49,1240486.0,25.8213,25.9301,25.7396,25.8485,1240486.0
2015-08-11 10:20:00,28.49,28.83,28.47,28.7,1252695.0,25.8485,26.157,25.8303,26.039,1252695.0
2015-08-11 10:30:00,28.68,28.76,28.49,28.5,459778.0,26.0209,26.0935,25.8485,25.8576,459778.0
2015-08-11 10:40:00,28.5,28.57,28.48,28.51,455300.0,25.8576,25.9211,25.8394,25.8666,455300.0
2015-08-11 10:50:00,28.51,28.54,28.39,28.47,419796.0,25.8666,25.8938,25.7578,25.8303,419796.0
2015-08-11 11:00:00,28.47,28.55,28.45,28.46,530458.0,25.8303,25.9029,25.8122,25.8213,530458.0
2015-08-11 11:10:00,28.47,28.57,28.23,28.23,695252.0,25.8303,25.9211,25.6126,25.6126,695252.0
2015-08-11 11:20:00,28.24,28.24,28.15,28.21,397311.0,25.6217,25.6217,25.54,25.5944,397311.0
2015-08-11 11:30:00,28.21,28.29,28.12,28.2,688619.0,25.5944,25.667,25.5128,25.5854,688619.0
2015-08-11 11:40:00,28.2,28.27,28.17,28.21,279487.0,25.5854,25.6489,25.5582,25.5944,279487.0
2015-08-11 11:50:00,28.21,28.21,27.84,27.85,760354.0,25.5944,25.5944,25.2588,25.2678,760354.0
2015-08-11 12:00:00,27.84,27.95,27.65,27.9,611559.0,25.2588,25.3586,25.0864,25.3132,611559.0
2015-08-11 12:10:00,27.91,28.15,27.81,28.15,582030.0,25.3223,25.54,25.2315,25.54,582030.0
2015-08-11 12:20:00,28.14,28.37,28.13,28.23,650270.0,25.5309,25.7396,25.5219,25.6126,650270.0
2015-08-11 12:30:00,28.23,28.25,28.07,28.11,348201.0,25.6126,25.6307,25.4674,25.5037,348201.0
2015-08-11 12:40:00,28.11,28.28,28.05,28.21,410474.0,25.5037,25.658,25.4493,25.5944,410474.0
2015-08-11 12:50:00,28.22,28.23,28.06,28.15,331752.0,25.6035,25.6126,25.4584,25.54,331752.0
2015-08-11 13:00:00,28.15,28.18,27.93,27.97,540201.0,25.54,25.5672,25.3404,25.3767,540201.0
2015-08-11 13:10:00,27.98,28.01,27.87,28.0,262363.0,25.3858,25.413,25.286,25.4039,262363.0
2015-08-11 13:20:00,28.0,28.01,27.95,27.96,331924.0,25.4039,25.413,25.3586,25.3676,331924.0
2015-08-11 13:30:00,27.96,28.1,27.92,28.01,412855.0,25.3676,25.4946,25.3313,25.413,412855.0
2015-08-11 13:40:00,28.0,28.01,27.8,27.8,318633.0,25.4039,25.413,25.2225,25.2225,318633.0
2015-08-11 13:50:00,27.8,27.85,27.7,27.72,524903.0,25.2225,25.2678,25.1317,25.1499,524903.0
2015-08-11 14:00:00,27.71,27.78,27.65,27.7,543459.0,25.1408,25.2043,25.0864,25.1317,543459.0
2015-08-11 14:10:00,27.7,27.71,27.6,27.63,296048.0,25.1317,25.1408,25.041,25.0682,296048.0
2015-08-11 14:20:00,27.63,27.82,27.59,27.62,547863.0,25.0682,25.2406,25.0319,25.0591,547863.0
2015-08-11 14:30:00,27.62,27.62,27.39,27.39,498910.0,25.0591,25.0591,24.8505,24.8505,498910.0
2015-08-11 14:40:00,27.39,27.98,27.37,27.89,844126.0,24.8505,25.3858,24.8323,25.3041,844126.0
2015-08-11 14:50:00,27.9,27.98,27.69,27.72,284390.0,25.3132,25.3858,25.1227,25.1499,284390.0
2015-08-11 15:00:00,27.74,27.87,27.6,27.68,251450.0,25.168,25.286,25.041,25.1136,251450.0
2015-08-11 15:10:00,27.67,27.83,27.66,27.81,245216.0,25.1045,25.2497,25.0954,25.2315,245216.0
2015-08-11 15:20:00,27.81,28.07,27.77,28.04,480714.0,25.2315,25.4674,25.1952,25.4402,480714.0
2015-08-11 15:30:00,28.05,28.13,27.94,27.97,372308.0,25.4493,25.5219,25.3495,25.3767,372308.0
2015-08-11 15:40:00,27.97,28.0,27.92,27.96,526662.0,25.3767,25.4039,25.3313,25.3676,526662.0
2015-08-11 15:50:00,27.97,28.06,27.96,28.02,678179.0,25.3767,25.4584,25.3676,25.4221,678179.0
2015-08-12 09:30:00,26.97,26.97,25.64,26.07,2983613.0,24.4694,24.4694,23.2627,23.6529,2983613.0
2015-08-12 09:40:00,26.05,26.25,25.98,26.04,2248118.0,23.6347,23.8162,23.5712,23.6256,2248118.0
2015-08-12 09:50:00,26.05,26.08,25.85,26.06,1745661.0,23.6347,23.6619,23.4533,23.6438,1745661.0
2015-08-12 10:00:00,26.06,26.9,26.05,26.33,1688290.0,23.6438,24.4059,23.6347,23.8888,1688290.0
2015-08-12 10:10:00,26.32,26.53,26.27,26.49,2041609.0,23.8797,24.0702,23.8343,24.0339,2041609.0
2015-08-12 10:20:00,26.48,26.5,26.32,26.5,1097903.0,24.0248,24.043,23.8797,24.043,1097903.0
2015-08-12 10:30:00,26.5,26.55,26.24,26.32,1106291.0,24.043,24.0884,23.8071,23.8797,1106291.0
2015-08-12 10:40:00,26.3,26.36,26.24,26.28,852018.0,23.8615,23.916,23.8071,23.8434,852018.0
2015-08-12 10:50:00,26.29,26.36,26.21,26.29,829954.0,23.8525,23.916,23.7799,23.8525,829954.0
2015-08-12 11:00:00,26.29,26.29,26.14,26.19,648146.0,23.8525,23.8525,23.7164,23.7617,648146.0
2015-08-12 11:10:00,26.18,26.28,26.18,26.26,527788.0,23.7527,23.8434,23.7527,23.8252,527788.0
2015-08-12 11:20:00,26.27,26.28,26.16,26.26,569507.0,23.8343,23.8434,23.7345,23.8252,569507.0
2015-08-12 11:30:00,26.27,26.27,26.09,26.09,437621.0,23.8343,23.8343,23.671,23.671,437621.0
2015-08-12 11:40:00,26.09,26.21,26.05,26.19,612562.0,23.671,23.7799,23.6347,23.7617,612562.0
2015-08-12 11:50:00,26.2,26.21,26.12,26.18,291451.0,23.7708,23.7799,23.6982,23.7527,291451.0
2015-08-12 12:00:00,26.18,26.19,26.13,26.13,372344.0,23.7527,23.7617,23.7073,23.7073,372344.0
2015-08-12 12:10:00,26.14,26.17,26.05,26.08,656258.0,23.7164,23.7436,23.6347,23.6619,656258.0
2015-08-12 12:20:00,26.08,26.14,25.99,26.07,669209.0,23.6619,23.7164,23.5803,23.6529,669209.0
2015-08-12 12:30:00,26.07,26.18,26.06,26.13,586924.0,23.6529,23.7527,23.6438,23.7073,586924.0
2015-08-12 12:40:00,26.13,26.18,26.07,26.16,433822.0,23.7073,23.7527,23.6529,23.7345,433822.0
2015-08-12 12:50:00,26.16,26.18,26.07,26.09,258965.0,23.7345,23.7527,23.6529,23.671,258965.0
2015-08-12 13:00:00,26.1,26.26,26.08,26.14,326321.0,23.6801,23.8252,23.6619,23.7164,326321.0
2015-08-12 13:10:00,26.15,26.25,26.04,26.09,439634.0,23.7254,23.8162,23.6256,23.671,439634.0
2015-08-12 13:20:00,26.09,26.18,26.04,26.1,436109.0,23.671,23.7527,23.6256,23.6801,436109.0
2015-08-12 13:30:00,26.1,26.16,26.06,26.08,405999.0,23.6801,23.7345,23.6438,23.6619,405999.0
2015-08-12 13:40:00,26.09,26.38,26.08,26.38,359245.0,23.671,23.9341,23.6619,23.9341,359245.0
2015-08-12 13:50:00,26.37,26.6,26.3,26.51,432670.0,23.925,24.1337,23.8615,24.0521,432670.0
2015-08-12 14:00:00,26.51,26.64,26.38,26.63,359339.0,24.0521,24.17,23.9341,24.1609,359339.0
2015-08-12 14:10:00,26.62,26.74,26.56,26.7,249248.0,24.1519,24.2607,24.0974,24.2244,249248.0
2015-08-12 14:20:00,26.7,26.95,26.7,26.89,728056.0,24.2244,24.4513,24.2244,24.3968,728056.0
2015-08-12 14:30:00,26.89,26.94,26.75,26.86,362362.0,24.3968,24.4422,24.2698,24.3696,362362.0
2015-08-12 14:40:00,26.86,26.88,26.68,26.71,424253.0,24.3696,24.3878,24.2063,24.2335,424253.0
2015-08-12 14:50:00,26.72,26.73,26.46,26.63,804693.0,24.2426,24.2517,24.0067,24.1609,804693.0
2015-08-12 15:00:00,26.64,26.75,26.64,26.75,1489586.0,24.17,24.2698,24.17,24.2698,1489586.0
2015-08-12 15:10:00,26.75,27.02,26.75,26.94,681951.0,24.2698,24.5148,24.2698,24.4422,681951.0
2015-08-12 15:20:00,26.94,26.95,26.78,26.8,426894.0,24.4422,24.4513,24.297,24.3152,426894.0
2015-08-12 15:30:00,26.79,26.9,26.78,26.87,383075.0,24.3061,24.4059,24.297,24.3787,383075.0
2015-08-12 15:40:00,26.87,26.89,26.75,26.8,680083.0,24.3787,24.3968,24.2698,24.3152,680083.0
2015-08-12 15:50:00,26.8,26.81,26.73,26.78,1417891.0,24.3152,24.3242,24.2517,24.297,1417891.0
2015-08-13 09:30:00,27.47,27.57,27.19,27.48,1206274.0,24.9231,25.0138,24.669,24.9321,1206274.0
2015-08-13 09:40:00,27.48,27.49,27.0,27.14,774245.0,24.9321,24.9412,24.4966,24.6237,774245.0
2015-08-13 09:50:00,27.14,27.24,27.01,27.13,473076.0,24.6237,24.7144,24.5057,24.6146,473076.0
2015-08-13 10:00:00,27.12,27.18,26.91,27.14,840078.0,24.6055,24.6599,24.415,24.6237,840078.0
2015-08-13 10:10:00,27.14,27.19,26.98,27.0,339732.0,24.6237,24.669,24.4785,24.4966,339732.0
2015-08-13 10:20:00,27.0,27.04,26.96,27.03,341047.0,24.4966,24.5329,24.4603,24.5239,341047.0
2015-08-13 10:30:00,27.01,27.13,26.9,27.1,308292.0,24.5057,24.6146,24.4059,24.5874,308292.0
2015-08-13 10:40:00,27.09,27.15,27.06,27.13,161607.0,24.5783,24.6327,24.5511,24.6146,161607.0
2015-08-13 10:50:00,27.12,27.17,27.05,27.09,193644.0,24.6055,24.6509,24.542,24.5783,193644.0
2015-08-13 11:00:00,27.1,27.12,27.07,27.12,203672.0,24.5874,24.6055,24.5601,24.6055,203672.0
2015-08-13 11:10:00,27.12,27.19,27.09,27.18,174230.0,24.6055,24.669,24.5783,24.6599,174230.0
2015-08-13 11:20:00,27.19,27.28,27.17,27.26,193025.0,24.669,24.7507,24.6509,24.7325,193025.0
2015-08-13 11:30:00,27.26,27.29,27.18,27.2,125812.0,24.7325,24.7597,24.6599,24.6781,125812.0
2015-08-13 11:40:00,27.2,27.28,27.2,27.28,92145.0,24.6781,24.7507,24.6781,24.7507,92145.0
2015-08-13 11:50:00,27.28,27.28,27.09,27.11,130467.0,24.7507,24.7507,24.5783,24.5964,130467.0
2015-08-13 12:00:00,27.11,27.3,27.08,27.29,166429.0,24.5964,24.7688,24.5692,24.7597,166429.0
2015-08-13 12:10:00,27.3,27.36,27.27,27.27,120182.0,24.7688,24.8233,24.7416,24.7416,120182.0
2015-08-13 12:20:00,27.27,27.34,27.26,27.31,91604.0,24.7416,24.8051,24.7325,24.7779,91604.0
2015-08-13 12:30:00,27.32,27.33,27.27,27.31,112250.0,24.787,24.796,24.7416,24.7779,112250.0
2015-08-13 12:40:00,27.31,27.38,27.3,27.32,171375.0,24.7779,24.8414,24.7688,24.787,171375.0
2015-08-13 12:50:00,27.32,27.34,27.29,27.3,111913.0,24.787,24.8051,24.7597,24.7688,111913.0
2015-08-13 13:00:00,27.31,27.44,27.3,27.41,163268.0,24.7779,24.8958,24.7688,24.8686,163268.0
2015-08-13 13:10:00,27.4,27.42,27.24,27.26,384968.0,24.8595,24.8777,24.7144,24.7325,384968.0
2015-08-13 13:20:00,27.25,27.34,27.25,27.28,137302.0,24.7235,24.8051,24.7235,24.7507,137302.0
2015-08-13 13:30:00,27.29,27.3,27.23,27.3,118132.0,24.7597,24.7688,24.7053,24.7688,118132.0
2015-08-13 13:40:00,27.29,27.36,27.28,27.34,185550.0,24.7597,24.8233,24.7507,24.8051,185550.0
2015-08-13 13:50:00,27.34,27.41,27.32,27.34,350929.0,24.8051,24.8686,24.787,24.8051,350929.0
2015-08-13 14:00:00,27.34,27.35,27.29,27.33,91252.0,24.8051,24.8142,24.7597,24.796,91252.0
2015-08-13 14:10:00,27.33,27.4,27.31,27.39,295873.0,24.796,24.8595,24.7779,24.8505,295873.0
2015-08-13 14:20:00,27.39,27.42,27.37,27.38,134664.0,24.8505,24.8777,24.8323,24.8414,134664.0
2015-08-13 14:30:00,27.39,27.39,27.25,27.38,711856.0,24.8505,24.8505,24.7235,24.8414,711856.0
2015-08-13 14:40:00,27.37,27.42,27.37,27.39,316373.0,24.8323,24.8777,24.8323,24.8505,316373.0
2015-08-13 14:50:00,27.39,27.4,27.26,27.29,103541.0,24.8505,24.8595,24.7325,24.7597,103541.0
2015-08-13 15:00:00,27.3,27.3,27.25,27.25,56695.0,24.7688,24.7688,24.7235,24.7235,56695.0
2015-08-13 15:10:00,27.25,27.3,27.22,27.24,387728.0,24.7235,24.7688,24.6962,24.7144,387728.0
2015-08-13 15:20:00,27.24,27.26,27.18,27.23,129987.0,24.7144,24.7325,24.6599,24.7053,129987.0
2015-08-13 15:30:00,27.23,27.24,27.16,27.2,220918.0,24.7053,24.7144,24.6418,24.6781,220918.0
2015-08-13 15:40:00,27.19,27.21,27.12,27.16,338141.0,24.669,24.6872,24.6055,24.6418,338141.0
2015-08-13 15:50:00,27.11,27.15,27.03,27.07,1005213.0,24.5964,24.6327,24.5239,24.5601,1005213.0
2015-08-14 09:30:00,27.0,27.56,27.0,27.5,839583.0,24.4966,25.0047,24.4966,24.9503,839583.0
2015-08-14 09:40:00,27.48,28.03,27.43,27.8,858496.0,24.9321,25.4311,24.8868,25.2225,858496.0
2015-08-14 09:50:00,27.77,27.99,27.75,27.9,283837.0,25.1952,25.3948,25.1771,25.3132,283837.0
2015-08-14 10:00:00,27.9,27.98,27.82,27.94,584175.0,25.3132,25.3858,25.2406,25.3495,584175.0
2015-08-14 10:10:00,27.94,27.95,27.85,27.89,260357.0,25.3495,25.3586,25.2678,25.3041,260357.0
2015-08-14 10:20:00,27.88,27.88,27.72,27.81,266528.0,25.295,25.295,25.1499,25.2315,266528.0
2015-08-14 10:30:00,27.81,27.85,27.7,27.75,175100.0,25.2315,25.2678,25.1317,25.1771,175100.0
2015-08-14 10:40:00,27.75,27.78,27.59,27.75,259396.0,25.1771,25.2043,25.0319,25.1771,259396.0
2015-08-14 10:50:00,27.77,27.91,27.74,27.75,157017.0,25.1952,25.3223,25.168,25.1771,157017.0
2015-08-14 11:00:00,27.74,27.83,27.74,27.8,95669.0,25.168,25.2497,25.168,25.2225,95669.0
2015-08-14 11:10:00,27.8,27.83,27.74,27.75,237181.0,25.2225,25.2497,25.168,25.1771,237181.0
2015-08-14 11:20:00,27.76,27.89,27.76,27.83,129000.0,25.1862,25.3041,25.1862,25.2497,129000.0
2015-08-14 11:30:00,27.83,27.84,27.78,27.8,120813.0,25.2497,25.2588,25.2043,25.2225,120813.0
2015-08-14 11:40:00,27.8,27.81,27.65,27.67,157594.0,25.2225,25.2315,25.0864,25.1045,157594.0
2015-08-14 11:50:00,27.66,27.72,27.62,27.65,150030.0,25.0954,25.1499,25.0591,25.0864,150030.0
2015-08-14 12:00:00,27.65,27.69,27.62,27.64,67419.0,25.0864,25.1227,25.0591,25.0773,67419.0
2015-08-14 12:10:00,27.64,27.66,27.57,27.6,99921.0,25.0773,25.0954,25.0138,25.041,99921.0
2015-08-14 12:20:00,27.6,27.65,27.58,27.61,104863.0,25.041,25.0864,25.0229,25.0501,104863.0
2015-08-14 12:30:00,27.62,27.62,27.56,27.59,101700.0,25.0591,25.0591,25.0047,25.0319,101700.0
2015-08-14 12:40:00,27.58,27.59,27.44,27.5,178853.0,25.0229,25.0319,24.8958,24.9503,178853.0
2015-08-14 12:50:00,27.49,27.52,27.48,27.5,84634.0,24.9412,24.9684,24.9321,24.9503,84634.0
2015-08-14 13:00:00,27.51,27.52,27.47,27.51,64974.0,24.9593,24.9684,24.9231,24.9593,64974.0
2015-08-14 13:10:00,27.51,27.61,27.48,27.57,75469.0,24.9593,25.0501,24.9321,25.0138,75469.0
2015-08-14 13:20:00,27.57,27.6,27.52,27.53,43158.0,25.0138,25.041,24.9684,24.9775,43158.0
2015-08-14 13:30:00,27.54,27.6,27.52,27.52,60843.0,24.9866,25.041,24.9684,24.9684,60843.0
2015-08-14 13:40:00,27.52,27.61,27.51,27.61,100207.0,24.9684,25.0501,24.9593,25.0501,100207.0
2015-08-14 13:50:00,27.61,27.79,27.61,27.76,268504.0,25.0501,25.2134,25.0501,25.1862,268504.0
2015-08-14 14:00:00,27.75,27.79,27.7,27.71,128029.0,25.1771,25.2134,25.1317,25.1408,128029.0
2015-08-14 14:10:00,27.71,27.84,27.69,27.82,140786.0,25.1408,25.2588,25.1227,25.2406,140786.0
2015-08-14 14:20:00,27.81,27.98,27.81,27.97,303460.0,25.2315,25.3858,25.2315,25.3767,303460.0
2015-08-14 14:30:00,27.97,27.98,27.87,27.9,206499.0,25.3767,25.3858,25.286,25.3132,206499.0
2015-08-14 14:40:00,27.9,27.93,27.89,27.9,137211.0,25.3132,25.3404,25.3041,25.3132,137211.0
2015-08-14 14:50:00,27.9,27.91,27.8,27.86,123650.0,25.3132,25.3223,25.2225,25.2769,123650.0
2015-08-14 15:00:00,27.86,27.92,27.86,27.92,134886.0,25.2769,25.3313,25.2769,25.3313,134886.0
2015-08-14 15:10:00,27.92,27.98,27.89,27.97,197264.0,25.3313,25.3858,25.3041,25.3767,197264.0
2015-08-14 15:20:00,27.96,28.02,27.92,27.95,258145.0,25.3676,25.4221,25.3313,25.3586,258145.0
2015-08-14 15:30:00,27.94,27.96,27.89,27.95,206221.0,25.3495,25.3676,25.3041,25.3586,206221.0
2015-08-14 15:40:00,27.96,28.06,27.95,28.04,487361.0,25.3676,25.4584,25.3586,25.4402,487361.0
2015-08-14 15:50:00,28.05,28.23,28.03,28.1,1331267.0,25.4493,25.6126,25.4311,25.4946,1331267.0
2015-08-17 09:30:00,27.8,27.96,27.63,27.86,808319.0,25.2225,25.3676,25.0682,25.2769,808319.0
2015-08-17 09:40:00,27.86,27.93,27.65,27.67,156019.0,25.2769,25.3404,25.0864,25.1045,156019.0
2015-08-17 09:50:00,27.66,27.85,27.63,27.81,93494.0,25.0954,25.2678,25.0682,25.2315,93494.0
2015-08-17 10:00:00,27.79,27.84,27.74,27.8,144610.0,25.2134,25.2588,25.168,25.2225,144610.0
2015-08-17 10:10:00,27.81,27.85,27.76,27.79,297445.0,25.2315,25.2678,25.1862,25.2134,297445.0
2015-08-17 10:20:00,27.8,27.85,27.72,27.75,114004.0,25.2225,25.2678,25.1499,25.1771,114004.0
2015-08-17 10:30:00,27.77,27.81,27.64,27.67,106336.0,25.1952,25.2315,25.0773,25.1045,106336.0
2015-08-17 10:40:00,27.68,27.74,27.58,27.6,99182.0,25.1136,25.168,25.0229,25.041,99182.0
2015-08-17 10:50:00,27.61,27.75,27.56,27.63,194744.0,25.0501,25.1771,25.0047,25.0682,194744.0
2015-08-17 11:00:00,27.63,27.64,27.57,27.58,178597.0,25.0682,25.0773,25.0138,25.0229,178597.0
2015-08-17 11:10:00,27.58,27.64,27.57,27.58,112821.0,25.0229,25.0773,25.0138,25.0229,112821.0
2015-08-17 11:20:00,27.58,27.6,27.45,27.49,126921.0,25.0229,25.041,24.9049,24.9412,126921.0
2015-08-17 11:30:00,27.49,27.51,27.44,27.45,495750.0,24.9412,24.9593,24.8958,24.9049,495750.0
2015-08-17 11:40:00,27.44,27.45,27.33,27.36,146551.0,24.8958,24.9049,24.796,24.8233,146551.0
2015-08-17 11:50:00,27.36,27.48,27.35,27.45,171061.0,24.8233,24.9321,24.8142,24.9049,171061.0
2015-08-17 12:00:00,27.46,27.48,27.41,27.42,165820.0,24.914,24.9321,24.8686,24.8777,165820.0
2015-08-17 12:10:00,27.42,27.46,27.15,27.17,384254.0,24.8777,24.914,24.6327,24.6509,384254.0
2015-08-17 12:20:00,27.17,27.34,27.13,27.31,249008.0,24.6509,24.8051,24.6146,24.7779,249008.0
2015-08-17 12:30:00,27.32,27.58,27.28,27.52,465395.0,24.787,25.0229,24.7507,24.9684,465395.0
2015-08-17 12:40:00,27.53,27.56,27.45,27.53,138501.0,24.9775,25.0047,24.9049,24.9775,138501.0
2015-08-17 12:50:00,27.54,27.6,27.48,27.58,257079.0,24.9866,25.041,24.9321,25.0229,257079.0
2015-08-17 13:00:00,27.58,27.63,27.54,27.6,103787.0,25.0229,25.0682,24.9866,25.041,103787.0
2015-08-17 13:10:00,27.6,27.62,27.53,27.53,164565.0,25.041,25.0591,24.9775,24.9775,164565.0
2015-08-17 13:20:00,27.53,27.6,27.51,27.58,66853.0,24.9775,25.041,24.9593,25.0229,66853.0
2015-08-17 13:30:00,27.57,27.58,27.5,27.53,80691.0,25.0138,25.0229,24.9503,24.9775,80691.0
2015-08-17 13:40:00,27.54,27.54,27.39,27.43,190423.0,24.9866,24.9866,24.8505,24.8868,190423.0
2015-08-17 13:50:00,27.43,27.47,27.36,27.39,145518.0,24.8868,24.9231,24.8233,24.8505,145518.0
2015-08-17 14:00:00,27.4,27.47,27.38,27.45,146293.0,24.8595,24.9231,24.8414,24.9049,146293.0
2015-08-17 14:10:00,27.45,27.5,27.44,27.46,67275.0,24.9049,24.9503,24.8958,24.914,67275.0
2015-08-17 14:20:00,27.46,27.47,27.39,27.41,71370.0,24.914,24.9231,24.8505,24.8686,71370.0
2015-08-17 14:30:00,27.42,27.44,27.39,27.41,84082.0,24.8777,24.8958,24.8505,24.8686,84082.0
2015-08-17 14:40:00,27.42,27.48,27.38,27.38,81159.0,24.8777,24.9321,24.8414,24.8414,81159.0
2015-08-17 14:50:00,27.39,27.42,27.38,27.4,102624.0,24.8505,24.8777,24.8414,24.8595,102624.0
2015-08-17 15:00:00,27.4,27.42,27.36,27.39,135522.0,24.8595,24.8777,24.8233,24.8505,135522.0
2015-08-17 15:10:00,27.4,27.42,27.37,27.38,186771.0,24.8595,24.8777,24.8323,24.8414,186771.0
2015-08-17 15:20:00,27.39,27.41,27.31,27.33,170798.0,24.8505,24.8686,24.7779,24.796,170798.0
2015-08-17 15:30:00,27.33,27.39,27.29,27.37,298711.0,24.796,24.8505,24.7597,24.8323,298711.0
2015-08-17 15:40:00,27.38,27.45,27.37,27.39,317527.0,24.8414,24.9049,24.8323,24.8505,317527.0
2015-08-17 15:50:00,27.39,27.41,27.23,27.32,820870.0,24.8505,24.8686,24.7053,24.787,820870.0
2015-08-18 09:30:00,26.51,26.67,26.2,26.5,881523.0,24.0521,24.1972,23.7708,24.043,881523.0
2015-08-18 09:40:00,26.48,26.63,26.33,26.52,533466.0,24.0248,24.1609,23.8888,24.0611,533466.0
2015-08-18 09:50:00,26.53,26.6,26.46,26.54,167653.0,24.0702,24.1337,24.0067,24.0793,167653.0
2015-08-18 10:00:00,26.54,26.57,26.46,26.55,246917.0,24.0793,24.1065,24.0067,24.0884,246917.0
2015-08-18 10:10:00,26.56,26.82,26.5,26.79,470580.0,24.0974,24.3333,24.043,24.3061,470580.0
2015-08-18 10:20:00,26.79,26.99,26.76,26.96,263986.0,24.3061,24.4876,24.2789,24.4603,263986.0
2015-08-18 10:30:00,26.97,27.14,26.93,27.0,530739.0,24.4694,24.6237,24.4331,24.4966,530739.0
2015-08-18 10:40:00,27.0,27.07,26.96,26.96,196307.0,24.4966,24.5601,24.4603,24.4603,196307.0
2015-08-18 10:50:00,26.97,27.01,26.9,27.01,174404.0,24.4694,24.5057,24.4059,24.5057,174404.0
2015-08-18 11:00:00,27.01,27.05,26.8,26.84,235560.0,24.5057,24.542,24.3152,24.3515,235560.0
2015-08-18 11:10:00,26.84,27.0,26.83,26.96,169000.0,24.3515,24.4966,24.3424,24.4603,169000.0
2015-08-18 11:20:00,26.96,26.98,26.9,26.92,84824.0,24.4603,24.4785,24.4059,24.4241,84824.0
2015-08-18 11:30:00,26.93,26.99,26.9,26.94,227626.0,24.4331,24.4876,24.4059,24.4422,227626.0
2015-08-18 11:40:00,26.95,26.98,26.82,26.84,146090.0,24.4513,24.4785,24.3333,24.3515,146090.0
2015-08-18 11:50:00,26.84,26.98,26.84,26.93,68530.0,24.3515,24.4785,24.3515,24.4331,68530.0
2015-08-18 12:00:00,26.94,26.94,26.89,26.93,62867.0,24.4422,24.4422,24.3968,24.4331,62867.0
2015-08-18 12:10:00,26.93,26.99,26.83,26.83,70535.0,24.4331,24.4876,24.3424,24.3424,70535.0
2015-08-18 12:20:00,26.83,26.9,26.81,26.86,50056.0,24.3424,24.4059,24.3242,24.3696,50056.0
2015-08-18 12:30:00,26.87,26.89,26.81,26.83,38334.0,24.3787,24.3968,24.3242,24.3424,38334.0
2015-08-18 12:40:00,26.83,26.85,26.79,26.79,79941.0,24.3424,24.3605,24.3061,24.3061,79941.0
2015-08-18 12:50:00,26.8,26.83,26.78,26.78,55863.0,24.3152,24.3424,24.297,24.297,55863.0
2015-08-18 13:00:00,26.79,26.8,26.74,26.8,46191.0,24.3061,24.3152,24.2607,24.3152,46191.0
2015-08-18 13:10:00,26.8,26.89,26.76,26.84,93868.0,24.3152,24.3968,24.2789,24.3515,93868.0
2015-08-18 13:20:00,26.84,26.86,26.8,26.85,77850.0,24.3515,24.3696,24.3152,24.3605,77850.0
2015-08-18 13:30:00,26.86,26.88,26.79,26.8,120199.0,24.3696,24.3878,24.3061,24.3152,120199.0
2015-08-18 13:40:00,26.8,26.83,26.74,26.75,142487.0,24.3152,24.3424,24.2607,24.2698,142487.0
2015-08-18 13:50:00,26.74,26.76,26.65,26.74,88383.0,24.2607,24.2789,24.1791,24.2607,88383.0
2015-08-18 14:00:00,26.74,26.81,26.72,26.79,82927.0,24.2607,24.3242,24.2426,24.3061,82927.0
2015-08-18 14:10:00,26.79,26.81,26.73,26.73,75921.0,24.3061,24.3242,24.2517,24.2517,75921.0
2015-08-18 14:20:00,26.74,26.8,26.73,26.74,153769.0,24.2607,24.3152,24.2517,24.2607,153769.0
2015-08-18 14:30:00,26.74,26.78,26.73,26.74,82220.0,24.2607,24.297,24.2517,24.2607,82220.0
2015-08-18 14:40:00,26.74,26.76,26.71,26.74,187726.0,24.2607,24.2789,24.2335,24.2607,187726.0
2015-08-18 14:50:00,26.75,26.76,26.72,26.74,143067.0,24.2698,24.2789,24.2426,24.2607,143067.0
2015-08-18 15:00:00,26.74,26.75,26.71,26.73,68289.0,24.2607,24.2698,24.2335,24.2517,68289.0
2015-08-18 15:10:00,26.73,26.76,26.73,26.74,96113.0,24.2517,24.2789,24.2517,24.2607,96113.0
2015-08-18 15:20:00,26.74,26.75,26.69,26.7,164612.0,24.2607,24.2698,24.2154,24.2244,164612.0
2015-08-18 15:30:00,26.7,26.73,26.67,26.69,181752.0,24.2244,24.2517,24.1972,24.2154,181752.0
2015-08-18 15:40:00,26.69,26.71,26.63,26.68,271317.0,24.2154,24.2335,24.1609,24.2063,271317.0
2015-08-18 15:50:00,26.69,26.69,26.58,26.61,616698.0,24.2154,24.2154,24.1156,24.1428,616698.0
2015-08-19 09:30:00,26.68,27.0,26.5,26.7,643347.0,24.2063,24.4966,24.043,24.2244,643347.0
2015-08-19 09:40:00,26.69,26.75,26.37,26.4,315537.0,24.2154,24.2698,23.925,23.9523,315537.0
2015-08-19 09:50:00,26.39,26.54,26.33,26.4,417708.0,23.9432,24.0793,23.8888,23.9523,417708.0
2015-08-19 10:00:00,26.4,26.62,26.39,26.61,442264.0,23.9523,24.1519,23.9432,24.1428,442264.0
2015-08-19 10:10:00,26.61,26.68,26.56,26.6,413887.0,24.1428,24.2063,24.0974,24.1337,413887.0
2015-08-19 10:20:00,26.6,26.68,26.58,26.59,129788.0,24.1337,24.2063,24.1156,24.1246,129788.0
2015-08-19 10:30:00,26.59,26.6,26.46,26.53,223748.0,24.1246,24.1337,24.0067,24.0702,223748.0
2015-08-19 10:40:00,26.53,26.57,26.42,26.5,134771.0,24.0702,24.1065,23.9704,24.043,134771.0
2015-08-19 10:50:00,26.49,26.5,26.39,26.4,123414.0,24.0339,24.043,23.9432,23.9523,123414.0
2015-08-19 11:00:00,26.41,26.42,26.2,26.33,334521.0,23.9613,23.9704,23.7708,23.8888,334521.0
2015-08-19 11:10:00,26.33,26.38,26.12,26.13,254753.0,23.8888,23.9341,23.6982,23.7073,254753.0
2015-08-19 11:20:00,26.13,26.14,26.0,26.12,267844.0,23.7073,23.7164,23.5894,23.6982,267844.0
2015-08-19 11:30:00,26.12,26.14,26.03,26.1,254237.0,23.6982,23.7164,23.6166,23.6801,254237.0
2015-08-19 11:40:00,26.1,26.17,26.05,26.1,159072.0,23.6801,23.7436,23.6347,23.6801,159072.0
2015-08-19 11:50:00,26.1,26.23,26.05,26.2,187090.0,23.6801,23.798,23.6347,23.7708,187090.0
2015-08-19 12:00:00,26.2,26.29,26.2,26.26,88776.0,23.7708,23.8525,23.7708,23.8252,88776.0
2015-08-19 12:10:00,26.26,26.33,26.19,26.19,117310.0,23.8252,23.8888,23.7617,23.7617,117310.0
2015-08-19 12:20:00,26.2,26.33,26.19,26.28,108576.0,23.7708,23.8888,23.7617,23.8434,108576.0
2015-08-19 12:30:00,26.29,26.43,26.27,26.42,213417.0,23.8525,23.9795,23.8343,23.9704,213417.0
2015-08-19 12:40:00,26.43,26.45,26.33,26.38,307657.0,23.9795,23.9976,23.8888,23.9341,307657.0
2015-08-19 12:50:00,26.37,26.51,26.34,26.5,114399.0,23.925,24.0521,23.8978,24.043,114399.0
2015-08-19 13:00:00,26.49,26.56,26.45,26.54,171982.0,24.0339,24.0974,23.9976,24.0793,171982.0
2015-08-19 13:10:00,26.56,26.64,26.56,26.6,104147.0,24.0974,24.17,24.0974,24.1337,104147.0
2015-08-19 13:20:00,26.59,26.6,26.5,26.51,88600.0,24.1246,24.1337,24.043,24.0521,88600.0
2015-08-19 13:30:00,26.49,26.6,26.49,26.59,87912.0,24.0339,24.1337,24.0339,24.1246,87912.0
2015-08-19 13:40:00,26.58,26.61,26.56,26.59,117743.0,24.1156,24.1428,24.0974,24.1246,117743.0
2015-08-19 13:50:00,26.59,26.7,26.57,26.63,413367.0,24.1246,24.2244,24.1065,24.1609,413367.0
2015-08-19 14:00:00,26.63,26.73,26.62,26.73,311181.0,24.1609,24.2517,24.1519,24.2517,311181.0
2015-08-19 14:10:00,26.73,26.84,26.73,26.78,301952.0,24.2517,24.3515,24.2517,24.297,301952.0
2015-08-19 14:20:00,26.78,26.79,26.66,26.67,264522.0,24.297,24.3061,24.1882,24.1972,264522.0
2015-08-19 14:30:00,26.68,26.74,26.67,26.71,149874.0,24.2063,24.2607,24.1972,24.2335,149874.0
2015-08-19 14:40:00,26.72,26.83,26.72,26.83,220641.0,24.2426,24.3424,24.2426,24.3424,220641.0
2015-08-19 14:50:00,26.82,26.88,26.82,26.85,176259.0,24.3333,24.3878,24.3333,24.3605,176259.0
2015-08-19 15:00:00,26.85,26.86,26.77,26.8,241490.0,24.3605,24.3696,24.288,24.3152,241490.0
2015-08-19 15:10:00,26.8,26.85,26.78,26.79,277582.0,24.3152,24.3605,24.297,24.3061,277582.0
2015-08-19 15:20:00,26.79,26.89,26.77,26.89,167771.0,24.3061,24.3968,24.288,24.3968,167771.0
2015-08-19 15:30:00,26.89,26.93,26.82,26.83,270564.0,24.3968,24.4331,24.3333,24.3424,270564.0
2015-08-19 15:40:00,26.83,26.86,26.8,26.84,243604.0,24.3424,24.3696,24.3152,24.3515,243604.0
2015-08-19 15:50:00,26.83,26.83,26.74,26.79,710099.0,24.3424,24.3424,24.2607,24.3061,710099.0
2015-08-20 09:30:00,26.1,26.28,25.89,26.08,413141.0,23.6801,23.8434,23.4895,23.6619,413141.0
2015-08-20 09:40:00,26.12,26.13,25.7,25.82,643368.0,23.6982,23.7073,23.3172,23.426,643368.0
2015-08-20 09:50:00,25.82,25.83,25.45,25.56,387881.0,23.426,23.4351,23.0903,23.1901,387881.0
2015-08-20 10:00:00,25.58,25.65,25.46,25.52,428512.0,23.2083,23.2718,23.0994,23.1539,428512.0
2015-08-20 10:10:00,25.53,25.56,25.45,25.52,376858.0,23.1629,23.1901,23.0903,23.1539,376858.0
2015-08-20 10:20:00,25.52,25.63,25.51,25.6,311615.0,23.1539,23.2537,23.1448,23.2264,311615.0
2015-08-20 10:30:00,25.59,25.65,25.48,25.5,492888.0,23.2174,23.2718,23.1176,23.1357,492888.0
2015-08-20 10:40:00,25.51,25.52,25.3,25.39,334651.0,23.1448,23.1539,22.9543,23.0359,334651.0
2015-08-20 10:50:00,25.39,25.52,25.3,25.48,244093.0,23.0359,23.1539,22.9543,23.1176,244093.0
2015-08-20 11:00:00,25.49,25.72,25.49,25.59,395298.0,23.1266,23.3353,23.1266,23.2174,395298.0
2015-08-20 11:10:00,25.6,25.62,25.5,25.53,291414.0,23.2264,23.2446,23.1357,23.1629,291414.0
2015-08-20 11:20:00,25.52,25.73,25.52,25.69,412106.0,23.1539,23.3444,23.1539,23.3081,412106.0
2015-08-20 11:30:00,25.69,25.7,25.56,25.58,161451.0,23.3081,23.3172,23.1901,23.2083,161451.0
2015-08-20 11:40:00,25.58,25.61,25.48,25.5,148295.0,23.2083,23.2355,23.1176,23.1357,148295.0
2015-08-20 11:50:00,25.51,25.59,25.47,25.58,102867.0,23.1448,23.2174,23.1085,23.2083,102867.0
2015-08-20 12:00:00,25.57,25.58,25.49,25.5,133459.0,23.1992,23.2083,23.1266,23.1357,133459.0
2015-08-20 12:10:00,25.49,25.5,25.44,25.47,122502.0,23.1266,23.1357,23.0813,23.1085,122502.0
2015-08-20 12:20:00,25.46,25.49,25.38,25.4,185212.0,23.0994,23.1266,23.0268,23.045,185212.0
2015-08-20 12:30:00,25.39,25.44,25.35,25.42,160517.0,23.0359,23.0813,22.9996,23.0631,160517.0
2015-08-20 12:40:00,25.41,25.42,25.33,25.38,104006.0,23.0541,23.0631,22.9815,23.0268,104006.0
2015-08-20 12:50:00,25.39,25.4,25.34,25.34,116826.0,23.0359,23.045,22.9905,22.9905,116826.0
2015-08-20 13:00:00,25.34,25.34,25.25,25.3,349086.0,22.9905,22.9905,22.9089,22.9543,349086.0
2015-08-20 13:10:00,25.3,25.34,25.24,25.34,166288.0,22.9543,22.9905,22.8998,22.9905,166288.0
2015-08-20 13:20:00,25.33,25.4,25.29,25.35,88744.0,22.9815,23.045,22.9452,22.9996,88744.0
2015-08-20 13:30:00,25.34,25.34,25.3,25.31,56815.0,22.9905,22.9905,22.9543,22.9633,56815.0
2015-08-20 13:40:00,25.32,25.43,25.29,25.43,154635.0,22.9724,23.0722,22.9452,23.0722,154635.0
2015-08-20 13:50:00,25.42,25.45,25.34,25.34,53418.0,23.0631,23.0903,22.9905,22.9905,53418.0
2015-08-20 14:00:00,25.34,25.4,25.31,25.31,62477.0,22.9905,23.045,22.9633,22.9633,62477.0
2015-08-20 14:10:00,25.32,25.35,25.24,25.25,354578.0,22.9724,22.9996,22.8998,22.9089,354578.0
2015-08-20 14:20:00,25.25,25.25,25.13,25.14,301015.0,22.9089,22.9089,22.8,22.8091,301015.0
2015-08-20 14:30:00,25.14,25.19,25.12,25.14,270891.0,22.8091,22.8545,22.7909,22.8091,270891.0
2015-08-20 14:40:00,25.14,25.15,25.05,25.07,393918.0,22.8091,22.8182,22.7274,22.7456,393918.0
2015-08-20 14:50:00,25.07,25.1,25.06,25.06,184796.0,22.7456,22.7728,22.7365,22.7365,184796.0
2015-08-20 15:00:00,25.07,25.08,25.03,25.05,235206.0,22.7456,22.7547,22.7093,22.7274,235206.0
2015-08-20 15:10:00,25.05,25.06,24.9,24.92,485857.0,22.7274,22.7365,22.5913,22.6095,485857.0
2015-08-20 15:20:00,24.92,25.03,24.92,24.94,519576.0,22.6095,22.7093,22.6095,22.6276,519576.0
2015-08-20 15:30:00,24.94,25.01,24.93,24.96,517513.0,22.6276,22.6911,22.6186,22.6458,517513.0
2015-08-20 15:40:00,24.96,24.99,24.91,24.92,640425.0,22.6458,22.673,22.6004,22.6095,640425.0
2015-08-20 15:50:00,24.91,24.94,24.89,24.92,785909.0,22.6004,22.6276,22.5823,22.6095,785909.0
2015-08-21 09:30:00,24.03,24.5,23.66,24.32,1485949.0,21.802,22.2284,21.4663,22.0651,1485949.0
2015-08-21 09:40:00,24.31,24.82,24.1,24.82,770955.0,22.056,22.5188,21.8655,22.5188,770955.0
2015-08-21 09:50:00,24.8,25.15,24.5,25.13,624121.0,22.5006,22.8182,22.2284,22.8,624121.0
2015-08-21 10:00:00,25.15,25.66,25.09,25.6,1133377.0,22.8182,23.2809,22.7637,23.2264,1133377.0
2015-08-21 10:10:00,25.58,25.8,25.51,25.75,736556.0,23.2083,23.4079,23.1448,23.3625,736556.0
2015-08-21 10:20:00,25.76,26.06,25.74,25.96,891299.0,23.3716,23.6438,23.3535,23.5531,891299.0
2015-08-21 10:30:00,25.96,26.05,25.21,25.28,585927.0,23.5531,23.6347,22.8726,22.9361,585927.0
2015-08-21 10:40:00,25.26,25.29,25.08,25.26,714562.0,22.918,22.9452,22.7547,22.918,714562.0
2015-08-21 10:50:00,25.26,25.37,25.17,25.27,468182.0,22.918,23.0178,22.8363,22.927,468182.0
2015-08-21 11:00:00,25.26,25.34,25.19,25.21,240826.0,22.918,22.9905,22.8545,22.8726,240826.0
2015-08-21 11:10:00,25.2,25.25,25.06,25.25,332230.0,22.8635,22.9089,22.7365,22.9089,332230.0
2015-08-21 11:20:00,25.25,25.31,25.12,25.16,233197.0,22.9089,22.9633,22.7909,22.8272,233197.0
2015-08-21 11:30:00,25.16,25.18,24.88,25.01,458223.0,22.8272,22.8454,22.5732,22.6911,458223.0
2015-08-21 11:40:00,25.01,25.14,25.0,25.1,172277.0,22.6911,22.8091,22.6821,22.7728,172277.0
2015-08-21 11:50:00,25.1,25.25,25.06,25.23,145916.0,22.7728,22.9089,22.7365,22.8907,145916.0
2015-08-21 12:00:00,25.23,25.47,25.23,25.36,416760.0,22.8907,23.1085,22.8907,23.0087,416760.0
2015-08-21 12:10:00,25.36,25.37,25.18,25.25,180562.0,23.0087,23.0178,22.8454,22.9089,180562.0
2015-08-21 12:20:00,25.26,25.32,25.19,25.32,198913.0,22.918,22.9724,22.8545,22.9724,198913.0
2015-08-21 12:30:00,25.33,25.36,25.29,25.3,94349.0,22.9815,23.0087,22.9452,22.9543,94349.0
2015-08-21 12:40:00,25.3,25.31,25.18,25.21,98092.0,22.9543,22.9633,22.8454,22.8726,98092.0
2015-08-21 12:50:00,25.21,25.24,25.06,25.08,209848.0,22.8726,22.8998,22.7365,22.7547,209848.0
2015-08-21 13:00:00,25.07,25.14,25.01,25.04,187180.0,22.7456,22.8091,22.6911,22.7184,187180.0
2015-08-21 13:10:00,25.04,25.11,25.0,25.06,117127.0,22.7184,22.7819,22.6821,22.7365,117127.0
2015-08-21 13:20:00,25.06,25.23,25.06,25.2,158327.0,22.7365,22.8907,22.7365,22.8635,158327.0
2015-08-21 13:30:00,25.22,25.24,25.1,25.14,202410.0,22.8817,22.8998,22.7728,22.8091,202410.0
2015-08-21 13:40:00,25.14,25.28,25.11,25.26,208935.0,22.8091,22.9361,22.7819,22.918,208935.0
2015-08-21 13:50:00,25.25,25.38,25.17,25.36,182968.0,22.9089,23.0268,22.8363,23.0087,182968.0
2015-08-21 14:00:00,25.35,25.65,25.35,25.65,424087.0,22.9996,23.2718,22.9996,23.2718,424087.0
2015-08-21 14:10:00,25.64,25.69,25.46,25.47,269064.0,23.2627,23.3081,23.0994,23.1085,269064.0
2015-08-21 14:20:00,25.47,25.48,25.34,25.4,98491.0,23.1085,23.1176,22.9905,23.045,98491.0
2015-08-21 14:30:00,25.4,25.55,25.22,25.28,194514.0,23.045,23.1811,22.8817,22.9361,194514.0
2015-08-21 14:40:00,25.28,25.29,25.11,25.13,140566.0,22.9361,22.9452,22.7819,22.8,140566.0
2015-08-21 14:50:00,25.12,25.22,25.05,25.17,179694.0,22.7909,22.8817,22.7274,22.8363,179694.0
2015-08-21 15:00:00,25.17,25.2,25.04,25.04,128091.0,22.8363,22.8635,22.7184,22.7184,128091.0
2015-08-21 15:10:00,25.04,25.07,24.99,25.06,283629.0,22.7184,22.7456,22.673,22.7365,283629.0
2015-08-21 15:20:00,25.05,25.05,24.9,25.0,476452.0,22.7274,22.7274,22.5913,22.6821,476452.0
2015-08-21 15:30:00,25.0,25.1,24.97,25.07,373143.0,22.6821,22.7728,22.6548,22.7456,373143.0
2015-08-21 15:40:00,25.08,25.19,25.01,25.13,455564.0,22.7547,22.8545,22.6911,22.8,455564.0
2015-08-21 15:50:00,25.14,25.21,25.04,25.05,943566.0,22.8091,22.8726,22.7184,22.7274,943566.0
2015-08-24 09:30:00,22.7,23.0,21.55,23.0,1699086.0,20.5953,20.8675,19.5519,20.8675,1699086.0
2015-08-24 09:40:00,23.0,24.05,22.66,23.79,1728105.0,20.8675,21.8201,20.559,21.5843,1728105.0
2015-08-24 09:50:00,23.79,23.79,22.97,23.65,1270206.0,21.5843,21.5843,20.8403,21.4572,1270206.0
2015-08-24 10:00:00,23.66,23.89,23.55,23.89,756757.0,21.4663,21.675,21.3665,21.675,756757.0
2015-08-24 10:10:00,23.88,24.16,23.86,24.1,928886.0,21.6659,21.92,21.6478,21.8655,928886.0
2015-08-24 10:20:00,24.1,24.74,24.09,24.64,739158.0,21.8655,22.4462,21.8564,22.3554,739158.0
2015-08-24 10:30:00,24.64,24.86,24.19,24.81,855275.0,22.3554,22.555,21.9472,22.5097,855275.0
2015-08-24 10:40:00,24.8,24.81,24.43,24.65,598901.0,22.5006,22.5097,22.1649,22.3645,598901.0
2015-08-24 10:50:00,24.65,24.8,24.55,24.7,441029.0,22.3645,22.5006,22.2738,22.4099,441029.0
2015-08-24 11:00:00,24.7,24.74,24.37,24.46,407850.0,22.4099,22.4462,22.1105,22.1921,407850.0
2015-08-24 11:10:00,24.47,24.49,24.21,24.28,618581.0,22.2012,22.2194,21.9653,22.0288,618581.0
2015-08-24 11:20:00,24.28,24.33,24.04,24.21,388988.0,22.0288,22.0742,21.8111,21.9653,388988.0
2015-08-24 11:30:00,24.2,24.45,24.11,24.41,383858.0,21.9562,22.1831,21.8746,22.1468,383858.0
2015-08-24 11:40:00,24.42,24.5,24.32,24.48,363760.0,22.1558,22.2284,22.0651,22.2103,363760.0
2015-08-24 11:50:00,24.48,24.66,24.48,24.6,282573.0,22.2103,22.3736,22.2103,22.3192,282573.0
2015-08-24 12:00:00,24.6,24.62,24.38,24.53,375986.0,22.3192,22.3373,22.1196,22.2556,375986.0
2015-08-24 12:10:00,24.54,24.65,24.49,24.65,365898.0,22.2647,22.3645,22.2194,22.3645,365898.0
2015-08-24 12:20:00,24.65,24.77,24.58,24.72,336409.0,22.3645,22.4734,22.301,22.428,336409.0
2015-08-24 12:30:00,24.72,24.83,24.59,24.73,282300.0,22.428,22.5278,22.3101,22.4371,282300.0
2015-08-24 12:40:00,24.73,24.85,24.5,24.6,484622.0,22.4371,22.546,22.2284,22.3192,484622.0
2015-08-24 12:50:00,24.59,24.77,24.58,24.62,447226.0,22.3101,22.4734,22.301,22.3373,447226.0
2015-08-24 13:00:00,24.63,24.78,24.61,24.78,301687.0,22.3464,22.4825,22.3282,22.4825,301687.0
2015-08-24 13:10:00,24.77,24.94,24.74,24.94,335084.0,22.4734,22.6276,22.4462,22.6276,335084.0
2015-08-24 13:20:00,24.94,24.94,24.59,24.59,358592.0,22.6276,22.6276,22.3101,22.3101,358592.0
2015-08-24 13:30:00,24.6,24.67,24.59,24.64,415881.0,22.3192,22.3827,22.3101,22.3554,415881.0
2015-08-24 13:40:00,24.63,24.66,24.49,24.66,262612.0,22.3464,22.3736,22.2194,22.3736,262612.0
2015-08-24 13:50:00,24.66,24.66,24.48,24.49,210642.0,22.3736,22.3736,22.2103,22.2194,210642.0
2015-08-24 14:00:00,24.49,24.51,24.42,24.42,200341.0,22.2194,22.2375,22.1558,22.1558,200341.0
2015-08-24 14:10:00,24.42,24.47,24.4,24.47,201427.0,22.1558,22.2012,22.1377,22.2012,201427.0
2015-08-24 14:20:00,24.48,24.58,24.35,24.39,200152.0,22.2103,22.301,22.0923,22.1286,200152.0
2015-08-24 14:30:00,24.38,24.48,24.32,24.34,229618.0,22.1196,22.2103,22.0651,22.0833,229618.0
2015-08-24 14:40:00,24.34,24.35,24.1,24.13,290350.0,22.0833,22.0923,21.8655,21.8927,290350.0
2015-08-24 14:50:00,24.12,24.13,24.0,24.01,340470.0,21.8837,21.8927,21.7748,21.7839,340470.0
2015-08-24 15:00:00,24.0,24.11,24.0,24.07,310932.0,21.7748,21.8746,21.7748,21.8383,310932.0
2015-08-24 15:10:00,24.07,24.07,23.95,23.95,352194.0,21.8383,21.8383,21.7294,21.7294,352194.0
2015-08-24 15:20:00,23.96,24.01,23.92,23.94,368145.0,21.7385,21.7839,21.7022,21.7203,368145.0
2015-08-24 15:30:00,23.94,24.24,23.91,24.22,483527.0,21.7203,21.9925,21.6931,21.9744,483527.0
2015-08-24 15:40:00,24.22,24.26,23.98,24.0,749687.0,21.9744,22.0107,21.7566,21.7748,749687.0
2015-08-24 15:50:00,24.0,24.07,23.92,23.93,1279480.0,21.7748,21.8383,21.7022,21.7113,1279480.0
2015-08-25 09:30:00,26.5,27.92,25.13,25.58,1596523.0,24.043,25.3313,22.8,23.2083,1596523.0
2015-08-25 09:40:00,25.59,25.63,25.34,25.41,702237.0,23.2174,23.2537,22.9905,23.0541,702237.0
2015-08-25 09:50:00,25.4,25.9,25.38,25.81,464335.0,23.045,23.4986,23.0268,23.417,464335.0
2015-08-25 10:00:00,25.82,26.09,25.78,25.98,394200.0,23.426,23.671,23.3897,23.5712,394200.0
2015-08-25 10:10:00,25.98,26.09,25.83,25.96,314430.0,23.5712,23.671,23.4351,23.5531,314430.0
2015-08-25 10:20:00,25.96,26.07,25.95,26.02,343101.0,23.5531,23.6529,23.544,23.6075,343101.0
2015-08-25 10:30:00,26.02,26.02,25.76,25.94,297035.0,23.6075,23.6075,23.3716,23.5349,297035.0
2015-08-25 10:40:00,25.95,26.04,25.94,26.0,278733.0,23.544,23.6256,23.5349,23.5894,278733.0
2015-08-25 10:50:00,26.01,26.04,25.93,26.0,173381.0,23.5984,23.6256,23.5258,23.5894,173381.0
2015-08-25 11:00:00,26.0,26.07,25.97,26.05,237804.0,23.5894,23.6529,23.5621,23.6347,237804.0
2015-08-25 11:10:00,26.05,26.06,25.88,25.96,196303.0,23.6347,23.6438,23.4805,23.5531,196303.0
2015-08-25 11:20:00,25.96,25.98,25.76,25.81,164195.0,23.5531,23.5712,23.3716,23.417,164195.0
2015-08-25 11:30:00,25.82,25.82,25.56,25.7,155210.0,23.426,23.426,23.1901,23.3172,155210.0
2015-08-25 11:40:00,25.69,25.9,25.68,25.89,128730.0,23.3081,23.4986,23.299,23.4895,128730.0
2015-08-25 11:50:00,25.89,25.9,25.79,25.82,147612.0,23.4895,23.4986,23.3988,23.426,147612.0
2015-08-25 12:00:00,25.82,25.85,25.78,25.85,68980.0,23.426,23.4533,23.3897,23.4533,68980.0
2015-08-25 12:10:00,25.84,25.89,25.8,25.84,111988.0,23.4442,23.4895,23.4079,23.4442,111988.0
2015-08-25 12:20:00,25.84,25.93,25.83,25.88,103506.0,23.4442,23.5258,23.4351,23.4805,103506.0
2015-08-25 12:30:00,25.87,26.05,25.87,25.96,159333.0,23.4714,23.6347,23.4714,23.5531,159333.0
2015-08-25 12:40:00,25.97,26.14,25.96,26.1,311841.0,23.5621,23.7164,23.5531,23.6801,311841.0
2015-08-25 12:50:00,26.1,26.13,25.76,25.82,124887.0,23.6801,23.7073,23.3716,23.426,124887.0
2015-08-25 13:00:00,25.82,25.85,25.68,25.84,109992.0,23.426,23.4533,23.299,23.4442,109992.0
2015-08-25 13:10:00,25.84,25.88,25.75,25.75,248201.0,23.4442,23.4805,23.3625,23.3625,248201.0
2015-08-25 13:20:00,25.75,25.76,25.46,25.51,330790.0,23.3625,23.3716,23.0994,23.1448,330790.0
2015-08-25 13:30:00,25.5,25.54,25.45,25.47,242222.0,23.1357,23.172,23.0903,23.1085,242222.0
2015-08-25 13:40:00,25.47,25.66,25.44,25.6,284227.0,23.1085,23.2809,23.0813,23.2264,284227.0
2015-08-25 13:50:00,25.59,25.77,25.55,25.65,231851.0,23.2174,23.3807,23.1811,23.2718,231851.0
2015-08-25 14:00:00,25.64,25.65,25.26,25.37,225035.0,23.2627,23.2718,22.918,23.0178,225035.0
2015-08-25 14:10:00,25.37,25.52,25.31,25.49,176891.0,23.0178,23.1539,22.9633,23.1266,176891.0
2015-08-25 14:20:00,25.48,25.63,25.43,25.49,205354.0,23.1176,23.2537,23.0722,23.1266,205354.0
2015-08-25 14:30:00,25.48,25.73,25.47,25.57,272152.0,23.1176,23.3444,23.1085,23.1992,272152.0
2015-08-25 14:40:00,25.57,25.83,25.57,25.8,282166.0,23.1992,23.4351,23.1992,23.4079,282166.0
2015-08-25 14:50:00,25.8,25.9,25.79,25.84,154460.0,23.4079,23.4986,23.3988,23.4442,154460.0
2015-08-25 15:00:00,25.84,25.86,25.71,25.71,157826.0,23.4442,23.4623,23.3262,23.3262,157826.0
2015-08-25 15:10:00,25.71,25.77,25.7,25.71,153461.0,23.3262,23.3807,23.3172,23.3262,153461.0
2015-08-25 15:20:00,25.7,25.75,25.69,25.71,239649.0,23.3172,23.3625,23.3081,23.3262,239649.0
2015-08-25 15:30:00,25.71,25.72,25.22,25.25,671249.0,23.3262,23.3353,22.8817,22.9089,671249.0
2015-08-25 15:40:00,25.25,25.38,25.0,25.01,854192.0,22.9089,23.0268,22.6821,22.6911,854192.0
2015-08-25 15:50:00,25.0,25.21,24.99,25.14,1065343.0,22.6821,22.8726,22.673,22.8091,1065343.0
2015-08-26 09:30:00,25.51,25.55,25.0,25.07,451839.0,23.1448,23.1811,22.6821,22.7456,451839.0
2015-08-26 09:40:00,25.05,25.14,24.72,24.92,691750.0,22.7274,22.8091,22.428,22.6095,691750.0
2015-08-26 09:50:00,24.92,25.0,24.55,24.97,361066.0,22.6095,22.6821,22.2738,22.6548,361066.0
2015-08-26 10:00:00,24.95,25.04,24.82,24.92,422996.0,22.6367,22.7184,22.5188,22.6095,422996.0
2015-08-26 10:10:00,24.92,25.05,24.81,24.9,462810.0,22.6095,22.7274,22.5097,22.5913,462810.0
2015-08-26 10:20:00,24.9,25.45,24.83,25.42,467831.0,22.5913,23.0903,22.5278,23.0631,467831.0
2015-08-26 10:30:00,25.41,25.78,25.39,25.74,570657.0,23.0541,23.3897,23.0359,23.3535,570657.0
2015-08-26 10:40:00,25.75,25.8,25.16,25.23,408902.0,23.3625,23.4079,22.8272,22.8907,408902.0
2015-08-26 10:50:00,25.23,25.44,25.2,25.24,170022.0,22.8907,23.0813,22.8635,22.8998,170022.0
2015-08-26 11:00:00,25.24,25.32,25.02,25.1,458736.0,22.8998,22.9724,22.7002,22.7728,458736.0
2015-08-26 11:10:00,25.1,25.46,25.05,25.39,311263.0,22.7728,23.0994,22.7274,23.0359,311263.0
2015-08-26 11:20:00,25.39,25.48,25.2,25.34,305997.0,23.0359,23.1176,22.8635,22.9905,305997.0
2015-08-26 11:30:00,25.35,25.35,25.02,25.17,284099.0,22.9996,22.9996,22.7002,22.8363,284099.0
2015-08-26 11:40:00,25.17,25.26,25.03,25.23,167558.0,22.8363,22.918,22.7093,22.8907,167558.0
2015-08-26 11:50:00,25.23,25.33,25.14,25.2,132484.0,22.8907,22.9815,22.8091,22.8635,132484.0
2015-08-26 12:00:00,25.19,25.31,25.11,25.23,164994.0,22.8545,22.9633,22.7819,22.8907,164994.0
2015-08-26 12:10:00,25.23,25.24,25.0,25.05,68416.0,22.8907,22.8998,22.6821,22.7274,68416.0
2015-08-26 12:20:00,25.07,25.07,24.76,24.8,146980.0,22.7456,22.7456,22.4643,22.5006,146980.0
2015-08-26 12:30:00,24.8,24.97,24.62,24.89,232921.0,22.5006,22.6548,22.3373,22.5823,232921.0
2015-08-26 12:40:00,24.88,24.93,24.77,24.78,116975.0,22.5732,22.6186,22.4734,22.4825,116975.0
2015-08-26 12:50:00,24.77,24.95,24.65,24.95,223212.0,22.4734,22.6367,22.3645,22.6367,223212.0
2015-08-26 13:00:00,24.94,25.03,24.76,24.8,110158.0,22.6276,22.7093,22.4643,22.5006,110158.0
2015-08-26 13:10:00,24.8,24.89,24.72,24.82,91759.0,22.5006,22.5823,22.428,22.5188,91759.0
2015-08-26 13:20:00,24.83,25.15,24.83,25.13,247810.0,22.5278,22.8182,22.5278,22.8,247810.0
2015-08-26 13:30:00,25.13,25.29,24.99,25.28,170841.0,22.8,22.9452,22.673,22.9361,170841.0
2015-08-26 13:40:00,25.27,25.28,25.1,25.13,120486.0,22.927,22.9361,22.7728,22.8,120486.0
2015-08-26 13:50:00,25.13,25.21,25.11,25.2,83160.0,22.8,22.8726,22.7819,22.8635,83160.0
2015-08-26 14:00:00,25.2,25.21,25.1,25.13,117483.0,22.8635,22.8726,22.7728,22.8,117483.0
2015-08-26 14:10:00,25.14,25.16,24.98,25.0,177962.0,22.8091,22.8272,22.6639,22.6821,177962.0
2015-08-26 14:20:00,25.0,25.12,24.96,25.1,142716.0,22.6821,22.7909,22.6458,22.7728,142716.0
2015-08-26 14:30:00,25.1,25.29,25.06,25.19,126462.0,22.7728,22.9452,22.7365,22.8545,126462.0
2015-08-26 14:40:00,25.2,25.45,25.2,25.28,167535.0,22.8635,23.0903,22.8635,22.9361,167535.0
2015-08-26 14:50:00,25.28,25.41,25.28,25.32,334672.0,22.9361,23.0541,22.9361,22.9724,334672.0
2015-08-26 15:00:00,25.31,25.45,25.21,25.44,182728.0,22.9633,23.0903,22.8726,23.0813,182728.0
2015-08-26 15:10:00,25.43,25.49,25.34,25.45,133161.0,23.0722,23.1266,22.9905,23.0903,133161.0
2015-08-26 15:20:00,25.45,25.49,25.32,25.34,243584.0,23.0903,23.1266,22.9724,22.9905,243584.0
2015-08-26 15:30:00,25.35,25.37,25.28,25.31,465968.0,22.9996,23.0178,22.9361,22.9633,465968.0
2015-08-26 15:40:00,25.31,25.58,25.31,25.48,293592.0,22.9633,23.2083,22.9633,23.1176,293592.0
2015-08-26 15:50:00,25.47,25.63,25.44,25.59,600890.0,23.1085,23.2537,23.0813,23.2174,600890.0
2015-08-27 09:30:00,26.48,26.55,26.08,26.35,602054.0,24.0248,24.0884,23.6619,23.9069,602054.0
2015-08-27 09:40:00,26.34,26.53,26.13,26.18,485483.0,23.8978,24.0702,23.7073,23.7527,485483.0
2015-08-27 09:50:00,26.18,26.32,26.02,26.14,264112.0,23.7527,23.8797,23.6075,23.7164,264112.0
2015-08-27 10:00:00,26.15,26.41,26.1,26.41,344215.0,23.7254,23.9613,23.6801,23.9613,344215.0
2015-08-27 10:10:00,26.41,26.56,26.36,26.43,310043.0,23.9613,24.0974,23.916,23.9795,310043.0
2015-08-27 10:20:00,26.43,26.55,26.35,26.51,286905.0,23.9795,24.0884,23.9069,24.0521,286905.0
2015-08-27 10:30:00,26.5,26.59,26.43,26.43,447890.0,24.043,24.1246,23.9795,23.9795,447890.0
2015-08-27 10:40:00,26.42,26.78,26.36,26.74,367163.0,23.9704,24.297,23.916,24.2607,367163.0
2015-08-27 10:50:00,26.74,26.74,26.48,26.5,220083.0,24.2607,24.2607,24.0248,24.043,220083.0
2015-08-27 11:00:00,26.49,26.55,26.42,26.49,232377.0,24.0339,24.0884,23.9704,24.0339,232377.0
2015-08-27 11:10:00,26.5,26.57,26.48,26.54,605752.0,24.043,24.1065,24.0248,24.0793,605752.0
2015-08-27 11:20:00,26.54,26.55,26.47,26.51,192920.0,24.0793,24.0884,24.0158,24.0521,192920.0
2015-08-27 11:30:00,26.51,26.71,26.5,26.53,444500.0,24.0521,24.2335,24.043,24.0702,444500.0
2015-08-27 11:40:00,26.52,26.61,26.48,26.61,266835.0,24.0611,24.1428,24.0248,24.1428,266835.0
2015-08-27 11:50:00,26.61,26.82,26.6,26.73,471251.0,24.1428,24.3333,24.1337,24.2517,471251.0
2015-08-27 12:00:00,26.73,26.91,26.72,26.83,210255.0,24.2517,24.415,24.2426,24.3424,210255.0
2015-08-27 12:10:00,26.84,26.93,26.83,26.93,220031.0,24.3515,24.4331,24.3424,24.4331,220031.0
2015-08-27 12:20:00,26.92,26.96,26.87,26.94,244895.0,24.4241,24.4603,24.3787,24.4422,244895.0
2015-08-27 12:30:00,26.95,27.02,26.91,26.99,435964.0,24.4513,24.5148,24.415,24.4876,435964.0
2015-08-27 12:40:00,27.0,27.0,26.82,26.82,143170.0,24.4966,24.4966,24.3333,24.3333,143170.0
2015-08-27 12:50:00,26.83,27.09,26.82,27.04,176656.0,24.3424,24.5783,24.3333,24.5329,176656.0
2015-08-27 13:00:00,27.02,27.15,26.97,27.1,314599.0,24.5148,24.6327,24.4694,24.5874,314599.0
2015-08-27 13:10:00,27.09,27.13,27.02,27.05,112196.0,24.5783,24.6146,24.5148,24.542,112196.0
2015-08-27 13:20:00,27.04,27.06,26.94,26.95,162105.0,24.5329,24.5511,24.4422,24.4513,162105.0
2015-08-27 13:30:00,26.95,26.99,26.82,26.86,132467.0,24.4513,24.4876,24.3333,24.3696,132467.0
2015-08-27 13:40:00,26.87,26.95,26.79,26.84,357182.0,24.3787,24.4513,24.3061,24.3515,357182.0
2015-08-27 13:50:00,26.83,26.85,26.78,26.85,164379.0,24.3424,24.3605,24.297,24.3605,164379.0
2015-08-27 14:00:00,26.84,26.89,26.81,26.83,126421.0,24.3515,24.3968,24.3242,24.3424,126421.0
2015-08-27 14:10:00,26.82,26.83,26.68,26.73,202585.0,24.3333,24.3424,24.2063,24.2517,202585.0
2015-08-27 14:20:00,26.73,26.76,26.54,26.6,163499.0,24.2517,24.2789,24.0793,24.1337,163499.0
2015-08-27 14:30:00,26.61,26.75,26.6,26.73,161180.0,24.1428,24.2698,24.1337,24.2517,161180.0
2015-08-27 14:40:00,26.73,26.73,26.48,26.54,210716.0,24.2517,24.2517,24.0248,24.0793,210716.0
2015-08-27 14:50:00,26.53,26.62,26.42,26.47,230629.0,24.0702,24.1519,23.9704,24.0158,230629.0
2015-08-27 15:00:00,26.47,26.56,26.35,26.53,243917.0,24.0158,24.0974,23.9069,24.0702,243917.0
2015-08-27 15:10:00,26.51,26.72,26.41,26.72,421483.0,24.0521,24.2426,23.9613,24.2426,421483.0
2015-08-27 15:20:00,26.72,26.9,26.59,26.89,310370.0,24.2426,24.4059,24.1246,24.3968,310370.0
2015-08-27 15:30:00,26.89,27.0,26.81,26.97,511940.0,24.3968,24.4966,24.3242,24.4694,511940.0
2015-08-27 15:40:00,26.97,27.06,26.91,27.03,596685.0,24.4694,24.5511,24.415,24.5239,596685.0
2015-08-27 15:50:00,27.03,27.12,26.99,27.11,696869.0,24.5239,24.6055,24.4876,24.5964,696869.0
2015-08-28 09:30:00,26.27,27.12,26.27,27.1,501146.0,23.8343,24.6055,23.8343,24.5874,501146.0
2015-08-28 09:40:00,27.1,27.17,27.0,27.07,311398.0,24.5874,24.6509,24.4966,24.5601,311398.0
2015-08-28 09:50:00,27.06,27.48,27.03,27.46,327763.0,24.5511,24.9321,24.5239,24.914,327763.0
2015-08-28 10:00:00,27.45,27.45,26.72,26.75,334842.0,24.9049,24.9049,24.2426,24.2698,334842.0
2015-08-28 10:10:00,26.78,26.84,26.66,26.76,496222.0,24.297,24.3515,24.1882,24.2789,496222.0
2015-08-28 10:20:00,26.76,26.86,26.66,26.78,361747.0,24.2789,24.3696,24.1882,24.297,361747.0
2015-08-28 10:30:00,26.78,26.96,26.76,26.89,266441.0,24.297,24.4603,24.2789,24.3968,266441.0
2015-08-28 10:40:00,26.89,27.08,26.8,27.05,311657.0,24.3968,24.5692,24.3152,24.542,311657.0
2015-08-28 10:50:00,27.05,27.13,27.0,27.05,144266.0,24.542,24.6146,24.4966,24.542,144266.0
2015-08-28 11:00:00,27.05,27.12,26.98,27.01,112522.0,24.542,24.6055,24.4785,24.5057,112522.0
2015-08-28 11:10:00,27.01,27.03,26.84,26.87,136504.0,24.5057,24.5239,24.3515,24.3787,136504.0
2015-08-28 11:20:00,26.87,26.99,26.85,26.97,190357.0,24.3787,24.4876,24.3605,24.4694,190357.0
2015-08-28 11:30:00,26.96,26.99,26.87,26.87,182447.0,24.4603,24.4876,24.3787,24.3787,182447.0
2015-08-28 11:40:00,26.87,26.87,26.7,26.74,158862.0,24.3787,24.3787,24.2244,24.2607,158862.0
2015-08-28 11:50:00,26.73,26.81,26.58,26.63,259353.0,24.2517,24.3242,24.1156,24.1609,259353.0
2015-08-28 12:00:00,26.63,26.76,26.61,26.64,152079.0,24.1609,24.2789,24.1428,24.17,152079.0
2015-08-28 12:10:00,26.65,26.76,26.61,26.66,353125.0,24.1791,24.2789,24.1428,24.1882,353125.0
2015-08-28 12:20:00,26.66,26.7,26.62,26.64,270371.0,24.1882,24.2244,24.1519,24.17,270371.0
2015-08-28 12:30:00,26.65,26.85,26.63,26.77,476323.0,24.1791,24.3605,24.1609,24.288,476323.0
2015-08-28 12:40:00,26.77,26.83,26.72,26.79,367946.0,24.288,24.3424,24.2426,24.3061,367946.0
2015-08-28 12:50:00,26.79,26.82,26.59,26.62,339658.0,24.3061,24.3333,24.1246,24.1519,339658.0
2015-08-28 13:00:00,26.62,26.65,26.56,26.59,89629.0,24.1519,24.1791,24.0974,24.1246,89629.0
2015-08-28 13:10:00,26.59,26.65,26.57,26.62,71349.0,24.1246,24.1791,24.1065,24.1519,71349.0
2015-08-28 13:20:00,26.63,26.73,26.53,26.56,262639.0,24.1609,24.2517,24.0702,24.0974,262639.0
2015-08-28 13:30:00,26.56,26.63,26.46,26.46,449601.0,24.0974,24.1609,24.0067,24.0067,449601.0
2015-08-28 13:40:00,26.46,26.55,26.41,26.46,106508.0,24.0067,24.0884,23.9613,24.0067,106508.0
2015-08-28 13:50:00,26.46,26.52,26.43,26.46,178738.0,24.0067,24.0611,23.9795,24.0067,178738.0
2015-08-28 14:00:00,26.46,26.56,26.46,26.55,101328.0,24.0067,24.0974,24.0067,24.0884,101328.0
2015-08-28 14:10:00,26.56,26.56,26.47,26.49,163181.0,24.0974,24.0974,24.0158,24.0339,163181.0
2015-08-28 14:20:00,26.49,26.6,26.47,26.6,194050.0,24.0339,24.1337,24.0158,24.1337,194050.0
2015-08-28 14:30:00,26.6,26.6,26.5,26.6,174555.0,24.1337,24.1337,24.043,24.1337,174555.0
2015-08-28 14:40:00,26.6,26.69,26.53,26.62,155618.0,24.1337,24.2154,24.0702,24.1519,155618.0
2015-08-28 14:50:00,26.6,26.66,26.54,26.65,118387.0,24.1337,24.1882,24.0793,24.1791,118387.0
2015-08-28 15:00:00,26.65,26.68,26.58,26.6,225848.0,24.1791,24.2063,24.1156,24.1337,225848.0
2015-08-28 15:10:00,26.59,26.64,26.53,26.62,211821.0,24.1246,24.17,24.0702,24.1519,211821.0
2015-08-28 15:20:00,26.61,26.65,26.56,26.61,156624.0,24.1428,24.1791,24.0974,24.1428,156624.0
2015-08-28 15:30:00,26.61,26.67,26.58,26.66,212815.0,24.1428,24.1972,24.1156,24.1882,212815.0
2015-08-28 15:40:00,26.66,26.69,26.59,26.63,252872.0,24.1882,24.2154,24.1246,24.1609,252872.0
2015-08-28 15:50:00,26.64,26.8,26.61,26.77,592062.0,24.17,24.3152,24.1428,24.288,592062.0
2015-08-31 09:30:00,26.66,26.71,26.22,26.27,276371.0,24.1882,24.2335,23.789,23.8343,276371.0
2015-08-31 09:40:00,26.27,26.39,26.07,26.08,232748.0,23.8343,23.9432,23.6529,23.6619,232748.0
2015-08-31 09:50:00,26.08,26.22,26.08,26.14,118270.0,23.6619,23.789,23.6619,23.7164,118270.0
2015-08-31 10:00:00,26.15,26.16,25.9,26.01,254687.0,23.7254,23.7345,23.4986,23.5984,254687.0
2015-08-31 10:10:00,26.01,26.02,25.76,25.91,455773.0,23.5984,23.6075,23.3716,23.5077,455773.0
2015-08-31 10:20:00,25.91,25.92,25.73,25.76,366246.0,23.5077,23.5168,23.3444,23.3716,366246.0
2015-08-31 10:30:00,25.77,25.91,25.66,25.9,559951.0,23.3807,23.5077,23.2809,23.4986,559951.0
2015-08-31 10:40:00,25.9,25.96,25.82,25.91,281589.0,23.4986,23.5531,23.426,23.5077,281589.0
2015-08-31 10:50:00,25.91,25.94,25.77,25.86,156918.0,23.5077,23.5349,23.3807,23.4623,156918.0
2015-08-31 11:00:00,25.85,25.86,25.75,25.84,204891.0,23.4533,23.4623,23.3625,23.4442,204891.0
2015-08-31 11:10:00,25.84,26.04,25.81,25.98,141110.0,23.4442,23.6256,23.417,23.5712,141110.0
2015-08-31 11:20:00,25.98,26.14,25.91,26.06,133629.0,23.5712,23.7164,23.5077,23.6438,133629.0
2015-08-31 11:30:00,26.05,26.2,25.95,26.16,122198.0,23.6347,23.7708,23.544,23.7345,122198.0
2015-08-31 11:40:00,26.16,26.27,26.12,26.22,158163.0,23.7345,23.8343,23.6982,23.789,158163.0
2015-08-31 11:50:00,26.21,26.23,26.06,26.1,127424.0,23.7799,23.798,23.6438,23.6801,127424.0
2015-08-31 12:00:00,26.11,26.3,26.1,26.19,135583.0,23.6892,23.8615,23.6801,23.7617,135583.0
2015-08-31 12:10:00,26.18,26.23,26.14,26.19,115563.0,23.7527,23.798,23.7164,23.7617,115563.0
2015-08-31 12:20:00,26.19,26.36,26.11,26.35,255465.0,23.7617,23.916,23.6892,23.9069,255465.0
2015-08-31 12:30:00,26.35,26.43,26.29,26.33,322998.0,23.9069,23.9795,23.8525,23.8888,322998.0
2015-08-31 12:40:00,26.33,26.33,26.2,26.24,452799.0,23.8888,23.8888,23.7708,23.8071,452799.0
2015-08-31 12:50:00,26.24,26.29,26.17,26.19,227382.0,23.8071,23.8525,23.7436,23.7617,227382.0
2015-08-31 13:00:00,26.18,26.26,26.18,26.21,163167.0,23.7527,23.8252,23.7527,23.7799,163167.0
2015-08-31 13:10:00,26.21,26.22,26.08,26.16,234210.0,23.7799,23.789,23.6619,23.7345,234210.0
2015-08-31 13:20:00,26.15,26.22,26.12,26.17,120114.0,23.7254,23.789,23.6982,23.7436,120114.0
2015-08-31 13:30:00,26.18,26.2,26.07,26.08,137762.0,23.7527,23.7708,23.6529,23.6619,137762.0
2015-08-31 13:40:00,26.08,26.15,26.06,26.07,123251.0,23.6619,23.7254,23.6438,23.6529,123251.0
2015-08-31 13:50:00,26.07,26.07,25.8,25.85,231440.0,23.6529,23.6529,23.4079,23.4533,231440.0
2015-08-31 14:00:00,25.86,25.94,25.84,25.89,220648.0,23.4623,23.5349,23.4442,23.4895,220648.0
2015-08-31 14:10:00,25.91,25.92,25.83,25.85,152100.0,23.5077,23.5168,23.4351,23.4533,152100.0
2015-08-31 14:20:00,25.85,25.92,25.84,25.9,188278.0,23.4533,23.5168,23.4442,23.4986,188278.0
2015-08-31 14:30:00,25.89,25.94,25.82,25.84,184299.0,23.4895,23.5349,23.426,23.4442,184299.0
2015-08-31 14:40:00,25.84,25.91,25.82,25.86,201431.0,23.4442,23.5077,23.426,23.4623,201431.0
2015-08-31 14:50:00,25.84,25.89,25.77,25.82,273195.0,23.4442,23.4895,23.3807,23.426,273195.0
2015-08-31 15:00:00,25.83,25.97,25.82,25.91,127569.0,23.4351,23.5621,23.426,23.5077,127569.0
2015-08-31 15:10:00,25.91,25.94,25.89,25.9,252288.0,23.5077,23.5349,23.4895,23.4986,252288.0
2015-08-31 15:20:00,25.9,25.91,25.79,25.83,586371.0,23.4986,23.5077,23.3988,23.4351,586371.0
2015-08-31 15:30:00,25.81,25.87,25.8,25.84,390717.0,23.417,23.4714,23.4079,23.4442,390717.0
2015-08-31 15:40:00,25.84,25.95,25.84,25.89,344146.0,23.4442,23.544,23.4442,23.4895,344146.0
2015-08-31 15:50:00,25.89,25.93,25.84,25.88,759750.0,23.4895,23.5258,23.4442,23.4805,759750.0
2015-09-01 09:30:00,25.02,25.47,24.88,25.37,561281.0,22.7002,23.1085,22.5732,23.0178,561281.0
2015-09-01 09:40:00,25.44,25.86,25.25,25.85,416491.0,23.0813,23.4623,22.9089,23.4533,416491.0
2015-09-01 09:50:00,25.82,25.87,25.68,25.82,489182.0,23.426,23.4714,23.299,23.426,489182.0
2015-09-01 10:00:00,25.81,25.83,25.46,25.55,284554.0,23.417,23.4351,23.0994,23.1811,284554.0
2015-09-01 10:10:00,25.55,25.58,25.32,25.51,249741.0,23.1811,23.2083,22.9724,23.1448,249741.0
2015-09-01 10:20:00,25.51,25.76,25.37,25.76,292895.0,23.1448,23.3716,23.0178,23.3716,292895.0
2015-09-01 10:30:00,25.75,25.76,25.57,25.6,277040.0,23.3625,23.3716,23.1992,23.2264,277040.0
2015-09-01 10:40:00,25.59,25.59,25.42,25.44,133155.0,23.2174,23.2174,23.0631,23.0813,133155.0
2015-09-01 10:50:00,25.44,25.51,25.35,25.5,157020.0,23.0813,23.1448,22.9996,23.1357,157020.0
2015-09-01 11:00:00,25.5,25.54,25.46,25.5,217957.0,23.1357,23.172,23.0994,23.1357,217957.0
2015-09-01 11:10:00,25.49,25.9,25.48,25.85,507592.0,23.1266,23.4986,23.1176,23.4533,507592.0
2015-09-01 11:20:00,25.85,25.92,25.78,25.88,215042.0,23.4533,23.5168,23.3897,23.4805,215042.0
2015-09-01 11:30:00,25.88,25.88,25.74,25.81,136459.0,23.4805,23.4805,23.3535,23.417,136459.0
2015-09-01 11:40:00,25.8,25.81,25.63,25.75,109475.0,23.4079,23.417,23.2537,23.3625,109475.0
2015-09-01 11:50:00,25.74,25.75,25.51,25.52,103882.0,23.3535,23.3625,23.1448,23.1539,103882.0
2015-09-01 12:00:00,25.53,25.57,25.35,25.37,279682.0,23.1629,23.1992,22.9996,23.0178,279682.0
2015-09-01 12:10:00,25.36,25.62,25.35,25.51,373770.0,23.0087,23.2446,22.9996,23.1448,373770.0
2015-09-01 12:20:00,25.5,25.52,25.36,25.38,104057.0,23.1357,23.1539,23.0087,23.0268,104057.0
2015-09-01 12:30:00,25.37,25.44,25.36,25.41,141668.0,23.0178,23.0813,23.0087,23.0541,141668.0
2015-09-01 12:40:00,25.42,25.43,25.26,25.28,173571.0,23.0631,23.0722,22.918,22.9361,173571.0
2015-09-01 12:50:00,25.28,25.33,25.25,25.27,83700.0,22.9361,22.9815,22.9089,22.927,83700.0
2015-09-01 13:00:00,25.28,25.42,25.26,25.34,111409.0,22.9361,23.0631,22.918,22.9905,111409.0
2015-09-01 13:10:00,25.34,25.37,25.27,25.31,107049.0,22.9905,23.0178,22.927,22.9633,107049.0
2015-09-01 13:20:00,25.3,25.47,25.3,25.46,152665.0,22.9543,23.1085,22.9543,23.0994,152665.0
2015-09-01 13:30:00,25.45,25.48,25.38,25.43,118686.0,23.0903,23.1176,23.0268,23.0722,118686.0
2015-09-01 13:40:00,25.43,25.43,25.34,25.35,114697.0,23.0722,23.0722,22.9905,22.9996,114697.0
2015-09-01 13:50:00,25.36,25.47,25.34,25.42,99675.0,23.0087,23.1085,22.9905,23.0631,99675.0
2015-09-01 14:00:00,25.42,25.43,25.22,25.23,154493.0,23.0631,23.0722,22.8817,22.8907,154493.0
2015-09-01 14:10:00,25.23,25.26,25.06,25.06,224899.0,22.8907,22.918,22.7365,22.7365,224899.0
2015-09-01 14:20:00,25.05,25.13,24.94,24.96,201081.0,22.7274,22.8,22.6276,22.6458,201081.0
2015-09-01 14:30:00,24.95,25.1,24.94,25.06,191266.0,22.6367,22.7728,22.6276,22.7365,191266.0
2015-09-01 14:40:00,25.06,25.06,24.87,24.88,225295.0,22.7365,22.7365,22.5641,22.5732,225295.0
2015-09-01 14:50:00,24.88,25.0,24.84,24.89,231202.0,22.5732,22.6821,22.5369,22.5823,231202.0
2015-09-01 15:00:00,24.89,25.01,24.88,24.98,267541.0,22.5823,22.6911,22.5732,22.6639,267541.0
2015-09-01 15:10:00,24.98,25.07,24.9,24.9,223457.0,22.6639,22.7456,22.5913,22.5913,223457.0
2015-09-01 15:20:00,24.9,24.96,24.81,24.82,340448.0,22.5913,22.6458,22.5097,22.5188,340448.0
2015-09-01 15:30:00,24.82,24.87,24.72,24.73,401980.0,22.5188,22.5641,22.428,22.4371,401980.0
2015-09-01 15:40:00,24.74,24.82,24.68,24.77,396547.0,22.4462,22.5188,22.3917,22.4734,396547.0
2015-09-01 15:50:00,24.77,24.98,24.73,24.9,921896.0,22.4734,22.6639,22.4371,22.5913,921896.0
2015-09-02 09:30:00,25.24,25.65,24.96,25.2,462210.0,22.8998,23.2718,22.6458,22.8635,462210.0
2015-09-02 09:40:00,25.23,25.24,24.94,24.99,251891.0,22.8907,22.8998,22.6276,22.673,251891.0
2015-09-02 09:50:00,25.0,25.06,24.86,25.03,491525.0,22.6821,22.7365,22.555,22.7093,491525.0
2015-09-02 10:00:00,25.03,25.2,24.96,25.0,373976.0,22.7093,22.8635,22.6458,22.6821,373976.0
2015-09-02 10:10:00,25.01,25.01,24.66,24.67,303563.0,22.6911,22.6911,22.3736,22.3827,303563.0
2015-09-02 10:20:00,24.67,24.77,24.62,24.69,227857.0,22.3827,22.4734,22.3373,22.4008,227857.0
2015-09-02 10:30:00,24.69,24.69,24.53,24.6,299048.0,22.4008,22.4008,22.2556,22.3192,299048.0
2015-09-02 10:40:00,24.6,24.65,24.42,24.47,243792.0,22.3192,22.3645,22.1558,22.2012,243792.0
2015-09-02 10:50:00,24.47,24.6,24.34,24.6,182915.0,22.2012,22.3192,22.0833,22.3192,182915.0
2015-09-02 11:00:00,24.59,24.61,24.27,24.34,261667.0,22.3101,22.3282,22.0198,22.0833,261667.0
2015-09-02 11:10:00,24.35,24.54,24.22,24.52,221304.0,22.0923,22.2647,21.9744,22.2466,221304.0
2015-09-02 11:20:00,24.52,24.74,24.51,24.61,101344.0,22.2466,22.4462,22.2375,22.3282,101344.0
2015-09-02 11:30:00,24.62,24.63,24.48,24.6,86618.0,22.3373,22.3464,22.2103,22.3192,86618.0
2015-09-02 11:40:00,24.6,24.71,24.55,24.59,81318.0,22.3192,22.419,22.2738,22.3101,81318.0
2015-09-02 11:50:00,24.58,24.6,24.45,24.54,93711.0,22.301,22.3192,22.1831,22.2647,93711.0
2015-09-02 12:00:00,24.54,24.57,24.41,24.44,81360.0,22.2647,22.2919,22.1468,22.174,81360.0
2015-09-02 12:10:00,24.44,24.47,24.36,24.39,156407.0,22.174,22.2012,22.1014,22.1286,156407.0
2015-09-02 12:20:00,24.39,24.43,24.34,24.41,102004.0,22.1286,22.1649,22.0833,22.1468,102004.0
2015-09-02 12:30:00,24.41,24.55,24.39,24.55,60600.0,22.1468,22.2738,22.1286,22.2738,60600.0
2015-09-02 12:40:00,24.55,24.75,24.48,24.7,127012.0,22.2738,22.4552,22.2103,22.4099,127012.0
2015-09-02 12:50:00,24.69,24.72,24.55,24.72,53848.0,22.4008,22.428,22.2738,22.428,53848.0
2015-09-02 13:00:00,24.72,24.77,24.67,24.7,78359.0,22.428,22.4734,22.3827,22.4099,78359.0
2015-09-02 13:10:00,24.71,24.77,24.63,24.64,125646.0,22.419,22.4734,22.3464,22.3554,125646.0
2015-09-02 13:20:00,24.65,24.83,24.64,24.83,196157.0,22.3645,22.5278,22.3554,22.5278,196157.0
2015-09-02 13:30:00,24.83,24.85,24.65,24.69,88651.0,22.5278,22.546,22.3645,22.4008,88651.0
2015-09-02 13:40:00,24.7,24.81,24.7,24.77,88656.0,22.4099,22.5097,22.4099,22.4734,88656.0
2015-09-02 13:50:00,24.77,24.77,24.6,24.64,61227.0,22.4734,22.4734,22.3192,22.3554,61227.0
2015-09-02 14:00:00,24.65,24.72,24.55,24.61,104005.0,22.3645,22.428,22.2738,22.3282,104005.0
2015-09-02 14:10:00,24.62,24.7,24.61,24.66,119232.0,22.3373,22.4099,22.3282,22.3736,119232.0
2015-09-02 14:20:00,24.66,24.74,24.61,24.65,82623.0,22.3736,22.4462,22.3282,22.3645,82623.0
2015-09-02 14:30:00,24.65,24.65,24.55,24.56,117342.0,22.3645,22.3645,22.2738,22.2829,117342.0
2015-09-02 14:40:00,24.57,24.58,24.35,24.39,214049.0,22.2919,22.301,22.0923,22.1286,214049.0
2015-09-02 14:50:00,24.39,24.49,24.38,24.47,120626.0,22.1286,22.2194,22.1196,22.2012,120626.0
2015-09-02 15:00:00,24.47,24.59,24.45,24.52,165035.0,22.2012,22.3101,22.1831,22.2466,165035.0
2015-09-02 15:10:00,24.53,24.54,24.4,24.46,219837.0,22.2556,22.2647,22.1377,22.1921,219837.0
2015-09-02 15:20:00,24.45,24.59,24.43,24.58,168273.0,22.1831,22.3101,22.1649,22.301,168273.0
2015-09-02 15:30:00,24.58,24.72,24.54,24.69,151042.0,22.301,22.428,22.2647,22.4008,151042.0
2015-09-02 15:40:00,24.69,24.75,24.67,24.7,174373.0,22.4008,22.4552,22.3827,22.4099,174373.0
2015-09-02 15:50:00,24.71,24.87,24.71,24.87,342377.0,22.419,22.5641,22.419,22.5641,342377.0
2015-09-03 09:30:00,24.92,25.01,24.66,24.92,280130.0,22.6095,22.6911,22.3736,22.6095,280130.0
2015-09-03 09:40:00,24.91,25.05,24.85,25.02,284567.0,22.6004,22.7274,22.546,22.7002,284567.0
2015-09-03 09:50:00,25.02,25.04,24.83,24.91,315480.0,22.7002,22.7184,22.5278,22.6004,315480.0
2015-09-03 10:00:00,24.91,25.04,24.84,24.91,180584.0,22.6004,22.7184,22.5369,22.6004,180584.0
2015-09-03 10:10:00,24.9,25.06,24.88,25.0,217297.0,22.5913,22.7365,22.5732,22.6821,217297.0
2015-09-03 10:20:00,25.0,25.0,24.77,24.89,322212.0,22.6821,22.6821,22.4734,22.5823,322212.0
2015-09-03 10:30:00,24.9,24.9,24.39,24.73,660338.0,22.5913,22.5913,22.1286,22.4371,660338.0
2015-09-03 10:40:00,24.74,24.8,24.6,24.7,176568.0,22.4462,22.5006,22.3192,22.4099,176568.0
2015-09-03 10:50:00,24.71,24.84,24.62,24.83,376979.0,22.419,22.5369,22.3373,22.5278,376979.0
2015-09-03 11:00:00,24.83,24.87,24.71,24.87,206603.0,22.5278,22.5641,22.419,22.5641,206603.0
2015-09-03 11:10:00,24.87,24.93,24.83,24.89,262811.0,22.5641,22.6186,22.5278,22.5823,262811.0
2015-09-03 11:20:00,24.89,24.9,24.78,24.79,128669.0,22.5823,22.5913,22.4825,22.4915,128669.0
2015-09-03 11:30:00,24.79,24.87,24.76,24.78,140777.0,22.4915,22.5641,22.4643,22.4825,140777.0
2015-09-03 11:40:00,24.79,24.97,24.78,24.93,125490.0,22.4915,22.6548,22.4825,22.6186,125490.0
2015-09-03 11:50:00,24.92,24.99,24.84,24.98,186371.0,22.6095,22.673,22.5369,22.6639,186371.0
2015-09-03 12:00:00,24.98,25.07,24.98,25.03,74860.0,22.6639,22.7456,22.6639,22.7093,74860.0
2015-09-03 12:10:00,25.02,25.12,25.01,25.12,114195.0,22.7002,22.7909,22.6911,22.7909,114195.0
2015-09-03 12:20:00,25.13,25.14,25.04,25.09,76096.0,22.8,22.8091,22.7184,22.7637,76096.0
2015-09-03 12:30:00,25.09,25.1,24.97,24.97,117930.0,22.7637,22.7728,22.6548,22.6548,117930.0
2015-09-03 12:40:00,24.98,25.01,24.89,25.0,114839.0,22.6639,22.6911,22.5823,22.6821,114839.0
2015-09-03 12:50:00,25.01,25.06,24.98,25.0,118398.0,22.6911,22.7365,22.6639,22.6821,118398.0
2015-09-03 13:00:00,25.0,25.0,24.73,24.8,333351.0,22.6821,22.6821,22.4371,22.5006,333351.0
2015-09-03 13:10:00,24.79,24.88,24.73,24.87,285188.0,22.4915,22.5732,22.4371,22.5641,285188.0
2015-09-03 13:20:00,24.86,24.9,24.84,24.87,99277.0,22.555,22.5913,22.5369,22.5641,99277.0
2015-09-03 13:30:00,24.87,24.87,24.78,24.8,68912.0,22.5641,22.5641,22.4825,22.5006,68912.0
2015-09-03 13:40:00,24.8,24.87,24.75,24.87,41525.0,22.5006,22.5641,22.4552,22.5641,41525.0
2015-09-03 13:50:00,24.87,24.88,24.68,24.68,95977.0,22.5641,22.5732,22.3917,22.3917,95977.0
2015-09-03 14:00:00,24.67,24.72,24.61,24.66,283925.0,22.3827,22.428,22.3282,22.3736,283925.0
2015-09-03 14:10:00,24.66,24.71,24.58,24.7,101199.0,22.3736,22.419,22.301,22.4099,101199.0
2015-09-03 14:20:00,24.7,24.75,24.62,24.73,77572.0,22.4099,22.4552,22.3373,22.4371,77572.0
2015-09-03 14:30:00,24.74,24.76,24.63,24.7,281173.0,22.4462,22.4643,22.3464,22.4099,281173.0
2015-09-03 14:40:00,24.71,24.76,24.7,24.75,188751.0,22.419,22.4643,22.4099,22.4552,188751.0
2015-09-03 14:50:00,24.74,24.74,24.58,24.64,139472.0,22.4462,22.4462,22.301,22.3554,139472.0
2015-09-03 15:00:00,24.64,24.76,24.64,24.65,132639.0,22.3554,22.4643,22.3554,22.3645,132639.0
2015-09-03 15:10:00,24.65,24.69,24.61,24.62,102628.0,22.3645,22.4008,22.3282,22.3373,102628.0
2015-09-03 15:20:00,24.62,24.66,24.54,24.57,219601.0,22.3373,22.3736,22.2647,22.2919,219601.0
2015-09-03 15:30:00,24.57,24.57,24.4,24.47,270650.0,22.2919,22.2919,22.1377,22.2012,270650.0
2015-09-03 15:40:00,24.47,24.56,24.43,24.51,498285.0,22.2012,22.2829,22.1649,22.2375,498285.0
2015-09-03 15:50:00,24.5,24.55,24.4,24.41,616712.0,22.2284,22.2738,22.1377,22.1468,616712.0
2015-09-04 09:30:00,24.0,24.27,23.8,24.15,506078.0,21.7748,22.0198,21.5933,21.9109,506078.0
2015-09-04 09:40:00,24.13,24.46,24.13,24.33,350363.0,21.8927,22.1921,21.8927,22.0742,350363.0
2015-09-04 09:50:00,24.34,24.34,24.03,24.16,223751.0,22.0833,22.0833,21.802,21.92,223751.0
2015-09-04 10:00:00,24.14,24.27,24.02,24.04,273757.0,21.9018,22.0198,21.7929,21.8111,273757.0
2015-09-04 10:10:00,24.04,24.07,23.91,23.94,196725.0,21.8111,21.8383,21.6931,21.7203,196725.0
2015-09-04 10:20:00,23.94,24.03,23.86,24.02,150966.0,21.7203,21.802,21.6478,21.7929,150966.0
2015-09-04 10:30:00,24.01,24.1,23.98,24.05,157907.0,21.7839,21.8655,21.7566,21.8201,157907.0
2015-09-04 10:40:00,24.04,24.08,23.89,23.91,151775.0,21.8111,21.8474,21.675,21.6931,151775.0
2015-09-04 10:50:00,23.88,23.92,23.77,23.79,171774.0,21.6659,21.7022,21.5661,21.5843,171774.0
2015-09-04 11:00:00,23.79,23.86,23.74,23.82,180862.0,21.5843,21.6478,21.5389,21.6115,180862.0
2015-09-04 11:10:00,23.82,23.94,23.8,23.93,105488.0,21.6115,21.7203,21.5933,21.7113,105488.0
2015-09-04 11:20:00,23.92,23.99,23.9,23.95,86385.0,21.7022,21.7657,21.6841,21.7294,86385.0
2015-09-04 11:30:00,23.96,23.96,23.84,23.87,108636.0,21.7385,21.7385,21.6296,21.6568,108636.0
2015-09-04 11:40:00,23.86,23.97,23.85,23.94,107937.0,21.6478,21.7476,21.6387,21.7203,107937.0
2015-09-04 11:50:00,23.94,23.96,23.89,23.92,119637.0,21.7203,21.7385,21.675,21.7022,119637.0
2015-09-04 12:00:00,23.92,23.94,23.81,23.84,129299.0,21.7022,21.7203,21.6024,21.6296,129299.0
2015-09-04 12:10:00,23.84,23.84,23.62,23.69,282218.0,21.6296,21.6296,21.43,21.4935,282218.0
2015-09-04 12:20:00,23.69,23.69,23.6,23.64,173265.0,21.4935,21.4935,21.4119,21.4482,173265.0
2015-09-04 12:30:00,23.63,23.78,23.61,23.66,119707.0,21.4391,21.5752,21.4209,21.4663,119707.0
2015-09-04 12:40:00,23.66,23.75,23.6,23.73,109862.0,21.4663,21.548,21.4119,21.5298,109862.0
2015-09-04 12:50:00,23.72,23.73,23.61,23.64,177635.0,21.5207,21.5298,21.4209,21.4482,177635.0
2015-09-04 13:00:00,23.64,23.73,23.4,23.48,644463.0,21.4482,21.5298,21.2304,21.303,644463.0
2015-09-04 13:10:00,23.48,23.49,23.05,23.1,1121013.0,21.303,21.3121,20.9129,20.9582,1121013.0
2015-09-04 13:20:00,23.1,23.17,22.95,23.11,619241.0,20.9582,21.0217,20.8221,20.9673,619241.0
2015-09-04 13:30:00,23.1,23.23,23.05,23.14,219586.0,20.9582,21.0762,20.9129,20.9945,219586.0
2015-09-04 13:40:00,23.14,23.2,23.0,23.02,217841.0,20.9945,21.049,20.8675,20.8856,217841.0
2015-09-04 13:50:00,23.02,23.05,22.92,22.92,340395.0,20.8856,20.9129,20.7949,20.7949,340395.0
2015-09-04 14:00:00,22.93,22.93,22.67,22.72,677214.0,20.804,20.804,20.5681,20.6135,677214.0
2015-09-04 14:10:00,22.71,22.87,22.64,22.84,559215.0,20.6044,20.7496,20.5409,20.7223,559215.0
2015-09-04 14:20:00,22.84,23.02,22.72,23.02,413414.0,20.7223,20.8856,20.6135,20.8856,413414.0
2015-09-04 14:30:00,23.03,23.03,22.79,22.87,377944.0,20.8947,20.8947,20.677,20.7496,377944.0
2015-09-04 14:40:00,22.87,22.92,22.77,22.84,346215.0,20.7496,20.7949,20.6588,20.7223,346215.0
2015-09-04 14:50:00,22.84,22.9,22.77,22.89,365243.0,20.7223,20.7768,20.6588,20.7677,365243.0
2015-09-04 15:00:00,22.89,22.97,22.78,22.78,422324.0,20.7677,20.8403,20.6679,20.6679,422324.0
2015-09-04 15:10:00,22.79,22.79,22.71,22.75,383375.0,20.677,20.677,20.6044,20.6407,383375.0
2015-09-04 15:20:00,22.75,22.89,22.74,22.79,645719.0,20.6407,20.7677,20.6316,20.677,645719.0
2015-09-04 15:30:00,22.79,22.94,22.73,22.89,716047.0,20.677,20.8131,20.6225,20.7677,716047.0
2015-09-04 15:40:00,22.9,22.96,22.83,22.95,689037.0,20.7768,20.8312,20.7133,20.8221,689037.0
2015-09-04 15:50:00,22.94,22.95,22.8,22.81,1145755.0,20.8131,20.8221,20.686,20.6951,1145755.0
2015-09-08 09:30:00,24.08,25.74,24.05,25.01,2467865.0,21.8474,23.3535,21.8201,22.6911,2467865.0
2015-09-08 09:40:00,25.0,25.78,24.97,25.78,1028803.0,22.6821,23.3897,22.6548,23.3897,1028803.0
2015-09-08 09:50:00,25.76,25.98,25.43,25.49,1361740.0,23.3716,23.5712,23.0722,23.1266,1361740.0
2015-09-08 10:00:00,25.49,25.54,25.3,25.3,797330.0,23.1266,23.172,22.9543,22.9543,797330.0
2015-09-08 10:10:00,25.31,25.32,24.98,25.05,767151.0,22.9633,22.9724,22.6639,22.7274,767151.0
2015-09-08 10:20:00,25.04,25.18,24.98,25.09,640212.0,22.7184,22.8454,22.6639,22.7637,640212.0
2015-09-08 10:30:00,25.09,25.22,24.85,24.94,544478.0,22.7637,22.8817,22.546,22.6276,544478.0
2015-09-08 10:40:00,24.95,24.98,24.78,24.93,680457.0,22.6367,22.6639,22.4825,22.6186,680457.0
2015-09-08 10:50:00,24.92,24.95,24.7,24.85,511957.0,22.6095,22.6367,22.4099,22.546,511957.0
2015-09-08 11:00:00,24.85,24.85,24.64,24.77,317677.0,22.546,22.546,22.3554,22.4734,317677.0
2015-09-08 11:10:00,24.78,24.99,24.77,24.85,402756.0,22.4825,22.673,22.4734,22.546,402756.0
2015-09-08 11:20:00,24.85,24.86,24.6,24.64,414946.0,22.546,22.555,22.3192,22.3554,414946.0
2015-09-08 11:30:00,24.65,24.66,24.5,24.53,282883.0,22.3645,22.3736,22.2284,22.2556,282883.0
2015-09-08 11:40:00,24.52,24.65,24.48,24.53,202286.0,22.2466,22.3645,22.2103,22.2556,202286.0
2015-09-08 11:50:00,24.54,24.55,23.83,23.83,1022928.0,22.2647,22.2738,21.6205,21.6205,1022928.0
2015-09-08 12:00:00,23.84,24.1,23.51,23.87,1730236.0,21.6296,21.8655,21.3302,21.6568,1730236.0
2015-09-08 12:10:00,23.87,24.1,23.82,24.0,459023.0,21.6568,21.8655,21.6115,21.7748,459023.0
2015-09-08 12:20:00,23.99,24.0,23.72,23.75,883189.0,21.7657,21.7748,21.5207,21.548,883189.0
2015-09-08 12:30:00,23.76,23.81,23.28,23.38,1044030.0,21.557,21.6024,21.1215,21.2123,1044030.0
2015-09-08 12:40:00,23.38,23.67,23.35,23.65,645388.0,21.2123,21.4754,21.1851,21.4572,645388.0
2015-09-08 12:50:00,23.65,23.88,23.62,23.74,517651.0,21.4572,21.6659,21.43,21.5389,517651.0
2015-09-08 13:00:00,23.75,23.79,23.39,23.42,367336.0,21.548,21.5843,21.2213,21.2486,367336.0
2015-09-08 13:10:00,23.42,23.63,23.4,23.47,308553.0,21.2486,21.4391,21.2304,21.2939,308553.0
2015-09-08 13:20:00,23.46,23.61,23.45,23.59,319943.0,21.2849,21.4209,21.2758,21.4028,319943.0
2015-09-08 13:30:00,23.58,23.78,23.57,23.75,476562.0,21.3937,21.5752,21.3847,21.548,476562.0
2015-09-08 13:40:00,23.75,24.03,23.75,24.01,629937.0,21.548,21.802,21.548,21.7839,629937.0
2015-09-08 13:50:00,24.01,24.16,23.95,24.15,698789.0,21.7839,21.92,21.7294,21.9109,698789.0
2015-09-08 14:00:00,24.14,24.16,24.02,24.1,425428.0,21.9018,21.92,21.7929,21.8655,425428.0
2015-09-08 14:10:00,24.1,24.27,24.06,24.22,538897.0,21.8655,22.0198,21.8292,21.9744,538897.0
2015-09-08 14:20:00,24.23,24.38,24.04,24.08,800751.0,21.9835,22.1196,21.8111,21.8474,800751.0
2015-09-08 14:30:00,24.07,24.18,24.0,24.12,435796.0,21.8383,21.9381,21.7748,21.8837,435796.0
2015-09-08 14:40:00,24.11,24.15,24.07,24.11,295720.0,21.8746,21.9109,21.8383,21.8746,295720.0
2015-09-08 14:50:00,24.12,24.21,24.11,24.17,277161.0,21.8837,21.9653,21.8746,21.929,277161.0
2015-09-08 15:00:00,24.16,24.25,24.1,24.12,1020611.0,21.92,22.0016,21.8655,21.8837,1020611.0
2015-09-08 15:10:00,24.12,24.12,23.77,23.95,522756.0,21.8837,21.8837,21.5661,21.7294,522756.0
2015-09-08 15:20:00,23.95,23.97,23.9,23.94,482541.0,21.7294,21.7476,21.6841,21.7203,482541.0
2015-09-08 15:30:00,23.94,23.94,23.84,23.84,790212.0,21.7203,21.7203,21.6296,21.6296,790212.0
2015-09-08 15:40:00,23.84,23.97,23.84,23.97,849125.0,21.6296,21.7476,21.6296,21.7476,849125.0
2015-09-08 15:50:00,23.96,24.03,23.88,23.97,2943413.0,21.7385,21.802,21.6659,21.7476,2943413.0
2015-09-09 09:30:00,24.8,25.47,24.8,25.32,1002262.0,22.5006,23.1085,22.5006,22.9724,1002262.0
2015-09-09 09:40:00,25.3,25.85,25.27,25.58,1273846.0,22.9543,23.4533,22.927,23.2083,1273846.0
2015-09-09 09:50:00,25.55,25.66,25.43,25.5,805269.0,23.1811,23.2809,23.0722,23.1357,805269.0
2015-09-09 10:00:00,25.51,25.58,25.27,25.39,671938.0,23.1448,23.2083,22.927,23.0359,671938.0
2015-09-09 10:10:00,25.39,25.42,25.16,25.22,620375.0,23.0359,23.0631,22.8272,22.8817,620375.0
2015-09-09 10:20:00,25.21,25.52,25.19,25.36,361822.0,22.8726,23.1539,22.8545,23.0087,361822.0
2015-09-09 10:30:00,25.35,25.45,24.92,25.0,1815998.0,22.9996,23.0903,22.6095,22.6821,1815998.0
2015-09-09 10:40:00,24.99,25.03,24.88,25.02,1066548.0,22.673,22.7093,22.5732,22.7002,1066548.0
2015-09-09 10:50:00,25.02,25.07,24.98,25.01,636798.0,22.7002,22.7456,22.6639,22.6911,636798.0
2015-09-09 11:00:00,25.01,25.01,24.75,24.84,504585.0,22.6911,22.6911,22.4552,22.5369,504585.0
2015-09-09 11:10:00,24.84,25.0,24.84,24.94,565087.0,22.5369,22.6821,22.5369,22.6276,565087.0
2015-09-09 11:20:00,24.95,25.0,24.83,24.96,388059.0,22.6367,22.6821,22.5278,22.6458,388059.0
2015-09-09 11:30:00,24.96,25.05,24.81,24.81,322838.0,22.6458,22.7274,22.5097,22.5097,322838.0
2015-09-09 11:40:00,24.81,24.81,24.71,24.76,387592.0,22.5097,22.5097,22.419,22.4643,387592.0
2015-09-09 11:50:00,24.74,24.83,24.74,24.77,173502.0,22.4462,22.5278,22.4462,22.4734,173502.0
2015-09-09 12:00:00,24.77,24.85,24.74,24.8,193526.0,22.4734,22.546,22.4462,22.5006,193526.0
2015-09-09 12:10:00,24.81,24.9,24.8,24.87,257423.0,22.5097,22.5913,22.5006,22.5641,257423.0
2015-09-09 12:20:00,24.85,24.92,24.8,24.81,210451.0,22.546,22.6095,22.5006,22.5097,210451.0
2015-09-09 12:30:00,24.82,24.85,24.78,24.83,158351.0,22.5188,22.546,22.4825,22.5278,158351.0
2015-09-09 12:40:00,24.84,24.87,24.82,24.85,235869.0,22.5369,22.5641,22.5188,22.546,235869.0
2015-09-09 12:50:00,24.85,24.86,24.7,24.73,172763.0,22.546,22.555,22.4099,22.4371,172763.0
2015-09-09 13:00:00,24.73,24.75,24.63,24.68,156683.0,22.4371,22.4552,22.3464,22.3917,156683.0
2015-09-09 13:10:00,24.69,24.69,24.5,24.68,591740.0,22.4008,22.4008,22.2284,22.3917,591740.0
2015-09-09 13:20:00,24.68,24.7,24.61,24.65,132369.0,22.3917,22.4099,22.3282,22.3645,132369.0
2015-09-09 13:30:00,24.66,24.66,24.58,24.62,204200.0,22.3736,22.3736,22.301,22.3373,204200.0
2015-09-09 13:40:00,24.62,24.71,24.6,24.7,443420.0,22.3373,22.419,22.3192,22.4099,443420.0
2015-09-09 13:50:00,24.7,24.88,24.61,24.62,408302.0,22.4099,22.5732,22.3282,22.3373,408302.0
2015-09-09 14:00:00,24.63,24.75,24.58,24.73,269784.0,22.3464,22.4552,22.301,22.4371,269784.0
2015-09-09 14:10:00,24.72,24.83,24.72,24.78,140576.0,22.428,22.5278,22.428,22.4825,140576.0
2015-09-09 14:20:00,24.78,24.8,24.69,24.77,145587.0,22.4825,22.5006,22.4008,22.4734,145587.0
2015-09-09 14:30:00,24.76,24.78,24.7,24.75,128996.0,22.4643,22.4825,22.4099,22.4552,128996.0
2015-09-09 14:40:00,24.74,24.77,24.66,24.73,152643.0,22.4462,22.4734,22.3736,22.4371,152643.0
2015-09-09 14:50:00,24.74,24.83,24.72,24.8,195085.0,22.4462,22.5278,22.428,22.5006,195085.0
2015-09-09 15:00:00,24.79,24.82,24.73,24.8,176256.0,22.4915,22.5188,22.4371,22.5006,176256.0
2015-09-09 15:10:00,24.79,24.83,24.73,24.79,174530.0,22.4915,22.5278,22.4371,22.4915,174530.0
2015-09-09 15:20:00,24.79,24.81,24.69,24.7,146099.0,22.4915,22.5097,22.4008,22.4099,146099.0
2015-09-09 15:30:00,24.7,24.71,24.57,24.59,237886.0,22.4099,22.419,22.2919,22.3101,237886.0
2015-09-09 15:40:00,24.59,24.62,24.52,24.6,693606.0,22.3101,22.3373,22.2466,22.3192,693606.0
2015-09-09 15:50:00,24.6,24.78,24.55,24.66,1262360.0,22.3192,22.4825,22.2738,22.3736,1262360.0
2015-09-10 09:30:00,24.5,24.77,24.4,24.64,406849.0,22.2284,22.4734,22.1377,22.3554,406849.0
2015-09-10 09:40:00,24.65,24.71,24.58,24.6,273579.0,22.3645,22.419,22.301,22.3192,273579.0
2015-09-10 09:50:00,24.6,24.65,24.52,24.55,176379.0,22.3192,22.3645,22.2466,22.2738,176379.0
2015-09-10 10:00:00,24.53,24.59,24.42,24.43,235064.0,22.2556,22.3101,22.1558,22.1649,235064.0
2015-09-10 10:10:00,24.44,24.5,24.35,24.41,262473.0,22.174,22.2284,22.0923,22.1468,262473.0
2015-09-10 10:20:00,24.41,24.46,24.33,24.4,213391.0,22.1468,22.1921,22.0742,22.1377,213391.0
2015-09-10 10:30:00,24.4,24.73,24.38,24.71,218847.0,22.1377,22.4371,22.1196,22.419,218847.0
2015-09-10 10:40:00,24.71,24.77,24.63,24.74,182600.0,22.419,22.4734,22.3464,22.4462,182600.0
2015-09-10 10:50:00,24.75,24.82,24.66,24.7,199430.0,22.4552,22.5188,22.3736,22.4099,199430.0
2015-09-10 11:00:00,24.71,24.77,24.67,24.75,130383.0,22.419,22.4734,22.3827,22.4552,130383.0
2015-09-10 11:10:00,24.74,24.76,24.59,24.59,130354.0,22.4462,22.4643,22.3101,22.3101,130354.0
2015-09-10 11:20:00,24.59,24.73,24.55,24.68,173740.0,22.3101,22.4371,22.2738,22.3917,173740.0
2015-09-10 11:30:00,24.7,24.8,24.66,24.78,163134.0,22.4099,22.5006,22.3736,22.4825,163134.0
2015-09-10 11:40:00,24.77,24.81,24.7,24.7,148265.0,22.4734,22.5097,22.4099,22.4099,148265.0
2015-09-10 11:50:00,24.7,24.73,24.65,24.65,135206.0,22.4099,22.4371,22.3645,22.3645,135206.0
2015-09-10 12:00:00,24.66,24.67,24.53,24.64,204800.0,22.3736,22.3827,22.2556,22.3554,204800.0
2015-09-10 12:10:00,24.64,24.64,24.43,24.45,156258.0,22.3554,22.3554,22.1649,22.1831,156258.0
2015-09-10 12:20:00,24.47,24.49,24.1,24.27,652482.0,22.2012,22.2194,21.8655,22.0198,652482.0
2015-09-10 12:30:00,24.27,24.41,24.25,24.35,339657.0,22.0198,22.1468,22.0016,22.0923,339657.0
2015-09-10 12:40:00,24.34,24.35,24.2,24.25,359779.0,22.0833,22.0923,21.9562,22.0016,359779.0
2015-09-10 12:50:00,24.25,24.45,24.17,24.4,541092.0,22.0016,22.1831,21.929,22.1377,541092.0
2015-09-10 13:00:00,24.41,24.44,24.27,24.4,299272.0,22.1468,22.174,22.0198,22.1377,299272.0
2015-09-10 13:10:00,24.4,24.44,24.28,24.29,196693.0,22.1377,22.174,22.0288,22.0379,196693.0
2015-09-10 13:20:00,24.29,24.39,24.28,24.37,493272.0,22.0379,22.1286,22.0288,22.1105,493272.0
2015-09-10 13:30:00,24.37,24.41,24.35,24.41,216441.0,22.1105,22.1468,22.0923,22.1468,216441.0
2015-09-10 13:40:00,24.41,24.41,24.25,24.29,262540.0,22.1468,22.1468,22.0016,22.0379,262540.0
2015-09-10 13:50:00,24.29,24.36,24.13,24.18,285599.0,22.0379,22.1014,21.8927,21.9381,285599.0
2015-09-10 14:00:00,24.18,24.21,24.11,24.17,224153.0,21.9381,21.9653,21.8746,21.929,224153.0
2015-09-10 14:10:00,24.17,24.2,24.1,24.1,137938.0,21.929,21.9562,21.8655,21.8655,137938.0
2015-09-10 14:20:00,24.11,24.14,24.03,24.12,188039.0,21.8746,21.9018,21.802,21.8837,188039.0
2015-09-10 14:30:00,24.12,24.18,24.1,24.17,268463.0,21.8837,21.9381,21.8655,21.929,268463.0
2015-09-10 14:40:00,24.17,24.18,24.11,24.14,198948.0,21.929,21.9381,21.8746,21.9018,198948.0
2015-09-10 14:50:00,24.15,24.17,24.11,24.13,139256.0,21.9109,21.929,21.8746,21.8927,139256.0
2015-09-10 15:00:00,24.12,24.14,24.09,24.1,220664.0,21.8837,21.9018,21.8564,21.8655,220664.0
2015-09-10 15:10:00,24.1,24.2,24.09,24.14,278640.0,21.8655,21.9562,21.8564,21.9018,278640.0
2015-09-10 15:20:00,24.16,24.19,24.13,24.18,202869.0,21.92,21.9472,21.8927,21.9381,202869.0
2015-09-10 15:30:00,24.17,24.21,24.13,24.2,491977.0,21.929,21.9653,21.8927,21.9562,491977.0
2015-09-10 15:40:00,24.19,24.22,24.15,24.21,426978.0,21.9472,21.9744,21.9109,21.9653,426978.0
2015-09-10 15:50:00,24.2,24.25,24.17,24.2,592369.0,21.9562,22.0016,21.929,21.9562,592369.0
2015-09-11 09:30:00,24.1,24.27,23.91,23.94,321340.0,21.8655,22.0198,21.6931,21.7203,321340.0
2015-09-11 09:40:00,23.94,23.95,23.71,23.78,438937.0,21.7203,21.7294,21.5117,21.5752,438937.0
2015-09-11 09:50:00,23.78,23.82,23.71,23.71,454761.0,21.5752,21.6115,21.5117,21.5117,454761.0
2015-09-11 10:00:00,23.72,23.72,23.51,23.51,399603.0,21.5207,21.5207,21.3302,21.3302,399603.0
2015-09-11 10:10:00,23.51,23.56,23.34,23.55,441518.0,21.3302,21.3756,21.176,21.3665,441518.0
2015-09-11 10:20:00,23.56,23.56,23.42,23.45,329299.0,21.3756,21.3756,21.2486,21.2758,329299.0
2015-09-11 10:30:00,23.46,23.55,23.46,23.55,254814.0,21.2849,21.3665,21.2849,21.3665,254814.0
2015-09-11 10:40:00,23.55,23.62,23.55,23.62,141504.0,21.3665,21.43,21.3665,21.43,141504.0
2015-09-11 10:50:00,23.61,23.61,23.42,23.49,292228.0,21.4209,21.4209,21.2486,21.3121,292228.0
2015-09-11 11:00:00,23.49,23.55,23.46,23.49,356473.0,21.3121,21.3665,21.2849,21.3121,356473.0
2015-09-11 11:10:00,23.49,23.5,23.41,23.44,113613.0,21.3121,21.3211,21.2395,21.2667,113613.0
2015-09-11 11:20:00,23.44,23.5,23.39,23.49,164568.0,21.2667,21.3211,21.2213,21.3121,164568.0
2015-09-11 11:30:00,23.49,23.5,23.29,23.35,339792.0,21.3121,21.3211,21.1306,21.1851,339792.0
2015-09-11 11:40:00,23.36,23.36,23.25,23.25,271132.0,21.1941,21.1941,21.0943,21.0943,271132.0
2015-09-11 11:50:00,23.25,23.27,23.2,23.25,561931.0,21.0943,21.1125,21.049,21.0943,561931.0
2015-09-11 12:00:00,23.25,23.27,23.23,23.25,265628.0,21.0943,21.1125,21.0762,21.0943,265628.0
2015-09-11 12:10:00,23.24,23.28,23.15,23.22,306400.0,21.0852,21.1215,21.0036,21.0671,306400.0
2015-09-11 12:20:00,23.22,23.27,23.15,23.25,137995.0,21.0671,21.1125,21.0036,21.0943,137995.0
2015-09-11 12:30:00,23.25,23.28,23.23,23.26,352159.0,21.0943,21.1215,21.0762,21.1034,352159.0
2015-09-11 12:40:00,23.27,23.27,23.26,23.26,237396.0,21.1125,21.1125,21.1034,21.1034,237396.0
2015-09-11 12:50:00,23.26,23.27,23.21,23.25,161883.0,21.1034,21.1125,21.058,21.0943,161883.0
2015-09-11 13:00:00,23.25,23.28,23.19,23.21,223165.0,21.0943,21.1215,21.0399,21.058,223165.0
2015-09-11 13:10:00,23.21,23.27,23.2,23.26,113238.0,21.058,21.1125,21.049,21.1034,113238.0
2015-09-11 13:20:00,23.26,23.45,23.25,23.45,171386.0,21.1034,21.2758,21.0943,21.2758,171386.0
2015-09-11 13:30:00,23.44,23.48,23.38,23.47,115508.0,21.2667,21.303,21.2123,21.2939,115508.0
2015-09-11 13:40:00,23.47,23.61,23.47,23.56,355254.0,21.2939,21.4209,21.2939,21.3756,355254.0
2015-09-11 13:50:00,23.56,23.66,23.54,23.63,121315.0,21.3756,21.4663,21.3574,21.4391,121315.0
2015-09-11 14:00:00,23.63,23.64,23.54,23.57,112938.0,21.4391,21.4482,21.3574,21.3847,112938.0
2015-09-11 14:10:00,23.56,23.78,23.56,23.76,157657.0,21.3756,21.5752,21.3756,21.557,157657.0
2015-09-11 14:20:00,23.76,23.87,23.74,23.76,196010.0,21.557,21.6568,21.5389,21.557,196010.0
2015-09-11 14:30:00,23.77,23.98,23.77,23.95,164373.0,21.5661,21.7566,21.5661,21.7294,164373.0
2015-09-11 14:40:00,23.95,24.07,23.94,24.0,224258.0,21.7294,21.8383,21.7203,21.7748,224258.0
2015-09-11 14:50:00,24.0,24.03,23.9,23.94,203784.0,21.7748,21.802,21.6841,21.7203,203784.0
2015-09-11 15:00:00,23.95,24.02,23.95,23.99,112720.0,21.7294,21.7929,21.7294,21.7657,112720.0
2015-09-11 15:10:00,23.99,24.04,23.97,24.01,132745.0,21.7657,21.8111,21.7476,21.7839,132745.0
2015-09-11 15:20:00,24.01,24.19,23.99,24.11,263495.0,21.7839,21.9472,21.7657,21.8746,263495.0
2015-09-11 15:30:00,24.1,24.18,24.07,24.12,236242.0,21.8655,21.9381,21.8383,21.8837,236242.0
2015-09-11 15:40:00,24.12,24.23,24.12,24.19,485841.0,21.8837,21.9835,21.8837,21.9472,485841.0
2015-09-11 15:50:00,24.18,24.29,24.14,24.26,866406.0,21.9381,22.0379,21.9018,22.0107,866406.0
2015-09-14 09:30:00,23.5,24.11,23.29,24.02,1050614.0,21.3211,21.8746,21.1306,21.7929,1050614.0
2015-09-14 09:40:00,24.03,24.25,23.99,24.0,511374.0,21.802,22.0016,21.7657,21.7748,511374.0
2015-09-14 09:50:00,24.0,24.07,23.93,24.01,260979.0,21.7748,21.8383,21.7113,21.7839,260979.0
2015-09-14 10:00:00,24.01,24.11,23.97,24.05,270844.0,21.7839,21.8746,21.7476,21.8201,270844.0
2015-09-14 10:10:00,24.05,24.13,24.0,24.0,98825.0,21.8201,21.8927,21.7748,21.7748,98825.0
2015-09-14 10:20:00,24.01,24.08,23.95,24.0,282536.0,21.7839,21.8474,21.7294,21.7748,282536.0
2015-09-14 10:30:00,24.0,24.04,23.95,23.97,209674.0,21.7748,21.8111,21.7294,21.7476,209674.0
2015-09-14 10:40:00,23.96,24.0,23.89,23.94,276766.0,21.7385,21.7748,21.675,21.7203,276766.0
2015-09-14 10:50:00,23.94,24.0,23.92,23.95,192259.0,21.7203,21.7748,21.7022,21.7294,192259.0
2015-09-14 11:00:00,23.95,24.05,23.89,24.02,139745.0,21.7294,21.8201,21.675,21.7929,139745.0
2015-09-14 11:10:00,24.03,24.23,24.02,24.22,146753.0,21.802,21.9835,21.7929,21.9744,146753.0
2015-09-14 11:20:00,24.23,24.23,24.13,24.18,142084.0,21.9835,21.9835,21.8927,21.9381,142084.0
2015-09-14 11:30:00,24.18,24.2,24.06,24.11,134019.0,21.9381,21.9562,21.8292,21.8746,134019.0
2015-09-14 11:40:00,24.11,24.31,24.1,24.29,315436.0,21.8746,22.056,21.8655,22.0379,315436.0
2015-09-14 11:50:00,24.29,24.47,24.28,24.35,167365.0,22.0379,22.2012,22.0288,22.0923,167365.0
2015-09-14 12:00:00,24.35,24.41,24.34,24.36,97794.0,22.0923,22.1468,22.0833,22.1014,97794.0
2015-09-14 12:10:00,24.36,24.41,24.34,24.35,95633.0,22.1014,22.1468,22.0833,22.0923,95633.0
2015-09-14 12:20:00,24.35,24.38,24.21,24.26,188262.0,22.0923,22.1196,21.9653,22.0107,188262.0
2015-09-14 12:30:00,24.26,24.36,24.25,24.36,102494.0,22.0107,22.1014,22.0016,22.1014,102494.0
2015-09-14 12:40:00,24.36,24.4,24.31,24.35,198564.0,22.1014,22.1377,22.056,22.0923,198564.0
2015-09-14 12:50:00,24.36,24.36,24.29,24.33,88856.0,22.1014,22.1014,22.0379,22.0742,88856.0
2015-09-14 13:00:00,24.33,24.34,24.21,24.22,68038.0,22.0742,22.0833,21.9653,21.9744,68038.0
2015-09-14 13:10:00,24.22,24.28,24.22,24.26,87317.0,21.9744,22.0288,21.9744,22.0107,87317.0
2015-09-14 13:20:00,24.25,24.36,24.2,24.21,115450.0,22.0016,22.1014,21.9562,21.9653,115450.0
2015-09-14 13:30:00,24.22,24.32,24.19,24.19,179703.0,21.9744,22.0651,21.9472,21.9472,179703.0
2015-09-14 13:40:00,24.18,24.22,24.14,24.16,84354.0,21.9381,21.9744,21.9018,21.92,84354.0
2015-09-14 13:50:00,24.17,24.19,24.14,24.19,107410.0,21.929,21.9472,21.9018,21.9472,107410.0
2015-09-14 14:00:00,24.18,24.24,24.15,24.15,73264.0,21.9381,21.9925,21.9109,21.9109,73264.0
2015-09-14 14:10:00,24.15,24.18,24.08,24.09,69014.0,21.9109,21.9381,21.8474,21.8564,69014.0
2015-09-14 14:20:00,24.09,24.17,24.08,24.11,125231.0,21.8564,21.929,21.8474,21.8746,125231.0
2015-09-14 14:30:00,24.11,24.12,24.08,24.11,106063.0,21.8746,21.8837,21.8474,21.8746,106063.0
2015-09-14 14:40:00,24.11,24.13,24.08,24.12,42270.0,21.8746,21.8927,21.8474,21.8837,42270.0
2015-09-14 14:50:00,24.11,24.15,24.11,24.13,59427.0,21.8746,21.9109,21.8746,21.8927,59427.0
2015-09-14 15:00:00,24.13,24.14,24.11,24.14,107880.0,21.8927,21.9018,21.8746,21.9018,107880.0
2015-09-14 15:10:00,24.13,24.22,24.12,24.18,101530.0,21.8927,21.9744,21.8837,21.9381,101530.0
2015-09-14 15:20:00,24.17,24.17,24.11,24.14,85390.0,21.929,21.929,21.8746,21.9018,85390.0
2015-09-14 15:30:00,24.14,24.18,24.12,24.14,148753.0,21.9018,21.9381,21.8837,21.9018,148753.0
2015-09-14 15:40:00,24.13,24.19,24.12,24.16,187897.0,21.8927,21.9472,21.8837,21.92,187897.0
2015-09-14 15:50:00,24.16,24.24,24.16,24.2,523476.0,21.92,21.9925,21.92,21.9562,523476.0
2015-09-15 09:30:00,24.29,24.35,24.1,24.3,282275.0,22.0379,22.0923,21.8655,22.047,282275.0
2015-09-15 09:40:00,24.3,24.38,24.25,24.32,259838.0,22.047,22.1196,22.0016,22.0651,259838.0
2015-09-15 09:50:00,24.33,24.53,24.32,24.53,306366.0,22.0742,22.2556,22.0651,22.2556,306366.0
2015-09-15 10:00:00,24.53,24.72,24.52,24.61,234613.0,22.2556,22.428,22.2466,22.3282,234613.0
2015-09-15 10:10:00,24.61,24.76,24.61,24.75,143548.0,22.3282,22.4643,22.3282,22.4552,143548.0
2015-09-15 10:20:00,24.75,24.77,24.68,24.76,204631.0,22.4552,22.4734,22.3917,22.4643,204631.0
2015-09-15 10:30:00,24.76,24.84,24.71,24.84,222171.0,22.4643,22.5369,22.419,22.5369,222171.0
2015-09-15 10:40:00,24.84,24.93,24.81,24.81,262040.0,22.5369,22.6186,22.5097,22.5097,262040.0
2015-09-15 10:50:00,24.82,24.89,24.73,24.88,214692.0,22.5188,22.5823,22.4371,22.5732,214692.0
2015-09-15 11:00:00,24.89,25.0,24.77,24.85,340941.0,22.5823,22.6821,22.4734,22.546,340941.0
2015-09-15 11:10:00,24.85,24.92,24.83,24.91,133645.0,22.546,22.6095,22.5278,22.6004,133645.0
2015-09-15 11:20:00,24.91,24.92,24.81,24.92,1299915.0,22.6004,22.6095,22.5097,22.6095,1299915.0
2015-09-15 11:30:00,24.92,25.14,24.92,25.06,436337.0,22.6095,22.8091,22.6095,22.7365,436337.0
2015-09-15 11:40:00,25.06,25.07,24.95,24.98,194697.0,22.7365,22.7456,22.6367,22.6639,194697.0
2015-09-15 11:50:00,24.98,25.01,24.91,24.97,221761.0,22.6639,22.6911,22.6004,22.6548,221761.0
2015-09-15 12:00:00,24.98,25.0,24.9,24.93,112729.0,22.6639,22.6821,22.5913,22.6186,112729.0
2015-09-15 12:10:00,24.93,25.0,24.91,24.94,107420.0,22.6186,22.6821,22.6004,22.6276,107420.0
2015-09-15 12:20:00,24.94,25.01,24.93,24.99,166418.0,22.6276,22.6911,22.6186,22.673,166418.0
2015-09-15 12:30:00,25.0,25.01,24.95,24.98,149060.0,22.6821,22.6911,22.6367,22.6639,149060.0
2015-09-15 12:40:00,24.98,24.98,24.87,24.89,175849.0,22.6639,22.6639,22.5641,22.5823,175849.0
2015-09-15 12:50:00,24.89,24.93,24.86,24.87,133873.0,22.5823,22.6186,22.555,22.5641,133873.0
2015-09-15 13:00:00,24.86,24.87,24.77,24.85,127734.0,22.555,22.5641,22.4734,22.546,127734.0
2015-09-15 13:10:00,24.85,24.92,24.83,24.88,139339.0,22.546,22.6095,22.5278,22.5732,139339.0
2015-09-15 13:20:00,24.88,24.93,24.85,24.9,124293.0,22.5732,22.6186,22.546,22.5913,124293.0
2015-09-15 13:30:00,24.91,25.01,24.89,24.9,139249.0,22.6004,22.6911,22.5823,22.5913,139249.0
2015-09-15 13:40:00,24.91,24.91,24.75,24.75,63773.0,22.6004,22.6004,22.4552,22.4552,63773.0
2015-09-15 13:50:00,24.76,24.76,24.68,24.71,130598.0,22.4643,22.4643,22.3917,22.419,130598.0
2015-09-15 14:00:00,24.72,24.77,24.7,24.76,125092.0,22.428,22.4734,22.4099,22.4643,125092.0
2015-09-15 14:10:00,24.75,24.82,24.72,24.72,80289.0,22.4552,22.5188,22.428,22.428,80289.0
2015-09-15 14:20:00,24.72,24.76,24.67,24.73,155226.0,22.428,22.4643,22.3827,22.4371,155226.0
2015-09-15 14:30:00,24.73,24.77,24.68,24.74,63076.0,22.4371,22.4734,22.3917,22.4462,63076.0
2015-09-15 14:40:00,24.74,24.79,24.74,24.77,65697.0,22.4462,22.4915,22.4462,22.4734,65697.0
2015-09-15 14:50:00,24.76,24.77,24.72,24.77,68572.0,22.4643,22.4734,22.428,22.4734,68572.0
2015-09-15 15:00:00,24.77,24.84,24.77,24.8,124941.0,22.4734,22.5369,22.4734,22.5006,124941.0
2015-09-15 15:10:00,24.8,24.92,24.79,24.87,134657.0,22.5006,22.6095,22.4915,22.5641,134657.0
2015-09-15 15:20:00,24.87,24.88,24.84,24.88,173405.0,22.5641,22.5732,22.5369,22.5732,173405.0
2015-09-15 15:30:00,24.88,24.93,24.86,24.9,193711.0,22.5732,22.6186,22.555,22.5913,193711.0
2015-09-15 15:40:00,24.9,25.04,24.88,25.01,336058.0,22.5913,22.7184,22.5732,22.6911,336058.0
2015-09-15 15:50:00,25.01,25.04,24.94,24.98,1083014.0,22.6911,22.7184,22.6276,22.6639,1083014.0
2015-09-16 09:30:00,25.4,25.99,25.19,25.83,1073601.0,23.045,23.5803,22.8545,23.4351,1073601.0
2015-09-16 09:40:00,25.82,25.98,25.73,25.82,406653.0,23.426,23.5712,23.3444,23.426,406653.0
2015-09-16 09:50:00,25.81,26.12,25.69,26.1,788810.0,23.417,23.6982,23.3081,23.6801,788810.0
2015-09-16 10:00:00,26.08,26.19,25.96,26.14,684845.0,23.6619,23.7617,23.5531,23.7164,684845.0
2015-09-16 10:10:00,26.14,26.28,26.09,26.26,481677.0,23.7164,23.8434,23.671,23.8252,481677.0
2015-09-16 10:20:00,26.27,26.35,26.16,26.23,351858.0,23.8343,23.9069,23.7345,23.798,351858.0
2015-09-16 10:30:00,26.22,26.32,26.12,26.18,375992.0,23.789,23.8797,23.6982,23.7527,375992.0
2015-09-16 10:40:00,26.19,26.19,26.05,26.1,156515.0,23.7617,23.7617,23.6347,23.6801,156515.0
2015-09-16 10:50:00,26.11,26.23,26.07,26.22,241398.0,23.6892,23.798,23.6529,23.789,241398.0
2015-09-16 11:00:00,26.21,26.37,26.14,26.36,192116.0,23.7799,23.925,23.7164,23.916,192116.0
2015-09-16 11:10:00,26.37,26.48,26.27,26.43,290126.0,23.925,24.0248,23.8343,23.9795,290126.0
2015-09-16 11:20:00,26.43,26.58,26.42,26.58,401710.0,23.9795,24.1156,23.9704,24.1156,401710.0
2015-09-16 11:30:00,26.58,26.74,26.41,26.42,336847.0,24.1156,24.2607,23.9613,23.9704,336847.0
2015-09-16 11:40:00,26.41,26.57,26.36,26.52,424838.0,23.9613,24.1065,23.916,24.0611,424838.0
2015-09-16 11:50:00,26.51,26.58,26.38,26.39,235250.0,24.0521,24.1156,23.9341,23.9432,235250.0
2015-09-16 12:00:00,26.39,26.39,26.18,26.32,312207.0,23.9432,23.9432,23.7527,23.8797,312207.0
2015-09-16 12:10:00,26.33,26.5,26.25,26.47,468516.0,23.8888,24.043,23.8162,24.0158,468516.0
2015-09-16 12:20:00,26.49,26.54,26.42,26.45,546802.0,24.0339,24.0793,23.9704,23.9976,546802.0
2015-09-16 12:30:00,26.45,26.45,26.32,26.38,135706.0,23.9976,23.9976,23.8797,23.9341,135706.0
2015-09-16 12:40:00,26.39,26.51,26.37,26.37,122418.0,23.9432,24.0521,23.925,23.925,122418.0
2015-09-16 12:50:00,26.38,26.38,26.26,26.37,99431.0,23.9341,23.9341,23.8252,23.925,99431.0
2015-09-16 13:00:00,26.36,26.38,26.22,26.24,119169.0,23.916,23.9341,23.789,23.8071,119169.0
2015-09-16 13:10:00,26.23,26.25,26.09,26.1,145212.0,23.798,23.8162,23.671,23.6801,145212.0
2015-09-16 13:20:00,26.1,26.11,26.05,26.06,130442.0,23.6801,23.6892,23.6347,23.6438,130442.0
2015-09-16 13:30:00,26.05,26.12,26.0,26.08,129511.0,23.6347,23.6982,23.5894,23.6619,129511.0
2015-09-16 13:40:00,26.09,26.13,26.07,26.11,104935.0,23.671,23.7073,23.6529,23.6892,104935.0
2015-09-16 13:50:00,26.11,26.24,26.1,26.16,145919.0,23.6892,23.8071,23.6801,23.7345,145919.0
2015-09-16 14:00:00,26.17,26.25,26.13,26.22,109868.0,23.7436,23.8162,23.7073,23.789,109868.0
2015-09-16 14:10:00,26.22,26.22,26.12,26.16,133498.0,23.789,23.789,23.6982,23.7345,133498.0
2015-09-16 14:20:00,26.16,26.27,26.15,26.26,176202.0,23.7345,23.8343,23.7254,23.8252,176202.0
2015-09-16 14:30:00,26.26,26.28,26.22,26.23,154405.0,23.8252,23.8434,23.789,23.798,154405.0
2015-09-16 14:40:00,26.23,26.42,26.21,26.39,346173.0,23.798,23.9704,23.7799,23.9432,346173.0
2015-09-16 14:50:00,26.39,26.53,26.39,26.52,228610.0,23.9432,24.0702,23.9432,24.0611,228610.0
2015-09-16 15:00:00,26.52,26.63,26.47,26.62,471679.0,24.0611,24.1609,24.0158,24.1519,471679.0
2015-09-16 15:10:00,26.61,26.85,26.59,26.81,768386.0,24.1428,24.3605,24.1246,24.3242,768386.0
2015-09-16 15:20:00,26.81,27.02,26.78,26.97,1181465.0,24.3242,24.5148,24.297,24.4694,1181465.0
2015-09-16 15:30:00,26.96,27.05,26.95,27.0,759065.0,24.4603,24.542,24.4513,24.4966,759065.0
2015-09-16 15:40:00,27.01,27.03,27.0,27.01,584354.0,24.5057,24.5239,24.4966,24.5057,584354.0
2015-09-16 15:50:00,27.02,27.05,26.91,27.0,1712055.0,24.5148,24.542,24.415,24.4966,1712055.0
2015-09-17 09:30:00,26.34,27.32,26.32,27.27,743012.0,23.8978,24.787,23.8797,24.7416,743012.0
2015-09-17 09:40:00,27.28,27.33,26.99,27.09,725668.0,24.7507,24.796,24.4876,24.5783,725668.0
2015-09-17 09:50:00,27.09,27.14,26.84,26.99,834205.0,24.5783,24.6237,24.3515,24.4876,834205.0
2015-09-17 10:00:00,26.99,27.13,26.97,27.0,242599.0,24.4876,24.6146,24.4694,24.4966,242599.0
2015-09-17 10:10:00,26.99,27.07,26.98,27.03,316426.0,24.4876,24.5601,24.4785,24.5239,316426.0
2015-09-17 10:20:00,27.03,27.05,26.97,27.02,455788.0,24.5239,24.542,24.4694,24.5148,455788.0
2015-09-17 10:30:00,27.03,27.03,26.89,26.97,202012.0,24.5239,24.5239,24.3968,24.4694,202012.0
2015-09-17 10:40:00,26.97,26.99,26.91,26.92,165378.0,24.4694,24.4876,24.415,24.4241,165378.0
2015-09-17 10:50:00,26.92,26.99,26.91,26.99,131634.0,24.4241,24.4876,24.415,24.4876,131634.0
2015-09-17 11:00:00,26.99,27.0,26.91,26.91,145160.0,24.4876,24.4966,24.415,24.415,145160.0
2015-09-17 11:10:00,26.91,26.94,26.86,26.88,137109.0,24.415,24.4422,24.3696,24.3878,137109.0
2015-09-17 11:20:00,26.89,26.97,26.87,26.96,138379.0,24.3968,24.4694,24.3787,24.4603,138379.0
2015-09-17 11:30:00,26.97,26.99,26.96,26.97,79531.0,24.4694,24.4876,24.4603,24.4694,79531.0
2015-09-17 11:40:00,26.98,26.99,26.95,26.96,78281.0,24.4785,24.4876,24.4513,24.4603,78281.0
2015-09-17 11:50:00,26.96,26.98,26.86,26.98,144728.0,24.4603,24.4785,24.3696,24.4785,144728.0
2015-09-17 12:00:00,26.98,26.99,26.96,26.98,79194.0,24.4785,24.4876,24.4603,24.4785,79194.0
2015-09-17 12:10:00,26.98,26.98,26.91,26.95,166338.0,24.4785,24.4785,24.415,24.4513,166338.0
2015-09-17 12:20:00,26.96,26.98,26.91,26.93,110903.0,24.4603,24.4785,24.415,24.4331,110903.0
2015-09-17 12:30:00,26.93,26.96,26.87,26.88,114464.0,24.4331,24.4603,24.3787,24.3878,114464.0
2015-09-17 12:40:00,26.88,26.94,26.8,26.94,190053.0,24.3878,24.4422,24.3152,24.4422,190053.0
2015-09-17 12:50:00,26.94,26.99,26.89,26.94,93316.0,24.4422,24.4876,24.3968,24.4422,93316.0
2015-09-17 13:00:00,26.94,26.99,26.92,26.97,88552.0,24.4422,24.4876,24.4241,24.4694,88552.0
2015-09-17 13:10:00,26.97,27.0,26.94,27.0,89915.0,24.4694,24.4966,24.4422,24.4966,89915.0
2015-09-17 13:20:00,27.0,27.16,26.99,27.02,203654.0,24.4966,24.6418,24.4876,24.5148,203654.0
2015-09-17 13:30:00,27.02,27.09,26.99,27.02,133119.0,24.5148,24.5783,24.4876,24.5148,133119.0
2015-09-17 13:40:00,27.02,27.2,27.02,27.13,116756.0,24.5148,24.6781,24.5148,24.6146,116756.0
2015-09-17 13:50:00,27.11,27.24,27.08,27.2,102162.0,24.5964,24.7144,24.5692,24.6781,102162.0
2015-09-17 14:00:00,27.2,27.33,26.91,27.09,259685.0,24.6781,24.796,24.415,24.5783,259685.0
2015-09-17 14:10:00,27.1,27.54,27.09,27.46,356547.0,24.5874,24.9866,24.5783,24.914,356547.0
2015-09-17 14:20:00,27.48,27.56,27.35,27.41,199561.0,24.9321,25.0047,24.8142,24.8686,199561.0
2015-09-17 14:30:00,27.39,27.48,27.34,27.39,166717.0,24.8505,24.9321,24.8051,24.8505,166717.0
2015-09-17 14:40:00,27.4,27.78,27.4,27.72,307591.0,24.8595,25.2043,24.8595,25.1499,307591.0
2015-09-17 14:50:00,27.73,27.8,27.7,27.8,315193.0,25.1589,25.2225,25.1317,25.2225,315193.0
2015-09-17 15:00:00,27.79,27.96,27.75,27.75,633660.0,25.2134,25.3676,25.1771,25.1771,633660.0
2015-09-17 15:10:00,27.76,27.82,27.58,27.63,702523.0,25.1862,25.2406,25.0229,25.0682,702523.0
2015-09-17 15:20:00,27.63,27.67,27.4,27.64,456955.0,25.0682,25.1045,24.8595,25.0773,456955.0
2015-09-17 15:30:00,27.64,27.77,27.57,27.69,421487.0,25.0773,25.1952,25.0138,25.1227,421487.0
2015-09-17 15:40:00,27.66,27.75,27.65,27.67,397639.0,25.0954,25.1771,25.0864,25.1045,397639.0
2015-09-17 15:50:00,27.67,27.68,27.55,27.65,672908.0,25.1045,25.1136,24.9956,25.0864,672908.0
2015-09-18 09:30:00,27.02,27.36,26.75,27.2,1624882.0,24.5148,24.8233,24.2698,24.6781,1624882.0
2015-09-18 09:40:00,27.2,27.22,26.94,26.96,647678.0,24.6781,24.6962,24.4422,24.4603,647678.0
2015-09-18 09:50:00,26.95,27.07,26.74,27.06,371298.0,24.4513,24.5601,24.2607,24.5511,371298.0
2015-09-18 10:00:00,27.05,27.39,26.99,27.27,431699.0,24.542,24.8505,24.4876,24.7416,431699.0
2015-09-18 10:10:00,27.28,27.54,27.11,27.12,404063.0,24.7507,24.9866,24.5964,24.6055,404063.0
2015-09-18 10:20:00,27.12,27.19,27.01,27.04,307826.0,24.6055,24.669,24.5057,24.5329,307826.0
2015-09-18 10:30:00,27.05,27.05,26.96,26.98,256171.0,24.542,24.542,24.4603,24.4785,256171.0
2015-09-18 10:40:00,26.97,27.1,26.96,27.05,223527.0,24.4694,24.5874,24.4603,24.542,223527.0
2015-09-18 10:50:00,27.05,27.11,26.97,27.09,190905.0,24.542,24.5964,24.4694,24.5783,190905.0
2015-09-18 11:00:00,27.09,27.26,27.09,27.14,137984.0,24.5783,24.7325,24.5783,24.6237,137984.0
2015-09-18 11:10:00,27.14,27.15,26.98,27.0,121929.0,24.6237,24.6327,24.4785,24.4966,121929.0
2015-09-18 11:20:00,27.0,27.09,26.96,26.97,174997.0,24.4966,24.5783,24.4603,24.4694,174997.0
2015-09-18 11:30:00,26.98,27.09,26.98,27.05,233748.0,24.4785,24.5783,24.4785,24.542,233748.0
2015-09-18 11:40:00,27.05,27.17,26.97,27.14,361977.0,24.542,24.6509,24.4694,24.6237,361977.0
2015-09-18 11:50:00,27.15,27.15,26.99,27.09,170332.0,24.6327,24.6327,24.4876,24.5783,170332.0
2015-09-18 12:00:00,27.1,27.15,26.92,26.96,167126.0,24.5874,24.6327,24.4241,24.4603,167126.0
2015-09-18 12:10:00,26.95,26.98,26.84,26.84,132690.0,24.4513,24.4785,24.3515,24.3515,132690.0
2015-09-18 12:20:00,26.84,26.88,26.76,26.86,249982.0,24.3515,24.3878,24.2789,24.3696,249982.0
2015-09-18 12:30:00,26.87,26.88,26.81,26.82,133014.0,24.3787,24.3878,24.3242,24.3333,133014.0
2015-09-18 12:40:00,26.81,26.84,26.66,26.83,185670.0,24.3242,24.3515,24.1882,24.3424,185670.0
2015-09-18 12:50:00,26.83,26.84,26.62,26.65,168562.0,24.3424,24.3515,24.1519,24.1791,168562.0
2015-09-18 13:00:00,26.64,26.76,26.59,26.7,109790.0,24.17,24.2789,24.1246,24.2244,109790.0
2015-09-18 13:10:00,26.7,26.71,26.62,26.65,67846.0,24.2244,24.2335,24.1519,24.1791,67846.0
2015-09-18 13:20:00,26.65,26.65,26.31,26.35,256278.0,24.1791,24.1791,23.8706,23.9069,256278.0
2015-09-18 13:30:00,26.35,26.47,26.35,26.39,195582.0,23.9069,24.0158,23.9069,23.9432,195582.0
2015-09-18 13:40:00,26.4,26.43,26.36,26.41,106709.0,23.9523,23.9795,23.916,23.9613,106709.0
2015-09-18 13:50:00,26.4,26.46,26.35,26.38,115675.0,23.9523,24.0067,23.9069,23.9341,115675.0
2015-09-18 14:00:00,26.38,26.38,26.29,26.29,182191.0,23.9341,23.9341,23.8525,23.8525,182191.0
2015-09-18 14:10:00,26.29,26.39,26.28,26.34,209562.0,23.8525,23.9432,23.8434,23.8978,209562.0
2015-09-18 14:20:00,26.34,26.35,26.28,26.35,186405.0,23.8978,23.9069,23.8434,23.9069,186405.0
2015-09-18 14:30:00,26.35,26.5,26.33,26.49,160017.0,23.9069,24.043,23.8888,24.0339,160017.0
2015-09-18 14:40:00,26.49,26.51,26.42,26.43,181608.0,24.0339,24.0521,23.9704,23.9795,181608.0
2015-09-18 14:50:00,26.42,26.48,26.35,26.46,160792.0,23.9704,24.0248,23.9069,24.0067,160792.0
2015-09-18 15:00:00,26.47,26.48,26.37,26.4,184233.0,24.0158,24.0248,23.925,23.9523,184233.0
2015-09-18 15:10:00,26.39,26.44,26.34,26.37,190034.0,23.9432,23.9886,23.8978,23.925,190034.0
2015-09-18 15:20:00,26.37,26.38,26.31,26.36,178149.0,23.925,23.9341,23.8706,23.916,178149.0
2015-09-18 15:30:00,26.35,26.39,26.34,26.37,178819.0,23.9069,23.9432,23.8978,23.925,178819.0
2015-09-18 15:40:00,26.37,26.38,26.33,26.36,364549.0,23.925,23.9341,23.8888,23.916,364549.0
2015-09-18 15:50:00,26.37,26.46,26.31,26.35,1071194.0,23.925,24.0067,23.8706,23.9069,1071194.0
2015-09-21 09:30:00,26.94,26.94,26.12,26.23,770955.0,24.4422,24.4422,23.6982,23.798,770955.0
2015-09-21 09:40:00,26.22,26.37,26.12,26.22,325455.0,23.789,23.925,23.6982,23.789,325455.0
2015-09-21 09:50:00,26.24,26.31,26.19,26.22,199258.0,23.8071,23.8706,23.7617,23.789,199258.0
2015-09-21 10:00:00,26.22,26.34,26.21,26.34,246132.0,23.789,23.8978,23.7799,23.8978,246132.0
2015-09-21 10:10:00,26.34,26.5,26.33,26.43,255504.0,23.8978,24.043,23.8888,23.9795,255504.0
2015-09-21 10:20:00,26.45,26.46,26.29,26.29,113964.0,23.9976,24.0067,23.8525,23.8525,113964.0
2015-09-21 10:30:00,26.29,26.37,26.24,26.34,151518.0,23.8525,23.925,23.8071,23.8978,151518.0
2015-09-21 10:40:00,26.34,26.43,26.3,26.35,284459.0,23.8978,23.9795,23.8615,23.9069,284459.0
2015-09-21 10:50:00,26.35,26.45,26.31,26.36,225604.0,23.9069,23.9976,23.8706,23.916,225604.0
2015-09-21 11:00:00,26.36,26.48,26.33,26.34,160162.0,23.916,24.0248,23.8888,23.8978,160162.0
2015-09-21 11:10:00,26.33,26.61,26.32,26.5,399645.0,23.8888,24.1428,23.8797,24.043,399645.0
2015-09-21 11:20:00,26.5,26.52,26.31,26.42,151300.0,24.043,24.0611,23.8706,23.9704,151300.0
2015-09-21 11:30:00,26.43,26.49,26.24,26.27,287268.0,23.9795,24.0339,23.8071,23.8343,287268.0
2015-09-21 11:40:00,26.28,26.32,26.26,26.32,58476.0,23.8434,23.8797,23.8252,23.8797,58476.0
2015-09-21 11:50:00,26.31,26.33,26.22,26.26,146244.0,23.8706,23.8888,23.789,23.8252,146244.0
2015-09-21 12:00:00,26.26,26.27,26.07,26.09,135967.0,23.8252,23.8343,23.6529,23.671,135967.0
2015-09-21 12:10:00,26.09,26.19,26.09,26.18,84521.0,23.671,23.7617,23.671,23.7527,84521.0
2015-09-21 12:20:00,26.19,26.3,26.13,26.13,152239.0,23.7617,23.8615,23.7073,23.7073,152239.0
2015-09-21 12:30:00,26.13,26.3,26.07,26.19,122886.0,23.7073,23.8615,23.6529,23.7617,122886.0
2015-09-21 12:40:00,26.19,26.2,26.04,26.06,82026.0,23.7617,23.7708,23.6256,23.6438,82026.0
2015-09-21 12:50:00,26.05,26.06,25.85,25.97,147022.0,23.6347,23.6438,23.4533,23.5621,147022.0
2015-09-21 13:00:00,25.96,26.07,25.95,26.05,56656.0,23.5531,23.6529,23.544,23.6347,56656.0
2015-09-21 13:10:00,26.05,26.12,26.02,26.12,61265.0,23.6347,23.6982,23.6075,23.6982,61265.0
2015-09-21 13:20:00,26.12,26.13,26.07,26.1,29791.0,23.6982,23.7073,23.6529,23.6801,29791.0
2015-09-21 13:30:00,26.1,26.13,25.98,26.13,70582.0,23.6801,23.7073,23.5712,23.7073,70582.0
2015-09-21 13:40:00,26.13,26.16,26.07,26.08,61848.0,23.7073,23.7345,23.6529,23.6619,61848.0
2015-09-21 13:50:00,26.07,26.1,26.06,26.07,55367.0,23.6529,23.6801,23.6438,23.6529,55367.0
2015-09-21 14:00:00,26.07,26.11,26.06,26.08,48514.0,23.6529,23.6892,23.6438,23.6619,48514.0
2015-09-21 14:10:00,26.08,26.09,26.01,26.01,59959.0,23.6619,23.671,23.5984,23.5984,59959.0
2015-09-21 14:20:00,26.01,26.06,25.95,25.96,123840.0,23.5984,23.6438,23.544,23.5531,123840.0
2015-09-21 14:30:00,25.97,26.01,25.91,26.01,90828.0,23.5621,23.5984,23.5077,23.5984,90828.0
2015-09-21 14:40:00,26.0,26.05,25.99,26.03,62717.0,23.5894,23.6347,23.5803,23.6166,62717.0
2015-09-21 14:50:00,26.03,26.13,26.02,26.05,87066.0,23.6166,23.7073,23.6075,23.6347,87066.0
2015-09-21 15:00:00,26.05,26.08,26.0,26.06,81354.0,23.6347,23.6619,23.5894,23.6438,81354.0
2015-09-21 15:10:00,26.07,26.07,25.96,25.97,100264.0,23.6529,23.6529,23.5531,23.5621,100264.0
2015-09-21 15:20:00,25.97,25.99,25.91,25.95,97664.0,23.5621,23.5803,23.5077,23.544,97664.0
2015-09-21 15:30:00,25.94,25.96,25.85,25.89,148365.0,23.5349,23.5531,23.4533,23.4895,148365.0
2015-09-21 15:40:00,25.89,25.93,25.85,25.9,156893.0,23.4895,23.5258,23.4533,23.4986,156893.0
2015-09-21 15:50:00,25.9,25.99,25.9,25.98,321118.0,23.4986,23.5803,23.4986,23.5712,321118.0
2015-09-22 09:30:00,25.5,25.64,25.45,25.62,499377.0,23.1357,23.2627,23.0903,23.2446,499377.0
2015-09-22 09:40:00,25.6,25.85,25.57,25.58,235102.0,23.2264,23.4533,23.1992,23.2083,235102.0
2015-09-22 09:50:00,25.59,25.61,25.45,25.49,205180.0,23.2174,23.2355,23.0903,23.1266,205180.0
2015-09-22 10:00:00,25.49,25.74,25.47,25.63,258756.0,23.1266,23.3535,23.1085,23.2537,258756.0
2015-09-22 10:10:00,25.59,25.68,25.52,25.55,119142.0,23.2174,23.299,23.1539,23.1811,119142.0
2015-09-22 10:20:00,25.55,25.57,25.48,25.51,159025.0,23.1811,23.1992,23.1176,23.1448,159025.0
2015-09-22 10:30:00,25.51,25.52,25.14,25.19,248424.0,23.1448,23.1539,22.8091,22.8545,248424.0
2015-09-22 10:40:00,25.2,25.28,25.16,25.28,175132.0,22.8635,22.9361,22.8272,22.9361,175132.0
2015-09-22 10:50:00,25.28,25.3,25.2,25.21,213024.0,22.9361,22.9543,22.8635,22.8726,213024.0
2015-09-22 11:00:00,25.2,25.27,25.14,25.24,145907.0,22.8635,22.927,22.8091,22.8998,145907.0
2015-09-22 11:10:00,25.24,25.32,25.23,25.3,178120.0,22.8998,22.9724,22.8907,22.9543,178120.0
2015-09-22 11:20:00,25.3,25.32,25.2,25.22,118779.0,22.9543,22.9724,22.8635,22.8817,118779.0
2015-09-22 11:30:00,25.21,25.28,25.21,25.22,100219.0,22.8726,22.9361,22.8726,22.8817,100219.0
2015-09-22 11:40:00,25.21,25.23,25.15,25.21,90019.0,22.8726,22.8907,22.8182,22.8726,90019.0
2015-09-22 11:50:00,25.22,25.28,25.2,25.25,59241.0,22.8817,22.9361,22.8635,22.9089,59241.0
2015-09-22 12:00:00,25.24,25.34,25.21,25.33,79713.0,22.8998,22.9905,22.8726,22.9815,79713.0
2015-09-22 12:10:00,25.33,25.35,25.25,25.28,68072.0,22.9815,22.9996,22.9089,22.9361,68072.0
2015-09-22 12:20:00,25.28,25.35,25.25,25.33,129674.0,22.9361,22.9996,22.9089,22.9815,129674.0
2015-09-22 12:30:00,25.33,25.38,25.28,25.38,100277.0,22.9815,23.0268,22.9361,23.0268,100277.0
2015-09-22 12:40:00,25.38,25.41,25.36,25.37,127774.0,23.0268,23.0541,23.0087,23.0178,127774.0
2015-09-22 12:50:00,25.38,25.39,25.28,25.32,56121.0,23.0268,23.0359,22.9361,22.9724,56121.0
2015-09-22 13:00:00,25.32,25.42,25.3,25.31,114786.0,22.9724,23.0631,22.9543,22.9633,114786.0
2015-09-22 13:10:00,25.32,25.4,25.32,25.39,145290.0,22.9724,23.045,22.9724,23.0359,145290.0
2015-09-22 13:20:00,25.39,25.4,25.22,25.24,186804.0,23.0359,23.045,22.8817,22.8998,186804.0
2015-09-22 13:30:00,25.24,25.3,25.2,25.23,73715.0,22.8998,22.9543,22.8635,22.8907,73715.0
2015-09-22 13:40:00,25.23,25.34,25.2,25.29,56806.0,22.8907,22.9905,22.8635,22.9452,56806.0
2015-09-22 13:50:00,25.29,25.4,25.23,25.38,115016.0,22.9452,23.045,22.8907,23.0268,115016.0
2015-09-22 14:00:00,25.38,25.4,25.3,25.38,112175.0,23.0268,23.045,22.9543,23.0268,112175.0
2015-09-22 14:10:00,25.37,25.45,25.33,25.44,144306.0,23.0178,23.0903,22.9815,23.0813,144306.0
2015-09-22 14:20:00,25.45,25.47,25.37,25.45,71670.0,23.0903,23.1085,23.0178,23.0903,71670.0
2015-09-22 14:30:00,25.46,25.51,25.43,25.46,100492.0,23.0994,23.1448,23.0722,23.0994,100492.0
2015-09-22 14:40:00,25.47,25.47,25.41,25.42,77622.0,23.1085,23.1085,23.0541,23.0631,77622.0
2015-09-22 14:50:00,25.42,25.57,25.42,25.52,89644.0,23.0631,23.1992,23.0631,23.1539,89644.0
2015-09-22 15:00:00,25.52,25.57,25.5,25.53,86929.0,23.1539,23.1992,23.1357,23.1629,86929.0
2015-09-22 15:10:00,25.52,25.56,25.47,25.52,72438.0,23.1539,23.1901,23.1085,23.1539,72438.0
2015-09-22 15:20:00,25.53,25.57,25.51,25.56,105278.0,23.1629,23.1992,23.1448,23.1901,105278.0
2015-09-22 15:30:00,25.56,25.59,25.5,25.55,230774.0,23.1901,23.2174,23.1357,23.1811,230774.0
2015-09-22 15:40:00,25.55,25.56,25.49,25.5,255454.0,23.1811,23.1901,23.1266,23.1357,255454.0
2015-09-22 15:50:00,25.49,25.59,25.43,25.53,540540.0,23.1266,23.2174,23.0722,23.1629,540540.0
2015-09-23 09:30:00,25.63,25.88,25.22,25.25,225910.0,23.2537,23.4805,22.8817,22.9089,225910.0
2015-09-23 09:40:00,25.25,25.25,24.65,24.77,645936.0,22.9089,22.9089,22.3645,22.4734,645936.0
2015-09-23 09:50:00,24.77,25.02,24.76,24.95,394029.0,22.4734,22.7002,22.4643,22.6367,394029.0
2015-09-23 10:00:00,24.95,25.02,24.84,24.85,597326.0,22.6367,22.7002,22.5369,22.546,597326.0
2015-09-23 10:10:00,24.85,24.92,24.71,24.92,430957.0,22.546,22.6095,22.419,22.6095,430957.0
2015-09-23 10:20:00,24.92,24.93,24.8,24.87,186801.0,22.6095,22.6186,22.5006,22.5641,186801.0
2015-09-23 10:30:00,24.88,25.1,24.88,25.05,332926.0,22.5732,22.7728,22.5732,22.7274,332926.0
2015-09-23 10:40:00,25.04,25.05,24.94,24.98,207533.0,22.7184,22.7274,22.6276,22.6639,207533.0
2015-09-23 10:50:00,24.98,25.05,24.97,25.0,191731.0,22.6639,22.7274,22.6548,22.6821,191731.0
2015-09-23 11:00:00,25.0,25.01,24.98,25.0,142480.0,22.6821,22.6911,22.6639,22.6821,142480.0
2015-09-23 11:10:00,25.0,25.0,24.82,24.82,183232.0,22.6821,22.6821,22.5188,22.5188,183232.0
2015-09-23 11:20:00,24.82,24.94,24.77,24.9,324076.0,22.5188,22.6276,22.4734,22.5913,324076.0
2015-09-23 11:30:00,24.9,24.92,24.87,24.89,116898.0,22.5913,22.6095,22.5641,22.5823,116898.0
2015-09-23 11:40:00,24.89,24.9,24.74,24.81,339665.0,22.5823,22.5913,22.4462,22.5097,339665.0
2015-09-23 11:50:00,24.81,24.82,24.79,24.8,158827.0,22.5097,22.5188,22.4915,22.5006,158827.0
2015-09-23 12:00:00,24.81,24.81,24.56,24.58,282094.0,22.5097,22.5097,22.2829,22.301,282094.0
2015-09-23 12:10:00,24.57,24.63,24.5,24.58,414729.0,22.2919,22.3464,22.2284,22.301,414729.0
2015-09-23 12:20:00,24.58,24.67,24.57,24.67,248236.0,22.301,22.3827,22.2919,22.3827,248236.0
2015-09-23 12:30:00,24.66,24.66,24.45,24.46,263435.0,22.3736,22.3736,22.1831,22.1921,263435.0
2015-09-23 12:40:00,24.47,24.59,24.44,24.58,193969.0,22.2012,22.3101,22.174,22.301,193969.0
2015-09-23 12:50:00,24.59,24.64,24.51,24.51,151920.0,22.3101,22.3554,22.2375,22.2375,151920.0
2015-09-23 13:00:00,24.52,24.56,24.46,24.52,172164.0,22.2466,22.2829,22.1921,22.2466,172164.0
2015-09-23 13:10:00,24.52,24.54,24.46,24.46,141429.0,22.2466,22.2647,22.1921,22.1921,141429.0
2015-09-23 13:20:00,24.46,24.5,24.43,24.43,206526.0,22.1921,22.2284,22.1649,22.1649,206526.0
2015-09-23 13:30:00,24.43,24.49,24.42,24.45,195947.0,22.1649,22.2194,22.1558,22.1831,195947.0
2015-09-23 13:40:00,24.44,24.56,24.43,24.56,388960.0,22.174,22.2829,22.1649,22.2829,388960.0
2015-09-23 13:50:00,24.56,24.59,24.48,24.49,140282.0,22.2829,22.3101,22.2103,22.2194,140282.0
2015-09-23 14:00:00,24.48,24.58,24.47,24.52,156708.0,22.2103,22.301,22.2012,22.2466,156708.0
2015-09-23 14:10:00,24.51,24.52,24.39,24.4,163085.0,22.2375,22.2466,22.1286,22.1377,163085.0
2015-09-23 14:20:00,24.4,24.44,24.29,24.29,351264.0,22.1377,22.174,22.0379,22.0379,351264.0
2015-09-23 14:30:00,24.29,24.3,24.1,24.13,472239.0,22.0379,22.047,21.8655,21.8927,472239.0
2015-09-23 14:40:00,24.13,24.23,24.1,24.22,292434.0,21.8927,21.9835,21.8655,21.9744,292434.0
2015-09-23 14:50:00,24.22,24.22,24.13,24.15,241312.0,21.9744,21.9744,21.8927,21.9109,241312.0
2015-09-23 15:00:00,24.15,24.2,24.06,24.17,401952.0,21.9109,21.9562,21.8292,21.929,401952.0
2015-09-23 15:10:00,24.18,24.31,24.17,24.3,311236.0,21.9381,22.056,21.929,22.047,311236.0
2015-09-23 15:20:00,24.3,24.31,24.17,24.23,236845.0,22.047,22.056,21.929,21.9835,236845.0
2015-09-23 15:30:00,24.24,24.29,24.2,24.29,248069.0,21.9925,22.0379,21.9562,22.0379,248069.0
2015-09-23 15:40:00,24.29,24.35,24.25,24.35,392360.0,22.0379,22.0923,22.0016,22.0923,392360.0
2015-09-23 15:50:00,24.35,24.44,24.32,24.38,1160976.0,22.0923,22.174,22.0651,22.1196,1160976.0
2015-09-24 09:30:00,24.33,24.69,24.18,24.21,393839.0,22.0742,22.4008,21.9381,21.9653,393839.0
2015-09-24 09:40:00,24.22,24.37,24.13,24.18,303682.0,21.9744,22.1105,21.8927,21.9381,303682.0
2015-09-24 09:50:00,24.18,24.84,24.13,24.84,285402.0,21.9381,22.5369,21.8927,22.5369,285402.0
2015-09-24 10:00:00,24.83,24.96,24.55,24.79,404389.0,22.5278,22.6458,22.2738,22.4915,404389.0
2015-09-24 10:10:00,24.8,24.98,24.61,24.72,193588.0,22.5006,22.6639,22.3282,22.428,193588.0
2015-09-24 10:20:00,24.73,24.77,24.42,24.52,213404.0,22.4371,22.4734,22.1558,22.2466,213404.0
2015-09-24 10:30:00,24.52,24.61,24.44,24.52,115614.0,22.2466,22.3282,22.174,22.2466,115614.0
2015-09-24 10:40:00,24.51,24.57,24.43,24.49,129196.0,22.2375,22.2919,22.1649,22.2194,129196.0
2015-09-24 10:50:00,24.48,24.55,24.47,24.53,67775.0,22.2103,22.2738,22.2012,22.2556,67775.0
2015-09-24 11:00:00,24.53,24.55,24.48,24.52,112984.0,22.2556,22.2738,22.2103,22.2466,112984.0
2015-09-24 11:10:00,24.51,24.63,24.45,24.59,122515.0,22.2375,22.3464,22.1831,22.3101,122515.0
2015-09-24 11:20:00,24.57,24.63,24.51,24.58,98216.0,22.2919,22.3464,22.2375,22.301,98216.0
2015-09-24 11:30:00,24.58,24.71,24.55,24.69,163005.0,22.301,22.419,22.2738,22.4008,163005.0
2015-09-24 11:40:00,24.68,24.8,24.65,24.75,125626.0,22.3917,22.5006,22.3645,22.4552,125626.0
2015-09-24 11:50:00,24.75,24.79,24.67,24.77,113183.0,22.4552,22.4915,22.3827,22.4734,113183.0
2015-09-24 12:00:00,24.76,24.86,24.75,24.82,106890.0,22.4643,22.555,22.4552,22.5188,106890.0
2015-09-24 12:10:00,24.84,24.87,24.71,24.78,122817.0,22.5369,22.5641,22.419,22.4825,122817.0
2015-09-24 12:20:00,24.77,24.88,24.75,24.87,66874.0,22.4734,22.5732,22.4552,22.5641,66874.0
2015-09-24 12:30:00,24.87,24.97,24.87,24.96,133703.0,22.5641,22.6548,22.5641,22.6458,133703.0
2015-09-24 12:40:00,24.97,25.0,24.93,25.0,162363.0,22.6548,22.6821,22.6186,22.6821,162363.0
2015-09-24 12:50:00,24.99,25.09,24.85,24.86,263605.0,22.673,22.7637,22.546,22.555,263605.0
2015-09-24 13:00:00,24.86,25.0,24.84,24.93,201498.0,22.555,22.6821,22.5369,22.6186,201498.0
2015-09-24 13:10:00,24.93,24.96,24.86,24.95,101331.0,22.6186,22.6458,22.555,22.6367,101331.0
2015-09-24 13:20:00,24.96,25.01,24.94,25.01,79281.0,22.6458,22.6911,22.6276,22.6911,79281.0
2015-09-24 13:30:00,25.01,25.02,24.97,24.97,59446.0,22.6911,22.7002,22.6548,22.6548,59446.0
2015-09-24 13:40:00,24.96,24.99,24.9,24.92,72689.0,22.6458,22.673,22.5913,22.6095,72689.0
2015-09-24 13:50:00,24.91,24.96,24.9,24.92,61289.0,22.6004,22.6458,22.5913,22.6095,61289.0
2015-09-24 14:00:00,24.92,24.95,24.9,24.95,94827.0,22.6095,22.6367,22.5913,22.6367,94827.0
2015-09-24 14:10:00,24.95,25.06,24.92,25.03,67695.0,22.6367,22.7365,22.6095,22.7093,67695.0
2015-09-24 14:20:00,25.02,25.12,25.0,25.04,99997.0,22.7002,22.7909,22.6821,22.7184,99997.0
2015-09-24 14:30:00,25.04,25.05,24.95,25.02,137568.0,22.7184,22.7274,22.6367,22.7002,137568.0
2015-09-24 14:40:00,25.01,25.2,24.96,25.17,180632.0,22.6911,22.8635,22.6458,22.8363,180632.0
2015-09-24 14:50:00,25.18,25.43,25.16,25.24,244547.0,22.8454,23.0722,22.8272,22.8998,244547.0
2015-09-24 15:00:00,25.25,25.26,25.07,25.11,129963.0,22.9089,22.918,22.7456,22.7819,129963.0
2015-09-24 15:10:00,25.1,25.27,25.05,25.25,188283.0,22.7728,22.927,22.7274,22.9089,188283.0
2015-09-24 15:20:00,25.25,25.34,25.2,25.29,146621.0,22.9089,22.9905,22.8635,22.9452,146621.0
2015-09-24 15:30:00,25.3,25.34,25.15,25.2,161642.0,22.9543,22.9905,22.8182,22.8635,161642.0
2015-09-24 15:40:00,25.2,25.32,25.19,25.32,208954.0,22.8635,22.9724,22.8545,22.9724,208954.0
2015-09-24 15:50:00,25.32,25.41,25.23,25.35,514060.0,22.9724,23.0541,22.8907,22.9996,514060.0
2015-09-25 09:30:00,25.77,26.51,25.75,26.43,1022634.0,23.3807,24.0521,23.3625,23.9795,1022634.0
2015-09-25 09:40:00,26.46,26.8,26.21,26.37,866732.0,24.0067,24.3152,23.7799,23.925,866732.0
2015-09-25 09:50:00,26.37,26.67,26.27,26.4,534246.0,23.925,24.1972,23.8343,23.9523,534246.0
2015-09-25 10:00:00,26.39,26.45,26.21,26.31,477085.0,23.9432,23.9976,23.7799,23.8706,477085.0
2015-09-25 10:10:00,26.32,26.44,26.29,26.32,310574.0,23.8797,23.9886,23.8525,23.8797,310574.0
2015-09-25 10:20:00,26.32,26.35,26.25,26.3,313647.0,23.8797,23.9069,23.8162,23.8615,313647.0
2015-09-25 10:30:00,26.29,26.31,26.15,26.16,352717.0,23.8525,23.8706,23.7254,23.7345,352717.0
2015-09-25 10:40:00,26.16,26.26,26.12,26.24,412293.0,23.7345,23.8252,23.6982,23.8071,412293.0
2015-09-25 10:50:00,26.24,26.34,26.24,26.25,358121.0,23.8071,23.8978,23.8071,23.8162,358121.0
2015-09-25 11:00:00,26.25,26.31,26.19,26.29,320059.0,23.8162,23.8706,23.7617,23.8525,320059.0
2015-09-25 11:10:00,26.29,26.32,26.09,26.18,506528.0,23.8525,23.8797,23.671,23.7527,506528.0
2015-09-25 11:20:00,26.17,26.3,26.14,26.3,382852.0,23.7436,23.8615,23.7164,23.8615,382852.0
2015-09-25 11:30:00,26.3,26.33,26.13,26.17,251539.0,23.8615,23.8888,23.7073,23.7436,251539.0
2015-09-25 11:40:00,26.16,26.31,26.16,26.3,341474.0,23.7345,23.8706,23.7345,23.8615,341474.0
2015-09-25 11:50:00,26.29,26.33,26.17,26.18,216089.0,23.8525,23.8888,23.7436,23.7527,216089.0
2015-09-25 12:00:00,26.18,26.18,26.06,26.1,156771.0,23.7527,23.7527,23.6438,23.6801,156771.0
2015-09-25 12:10:00,26.1,26.13,26.0,26.1,198578.0,23.6801,23.7073,23.5894,23.6801,198578.0
2015-09-25 12:20:00,26.09,26.11,26.0,26.03,140177.0,23.671,23.6892,23.5894,23.6166,140177.0
2015-09-25 12:30:00,26.03,26.04,25.94,25.96,84725.0,23.6166,23.6256,23.5349,23.5531,84725.0
2015-09-25 12:40:00,25.95,26.02,25.94,25.97,67515.0,23.544,23.6075,23.5349,23.5621,67515.0
2015-09-25 12:50:00,25.96,26.07,25.93,26.06,110090.0,23.5531,23.6529,23.5258,23.6438,110090.0
2015-09-25 13:00:00,26.08,26.16,26.05,26.11,176890.0,23.6619,23.7345,23.6347,23.6892,176890.0
2015-09-25 13:10:00,26.1,26.15,26.06,26.08,401459.0,23.6801,23.7254,23.6438,23.6619,401459.0
2015-09-25 13:20:00,26.08,26.13,26.06,26.08,141765.0,23.6619,23.7073,23.6438,23.6619,141765.0
2015-09-25 13:30:00,26.08,26.14,26.03,26.1,125541.0,23.6619,23.7164,23.6166,23.6801,125541.0
2015-09-25 13:40:00,26.1,26.11,26.03,26.1,223759.0,23.6801,23.6892,23.6166,23.6801,223759.0
2015-09-25 13:50:00,26.1,26.11,26.05,26.05,141940.0,23.6801,23.6892,23.6347,23.6347,141940.0
2015-09-25 14:00:00,26.05,26.06,26.0,26.05,150101.0,23.6347,23.6438,23.5894,23.6347,150101.0
2015-09-25 14:10:00,26.04,26.07,25.91,25.95,194806.0,23.6256,23.6529,23.5077,23.544,194806.0
2015-09-25 14:20:00,25.95,25.98,25.87,25.9,233428.0,23.544,23.5712,23.4714,23.4986,233428.0
2015-09-25 14:30:00,25.9,26.0,25.8,25.95,156045.0,23.4986,23.5894,23.4079,23.544,156045.0
2015-09-25 14:40:00,25.95,25.99,25.83,25.86,245321.0,23.544,23.5803,23.4351,23.4623,245321.0
2015-09-25 14:50:00,25.86,25.91,25.78,25.88,164042.0,23.4623,23.5077,23.3897,23.4805,164042.0
2015-09-25 15:00:00,25.88,25.9,25.72,25.74,195994.0,23.4805,23.4986,23.3353,23.3535,195994.0
2015-09-25 15:10:00,25.75,25.77,25.6,25.62,175599.0,23.3625,23.3807,23.2264,23.2446,175599.0
2015-09-25 15:20:00,25.62,25.95,25.61,25.86,360280.0,23.2446,23.544,23.2355,23.4623,360280.0
2015-09-25 15:30:00,25.85,26.04,25.83,25.91,431133.0,23.4533,23.6256,23.4351,23.5077,431133.0
2015-09-25 15:40:00,25.91,26.05,25.89,26.0,540619.0,23.5077,23.6347,23.4895,23.5894,540619.0
2015-09-25 15:50:00,26.0,26.01,25.94,25.95,717137.0,23.5894,23.5984,23.5349,23.544,717137.0
2015-09-28 09:30:00,25.62,25.89,25.42,25.67,360030.0,23.2446,23.4895,23.0631,23.2899,360030.0
2015-09-28 09:40:00,25.68,25.68,25.47,25.57,413603.0,23.299,23.299,23.1085,23.1992,413603.0
2015-09-28 09:50:00,25.56,25.59,25.37,25.38,278426.0,23.1901,23.2174,23.0178,23.0268,278426.0
2015-09-28 10:00:00,25.4,25.43,25.21,25.4,149340.0,23.045,23.0722,22.8726,23.045,149340.0
2015-09-28 10:10:00,25.41,25.41,25.1,25.16,194979.0,23.0541,23.0541,22.7728,22.8272,194979.0
2015-09-28 10:20:00,25.15,25.33,25.11,25.32,175818.0,22.8182,22.9815,22.7819,22.9724,175818.0
2015-09-28 10:30:00,25.32,25.32,25.17,25.21,149116.0,22.9724,22.9724,22.8363,22.8726,149116.0
2015-09-28 10:40:00,25.23,25.25,25.16,25.21,151639.0,22.8907,22.9089,22.8272,22.8726,151639.0
2015-09-28 10:50:00,25.22,25.37,25.19,25.36,149623.0,22.8817,23.0178,22.8545,23.0087,149623.0
2015-09-28 11:00:00,25.36,25.51,25.3,25.43,206896.0,23.0087,23.1448,22.9543,23.0722,206896.0
2015-09-28 11:10:00,25.44,25.49,25.34,25.42,215671.0,23.0813,23.1266,22.9905,23.0631,215671.0
2015-09-28 11:20:00,25.42,25.45,25.34,25.38,171502.0,23.0631,23.0903,22.9905,23.0268,171502.0
2015-09-28 11:30:00,25.38,25.44,25.35,25.4,179219.0,23.0268,23.0813,22.9996,23.045,179219.0
2015-09-28 11:40:00,25.4,25.41,25.33,25.36,331460.0,23.045,23.0541,22.9815,23.0087,331460.0
2015-09-28 11:50:00,25.35,25.36,25.22,25.23,331288.0,22.9996,23.0087,22.8817,22.8907,331288.0
2015-09-28 12:00:00,25.22,25.25,25.15,25.25,1122349.0,22.8817,22.9089,22.8182,22.9089,1122349.0
2015-09-28 12:10:00,25.26,25.27,25.16,25.24,133142.0,22.918,22.927,22.8272,22.8998,133142.0
2015-09-28 12:20:00,25.24,25.31,25.23,25.28,72523.0,22.8998,22.9633,22.8907,22.9361,72523.0
2015-09-28 12:30:00,25.28,25.3,25.22,25.27,171626.0,22.9361,22.9543,22.8817,22.927,171626.0
2015-09-28 12:40:00,25.27,25.27,25.18,25.2,200765.0,22.927,22.927,22.8454,22.8635,200765.0
2015-09-28 12:50:00,25.2,25.2,25.1,25.12,237013.0,22.8635,22.8635,22.7728,22.7909,237013.0
2015-09-28 13:00:00,25.11,25.28,25.09,25.26,378474.0,22.7819,22.9361,22.7637,22.918,378474.0
2015-09-28 13:10:00,25.27,25.29,25.07,25.12,203393.0,22.927,22.9452,22.7456,22.7909,203393.0
2015-09-28 13:20:00,25.12,25.12,25.0,25.01,141311.0,22.7909,22.7909,22.6821,22.6911,141311.0
2015-09-28 13:30:00,25.02,25.06,24.98,24.99,597407.0,22.7002,22.7365,22.6639,22.673,597407.0
2015-09-28 13:40:00,24.99,25.03,24.96,24.96,278137.0,22.673,22.7093,22.6458,22.6458,278137.0
2015-09-28 13:50:00,24.96,25.0,24.93,24.97,253017.0,22.6458,22.6821,22.6186,22.6548,253017.0
2015-09-28 14:00:00,24.97,25.0,24.87,24.88,141660.0,22.6548,22.6821,22.5641,22.5732,141660.0
2015-09-28 14:10:00,24.87,24.9,24.75,24.76,247007.0,22.5641,22.5913,22.4552,22.4643,247007.0
2015-09-28 14:20:00,24.75,24.83,24.72,24.83,228088.0,22.4552,22.5278,22.428,22.5278,228088.0
2015-09-28 14:30:00,24.83,24.93,24.83,24.9,217667.0,22.5278,22.6186,22.5278,22.5913,217667.0
2015-09-28 14:40:00,24.9,24.95,24.85,24.88,147954.0,22.5913,22.6367,22.546,22.5732,147954.0
2015-09-28 14:50:00,24.88,24.88,24.76,24.82,196559.0,22.5732,22.5732,22.4643,22.5188,196559.0
2015-09-28 15:00:00,24.82,24.84,24.8,24.8,145705.0,22.5188,22.5369,22.5006,22.5006,145705.0
2015-09-28 15:10:00,24.8,24.8,24.75,24.79,238030.0,22.5006,22.5006,22.4552,22.4915,238030.0
2015-09-28 15:20:00,24.79,24.8,24.72,24.74,342252.0,22.4915,22.5006,22.428,22.4462,342252.0
2015-09-28 15:30:00,24.74,24.89,24.72,24.82,374874.0,22.4462,22.5823,22.428,22.5188,374874.0
2015-09-28 15:40:00,24.81,24.85,24.77,24.8,538109.0,22.5097,22.546,22.4734,22.5006,538109.0
2015-09-28 15:50:00,24.8,24.84,24.67,24.69,1256001.0,22.5006,22.5369,22.3827,22.4008,1256001.0
2015-09-29 09:30:00,24.8,24.88,24.33,24.36,650640.0,22.5006,22.5732,22.0742,22.1014,650640.0
2015-09-29 09:40:00,24.36,24.44,24.12,24.13,351691.0,22.1014,22.174,21.8837,21.8927,351691.0
2015-09-29 09:50:00,24.13,24.5,24.11,24.41,458130.0,21.8927,22.2284,21.8746,22.1468,458130.0
2015-09-29 10:00:00,24.41,24.69,24.4,24.54,341484.0,22.1468,22.4008,22.1377,22.2647,341484.0
2015-09-29 10:10:00,24.54,24.72,24.54,24.69,183435.0,22.2647,22.428,22.2647,22.4008,183435.0
2015-09-29 10:20:00,24.7,24.86,24.63,24.86,293586.0,22.4099,22.555,22.3464,22.555,293586.0
2015-09-29 10:30:00,24.86,24.91,24.72,24.76,327188.0,22.555,22.6004,22.428,22.4643,327188.0
2015-09-29 10:40:00,24.76,24.76,24.51,24.55,285496.0,22.4643,22.4643,22.2375,22.2738,285496.0
2015-09-29 10:50:00,24.55,24.65,24.52,24.57,331702.0,22.2738,22.3645,22.2466,22.2919,331702.0
2015-09-29 11:00:00,24.57,24.68,24.52,24.62,373183.0,22.2919,22.3917,22.2466,22.3373,373183.0
2015-09-29 11:10:00,24.62,24.64,24.57,24.62,118326.0,22.3373,22.3554,22.2919,22.3373,118326.0
2015-09-29 11:20:00,24.63,24.79,24.57,24.78,125952.0,22.3464,22.4915,22.2919,22.4825,125952.0
2015-09-29 11:30:00,24.78,24.8,24.64,24.74,218512.0,22.4825,22.5006,22.3554,22.4462,218512.0
2015-09-29 11:40:00,24.74,24.8,24.68,24.75,205555.0,22.4462,22.5006,22.3917,22.4552,205555.0
2015-09-29 11:50:00,24.76,24.8,24.67,24.69,274387.0,22.4643,22.5006,22.3827,22.4008,274387.0
2015-09-29 12:00:00,24.68,24.75,24.62,24.64,223209.0,22.3917,22.4552,22.3373,22.3554,223209.0
2015-09-29 12:10:00,24.65,24.68,24.53,24.62,206068.0,22.3645,22.3917,22.2556,22.3373,206068.0
2015-09-29 12:20:00,24.61,24.65,24.52,24.61,172569.0,22.3282,22.3645,22.2466,22.3282,172569.0
2015-09-29 12:30:00,24.61,24.62,24.53,24.54,128277.0,22.3282,22.3373,22.2556,22.2647,128277.0
2015-09-29 12:40:00,24.53,24.61,24.5,24.57,245034.0,22.2556,22.3282,22.2284,22.2919,245034.0
2015-09-29 12:50:00,24.56,24.58,24.45,24.46,115067.0,22.2829,22.301,22.1831,22.1921,115067.0
2015-09-29 13:00:00,24.47,24.5,24.41,24.46,116445.0,22.2012,22.2284,22.1468,22.1921,116445.0
2015-09-29 13:10:00,24.46,24.6,24.43,24.59,71761.0,22.1921,22.3192,22.1649,22.3101,71761.0
2015-09-29 13:20:00,24.59,24.64,24.56,24.6,47502.0,22.3101,22.3554,22.2829,22.3192,47502.0
2015-09-29 13:30:00,24.59,24.69,24.59,24.65,89175.0,22.3101,22.4008,22.3101,22.3645,89175.0
2015-09-29 13:40:00,24.65,24.69,24.54,24.55,94999.0,22.3645,22.4008,22.2647,22.2738,94999.0
2015-09-29 13:50:00,24.55,24.62,24.55,24.61,53110.0,22.2738,22.3373,22.2738,22.3282,53110.0
2015-09-29 14:00:00,24.61,24.61,24.46,24.49,82009.0,22.3282,22.3282,22.1921,22.2194,82009.0
2015-09-29 14:10:00,24.5,24.55,24.46,24.46,61778.0,22.2284,22.2738,22.1921,22.1921,61778.0
2015-09-29 14:20:00,24.47,24.6,24.47,24.58,109444.0,22.2012,22.3192,22.2012,22.301,109444.0
2015-09-29 14:30:00,24.57,24.6,24.49,24.59,138415.0,22.2919,22.3192,22.2194,22.3101,138415.0
2015-09-29 14:40:00,24.59,24.6,24.46,24.46,74571.0,22.3101,22.3192,22.1921,22.1921,74571.0
2015-09-29 14:50:00,24.46,24.51,24.41,24.43,62583.0,22.1921,22.2375,22.1468,22.1649,62583.0
2015-09-29 15:00:00,24.42,24.48,24.37,24.44,59865.0,22.1558,22.2103,22.1105,22.174,59865.0
2015-09-29 15:10:00,24.43,24.47,24.32,24.33,102890.0,22.1649,22.2012,22.0651,22.0742,102890.0
2015-09-29 15:20:00,24.33,24.36,24.25,24.25,293169.0,22.0742,22.1014,22.0016,22.0016,293169.0
2015-09-29 15:30:00,24.26,24.37,24.25,24.32,165844.0,22.0107,22.1105,22.0016,22.0651,165844.0
2015-09-29 15:40:00,24.32,24.36,24.25,24.36,203855.0,22.0651,22.1014,22.0016,22.1014,203855.0
2015-09-29 15:50:00,24.36,24.5,24.32,24.44,831476.0,22.1014,22.2284,22.0651,22.174,831476.0
2015-09-30 09:30:00,25.46,25.47,25.2,25.4,1021017.0,23.0994,23.1085,22.8635,23.045,1021017.0
2015-09-30 09:40:00,25.4,25.88,25.37,25.82,1143543.0,23.045,23.4805,23.0178,23.426,1143543.0
2015-09-30 09:50:00,25.83,26.01,25.75,25.84,718666.0,23.4351,23.5984,23.3625,23.4442,718666.0
2015-09-30 10:00:00,25.85,25.86,25.78,25.81,529761.0,23.4533,23.4623,23.3897,23.417,529761.0
2015-09-30 10:10:00,25.81,25.97,25.81,25.94,533624.0,23.417,23.5621,23.417,23.5349,533624.0
2015-09-30 10:20:00,25.94,26.34,25.94,26.3,571097.0,23.5349,23.8978,23.5349,23.8615,571097.0
2015-09-30 10:30:00,26.33,26.47,26.25,26.35,539817.0,23.8888,24.0158,23.8162,23.9069,539817.0
2015-09-30 10:40:00,26.35,26.5,26.3,26.32,546618.0,23.9069,24.043,23.8615,23.8797,546618.0
2015-09-30 10:50:00,26.32,26.36,26.12,26.16,227757.0,23.8797,23.916,23.6982,23.7345,227757.0
2015-09-30 11:00:00,26.15,26.2,25.95,26.08,327711.0,23.7254,23.7708,23.544,23.6619,327711.0
2015-09-30 11:10:00,26.08,26.16,26.0,26.16,212458.0,23.6619,23.7345,23.5894,23.7345,212458.0
2015-09-30 11:20:00,26.16,26.18,25.97,26.0,134633.0,23.7345,23.7527,23.5621,23.5894,134633.0
2015-09-30 11:30:00,26.0,26.01,25.92,25.98,213134.0,23.5894,23.5984,23.5168,23.5712,213134.0
2015-09-30 11:40:00,25.98,25.99,25.86,25.93,151293.0,23.5712,23.5803,23.4623,23.5258,151293.0
2015-09-30 11:50:00,25.94,26.04,25.93,26.0,370866.0,23.5349,23.6256,23.5258,23.5894,370866.0
2015-09-30 12:00:00,26.0,26.04,25.87,25.89,112297.0,23.5894,23.6256,23.4714,23.4895,112297.0
2015-09-30 12:10:00,25.89,25.89,25.81,25.84,202537.0,23.4895,23.4895,23.417,23.4442,202537.0
2015-09-30 12:20:00,25.85,25.93,25.84,25.91,274146.0,23.4533,23.5258,23.4442,23.5077,274146.0
2015-09-30 12:30:00,25.91,25.98,25.89,25.93,421687.0,23.5077,23.5712,23.4895,23.5258,421687.0
2015-09-30 12:40:00,25.93,25.93,25.75,25.77,166307.0,23.5258,23.5258,23.3625,23.3807,166307.0
2015-09-30 12:50:00,25.78,25.84,25.75,25.81,91880.0,23.3897,23.4442,23.3625,23.417,91880.0
2015-09-30 13:00:00,25.82,25.95,25.81,25.9,149796.0,23.426,23.544,23.417,23.4986,149796.0
2015-09-30 13:10:00,25.89,25.95,25.85,25.95,129468.0,23.4895,23.544,23.4533,23.544,129468.0
2015-09-30 13:20:00,25.95,25.95,25.87,25.92,133654.0,23.544,23.544,23.4714,23.5168,133654.0
2015-09-30 13:30:00,25.91,25.94,25.85,25.88,103528.0,23.5077,23.5349,23.4533,23.4805,103528.0
2015-09-30 13:40:00,25.88,26.06,25.87,26.03,164931.0,23.4805,23.6438,23.4714,23.6166,164931.0
2015-09-30 13:50:00,26.04,26.11,26.03,26.09,206588.0,23.6256,23.6892,23.6166,23.671,206588.0
2015-09-30 14:00:00,26.08,26.14,26.07,26.1,148711.0,23.6619,23.7164,23.6529,23.6801,148711.0
2015-09-30 14:10:00,26.09,26.11,26.0,26.07,109527.0,23.671,23.6892,23.5894,23.6529,109527.0
2015-09-30 14:20:00,26.08,26.16,26.05,26.06,211222.0,23.6619,23.7345,23.6347,23.6438,211222.0
2015-09-30 14:30:00,26.07,26.09,25.9,25.96,194027.0,23.6529,23.671,23.4986,23.5531,194027.0
2015-09-30 14:40:00,25.96,26.09,25.96,26.05,130586.0,23.5531,23.671,23.5531,23.6347,130586.0
2015-09-30 14:50:00,26.04,26.09,26.01,26.06,256750.0,23.6256,23.671,23.5984,23.6438,256750.0
2015-09-30 15:00:00,26.05,26.07,25.89,25.95,350440.0,23.6347,23.6529,23.4895,23.544,350440.0
2015-09-30 15:10:00,25.94,25.99,25.88,25.98,170143.0,23.5349,23.5803,23.4805,23.5712,170143.0
2015-09-30 15:20:00,25.97,26.05,25.96,26.0,183126.0,23.5621,23.6347,23.5531,23.5894,183126.0
2015-09-30 15:30:00,26.0,26.06,25.99,26.01,301724.0,23.5894,23.6438,23.5803,23.5984,301724.0
2015-09-30 15:40:00,26.01,26.1,26.0,26.08,328355.0,23.5984,23.6801,23.5894,23.6619,328355.0
2015-09-30 15:50:00,26.09,26.15,26.04,26.05,883712.0,23.671,23.7254,23.6256,23.6347,883712.0
2015-10-01 09:30:00,26.75,27.07,26.55,26.57,876052.0,24.2698,24.5601,24.0884,24.1065,876052.0
2015-10-01 09:40:00,26.57,26.64,26.25,26.31,481046.0,24.1065,24.17,23.8162,23.8706,481046.0
2015-10-01 09:50:00,26.32,26.52,26.31,26.52,430905.0,23.8797,24.0611,23.8706,24.0611,430905.0
2015-10-01 10:00:00,26.48,26.53,26.29,26.4,263711.0,24.0248,24.0702,23.8525,23.9523,263711.0
2015-10-01 10:10:00,26.4,26.54,26.34,26.43,199200.0,23.9523,24.0793,23.8978,23.9795,199200.0
2015-10-01 10:20:00,26.44,26.6,26.38,26.59,346795.0,23.9886,24.1337,23.9341,24.1246,346795.0
2015-10-01 10:30:00,26.6,26.61,26.37,26.5,225816.0,24.1337,24.1428,23.925,24.043,225816.0
2015-10-01 10:40:00,26.5,26.53,26.3,26.32,160387.0,24.043,24.0702,23.8615,23.8797,160387.0
2015-10-01 10:50:00,26.31,26.34,26.01,26.13,215596.0,23.8706,23.8978,23.5984,23.7073,215596.0
2015-10-01 11:00:00,26.13,26.19,26.08,26.11,76122.0,23.7073,23.7617,23.6619,23.6892,76122.0
2015-10-01 11:10:00,26.12,26.19,25.97,26.02,101016.0,23.6982,23.7617,23.5621,23.6075,101016.0
2015-10-01 11:20:00,26.01,26.05,25.88,25.98,153473.0,23.5984,23.6347,23.4805,23.5712,153473.0
2015-10-01 11:30:00,25.99,26.05,25.88,25.96,74182.0,23.5803,23.6347,23.4805,23.5531,74182.0
2015-10-01 11:40:00,25.93,25.96,25.82,25.92,72619.0,23.5258,23.5531,23.426,23.5168,72619.0
2015-10-01 11:50:00,25.94,25.94,25.76,25.84,108101.0,23.5349,23.5349,23.3716,23.4442,108101.0
2015-10-01 12:00:00,25.83,25.84,25.53,25.57,99341.0,23.4351,23.4442,23.1629,23.1992,99341.0
2015-10-01 12:10:00,25.57,25.7,25.55,25.65,105996.0,23.1992,23.3172,23.1811,23.2718,105996.0
2015-10-01 12:20:00,25.66,25.79,25.61,25.77,83695.0,23.2809,23.3988,23.2355,23.3807,83695.0
2015-10-01 12:30:00,25.78,25.89,25.77,25.8,92665.0,23.3897,23.4895,23.3807,23.4079,92665.0
2015-10-01 12:40:00,25.81,25.84,25.71,25.72,65645.0,23.417,23.4442,23.3262,23.3353,65645.0
2015-10-01 12:50:00,25.72,25.76,25.65,25.73,32967.0,23.3353,23.3716,23.2718,23.3444,32967.0
2015-10-01 13:00:00,25.73,25.74,25.55,25.63,63092.0,23.3444,23.3535,23.1811,23.2537,63092.0
2015-10-01 13:10:00,25.63,25.66,25.53,25.61,74151.0,23.2537,23.2809,23.1629,23.2355,74151.0
2015-10-01 13:20:00,25.61,25.61,25.44,25.45,120980.0,23.2355,23.2355,23.0813,23.0903,120980.0
2015-10-01 13:30:00,25.46,25.67,25.46,25.66,103277.0,23.0994,23.2899,23.0994,23.2809,103277.0
2015-10-01 13:40:00,25.67,25.67,25.57,25.62,37530.0,23.2899,23.2899,23.1992,23.2446,37530.0
2015-10-01 13:50:00,25.62,25.75,25.59,25.74,71180.0,23.2446,23.3625,23.2174,23.3535,71180.0
2015-10-01 14:00:00,25.74,25.89,25.67,25.84,58760.0,23.3535,23.4895,23.2899,23.4442,58760.0
2015-10-01 14:10:00,25.84,25.92,25.81,25.83,79494.0,23.4442,23.5168,23.417,23.4351,79494.0
2015-10-01 14:20:00,25.82,26.02,25.78,26.01,117928.0,23.426,23.6075,23.3897,23.5984,117928.0
2015-10-01 14:30:00,26.01,26.13,25.92,26.09,130382.0,23.5984,23.7073,23.5168,23.671,130382.0
2015-10-01 14:40:00,26.09,26.12,25.98,25.99,117162.0,23.671,23.6982,23.5712,23.5803,117162.0
2015-10-01 14:50:00,26.0,26.32,25.97,26.32,204094.0,23.5894,23.8797,23.5621,23.8797,204094.0
2015-10-01 15:00:00,26.32,26.38,26.28,26.31,155245.0,23.8797,23.9341,23.8434,23.8706,155245.0
2015-10-01 15:10:00,26.31,26.46,26.3,26.41,267216.0,23.8706,24.0067,23.8615,23.9613,267216.0
2015-10-01 15:20:00,26.41,26.45,26.31,26.38,439544.0,23.9613,23.9976,23.8706,23.9341,439544.0
2015-10-01 15:30:00,26.39,26.4,26.23,26.32,141832.0,23.9432,23.9523,23.798,23.8797,141832.0
2015-10-01 15:40:00,26.32,26.45,26.31,26.4,155746.0,23.8797,23.9976,23.8706,23.9523,155746.0
2015-10-01 15:50:00,26.4,26.51,26.39,26.49,490925.0,23.9523,24.0521,23.9432,24.0339,490925.0
2015-10-02 09:30:00,26.98,27.33,26.5,27.08,1694749.0,24.4785,24.796,24.043,24.5692,1694749.0
2015-10-02 09:40:00,27.06,27.35,26.95,27.32,656435.0,24.5511,24.8142,24.4513,24.787,656435.0
2015-10-02 09:50:00,27.31,27.32,27.03,27.29,362398.0,24.7779,24.787,24.5239,24.7597,362398.0
2015-10-02 10:00:00,27.29,27.34,27.05,27.1,391386.0,24.7597,24.8051,24.542,24.5874,391386.0
2015-10-02 10:10:00,27.1,27.34,27.06,27.32,867680.0,24.5874,24.8051,24.5511,24.787,867680.0
2015-10-02 10:20:00,27.31,27.64,27.29,27.64,469589.0,24.7779,25.0773,24.7597,25.0773,469589.0
2015-10-02 10:30:00,27.65,27.74,27.47,27.5,670494.0,25.0864,25.168,24.9231,24.9503,670494.0
2015-10-02 10:40:00,27.5,27.69,27.47,27.68,445027.0,24.9503,25.1227,24.9231,25.1136,445027.0
2015-10-02 10:50:00,27.68,27.77,27.66,27.71,364992.0,25.1136,25.1952,25.0954,25.1408,364992.0
2015-10-02 11:00:00,27.71,28.01,27.7,27.99,683681.0,25.1408,25.413,25.1317,25.3948,683681.0
2015-10-02 11:10:00,28.0,28.08,27.95,27.99,340316.0,25.4039,25.4765,25.3586,25.3948,340316.0
2015-10-02 11:20:00,28.0,28.0,27.87,27.96,205460.0,25.4039,25.4039,25.286,25.3676,205460.0
2015-10-02 11:30:00,27.97,28.04,27.77,27.77,300247.0,25.3767,25.4402,25.1952,25.1952,300247.0
2015-10-02 11:40:00,27.77,27.82,27.69,27.73,217832.0,25.1952,25.2406,25.1227,25.1589,217832.0
2015-10-02 11:50:00,27.74,27.8,27.67,27.8,218565.0,25.168,25.2225,25.1045,25.2225,218565.0
2015-10-02 12:00:00,27.8,27.92,27.79,27.86,145360.0,25.2225,25.3313,25.2134,25.2769,145360.0
2015-10-02 12:10:00,27.86,27.97,27.86,27.96,193371.0,25.2769,25.3767,25.2769,25.3676,193371.0
2015-10-02 12:20:00,27.97,27.99,27.82,27.83,128663.0,25.3767,25.3948,25.2406,25.2497,128663.0
2015-10-02 12:30:00,27.83,28.0,27.79,27.81,343610.0,25.2497,25.4039,25.2134,25.2315,343610.0
2015-10-02 12:40:00,27.8,28.0,27.79,27.99,160319.0,25.2225,25.4039,25.2134,25.3948,160319.0
2015-10-02 12:50:00,27.99,28.0,27.93,27.96,207472.0,25.3948,25.4039,25.3404,25.3676,207472.0
2015-10-02 13:00:00,27.96,28.0,27.95,27.96,177920.0,25.3676,25.4039,25.3586,25.3676,177920.0
2015-10-02 13:10:00,27.97,28.01,27.93,27.98,285693.0,25.3767,25.413,25.3404,25.3858,285693.0
2015-10-02 13:20:00,27.98,27.98,27.85,27.92,148056.0,25.3858,25.3858,25.2678,25.3313,148056.0
2015-10-02 13:30:00,27.93,27.96,27.88,27.89,198112.0,25.3404,25.3676,25.295,25.3041,198112.0
2015-10-02 13:40:00,27.89,28.17,27.82,28.11,445521.0,25.3041,25.5582,25.2406,25.5037,445521.0
2015-10-02 13:50:00,28.1,28.16,28.02,28.14,158260.0,25.4946,25.5491,25.4221,25.5309,158260.0
2015-10-02 14:00:00,28.14,28.37,28.08,28.37,277756.0,25.5309,25.7396,25.4765,25.7396,277756.0
2015-10-02 14:10:00,28.37,28.56,28.32,28.52,606154.0,25.7396,25.912,25.6942,25.8757,606154.0
2015-10-02 14:20:00,28.52,28.79,28.5,28.64,652336.0,25.8757,26.1207,25.8576,25.9846,652336.0
2015-10-02 14:30:00,28.64,28.9,28.64,28.83,468499.0,25.9846,26.2205,25.9846,26.157,468499.0
2015-10-02 14:40:00,28.84,28.89,28.7,28.77,403327.0,26.166,26.2114,26.039,26.1025,403327.0
2015-10-02 14:50:00,28.77,28.82,28.62,28.77,400167.0,26.1025,26.1479,25.9664,26.1025,400167.0
2015-10-02 15:00:00,28.77,29.12,28.75,29.11,811654.0,26.1025,26.4201,26.0844,26.411,811654.0
2015-10-02 15:10:00,29.11,29.4,29.09,29.18,849156.0,26.411,26.6741,26.3929,26.4745,849156.0
2015-10-02 15:20:00,29.17,29.2,28.83,28.87,613761.0,26.4654,26.4927,26.157,26.1933,613761.0
2015-10-02 15:30:00,28.88,28.89,28.72,28.73,587373.0,26.2023,26.2114,26.0572,26.0662,587373.0
2015-10-02 15:40:00,28.72,28.74,28.56,28.62,809253.0,26.0572,26.0753,25.912,25.9664,809253.0
2015-10-02 15:50:00,28.62,28.97,28.51,28.91,1575438.0,25.9664,26.284,25.8666,26.2295,1575438.0
2015-10-05 09:30:00,29.15,29.15,28.45,28.73,630388.0,26.4473,26.4473,25.8122,26.0662,630388.0
2015-10-05 09:40:00,28.73,28.73,28.35,28.5,622804.0,26.0662,26.0662,25.7215,25.8576,622804.0
2015-10-05 09:50:00,28.5,28.78,28.48,28.77,292315.0,25.8576,26.1116,25.8394,26.1025,292315.0
2015-10-05 10:00:00,28.78,29.01,28.73,28.93,305501.0,26.1116,26.3203,26.0662,26.2477,305501.0
2015-10-05 10:10:00,28.92,29.01,28.82,28.89,251079.0,26.2386,26.3203,26.1479,26.2114,251079.0
2015-10-05 10:20:00,28.89,29.02,28.84,28.99,303313.0,26.2114,26.3293,26.166,26.3021,303313.0
2015-10-05 10:30:00,28.98,29.05,28.86,28.91,266113.0,26.2931,26.3566,26.1842,26.2295,266113.0
2015-10-05 10:40:00,28.91,28.91,28.43,28.49,557466.0,26.2295,26.2295,25.794,25.8485,557466.0
2015-10-05 10:50:00,28.49,28.58,28.41,28.57,270362.0,25.8485,25.9301,25.7759,25.9211,270362.0
2015-10-05 11:00:00,28.58,28.75,28.56,28.71,192443.0,25.9301,26.0844,25.912,26.0481,192443.0
2015-10-05 11:10:00,28.71,28.85,28.6,28.63,152619.0,26.0481,26.1751,25.9483,25.9755,152619.0
2015-10-05 11:20:00,28.62,28.82,28.62,28.69,1976696.0,25.9664,26.1479,25.9664,26.0299,1976696.0
2015-10-05 11:30:00,28.69,28.7,28.49,28.52,366439.0,26.0299,26.039,25.8485,25.8757,366439.0
2015-10-05 11:40:00,28.52,28.61,28.47,28.61,234497.0,25.8757,25.9574,25.8303,25.9574,234497.0
2015-10-05 11:50:00,28.63,28.82,28.63,28.8,185171.0,25.9755,26.1479,25.9755,26.1297,185171.0
2015-10-05 12:00:00,28.81,28.88,28.72,28.74,231288.0,26.1388,26.2023,26.0572,26.0753,231288.0
2015-10-05 12:10:00,28.74,28.84,28.71,28.81,140344.0,26.0753,26.166,26.0481,26.1388,140344.0
2015-10-05 12:20:00,28.82,28.82,28.74,28.77,170009.0,26.1479,26.1479,26.0753,26.1025,170009.0
2015-10-05 12:30:00,28.77,28.88,28.75,28.85,291878.0,26.1025,26.2023,26.0844,26.1751,291878.0
2015-10-05 12:40:00,28.83,28.91,28.82,28.91,206245.0,26.157,26.2295,26.1479,26.2295,206245.0
2015-10-05 12:50:00,28.91,28.93,28.78,28.85,160065.0,26.2295,26.2477,26.1116,26.1751,160065.0
2015-10-05 13:00:00,28.85,28.89,28.77,28.84,143262.0,26.1751,26.2114,26.1025,26.166,143262.0
2015-10-05 13:10:00,28.84,28.94,28.83,28.92,223973.0,26.166,26.2568,26.157,26.2386,223973.0
2015-10-05 13:20:00,28.91,28.97,28.81,28.84,195089.0,26.2295,26.284,26.1388,26.166,195089.0
2015-10-05 13:30:00,28.83,28.88,28.81,28.83,417914.0,26.157,26.2023,26.1388,26.157,417914.0
2015-10-05 13:40:00,28.83,28.83,28.74,28.75,261308.0,26.157,26.157,26.0753,26.0844,261308.0
2015-10-05 13:50:00,28.75,28.79,28.71,28.72,142090.0,26.0844,26.1207,26.0481,26.0572,142090.0
2015-10-05 14:00:00,28.73,28.73,28.61,28.68,139308.0,26.0662,26.0662,25.9574,26.0209,139308.0
2015-10-05 14:10:00,28.69,28.75,28.68,28.75,165350.0,26.0299,26.0844,26.0209,26.0844,165350.0
2015-10-05 14:20:00,28.75,28.76,28.71,28.76,149260.0,26.0844,26.0935,26.0481,26.0935,149260.0
2015-10-05 14:30:00,28.76,28.79,28.68,28.74,155264.0,26.0935,26.1207,26.0209,26.0753,155264.0
2015-10-05 14:40:00,28.74,28.75,28.7,28.72,146257.0,26.0753,26.0844,26.039,26.0572,146257.0
2015-10-05 14:50:00,28.72,28.76,28.71,28.73,107480.0,26.0572,26.0935,26.0481,26.0662,107480.0
2015-10-05 15:00:00,28.73,28.78,28.73,28.77,111002.0,26.0662,26.1116,26.0662,26.1025,111002.0
2015-10-05 15:10:00,28.77,28.77,28.59,28.61,152302.0,26.1025,26.1025,25.9392,25.9574,152302.0
2015-10-05 15:20:00,28.61,28.71,28.6,28.7,141779.0,25.9574,26.0481,25.9483,26.039,141779.0
2015-10-05 15:30:00,28.7,28.72,28.63,28.63,179749.0,26.039,26.0572,25.9755,25.9755,179749.0
2015-10-05 15:40:00,28.64,28.76,28.63,28.75,290873.0,25.9846,26.0935,25.9755,26.0844,290873.0
2015-10-05 15:50:00,28.75,28.8,28.74,28.77,804688.0,26.0844,26.1297,26.0753,26.1025,804688.0
2015-10-06 09:30:00,28.7,28.7,28.45,28.63,316158.0,26.039,26.039,25.8122,25.9755,316158.0
2015-10-06 09:40:00,28.63,28.67,28.4,28.48,281544.0,25.9755,26.0118,25.7668,25.8394,281544.0
2015-10-06 09:50:00,28.48,28.48,28.25,28.43,280193.0,25.8394,25.8394,25.6307,25.794,280193.0
2015-10-06 10:00:00,28.43,28.46,27.96,28.01,601325.0,25.794,25.8213,25.3676,25.413,601325.0
2015-10-06 10:10:00,28.02,28.14,27.96,28.02,379781.0,25.4221,25.5309,25.3676,25.4221,379781.0
2015-10-06 10:20:00,28.02,28.11,27.98,28.03,409054.0,25.4221,25.5037,25.3858,25.4311,409054.0
2015-10-06 10:30:00,28.04,28.24,27.99,28.24,195977.0,25.4402,25.6217,25.3948,25.6217,195977.0
2015-10-06 10:40:00,28.24,28.3,28.2,28.2,220454.0,25.6217,25.6761,25.5854,25.5854,220454.0
2015-10-06 10:50:00,28.2,28.2,27.96,28.0,279286.0,25.5854,25.5854,25.3676,25.4039,279286.0
2015-10-06 11:00:00,28.0,28.11,27.98,28.1,265181.0,25.4039,25.5037,25.3858,25.4946,265181.0
2015-10-06 11:10:00,28.1,28.14,28.0,28.11,137700.0,25.4946,25.5309,25.4039,25.5037,137700.0
2015-10-06 11:20:00,28.1,28.11,28.02,28.1,120842.0,25.4946,25.5037,25.4221,25.4946,120842.0
2015-10-06 11:30:00,28.1,28.1,27.91,27.96,112931.0,25.4946,25.4946,25.3223,25.3676,112931.0
2015-10-06 11:40:00,27.95,27.98,27.88,27.91,203925.0,25.3586,25.3858,25.295,25.3223,203925.0
2015-10-06 11:50:00,27.92,27.96,27.89,27.95,209177.0,25.3313,25.3676,25.3041,25.3586,209177.0
2015-10-06 12:00:00,27.94,28.04,27.94,27.99,115025.0,25.3495,25.4402,25.3495,25.3948,115025.0
2015-10-06 12:10:00,27.98,28.0,27.85,27.86,225483.0,25.3858,25.4039,25.2678,25.2769,225483.0
2015-10-06 12:20:00,27.86,27.87,27.69,27.7,342564.0,25.2769,25.286,25.1227,25.1317,342564.0
2015-10-06 12:30:00,27.7,27.79,27.66,27.68,306064.0,25.1317,25.2134,25.0954,25.1136,306064.0
2015-10-06 12:40:00,27.68,27.69,27.44,27.49,394534.0,25.1136,25.1227,24.8958,24.9412,394534.0
2015-10-06 12:50:00,27.5,27.58,27.45,27.57,295912.0,24.9503,25.0229,24.9049,25.0138,295912.0
2015-10-06 13:00:00,27.58,27.58,27.49,27.51,313057.0,25.0229,25.0229,24.9412,24.9593,313057.0
2015-10-06 13:10:00,27.51,27.65,27.51,27.6,164767.0,24.9593,25.0864,24.9593,25.041,164767.0
2015-10-06 13:20:00,27.61,27.64,27.55,27.57,157344.0,25.0501,25.0773,24.9956,25.0138,157344.0
2015-10-06 13:30:00,27.57,27.64,27.5,27.63,267485.0,25.0138,25.0773,24.9503,25.0682,267485.0
2015-10-06 13:40:00,27.63,27.73,27.6,27.69,335873.0,25.0682,25.1589,25.041,25.1227,335873.0
2015-10-06 13:50:00,27.7,27.77,27.67,27.73,232533.0,25.1317,25.1952,25.1045,25.1589,232533.0
2015-10-06 14:00:00,27.72,27.79,27.66,27.71,212748.0,25.1499,25.2134,25.0954,25.1408,212748.0
2015-10-06 14:10:00,27.71,27.94,27.67,27.94,489708.0,25.1408,25.3495,25.1045,25.3495,489708.0
2015-10-06 14:20:00,27.93,27.99,27.84,27.87,156970.0,25.3404,25.3948,25.2588,25.286,156970.0
2015-10-06 14:30:00,27.87,27.95,27.81,27.91,112876.0,25.286,25.3586,25.2315,25.3223,112876.0
2015-10-06 14:40:00,27.91,27.93,27.73,27.8,153342.0,25.3223,25.3404,25.1589,25.2225,153342.0
2015-10-06 14:50:00,27.8,27.92,27.76,27.84,206684.0,25.2225,25.3313,25.1862,25.2588,206684.0
2015-10-06 15:00:00,27.83,27.93,27.77,27.91,134076.0,25.2497,25.3404,25.1952,25.3223,134076.0
2015-10-06 15:10:00,27.9,27.91,27.76,27.76,163149.0,25.3132,25.3223,25.1862,25.1862,163149.0
2015-10-06 15:20:00,27.77,27.79,27.72,27.77,267683.0,25.1952,25.2134,25.1499,25.1952,267683.0
2015-10-06 15:30:00,27.77,27.83,27.75,27.77,282385.0,25.1952,25.2497,25.1771,25.1952,282385.0
2015-10-06 15:40:00,27.77,27.81,27.76,27.8,288592.0,25.1952,25.2315,25.1862,25.2225,288592.0
2015-10-06 15:50:00,27.8,27.84,27.7,27.7,863071.0,25.2225,25.2588,25.1317,25.1317,863071.0
2015-10-07 09:30:00,28.14,28.45,28.13,28.41,615980.0,25.5309,25.8122,25.5219,25.7759,615980.0
2015-10-07 09:40:00,28.41,28.64,28.35,28.51,793376.0,25.7759,25.9846,25.7215,25.8666,793376.0
2015-10-07 09:50:00,28.51,28.68,28.43,28.63,492602.0,25.8666,26.0209,25.794,25.9755,492602.0
2015-10-07 10:00:00,28.63,28.66,28.4,28.4,569566.0,25.9755,26.0027,25.7668,25.7668,569566.0
2015-10-07 10:10:00,28.41,28.47,28.32,28.37,527811.0,25.7759,25.8303,25.6942,25.7396,527811.0
2015-10-07 10:20:00,28.36,28.38,28.09,28.19,432342.0,25.7305,25.7487,25.4856,25.5763,432342.0
2015-10-07 10:30:00,28.19,28.19,28.0,28.11,183763.0,25.5763,25.5763,25.4039,25.5037,183763.0
2015-10-07 10:40:00,28.11,28.12,27.84,27.92,250094.0,25.5037,25.5128,25.2588,25.3313,250094.0
2015-10-07 10:50:00,27.91,28.17,27.9,28.12,294385.0,25.3223,25.5582,25.3132,25.5128,294385.0
2015-10-07 11:00:00,28.12,28.22,28.07,28.2,275378.0,25.5128,25.6035,25.4674,25.5854,275378.0
2015-10-07 11:10:00,28.21,28.21,28.07,28.12,162442.0,25.5944,25.5944,25.4674,25.5128,162442.0
2015-10-07 11:20:00,28.12,28.12,27.93,27.95,383432.0,25.5128,25.5128,25.3404,25.3586,383432.0
2015-10-07 11:30:00,27.95,28.02,27.9,27.92,361432.0,25.3586,25.4221,25.3132,25.3313,361432.0
2015-10-07 11:40:00,27.91,27.92,27.84,27.86,269303.0,25.3223,25.3313,25.2588,25.2769,269303.0
2015-10-07 11:50:00,27.85,27.97,27.82,27.92,333074.0,25.2678,25.3767,25.2406,25.3313,333074.0
2015-10-07 12:00:00,27.92,27.92,27.81,27.85,158061.0,25.3313,25.3313,25.2315,25.2678,158061.0
2015-10-07 12:10:00,27.85,28.03,27.82,27.96,320442.0,25.2678,25.4311,25.2406,25.3676,320442.0
2015-10-07 12:20:00,27.96,27.97,27.76,27.86,152798.0,25.3676,25.3767,25.1862,25.2769,152798.0
2015-10-07 12:30:00,27.86,27.92,27.84,27.85,117397.0,25.2769,25.3313,25.2588,25.2678,117397.0
2015-10-07 12:40:00,27.86,27.97,27.8,27.95,98719.0,25.2769,25.3767,25.2225,25.3586,98719.0
2015-10-07 12:50:00,27.95,27.96,27.72,27.8,221887.0,25.3586,25.3676,25.1499,25.2225,221887.0
2015-10-07 13:00:00,27.8,27.85,27.7,27.76,283330.0,25.2225,25.2678,25.1317,25.1862,283330.0
2015-10-07 13:10:00,27.75,27.82,27.71,27.76,217572.0,25.1771,25.2406,25.1408,25.1862,217572.0
2015-10-07 13:20:00,27.76,27.76,27.7,27.75,250070.0,25.1862,25.1862,25.1317,25.1771,250070.0
2015-10-07 13:30:00,27.75,27.81,27.7,27.77,347303.0,25.1771,25.2315,25.1317,25.1952,347303.0
2015-10-07 13:40:00,27.78,27.81,27.7,27.74,360388.0,25.2043,25.2315,25.1317,25.168,360388.0
2015-10-07 13:50:00,27.75,27.79,27.7,27.76,425711.0,25.1771,25.2134,25.1317,25.1862,425711.0
2015-10-07 14:00:00,27.76,27.81,27.7,27.73,354065.0,25.1862,25.2315,25.1317,25.1589,354065.0
2015-10-07 14:10:00,27.73,27.78,27.7,27.74,201256.0,25.1589,25.2043,25.1317,25.168,201256.0
2015-10-07 14:20:00,27.74,27.74,27.53,27.54,365556.0,25.168,25.168,24.9775,24.9866,365556.0
2015-10-07 14:30:00,27.54,27.58,27.42,27.51,386726.0,24.9866,25.0229,24.8777,24.9593,386726.0
2015-10-07 14:40:00,27.52,27.62,27.48,27.6,374217.0,24.9684,25.0591,24.9321,25.041,374217.0
2015-10-07 14:50:00,27.6,27.65,27.5,27.56,421951.0,25.041,25.0864,24.9503,25.0047,421951.0
2015-10-07 15:00:00,27.57,27.57,27.47,27.48,255186.0,25.0138,25.0138,24.9231,24.9321,255186.0
2015-10-07 15:10:00,27.48,27.53,27.47,27.51,412379.0,24.9321,24.9775,24.9231,24.9593,412379.0
2015-10-07 15:20:00,27.5,27.51,27.47,27.5,243198.0,24.9503,24.9593,24.9231,24.9503,243198.0
2015-10-07 15:30:00,27.5,27.52,27.49,27.5,400551.0,24.9503,24.9684,24.9412,24.9503,400551.0
2015-10-07 15:40:00,27.49,27.58,27.49,27.53,620512.0,24.9412,25.0229,24.9412,24.9775,620512.0
2015-10-07 15:50:00,27.54,27.56,27.49,27.54,785749.0,24.9866,25.0047,24.9412,24.9866,785749.0
2015-10-08 09:30:00,27.41,27.49,26.82,26.88,400141.0,24.8686,24.9412,24.3333,24.3878,400141.0
2015-10-08 09:40:00,26.87,26.97,26.65,26.75,494157.0,24.3787,24.4694,24.1791,24.2698,494157.0
2015-10-08 09:50:00,26.75,26.95,26.75,26.91,570241.0,24.2698,24.4513,24.2698,24.415,570241.0
2015-10-08 10:00:00,26.91,27.33,26.9,27.29,572744.0,24.415,24.796,24.4059,24.7597,572744.0
2015-10-08 10:10:00,27.31,27.37,27.02,27.06,359522.0,24.7779,24.8323,24.5148,24.5511,359522.0
2015-10-08 10:20:00,27.06,27.09,26.97,27.0,278620.0,24.5511,24.5783,24.4694,24.4966,278620.0
2015-10-08 10:30:00,27.0,27.09,26.96,27.04,294928.0,24.4966,24.5783,24.4603,24.5329,294928.0
2015-10-08 10:40:00,27.04,27.16,26.94,26.96,427834.0,24.5329,24.6418,24.4422,24.4603,427834.0
2015-10-08 10:50:00,26.96,27.01,26.9,26.96,344100.0,24.4603,24.5057,24.4059,24.4603,344100.0
2015-10-08 11:00:00,26.95,26.95,26.87,26.92,381528.0,24.4513,24.4513,24.3787,24.4241,381528.0
2015-10-08 11:10:00,26.92,26.93,26.86,26.89,189530.0,24.4241,24.4331,24.3696,24.3968,189530.0
2015-10-08 11:20:00,26.9,26.93,26.63,26.68,436741.0,24.4059,24.4331,24.1609,24.2063,436741.0
2015-10-08 11:30:00,26.67,26.75,26.63,26.68,382966.0,24.1972,24.2698,24.1609,24.2063,382966.0
2015-10-08 11:40:00,26.67,26.67,26.38,26.42,469416.0,24.1972,24.1972,23.9341,23.9704,469416.0
2015-10-08 11:50:00,26.43,26.52,26.39,26.5,455178.0,23.9795,24.0611,23.9432,24.043,455178.0
2015-10-08 12:00:00,26.5,26.61,26.46,26.51,328695.0,24.043,24.1428,24.0067,24.0521,328695.0
2015-10-08 12:10:00,26.51,26.59,26.44,26.44,672630.0,24.0521,24.1246,23.9886,23.9886,672630.0
2015-10-08 12:20:00,26.44,26.47,26.23,26.3,298492.0,23.9886,24.0158,23.798,23.8615,298492.0
2015-10-08 12:30:00,26.3,26.45,26.29,26.41,288429.0,23.8615,23.9976,23.8525,23.9613,288429.0
2015-10-08 12:40:00,26.41,26.43,26.27,26.27,261281.0,23.9613,23.9795,23.8343,23.8343,261281.0
2015-10-08 12:50:00,26.28,26.38,26.28,26.34,154740.0,23.8434,23.9341,23.8434,23.8978,154740.0
2015-10-08 13:00:00,26.34,26.44,26.33,26.39,400068.0,23.8978,23.9886,23.8888,23.9432,400068.0
2015-10-08 13:10:00,26.4,26.47,26.39,26.43,340751.0,23.9523,24.0158,23.9432,23.9795,340751.0
2015-10-08 13:20:00,26.43,26.56,26.4,26.51,598649.0,23.9795,24.0974,23.9523,24.0521,598649.0
2015-10-08 13:30:00,26.5,26.54,26.41,26.54,286368.0,24.043,24.0793,23.9613,24.0793,286368.0
2015-10-08 13:40:00,26.53,26.54,26.38,26.42,364413.0,24.0702,24.0793,23.9341,23.9704,364413.0
2015-10-08 13:50:00,26.42,26.54,26.39,26.49,521846.0,23.9704,24.0793,23.9432,24.0339,521846.0
2015-10-08 14:00:00,26.49,26.58,26.41,26.5,561690.0,24.0339,24.1156,23.9613,24.043,561690.0
2015-10-08 14:10:00,26.49,26.67,26.46,26.62,533801.0,24.0339,24.1972,24.0067,24.1519,533801.0
2015-10-08 14:20:00,26.62,26.69,26.6,26.66,234746.0,24.1519,24.2154,24.1337,24.1882,234746.0
2015-10-08 14:30:00,26.66,26.97,26.64,26.97,233093.0,24.1882,24.4694,24.17,24.4694,233093.0
2015-10-08 14:40:00,26.97,27.29,26.96,26.99,635367.0,24.4694,24.7597,24.4603,24.4876,635367.0
2015-10-08 14:50:00,26.99,27.35,26.97,27.32,467560.0,24.4876,24.8142,24.4694,24.787,467560.0
2015-10-08 15:00:00,27.31,27.43,27.26,27.35,467150.0,24.7779,24.8868,24.7325,24.8142,467150.0
2015-10-08 15:10:00,27.35,27.46,27.3,27.41,289520.0,24.8142,24.914,24.7688,24.8686,289520.0
2015-10-08 15:20:00,27.4,27.41,27.12,27.17,463108.0,24.8595,24.8686,24.6055,24.6509,463108.0
2015-10-08 15:30:00,27.17,27.28,27.14,27.19,266812.0,24.6509,24.7507,24.6237,24.669,266812.0
2015-10-08 15:40:00,27.19,27.28,27.16,27.27,372618.0,24.669,24.7507,24.6418,24.7416,372618.0
2015-10-08 15:50:00,27.27,27.38,27.26,27.32,868908.0,24.7416,24.8414,24.7325,24.787,868908.0
2015-10-09 09:30:00,27.47,27.88,27.35,27.4,522557.0,24.9231,25.295,24.8142,24.8595,522557.0
2015-10-09 09:40:00,27.4,27.54,27.29,27.47,398980.0,24.8595,24.9866,24.7597,24.9231,398980.0
2015-10-09 09:50:00,27.46,27.6,27.41,27.55,310014.0,24.914,25.041,24.8686,24.9956,310014.0
2015-10-09 10:00:00,27.57,27.91,27.55,27.67,703360.0,25.0138,25.3223,24.9956,25.1045,703360.0
2015-10-09 10:10:00,27.66,27.82,27.56,27.72,684196.0,25.0954,25.2406,25.0047,25.1499,684196.0
2015-10-09 10:20:00,27.72,28.32,27.71,28.28,504512.0,25.1499,25.6942,25.1408,25.658,504512.0
2015-10-09 10:30:00,28.27,28.52,28.16,28.31,1268466.0,25.6489,25.8757,25.5491,25.6852,1268466.0
2015-10-09 10:40:00,28.31,28.35,28.21,28.23,320256.0,25.6852,25.7215,25.5944,25.6126,320256.0
2015-10-09 10:50:00,28.23,28.38,28.21,28.29,257760.0,25.6126,25.7487,25.5944,25.667,257760.0
2015-10-09 11:00:00,28.3,28.59,28.26,28.56,349028.0,25.6761,25.9392,25.6398,25.912,349028.0
2015-10-09 11:10:00,28.57,28.77,28.56,28.74,374483.0,25.9211,26.1025,25.912,26.0753,374483.0
2015-10-09 11:20:00,28.74,28.77,28.56,28.61,313131.0,26.0753,26.1025,25.912,25.9574,313131.0
2015-10-09 11:30:00,28.62,28.62,28.45,28.48,189778.0,25.9664,25.9664,25.8122,25.8394,189778.0
2015-10-09 11:40:00,28.48,28.55,28.47,28.5,227524.0,25.8394,25.9029,25.8303,25.8576,227524.0
2015-10-09 11:50:00,28.5,28.51,28.4,28.51,178098.0,25.8576,25.8666,25.7668,25.8666,178098.0
2015-10-09 12:00:00,28.51,28.57,28.48,28.5,345387.0,25.8666,25.9211,25.8394,25.8576,345387.0
2015-10-09 12:10:00,28.5,28.56,28.43,28.45,361275.0,25.8576,25.912,25.794,25.8122,361275.0
2015-10-09 12:20:00,28.45,28.53,28.41,28.51,318150.0,25.8122,25.8848,25.7759,25.8666,318150.0
2015-10-09 12:30:00,28.51,28.54,28.45,28.51,249837.0,25.8666,25.8938,25.8122,25.8666,249837.0
2015-10-09 12:40:00,28.51,28.53,28.38,28.42,395851.0,25.8666,25.8848,25.7487,25.785,395851.0
2015-10-09 12:50:00,28.42,28.54,28.4,28.52,251324.0,25.785,25.8938,25.7668,25.8757,251324.0
2015-10-09 13:00:00,28.52,28.55,28.49,28.52,247389.0,25.8757,25.9029,25.8485,25.8757,247389.0
2015-10-09 13:10:00,28.52,28.53,28.46,28.53,242710.0,25.8757,25.8848,25.8213,25.8848,242710.0
2015-10-09 13:20:00,28.53,28.64,28.45,28.47,484817.0,25.8848,25.9846,25.8122,25.8303,484817.0
2015-10-09 13:30:00,28.46,28.5,28.38,28.49,391848.0,25.8213,25.8576,25.7487,25.8485,391848.0
2015-10-09 13:40:00,28.49,28.56,28.48,28.52,229899.0,25.8485,25.912,25.8394,25.8757,229899.0
2015-10-09 13:50:00,28.52,28.53,28.48,28.5,215438.0,25.8757,25.8848,25.8394,25.8576,215438.0
2015-10-09 14:00:00,28.5,28.51,28.46,28.5,200644.0,25.8576,25.8666,25.8213,25.8576,200644.0
2015-10-09 14:10:00,28.51,28.52,28.49,28.5,182430.0,25.8666,25.8757,25.8485,25.8576,182430.0
2015-10-09 14:20:00,28.49,28.5,28.44,28.5,192564.0,25.8485,25.8576,25.8031,25.8576,192564.0
2015-10-09 14:30:00,28.49,28.52,28.48,28.5,117105.0,25.8485,25.8757,25.8394,25.8576,117105.0
2015-10-09 14:40:00,28.51,28.58,28.49,28.5,243094.0,25.8666,25.9301,25.8485,25.8576,243094.0
2015-10-09 14:50:00,28.51,28.59,28.49,28.5,201054.0,25.8666,25.9392,25.8485,25.8576,201054.0
2015-10-09 15:00:00,28.5,28.52,28.47,28.49,239775.0,25.8576,25.8757,25.8303,25.8485,239775.0
2015-10-09 15:10:00,28.49,28.5,28.47,28.47,196701.0,25.8485,25.8576,25.8303,25.8303,196701.0
2015-10-09 15:20:00,28.48,28.53,28.44,28.5,294781.0,25.8394,25.8848,25.8031,25.8576,294781.0
2015-10-09 15:30:00,28.5,28.5,28.42,28.49,198210.0,25.8576,25.8576,25.785,25.8485,198210.0
2015-10-09 15:40:00,28.48,28.5,28.44,28.46,164734.0,25.8394,25.8576,25.8031,25.8213,164734.0
2015-10-09 15:50:00,28.47,28.48,28.36,28.4,496230.0,25.8303,25.8394,25.7305,25.7668,496230.0
2015-10-12 09:30:00,28.62,28.69,28.26,28.42,355596.0,25.9664,26.0299,25.6398,25.785,355596.0
2015-10-12 09:40:00,28.42,28.67,28.42,28.5,304995.0,25.785,26.0118,25.785,25.8576,304995.0
2015-10-12 09:50:00,28.5,28.51,28.19,28.24,326608.0,25.8576,25.8666,25.5763,25.6217,326608.0
2015-10-12 10:00:00,28.23,28.28,28.08,28.21,247782.0,25.6126,25.658,25.4765,25.5944,247782.0
2015-10-12 10:10:00,28.21,28.34,27.98,28.02,433745.0,25.5944,25.7124,25.3858,25.4221,433745.0
2015-10-12 10:20:00,28.01,28.12,27.95,28.1,380454.0,25.413,25.5128,25.3586,25.4946,380454.0
2015-10-12 10:30:00,28.1,28.19,28.06,28.18,225833.0,25.4946,25.5763,25.4584,25.5672,225833.0
2015-10-12 10:40:00,28.19,28.22,28.15,28.18,152347.0,25.5763,25.6035,25.54,25.5672,152347.0
2015-10-12 10:50:00,28.18,28.41,28.18,28.4,495905.0,25.5672,25.7759,25.5672,25.7668,495905.0
2015-10-12 11:00:00,28.4,28.53,28.37,28.51,188221.0,25.7668,25.8848,25.7396,25.8666,188221.0
2015-10-12 11:10:00,28.51,28.63,28.43,28.45,296973.0,25.8666,25.9755,25.794,25.8122,296973.0
2015-10-12 11:20:00,28.46,28.59,28.46,28.54,172507.0,25.8213,25.9392,25.8213,25.8938,172507.0
2015-10-12 11:30:00,28.55,28.57,28.44,28.57,119256.0,25.9029,25.9211,25.8031,25.9211,119256.0
2015-10-12 11:40:00,28.56,28.75,28.52,28.57,248077.0,25.912,26.0844,25.8757,25.9211,248077.0
2015-10-12 11:50:00,28.57,28.59,28.49,28.51,204530.0,25.9211,25.9392,25.8485,25.8666,204530.0
2015-10-12 12:00:00,28.51,28.6,28.48,28.59,226856.0,25.8666,25.9483,25.8394,25.9392,226856.0
2015-10-12 12:10:00,28.58,28.6,28.56,28.58,117337.0,25.9301,25.9483,25.912,25.9301,117337.0
2015-10-12 12:20:00,28.57,28.58,28.47,28.55,159614.0,25.9211,25.9301,25.8303,25.9029,159614.0
2015-10-12 12:30:00,28.55,28.55,28.47,28.5,75366.0,25.9029,25.9029,25.8303,25.8576,75366.0
2015-10-12 12:40:00,28.5,28.5,28.41,28.41,84661.0,25.8576,25.8576,25.7759,25.7759,84661.0
2015-10-12 12:50:00,28.42,28.47,28.39,28.46,133344.0,25.785,25.8303,25.7578,25.8213,133344.0
2015-10-12 13:00:00,28.46,28.57,28.37,28.56,320519.0,25.8213,25.9211,25.7396,25.912,320519.0
2015-10-12 13:10:00,28.57,28.58,28.47,28.51,187587.0,25.9211,25.9301,25.8303,25.8666,187587.0
2015-10-12 13:20:00,28.5,28.54,28.49,28.49,91094.0,25.8576,25.8938,25.8485,25.8485,91094.0
2015-10-12 13:30:00,28.5,28.51,28.4,28.49,121936.0,25.8576,25.8666,25.7668,25.8485,121936.0
2015-10-12 13:40:00,28.49,28.49,28.42,28.42,106886.0,25.8485,25.8485,25.785,25.785,106886.0
2015-10-12 13:50:00,28.43,28.43,28.37,28.41,93951.0,25.794,25.794,25.7396,25.7759,93951.0
2015-10-12 14:00:00,28.4,28.41,28.37,28.37,93923.0,25.7668,25.7759,25.7396,25.7396,93923.0
2015-10-12 14:10:00,28.37,28.46,28.34,28.43,98663.0,25.7396,25.8213,25.7124,25.794,98663.0
2015-10-12 14:20:00,28.44,28.47,28.37,28.37,92976.0,25.8031,25.8303,25.7396,25.7396,92976.0
2015-10-12 14:30:00,28.38,28.49,28.36,28.43,85724.0,25.7487,25.8485,25.7305,25.794,85724.0
2015-10-12 14:40:00,28.43,28.43,28.35,28.4,97509.0,25.794,25.794,25.7215,25.7668,97509.0
2015-10-12 14:50:00,28.4,28.41,28.36,28.39,113100.0,25.7668,25.7759,25.7305,25.7578,113100.0
2015-10-12 15:00:00,28.39,28.42,28.39,28.39,88543.0,25.7578,25.785,25.7578,25.7578,88543.0
2015-10-12 15:10:00,28.39,28.51,28.39,28.5,163355.0,25.7578,25.8666,25.7578,25.8576,163355.0
2015-10-12 15:20:00,28.5,28.51,28.43,28.5,198709.0,25.8576,25.8666,25.794,25.8576,198709.0
2015-10-12 15:30:00,28.5,28.56,28.47,28.54,275842.0,25.8576,25.912,25.8303,25.8938,275842.0
2015-10-12 15:40:00,28.55,28.68,28.54,28.68,307998.0,25.9029,26.0209,25.8938,26.0209,307998.0
2015-10-12 15:50:00,28.68,28.75,28.62,28.72,1102733.0,26.0209,26.0844,25.9664,26.0572,1102733.0
2015-10-13 09:30:00,28.32,28.32,27.74,27.82,548256.0,25.6942,25.6942,25.168,25.2406,548256.0
2015-10-13 09:40:00,27.82,28.02,27.82,27.96,806359.0,25.2406,25.4221,25.2406,25.3676,806359.0
2015-10-13 09:50:00,27.97,28.0,27.82,27.85,438495.0,25.3767,25.4039,25.2406,25.2678,438495.0
2015-10-13 10:00:00,27.85,28.01,27.79,27.92,542009.0,25.2678,25.413,25.2134,25.3313,542009.0
2015-10-13 10:10:00,27.92,27.99,27.84,27.92,408572.0,25.3313,25.3948,25.2588,25.3313,408572.0
2015-10-13 10:20:00,27.92,28.12,27.91,28.09,824131.0,25.3313,25.5128,25.3223,25.4856,824131.0
2015-10-13 10:30:00,28.09,28.1,27.94,27.94,357640.0,25.4856,25.4946,25.3495,25.3495,357640.0
2015-10-13 10:40:00,27.95,27.99,27.82,27.82,541681.0,25.3586,25.3948,25.2406,25.2406,541681.0
2015-10-13 10:50:00,27.82,27.87,27.72,27.79,423639.0,25.2406,25.286,25.1499,25.2134,423639.0
2015-10-13 11:00:00,27.78,27.8,27.71,27.71,192142.0,25.2043,25.2225,25.1408,25.1408,192142.0
2015-10-13 11:10:00,27.71,27.73,27.52,27.53,271873.0,25.1408,25.1589,24.9684,24.9775,271873.0
2015-10-13 11:20:00,27.54,27.55,27.32,27.35,294488.0,24.9866,24.9956,24.787,24.8142,294488.0
2015-10-13 11:30:00,27.34,27.53,27.33,27.52,188632.0,24.8051,24.9775,24.796,24.9684,188632.0
2015-10-13 11:40:00,27.53,27.59,27.41,27.46,176951.0,24.9775,25.0319,24.8686,24.914,176951.0
2015-10-13 11:50:00,27.45,27.45,27.35,27.43,185420.0,24.9049,24.9049,24.8142,24.8868,185420.0
2015-10-13 12:00:00,27.43,27.5,27.41,27.42,104971.0,24.8868,24.9503,24.8686,24.8777,104971.0
2015-10-13 12:10:00,27.42,27.42,27.28,27.29,189272.0,24.8777,24.8777,24.7507,24.7597,189272.0
2015-10-13 12:20:00,27.28,27.36,27.24,27.29,175992.0,24.7507,24.8233,24.7144,24.7597,175992.0
2015-10-13 12:30:00,27.28,27.36,27.24,27.34,189208.0,24.7507,24.8233,24.7144,24.8051,189208.0
2015-10-13 12:40:00,27.35,27.38,27.18,27.19,334920.0,24.8142,24.8414,24.6599,24.669,334920.0
2015-10-13 12:50:00,27.19,27.29,27.18,27.2,190561.0,24.669,24.7597,24.6599,24.6781,190561.0
2015-10-13 13:00:00,27.2,27.23,27.18,27.21,211964.0,24.6781,24.7053,24.6599,24.6872,211964.0
2015-10-13 13:10:00,27.21,27.27,27.19,27.2,132280.0,24.6872,24.7416,24.669,24.6781,132280.0
2015-10-13 13:20:00,27.2,27.28,27.19,27.25,213597.0,24.6781,24.7507,24.669,24.7235,213597.0
2015-10-13 13:30:00,27.25,27.32,27.23,27.27,213955.0,24.7235,24.787,24.7053,24.7416,213955.0
2015-10-13 13:40:00,27.26,27.31,27.24,27.26,127428.0,24.7325,24.7779,24.7144,24.7325,127428.0
2015-10-13 13:50:00,27.25,27.26,27.19,27.21,178521.0,24.7235,24.7325,24.669,24.6872,178521.0
2015-10-13 14:00:00,27.21,27.29,27.19,27.27,169268.0,24.6872,24.7597,24.669,24.7416,169268.0
2015-10-13 14:10:00,27.27,27.29,27.2,27.21,141422.0,24.7416,24.7597,24.6781,24.6872,141422.0
2015-10-13 14:20:00,27.21,27.25,27.19,27.21,399528.0,24.6872,24.7235,24.669,24.6872,399528.0
2015-10-13 14:30:00,27.2,27.21,27.01,27.01,360257.0,24.6781,24.6872,24.5057,24.5057,360257.0
2015-10-13 14:40:00,27.02,27.03,26.91,26.93,610762.0,24.5148,24.5239,24.415,24.4331,610762.0
2015-10-13 14:50:00,26.93,27.07,26.83,27.04,343086.0,24.4331,24.5601,24.3424,24.5329,343086.0
2015-10-13 15:00:00,27.04,27.05,26.87,26.91,231692.0,24.5329,24.542,24.3787,24.415,231692.0
2015-10-13 15:10:00,26.9,27.04,26.89,26.99,353705.0,24.4059,24.5329,24.3968,24.4876,353705.0
2015-10-13 15:20:00,26.99,26.99,26.9,26.92,438567.0,24.4876,24.4876,24.4059,24.4241,438567.0
2015-10-13 15:30:00,26.92,26.97,26.88,26.89,516016.0,24.4241,24.4694,24.3878,24.3968,516016.0
2015-10-13 15:40:00,26.89,26.95,26.87,26.87,396896.0,24.3968,24.4513,24.3787,24.3787,396896.0
2015-10-13 15:50:00,26.88,26.98,26.87,26.9,697361.0,24.3878,24.4785,24.3787,24.4059,697361.0
2015-10-14 09:30:00,27.0,27.0,26.08,26.12,1231754.0,24.4966,24.4966,23.6619,23.6982,1231754.0
2015-10-14 09:40:00,26.12,26.14,25.61,25.86,1376609.0,23.6982,23.7164,23.2355,23.4623,1376609.0
2015-10-14 09:50:00,25.85,25.85,25.1,25.46,1697720.0,23.4533,23.4533,22.7728,23.0994,1697720.0
2015-10-14 10:00:00,25.46,26.15,25.45,25.57,1388615.0,23.0994,23.7254,23.0903,23.1992,1388615.0
2015-10-14 10:10:00,25.56,25.64,25.35,25.39,1110329.0,23.1901,23.2627,22.9996,23.0359,1110329.0
2015-10-14 10:20:00,25.39,25.7,25.32,25.69,809528.0,23.0359,23.3172,22.9724,23.3081,809528.0
2015-10-14 10:30:00,25.69,25.7,25.44,25.46,706632.0,23.3081,23.3172,23.0813,23.0994,706632.0
2015-10-14 10:40:00,25.46,25.54,25.32,25.45,314000.0,23.0994,23.172,22.9724,23.0903,314000.0
2015-10-14 10:50:00,25.45,25.53,25.42,25.48,294951.0,23.0903,23.1629,23.0631,23.1176,294951.0
2015-10-14 11:00:00,25.49,25.55,25.42,25.55,412809.0,23.1266,23.1811,23.0631,23.1811,412809.0
2015-10-14 11:10:00,25.55,25.7,25.51,25.52,349994.0,23.1811,23.3172,23.1448,23.1539,349994.0
2015-10-14 11:20:00,25.51,25.58,25.38,25.52,590927.0,23.1448,23.2083,23.0268,23.1539,590927.0
2015-10-14 11:30:00,25.52,25.7,25.51,25.69,484718.0,23.1539,23.3172,23.1448,23.3081,484718.0
2015-10-14 11:40:00,25.69,25.83,25.64,25.7,325814.0,23.3081,23.4351,23.2627,23.3172,325814.0
2015-10-14 11:50:00,25.69,26.07,25.69,26.05,904563.0,23.3081,23.6529,23.3081,23.6347,904563.0
2015-10-14 12:00:00,26.05,26.05,25.81,25.86,478867.0,23.6347,23.6347,23.417,23.4623,478867.0
2015-10-14 12:10:00,25.86,26.02,25.7,26.0,590755.0,23.4623,23.6075,23.3172,23.5894,590755.0
2015-10-14 12:20:00,25.99,26.04,25.87,25.98,249745.0,23.5803,23.6256,23.4714,23.5712,249745.0
2015-10-14 12:30:00,25.99,26.04,25.95,25.98,185892.0,23.5803,23.6256,23.544,23.5712,185892.0
2015-10-14 12:40:00,25.99,26.23,25.95,26.13,439368.0,23.5803,23.798,23.544,23.7073,439368.0
2015-10-14 12:50:00,26.14,26.16,26.03,26.08,162678.0,23.7164,23.7345,23.6166,23.6619,162678.0
2015-10-14 13:00:00,26.09,26.13,25.99,26.02,224530.0,23.671,23.7073,23.5803,23.6075,224530.0
2015-10-14 13:10:00,26.02,26.1,25.97,26.04,244548.0,23.6075,23.6801,23.5621,23.6256,244548.0
2015-10-14 13:20:00,26.04,26.1,25.94,25.95,242460.0,23.6256,23.6801,23.5349,23.544,242460.0
2015-10-14 13:30:00,25.95,25.96,25.85,25.88,251758.0,23.544,23.5531,23.4533,23.4805,251758.0
2015-10-14 13:40:00,25.88,26.23,25.86,26.23,265533.0,23.4805,23.798,23.4623,23.798,265533.0
2015-10-14 13:50:00,26.21,26.27,26.17,26.17,238654.0,23.7799,23.8343,23.7436,23.7436,238654.0
2015-10-14 14:00:00,26.15,26.22,26.0,26.02,223755.0,23.7254,23.789,23.5894,23.6075,223755.0
2015-10-14 14:10:00,26.01,26.06,25.97,26.0,225104.0,23.5984,23.6438,23.5621,23.5894,225104.0
2015-10-14 14:20:00,26.0,26.05,25.87,25.88,288356.0,23.5894,23.6347,23.4714,23.4805,288356.0
2015-10-14 14:30:00,25.88,25.88,25.71,25.74,291298.0,23.4805,23.4805,23.3262,23.3535,291298.0
2015-10-14 14:40:00,25.74,25.78,25.6,25.66,292509.0,23.3535,23.3897,23.2264,23.2809,292509.0
2015-10-14 14:50:00,25.65,25.66,25.52,25.52,341432.0,23.2718,23.2809,23.1539,23.1539,341432.0
2015-10-14 15:00:00,25.53,25.71,25.53,25.68,353215.0,23.1629,23.3262,23.1629,23.299,353215.0
2015-10-14 15:10:00,25.67,25.71,25.63,25.67,347852.0,23.2899,23.3262,23.2537,23.2899,347852.0
2015-10-14 15:20:00,25.67,25.77,25.64,25.69,387809.0,23.2899,23.3807,23.2627,23.3081,387809.0
2015-10-14 15:30:00,25.69,25.73,25.61,25.66,432235.0,23.3081,23.3444,23.2355,23.2809,432235.0
2015-10-14 15:40:00,25.64,25.69,25.52,25.56,488833.0,23.2627,23.3081,23.1539,23.1901,488833.0
2015-10-14 15:50:00,25.56,25.58,25.44,25.52,1227632.0,23.1901,23.2083,23.0813,23.1539,1227632.0
2015-10-15 09:30:00,26.06,26.7,25.87,26.55,1141013.0,23.6438,24.2244,23.4714,24.0884,1141013.0
2015-10-15 09:40:00,26.55,26.6,26.23,26.32,914482.0,24.0884,24.1337,23.798,23.8797,914482.0
2015-10-15 09:50:00,26.34,26.59,26.32,26.38,668137.0,23.8978,24.1246,23.8797,23.9341,668137.0
2015-10-15 10:00:00,26.38,26.45,26.13,26.3,636069.0,23.9341,23.9976,23.7073,23.8615,636069.0
2015-10-15 10:10:00,26.3,26.35,26.17,26.22,436860.0,23.8615,23.9069,23.7436,23.789,436860.0
2015-10-15 10:20:00,26.22,26.28,26.01,26.1,447864.0,23.789,23.8434,23.5984,23.6801,447864.0
2015-10-15 10:30:00,26.08,26.2,25.92,26.14,502372.0,23.6619,23.7708,23.5168,23.7164,502372.0
2015-10-15 10:40:00,26.14,26.33,26.13,26.23,206353.0,23.7164,23.8888,23.7073,23.798,206353.0
2015-10-15 10:50:00,26.24,26.3,26.16,26.18,207643.0,23.8071,23.8615,23.7345,23.7527,207643.0
2015-10-15 11:00:00,26.18,26.18,26.09,26.1,285416.0,23.7527,23.7527,23.671,23.6801,285416.0
2015-10-15 11:10:00,26.1,26.13,26.02,26.05,243400.0,23.6801,23.7073,23.6075,23.6347,243400.0
2015-10-15 11:20:00,26.05,26.1,25.93,25.93,439459.0,23.6347,23.6801,23.5258,23.5258,439459.0
2015-10-15 11:30:00,25.93,25.97,25.74,25.78,565119.0,23.5258,23.5621,23.3535,23.3897,565119.0
2015-10-15 11:40:00,25.78,25.8,25.66,25.74,466570.0,23.3897,23.4079,23.2809,23.3535,466570.0
2015-10-15 11:50:00,25.73,25.74,25.42,25.43,387609.0,23.3444,23.3535,23.0631,23.0722,387609.0
2015-10-15 12:00:00,25.43,25.66,25.39,25.61,333202.0,23.0722,23.2809,23.0359,23.2355,333202.0
2015-10-15 12:10:00,25.62,25.63,25.45,25.53,316053.0,23.2446,23.2537,23.0903,23.1629,316053.0
2015-10-15 12:20:00,25.53,25.94,25.53,25.89,292553.0,23.1629,23.5349,23.1629,23.4895,292553.0
2015-10-15 12:30:00,25.9,25.92,25.75,25.89,170557.0,23.4986,23.5168,23.3625,23.4895,170557.0
2015-10-15 12:40:00,25.9,25.94,25.73,25.75,237457.0,23.4986,23.5349,23.3444,23.3625,237457.0
2015-10-15 12:50:00,25.75,25.92,25.74,25.85,126196.0,23.3625,23.5168,23.3535,23.4533,126196.0
2015-10-15 13:00:00,25.85,26.01,25.84,25.92,222201.0,23.4533,23.5984,23.4442,23.5168,222201.0
2015-10-15 13:10:00,25.92,26.0,25.91,25.98,247241.0,23.5168,23.5894,23.5077,23.5712,247241.0
2015-10-15 13:20:00,25.98,26.0,25.96,25.99,218878.0,23.5712,23.5894,23.5531,23.5803,218878.0
2015-10-15 13:30:00,25.99,26.1,25.98,26.06,387050.0,23.5803,23.6801,23.5712,23.6438,387050.0
2015-10-15 13:40:00,26.06,26.12,25.92,25.96,407275.0,23.6438,23.6982,23.5168,23.5531,407275.0
2015-10-15 13:50:00,25.96,26.16,25.92,26.15,141986.0,23.5531,23.7345,23.5168,23.7254,141986.0
2015-10-15 14:00:00,26.15,26.16,25.99,26.05,357447.0,23.7254,23.7345,23.5803,23.6347,357447.0
2015-10-15 14:10:00,26.05,26.25,26.02,26.23,241755.0,23.6347,23.8162,23.6075,23.798,241755.0
2015-10-15 14:20:00,26.24,26.43,26.17,26.4,297605.0,23.8071,23.9795,23.7436,23.9523,297605.0
2015-10-15 14:30:00,26.4,26.42,26.14,26.28,443986.0,23.9523,23.9704,23.7164,23.8434,443986.0
2015-10-15 14:40:00,26.28,26.31,26.22,26.26,228584.0,23.8434,23.8706,23.789,23.8252,228584.0
2015-10-15 14:50:00,26.26,26.3,26.22,26.24,207582.0,23.8252,23.8615,23.789,23.8071,207582.0
2015-10-15 15:00:00,26.24,26.42,26.23,26.39,242396.0,23.8071,23.9704,23.798,23.9432,242396.0
2015-10-15 15:10:00,26.39,26.41,26.36,26.39,262159.0,23.9432,23.9613,23.916,23.9432,262159.0
2015-10-15 15:20:00,26.39,26.4,26.28,26.35,369304.0,23.9432,23.9523,23.8434,23.9069,369304.0
2015-10-15 15:30:00,26.36,26.36,26.17,26.21,429618.0,23.916,23.916,23.7436,23.7799,429618.0
2015-10-15 15:40:00,26.21,26.3,26.18,26.22,339312.0,23.7799,23.8615,23.7527,23.789,339312.0
2015-10-15 15:50:00,26.23,26.31,26.2,26.25,915299.0,23.798,23.8706,23.7708,23.8162,915299.0
2015-10-16 09:30:00,26.37,26.6,26.31,26.39,644991.0,23.925,24.1337,23.8706,23.9432,644991.0
2015-10-16 09:40:00,26.39,26.47,26.25,26.44,503725.0,23.9432,24.0158,23.8162,23.9886,503725.0
2015-10-16 09:50:00,26.44,26.45,26.27,26.29,228616.0,23.9886,23.9976,23.8343,23.8525,228616.0
2015-10-16 10:00:00,26.3,26.39,26.14,26.23,513646.0,23.8615,23.9432,23.7164,23.798,513646.0
2015-10-16 10:10:00,26.21,26.31,26.19,26.24,226331.0,23.7799,23.8706,23.7617,23.8071,226331.0
2015-10-16 10:20:00,26.23,26.45,26.21,26.44,333603.0,23.798,23.9976,23.7799,23.9886,333603.0
2015-10-16 10:30:00,26.44,26.44,26.24,26.35,220593.0,23.9886,23.9886,23.8071,23.9069,220593.0
2015-10-16 10:40:00,26.36,26.38,26.24,26.25,220190.0,23.916,23.9341,23.8071,23.8162,220190.0
2015-10-16 10:50:00,26.26,26.37,26.23,26.24,242784.0,23.8252,23.925,23.798,23.8071,242784.0
2015-10-16 11:00:00,26.24,26.32,26.23,26.26,203389.0,23.8071,23.8797,23.798,23.8252,203389.0
2015-10-16 11:10:00,26.26,26.26,26.19,26.25,166460.0,23.8252,23.8252,23.7617,23.8162,166460.0
2015-10-16 11:20:00,26.25,26.3,26.22,26.26,230069.0,23.8162,23.8615,23.789,23.8252,230069.0
2015-10-16 11:30:00,26.26,26.34,26.25,26.26,167894.0,23.8252,23.8978,23.8162,23.8252,167894.0
2015-10-16 11:40:00,26.26,26.28,26.19,26.26,122813.0,23.8252,23.8434,23.7617,23.8252,122813.0
2015-10-16 11:50:00,26.26,26.3,26.23,26.28,194642.0,23.8252,23.8615,23.798,23.8434,194642.0
2015-10-16 12:00:00,26.28,26.28,26.24,26.25,99991.0,23.8434,23.8434,23.8071,23.8162,99991.0
2015-10-16 12:10:00,26.26,26.38,26.24,26.38,205435.0,23.8252,23.9341,23.8071,23.9341,205435.0
2015-10-16 12:20:00,26.38,26.4,26.35,26.35,81360.0,23.9341,23.9523,23.9069,23.9069,81360.0
2015-10-16 12:30:00,26.35,26.38,26.28,26.3,122777.0,23.9069,23.9341,23.8434,23.8615,122777.0
2015-10-16 12:40:00,26.3,26.33,26.28,26.31,124757.0,23.8615,23.8888,23.8434,23.8706,124757.0
2015-10-16 12:50:00,26.32,26.36,26.29,26.36,118093.0,23.8797,23.916,23.8525,23.916,118093.0
2015-10-16 13:00:00,26.35,26.38,26.3,26.36,105324.0,23.9069,23.9341,23.8615,23.916,105324.0
2015-10-16 13:10:00,26.36,26.41,26.33,26.4,69716.0,23.916,23.9613,23.8888,23.9523,69716.0
2015-10-16 13:20:00,26.4,26.42,26.32,26.32,115851.0,23.9523,23.9704,23.8797,23.8797,115851.0
2015-10-16 13:30:00,26.32,26.41,26.31,26.37,114591.0,23.8797,23.9613,23.8706,23.925,114591.0
2015-10-16 13:40:00,26.37,26.4,26.34,26.37,73933.0,23.925,23.9523,23.8978,23.925,73933.0
2015-10-16 13:50:00,26.37,26.42,26.35,26.35,228148.0,23.925,23.9704,23.9069,23.9069,228148.0
2015-10-16 14:00:00,26.36,26.41,26.3,26.39,112006.0,23.916,23.9613,23.8615,23.9432,112006.0
2015-10-16 14:10:00,26.4,26.42,26.39,26.4,186141.0,23.9523,23.9704,23.9432,23.9523,186141.0
2015-10-16 14:20:00,26.4,26.41,26.37,26.4,125586.0,23.9523,23.9613,23.925,23.9523,125586.0
2015-10-16 14:30:00,26.4,26.41,26.37,26.38,75164.0,23.9523,23.9613,23.925,23.9341,75164.0
2015-10-16 14:40:00,26.39,26.54,26.38,26.53,287871.0,23.9432,24.0793,23.9341,24.0702,287871.0
2015-10-16 14:50:00,26.53,26.62,26.5,26.56,145517.0,24.0702,24.1519,24.043,24.0974,145517.0
2015-10-16 15:00:00,26.56,26.65,26.56,26.65,146956.0,24.0974,24.1791,24.0974,24.1791,146956.0
2015-10-16 15:10:00,26.66,26.75,26.62,26.74,246264.0,24.1882,24.2698,24.1519,24.2607,246264.0
2015-10-16 15:20:00,26.74,26.78,26.68,26.77,260540.0,24.2607,24.297,24.2063,24.288,260540.0
2015-10-16 15:30:00,26.77,26.94,26.77,26.87,380496.0,24.288,24.4422,24.288,24.3787,380496.0
2015-10-16 15:40:00,26.87,26.91,26.84,26.87,466882.0,24.3787,24.415,24.3515,24.3787,466882.0
2015-10-16 15:50:00,26.87,26.95,26.84,26.89,976688.0,24.3787,24.4513,24.3515,24.3968,976688.0
2015-10-19 09:30:00,26.89,26.94,26.72,26.8,628439.0,24.3968,24.4422,24.2426,24.3152,628439.0
2015-10-19 09:40:00,26.8,26.91,26.63,26.76,635507.0,24.3152,24.415,24.1609,24.2789,635507.0
2015-10-19 09:50:00,26.75,26.91,26.74,26.89,244597.0,24.2698,24.415,24.2607,24.3968,244597.0
2015-10-19 10:00:00,26.89,27.14,26.84,26.99,347566.0,24.3968,24.6237,24.3515,24.4876,347566.0
2015-10-19 10:10:00,26.98,27.08,26.92,27.08,263951.0,24.4785,24.5692,24.4241,24.5692,263951.0
2015-10-19 10:20:00,27.08,27.13,26.98,27.05,296320.0,24.5692,24.6146,24.4785,24.542,296320.0
2015-10-19 10:30:00,27.05,27.13,26.98,27.13,180415.0,24.542,24.6146,24.4785,24.6146,180415.0
2015-10-19 10:40:00,27.13,27.38,27.13,27.35,416117.0,24.6146,24.8414,24.6146,24.8142,416117.0
2015-10-19 10:50:00,27.36,27.36,27.26,27.31,295550.0,24.8233,24.8233,24.7325,24.7779,295550.0
2015-10-19 11:00:00,27.31,27.37,27.26,27.26,226368.0,24.7779,24.8323,24.7325,24.7325,226368.0
2015-10-19 11:10:00,27.26,27.41,27.2,27.34,276969.0,24.7325,24.8686,24.6781,24.8051,276969.0
2015-10-19 11:20:00,27.34,27.36,27.28,27.29,76323.0,24.8051,24.8233,24.7507,24.7597,76323.0
2015-10-19 11:30:00,27.29,27.41,27.29,27.35,138744.0,24.7597,24.8686,24.7597,24.8142,138744.0
2015-10-19 11:40:00,27.35,27.39,27.28,27.36,104594.0,24.8142,24.8505,24.7507,24.8233,104594.0
2015-10-19 11:50:00,27.35,27.36,27.25,27.35,126016.0,24.8142,24.8233,24.7235,24.8142,126016.0
2015-10-19 12:00:00,27.35,27.37,27.25,27.29,128051.0,24.8142,24.8323,24.7235,24.7597,128051.0
2015-10-19 12:10:00,27.29,27.31,27.24,27.28,123381.0,24.7597,24.7779,24.7144,24.7507,123381.0
2015-10-19 12:20:00,27.28,27.34,27.25,27.27,148826.0,24.7507,24.8051,24.7235,24.7416,148826.0
2015-10-19 12:30:00,27.27,27.32,27.26,27.28,51278.0,24.7416,24.787,24.7325,24.7507,51278.0
2015-10-19 12:40:00,27.29,27.41,27.28,27.37,119116.0,24.7597,24.8686,24.7507,24.8323,119116.0
2015-10-19 12:50:00,27.36,27.4,27.34,27.37,120266.0,24.8233,24.8595,24.8051,24.8323,120266.0
2015-10-19 13:00:00,27.38,27.39,27.33,27.35,113098.0,24.8414,24.8505,24.796,24.8142,113098.0
2015-10-19 13:10:00,27.35,27.42,27.29,27.32,181145.0,24.8142,24.8777,24.7597,24.787,181145.0
2015-10-19 13:20:00,27.32,27.38,27.27,27.27,151547.0,24.787,24.8414,24.7416,24.7416,151547.0
2015-10-19 13:30:00,27.28,27.29,27.06,27.08,141225.0,24.7507,24.7597,24.5511,24.5692,141225.0
2015-10-19 13:40:00,27.09,27.11,27.02,27.06,102387.0,24.5783,24.5964,24.5148,24.5511,102387.0
2015-10-19 13:50:00,27.05,27.1,27.02,27.09,112429.0,24.542,24.5874,24.5148,24.5783,112429.0
2015-10-19 14:00:00,27.09,27.11,27.04,27.1,114863.0,24.5783,24.5964,24.5329,24.5874,114863.0
2015-10-19 14:10:00,27.12,27.13,27.06,27.11,99989.0,24.6055,24.6146,24.5511,24.5964,99989.0
2015-10-19 14:20:00,27.11,27.12,27.06,27.08,134085.0,24.5964,24.6055,24.5511,24.5692,134085.0
2015-10-19 14:30:00,27.08,27.15,27.05,27.11,116826.0,24.5692,24.6327,24.542,24.5964,116826.0
2015-10-19 14:40:00,27.11,27.15,27.07,27.13,121062.0,24.5964,24.6327,24.5601,24.6146,121062.0
2015-10-19 14:50:00,27.13,27.15,27.08,27.1,197572.0,24.6146,24.6327,24.5692,24.5874,197572.0
2015-10-19 15:00:00,27.11,27.12,27.08,27.1,108554.0,24.5964,24.6055,24.5692,24.5874,108554.0
2015-10-19 15:10:00,27.09,27.1,27.04,27.08,63302.0,24.5783,24.5874,24.5329,24.5692,63302.0
2015-10-19 15:20:00,27.08,27.12,27.07,27.09,126419.0,24.5692,24.6055,24.5601,24.5783,126419.0
2015-10-19 15:30:00,27.09,27.11,27.04,27.07,113312.0,24.5783,24.5964,24.5329,24.5601,113312.0
2015-10-19 15:40:00,27.07,27.11,27.06,27.11,170458.0,24.5601,24.5964,24.5511,24.5964,170458.0
2015-10-19 15:50:00,27.11,27.12,27.07,27.08,649987.0,24.5964,24.6055,24.5601,24.5692,649987.0
2015-10-20 09:30:00,27.09,27.3,27.0,27.26,173703.0,24.5783,24.7688,24.4966,24.7325,173703.0
2015-10-20 09:40:00,27.27,27.33,27.02,27.32,298118.0,24.7416,24.796,24.5148,24.787,298118.0
2015-10-20 09:50:00,27.34,27.35,27.09,27.14,265452.0,24.8051,24.8142,24.5783,24.6237,265452.0
2015-10-20 10:00:00,27.15,27.4,27.15,27.36,99333.0,24.6327,24.8595,24.6327,24.8233,99333.0
2015-10-20 10:10:00,27.35,27.38,27.17,27.22,101877.0,24.8142,24.8414,24.6509,24.6962,101877.0
2015-10-20 10:20:00,27.22,27.23,27.03,27.09,213890.0,24.6962,24.7053,24.5239,24.5783,213890.0
2015-10-20 10:30:00,27.09,27.13,27.03,27.09,79836.0,24.5783,24.6146,24.5239,24.5783,79836.0
2015-10-20 10:40:00,27.09,27.19,27.07,27.1,138185.0,24.5783,24.669,24.5601,24.5874,138185.0
2015-10-20 10:50:00,27.11,27.13,27.01,27.06,92127.0,24.5964,24.6146,24.5057,24.5511,92127.0
2015-10-20 11:00:00,27.06,27.07,26.88,26.98,115271.0,24.5511,24.5601,24.3878,24.4785,115271.0
2015-10-20 11:10:00,26.98,27.09,26.94,27.05,102066.0,24.4785,24.5783,24.4422,24.542,102066.0
2015-10-20 11:20:00,27.05,27.09,27.0,27.05,115339.0,24.542,24.5783,24.4966,24.542,115339.0
2015-10-20 11:30:00,27.05,27.05,26.94,27.01,54092.0,24.542,24.542,24.4422,24.5057,54092.0
2015-10-20 11:40:00,27.01,27.02,26.93,26.97,82168.0,24.5057,24.5148,24.4331,24.4694,82168.0
2015-10-20 11:50:00,26.96,26.99,26.8,26.89,92577.0,24.4603,24.4876,24.3152,24.3968,92577.0
2015-10-20 12:00:00,26.9,26.91,26.8,26.9,84228.0,24.4059,24.415,24.3152,24.4059,84228.0
2015-10-20 12:10:00,26.9,26.91,26.75,26.75,97264.0,24.4059,24.415,24.2698,24.2698,97264.0
2015-10-20 12:20:00,26.76,26.81,26.71,26.81,61635.0,24.2789,24.3242,24.2335,24.3242,61635.0
2015-10-20 12:30:00,26.8,26.81,26.65,26.7,115124.0,24.3152,24.3242,24.1791,24.2244,115124.0
2015-10-20 12:40:00,26.69,26.78,26.67,26.75,80363.0,24.2154,24.297,24.1972,24.2698,80363.0
2015-10-20 12:50:00,26.75,26.82,26.74,26.8,67668.0,24.2698,24.3333,24.2607,24.3152,67668.0
2015-10-20 13:00:00,26.8,26.87,26.77,26.86,103127.0,24.3152,24.3787,24.288,24.3696,103127.0
2015-10-20 13:10:00,26.87,26.95,26.87,26.91,194873.0,24.3787,24.4513,24.3787,24.415,194873.0
2015-10-20 13:20:00,26.93,26.95,26.79,26.86,119384.0,24.4331,24.4513,24.3061,24.3696,119384.0
2015-10-20 13:30:00,26.86,26.86,26.7,26.72,181557.0,24.3696,24.3696,24.2244,24.2426,181557.0
2015-10-20 13:40:00,26.73,26.78,26.72,26.75,304757.0,24.2517,24.297,24.2426,24.2698,304757.0
2015-10-20 13:50:00,26.76,26.76,26.66,26.67,179263.0,24.2789,24.2789,24.1882,24.1972,179263.0
2015-10-20 14:00:00,26.67,26.67,26.57,26.59,162721.0,24.1972,24.1972,24.1065,24.1246,162721.0
2015-10-20 14:10:00,26.6,26.62,26.59,26.6,109302.0,24.1337,24.1519,24.1246,24.1337,109302.0
2015-10-20 14:20:00,26.6,26.61,26.58,26.6,150345.0,24.1337,24.1428,24.1156,24.1337,150345.0
2015-10-20 14:30:00,26.6,26.6,26.54,26.57,88714.0,24.1337,24.1337,24.0793,24.1065,88714.0
2015-10-20 14:40:00,26.57,26.62,26.56,26.61,213820.0,24.1065,24.1519,24.0974,24.1428,213820.0
2015-10-20 14:50:00,26.62,26.65,26.59,26.62,259349.0,24.1519,24.1791,24.1246,24.1519,259349.0
2015-10-20 15:00:00,26.62,26.65,26.6,26.63,289756.0,24.1519,24.1791,24.1337,24.1609,289756.0
2015-10-20 15:10:00,26.63,26.63,26.56,26.57,250423.0,24.1609,24.1609,24.0974,24.1065,250423.0
2015-10-20 15:20:00,26.57,26.61,26.53,26.6,322472.0,24.1065,24.1428,24.0702,24.1337,322472.0
2015-10-20 15:30:00,26.61,26.61,26.55,26.56,248581.0,24.1428,24.1428,24.0884,24.0974,248581.0
2015-10-20 15:40:00,26.57,26.58,26.46,26.49,273646.0,24.1065,24.1156,24.0067,24.0339,273646.0
2015-10-20 15:50:00,26.5,26.55,26.46,26.53,695617.0,24.043,24.0884,24.0067,24.0702,695617.0
2015-10-21 09:30:00,26.32,26.64,26.32,26.61,423974.0,23.8797,24.17,23.8797,24.1428,423974.0
2015-10-21 09:40:00,26.6,26.89,26.48,26.85,231486.0,24.1337,24.3968,24.0248,24.3605,231486.0
2015-10-21 09:50:00,26.86,26.88,26.64,26.64,285091.0,24.3696,24.3878,24.17,24.17,285091.0
2015-10-21 10:00:00,26.63,26.63,26.21,26.28,356483.0,24.1609,24.1609,23.7799,23.8434,356483.0
2015-10-21 10:10:00,26.28,26.4,26.01,26.06,279255.0,23.8434,23.9523,23.5984,23.6438,279255.0
2015-10-21 10:20:00,26.05,26.18,26.01,26.11,311502.0,23.6347,23.7527,23.5984,23.6892,311502.0
2015-10-21 10:30:00,26.1,26.19,26.03,26.09,143040.0,23.6801,23.7617,23.6166,23.671,143040.0
2015-10-21 10:40:00,26.1,26.3,26.07,26.19,236173.0,23.6801,23.8615,23.6529,23.7617,236173.0
2015-10-21 10:50:00,26.18,26.31,26.17,26.23,138623.0,23.7527,23.8706,23.7436,23.798,138623.0
2015-10-21 11:00:00,26.23,26.29,26.1,26.12,85876.0,23.798,23.8525,23.6801,23.6982,85876.0
2015-10-21 11:10:00,26.11,26.27,26.04,26.21,167277.0,23.6892,23.8343,23.6256,23.7799,167277.0
2015-10-21 11:20:00,26.21,26.3,26.15,26.25,136287.0,23.7799,23.8615,23.7254,23.8162,136287.0
2015-10-21 11:30:00,26.26,26.29,26.2,26.26,113570.0,23.8252,23.8525,23.7708,23.8252,113570.0
2015-10-21 11:40:00,26.26,26.26,26.15,26.19,73408.0,23.8252,23.8252,23.7254,23.7617,73408.0
2015-10-21 11:50:00,26.18,26.19,26.08,26.12,53861.0,23.7527,23.7617,23.6619,23.6982,53861.0
2015-10-21 12:00:00,26.12,26.22,26.09,26.22,56595.0,23.6982,23.789,23.671,23.789,56595.0
2015-10-21 12:10:00,26.21,26.27,26.14,26.19,48603.0,23.7799,23.8343,23.7164,23.7617,48603.0
2015-10-21 12:20:00,26.2,26.3,26.14,26.21,106042.0,23.7708,23.8615,23.7164,23.7799,106042.0
2015-10-21 12:30:00,26.2,26.29,26.16,26.28,62706.0,23.7708,23.8525,23.7345,23.8434,62706.0
2015-10-21 12:40:00,26.27,26.27,26.2,26.23,41653.0,23.8343,23.8343,23.7708,23.798,41653.0
2015-10-21 12:50:00,26.23,26.25,26.08,26.12,102167.0,23.798,23.8162,23.6619,23.6982,102167.0
2015-10-21 13:00:00,26.11,26.11,25.99,26.04,156604.0,23.6892,23.6892,23.5803,23.6256,156604.0
2015-10-21 13:10:00,26.04,26.07,25.99,26.02,90300.0,23.6256,23.6529,23.5803,23.6075,90300.0
2015-10-21 13:20:00,26.01,26.02,25.84,25.9,241544.0,23.5984,23.6075,23.4442,23.4986,241544.0
2015-10-21 13:30:00,25.89,25.91,25.82,25.87,186820.0,23.4895,23.5077,23.426,23.4714,186820.0
2015-10-21 13:40:00,25.87,25.97,25.86,25.96,191567.0,23.4714,23.5621,23.4623,23.5531,191567.0
2015-10-21 13:50:00,25.96,26.0,25.91,25.94,77356.0,23.5531,23.5894,23.5077,23.5349,77356.0
2015-10-21 14:00:00,25.93,25.99,25.89,25.93,108050.0,23.5258,23.5803,23.4895,23.5258,108050.0
2015-10-21 14:10:00,25.93,25.99,25.92,25.98,170137.0,23.5258,23.5803,23.5168,23.5712,170137.0
2015-10-21 14:20:00,25.98,26.0,25.92,25.99,137684.0,23.5712,23.5894,23.5168,23.5803,137684.0
2015-10-21 14:30:00,25.99,26.05,25.92,26.03,121250.0,23.5803,23.6347,23.5168,23.6166,121250.0
2015-10-21 14:40:00,26.03,26.07,25.96,26.0,415410.0,23.6166,23.6529,23.5531,23.5894,415410.0
2015-10-21 14:50:00,26.01,26.07,25.99,26.0,62935.0,23.5984,23.6529,23.5803,23.5894,62935.0
2015-10-21 15:00:00,26.0,26.18,26.0,26.18,89250.0,23.5894,23.7527,23.5894,23.7527,89250.0
2015-10-21 15:10:00,26.18,26.18,25.99,26.0,140639.0,23.7527,23.7527,23.5803,23.5894,140639.0
2015-10-21 15:20:00,26.0,26.09,25.98,26.08,106897.0,23.5894,23.671,23.5712,23.6619,106897.0
2015-10-21 15:30:00,26.07,26.07,26.0,26.03,110492.0,23.6529,23.6529,23.5894,23.6166,110492.0
2015-10-21 15:40:00,26.04,26.07,25.98,26.04,203789.0,23.6256,23.6529,23.5712,23.6256,203789.0
2015-10-21 15:50:00,26.04,26.06,25.99,26.0,294211.0,23.6256,23.6438,23.5803,23.5894,294211.0
2015-10-22 09:30:00,26.3,26.48,26.22,26.28,185994.0,23.8615,24.0248,23.789,23.8434,185994.0
2015-10-22 09:40:00,26.32,26.73,26.31,26.63,463211.0,23.8797,24.2517,23.8706,24.1609,463211.0
2015-10-22 09:50:00,26.64,26.7,26.56,26.63,167861.0,24.17,24.2244,24.0974,24.1609,167861.0
2015-10-22 10:00:00,26.64,26.86,26.63,26.7,317182.0,24.17,24.3696,24.1609,24.2244,317182.0
2015-10-22 10:10:00,26.68,26.75,26.59,26.67,92951.0,24.2063,24.2698,24.1246,24.1972,92951.0
2015-10-22 10:20:00,26.68,26.78,26.64,26.76,141276.0,24.2063,24.297,24.17,24.2789,141276.0
2015-10-22 10:30:00,26.76,26.82,26.64,26.65,200005.0,24.2789,24.3333,24.17,24.1791,200005.0
2015-10-22 10:40:00,26.66,26.68,26.59,26.64,186737.0,24.1882,24.2063,24.1246,24.17,186737.0
2015-10-22 10:50:00,26.64,26.65,26.43,26.52,213106.0,24.17,24.1791,23.9795,24.0611,213106.0
2015-10-22 11:00:00,26.51,26.55,26.48,26.51,81525.0,24.0521,24.0884,24.0248,24.0521,81525.0
2015-10-22 11:10:00,26.51,26.67,26.49,26.57,299821.0,24.0521,24.1972,24.0339,24.1065,299821.0
2015-10-22 11:20:00,26.57,26.58,26.51,26.51,106701.0,24.1065,24.1156,24.0521,24.0521,106701.0
2015-10-22 11:30:00,26.51,26.53,26.39,26.49,168300.0,24.0521,24.0702,23.9432,24.0339,168300.0
2015-10-22 11:40:00,26.49,26.68,26.43,26.66,248934.0,24.0339,24.2063,23.9795,24.1882,248934.0
2015-10-22 11:50:00,26.67,26.71,26.6,26.68,113333.0,24.1972,24.2335,24.1337,24.2063,113333.0
2015-10-22 12:00:00,26.68,26.78,26.67,26.74,803303.0,24.2063,24.297,24.1972,24.2607,803303.0
2015-10-22 12:10:00,26.75,26.79,26.72,26.72,82357.0,24.2698,24.3061,24.2426,24.2426,82357.0
2015-10-22 12:20:00,26.73,26.77,26.7,26.72,135439.0,24.2517,24.288,24.2244,24.2426,135439.0
2015-10-22 12:30:00,26.73,26.85,26.73,26.85,110873.0,24.2517,24.3605,24.2517,24.3605,110873.0
2015-10-22 12:40:00,26.84,26.93,26.72,26.76,479870.0,24.3515,24.4331,24.2426,24.2789,479870.0
2015-10-22 12:50:00,26.75,26.76,26.62,26.66,150637.0,24.2698,24.2789,24.1519,24.1882,150637.0
2015-10-22 13:00:00,26.65,26.67,26.61,26.63,70535.0,24.1791,24.1972,24.1428,24.1609,70535.0
2015-10-22 13:10:00,26.63,26.66,26.55,26.56,99598.0,24.1609,24.1882,24.0884,24.0974,99598.0
2015-10-22 13:20:00,26.56,26.57,26.51,26.54,91195.0,24.0974,24.1065,24.0521,24.0793,91195.0
2015-10-22 13:30:00,26.54,26.56,26.37,26.38,160914.0,24.0793,24.0974,23.925,23.9341,160914.0
2015-10-22 13:40:00,26.38,26.41,26.3,26.32,95273.0,23.9341,23.9613,23.8615,23.8797,95273.0
2015-10-22 13:50:00,26.32,26.34,26.23,26.26,457126.0,23.8797,23.8978,23.798,23.8252,457126.0
2015-10-22 14:00:00,26.26,26.38,26.15,26.19,5643846.0,23.8252,23.9341,23.7254,23.7617,5643846.0
2015-10-22 14:10:00,26.2,26.29,26.04,26.1,211664.0,23.7708,23.8525,23.6256,23.6801,211664.0
2015-10-22 14:20:00,26.09,26.1,25.81,25.98,346814.0,23.671,23.6801,23.417,23.5712,346814.0
2015-10-22 14:30:00,25.98,26.08,25.84,26.01,309200.0,23.5712,23.6619,23.4442,23.5984,309200.0
2015-10-22 14:40:00,26.02,26.02,25.89,25.96,738327.0,23.6075,23.6075,23.4895,23.5531,738327.0
2015-10-22 14:50:00,25.96,26.19,25.95,26.16,612356.0,23.5531,23.7617,23.544,23.7345,612356.0
2015-10-22 15:00:00,26.16,26.27,26.14,26.19,320163.0,23.7345,23.8343,23.7164,23.7617,320163.0
2015-10-22 15:10:00,26.2,26.26,26.16,26.2,192418.0,23.7708,23.8252,23.7345,23.7708,192418.0
2015-10-22 15:20:00,26.19,26.22,26.15,26.21,135089.0,23.7617,23.789,23.7254,23.7799,135089.0
2015-10-22 15:30:00,26.2,26.22,26.15,26.19,167745.0,23.7708,23.789,23.7254,23.7617,167745.0
2015-10-22 15:40:00,26.19,26.21,26.13,26.15,211850.0,23.7617,23.7799,23.7073,23.7254,211850.0
2015-10-22 15:50:00,26.16,26.21,26.09,26.2,525617.0,23.7345,23.7799,23.671,23.7708,525617.0
2015-10-23 09:30:00,27.2,27.44,27.0,27.08,1376595.0,24.6781,24.8958,24.4966,24.5692,1376595.0
2015-10-23 09:40:00,27.05,27.37,27.03,27.36,947347.0,24.542,24.8323,24.5239,24.8233,947347.0
2015-10-23 09:50:00,27.36,27.5,27.33,27.39,558317.0,24.8233,24.9503,24.796,24.8505,558317.0
2015-10-23 10:00:00,27.4,27.47,27.27,27.4,751582.0,24.8595,24.9231,24.7416,24.8595,751582.0
2015-10-23 10:10:00,27.4,27.42,27.26,27.38,682017.0,24.8595,24.8777,24.7325,24.8414,682017.0
2015-10-23 10:20:00,27.38,27.38,27.25,27.28,485097.0,24.8414,24.8414,24.7235,24.7507,485097.0
2015-10-23 10:30:00,27.29,27.38,27.28,27.38,352766.0,24.7597,24.8414,24.7507,24.8414,352766.0
2015-10-23 10:40:00,27.38,27.41,27.3,27.32,807374.0,24.8414,24.8686,24.7688,24.787,807374.0
2015-10-23 10:50:00,27.32,27.4,27.31,27.4,317880.0,24.787,24.8595,24.7779,24.8595,317880.0
2015-10-23 11:00:00,27.4,27.46,27.36,27.38,548382.0,24.8595,24.914,24.8233,24.8414,548382.0
2015-10-23 11:10:00,27.38,27.4,27.28,27.29,285418.0,24.8414,24.8595,24.7507,24.7597,285418.0
2015-10-23 11:20:00,27.29,27.4,27.28,27.4,514686.0,24.7597,24.8595,24.7507,24.8595,514686.0
2015-10-23 11:30:00,27.39,27.4,27.35,27.4,399496.0,24.8505,24.8595,24.8142,24.8595,399496.0
2015-10-23 11:40:00,27.4,27.41,27.38,27.4,279906.0,24.8595,24.8686,24.8414,24.8595,279906.0
2015-10-23 11:50:00,27.4,27.4,27.28,27.31,223027.0,24.8595,24.8595,24.7507,24.7779,223027.0
2015-10-23 12:00:00,27.31,27.34,27.22,27.33,257124.0,24.7779,24.8051,24.6962,24.796,257124.0
2015-10-23 12:10:00,27.33,27.38,27.25,27.34,155545.0,24.796,24.8414,24.7235,24.8051,155545.0
2015-10-23 12:20:00,27.34,27.38,27.33,27.37,145340.0,24.8051,24.8414,24.796,24.8323,145340.0
2015-10-23 12:30:00,27.38,27.39,27.34,27.37,129799.0,24.8414,24.8505,24.8051,24.8323,129799.0
2015-10-23 12:40:00,27.37,27.39,27.35,27.38,154222.0,24.8323,24.8505,24.8142,24.8414,154222.0
2015-10-23 12:50:00,27.38,27.38,27.34,27.38,121248.0,24.8414,24.8414,24.8051,24.8414,121248.0
2015-10-23 13:00:00,27.38,27.38,27.36,27.38,116010.0,24.8414,24.8414,24.8233,24.8414,116010.0
2015-10-23 13:10:00,27.38,27.38,27.35,27.37,179845.0,24.8414,24.8414,24.8142,24.8323,179845.0
2015-10-23 13:20:00,27.37,27.46,27.31,27.46,445633.0,24.8323,24.914,24.7779,24.914,445633.0
2015-10-23 13:30:00,27.46,27.52,27.35,27.38,379283.0,24.914,24.9684,24.8142,24.8414,379283.0
2015-10-23 13:40:00,27.39,27.4,27.24,27.29,1197078.0,24.8505,24.8595,24.7144,24.7597,1197078.0
2015-10-23 13:50:00,27.29,27.29,27.11,27.13,322409.0,24.7597,24.7597,24.5964,24.6146,322409.0
2015-10-23 14:00:00,27.13,27.15,27.0,27.09,274883.0,24.6146,24.6327,24.4966,24.5783,274883.0
2015-10-23 14:10:00,27.09,27.24,27.02,27.23,240510.0,24.5783,24.7144,24.5148,24.7053,240510.0
2015-10-23 14:20:00,27.22,27.22,27.02,27.03,351711.0,24.6962,24.6962,24.5148,24.5239,351711.0
2015-10-23 14:30:00,27.03,27.16,26.98,27.16,322161.0,24.5239,24.6418,24.4785,24.6418,322161.0
2015-10-23 14:40:00,27.16,27.16,27.09,27.14,183509.0,24.6418,24.6418,24.5783,24.6237,183509.0
2015-10-23 14:50:00,27.13,27.18,27.1,27.1,210805.0,24.6146,24.6599,24.5874,24.5874,210805.0
2015-10-23 15:00:00,27.1,27.14,27.05,27.09,213342.0,24.5874,24.6237,24.542,24.5783,213342.0
2015-10-23 15:10:00,27.08,27.11,26.96,26.99,286820.0,24.5692,24.5964,24.4603,24.4876,286820.0
2015-10-23 15:20:00,26.98,27.11,26.93,27.1,332555.0,24.4785,24.5964,24.4331,24.5874,332555.0
2015-10-23 15:30:00,27.1,27.11,26.99,27.01,267605.0,24.5874,24.5964,24.4876,24.5057,267605.0
2015-10-23 15:40:00,27.01,27.15,27.0,27.13,758016.0,24.5057,24.6327,24.4966,24.6146,758016.0
2015-10-23 15:50:00,27.14,27.16,27.07,27.1,1075257.0,24.6237,24.6418,24.5601,24.5874,1075257.0
2015-10-26 09:30:00,27.3,27.49,27.3,27.48,298027.0,24.7688,24.9412,24.7688,24.9321,298027.0
2015-10-26 09:40:00,27.48,27.49,27.25,27.29,283935.0,24.9321,24.9412,24.7235,24.7597,283935.0
2015-10-26 09:50:00,27.3,27.38,27.27,27.28,222463.0,24.7688,24.8414,24.7416,24.7507,222463.0
2015-10-26 10:00:00,27.29,27.37,27.11,27.35,364096.0,24.7597,24.8323,24.5964,24.8142,364096.0
2015-10-26 10:10:00,27.35,27.36,27.22,27.32,144435.0,24.8142,24.8233,24.6962,24.787,144435.0
2015-10-26 10:20:00,27.31,27.38,27.24,27.33,89253.0,24.7779,24.8414,24.7144,24.796,89253.0
2015-10-26 10:30:00,27.33,27.37,27.29,27.34,84450.0,24.796,24.8323,24.7597,24.8051,84450.0
2015-10-26 10:40:00,27.34,27.38,27.33,27.34,140100.0,24.8051,24.8414,24.796,24.8051,140100.0
2015-10-26 10:50:00,27.34,27.37,27.28,27.3,190630.0,24.8051,24.8323,24.7507,24.7688,190630.0
2015-10-26 11:00:00,27.3,27.32,27.26,27.3,203713.0,24.7688,24.787,24.7325,24.7688,203713.0
2015-10-26 11:10:00,27.3,27.3,27.25,27.28,153190.0,24.7688,24.7688,24.7235,24.7507,153190.0
2015-10-26 11:20:00,27.28,27.28,27.17,27.19,141367.0,24.7507,24.7507,24.6509,24.669,141367.0
2015-10-26 11:30:00,27.19,27.22,27.16,27.21,178405.0,24.669,24.6962,24.6418,24.6872,178405.0
2015-10-26 11:40:00,27.22,27.23,27.17,27.23,141392.0,24.6962,24.7053,24.6509,24.7053,141392.0
2015-10-26 11:50:00,27.23,27.23,27.12,27.13,140155.0,24.7053,24.7053,24.6055,24.6146,140155.0
2015-10-26 12:00:00,27.13,27.17,27.03,27.04,166438.0,24.6146,24.6509,24.5239,24.5329,166438.0
2015-10-26 12:10:00,27.04,27.08,26.99,27.04,343956.0,24.5329,24.5692,24.4876,24.5329,343956.0
2015-10-26 12:20:00,27.04,27.23,27.03,27.21,61397.0,24.5329,24.7053,24.5239,24.6872,61397.0
2015-10-26 12:30:00,27.22,27.23,27.15,27.19,68214.0,24.6962,24.7053,24.6327,24.669,68214.0
2015-10-26 12:40:00,27.19,27.35,27.19,27.3,161774.0,24.669,24.8142,24.669,24.7688,161774.0
2015-10-26 12:50:00,27.3,27.31,27.26,27.3,179906.0,24.7688,24.7779,24.7325,24.7688,179906.0
2015-10-26 13:00:00,27.3,27.33,27.28,27.3,283714.0,24.7688,24.796,24.7507,24.7688,283714.0
2015-10-26 13:10:00,27.3,27.3,27.24,27.28,95523.0,24.7688,24.7688,24.7144,24.7507,95523.0
2015-10-26 13:20:00,27.28,27.29,27.2,27.21,114237.0,24.7507,24.7597,24.6781,24.6872,114237.0
2015-10-26 13:30:00,27.21,27.23,27.18,27.2,124248.0,24.6872,24.7053,24.6599,24.6781,124248.0
2015-10-26 13:40:00,27.2,27.25,27.14,27.14,115459.0,24.6781,24.7235,24.6237,24.6237,115459.0
2015-10-26 13:50:00,27.16,27.16,27.01,27.03,59405.0,24.6418,24.6418,24.5057,24.5239,59405.0
2015-10-26 14:00:00,27.03,27.09,27.02,27.08,100968.0,24.5239,24.5783,24.5148,24.5692,100968.0
2015-10-26 14:10:00,27.08,27.09,27.02,27.03,122035.0,24.5692,24.5783,24.5148,24.5239,122035.0
2015-10-26 14:20:00,27.02,27.05,27.01,27.01,74168.0,24.5148,24.542,24.5057,24.5057,74168.0
2015-10-26 14:30:00,27.02,27.05,27.01,27.05,116337.0,24.5148,24.542,24.5057,24.542,116337.0
2015-10-26 14:40:00,27.05,27.1,27.03,27.08,93990.0,24.542,24.5874,24.5239,24.5692,93990.0
2015-10-26 14:50:00,27.08,27.08,27.0,27.01,145669.0,24.5692,24.5692,24.4966,24.5057,145669.0
2015-10-26 15:00:00,27.01,27.02,26.95,26.96,125547.0,24.5057,24.5148,24.4513,24.4603,125547.0
2015-10-26 15:10:00,26.96,27.0,26.93,27.0,190648.0,24.4603,24.4966,24.4331,24.4966,190648.0
2015-10-26 15:20:00,27.0,27.04,26.98,27.01,134802.0,24.4966,24.5329,24.4785,24.5057,134802.0
2015-10-26 15:30:00,27.01,27.02,26.97,26.98,204434.0,24.5057,24.5148,24.4694,24.4785,204434.0
2015-10-26 15:40:00,26.98,26.98,26.85,26.85,395192.0,24.4785,24.4785,24.3605,24.3605,395192.0
2015-10-26 15:50:00,26.85,26.87,26.78,26.83,925526.0,24.3605,24.3787,24.297,24.3424,925526.0
2015-10-27 09:30:00,27.71,28.07,27.6,27.66,2301627.0,25.1408,25.4674,25.041,25.0954,2301627.0
2015-10-27 09:40:00,27.66,27.68,27.25,27.25,641253.0,25.0954,25.1136,24.7235,24.7235,641253.0
2015-10-27 09:50:00,27.25,27.39,27.17,27.21,797263.0,24.7235,24.8505,24.6509,24.6872,797263.0
2015-10-27 10:00:00,27.21,27.48,27.15,27.22,657941.0,24.6872,24.9321,24.6327,24.6962,657941.0
2015-10-27 10:10:00,27.22,27.29,27.1,27.22,537482.0,24.6962,24.7597,24.5874,24.6962,537482.0
2015-10-27 10:20:00,27.23,27.37,27.19,27.22,832246.0,24.7053,24.8323,24.669,24.6962,832246.0
2015-10-27 10:30:00,27.21,27.26,27.15,27.23,345794.0,24.6872,24.7325,24.6327,24.7053,345794.0
2015-10-27 10:40:00,27.22,27.23,27.14,27.14,355424.0,24.6962,24.7053,24.6237,24.6237,355424.0
2015-10-27 10:50:00,27.14,27.21,27.09,27.16,367155.0,24.6237,24.6872,24.5783,24.6418,367155.0
2015-10-27 11:00:00,27.17,27.31,27.16,27.31,313640.0,24.6509,24.7779,24.6418,24.7779,313640.0
2015-10-27 11:10:00,27.31,27.37,27.28,27.29,368812.0,24.7779,24.8323,24.7507,24.7597,368812.0
2015-10-27 11:20:00,27.3,27.41,27.29,27.4,283414.0,24.7688,24.8686,24.7597,24.8595,283414.0
2015-10-27 11:30:00,27.41,27.51,27.39,27.47,309886.0,24.8686,24.9593,24.8505,24.9231,309886.0
2015-10-27 11:40:00,27.47,27.5,27.45,27.49,135737.0,24.9231,24.9503,24.9049,24.9412,135737.0
2015-10-27 11:50:00,27.49,27.53,27.39,27.46,256258.0,24.9412,24.9775,24.8505,24.914,256258.0
2015-10-27 12:00:00,27.46,27.6,27.46,27.6,234903.0,24.914,25.041,24.914,25.041,234903.0
2015-10-27 12:10:00,27.6,27.68,27.49,27.55,159608.0,25.041,25.1136,24.9412,24.9956,159608.0
2015-10-27 12:20:00,27.56,27.6,27.49,27.49,129504.0,25.0047,25.041,24.9412,24.9412,129504.0
2015-10-27 12:30:00,27.49,27.57,27.49,27.54,199888.0,24.9412,25.0138,24.9412,24.9866,199888.0
2015-10-27 12:40:00,27.54,27.54,27.46,27.5,203535.0,24.9866,24.9866,24.914,24.9503,203535.0
2015-10-27 12:50:00,27.5,27.5,27.4,27.41,182632.0,24.9503,24.9503,24.8595,24.8686,182632.0
2015-10-27 13:00:00,27.41,27.41,27.32,27.35,246784.0,24.8686,24.8686,24.787,24.8142,246784.0
2015-10-27 13:10:00,27.35,27.41,27.34,27.39,191950.0,24.8142,24.8686,24.8051,24.8505,191950.0
2015-10-27 13:20:00,27.39,27.45,27.36,27.44,106527.0,24.8505,24.9049,24.8233,24.8958,106527.0
2015-10-27 13:30:00,27.45,27.47,27.41,27.41,136080.0,24.9049,24.9231,24.8686,24.8686,136080.0
2015-10-27 13:40:00,27.41,27.6,27.35,27.6,136707.0,24.8686,25.041,24.8142,25.041,136707.0
2015-10-27 13:50:00,27.59,27.64,27.48,27.49,114305.0,25.0319,25.0773,24.9321,24.9412,114305.0
2015-10-27 14:00:00,27.49,27.56,27.48,27.5,128259.0,24.9412,25.0047,24.9321,24.9503,128259.0
2015-10-27 14:10:00,27.49,27.55,27.49,27.5,91603.0,24.9412,24.9956,24.9412,24.9503,91603.0
2015-10-27 14:20:00,27.5,27.53,27.49,27.51,111118.0,24.9503,24.9775,24.9412,24.9593,111118.0
2015-10-27 14:30:00,27.5,27.6,27.47,27.56,157478.0,24.9503,25.041,24.9231,25.0047,157478.0
2015-10-27 14:40:00,27.56,27.56,27.47,27.51,193564.0,25.0047,25.0047,24.9231,24.9593,193564.0
2015-10-27 14:50:00,27.51,27.52,27.42,27.46,115563.0,24.9593,24.9684,24.8777,24.914,115563.0
2015-10-27 15:00:00,27.46,27.56,27.46,27.55,111022.0,24.914,25.0047,24.914,24.9956,111022.0
2015-10-27 15:10:00,27.56,27.6,27.54,27.55,105384.0,25.0047,25.041,24.9866,24.9956,105384.0
2015-10-27 15:20:00,27.54,27.64,27.53,27.57,169050.0,24.9866,25.0773,24.9775,25.0138,169050.0
2015-10-27 15:30:00,27.57,27.65,27.57,27.61,193966.0,25.0138,25.0864,25.0138,25.0501,193966.0
2015-10-27 15:40:00,27.6,27.62,27.55,27.56,257429.0,25.041,25.0591,24.9956,25.0047,257429.0
2015-10-27 15:50:00,27.55,27.68,27.55,27.66,593204.0,24.9956,25.1136,24.9956,25.0954,593204.0
2015-10-28 09:30:00,27.5,27.76,27.5,27.63,278107.0,24.9503,25.1862,24.9503,25.0682,278107.0
2015-10-28 09:40:00,27.63,27.65,27.24,27.31,358509.0,25.0682,25.0864,24.7144,24.7779,358509.0
2015-10-28 09:50:00,27.3,27.5,27.25,27.49,521407.0,24.7688,24.9503,24.7235,24.9412,521407.0
2015-10-28 10:00:00,27.5,27.52,27.26,27.43,522524.0,24.9503,24.9684,24.7325,24.8868,522524.0
2015-10-28 10:10:00,27.43,27.52,27.32,27.32,246940.0,24.8868,24.9684,24.787,24.787,246940.0
2015-10-28 10:20:00,27.32,27.47,27.25,27.43,374533.0,24.787,24.9231,24.7235,24.8868,374533.0
2015-10-28 10:30:00,27.44,27.51,27.33,27.45,435360.0,24.8958,24.9593,24.796,24.9049,435360.0
2015-10-28 10:40:00,27.46,27.63,27.41,27.61,363167.0,24.914,25.0682,24.8686,25.0501,363167.0
2015-10-28 10:50:00,27.61,27.68,27.57,27.67,290136.0,25.0501,25.1136,25.0138,25.1045,290136.0
2015-10-28 11:00:00,27.66,27.76,27.62,27.75,213352.0,25.0954,25.1862,25.0591,25.1771,213352.0
2015-10-28 11:10:00,27.76,27.77,27.65,27.66,280907.0,25.1862,25.1952,25.0864,25.0954,280907.0
2015-10-28 11:20:00,27.66,27.67,27.55,27.66,136950.0,25.0954,25.1045,24.9956,25.0954,136950.0
2015-10-28 11:30:00,27.66,27.72,27.65,27.7,172043.0,25.0954,25.1499,25.0864,25.1317,172043.0
2015-10-28 11:40:00,27.7,27.76,27.68,27.75,275965.0,25.1317,25.1862,25.1136,25.1771,275965.0
2015-10-28 11:50:00,27.75,27.75,27.7,27.72,165275.0,25.1771,25.1771,25.1317,25.1499,165275.0
2015-10-28 12:00:00,27.72,27.76,27.71,27.72,164054.0,25.1499,25.1862,25.1408,25.1499,164054.0
2015-10-28 12:10:00,27.71,27.79,27.71,27.77,166630.0,25.1408,25.2134,25.1408,25.1952,166630.0
2015-10-28 12:20:00,27.76,27.98,27.75,27.92,390880.0,25.1862,25.3858,25.1771,25.3313,390880.0
2015-10-28 12:30:00,27.93,28.0,27.92,27.99,131285.0,25.3404,25.4039,25.3313,25.3948,131285.0
2015-10-28 12:40:00,27.98,28.01,27.97,28.0,183254.0,25.3858,25.413,25.3767,25.4039,183254.0
2015-10-28 12:50:00,28.0,28.0,27.96,27.98,167888.0,25.4039,25.4039,25.3676,25.3858,167888.0
2015-10-28 13:00:00,27.99,28.01,27.94,28.0,232656.0,25.3948,25.413,25.3495,25.4039,232656.0
2015-10-28 13:10:00,28.0,28.11,27.98,28.0,305579.0,25.4039,25.5037,25.3858,25.4039,305579.0
2015-10-28 13:20:00,28.01,28.06,27.97,28.0,131690.0,25.413,25.4584,25.3767,25.4039,131690.0
2015-10-28 13:30:00,28.0,28.03,27.97,27.99,93717.0,25.4039,25.4311,25.3767,25.3948,93717.0
2015-10-28 13:40:00,28.0,28.05,27.98,28.02,126768.0,25.4039,25.4493,25.3858,25.4221,126768.0
2015-10-28 13:50:00,28.02,28.06,28.0,28.03,245118.0,25.4221,25.4584,25.4039,25.4311,245118.0
2015-10-28 14:00:00,28.01,28.02,27.75,27.83,148331.0,25.413,25.4221,25.1771,25.2497,148331.0
2015-10-28 14:10:00,27.84,27.85,27.48,27.51,289796.0,25.2588,25.2678,24.9321,24.9593,289796.0
2015-10-28 14:20:00,27.5,27.77,27.46,27.71,164757.0,24.9503,25.1952,24.914,25.1408,164757.0
2015-10-28 14:30:00,27.7,27.76,27.55,27.71,135537.0,25.1317,25.1862,24.9956,25.1408,135537.0
2015-10-28 14:40:00,27.72,27.79,27.62,27.72,126879.0,25.1499,25.2134,25.0591,25.1499,126879.0
2015-10-28 14:50:00,27.72,27.76,27.62,27.71,149300.0,25.1499,25.1862,25.0591,25.1408,149300.0
2015-10-28 15:00:00,27.71,27.72,27.64,27.67,289665.0,25.1408,25.1499,25.0773,25.1045,289665.0
2015-10-28 15:10:00,27.69,27.7,27.62,27.63,163078.0,25.1227,25.1317,25.0591,25.0682,163078.0
2015-10-28 15:20:00,27.64,27.67,27.61,27.66,157116.0,25.0773,25.1045,25.0501,25.0954,157116.0
2015-10-28 15:30:00,27.66,27.69,27.62,27.68,231462.0,25.0954,25.1227,25.0591,25.1136,231462.0
2015-10-28 15:40:00,27.69,27.71,27.66,27.69,179751.0,25.1227,25.1408,25.0954,25.1227,179751.0
2015-10-28 15:50:00,27.68,27.7,27.63,27.67,361902.0,25.1136,25.1317,25.0682,25.1045,361902.0
2015-10-29 09:30:00,27.74,27.74,27.31,27.57,214019.0,25.168,25.168,24.7779,25.0138,214019.0
2015-10-29 09:40:00,27.57,27.85,27.57,27.65,194443.0,25.0138,25.2678,25.0138,25.0864,194443.0
2015-10-29 09:50:00,27.66,27.75,27.62,27.7,102473.0,25.0954,25.1771,25.0591,25.1317,102473.0
2015-10-29 10:00:00,27.71,27.72,27.53,27.54,268885.0,25.1408,25.1499,24.9775,24.9866,268885.0
2015-10-29 10:10:00,27.54,27.55,27.45,27.49,122806.0,24.9866,24.9956,24.9049,24.9412,122806.0
2015-10-29 10:20:00,27.49,27.49,27.3,27.3,199001.0,24.9412,24.9412,24.7688,24.7688,199001.0
2015-10-29 10:30:00,27.31,27.32,27.1,27.12,365162.0,24.7779,24.787,24.5874,24.6055,365162.0
2015-10-29 10:40:00,27.13,27.26,27.08,27.1,335145.0,24.6146,24.7325,24.5692,24.5874,335145.0
2015-10-29 10:50:00,27.1,27.18,26.92,26.94,469667.0,24.5874,24.6599,24.4241,24.4422,469667.0
2015-10-29 11:00:00,26.94,27.11,26.84,27.02,325310.0,24.4422,24.5964,24.3515,24.5148,325310.0
2015-10-29 11:10:00,27.02,27.06,26.97,26.97,144652.0,24.5148,24.5511,24.4694,24.4694,144652.0
2015-10-29 11:20:00,26.98,26.98,26.86,26.89,282661.0,24.4785,24.4785,24.3696,24.3968,282661.0
2015-10-29 11:30:00,26.89,26.95,26.82,26.84,326574.0,24.3968,24.4513,24.3333,24.3515,326574.0
2015-10-29 11:40:00,26.84,27.08,26.83,27.07,247912.0,24.3515,24.5692,24.3424,24.5601,247912.0
2015-10-29 11:50:00,27.08,27.16,27.02,27.1,273734.0,24.5692,24.6418,24.5148,24.5874,273734.0
2015-10-29 12:00:00,27.11,27.21,27.04,27.16,239141.0,24.5964,24.6872,24.5329,24.6418,239141.0
2015-10-29 12:10:00,27.17,27.36,27.17,27.35,265244.0,24.6509,24.8233,24.6509,24.8142,265244.0
2015-10-29 12:20:00,27.33,27.46,27.3,27.44,252321.0,24.796,24.914,24.7688,24.8958,252321.0
2015-10-29 12:30:00,27.43,27.53,27.39,27.46,179673.0,24.8868,24.9775,24.8505,24.914,179673.0
2015-10-29 12:40:00,27.46,27.58,27.38,27.5,208473.0,24.914,25.0229,24.8414,24.9503,208473.0
2015-10-29 12:50:00,27.5,27.51,27.41,27.49,176215.0,24.9503,24.9593,24.8686,24.9412,176215.0
2015-10-29 13:00:00,27.49,27.51,27.43,27.46,167756.0,24.9412,24.9593,24.8868,24.914,167756.0
2015-10-29 13:10:00,27.45,27.58,27.44,27.52,193936.0,24.9049,25.0229,24.8958,24.9684,193936.0
2015-10-29 13:20:00,27.51,27.55,27.48,27.49,97118.0,24.9593,24.9956,24.9321,24.9412,97118.0
2015-10-29 13:30:00,27.5,27.53,27.48,27.53,261384.0,24.9503,24.9775,24.9321,24.9775,261384.0
2015-10-29 13:40:00,27.53,27.7,27.52,27.69,215263.0,24.9775,25.1317,24.9684,25.1227,215263.0
2015-10-29 13:50:00,27.69,27.69,27.6,27.64,198993.0,25.1227,25.1227,25.041,25.0773,198993.0
2015-10-29 14:00:00,27.64,27.67,27.54,27.57,183383.0,25.0773,25.1045,24.9866,25.0138,183383.0
2015-10-29 14:10:00,27.56,27.57,27.54,27.55,82644.0,25.0047,25.0138,24.9866,24.9956,82644.0
2015-10-29 14:20:00,27.56,27.68,27.55,27.68,167278.0,25.0047,25.1136,24.9956,25.1136,167278.0
2015-10-29 14:30:00,27.68,27.7,27.55,27.56,106733.0,25.1136,25.1317,24.9956,25.0047,106733.0
2015-10-29 14:40:00,27.56,27.65,27.56,27.63,153449.0,25.0047,25.0864,25.0047,25.0682,153449.0
2015-10-29 14:50:00,27.63,27.66,27.56,27.6,113200.0,25.0682,25.0954,25.0047,25.041,113200.0
2015-10-29 15:00:00,27.6,27.65,27.56,27.64,315610.0,25.041,25.0864,25.0047,25.0773,315610.0
2015-10-29 15:10:00,27.64,27.65,27.55,27.6,232211.0,25.0773,25.0864,24.9956,25.041,232211.0
2015-10-29 15:20:00,27.6,27.6,27.53,27.55,280643.0,25.041,25.041,24.9775,24.9956,280643.0
2015-10-29 15:30:00,27.56,27.62,27.54,27.62,257718.0,25.0047,25.0591,24.9866,25.0591,257718.0
2015-10-29 15:40:00,27.61,27.68,27.56,27.68,233572.0,25.0501,25.1136,25.0047,25.1136,233572.0
2015-10-29 15:50:00,27.68,27.71,27.67,27.69,836368.0,25.1136,25.1408,25.1045,25.1227,836368.0
2015-10-30 09:30:00,27.55,27.65,27.5,27.64,637282.0,24.9956,25.0864,24.9503,25.0773,637282.0
2015-10-30 09:40:00,27.65,27.67,27.53,27.55,531126.0,25.0864,25.1045,24.9775,24.9956,531126.0
2015-10-30 09:50:00,27.55,27.66,27.53,27.66,284395.0,24.9956,25.0954,24.9775,25.0954,284395.0
2015-10-30 10:00:00,27.65,27.71,27.59,27.6,342486.0,25.0864,25.1408,25.0319,25.041,342486.0
2015-10-30 10:10:00,27.6,27.6,27.53,27.58,297543.0,25.041,25.041,24.9775,25.0229,297543.0
2015-10-30 10:20:00,27.58,27.6,27.51,27.52,264638.0,25.0229,25.041,24.9593,24.9684,264638.0
2015-10-30 10:30:00,27.51,27.6,27.51,27.6,258894.0,24.9593,25.041,24.9593,25.041,258894.0
2015-10-30 10:40:00,27.6,27.61,27.54,27.61,103281.0,25.041,25.0501,24.9866,25.0501,103281.0
2015-10-30 10:50:00,27.61,27.65,27.54,27.58,124123.0,25.0501,25.0864,24.9866,25.0229,124123.0
2015-10-30 11:00:00,27.58,27.59,27.53,27.55,100800.0,25.0229,25.0319,24.9775,24.9956,100800.0
2015-10-30 11:10:00,27.55,27.57,27.53,27.57,218239.0,24.9956,25.0138,24.9775,25.0138,218239.0
2015-10-30 11:20:00,27.57,27.57,27.45,27.48,241585.0,25.0138,25.0138,24.9049,24.9321,241585.0
2015-10-30 11:30:00,27.49,27.54,27.47,27.53,75328.0,24.9412,24.9866,24.9231,24.9775,75328.0
2015-10-30 11:40:00,27.54,27.61,27.53,27.6,102068.0,24.9866,25.0501,24.9775,25.041,102068.0
2015-10-30 11:50:00,27.6,27.62,27.57,27.59,143781.0,25.041,25.0591,25.0138,25.0319,143781.0
2015-10-30 12:00:00,27.59,27.61,27.54,27.6,85362.0,25.0319,25.0501,24.9866,25.041,85362.0
2015-10-30 12:10:00,27.6,27.62,27.58,27.62,64810.0,25.041,25.0591,25.0229,25.0591,64810.0
2015-10-30 12:20:00,27.62,27.69,27.61,27.69,117363.0,25.0591,25.1227,25.0501,25.1227,117363.0
2015-10-30 12:30:00,27.69,27.8,27.66,27.78,224116.0,25.1227,25.2225,25.0954,25.2043,224116.0
2015-10-30 12:40:00,27.78,27.8,27.66,27.7,106943.0,25.2043,25.2225,25.0954,25.1317,106943.0
2015-10-30 12:50:00,27.7,27.75,27.69,27.73,62974.0,25.1317,25.1771,25.1227,25.1589,62974.0
2015-10-30 13:00:00,27.73,27.76,27.7,27.73,103688.0,25.1589,25.1862,25.1317,25.1589,103688.0
2015-10-30 13:10:00,27.72,27.75,27.68,27.73,85648.0,25.1499,25.1771,25.1136,25.1589,85648.0
2015-10-30 13:20:00,27.73,27.8,27.72,27.8,81007.0,25.1589,25.2225,25.1499,25.2225,81007.0
2015-10-30 13:30:00,27.8,27.81,27.78,27.8,70723.0,25.2225,25.2315,25.2043,25.2225,70723.0
2015-10-30 13:40:00,27.8,27.8,27.71,27.76,158633.0,25.2225,25.2225,25.1408,25.1862,158633.0
2015-10-30 13:50:00,27.76,27.78,27.74,27.77,88753.0,25.1862,25.2043,25.168,25.1952,88753.0
2015-10-30 14:00:00,27.78,27.78,27.74,27.78,130302.0,25.2043,25.2043,25.168,25.2043,130302.0
2015-10-30 14:10:00,27.78,27.79,27.77,27.78,99658.0,25.2043,25.2134,25.1952,25.2043,99658.0
2015-10-30 14:20:00,27.78,27.78,27.68,27.69,138011.0,25.2043,25.2043,25.1136,25.1227,138011.0
2015-10-30 14:30:00,27.69,27.69,27.58,27.58,104876.0,25.1227,25.1227,25.0229,25.0229,104876.0
2015-10-30 14:40:00,27.57,27.65,27.53,27.64,135212.0,25.0138,25.0864,24.9775,25.0773,135212.0
2015-10-30 14:50:00,27.64,27.67,27.55,27.57,93474.0,25.0773,25.1045,24.9956,25.0138,93474.0
2015-10-30 15:00:00,27.56,27.6,27.5,27.56,245646.0,25.0047,25.041,24.9503,25.0047,245646.0
2015-10-30 15:10:00,27.56,27.62,27.54,27.59,103249.0,25.0047,25.0591,24.9866,25.0319,103249.0
2015-10-30 15:20:00,27.6,27.66,27.59,27.62,90484.0,25.041,25.0954,25.0319,25.0591,90484.0
2015-10-30 15:30:00,27.62,27.71,27.58,27.69,206175.0,25.0591,25.1408,25.0229,25.1227,206175.0
2015-10-30 15:40:00,27.7,27.71,27.62,27.68,232507.0,25.1317,25.1408,25.0591,25.1136,232507.0
2015-10-30 15:50:00,27.68,27.72,27.62,27.62,453658.0,25.1136,25.1499,25.0591,25.0591,453658.0
2015-11-02 09:30:00,27.5,27.75,27.31,27.75,341387.0,24.9503,25.1771,24.7779,25.1771,341387.0
2015-11-02 09:40:00,27.75,28.0,27.7,28.0,556764.0,25.1771,25.4039,25.1317,25.4039,556764.0
2015-11-02 09:50:00,28.0,28.1,27.9,28.08,386517.0,25.4039,25.4946,25.3132,25.4765,386517.0
2015-11-02 10:00:00,28.1,28.5,28.07,28.47,634100.0,25.4946,25.8576,25.4674,25.8303,634100.0
2015-11-02 10:10:00,28.48,28.6,28.41,28.47,519789.0,25.8394,25.9483,25.7759,25.8303,519789.0
2015-11-02 10:20:00,28.48,28.59,28.3,28.59,262317.0,25.8394,25.9392,25.6761,25.9392,262317.0
2015-11-02 10:30:00,28.59,28.59,28.46,28.5,238341.0,25.9392,25.9392,25.8213,25.8576,238341.0
2015-11-02 10:40:00,28.5,28.51,28.45,28.5,183580.0,25.8576,25.8666,25.8122,25.8576,183580.0
2015-11-02 10:50:00,28.5,28.51,28.43,28.49,178808.0,25.8576,25.8666,25.794,25.8485,178808.0
2015-11-02 11:00:00,28.49,28.51,28.44,28.48,185109.0,25.8485,25.8666,25.8031,25.8394,185109.0
2015-11-02 11:10:00,28.48,28.48,28.37,28.4,153134.0,25.8394,25.8394,25.7396,25.7668,153134.0
2015-11-02 11:20:00,28.4,28.48,28.39,28.48,130073.0,25.7668,25.8394,25.7578,25.8394,130073.0
2015-11-02 11:30:00,28.48,28.55,28.48,28.55,132247.0,25.8394,25.9029,25.8394,25.9029,132247.0
2015-11-02 11:40:00,28.55,28.56,28.38,28.4,157173.0,25.9029,25.912,25.7487,25.7668,157173.0
2015-11-02 11:50:00,28.4,28.41,28.34,28.4,100024.0,25.7668,25.7759,25.7124,25.7668,100024.0
2015-11-02 12:00:00,28.4,28.4,28.35,28.38,71905.0,25.7668,25.7668,25.7215,25.7487,71905.0
2015-11-02 12:10:00,28.37,28.4,28.35,28.39,179446.0,25.7396,25.7668,25.7215,25.7578,179446.0
2015-11-02 12:20:00,28.39,28.51,28.38,28.51,103083.0,25.7578,25.8666,25.7487,25.8666,103083.0
2015-11-02 12:30:00,28.51,28.51,28.45,28.49,74931.0,25.8666,25.8666,25.8122,25.8485,74931.0
2015-11-02 12:40:00,28.5,28.55,28.49,28.52,97463.0,25.8576,25.9029,25.8485,25.8757,97463.0
2015-11-02 12:50:00,28.52,28.56,28.47,28.54,71269.0,25.8757,25.912,25.8303,25.8938,71269.0
2015-11-02 13:00:00,28.54,28.59,28.45,28.58,137869.0,25.8938,25.9392,25.8122,25.9301,137869.0
2015-11-02 13:10:00,28.57,28.59,28.55,28.58,101487.0,25.9211,25.9392,25.9029,25.9301,101487.0
2015-11-02 13:20:00,28.58,28.6,28.55,28.59,114041.0,25.9301,25.9483,25.9029,25.9392,114041.0
2015-11-02 13:30:00,28.59,28.65,28.58,28.63,208983.0,25.9392,25.9936,25.9301,25.9755,208983.0
2015-11-02 13:40:00,28.63,28.72,28.61,28.66,236328.0,25.9755,26.0572,25.9574,26.0027,236328.0
2015-11-02 13:50:00,28.66,28.71,28.64,28.68,265322.0,26.0027,26.0481,25.9846,26.0209,265322.0
2015-11-02 14:00:00,28.68,28.79,28.67,28.78,189183.0,26.0209,26.1207,26.0118,26.1116,189183.0
2015-11-02 14:10:00,28.78,28.88,28.77,28.84,265647.0,26.1116,26.2023,26.1025,26.166,265647.0
2015-11-02 14:20:00,28.84,28.85,28.73,28.78,134961.0,26.166,26.1751,26.0662,26.1116,134961.0
2015-11-02 14:30:00,28.78,28.84,28.75,28.82,170156.0,26.1116,26.166,26.0844,26.1479,170156.0
2015-11-02 14:40:00,28.82,28.84,28.81,28.82,190543.0,26.1479,26.166,26.1388,26.1479,190543.0
2015-11-02 14:50:00,28.82,28.83,28.79,28.8,302760.0,26.1479,26.157,26.1207,26.1297,302760.0
2015-11-02 15:00:00,28.79,28.8,28.69,28.75,245030.0,26.1207,26.1297,26.0299,26.0844,245030.0
2015-11-02 15:10:00,28.75,28.75,28.72,28.75,183163.0,26.0844,26.0844,26.0572,26.0844,183163.0
2015-11-02 15:20:00,28.75,28.78,28.74,28.77,195093.0,26.0844,26.1116,26.0753,26.1025,195093.0
2015-11-02 15:30:00,28.78,28.78,28.7,28.75,319360.0,26.1116,26.1116,26.039,26.0844,319360.0
2015-11-02 15:40:00,28.75,28.76,28.69,28.74,345809.0,26.0844,26.0935,26.0299,26.0753,345809.0
2015-11-02 15:50:00,28.75,28.75,28.63,28.65,813904.0,26.0844,26.0844,25.9755,25.9936,813904.0
2015-11-03 09:30:00,28.71,29.47,28.65,29.27,821848.0,26.0481,26.7376,25.9936,26.5562,821848.0
2015-11-03 09:40:00,29.27,29.47,29.11,29.28,577011.0,26.5562,26.7376,26.411,26.5652,577011.0
2015-11-03 09:50:00,29.28,29.63,29.27,29.61,726383.0,26.5652,26.8828,26.5562,26.8646,726383.0
2015-11-03 10:00:00,29.61,29.73,29.55,29.58,612959.0,26.8646,26.9735,26.8102,26.8374,612959.0
2015-11-03 10:10:00,29.58,29.69,29.48,29.59,612844.0,26.8374,26.9372,26.7467,26.8465,612844.0
2015-11-03 10:20:00,29.59,29.65,29.42,29.49,557122.0,26.8465,26.9009,26.6923,26.7558,557122.0
2015-11-03 10:30:00,29.49,29.51,29.39,29.39,282305.0,26.7558,26.7739,26.665,26.665,282305.0
2015-11-03 10:40:00,29.39,29.43,29.3,29.32,248543.0,26.665,26.7013,26.5834,26.6015,248543.0
2015-11-03 10:50:00,29.32,29.39,29.3,29.38,254543.0,26.6015,26.665,26.5834,26.656,254543.0
2015-11-03 11:00:00,29.38,29.43,29.35,29.39,219611.0,26.656,26.7013,26.6287,26.665,219611.0
2015-11-03 11:10:00,29.38,29.49,29.35,29.49,151165.0,26.656,26.7558,26.6287,26.7558,151165.0
2015-11-03 11:20:00,29.48,29.49,29.42,29.48,136308.0,26.7467,26.7558,26.6923,26.7467,136308.0
2015-11-03 11:30:00,29.48,29.5,29.44,29.49,226319.0,26.7467,26.7648,26.7104,26.7558,226319.0
2015-11-03 11:40:00,29.48,29.5,29.48,29.49,173407.0,26.7467,26.7648,26.7467,26.7558,173407.0
2015-11-03 11:50:00,29.5,29.7,29.5,29.67,385266.0,26.7648,26.9463,26.7648,26.9191,385266.0
2015-11-03 12:00:00,29.66,29.7,29.65,29.69,198066.0,26.91,26.9463,26.9009,26.9372,198066.0
2015-11-03 12:10:00,29.69,29.73,29.59,29.61,253514.0,26.9372,26.9735,26.8465,26.8646,253514.0
2015-11-03 12:20:00,29.6,29.66,29.6,29.65,127470.0,26.8556,26.91,26.8556,26.9009,127470.0
2015-11-03 12:30:00,29.65,29.66,29.57,29.58,108894.0,26.9009,26.91,26.8283,26.8374,108894.0
2015-11-03 12:40:00,29.58,29.59,29.52,29.55,117042.0,26.8374,26.8465,26.783,26.8102,117042.0
2015-11-03 12:50:00,29.55,29.56,29.52,29.55,94846.0,26.8102,26.8193,26.783,26.8102,94846.0
2015-11-03 13:00:00,29.55,29.65,29.54,29.65,115363.0,26.8102,26.9009,26.8011,26.9009,115363.0
2015-11-03 13:10:00,29.64,29.68,29.59,29.65,100324.0,26.8919,26.9282,26.8465,26.9009,100324.0
2015-11-03 13:20:00,29.65,29.69,29.64,29.66,66442.0,26.9009,26.9372,26.8919,26.91,66442.0
2015-11-03 13:30:00,29.67,29.74,29.66,29.73,174147.0,26.9191,26.9826,26.91,26.9735,174147.0
2015-11-03 13:40:00,29.73,29.74,29.69,29.71,107700.0,26.9735,26.9826,26.9372,26.9554,107700.0
2015-11-03 13:50:00,29.71,29.74,29.69,29.74,157143.0,26.9554,26.9826,26.9372,26.9826,157143.0
2015-11-03 14:00:00,29.74,29.84,29.73,29.79,261628.0,26.9826,27.0733,26.9735,27.028,261628.0
2015-11-03 14:10:00,29.8,29.89,29.79,29.85,239434.0,27.037,27.1187,27.028,27.0824,239434.0
2015-11-03 14:20:00,29.85,29.9,29.81,29.87,197935.0,27.0824,27.1278,27.0461,27.1005,197935.0
2015-11-03 14:30:00,29.86,29.89,29.6,29.64,228342.0,27.0915,27.1187,26.8556,26.8919,228342.0
2015-11-03 14:40:00,29.63,29.65,29.56,29.65,159537.0,26.8828,26.9009,26.8193,26.9009,159537.0
2015-11-03 14:50:00,29.65,29.68,29.53,29.55,122535.0,26.9009,26.9282,26.7921,26.8102,122535.0
2015-11-03 15:00:00,29.54,29.55,29.46,29.46,227280.0,26.8011,26.8102,26.7285,26.7285,227280.0
2015-11-03 15:10:00,29.47,29.48,29.39,29.46,187081.0,26.7376,26.7467,26.665,26.7285,187081.0
2015-11-03 15:20:00,29.47,29.47,29.39,29.43,184976.0,26.7376,26.7376,26.665,26.7013,184976.0
2015-11-03 15:30:00,29.44,29.47,29.38,29.42,198272.0,26.7104,26.7376,26.656,26.6923,198272.0
2015-11-03 15:40:00,29.42,29.47,29.42,29.45,253928.0,26.6923,26.7376,26.6923,26.7195,253928.0
2015-11-03 15:50:00,29.44,29.45,29.33,29.37,553134.0,26.7104,26.7195,26.6106,26.6469,553134.0
2015-11-04 09:30:00,30.0,30.26,29.66,29.9,1025036.0,27.2185,27.4544,26.91,27.1278,1025036.0
2015-11-04 09:40:00,29.92,29.92,29.22,29.26,422720.0,27.1459,27.1459,26.5108,26.5471,422720.0
2015-11-04 09:50:00,29.27,29.5,29.17,29.38,350718.0,26.5562,26.7648,26.4654,26.656,350718.0
2015-11-04 10:00:00,29.39,29.53,29.31,29.38,335806.0,26.665,26.7921,26.5925,26.656,335806.0
2015-11-04 10:10:00,29.39,29.43,29.2,29.43,258191.0,26.665,26.7013,26.4927,26.7013,258191.0
2015-11-04 10:20:00,29.44,29.53,29.38,29.52,188879.0,26.7104,26.7921,26.656,26.783,188879.0
2015-11-04 10:30:00,29.52,29.64,29.5,29.52,184090.0,26.783,26.8919,26.7648,26.783,184090.0
2015-11-04 10:40:00,29.52,29.55,29.43,29.5,286926.0,26.783,26.8102,26.7013,26.7648,286926.0
2015-11-04 10:50:00,29.49,29.58,29.47,29.51,191312.0,26.7558,26.8374,26.7376,26.7739,191312.0
2015-11-04 11:00:00,29.51,29.55,29.45,29.49,203008.0,26.7739,26.8102,26.7195,26.7558,203008.0
2015-11-04 11:10:00,29.49,29.56,29.45,29.53,176683.0,26.7558,26.8193,26.7195,26.7921,176683.0
2015-11-04 11:20:00,29.53,29.55,29.32,29.35,299484.0,26.7921,26.8102,26.6015,26.6287,299484.0
2015-11-04 11:30:00,29.36,29.45,29.35,29.42,116105.0,26.6378,26.7195,26.6287,26.6923,116105.0
2015-11-04 11:40:00,29.42,29.43,29.28,29.34,179540.0,26.6923,26.7013,26.5652,26.6197,179540.0
2015-11-04 11:50:00,29.34,29.41,29.31,29.39,71136.0,26.6197,26.6832,26.5925,26.665,71136.0
2015-11-04 12:00:00,29.39,29.46,29.34,29.45,72349.0,26.665,26.7285,26.6197,26.7195,72349.0
2015-11-04 12:10:00,29.45,29.46,29.4,29.41,107043.0,26.7195,26.7285,26.6741,26.6832,107043.0
2015-11-04 12:20:00,29.41,29.49,29.36,29.47,175003.0,26.6832,26.7558,26.6378,26.7376,175003.0
2015-11-04 12:30:00,29.48,29.57,29.48,29.57,234942.0,26.7467,26.8283,26.7467,26.8283,234942.0
2015-11-04 12:40:00,29.56,29.62,29.51,29.51,175089.0,26.8193,26.8737,26.7739,26.7739,175089.0
2015-11-04 12:50:00,29.51,29.53,29.41,29.52,70153.0,26.7739,26.7921,26.6832,26.783,70153.0
2015-11-04 13:00:00,29.51,29.51,29.32,29.34,213481.0,26.7739,26.7739,26.6015,26.6197,213481.0
2015-11-04 13:10:00,29.33,29.37,29.31,29.32,51561.0,26.6106,26.6469,26.5925,26.6015,51561.0
2015-11-04 13:20:00,29.32,29.36,29.3,29.34,148115.0,26.6015,26.6378,26.5834,26.6197,148115.0
2015-11-04 13:30:00,29.34,29.4,29.33,29.39,64036.0,26.6197,26.6741,26.6106,26.665,64036.0
2015-11-04 13:40:00,29.4,29.4,29.3,29.32,67984.0,26.6741,26.6741,26.5834,26.6015,67984.0
2015-11-04 13:50:00,29.31,29.42,29.31,29.41,207008.0,26.5925,26.6923,26.5925,26.6832,207008.0
2015-11-04 14:00:00,29.4,29.5,29.4,29.48,172088.0,26.6741,26.7648,26.6741,26.7467,172088.0
2015-11-04 14:10:00,29.49,29.54,29.48,29.52,82818.0,26.7558,26.8011,26.7467,26.783,82818.0
2015-11-04 14:20:00,29.51,29.56,29.51,29.56,101986.0,26.7739,26.8193,26.7739,26.8193,101986.0
2015-11-04 14:30:00,29.56,29.62,29.55,29.6,86242.0,26.8193,26.8737,26.8102,26.8556,86242.0
2015-11-04 14:40:00,29.59,29.59,29.48,29.5,82374.0,26.8465,26.8465,26.7467,26.7648,82374.0
2015-11-04 14:50:00,29.5,29.52,29.48,29.48,66800.0,26.7648,26.783,26.7467,26.7467,66800.0
2015-11-04 15:00:00,29.49,29.49,29.36,29.39,87190.0,26.7558,26.7558,26.6378,26.665,87190.0
2015-11-04 15:10:00,29.39,29.4,29.36,29.38,138029.0,26.665,26.6741,26.6378,26.656,138029.0
2015-11-04 15:20:00,29.38,29.39,29.35,29.36,93510.0,26.656,26.665,26.6287,26.6378,93510.0
2015-11-04 15:30:00,29.35,29.37,29.28,29.34,198553.0,26.6287,26.6469,26.5652,26.6197,198553.0
2015-11-04 15:40:00,29.35,29.37,29.25,29.25,205792.0,26.6287,26.6469,26.538,26.538,205792.0
2015-11-04 15:50:00,29.25,29.29,29.22,29.27,332783.0,26.538,26.5743,26.5108,26.5562,332783.0
2015-11-05 09:30:00,29.56,29.57,29.3,29.3,246376.0,26.8193,26.8283,26.5834,26.5834,246376.0
2015-11-05 09:40:00,29.3,29.5,29.22,29.44,240628.0,26.5834,26.7648,26.5108,26.7104,240628.0
2015-11-05 09:50:00,29.44,29.45,29.25,29.39,266042.0,26.7104,26.7195,26.538,26.665,266042.0
2015-11-05 10:00:00,29.39,29.39,28.9,28.92,561678.0,26.665,26.665,26.2205,26.2386,561678.0
2015-11-05 10:10:00,28.92,28.94,28.62,28.66,637123.0,26.2386,26.2568,25.9664,26.0027,637123.0
2015-11-05 10:20:00,28.65,28.7,28.42,28.45,390678.0,25.9936,26.039,25.785,25.8122,390678.0
2015-11-05 10:30:00,28.46,28.46,28.14,28.19,625604.0,25.8213,25.8213,25.5309,25.5763,625604.0
2015-11-05 10:40:00,28.18,28.24,27.96,27.97,576197.0,25.5672,25.6217,25.3676,25.3767,576197.0
2015-11-05 10:50:00,27.96,28.08,27.9,27.96,529736.0,25.3676,25.4765,25.3132,25.3676,529736.0
2015-11-05 11:00:00,27.96,28.14,27.87,28.1,480684.0,25.3676,25.5309,25.286,25.4946,480684.0
2015-11-05 11:10:00,28.11,28.24,27.98,28.22,342836.0,25.5037,25.6217,25.3858,25.6035,342836.0
2015-11-05 11:20:00,28.23,28.38,28.22,28.26,196552.0,25.6126,25.7487,25.6035,25.6398,196552.0
2015-11-05 11:30:00,28.26,28.52,28.25,28.47,171413.0,25.6398,25.8757,25.6307,25.8303,171413.0
2015-11-05 11:40:00,28.46,28.77,28.44,28.75,267014.0,25.8213,26.1025,25.8031,26.0844,267014.0
2015-11-05 11:50:00,28.74,28.82,28.55,28.61,197576.0,26.0753,26.1479,25.9029,25.9574,197576.0
2015-11-05 12:00:00,28.62,28.71,28.61,28.71,91569.0,25.9664,26.0481,25.9574,26.0481,91569.0
2015-11-05 12:10:00,28.7,28.71,28.59,28.59,137386.0,26.039,26.0481,25.9392,25.9392,137386.0
2015-11-05 12:20:00,28.6,28.75,28.59,28.67,68373.0,25.9483,26.0844,25.9392,26.0118,68373.0
2015-11-05 12:30:00,28.67,28.67,28.62,28.65,113241.0,26.0118,26.0118,25.9664,25.9936,113241.0
2015-11-05 12:40:00,28.65,28.66,28.56,28.62,75910.0,25.9936,26.0027,25.912,25.9664,75910.0
2015-11-05 12:50:00,28.62,28.7,28.61,28.7,65300.0,25.9664,26.039,25.9574,26.039,65300.0
2015-11-05 13:00:00,28.7,28.74,28.67,28.67,76097.0,26.039,26.0753,26.0118,26.0118,76097.0
2015-11-05 13:10:00,28.67,28.68,28.61,28.64,49776.0,26.0118,26.0209,25.9574,25.9846,49776.0
2015-11-05 13:20:00,28.65,28.65,28.54,28.6,57297.0,25.9936,25.9936,25.8938,25.9483,57297.0
2015-11-05 13:30:00,28.6,28.65,28.58,28.62,74428.0,25.9483,25.9936,25.9301,25.9664,74428.0
2015-11-05 13:40:00,28.61,28.61,28.49,28.51,70842.0,25.9574,25.9574,25.8485,25.8666,70842.0
2015-11-05 13:50:00,28.5,28.57,28.49,28.55,68349.0,25.8576,25.9211,25.8485,25.9029,68349.0
2015-11-05 14:00:00,28.59,28.61,28.46,28.48,120607.0,25.9392,25.9574,25.8213,25.8394,120607.0
2015-11-05 14:10:00,28.49,28.49,28.36,28.36,163082.0,25.8485,25.8485,25.7305,25.7305,163082.0
2015-11-05 14:20:00,28.36,28.37,28.27,28.28,183772.0,25.7305,25.7396,25.6489,25.658,183772.0
2015-11-05 14:30:00,28.28,28.36,28.23,28.35,202360.0,25.658,25.7305,25.6126,25.7215,202360.0
2015-11-05 14:40:00,28.36,28.59,28.35,28.57,207336.0,25.7305,25.9392,25.7215,25.9211,207336.0
2015-11-05 14:50:00,28.57,28.66,28.53,28.55,177288.0,25.9211,26.0027,25.8848,25.9029,177288.0
2015-11-05 15:00:00,28.55,28.58,28.51,28.58,119595.0,25.9029,25.9301,25.8666,25.9301,119595.0
2015-11-05 15:10:00,28.58,28.71,28.57,28.71,177419.0,25.9301,26.0481,25.9211,26.0481,177419.0
2015-11-05 15:20:00,28.71,28.74,28.61,28.74,280474.0,26.0481,26.0753,25.9574,26.0753,280474.0
2015-11-05 15:30:00,28.74,28.84,28.67,28.73,241602.0,26.0753,26.166,26.0118,26.0662,241602.0
2015-11-05 15:40:00,28.73,28.8,28.72,28.75,186402.0,26.0662,26.1297,26.0572,26.0844,186402.0
2015-11-05 15:50:00,28.77,28.88,28.75,28.79,497243.0,26.1025,26.2023,26.0844,26.1207,497243.0
2015-11-06 09:30:00,29.0,29.11,28.82,28.93,396187.0,26.3112,26.411,26.1479,26.2477,396187.0
2015-11-06 09:40:00,28.94,29.01,28.54,28.56,260727.0,26.2568,26.3203,25.8938,25.912,260727.0
2015-11-06 09:50:00,28.56,28.6,28.41,28.46,248581.0,25.912,25.9483,25.7759,25.8213,248581.0
2015-11-06 10:00:00,28.48,28.59,28.37,28.58,252422.0,25.8394,25.9392,25.7396,25.9301,252422.0
2015-11-06 10:10:00,28.58,28.6,28.43,28.59,182228.0,25.9301,25.9483,25.794,25.9392,182228.0
2015-11-06 10:20:00,28.58,28.6,28.49,28.59,107202.0,25.9301,25.9483,25.8485,25.9392,107202.0
2015-11-06 10:30:00,28.59,28.76,28.56,28.73,155331.0,25.9392,26.0935,25.912,26.0662,155331.0
2015-11-06 10:40:00,28.74,28.87,28.72,28.75,179585.0,26.0753,26.1933,26.0572,26.0844,179585.0
2015-11-06 10:50:00,28.75,28.78,28.61,28.63,85584.0,26.0844,26.1116,25.9574,25.9755,85584.0
2015-11-06 11:00:00,28.64,28.88,28.63,28.81,223309.0,25.9846,26.2023,25.9755,26.1388,223309.0
2015-11-06 11:10:00,28.8,28.87,28.76,28.85,59616.0,26.1297,26.1933,26.0935,26.1751,59616.0
2015-11-06 11:20:00,28.84,28.93,28.77,28.93,131813.0,26.166,26.2477,26.1025,26.2477,131813.0
2015-11-06 11:30:00,28.93,29.0,28.9,28.95,304277.0,26.2477,26.3112,26.2205,26.2658,304277.0
2015-11-06 11:40:00,28.96,29.15,28.91,29.06,447775.0,26.2749,26.4473,26.2295,26.3656,447775.0
2015-11-06 11:50:00,29.05,29.46,29.04,29.35,495296.0,26.3566,26.7285,26.3475,26.6287,495296.0
2015-11-06 12:00:00,29.36,29.79,29.35,29.74,539420.0,26.6378,27.028,26.6287,26.9826,539420.0
2015-11-06 12:10:00,29.74,29.95,29.6,29.64,1080482.0,26.9826,27.1731,26.8556,26.8919,1080482.0
2015-11-06 12:20:00,29.64,29.69,29.46,29.61,461461.0,26.8919,26.9372,26.7285,26.8646,461461.0
2015-11-06 12:30:00,29.61,29.81,29.53,29.55,345306.0,26.8646,27.0461,26.7921,26.8102,345306.0
2015-11-06 12:40:00,29.55,29.77,29.49,29.68,167636.0,26.8102,27.0098,26.7558,26.9282,167636.0
2015-11-06 12:50:00,29.68,29.7,29.59,29.68,133074.0,26.9282,26.9463,26.8465,26.9282,133074.0
2015-11-06 13:00:00,29.69,29.77,29.54,29.55,154358.0,26.9372,27.0098,26.8011,26.8102,154358.0
2015-11-06 13:10:00,29.55,29.62,29.39,29.41,234552.0,26.8102,26.8737,26.665,26.6832,234552.0
2015-11-06 13:20:00,29.41,29.43,29.22,29.31,357319.0,26.6832,26.7013,26.5108,26.5925,357319.0
2015-11-06 13:30:00,29.31,29.41,29.25,29.31,182664.0,26.5925,26.6832,26.538,26.5925,182664.0
2015-11-06 13:40:00,29.31,29.38,29.31,29.36,99516.0,26.5925,26.656,26.5925,26.6378,99516.0
2015-11-06 13:50:00,29.37,29.38,29.28,29.3,138441.0,26.6469,26.656,26.5652,26.5834,138441.0
2015-11-06 14:00:00,29.28,29.3,29.14,29.14,300137.0,26.5652,26.5834,26.4382,26.4382,300137.0
2015-11-06 14:10:00,29.15,29.41,29.1,29.4,407071.0,26.4473,26.6832,26.4019,26.6741,407071.0
2015-11-06 14:20:00,29.41,29.42,29.35,29.38,132487.0,26.6832,26.6923,26.6287,26.656,132487.0
2015-11-06 14:30:00,29.37,29.49,29.37,29.39,89743.0,26.6469,26.7558,26.6469,26.665,89743.0
2015-11-06 14:40:00,29.39,29.44,29.37,29.42,96355.0,26.665,26.7104,26.6469,26.6923,96355.0
2015-11-06 14:50:00,29.42,29.5,29.38,29.49,141933.0,26.6923,26.7648,26.656,26.7558,141933.0
2015-11-06 15:00:00,29.49,29.53,29.47,29.5,142526.0,26.7558,26.7921,26.7376,26.7648,142526.0
2015-11-06 15:10:00,29.51,29.51,29.41,29.43,135637.0,26.7739,26.7739,26.6832,26.7013,135637.0
2015-11-06 15:20:00,29.44,29.46,29.34,29.36,175338.0,26.7104,26.7285,26.6197,26.6378,175338.0
2015-11-06 15:30:00,29.36,29.47,29.36,29.46,216347.0,26.6378,26.7376,26.6378,26.7285,216347.0
2015-11-06 15:40:00,29.45,29.73,29.45,29.7,577595.0,26.7195,26.9735,26.7195,26.9463,577595.0
2015-11-06 15:50:00,29.71,29.79,29.67,29.69,839930.0,26.9554,27.028,26.9191,26.9372,839930.0
2015-11-09 09:30:00,29.89,29.95,29.58,29.64,643714.0,27.1187,27.1731,26.8374,26.8919,643714.0
2015-11-09 09:40:00,29.65,29.8,29.46,29.67,532927.0,26.9009,27.037,26.7285,26.9191,532927.0
2015-11-09 09:50:00,29.66,29.73,29.52,29.57,228124.0,26.91,26.9735,26.783,26.8283,228124.0
2015-11-09 10:00:00,29.56,29.66,29.32,29.42,281065.0,26.8193,26.91,26.6015,26.6923,281065.0
2015-11-09 10:10:00,29.41,29.44,29.06,29.11,582523.0,26.6832,26.7104,26.3656,26.411,582523.0
2015-11-09 10:20:00,29.11,29.25,29.06,29.07,299061.0,26.411,26.538,26.3656,26.3747,299061.0
2015-11-09 10:30:00,29.07,29.15,29.05,29.14,368426.0,26.3747,26.4473,26.3566,26.4382,368426.0
2015-11-09 10:40:00,29.13,29.14,28.94,29.01,242604.0,26.4291,26.4382,26.2568,26.3203,242604.0
2015-11-09 10:50:00,29.01,29.03,28.98,29.0,235726.0,26.3203,26.3384,26.2931,26.3112,235726.0
2015-11-09 11:00:00,29.0,29.02,28.92,28.93,149366.0,26.3112,26.3293,26.2386,26.2477,149366.0
2015-11-09 11:10:00,28.93,28.97,28.75,28.79,247759.0,26.2477,26.284,26.0844,26.1207,247759.0
2015-11-09 11:20:00,28.78,28.82,28.61,28.62,216395.0,26.1116,26.1479,25.9574,25.9664,216395.0
2015-11-09 11:30:00,28.62,28.72,28.61,28.71,237217.0,25.9664,26.0572,25.9574,26.0481,237217.0
2015-11-09 11:40:00,28.72,28.73,28.55,28.6,230928.0,26.0572,26.0662,25.9029,25.9483,230928.0
2015-11-09 11:50:00,28.6,28.61,28.43,28.47,440495.0,25.9483,25.9574,25.794,25.8303,440495.0
2015-11-09 12:00:00,28.47,28.5,28.41,28.46,183624.0,25.8303,25.8576,25.7759,25.8213,183624.0
2015-11-09 12:10:00,28.49,28.53,28.41,28.52,142672.0,25.8485,25.8848,25.7759,25.8757,142672.0
2015-11-09 12:20:00,28.53,28.54,28.48,28.5,186103.0,25.8848,25.8938,25.8394,25.8576,186103.0
2015-11-09 12:30:00,28.5,28.53,28.46,28.52,181282.0,25.8576,25.8848,25.8213,25.8757,181282.0
2015-11-09 12:40:00,28.52,28.53,28.49,28.5,131798.0,25.8757,25.8848,25.8485,25.8576,131798.0
2015-11-09 12:50:00,28.51,28.65,28.5,28.63,243261.0,25.8666,25.9936,25.8576,25.9755,243261.0
2015-11-09 13:00:00,28.65,28.7,28.53,28.58,152865.0,25.9936,26.039,25.8848,25.9301,152865.0
2015-11-09 13:10:00,28.58,28.7,28.57,28.59,189455.0,25.9301,26.039,25.9211,25.9392,189455.0
2015-11-09 13:20:00,28.59,28.59,28.51,28.58,119403.0,25.9392,25.9392,25.8666,25.9301,119403.0
2015-11-09 13:30:00,28.58,28.6,28.53,28.57,127068.0,25.9301,25.9483,25.8848,25.9211,127068.0
2015-11-09 13:40:00,28.58,28.78,28.57,28.63,140645.0,25.9301,26.1116,25.9211,25.9755,140645.0
2015-11-09 13:50:00,28.64,28.65,28.57,28.64,100244.0,25.9846,25.9936,25.9211,25.9846,100244.0
2015-11-09 14:00:00,28.63,28.64,28.56,28.59,148314.0,25.9755,25.9846,25.912,25.9392,148314.0
2015-11-09 14:10:00,28.58,28.6,28.51,28.55,127172.0,25.9301,25.9483,25.8666,25.9029,127172.0
2015-11-09 14:20:00,28.55,28.71,28.55,28.63,120299.0,25.9029,26.0481,25.9029,25.9755,120299.0
2015-11-09 14:30:00,28.63,28.65,28.58,28.6,146265.0,25.9755,25.9936,25.9301,25.9483,146265.0
2015-11-09 14:40:00,28.61,28.61,28.53,28.59,199364.0,25.9574,25.9574,25.8848,25.9392,199364.0
2015-11-09 14:50:00,28.6,28.68,28.55,28.66,342032.0,25.9483,26.0209,25.9029,26.0027,342032.0
2015-11-09 15:00:00,28.66,28.69,28.63,28.67,216237.0,26.0027,26.0299,25.9755,26.0118,216237.0
2015-11-09 15:10:00,28.68,28.8,28.67,28.75,199947.0,26.0209,26.1297,26.0118,26.0844,199947.0
2015-11-09 15:20:00,28.75,28.75,28.66,28.7,158581.0,26.0844,26.0844,26.0027,26.039,158581.0
2015-11-09 15:30:00,28.7,28.71,28.63,28.66,357893.0,26.039,26.0481,25.9755,26.0027,357893.0
2015-11-09 15:40:00,28.66,28.74,28.65,28.74,216918.0,26.0027,26.0753,25.9936,26.0753,216918.0
2015-11-09 15:50:00,28.75,28.79,28.71,28.76,698141.0,26.0844,26.1207,26.0481,26.0935,698141.0
2015-11-10 09:30:00,28.62,28.7,27.3,27.68,1188478.0,25.9664,26.039,24.7688,25.1136,1188478.0
2015-11-10 09:40:00,27.71,27.97,27.57,27.89,552369.0,25.1408,25.3767,25.0138,25.3041,552369.0
2015-11-10 09:50:00,27.89,28.05,27.75,28.03,567149.0,25.3041,25.4493,25.1771,25.4311,567149.0
2015-11-10 10:00:00,28.03,28.08,27.96,28.02,434915.0,25.4311,25.4765,25.3676,25.4221,434915.0
2015-11-10 10:10:00,28.01,28.05,27.95,27.98,499593.0,25.413,25.4493,25.3586,25.3858,499593.0
2015-11-10 10:20:00,27.98,28.01,27.84,27.86,584013.0,25.3858,25.413,25.2588,25.2769,584013.0
2015-11-10 10:30:00,27.85,27.93,27.75,27.81,495330.0,25.2678,25.3404,25.1771,25.2315,495330.0
2015-11-10 10:40:00,27.82,27.98,27.78,27.86,227458.0,25.2406,25.3858,25.2043,25.2769,227458.0
2015-11-10 10:50:00,27.87,28.02,27.77,27.94,261669.0,25.286,25.4221,25.1952,25.3495,261669.0
2015-11-10 11:00:00,27.95,28.03,27.82,27.82,245512.0,25.3586,25.4311,25.2406,25.2406,245512.0
2015-11-10 11:10:00,27.82,28.02,27.82,27.95,261012.0,25.2406,25.4221,25.2406,25.3586,261012.0
2015-11-10 11:20:00,27.95,27.95,27.83,27.91,223008.0,25.3586,25.3586,25.2497,25.3223,223008.0
2015-11-10 11:30:00,27.91,27.93,27.83,27.84,192858.0,25.3223,25.3404,25.2497,25.2588,192858.0
2015-11-10 11:40:00,27.83,27.92,27.83,27.88,188571.0,25.2497,25.3313,25.2497,25.295,188571.0
2015-11-10 11:50:00,27.89,28.04,27.86,27.98,313955.0,25.3041,25.4402,25.2769,25.3858,313955.0
2015-11-10 12:00:00,27.98,27.98,27.84,27.9,154254.0,25.3858,25.3858,25.2588,25.3132,154254.0
2015-11-10 12:10:00,27.91,28.02,27.9,27.99,180180.0,25.3223,25.4221,25.3132,25.3948,180180.0
2015-11-10 12:20:00,27.99,28.04,27.97,28.0,196500.0,25.3948,25.4402,25.3767,25.4039,196500.0
2015-11-10 12:30:00,28.01,28.08,27.98,28.06,246459.0,25.413,25.4765,25.3858,25.4584,246459.0
2015-11-10 12:40:00,28.06,28.09,27.98,28.02,224810.0,25.4584,25.4856,25.3858,25.4221,224810.0
2015-11-10 12:50:00,28.02,28.05,27.87,28.02,386347.0,25.4221,25.4493,25.286,25.4221,386347.0
2015-11-10 13:00:00,28.01,28.02,27.84,27.92,249700.0,25.413,25.4221,25.2588,25.3313,249700.0
2015-11-10 13:10:00,27.93,28.05,27.93,28.0,102350.0,25.3404,25.4493,25.3404,25.4039,102350.0
2015-11-10 13:20:00,28.01,28.06,27.99,28.06,99423.0,25.413,25.4584,25.3948,25.4584,99423.0
2015-11-10 13:30:00,28.06,28.29,28.06,28.28,205033.0,25.4584,25.667,25.4584,25.658,205033.0
2015-11-10 13:40:00,28.28,28.37,28.2,28.37,180973.0,25.658,25.7396,25.5854,25.7396,180973.0
2015-11-10 13:50:00,28.36,28.46,28.3,28.43,219705.0,25.7305,25.8213,25.6761,25.794,219705.0
2015-11-10 14:00:00,28.41,28.42,28.25,28.25,88106.0,25.7759,25.785,25.6307,25.6307,88106.0
2015-11-10 14:10:00,28.25,28.3,28.2,28.26,141358.0,25.6307,25.6761,25.5854,25.6398,141358.0
2015-11-10 14:20:00,28.26,28.26,28.16,28.2,104762.0,25.6398,25.6398,25.5491,25.5854,104762.0
2015-11-10 14:30:00,28.2,28.24,28.18,28.19,95198.0,25.5854,25.6217,25.5672,25.5763,95198.0
2015-11-10 14:40:00,28.18,28.3,28.16,28.23,196063.0,25.5672,25.6761,25.5491,25.6126,196063.0
2015-11-10 14:50:00,28.23,28.31,28.18,28.28,193902.0,25.6126,25.6852,25.5672,25.658,193902.0
2015-11-10 15:00:00,28.28,28.41,28.26,28.4,258707.0,25.658,25.7759,25.6398,25.7668,258707.0
2015-11-10 15:10:00,28.39,28.4,28.23,28.31,380541.0,25.7578,25.7668,25.6126,25.6852,380541.0
2015-11-10 15:20:00,28.3,28.38,28.27,28.32,168957.0,25.6761,25.7487,25.6489,25.6942,168957.0
2015-11-10 15:30:00,28.32,28.34,28.28,28.32,153997.0,25.6942,25.7124,25.658,25.6942,153997.0
2015-11-10 15:40:00,28.31,28.34,28.24,28.25,237156.0,25.6852,25.7124,25.6217,25.6307,237156.0
2015-11-10 15:50:00,28.25,28.25,28.15,28.21,863026.0,25.6307,25.6307,25.54,25.5944,863026.0
2015-11-11 09:30:00,28.44,28.49,27.71,27.8,698323.0,25.8031,25.8485,25.1408,25.2225,698323.0
2015-11-11 09:40:00,27.78,27.89,27.2,27.37,1084017.0,25.2043,25.3041,24.6781,24.8323,1084017.0
2015-11-11 09:50:00,27.39,27.57,26.85,26.91,1011346.0,24.8505,25.0138,24.3605,24.415,1011346.0
2015-11-11 10:00:00,26.92,27.44,26.92,27.43,951005.0,24.4241,24.8958,24.4241,24.8868,951005.0
2015-11-11 10:10:00,27.43,27.54,27.24,27.37,629236.0,24.8868,24.9866,24.7144,24.8323,629236.0
2015-11-11 10:20:00,27.37,27.93,27.35,27.92,590532.0,24.8323,25.3404,24.8142,25.3313,590532.0
2015-11-11 10:30:00,27.92,27.96,27.71,27.72,439874.0,25.3313,25.3676,25.1408,25.1499,439874.0
2015-11-11 10:40:00,27.72,27.87,27.61,27.82,302062.0,25.1499,25.286,25.0501,25.2406,302062.0
2015-11-11 10:50:00,27.83,27.92,27.62,27.87,304119.0,25.2497,25.3313,25.0591,25.286,304119.0
2015-11-11 11:00:00,27.88,27.91,27.75,27.8,243108.0,25.295,25.3223,25.1771,25.2225,243108.0
2015-11-11 11:10:00,27.8,27.95,27.79,27.93,248766.0,25.2225,25.3586,25.2134,25.3404,248766.0
2015-11-11 11:20:00,27.92,28.05,27.79,27.85,318734.0,25.3313,25.4493,25.2134,25.2678,318734.0
2015-11-11 11:30:00,27.85,27.99,27.84,27.94,308381.0,25.2678,25.3948,25.2588,25.3495,308381.0
2015-11-11 11:40:00,27.94,27.94,27.77,27.85,244271.0,25.3495,25.3495,25.1952,25.2678,244271.0
2015-11-11 11:50:00,27.85,28.11,27.83,28.01,328016.0,25.2678,25.5037,25.2497,25.413,328016.0
2015-11-11 12:00:00,28.01,28.05,27.83,27.91,222628.0,25.413,25.4493,25.2497,25.3223,222628.0
2015-11-11 12:10:00,27.91,28.04,27.85,28.0,202900.0,25.3223,25.4402,25.2678,25.4039,202900.0
2015-11-11 12:20:00,28.02,28.13,28.02,28.08,169215.0,25.4221,25.5219,25.4221,25.4765,169215.0
2015-11-11 12:30:00,28.09,28.22,28.04,28.2,286434.0,25.4856,25.6035,25.4402,25.5854,286434.0
2015-11-11 12:40:00,28.2,28.37,28.06,28.07,540651.0,25.5854,25.7396,25.4584,25.4674,540651.0
2015-11-11 12:50:00,28.06,28.13,28.01,28.09,203179.0,25.4584,25.5219,25.413,25.4856,203179.0
2015-11-11 13:00:00,28.1,28.1,27.86,27.89,187107.0,25.4946,25.4946,25.2769,25.3041,187107.0
2015-11-11 13:10:00,27.89,28.05,27.86,27.98,148331.0,25.3041,25.4493,25.2769,25.3858,148331.0
2015-11-11 13:20:00,27.98,28.04,27.87,27.93,148335.0,25.3858,25.4402,25.286,25.3404,148335.0
2015-11-11 13:30:00,27.93,27.98,27.9,27.97,137043.0,25.3404,25.3858,25.3132,25.3767,137043.0
2015-11-11 13:40:00,27.97,28.05,27.95,27.98,157635.0,25.3767,25.4493,25.3586,25.3858,157635.0
2015-11-11 13:50:00,27.98,28.16,27.98,28.07,179744.0,25.3858,25.5491,25.3858,25.4674,179744.0
2015-11-11 14:00:00,28.07,28.12,28.03,28.09,160021.0,25.4674,25.5128,25.4311,25.4856,160021.0
2015-11-11 14:10:00,28.08,28.08,27.98,28.02,261062.0,25.4765,25.4765,25.3858,25.4221,261062.0
2015-11-11 14:20:00,28.02,28.07,27.99,28.05,201758.0,25.4221,25.4674,25.3948,25.4493,201758.0
2015-11-11 14:30:00,28.06,28.06,28.01,28.06,197371.0,25.4584,25.4584,25.413,25.4584,197371.0
2015-11-11 14:40:00,28.06,28.06,28.0,28.05,185466.0,25.4584,25.4584,25.4039,25.4493,185466.0
2015-11-11 14:50:00,28.05,28.06,27.97,27.98,228737.0,25.4493,25.4584,25.3767,25.3858,228737.0
2015-11-11 15:00:00,27.98,28.05,27.97,27.98,252319.0,25.3858,25.4493,25.3767,25.3858,252319.0
2015-11-11 15:10:00,27.98,28.06,27.98,27.99,235426.0,25.3858,25.4584,25.3858,25.3948,235426.0
2015-11-11 15:20:00,28.0,28.03,27.99,28.0,196307.0,25.4039,25.4311,25.3948,25.4039,196307.0
2015-11-11 15:30:00,28.01,28.03,27.99,28.01,342022.0,25.413,25.4311,25.3948,25.413,342022.0
2015-11-11 15:40:00,28.02,28.03,27.99,28.02,396722.0,25.4221,25.4311,25.3948,25.4221,396722.0
2015-11-11 15:50:00,28.02,28.02,27.8,27.87,997059.0,25.4221,25.4221,25.2225,25.286,997059.0
2015-11-12 09:30:00,28.18,28.5,27.65,28.02,840097.0,25.5672,25.8576,25.0864,25.4221,840097.0
2015-11-12 09:40:00,28.02,28.63,27.99,28.56,699321.0,25.4221,25.9755,25.3948,25.912,699321.0
2015-11-12 09:50:00,28.55,28.87,28.45,28.87,764363.0,25.9029,26.1933,25.8122,26.1933,764363.0
2015-11-12 10:00:00,28.87,28.89,28.68,28.82,664993.0,26.1933,26.2114,26.0209,26.1479,664993.0
2015-11-12 10:10:00,28.83,29.09,28.82,29.07,654879.0,26.157,26.3929,26.1479,26.3747,654879.0
2015-11-12 10:20:00,29.07,29.22,28.9,28.91,674747.0,26.3747,26.5108,26.2205,26.2295,674747.0
2015-11-12 10:30:00,28.91,29.18,28.84,29.18,298231.0,26.2295,26.4745,26.166,26.4745,298231.0
2015-11-12 10:40:00,29.18,29.26,28.98,29.14,400880.0,26.4745,26.5471,26.2931,26.4382,400880.0
2015-11-12 10:50:00,29.15,29.41,29.13,29.38,601652.0,26.4473,26.6832,26.4291,26.656,601652.0
2015-11-12 11:00:00,29.38,29.45,29.24,29.28,443599.0,26.656,26.7195,26.5289,26.5652,443599.0
2015-11-12 11:10:00,29.28,29.28,29.04,29.1,494810.0,26.5652,26.5652,26.3475,26.4019,494810.0
2015-11-12 11:20:00,29.09,29.1,28.9,28.98,333439.0,26.3929,26.4019,26.2205,26.2931,333439.0
2015-11-12 11:30:00,28.98,29.14,28.98,29.02,260272.0,26.2931,26.4382,26.2931,26.3293,260272.0
2015-11-12 11:40:00,29.03,29.16,28.97,29.15,277958.0,26.3384,26.4564,26.284,26.4473,277958.0
2015-11-12 11:50:00,29.15,29.24,29.14,29.21,257512.0,26.4473,26.5289,26.4382,26.5017,257512.0
2015-11-12 12:00:00,29.21,29.3,29.19,29.23,190600.0,26.5017,26.5834,26.4836,26.5199,190600.0
2015-11-12 12:10:00,29.23,29.25,29.08,29.23,229238.0,26.5199,26.538,26.3838,26.5199,229238.0
2015-11-12 12:20:00,29.24,29.31,29.08,29.25,378584.0,26.5289,26.5925,26.3838,26.538,378584.0
2015-11-12 12:30:00,29.25,29.29,28.86,28.94,436439.0,26.538,26.5743,26.1842,26.2568,436439.0
2015-11-12 12:40:00,28.93,29.08,28.84,29.04,297561.0,26.2477,26.3838,26.166,26.3475,297561.0
2015-11-12 12:50:00,29.04,29.1,29.0,29.03,181497.0,26.3475,26.4019,26.3112,26.3384,181497.0
2015-11-12 13:00:00,29.03,29.19,28.97,29.17,179818.0,26.3384,26.4836,26.284,26.4654,179818.0
2015-11-12 13:10:00,29.17,29.27,29.16,29.27,215323.0,26.4654,26.5562,26.4564,26.5562,215323.0
2015-11-12 13:20:00,29.27,29.27,29.21,29.24,169896.0,26.5562,26.5562,26.5017,26.5289,169896.0
2015-11-12 13:30:00,29.24,29.27,29.06,29.26,307456.0,26.5289,26.5562,26.3656,26.5471,307456.0
2015-11-12 13:40:00,29.24,29.24,29.13,29.15,237580.0,26.5289,26.5289,26.4291,26.4473,237580.0
2015-11-12 13:50:00,29.14,29.3,29.1,29.27,230946.0,26.4382,26.5834,26.4019,26.5562,230946.0
2015-11-12 14:00:00,29.26,29.27,29.11,29.16,176799.0,26.5471,26.5562,26.411,26.4564,176799.0
2015-11-12 14:10:00,29.14,29.2,29.04,29.05,224742.0,26.4382,26.4927,26.3475,26.3566,224742.0
2015-11-12 14:20:00,29.05,29.07,28.99,29.06,231042.0,26.3566,26.3747,26.3021,26.3656,231042.0
2015-11-12 14:30:00,29.07,29.26,29.06,29.26,272145.0,26.3747,26.5471,26.3656,26.5471,272145.0
2015-11-12 14:40:00,29.26,29.3,29.17,29.21,278206.0,26.5471,26.5834,26.4654,26.5017,278206.0
2015-11-12 14:50:00,29.21,29.22,29.08,29.16,215001.0,26.5017,26.5108,26.3838,26.4564,215001.0
2015-11-12 15:00:00,29.16,29.19,29.03,29.06,181315.0,26.4564,26.4836,26.3384,26.3656,181315.0
2015-11-12 15:10:00,29.06,29.07,28.95,29.04,288875.0,26.3656,26.3747,26.2658,26.3475,288875.0
2015-11-12 15:20:00,29.05,29.17,28.98,29.17,400294.0,26.3566,26.4654,26.2931,26.4654,400294.0
2015-11-12 15:30:00,29.17,29.18,28.98,28.99,342763.0,26.4654,26.4745,26.2931,26.3021,342763.0
2015-11-12 15:40:00,28.99,28.99,28.75,28.77,720428.0,26.3021,26.3021,26.0844,26.1025,720428.0
2015-11-12 15:50:00,28.77,28.83,28.75,28.78,1205996.0,26.1025,26.157,26.0844,26.1116,1205996.0
2015-11-13 09:30:00,27.82,28.25,27.59,27.66,963314.0,25.2406,25.6307,25.0319,25.0954,963314.0
2015-11-13 09:40:00,27.66,27.7,26.92,27.3,1442813.0,25.0954,25.1317,24.4241,24.7688,1442813.0
2015-11-13 09:50:00,27.3,27.39,27.03,27.15,802527.0,24.7688,24.8505,24.5239,24.6327,802527.0
2015-11-13 10:00:00,27.16,27.44,27.08,27.27,778049.0,24.6418,24.8958,24.5692,24.7416,778049.0
2015-11-13 10:10:00,27.26,27.3,27.08,27.24,857217.0,24.7325,24.7688,24.5692,24.7144,857217.0
2015-11-13 10:20:00,27.25,27.43,27.13,27.28,677576.0,24.7235,24.8868,24.6146,24.7507,677576.0
2015-11-13 10:30:00,27.29,27.3,27.12,27.26,598355.0,24.7597,24.7688,24.6055,24.7325,598355.0
2015-11-13 10:40:00,27.25,27.34,27.25,27.28,650318.0,24.7235,24.8051,24.7235,24.7507,650318.0
2015-11-13 10:50:00,27.29,27.79,27.23,27.7,591708.0,24.7597,25.2134,24.7053,25.1317,591708.0
2015-11-13 11:00:00,27.71,27.73,27.54,27.55,379399.0,25.1408,25.1589,24.9866,24.9956,379399.0
2015-11-13 11:10:00,27.55,27.56,27.42,27.44,374157.0,24.9956,25.0047,24.8777,24.8958,374157.0
2015-11-13 11:20:00,27.44,27.63,27.4,27.5,367975.0,24.8958,25.0682,24.8595,24.9503,367975.0
2015-11-13 11:30:00,27.51,27.68,27.41,27.5,322781.0,24.9593,25.1136,24.8686,24.9503,322781.0
2015-11-13 11:40:00,27.5,27.54,27.29,27.37,288398.0,24.9503,24.9866,24.7597,24.8323,288398.0
2015-11-13 11:50:00,27.37,27.59,27.35,27.51,355050.0,24.8323,25.0319,24.8142,24.9593,355050.0
2015-11-13 12:00:00,27.51,27.58,27.39,27.48,356983.0,24.9593,25.0229,24.8505,24.9321,356983.0
2015-11-13 12:10:00,27.49,27.56,27.48,27.51,319473.0,24.9412,25.0047,24.9321,24.9593,319473.0
2015-11-13 12:20:00,27.5,27.5,27.31,27.34,308005.0,24.9503,24.9503,24.7779,24.8051,308005.0
2015-11-13 12:30:00,27.35,27.35,27.18,27.3,522135.0,24.8142,24.8142,24.6599,24.7688,522135.0
2015-11-13 12:40:00,27.31,27.34,27.27,27.31,562955.0,24.7779,24.8051,24.7416,24.7779,562955.0
2015-11-13 12:50:00,27.32,27.34,27.27,27.32,354777.0,24.787,24.8051,24.7416,24.787,354777.0
2015-11-13 13:00:00,27.31,27.32,27.23,27.26,345851.0,24.7779,24.787,24.7053,24.7325,345851.0
2015-11-13 13:10:00,27.26,27.36,27.23,27.28,337002.0,24.7325,24.8233,24.7053,24.7507,337002.0
2015-11-13 13:20:00,27.27,27.27,27.16,27.18,351151.0,24.7416,24.7416,24.6418,24.6599,351151.0
2015-11-13 13:30:00,27.18,27.2,27.03,27.03,461431.0,24.6599,24.6781,24.5239,24.5239,461431.0
2015-11-13 13:40:00,27.03,27.18,27.02,27.1,285645.0,24.5239,24.6599,24.5148,24.5874,285645.0
2015-11-13 13:50:00,27.09,27.12,27.06,27.07,266069.0,24.5783,24.6055,24.5511,24.5601,266069.0
2015-11-13 14:00:00,27.07,27.07,27.0,27.01,357892.0,24.5601,24.5601,24.4966,24.5057,357892.0
2015-11-13 14:10:00,27.0,27.05,27.0,27.0,482512.0,24.4966,24.542,24.4966,24.4966,482512.0
2015-11-13 14:20:00,27.0,27.03,26.9,26.95,556358.0,24.4966,24.5239,24.4059,24.4513,556358.0
2015-11-13 14:30:00,26.96,27.03,26.95,26.98,299899.0,24.4603,24.5239,24.4513,24.4785,299899.0
2015-11-13 14:40:00,26.98,26.99,26.9,26.93,564905.0,24.4785,24.4876,24.4059,24.4331,564905.0
2015-11-13 14:50:00,26.93,26.98,26.92,26.96,455992.0,24.4331,24.4785,24.4241,24.4603,455992.0
2015-11-13 15:00:00,26.96,27.02,26.95,26.97,329141.0,24.4603,24.5148,24.4513,24.4694,329141.0
2015-11-13 15:10:00,26.97,26.99,26.92,26.92,403514.0,24.4694,24.4876,24.4241,24.4241,403514.0
2015-11-13 15:20:00,26.92,26.93,26.71,26.9,919544.0,24.4241,24.4331,24.2335,24.4059,919544.0
2015-11-13 15:30:00,26.91,26.96,26.86,26.94,503368.0,24.415,24.4603,24.3696,24.4422,503368.0
2015-11-13 15:40:00,26.94,26.94,26.7,26.71,925695.0,24.4422,24.4422,24.2244,24.2335,925695.0
2015-11-13 15:50:00,26.71,26.8,26.6,26.74,2211963.0,24.2335,24.3152,24.1337,24.2607,2211963.0
2015-11-16 09:30:00,26.71,28.58,26.53,28.38,2123396.0,24.2335,25.9301,24.0702,25.7487,2123396.0
2015-11-16 09:40:00,28.32,28.69,27.75,28.38,1578204.0,25.6942,26.0299,25.1771,25.7487,1578204.0
2015-11-16 09:50:00,28.38,29.5,28.3,28.8,2143919.0,25.7487,26.7648,25.6761,26.1297,2143919.0
2015-11-16 10:00:00,28.79,29.14,28.36,29.01,1835860.0,26.1207,26.4382,25.7305,26.3203,1835860.0
2015-11-16 10:10:00,29.01,29.27,28.74,29.21,1313037.0,26.3203,26.5562,26.0753,26.5017,1313037.0
2015-11-16 10:20:00,29.22,29.48,29.0,29.05,1473036.0,26.5108,26.7467,26.3112,26.3566,1473036.0
2015-11-16 10:30:00,29.05,29.29,28.57,29.02,1079241.0,26.3566,26.5743,25.9211,26.3293,1079241.0
2015-11-16 10:40:00,29.01,29.18,28.91,28.96,635651.0,26.3203,26.4745,26.2295,26.2749,635651.0
2015-11-16 10:50:00,28.94,29.23,28.92,29.11,453935.0,26.2568,26.5199,26.2386,26.411,453935.0
2015-11-16 11:00:00,29.12,29.17,28.72,28.84,501957.0,26.4201,26.4654,26.0572,26.166,501957.0
2015-11-16 11:10:00,28.84,29.08,28.8,29.05,509940.0,26.166,26.3838,26.1297,26.3566,509940.0
2015-11-16 11:20:00,29.06,29.11,28.96,29.0,381573.0,26.3656,26.411,26.2749,26.3112,381573.0
2015-11-16 11:30:00,29.0,29.06,28.94,29.04,422648.0,26.3112,26.3656,26.2568,26.3475,422648.0
2015-11-16 11:40:00,29.03,29.28,29.03,29.28,450592.0,26.3384,26.5652,26.3384,26.5652,450592.0
2015-11-16 11:50:00,29.28,29.37,29.22,29.32,353857.0,26.5652,26.6469,26.5108,26.6015,353857.0
2015-11-16 12:00:00,29.32,29.46,29.24,29.45,513031.0,26.6015,26.7285,26.5289,26.7195,513031.0
2015-11-16 12:10:00,29.45,29.46,29.24,29.3,430535.0,26.7195,26.7285,26.5289,26.5834,430535.0
2015-11-16 12:20:00,29.3,29.31,29.25,29.28,319549.0,26.5834,26.5925,26.538,26.5652,319549.0
2015-11-16 12:30:00,29.28,29.31,29.23,29.25,475919.0,26.5652,26.5925,26.5199,26.538,475919.0
2015-11-16 12:40:00,29.24,29.29,29.24,29.25,268268.0,26.5289,26.5743,26.5289,26.538,268268.0
2015-11-16 12:50:00,29.25,29.26,29.02,29.19,245276.0,26.538,26.5471,26.3293,26.4836,245276.0
2015-11-16 13:00:00,29.19,29.31,29.15,29.21,192379.0,26.4836,26.5925,26.4473,26.5017,192379.0
2015-11-16 13:10:00,29.21,29.33,29.15,29.29,252877.0,26.5017,26.6106,26.4473,26.5743,252877.0
2015-11-16 13:20:00,29.28,29.37,29.28,29.29,185518.0,26.5652,26.6469,26.5652,26.5743,185518.0
2015-11-16 13:30:00,29.3,29.31,29.21,29.24,269764.0,26.5834,26.5925,26.5017,26.5289,269764.0
2015-11-16 13:40:00,29.23,29.38,29.21,29.36,258839.0,26.5199,26.656,26.5017,26.6378,258839.0
2015-11-16 13:50:00,29.37,29.4,29.28,29.39,199139.0,26.6469,26.6741,26.5652,26.665,199139.0
2015-11-16 14:00:00,29.4,29.41,29.3,29.36,326937.0,26.6741,26.6832,26.5834,26.6378,326937.0
2015-11-16 14:10:00,29.37,29.41,29.34,29.35,229395.0,26.6469,26.6832,26.6197,26.6287,229395.0
2015-11-16 14:20:00,29.35,29.47,29.33,29.45,385940.0,26.6287,26.7376,26.6106,26.7195,385940.0
2015-11-16 14:30:00,29.45,29.5,29.42,29.47,327117.0,26.7195,26.7648,26.6923,26.7376,327117.0
2015-11-16 14:40:00,29.48,29.58,29.44,29.48,563660.0,26.7467,26.8374,26.7104,26.7467,563660.0
2015-11-16 14:50:00,29.48,29.49,29.24,29.29,417655.0,26.7467,26.7558,26.5289,26.5743,417655.0
2015-11-16 15:00:00,29.29,29.29,28.92,28.98,501334.0,26.5743,26.5743,26.2386,26.2931,501334.0
2015-11-16 15:10:00,28.98,28.99,28.74,28.92,467634.0,26.2931,26.3021,26.0753,26.2386,467634.0
2015-11-16 15:20:00,28.92,28.99,28.86,28.9,307945.0,26.2386,26.3021,26.1842,26.2205,307945.0
2015-11-16 15:30:00,28.9,28.98,28.89,28.91,347537.0,26.2205,26.2931,26.2114,26.2295,347537.0
2015-11-16 15:40:00,28.91,28.96,28.73,28.75,640765.0,26.2295,26.2749,26.0662,26.0844,640765.0
2015-11-16 15:50:00,28.76,28.94,28.7,28.79,1128711.0,26.0935,26.2568,26.039,26.1207,1128711.0
2015-11-17 09:30:00,29.19,29.95,29.16,29.64,1973716.0,26.4836,27.1731,26.4564,26.8919,1973716.0
2015-11-17 09:40:00,29.63,29.7,29.05,29.32,895958.0,26.8828,26.9463,26.3566,26.6015,895958.0
2015-11-17 09:50:00,29.32,29.5,29.1,29.42,557655.0,26.6015,26.7648,26.4019,26.6923,557655.0
2015-11-17 10:00:00,29.41,29.5,29.21,29.5,537685.0,26.6832,26.7648,26.5017,26.7648,537685.0
2015-11-17 10:10:00,29.5,29.5,29.26,29.32,391829.0,26.7648,26.7648,26.5471,26.6015,391829.0
2015-11-17 10:20:00,29.32,29.4,29.27,29.35,352556.0,26.6015,26.6741,26.5562,26.6287,352556.0
2015-11-17 10:30:00,29.36,29.39,29.09,29.2,331444.0,26.6378,26.665,26.3929,26.4927,331444.0
2015-11-17 10:40:00,29.2,29.31,29.12,29.24,271387.0,26.4927,26.5925,26.4201,26.5289,271387.0
2015-11-17 10:50:00,29.25,29.25,29.12,29.15,240653.0,26.538,26.538,26.4201,26.4473,240653.0
2015-11-17 11:00:00,29.15,29.15,28.88,28.98,476986.0,26.4473,26.4473,26.2023,26.2931,476986.0
2015-11-17 11:10:00,28.98,29.11,28.91,29.04,352992.0,26.2931,26.411,26.2295,26.3475,352992.0
2015-11-17 11:20:00,29.04,29.13,29.01,29.1,182451.0,26.3475,26.4291,26.3203,26.4019,182451.0
2015-11-17 11:30:00,29.11,29.29,29.1,29.25,230331.0,26.411,26.5743,26.4019,26.538,230331.0
2015-11-17 11:40:00,29.25,29.37,29.24,29.37,259742.0,26.538,26.6469,26.5289,26.6469,259742.0
2015-11-17 11:50:00,29.37,29.41,29.27,29.32,231045.0,26.6469,26.6832,26.5562,26.6015,231045.0
2015-11-17 12:00:00,29.32,29.34,29.25,29.28,173750.0,26.6015,26.6197,26.538,26.5652,173750.0
2015-11-17 12:10:00,29.27,29.31,29.25,29.3,117577.0,26.5562,26.5925,26.538,26.5834,117577.0
2015-11-17 12:20:00,29.3,29.31,29.16,29.19,174643.0,26.5834,26.5925,26.4564,26.4836,174643.0
2015-11-17 12:30:00,29.2,29.24,29.11,29.11,133919.0,26.4927,26.5289,26.411,26.411,133919.0
2015-11-17 12:40:00,29.12,29.16,29.05,29.12,159043.0,26.4201,26.4564,26.3566,26.4201,159043.0
2015-11-17 12:50:00,29.12,29.28,29.06,29.19,207576.0,26.4201,26.5652,26.3656,26.4836,207576.0
2015-11-17 13:00:00,29.18,29.28,29.18,29.25,157580.0,26.4745,26.5652,26.4745,26.538,157580.0
2015-11-17 13:10:00,29.25,29.33,29.19,29.25,192197.0,26.538,26.6106,26.4836,26.538,192197.0
2015-11-17 13:20:00,29.25,29.25,29.08,29.09,132514.0,26.538,26.538,26.3838,26.3929,132514.0
2015-11-17 13:30:00,29.08,29.17,29.05,29.1,201496.0,26.3838,26.4654,26.3566,26.4019,201496.0
2015-11-17 13:40:00,29.1,29.14,29.07,29.09,137562.0,26.4019,26.4382,26.3747,26.3929,137562.0
2015-11-17 13:50:00,29.09,29.18,29.09,29.14,133670.0,26.3929,26.4745,26.3929,26.4382,133670.0
2015-11-17 14:00:00,29.13,29.14,29.04,29.05,161274.0,26.4291,26.4382,26.3475,26.3566,161274.0
2015-11-17 14:10:00,29.05,29.1,28.95,28.97,211761.0,26.3566,26.4019,26.2658,26.284,211761.0
2015-11-17 14:20:00,28.96,28.97,28.82,28.83,196984.0,26.2749,26.284,26.1479,26.157,196984.0
2015-11-17 14:30:00,28.83,28.86,28.75,28.82,187579.0,26.157,26.1842,26.0844,26.1479,187579.0
2015-11-17 14:40:00,28.82,28.85,28.67,28.78,226318.0,26.1479,26.1751,26.0118,26.1116,226318.0
2015-11-17 14:50:00,28.78,28.87,28.71,28.87,142827.0,26.1116,26.1933,26.0481,26.1933,142827.0
2015-11-17 15:00:00,28.87,28.88,28.68,28.76,199636.0,26.1933,26.2023,26.0209,26.0935,199636.0
2015-11-17 15:10:00,28.75,28.86,28.7,28.83,197759.0,26.0844,26.1842,26.039,26.157,197759.0
2015-11-17 15:20:00,28.84,28.92,28.81,28.88,181463.0,26.166,26.2386,26.1388,26.2023,181463.0
2015-11-17 15:30:00,28.88,28.92,28.82,28.83,214219.0,26.2023,26.2386,26.1479,26.157,214219.0
2015-11-17 15:40:00,28.84,29.01,28.83,29.0,312582.0,26.166,26.3203,26.157,26.3112,312582.0
2015-11-17 15:50:00,29.0,29.05,28.91,28.94,644898.0,26.3112,26.3566,26.2295,26.2568,644898.0
2015-11-18 09:30:00,29.15,29.2,28.63,28.9,295317.0,26.4473,26.4927,25.9755,26.2205,295317.0
2015-11-18 09:40:00,28.88,28.89,28.64,28.8,289837.0,26.2023,26.2114,25.9846,26.1297,289837.0
2015-11-18 09:50:00,28.79,28.81,28.47,28.5,425570.0,26.1207,26.1388,25.8303,25.8576,425570.0
2015-11-18 10:00:00,28.52,28.56,28.41,28.49,457262.0,25.8757,25.912,25.7759,25.8485,457262.0
2015-11-18 10:10:00,28.47,28.53,28.37,28.43,254114.0,25.8303,25.8848,25.7396,25.794,254114.0
2015-11-18 10:20:00,28.43,28.46,28.21,28.24,332913.0,25.794,25.8213,25.5944,25.6217,332913.0
2015-11-18 10:30:00,28.23,28.35,28.06,28.09,181412.0,25.6126,25.7215,25.4584,25.4856,181412.0
2015-11-18 10:40:00,28.11,28.22,28.06,28.15,183887.0,25.5037,25.6035,25.4584,25.54,183887.0
2015-11-18 10:50:00,28.15,28.15,27.95,28.01,342188.0,25.54,25.54,25.3586,25.413,342188.0
2015-11-18 11:00:00,28.0,28.1,28.0,28.07,152092.0,25.4039,25.4946,25.4039,25.4674,152092.0
2015-11-18 11:10:00,28.07,28.17,27.98,28.1,230357.0,25.4674,25.5582,25.3858,25.4946,230357.0
2015-11-18 11:20:00,28.11,28.18,28.01,28.16,122835.0,25.5037,25.5672,25.413,25.5491,122835.0
2015-11-18 11:30:00,28.16,28.3,28.09,28.3,272205.0,25.5491,25.6761,25.4856,25.6761,272205.0
2015-11-18 11:40:00,28.31,28.48,28.27,28.4,259875.0,25.6852,25.8394,25.6489,25.7668,259875.0
2015-11-18 11:50:00,28.39,28.64,28.39,28.54,341365.0,25.7578,25.9846,25.7578,25.8938,341365.0
2015-11-18 12:00:00,28.56,28.64,28.49,28.53,225295.0,25.912,25.9846,25.8485,25.8848,225295.0
2015-11-18 12:10:00,28.54,28.7,28.51,28.68,231956.0,25.8938,26.039,25.8666,26.0209,231956.0
2015-11-18 12:20:00,28.68,28.75,28.48,28.54,248366.0,26.0209,26.0844,25.8394,25.8938,248366.0
2015-11-18 12:30:00,28.55,28.68,28.53,28.65,105356.0,25.9029,26.0209,25.8848,25.9936,105356.0
2015-11-18 12:40:00,28.65,28.74,28.61,28.72,117814.0,25.9936,26.0753,25.9574,26.0572,117814.0
2015-11-18 12:50:00,28.72,28.74,28.61,28.68,88150.0,26.0572,26.0753,25.9574,26.0209,88150.0
2015-11-18 13:00:00,28.68,28.75,28.66,28.74,52414.0,26.0209,26.0844,26.0027,26.0753,52414.0
2015-11-18 13:10:00,28.75,28.76,28.64,28.75,156269.0,26.0844,26.0935,25.9846,26.0844,156269.0
2015-11-18 13:20:00,28.73,28.77,28.66,28.68,98638.0,26.0662,26.1025,26.0027,26.0209,98638.0
2015-11-18 13:30:00,28.67,28.69,28.51,28.58,106604.0,26.0118,26.0299,25.8666,25.9301,106604.0
2015-11-18 13:40:00,28.57,28.75,28.55,28.69,60571.0,25.9211,26.0844,25.9029,26.0299,60571.0
2015-11-18 13:50:00,28.69,28.71,28.62,28.64,72019.0,26.0299,26.0481,25.9664,25.9846,72019.0
2015-11-18 14:00:00,28.64,28.7,28.52,28.67,144386.0,25.9846,26.039,25.8757,26.0118,144386.0
2015-11-18 14:10:00,28.65,28.72,28.47,28.49,149009.0,25.9936,26.0572,25.8303,25.8485,149009.0
2015-11-18 14:20:00,28.5,28.56,28.44,28.55,130637.0,25.8576,25.912,25.8031,25.9029,130637.0
2015-11-18 14:30:00,28.55,28.55,28.36,28.5,565220.0,25.9029,25.9029,25.7305,25.8576,565220.0
2015-11-18 14:40:00,28.5,28.57,28.47,28.53,271573.0,25.8576,25.9211,25.8303,25.8848,271573.0
2015-11-18 14:50:00,28.52,28.68,28.51,28.68,290432.0,25.8757,26.0209,25.8666,26.0209,290432.0
2015-11-18 15:00:00,28.67,28.69,28.63,28.65,153266.0,26.0118,26.0299,25.9755,25.9936,153266.0
2015-11-18 15:10:00,28.66,28.66,28.52,28.55,238051.0,26.0027,26.0027,25.8757,25.9029,238051.0
2015-11-18 15:20:00,28.55,28.63,28.47,28.56,213491.0,25.9029,25.9755,25.8303,25.912,213491.0
2015-11-18 15:30:00,28.56,28.65,28.52,28.6,224965.0,25.912,25.9936,25.8757,25.9483,224965.0
2015-11-18 15:40:00,28.6,28.65,28.51,28.62,527405.0,25.9483,25.9936,25.8666,25.9664,527405.0
2015-11-18 15:50:00,28.62,28.65,28.52,28.55,938797.0,25.9664,25.9936,25.8757,25.9029,938797.0
2015-11-19 09:30:00,28.71,29.08,28.49,28.64,783421.0,26.0481,26.3838,25.8485,25.9846,783421.0
2015-11-19 09:40:00,28.63,29.04,28.47,28.94,554301.0,25.9755,26.3475,25.8303,26.2568,554301.0
2015-11-19 09:50:00,28.95,29.03,28.85,28.85,262438.0,26.2658,26.3384,26.1751,26.1751,262438.0
2015-11-19 10:00:00,28.83,28.85,28.68,28.69,238813.0,26.157,26.1751,26.0209,26.0299,238813.0
2015-11-19 10:10:00,28.68,28.68,28.32,28.52,464410.0,26.0209,26.0209,25.6942,25.8757,464410.0
2015-11-19 10:20:00,28.51,28.73,28.47,28.62,183429.0,25.8666,26.0662,25.8303,25.9664,183429.0
2015-11-19 10:30:00,28.63,28.76,28.61,28.71,232982.0,25.9755,26.0935,25.9574,26.0481,232982.0
2015-11-19 10:40:00,28.7,28.86,28.68,28.85,238922.0,26.039,26.1842,26.0209,26.1751,238922.0
2015-11-19 10:50:00,28.85,28.9,28.79,28.86,322803.0,26.1751,26.2205,26.1207,26.1842,322803.0
2015-11-19 11:00:00,28.85,29.13,28.83,29.0,541115.0,26.1751,26.4291,26.157,26.3112,541115.0
2015-11-19 11:10:00,29.0,29.05,28.94,29.01,154988.0,26.3112,26.3566,26.2568,26.3203,154988.0
2015-11-19 11:20:00,29.01,29.02,28.95,28.98,160295.0,26.3203,26.3293,26.2658,26.2931,160295.0
2015-11-19 11:30:00,28.97,29.03,28.9,28.99,240419.0,26.284,26.3384,26.2205,26.3021,240419.0
2015-11-19 11:40:00,28.99,29.09,28.82,28.87,194619.0,26.3021,26.3929,26.1479,26.1933,194619.0
2015-11-19 11:50:00,28.87,29.06,28.86,29.02,199937.0,26.1933,26.3656,26.1842,26.3293,199937.0
2015-11-19 12:00:00,29.03,29.1,28.88,28.93,220533.0,26.3384,26.4019,26.2023,26.2477,220533.0
2015-11-19 12:10:00,28.92,28.99,28.91,28.95,380189.0,26.2386,26.3021,26.2295,26.2658,380189.0
2015-11-19 12:20:00,28.95,29.05,28.94,29.03,110744.0,26.2658,26.3566,26.2568,26.3384,110744.0
2015-11-19 12:30:00,29.02,29.05,28.87,28.96,187636.0,26.3293,26.3566,26.1933,26.2749,187636.0
2015-11-19 12:40:00,28.97,29.05,28.93,28.99,120183.0,26.284,26.3566,26.2477,26.3021,120183.0
2015-11-19 12:50:00,28.99,29.11,28.98,29.08,107056.0,26.3021,26.411,26.2931,26.3838,107056.0
2015-11-19 13:00:00,29.08,29.14,29.04,29.06,138054.0,26.3838,26.4382,26.3475,26.3656,138054.0
2015-11-19 13:10:00,29.06,29.22,29.01,29.09,314273.0,26.3656,26.5108,26.3203,26.3929,314273.0
2015-11-19 13:20:00,29.08,29.14,29.04,29.11,121036.0,26.3838,26.4382,26.3475,26.411,121036.0
2015-11-19 13:30:00,29.1,29.19,29.08,29.09,123150.0,26.4019,26.4836,26.3838,26.3929,123150.0
2015-11-19 13:40:00,29.08,29.14,29.03,29.11,123033.0,26.3838,26.4382,26.3384,26.411,123033.0
2015-11-19 13:50:00,29.11,29.15,29.09,29.12,79593.0,26.411,26.4473,26.3929,26.4201,79593.0
2015-11-19 14:00:00,29.12,29.13,29.04,29.09,132822.0,26.4201,26.4291,26.3475,26.3929,132822.0
2015-11-19 14:10:00,29.09,29.12,29.06,29.1,92352.0,26.3929,26.4201,26.3656,26.4019,92352.0
2015-11-19 14:20:00,29.1,29.11,29.07,29.09,96545.0,26.4019,26.411,26.3747,26.3929,96545.0
2015-11-19 14:30:00,29.09,29.12,29.08,29.11,106110.0,26.3929,26.4201,26.3838,26.411,106110.0
2015-11-19 14:40:00,29.1,29.12,29.08,29.11,117188.0,26.4019,26.4201,26.3838,26.411,117188.0
2015-11-19 14:50:00,29.11,29.13,29.06,29.07,122933.0,26.411,26.4291,26.3656,26.3747,122933.0
2015-11-19 15:00:00,29.07,29.1,29.03,29.05,129707.0,26.3747,26.4019,26.3384,26.3566,129707.0
2015-11-19 15:10:00,29.05,29.06,28.97,28.99,191900.0,26.3566,26.3656,26.284,26.3021,191900.0
2015-11-19 15:20:00,29.0,29.1,28.99,29.1,136803.0,26.3112,26.4019,26.3021,26.4019,136803.0
2015-11-19 15:30:00,29.1,29.1,29.02,29.05,157148.0,26.4019,26.4019,26.3293,26.3566,157148.0
2015-11-19 15:40:00,29.05,29.1,29.04,29.08,159779.0,26.3566,26.4019,26.3475,26.3838,159779.0
2015-11-19 15:50:00,29.08,29.1,29.04,29.05,381475.0,26.3838,26.4019,26.3475,26.3566,381475.0
2015-11-20 09:30:00,29.33,29.72,29.13,29.7,608077.0,26.6106,26.9644,26.4291,26.9463,608077.0
2015-11-20 09:40:00,29.71,29.74,29.44,29.58,298536.0,26.9554,26.9826,26.7104,26.8374,298536.0
2015-11-20 09:50:00,29.59,29.65,29.52,29.62,196788.0,26.8465,26.9009,26.783,26.8737,196788.0
2015-11-20 10:00:00,29.62,29.75,29.42,29.74,412103.0,26.8737,26.9917,26.6923,26.9826,412103.0
2015-11-20 10:10:00,29.74,29.88,29.62,29.85,498705.0,26.9826,27.1096,26.8737,27.0824,498705.0
2015-11-20 10:20:00,29.86,29.91,29.78,29.88,463448.0,27.0915,27.1368,27.0189,27.1096,463448.0
2015-11-20 10:30:00,29.88,29.9,29.81,29.88,399885.0,27.1096,27.1278,27.0461,27.1096,399885.0
2015-11-20 10:40:00,29.88,29.92,29.81,29.91,521620.0,27.1096,27.1459,27.0461,27.1368,521620.0
2015-11-20 10:50:00,29.92,29.99,29.91,29.93,281932.0,27.1459,27.2094,27.1368,27.155,281932.0
2015-11-20 11:00:00,29.93,29.98,29.92,29.97,128402.0,27.155,27.2003,27.1459,27.1913,128402.0
2015-11-20 11:10:00,29.97,29.98,29.9,29.96,145428.0,27.1913,27.2003,27.1278,27.1822,145428.0
2015-11-20 11:20:00,29.95,29.95,29.83,29.9,196310.0,27.1731,27.1731,27.0642,27.1278,196310.0
2015-11-20 11:30:00,29.91,29.93,29.88,29.91,109050.0,27.1368,27.155,27.1096,27.1368,109050.0
2015-11-20 11:40:00,29.91,29.92,29.86,29.88,53702.0,27.1368,27.1459,27.0915,27.1096,53702.0
2015-11-20 11:50:00,29.88,29.9,29.81,29.86,211942.0,27.1096,27.1278,27.0461,27.0915,211942.0
2015-11-20 12:00:00,29.85,29.89,29.83,29.89,155785.0,27.0824,27.1187,27.0642,27.1187,155785.0
2015-11-20 12:10:00,29.88,29.97,29.88,29.95,156688.0,27.1096,27.1913,27.1096,27.1731,156688.0
2015-11-20 12:20:00,29.94,29.98,29.92,29.98,100209.0,27.164,27.2003,27.1459,27.2003,100209.0
2015-11-20 12:30:00,29.98,29.98,29.94,29.95,108432.0,27.2003,27.2003,27.164,27.1731,108432.0
2015-11-20 12:40:00,29.96,30.05,29.95,29.96,597693.0,27.1822,27.2638,27.1731,27.1822,597693.0
2015-11-20 12:50:00,29.96,30.0,29.95,30.0,97684.0,27.1822,27.2185,27.1731,27.2185,97684.0
2015-11-20 13:00:00,30.0,30.03,29.97,29.98,228309.0,27.2185,27.2457,27.1913,27.2003,228309.0
2015-11-20 13:10:00,29.99,30.01,29.97,30.0,106994.0,27.2094,27.2276,27.1913,27.2185,106994.0
2015-11-20 13:20:00,30.0,30.03,29.99,30.01,181407.0,27.2185,27.2457,27.2094,27.2276,181407.0
2015-11-20 13:30:00,30.01,30.02,29.88,29.93,132365.0,27.2276,27.2366,27.1096,27.155,132365.0
2015-11-20 13:40:00,29.94,30.0,29.92,29.99,77123.0,27.164,27.2185,27.1459,27.2094,77123.0
2015-11-20 13:50:00,30.0,30.0,29.98,30.0,96276.0,27.2185,27.2185,27.2003,27.2185,96276.0
2015-11-20 14:00:00,30.0,30.0,29.86,29.96,206595.0,27.2185,27.2185,27.0915,27.1822,206595.0
2015-11-20 14:10:00,29.97,29.99,29.93,29.95,98357.0,27.1913,27.2094,27.155,27.1731,98357.0
2015-11-20 14:20:00,29.96,29.97,29.89,29.9,80981.0,27.1822,27.1913,27.1187,27.1278,80981.0
2015-11-20 14:30:00,29.9,29.95,29.89,29.95,84185.0,27.1278,27.1731,27.1187,27.1731,84185.0
2015-11-20 14:40:00,29.95,29.97,29.94,29.97,97976.0,27.1731,27.1913,27.164,27.1913,97976.0
2015-11-20 14:50:00,29.97,29.97,29.92,29.93,83192.0,27.1913,27.1913,27.1459,27.155,83192.0
2015-11-20 15:00:00,29.93,29.94,29.86,29.89,98387.0,27.155,27.164,27.0915,27.1187,98387.0
2015-11-20 15:10:00,29.9,29.94,29.87,29.91,96825.0,27.1278,27.164,27.1005,27.1368,96825.0
2015-11-20 15:20:00,29.92,29.94,29.87,29.92,131453.0,27.1459,27.164,27.1005,27.1459,131453.0
2015-11-20 15:30:00,29.92,29.97,29.88,29.97,175118.0,27.1459,27.1913,27.1096,27.1913,175118.0
2015-11-20 15:40:00,29.96,30.0,29.94,29.97,2270431.0,27.1822,27.2185,27.164,27.1913,2270431.0
2015-11-20 15:50:00,29.97,30.01,29.96,30.0,1133650.0,27.1913,27.2276,27.1822,27.2185,1133650.0
2015-11-23 09:30:00,30.08,30.36,29.99,30.17,425123.0,27.2911,27.5451,27.2094,27.3727,425123.0
2015-11-23 09:40:00,30.18,30.69,30.16,30.68,579876.0,27.3818,27.8445,27.3636,27.8354,579876.0
2015-11-23 09:50:00,30.69,31.0,30.65,31.0,886114.0,27.8445,28.1258,27.8082,28.1258,886114.0
2015-11-23 10:00:00,31.0,31.0,30.62,30.81,1236553.0,28.1258,28.1258,27.781,27.9534,1236553.0
2015-11-23 10:10:00,30.82,31.0,30.74,30.99,454001.0,27.9625,28.1258,27.8899,28.1167,454001.0
2015-11-23 10:20:00,31.0,31.0,30.72,30.73,424986.0,28.1258,28.1258,27.8717,27.8808,424986.0
2015-11-23 10:30:00,30.74,30.81,30.64,30.65,329596.0,27.8899,27.9534,27.7991,27.8082,329596.0
2015-11-23 10:40:00,30.63,30.8,30.58,30.73,238819.0,27.7901,27.9443,27.7447,27.8808,238819.0
2015-11-23 10:50:00,30.73,30.85,30.71,30.81,204045.0,27.8808,27.9897,27.8627,27.9534,204045.0
2015-11-23 11:00:00,30.8,30.96,30.75,30.96,214957.0,27.9443,28.0895,27.8989,28.0895,214957.0
2015-11-23 11:10:00,30.96,31.0,30.86,30.96,311148.0,28.0895,28.1258,27.9987,28.0895,311148.0
2015-11-23 11:20:00,30.97,31.0,30.87,30.96,223329.0,28.0985,28.1258,28.0078,28.0895,223329.0
2015-11-23 11:30:00,30.96,31.07,30.9,30.94,466317.0,28.0895,28.1893,28.035,28.0713,466317.0
2015-11-23 11:40:00,30.94,30.96,30.82,30.89,205983.0,28.0713,28.0895,27.9625,28.026,205983.0
2015-11-23 11:50:00,30.9,30.91,30.82,30.86,189227.0,28.035,28.0441,27.9625,27.9987,189227.0
2015-11-23 12:00:00,30.86,30.96,30.76,30.94,288258.0,27.9987,28.0895,27.908,28.0713,288258.0
2015-11-23 12:10:00,30.95,31.0,30.89,30.89,284933.0,28.0804,28.1258,28.026,28.026,284933.0
2015-11-23 12:20:00,30.9,30.94,30.87,30.91,146869.0,28.035,28.0713,28.0078,28.0441,146869.0
2015-11-23 12:30:00,30.91,30.96,30.82,30.94,335480.0,28.0441,28.0895,27.9625,28.0713,335480.0
2015-11-23 12:40:00,30.95,30.98,30.84,30.85,165359.0,28.0804,28.1076,27.9806,27.9897,165359.0
2015-11-23 12:50:00,30.85,30.95,30.83,30.94,172290.0,27.9897,28.0804,27.9715,28.0713,172290.0
2015-11-23 13:00:00,30.93,31.0,30.92,30.96,346721.0,28.0623,28.1258,28.0532,28.0895,346721.0
2015-11-23 13:10:00,30.95,30.96,30.83,30.87,123621.0,28.0804,28.0895,27.9715,28.0078,123621.0
2015-11-23 13:20:00,30.88,30.88,30.77,30.81,166358.0,28.0169,28.0169,27.9171,27.9534,166358.0
2015-11-23 13:30:00,30.81,30.82,30.71,30.75,129288.0,27.9534,27.9625,27.8627,27.8989,129288.0
2015-11-23 13:40:00,30.75,30.78,30.69,30.7,108307.0,27.8989,27.9262,27.8445,27.8536,108307.0
2015-11-23 13:50:00,30.69,30.7,30.63,30.63,119364.0,27.8445,27.8536,27.7901,27.7901,119364.0
2015-11-23 14:00:00,30.63,30.67,30.52,30.57,196949.0,27.7901,27.8264,27.6903,27.7356,196949.0
2015-11-23 14:10:00,30.57,30.69,30.55,30.64,139116.0,27.7356,27.8445,27.7175,27.7991,139116.0
2015-11-23 14:20:00,30.63,30.64,30.54,30.6,175829.0,27.7901,27.7991,27.7084,27.7629,175829.0
2015-11-23 14:30:00,30.6,30.67,30.56,30.58,181608.0,27.7629,27.8264,27.7266,27.7447,181608.0
2015-11-23 14:40:00,30.59,30.69,30.57,30.69,177316.0,27.7538,27.8445,27.7356,27.8445,177316.0
2015-11-23 14:50:00,30.69,30.7,30.59,30.67,182463.0,27.8445,27.8536,27.7538,27.8264,182463.0
2015-11-23 15:00:00,30.67,30.68,30.59,30.66,163663.0,27.8264,27.8354,27.7538,27.8173,163663.0
2015-11-23 15:10:00,30.66,30.71,30.64,30.66,232682.0,27.8173,27.8627,27.7991,27.8173,232682.0
2015-11-23 15:20:00,30.66,30.75,30.66,30.69,251356.0,27.8173,27.8989,27.8173,27.8445,251356.0
2015-11-23 15:30:00,30.69,30.75,30.67,30.68,426075.0,27.8445,27.8989,27.8264,27.8354,426075.0
2015-11-23 15:40:00,30.68,30.71,30.65,30.68,419227.0,27.8354,27.8627,27.8082,27.8354,419227.0
2015-11-23 15:50:00,30.67,30.72,30.66,30.68,1018695.0,27.8264,27.8717,27.8173,27.8354,1018695.0
2015-11-24 09:30:00,30.6,31.18,30.51,30.89,700261.0,27.7629,28.2891,27.6812,28.026,700261.0
2015-11-24 09:40:00,30.87,31.01,30.78,30.96,259413.0,28.0078,28.1348,27.9262,28.0895,259413.0
2015-11-24 09:50:00,30.95,31.07,30.9,31.02,287989.0,28.0804,28.1893,28.035,28.1439,287989.0
2015-11-24 10:00:00,31.02,31.03,30.85,30.92,285990.0,28.1439,28.153,27.9897,28.0532,285990.0
2015-11-24 10:10:00,30.92,30.95,30.65,30.76,330270.0,28.0532,28.0804,27.8082,27.908,330270.0
2015-11-24 10:20:00,30.77,30.83,30.68,30.74,120817.0,27.9171,27.9715,27.8354,27.8899,120817.0
2015-11-24 10:30:00,30.72,30.72,30.4,30.54,289587.0,27.8717,27.8717,27.5814,27.7084,289587.0
2015-11-24 10:40:00,30.53,30.54,30.44,30.5,170181.0,27.6993,27.7084,27.6177,27.6721,170181.0
2015-11-24 10:50:00,30.5,30.68,30.41,30.61,206072.0,27.6721,27.8354,27.5905,27.7719,206072.0
2015-11-24 11:00:00,30.59,30.62,30.49,30.62,109362.0,27.7538,27.781,27.663,27.781,109362.0
2015-11-24 11:10:00,30.61,30.65,30.52,30.62,97648.0,27.7719,27.8082,27.6903,27.781,97648.0
2015-11-24 11:20:00,30.62,30.65,30.54,30.58,155333.0,27.781,27.8082,27.7084,27.7447,155333.0
2015-11-24 11:30:00,30.58,30.72,30.58,30.64,152010.0,27.7447,27.8717,27.7447,27.7991,152010.0
2015-11-24 11:40:00,30.65,30.68,30.55,30.57,92475.0,27.8082,27.8354,27.7175,27.7356,92475.0
2015-11-24 11:50:00,30.57,30.68,30.57,30.67,146420.0,27.7356,27.8354,27.7356,27.8264,146420.0
2015-11-24 12:00:00,30.67,30.69,30.47,30.49,224667.0,27.8264,27.8445,27.6449,27.663,224667.0
2015-11-24 12:10:00,30.49,30.51,30.42,30.43,51601.0,27.663,27.6812,27.5995,27.6086,51601.0
2015-11-24 12:20:00,30.42,30.46,30.32,30.45,119633.0,27.5995,27.6358,27.5088,27.6268,119633.0
2015-11-24 12:30:00,30.45,30.48,30.38,30.39,57254.0,27.6268,27.654,27.5632,27.5723,57254.0
2015-11-24 12:40:00,30.4,30.47,30.39,30.44,39968.0,27.5814,27.6449,27.5723,27.6177,39968.0
2015-11-24 12:50:00,30.44,30.44,30.32,30.36,48010.0,27.6177,27.6177,27.5088,27.5451,48010.0
2015-11-24 13:00:00,30.37,30.5,30.36,30.46,71385.0,27.5542,27.6721,27.5451,27.6358,71385.0
2015-11-24 13:10:00,30.46,30.49,30.31,30.33,71316.0,27.6358,27.663,27.4997,27.5179,71316.0
2015-11-24 13:20:00,30.32,30.39,30.24,30.39,91857.0,27.5088,27.5723,27.4362,27.5723,91857.0
2015-11-24 13:30:00,30.38,30.45,30.37,30.43,95328.0,27.5632,27.6268,27.5542,27.6086,95328.0
2015-11-24 13:40:00,30.44,30.46,30.36,30.4,141354.0,27.6177,27.6358,27.5451,27.5814,141354.0
2015-11-24 13:50:00,30.41,30.45,30.35,30.37,129747.0,27.5905,27.6268,27.536,27.5542,129747.0
2015-11-24 14:00:00,30.37,30.48,30.35,30.37,137344.0,27.5542,27.654,27.536,27.5542,137344.0
2015-11-24 14:10:00,30.37,30.38,30.16,30.23,128116.0,27.5542,27.5632,27.3636,27.4272,128116.0
2015-11-24 14:20:00,30.24,30.25,30.1,30.21,201402.0,27.4362,27.4453,27.3092,27.409,201402.0
2015-11-24 14:30:00,30.21,30.34,30.17,30.32,128692.0,27.409,27.527,27.3727,27.5088,128692.0
2015-11-24 14:40:00,30.33,30.33,30.28,30.28,55681.0,27.5179,27.5179,27.4725,27.4725,55681.0
2015-11-24 14:50:00,30.29,30.32,30.25,30.3,83622.0,27.4816,27.5088,27.4453,27.4907,83622.0
2015-11-24 15:00:00,30.29,30.3,30.21,30.29,145362.0,27.4816,27.4907,27.409,27.4816,145362.0
2015-11-24 15:10:00,30.29,30.31,30.25,30.27,96384.0,27.4816,27.4997,27.4453,27.4634,96384.0
2015-11-24 15:20:00,30.27,30.33,30.25,30.32,164876.0,27.4634,27.5179,27.4453,27.5088,164876.0
2015-11-24 15:30:00,30.31,30.34,30.24,30.3,335292.0,27.4997,27.527,27.4362,27.4907,335292.0
2015-11-24 15:40:00,30.29,30.33,30.27,30.29,149775.0,27.4816,27.5179,27.4634,27.4816,149775.0
2015-11-24 15:50:00,30.3,30.43,30.3,30.34,511779.0,27.4907,27.6086,27.4907,27.527,511779.0
2015-11-25 09:30:00,30.45,30.68,30.4,30.51,538585.0,27.6268,27.8354,27.5814,27.6812,538585.0
2015-11-25 09:40:00,30.51,30.52,30.14,30.32,404279.0,27.6812,27.6903,27.3455,27.5088,404279.0
2015-11-25 09:50:00,30.34,30.51,30.34,30.45,468674.0,27.527,27.6812,27.527,27.6268,468674.0
2015-11-25 10:00:00,30.46,30.49,30.35,30.37,243538.0,27.6358,27.663,27.536,27.5542,243538.0
2015-11-25 10:10:00,30.36,30.5,30.35,30.44,124254.0,27.5451,27.6721,27.536,27.6177,124254.0
2015-11-25 10:20:00,30.44,30.68,30.41,30.63,451771.0,27.6177,27.8354,27.5905,27.7901,451771.0
2015-11-25 10:30:00,30.63,30.75,30.57,30.65,174856.0,27.7901,27.8989,27.7356,27.8082,174856.0
2015-11-25 10:40:00,30.65,30.66,30.52,30.54,138632.0,27.8082,27.8173,27.6903,27.7084,138632.0
2015-11-25 10:50:00,30.54,30.55,30.41,30.47,169089.0,27.7084,27.7175,27.5905,27.6449,169089.0
2015-11-25 11:00:00,30.47,30.5,30.4,30.41,110779.0,27.6449,27.6721,27.5814,27.5905,110779.0
2015-11-25 11:10:00,30.41,30.47,30.39,30.47,70351.0,27.5905,27.6449,27.5723,27.6449,70351.0
2015-11-25 11:20:00,30.47,30.47,30.38,30.39,103625.0,27.6449,27.6449,27.5632,27.5723,103625.0
2015-11-25 11:30:00,30.39,30.41,30.34,30.34,100674.0,27.5723,27.5905,27.527,27.527,100674.0
2015-11-25 11:40:00,30.34,30.4,30.24,30.4,141647.0,27.527,27.5814,27.4362,27.5814,141647.0
2015-11-25 11:50:00,30.4,30.41,30.35,30.4,112269.0,27.5814,27.5905,27.536,27.5814,112269.0
2015-11-25 12:00:00,30.4,30.41,30.38,30.41,48105.0,27.5814,27.5905,27.5632,27.5905,48105.0
2015-11-25 12:10:00,30.4,30.42,30.3,30.37,78141.0,27.5814,27.5995,27.4907,27.5542,78141.0
2015-11-25 12:20:00,30.37,30.4,30.34,30.36,30296.0,27.5542,27.5814,27.527,27.5451,30296.0
2015-11-25 12:30:00,30.36,30.39,30.34,30.36,58768.0,27.5451,27.5723,27.527,27.5451,58768.0
2015-11-25 12:40:00,30.35,30.35,30.21,30.23,84138.0,27.536,27.536,27.409,27.4272,84138.0
2015-11-25 12:50:00,30.24,30.26,30.13,30.17,138011.0,27.4362,27.4544,27.3364,27.3727,138011.0
2015-11-25 13:00:00,30.18,30.19,29.95,30.03,389502.0,27.3818,27.3909,27.1731,27.2457,389502.0
2015-11-25 13:10:00,30.02,30.19,30.02,30.06,84779.0,27.2366,27.3909,27.2366,27.2729,84779.0
2015-11-25 13:20:00,30.07,30.11,30.0,30.01,100296.0,27.282,27.3183,27.2185,27.2276,100296.0
2015-11-25 13:30:00,30.01,30.16,30.0,30.11,82981.0,27.2276,27.3636,27.2185,27.3183,82981.0
2015-11-25 13:40:00,30.1,30.18,29.98,29.99,123029.0,27.3092,27.3818,27.2003,27.2094,123029.0
2015-11-25 13:50:00,29.99,30.06,29.91,29.99,234322.0,27.2094,27.2729,27.1368,27.2094,234322.0
2015-11-25 14:00:00,29.98,30.0,29.91,30.0,73358.0,27.2003,27.2185,27.1368,27.2185,73358.0
2015-11-25 14:10:00,30.0,30.0,29.96,29.97,72311.0,27.2185,27.2185,27.1822,27.1913,72311.0
2015-11-25 14:20:00,29.96,29.99,29.96,29.99,50387.0,27.1822,27.2094,27.1822,27.2094,50387.0
2015-11-25 14:30:00,29.99,29.99,29.92,29.95,158052.0,27.2094,27.2094,27.1459,27.1731,158052.0
2015-11-25 14:40:00,29.95,29.96,29.86,29.89,121158.0,27.1731,27.1822,27.0915,27.1187,121158.0
2015-11-25 14:50:00,29.89,29.91,29.86,29.91,70483.0,27.1187,27.1368,27.0915,27.1368,70483.0
2015-11-25 15:00:00,29.91,29.93,29.88,29.93,81564.0,27.1368,27.155,27.1096,27.155,81564.0
2015-11-25 15:10:00,29.93,29.96,29.82,29.84,209976.0,27.155,27.1822,27.0552,27.0733,209976.0
2015-11-25 15:20:00,29.85,29.99,29.85,29.99,85988.0,27.0824,27.2094,27.0824,27.2094,85988.0
2015-11-25 15:30:00,29.98,29.99,29.91,29.97,99985.0,27.2003,27.2094,27.1368,27.1913,99985.0
2015-11-25 15:40:00,29.97,29.99,29.94,29.99,103842.0,27.1913,27.2094,27.164,27.2094,103842.0
2015-11-25 15:50:00,29.99,30.0,29.95,29.99,369885.0,27.2094,27.2185,27.1731,27.2094,369885.0
2015-11-27 09:30:00,29.1,29.81,29.07,29.79,719935.0,26.4019,27.0461,26.3747,27.028,719935.0
2015-11-27 09:40:00,29.8,29.83,29.5,29.71,457556.0,27.037,27.0642,26.7648,26.9554,457556.0
2015-11-27 09:50:00,29.69,29.85,29.62,29.75,322254.0,26.9372,27.0824,26.8737,26.9917,322254.0
2015-11-27 10:00:00,29.74,29.82,29.56,29.8,253979.0,26.9826,27.0552,26.8193,27.037,253979.0
2015-11-27 10:10:00,29.81,29.91,29.74,29.79,259354.0,27.0461,27.1368,26.9826,27.028,259354.0
2015-11-27 10:20:00,29.8,29.82,29.72,29.77,146108.0,27.037,27.0552,26.9644,27.0098,146108.0
2015-11-27 10:30:00,29.78,29.9,29.74,29.85,231288.0,27.0189,27.1278,26.9826,27.0824,231288.0
2015-11-27 10:40:00,29.85,29.85,29.71,29.85,185511.0,27.0824,27.0824,26.9554,27.0824,185511.0
2015-11-27 10:50:00,29.85,29.88,29.78,29.84,170498.0,27.0824,27.1096,27.0189,27.0733,170498.0
2015-11-27 11:00:00,29.84,29.86,29.71,29.84,357324.0,27.0733,27.0915,26.9554,27.0733,357324.0
2015-11-27 11:10:00,29.85,29.96,29.84,29.96,214088.0,27.0824,27.1822,27.0733,27.1822,214088.0
2015-11-27 11:20:00,29.96,30.04,29.92,30.02,245293.0,27.1822,27.2548,27.1459,27.2366,245293.0
2015-11-27 11:30:00,30.02,30.05,29.96,29.96,180860.0,27.2366,27.2638,27.1822,27.1822,180860.0
2015-11-27 11:40:00,29.96,30.04,29.96,29.98,225731.0,27.1822,27.2548,27.1822,27.2003,225731.0
2015-11-27 11:50:00,29.99,30.01,29.94,29.97,147343.0,27.2094,27.2276,27.164,27.1913,147343.0
2015-11-27 12:00:00,29.97,30.01,29.94,29.98,161562.0,27.1913,27.2276,27.164,27.2003,161562.0
2015-11-27 12:10:00,29.98,30.0,29.93,29.96,142372.0,27.2003,27.2185,27.155,27.1822,142372.0
2015-11-27 12:20:00,29.97,30.01,29.96,30.0,189434.0,27.1913,27.2276,27.1822,27.2185,189434.0
2015-11-27 12:30:00,30.0,30.01,29.98,29.99,278256.0,27.2185,27.2276,27.2003,27.2094,278256.0
2015-11-27 12:40:00,29.99,30.01,29.96,30.0,344980.0,27.2094,27.2276,27.1822,27.2185,344980.0
2015-11-27 12:50:00,30.0,30.0,29.94,29.96,505793.0,27.2185,27.2185,27.164,27.1822,505793.0
2015-11-30 09:30:00,30.38,30.53,30.03,30.31,558342.0,27.5632,27.6993,27.2457,27.4997,558342.0
2015-11-30 09:40:00,30.3,30.68,30.22,30.53,432680.0,27.4907,27.8354,27.4181,27.6993,432680.0
2015-11-30 09:50:00,30.54,30.8,30.54,30.73,462496.0,27.7084,27.9443,27.7084,27.8808,462496.0
2015-11-30 10:00:00,30.73,30.79,30.57,30.78,518394.0,27.8808,27.9352,27.7356,27.9262,518394.0
2015-11-30 10:10:00,30.78,30.78,30.6,30.67,352824.0,27.9262,27.9262,27.7629,27.8264,352824.0
2015-11-30 10:20:00,30.66,30.78,30.55,30.71,570576.0,27.8173,27.9262,27.7175,27.8627,570576.0
2015-11-30 10:30:00,30.73,30.78,30.68,30.74,351786.0,27.8808,27.9262,27.8354,27.8899,351786.0
2015-11-30 10:40:00,30.74,30.82,30.69,30.73,389231.0,27.8899,27.9625,27.8445,27.8808,389231.0
2015-11-30 10:50:00,30.73,30.82,30.72,30.81,458431.0,27.8808,27.9625,27.8717,27.9534,458431.0
2015-11-30 11:00:00,30.81,30.93,30.78,30.82,313612.0,27.9534,28.0623,27.9262,27.9625,313612.0
2015-11-30 11:10:00,30.82,30.83,30.72,30.74,261966.0,27.9625,27.9715,27.8717,27.8899,261966.0
2015-11-30 11:20:00,30.73,30.8,30.6,30.63,243758.0,27.8808,27.9443,27.7629,27.7901,243758.0
2015-11-30 11:30:00,30.63,30.65,30.53,30.63,273666.0,27.7901,27.8082,27.6993,27.7901,273666.0
2015-11-30 11:40:00,30.63,30.65,30.57,30.59,209832.0,27.7901,27.8082,27.7356,27.7538,209832.0
2015-11-30 11:50:00,30.59,30.67,30.55,30.62,167058.0,27.7538,27.8264,27.7175,27.781,167058.0
2015-11-30 12:00:00,30.62,30.7,30.6,30.64,262335.0,27.781,27.8536,27.7629,27.7991,262335.0
2015-11-30 12:10:00,30.63,30.64,30.46,30.55,271815.0,27.7901,27.7991,27.6358,27.7175,271815.0
2015-11-30 12:20:00,30.56,30.6,30.51,30.55,200317.0,27.7266,27.7629,27.6812,27.7175,200317.0
2015-11-30 12:30:00,30.55,30.56,30.41,30.5,286354.0,27.7175,27.7266,27.5905,27.6721,286354.0
2015-11-30 12:40:00,30.49,30.5,30.34,30.42,261986.0,27.663,27.6721,27.527,27.5995,261986.0
2015-11-30 12:50:00,30.42,30.47,30.3,30.3,190575.0,27.5995,27.6449,27.4907,27.4907,190575.0
2015-11-30 13:00:00,30.3,30.31,30.15,30.19,300441.0,27.4907,27.4997,27.3546,27.3909,300441.0
2015-11-30 13:10:00,30.18,30.18,29.97,29.99,307953.0,27.3818,27.3818,27.1913,27.2094,307953.0
2015-11-30 13:20:00,29.99,30.25,29.98,30.21,543350.0,27.2094,27.4453,27.2003,27.409,543350.0
2015-11-30 13:30:00,30.21,30.21,29.99,30.02,307368.0,27.409,27.409,27.2094,27.2366,307368.0
2015-11-30 13:40:00,30.02,30.19,29.99,30.15,344292.0,27.2366,27.3909,27.2094,27.3546,344292.0
2015-11-30 13:50:00,30.15,30.18,30.05,30.12,317357.0,27.3546,27.3818,27.2638,27.3274,317357.0
2015-11-30 14:00:00,30.13,30.28,30.12,30.26,334262.0,27.3364,27.4725,27.3274,27.4544,334262.0
2015-11-30 14:10:00,30.26,30.34,30.25,30.29,347765.0,27.4544,27.527,27.4453,27.4816,347765.0
2015-11-30 14:20:00,30.3,30.32,30.19,30.2,220571.0,27.4907,27.5088,27.3909,27.3999,220571.0
2015-11-30 14:30:00,30.21,30.27,30.15,30.17,211346.0,27.409,27.4634,27.3546,27.3727,211346.0
2015-11-30 14:40:00,30.17,30.22,30.03,30.07,250105.0,27.3727,27.4181,27.2457,27.282,250105.0
2015-11-30 14:50:00,30.07,30.11,29.97,30.01,405122.0,27.282,27.3183,27.1913,27.2276,405122.0
2015-11-30 15:00:00,30.01,30.07,29.95,29.99,291612.0,27.2276,27.282,27.1731,27.2094,291612.0
2015-11-30 15:10:00,29.99,30.0,29.93,29.95,356334.0,27.2094,27.2185,27.155,27.1731,356334.0
2015-11-30 15:20:00,29.95,29.98,29.84,29.93,528952.0,27.1731,27.2003,27.0733,27.155,528952.0
2015-11-30 15:30:00,29.93,30.0,29.88,29.97,481333.0,27.155,27.2185,27.1096,27.1913,481333.0
2015-11-30 15:40:00,29.98,30.01,29.96,29.99,428637.0,27.2003,27.2276,27.1822,27.2094,428637.0
2015-11-30 15:50:00,29.98,30.7,29.98,30.68,5262571.0,27.2003,27.8536,27.2003,27.8354,5262571.0
2015-12-01 09:30:00,30.38,30.72,30.2,30.4,608355.0,27.5632,27.8717,27.3999,27.5814,608355.0
2015-12-01 09:40:00,30.4,30.76,30.37,30.64,678099.0,27.5814,27.908,27.5542,27.7991,678099.0
2015-12-01 09:50:00,30.63,31.02,30.63,30.91,835067.0,27.7901,28.1439,27.7901,28.0441,835067.0
2015-12-01 10:00:00,30.9,31.05,30.8,31.0,808498.0,28.035,28.1711,27.9443,28.1258,808498.0
2015-12-01 10:10:00,30.99,31.02,30.83,31.0,584603.0,28.1167,28.1439,27.9715,28.1258,584603.0
2015-12-01 10:20:00,31.0,31.0,30.74,30.76,242314.0,28.1258,28.1258,27.8899,27.908,242314.0
2015-12-01 10:30:00,30.75,30.96,30.74,30.94,241727.0,27.8989,28.0895,27.8899,28.0713,241727.0
2015-12-01 10:40:00,30.94,30.96,30.83,30.92,202498.0,28.0713,28.0895,27.9715,28.0532,202498.0
2015-12-01 10:50:00,30.92,30.97,30.79,30.82,237332.0,28.0532,28.0985,27.9352,27.9625,237332.0
2015-12-01 11:00:00,30.83,30.88,30.76,30.88,157785.0,27.9715,28.0169,27.908,28.0169,157785.0
2015-12-01 11:10:00,30.89,30.93,30.84,30.91,132097.0,28.026,28.0623,27.9806,28.0441,132097.0
2015-12-01 11:20:00,30.91,30.97,30.88,30.95,172866.0,28.0441,28.0985,28.0169,28.0804,172866.0
2015-12-01 11:30:00,30.95,30.95,30.77,30.83,168378.0,28.0804,28.0804,27.9171,27.9715,168378.0
2015-12-01 11:40:00,30.84,30.94,30.79,30.92,128255.0,27.9806,28.0713,27.9352,28.0532,128255.0
2015-12-01 11:50:00,30.92,30.96,30.89,30.93,129485.0,28.0532,28.0895,28.026,28.0623,129485.0
2015-12-01 12:00:00,30.93,30.95,30.85,30.9,113783.0,28.0623,28.0804,27.9897,28.035,113783.0
2015-12-01 12:10:00,30.9,30.9,30.78,30.78,126941.0,28.035,28.035,27.9262,27.9262,126941.0
2015-12-01 12:20:00,30.79,30.87,30.76,30.86,71001.0,27.9352,28.0078,27.908,27.9987,71001.0
2015-12-01 12:30:00,30.86,30.86,30.82,30.82,85940.0,27.9987,27.9987,27.9625,27.9625,85940.0
2015-12-01 12:40:00,30.83,30.95,30.82,30.94,194425.0,27.9715,28.0804,27.9625,28.0713,194425.0
2015-12-01 12:50:00,30.93,30.97,30.87,30.88,92997.0,28.0623,28.0985,28.0078,28.0169,92997.0
2015-12-01 13:00:00,30.88,30.89,30.86,30.89,53237.0,28.0169,28.026,27.9987,28.026,53237.0
2015-12-01 13:10:00,30.89,30.92,30.86,30.89,103934.0,28.026,28.0532,27.9987,28.026,103934.0
2015-12-01 13:20:00,30.9,30.95,30.88,30.9,91021.0,28.035,28.0804,28.0169,28.035,91021.0
2015-12-01 13:30:00,30.9,30.92,30.85,30.88,88113.0,28.035,28.0532,27.9897,28.0169,88113.0
2015-12-01 13:40:00,30.88,30.9,30.81,30.84,119190.0,28.0169,28.035,27.9534,27.9806,119190.0
2015-12-01 13:50:00,30.84,30.88,30.82,30.83,95698.0,27.9806,28.0169,27.9625,27.9715,95698.0
2015-12-01 14:00:00,30.83,30.87,30.83,30.87,61538.0,27.9715,28.0078,27.9715,28.0078,61538.0
2015-12-01 14:10:00,30.87,30.98,30.87,30.97,129847.0,28.0078,28.1076,28.0078,28.0985,129847.0
2015-12-01 14:20:00,30.98,31.02,30.97,31.02,345680.0,28.1076,28.1439,28.0985,28.1439,345680.0
2015-12-01 14:30:00,31.02,31.04,30.95,31.01,293864.0,28.1439,28.1621,28.0804,28.1348,293864.0
2015-12-01 14:40:00,31.01,31.25,30.99,31.22,473745.0,28.1348,28.3526,28.1167,28.3254,473745.0
2015-12-01 14:50:00,31.23,31.29,31.16,31.28,289045.0,28.3344,28.3889,28.2709,28.3798,289045.0
2015-12-01 15:00:00,31.28,31.39,31.24,31.37,399138.0,28.3798,28.4796,28.3435,28.4615,399138.0
2015-12-01 15:10:00,31.38,31.49,31.34,31.39,512380.0,28.4705,28.5703,28.4342,28.4796,512380.0
2015-12-01 15:20:00,31.38,31.5,31.37,31.49,460573.0,28.4705,28.5794,28.4615,28.5703,460573.0
2015-12-01 15:30:00,31.49,31.55,31.37,31.47,542196.0,28.5703,28.6248,28.4615,28.5522,542196.0
2015-12-01 15:40:00,31.47,31.55,31.46,31.51,467829.0,28.5522,28.6248,28.5431,28.5885,467829.0
2015-12-01 15:50:00,31.5,31.58,31.45,31.49,861015.0,28.5794,28.652,28.534,28.5703,861015.0
2015-12-02 09:30:00,31.7,31.74,31.3,31.69,558439.0,28.7609,28.7972,28.3979,28.7518,558439.0
2015-12-02 09:40:00,31.67,32.09,31.66,32.09,789255.0,28.7336,29.1147,28.7246,29.1147,789255.0
2015-12-02 09:50:00,32.09,32.44,32.09,32.13,759797.0,29.1147,29.4323,29.1147,29.151,759797.0
2015-12-02 10:00:00,32.13,32.3,31.96,32.03,694030.0,29.151,29.3052,28.9968,29.0603,694030.0
2015-12-02 10:10:00,32.02,32.16,31.95,32.0,579348.0,29.0512,29.1782,28.9877,29.033,579348.0
2015-12-02 10:20:00,32.0,32.13,31.96,32.04,287124.0,29.033,29.151,28.9968,29.0693,287124.0
2015-12-02 10:30:00,32.03,32.29,31.97,32.28,260890.0,29.0603,29.2962,29.0058,29.2871,260890.0
2015-12-02 10:40:00,32.28,32.44,32.26,32.33,488130.0,29.2871,29.4323,29.2689,29.3324,488130.0
2015-12-02 10:50:00,32.32,32.43,32.15,32.26,408011.0,29.3234,29.4232,29.1691,29.2689,408011.0
2015-12-02 11:00:00,32.26,32.28,32.14,32.21,191505.0,29.2689,29.2871,29.1601,29.2236,191505.0
2015-12-02 11:10:00,32.2,32.21,32.08,32.11,174375.0,29.2145,29.2236,29.1056,29.1328,174375.0
2015-12-02 11:20:00,32.12,32.22,32.1,32.21,194660.0,29.1419,29.2326,29.1238,29.2236,194660.0
2015-12-02 11:30:00,32.21,32.3,32.2,32.25,287234.0,29.2236,29.3052,29.2145,29.2599,287234.0
2015-12-02 11:40:00,32.25,32.31,32.24,32.26,218995.0,29.2599,29.3143,29.2508,29.2689,218995.0
2015-12-02 11:50:00,32.27,32.27,32.02,32.11,197001.0,29.278,29.278,29.0512,29.1328,197001.0
2015-12-02 12:00:00,32.1,32.2,32.09,32.11,193904.0,29.1238,29.2145,29.1147,29.1328,193904.0
2015-12-02 12:10:00,32.11,32.13,32.03,32.08,142945.0,29.1328,29.151,29.0603,29.1056,142945.0
2015-12-02 12:20:00,32.08,32.11,32.03,32.05,173345.0,29.1056,29.1328,29.0603,29.0784,173345.0
2015-12-02 12:30:00,32.06,32.11,32.0,32.11,184631.0,29.0875,29.1328,29.033,29.1328,184631.0
2015-12-02 12:40:00,32.11,32.11,32.01,32.07,199119.0,29.1328,29.1328,29.0421,29.0966,199119.0
2015-12-02 12:50:00,32.07,32.12,32.06,32.1,177235.0,29.0966,29.1419,29.0875,29.1238,177235.0
2015-12-02 13:00:00,32.1,32.17,32.07,32.1,193343.0,29.1238,29.1873,29.0966,29.1238,193343.0
2015-12-02 13:10:00,32.1,32.11,32.02,32.09,205724.0,29.1238,29.1328,29.0512,29.1147,205724.0
2015-12-02 13:20:00,32.09,32.1,32.04,32.08,225930.0,29.1147,29.1238,29.0693,29.1056,225930.0
2015-12-02 13:30:00,32.07,32.12,32.02,32.03,146500.0,29.0966,29.1419,29.0512,29.0603,146500.0
2015-12-02 13:40:00,32.04,32.07,31.97,32.01,100625.0,29.0693,29.0966,29.0058,29.0421,100625.0
2015-12-02 13:50:00,32.01,32.04,31.95,31.98,100086.0,29.0421,29.0693,28.9877,29.0149,100086.0
2015-12-02 14:00:00,31.97,31.99,31.87,31.98,147268.0,29.0058,29.024,28.9151,29.0149,147268.0
2015-12-02 14:10:00,31.98,32.0,31.81,31.87,211123.0,29.0149,29.033,28.8607,28.9151,211123.0
2015-12-02 14:20:00,31.87,31.94,31.86,31.93,163620.0,28.9151,28.9786,28.906,28.9695,163620.0
2015-12-02 14:30:00,31.92,32.01,31.88,31.95,271066.0,28.9605,29.0421,28.9242,28.9877,271066.0
2015-12-02 14:40:00,31.94,32.02,31.9,31.95,223186.0,28.9786,29.0512,28.9423,28.9877,223186.0
2015-12-02 14:50:00,31.96,31.96,31.89,31.91,238598.0,28.9968,28.9968,28.9332,28.9514,238598.0
2015-12-02 15:00:00,31.92,32.02,31.89,32.02,215771.0,28.9605,29.0512,28.9332,29.0512,215771.0
2015-12-02 15:10:00,32.02,32.07,31.98,32.0,310419.0,29.0512,29.0966,29.0149,29.033,310419.0
2015-12-02 15:20:00,32.0,32.06,31.99,32.01,175358.0,29.033,29.0875,29.024,29.0421,175358.0
2015-12-02 15:30:00,32.01,32.04,31.98,32.01,219807.0,29.0421,29.0693,29.0149,29.0421,219807.0
2015-12-02 15:40:00,32.01,32.07,31.99,32.02,380472.0,29.0421,29.0966,29.024,29.0512,380472.0
2015-12-02 15:50:00,32.02,32.03,31.91,31.94,588934.0,29.0512,29.0603,28.9514,28.9786,588934.0
2015-12-03 09:30:00,32.0,32.28,31.89,32.22,558296.0,29.033,29.2871,28.9332,29.2326,558296.0
2015-12-03 09:40:00,32.22,32.35,32.1,32.25,323620.0,29.2326,29.3506,29.1238,29.2599,323620.0
2015-12-03 09:50:00,32.25,32.48,32.2,32.36,348821.0,29.2599,29.4685,29.2145,29.3597,348821.0
2015-12-03 10:00:00,32.35,32.39,32.11,32.12,365361.0,29.3506,29.3869,29.1328,29.1419,365361.0
2015-12-03 10:10:00,32.12,32.19,32.0,32.07,212211.0,29.1419,29.2054,29.033,29.0966,212211.0
2015-12-03 10:20:00,32.08,32.16,32.01,32.09,389327.0,29.1056,29.1782,29.0421,29.1147,389327.0
2015-12-03 10:30:00,32.08,32.27,32.05,32.13,280460.0,29.1056,29.278,29.0784,29.151,280460.0
2015-12-03 10:40:00,32.12,32.26,32.11,32.18,120920.0,29.1419,29.2689,29.1328,29.1964,120920.0
2015-12-03 10:50:00,32.18,32.18,32.09,32.12,143713.0,29.1964,29.1964,29.1147,29.1419,143713.0
2015-12-03 11:00:00,32.11,32.2,32.09,32.16,158914.0,29.1328,29.2145,29.1147,29.1782,158914.0
2015-12-03 11:10:00,32.16,32.22,32.14,32.22,154938.0,29.1782,29.2326,29.1601,29.2326,154938.0
2015-12-03 11:20:00,32.22,32.25,32.14,32.21,94424.0,29.2326,29.2599,29.1601,29.2236,94424.0
2015-12-03 11:30:00,32.21,32.24,32.14,32.23,95914.0,29.2236,29.2508,29.1601,29.2417,95914.0
2015-12-03 11:40:00,32.24,32.3,32.2,32.26,245396.0,29.2508,29.3052,29.2145,29.2689,245396.0
2015-12-03 11:50:00,32.26,32.39,32.26,32.37,207077.0,29.2689,29.3869,29.2689,29.3687,207077.0
2015-12-03 12:00:00,32.38,32.42,32.21,32.24,132909.0,29.3778,29.4141,29.2236,29.2508,132909.0
2015-12-03 12:10:00,32.24,32.26,32.15,32.16,180141.0,29.2508,29.2689,29.1691,29.1782,180141.0
2015-12-03 12:20:00,32.16,32.17,31.9,32.0,225138.0,29.1782,29.1873,28.9423,29.033,225138.0
2015-12-03 12:30:00,32.0,32.03,31.96,32.0,138509.0,29.033,29.0603,28.9968,29.033,138509.0
2015-12-03 12:40:00,32.01,32.02,31.89,31.9,136031.0,29.0421,29.0512,28.9332,28.9423,136031.0
2015-12-03 12:50:00,31.91,31.93,31.79,31.84,189992.0,28.9514,28.9695,28.8425,28.8879,189992.0
2015-12-03 13:00:00,31.82,31.84,31.74,31.82,174820.0,28.8697,28.8879,28.7972,28.8697,174820.0
2015-12-03 13:10:00,31.81,31.89,31.8,31.85,122636.0,28.8607,28.9332,28.8516,28.897,122636.0
2015-12-03 13:20:00,31.84,31.89,31.81,31.85,72928.0,28.8879,28.9332,28.8607,28.897,72928.0
2015-12-03 13:30:00,31.85,31.86,31.72,31.77,128455.0,28.897,28.906,28.779,28.8244,128455.0
2015-12-03 13:40:00,31.76,31.77,31.44,31.47,182358.0,28.8153,28.8244,28.525,28.5522,182358.0
2015-12-03 13:50:00,31.48,31.48,31.26,31.3,284310.0,28.5613,28.5613,28.3617,28.3979,284310.0
2015-12-03 14:00:00,31.3,31.38,31.13,31.34,230247.0,28.3979,28.4705,28.2437,28.4342,230247.0
2015-12-03 14:10:00,31.34,31.47,31.28,31.29,245642.0,28.4342,28.5522,28.3798,28.3889,245642.0
2015-12-03 14:20:00,31.29,31.3,31.1,31.19,191993.0,28.3889,28.3979,28.2165,28.2981,191993.0
2015-12-03 14:30:00,31.2,31.28,31.1,31.24,138668.0,28.3072,28.3798,28.2165,28.3435,138668.0
2015-12-03 14:40:00,31.24,31.25,31.08,31.23,189992.0,28.3435,28.3526,28.1983,28.3344,189992.0
2015-12-03 14:50:00,31.23,31.52,31.22,31.52,295662.0,28.3344,28.5976,28.3254,28.5976,295662.0
2015-12-03 15:00:00,31.52,31.76,31.51,31.57,298892.0,28.5976,28.8153,28.5885,28.6429,298892.0
2015-12-03 15:10:00,31.58,31.6,31.45,31.53,166800.0,28.652,28.6701,28.534,28.6066,166800.0
2015-12-03 15:20:00,31.53,31.57,31.49,31.54,195173.0,28.6066,28.6429,28.5703,28.6157,195173.0
2015-12-03 15:30:00,31.54,31.55,31.37,31.53,193184.0,28.6157,28.6248,28.4615,28.6066,193184.0
2015-12-03 15:40:00,31.53,31.53,31.4,31.47,231818.0,28.6066,28.6066,28.4887,28.5522,231818.0
2015-12-03 15:50:00,31.46,31.58,31.45,31.56,471187.0,28.5431,28.652,28.534,28.6338,471187.0
2015-12-04 09:30:00,31.35,31.61,31.1,31.5,493948.0,28.4433,28.6792,28.2165,28.5794,493948.0
2015-12-04 09:40:00,31.5,31.55,31.33,31.34,542018.0,28.5794,28.6248,28.4252,28.4342,542018.0
2015-12-04 09:50:00,31.33,31.35,31.18,31.23,479706.0,28.4252,28.4433,28.2891,28.3344,479706.0
2015-12-04 10:00:00,31.23,31.51,31.22,31.27,406502.0,28.3344,28.5885,28.3254,28.3707,406502.0
2015-12-04 10:10:00,31.28,31.51,31.26,31.48,243458.0,28.3798,28.5885,28.3617,28.5613,243458.0
2015-12-04 10:20:00,31.49,31.51,31.46,31.5,257587.0,28.5703,28.5885,28.5431,28.5794,257587.0
2015-12-04 10:30:00,31.5,31.64,31.41,31.58,286242.0,28.5794,28.7064,28.4977,28.652,286242.0
2015-12-04 10:40:00,31.59,31.79,31.58,31.71,289506.0,28.6611,28.8425,28.652,28.7699,289506.0
2015-12-04 10:50:00,31.72,31.83,31.71,31.79,273345.0,28.779,28.8788,28.7699,28.8425,273345.0
2015-12-04 11:00:00,31.79,31.91,31.78,31.9,237001.0,28.8425,28.9514,28.8334,28.9423,237001.0
2015-12-04 11:10:00,31.9,32.0,31.86,31.87,181182.0,28.9423,29.033,28.906,28.9151,181182.0
2015-12-04 11:20:00,31.87,31.91,31.78,31.8,191987.0,28.9151,28.9514,28.8334,28.8516,191987.0
2015-12-04 11:30:00,31.8,31.84,31.72,31.8,99438.0,28.8516,28.8879,28.779,28.8516,99438.0
2015-12-04 11:40:00,31.8,31.88,31.8,31.87,118798.0,28.8516,28.9242,28.8516,28.9151,118798.0
2015-12-04 11:50:00,31.87,31.94,31.87,31.93,181476.0,28.9151,28.9786,28.9151,28.9695,181476.0
2015-12-04 12:00:00,31.93,32.05,31.9,32.02,226221.0,28.9695,29.0784,28.9423,29.0512,226221.0
2015-12-04 12:10:00,32.02,32.06,31.96,31.96,114723.0,29.0512,29.0875,28.9968,28.9968,114723.0
2015-12-04 12:20:00,31.97,32.02,31.91,31.93,147452.0,29.0058,29.0512,28.9514,28.9695,147452.0
2015-12-04 12:30:00,31.93,31.96,31.91,31.95,173158.0,28.9695,28.9968,28.9514,28.9877,173158.0
2015-12-04 12:40:00,31.95,32.04,31.91,32.04,301309.0,28.9877,29.0693,28.9514,29.0693,301309.0
2015-12-04 12:50:00,32.04,32.09,32.0,32.09,226214.0,29.0693,29.1147,29.033,29.1147,226214.0
2015-12-04 13:00:00,32.1,32.13,32.03,32.08,126345.0,29.1238,29.151,29.0603,29.1056,126345.0
2015-12-04 13:10:00,32.08,32.09,32.0,32.02,143945.0,29.1056,29.1147,29.033,29.0512,143945.0
2015-12-04 13:20:00,32.03,32.09,32.03,32.09,124218.0,29.0603,29.1147,29.0603,29.1147,124218.0
2015-12-04 13:30:00,32.09,32.1,32.06,32.09,154011.0,29.1147,29.1238,29.0875,29.1147,154011.0
2015-12-04 13:40:00,32.09,32.18,32.05,32.18,140100.0,29.1147,29.1964,29.0784,29.1964,140100.0
2015-12-04 13:50:00,32.18,32.23,32.1,32.12,180301.0,29.1964,29.2417,29.1238,29.1419,180301.0
2015-12-04 14:00:00,32.12,32.19,32.11,32.16,149871.0,29.1419,29.2054,29.1328,29.1782,149871.0
2015-12-04 14:10:00,32.17,32.21,32.13,32.13,129775.0,29.1873,29.2236,29.151,29.151,129775.0
2015-12-04 14:20:00,32.13,32.21,32.13,32.19,143128.0,29.151,29.2236,29.151,29.2054,143128.0
2015-12-04 14:30:00,32.2,32.28,32.19,32.24,294781.0,29.2145,29.2871,29.2054,29.2508,294781.0
2015-12-04 14:40:00,32.23,32.37,32.23,32.27,261130.0,29.2417,29.3687,29.2417,29.278,261130.0
2015-12-04 14:50:00,32.27,32.32,32.22,32.32,203009.0,29.278,29.3234,29.2326,29.3234,203009.0
2015-12-04 15:00:00,32.32,32.32,32.26,32.31,211574.0,29.3234,29.3234,29.2689,29.3143,211574.0
2015-12-04 15:10:00,32.3,32.32,32.22,32.28,192344.0,29.3052,29.3234,29.2326,29.2871,192344.0
2015-12-04 15:20:00,32.27,32.27,32.17,32.17,157967.0,29.278,29.278,29.1873,29.1873,157967.0
2015-12-04 15:30:00,32.18,32.22,32.14,32.21,154406.0,29.1964,29.2326,29.1601,29.2236,154406.0
2015-12-04 15:40:00,32.2,32.25,32.16,32.19,230577.0,29.2145,29.2599,29.1782,29.2054,230577.0
2015-12-04 15:50:00,32.2,32.26,32.19,32.24,525100.0,29.2145,29.2689,29.2054,29.2508,525100.0
2015-12-07 09:30:00,32.36,32.5,31.89,32.13,274467.0,29.3597,29.4867,28.9332,29.151,274467.0
2015-12-07 09:40:00,32.15,32.32,31.97,32.31,409634.0,29.1691,29.3234,29.0058,29.3143,409634.0
2015-12-07 09:50:00,32.32,32.48,32.15,32.41,492732.0,29.3234,29.4685,29.1691,29.405,492732.0
2015-12-07 10:00:00,32.4,32.43,32.23,32.29,260761.0,29.396,29.4232,29.2417,29.2962,260761.0
2015-12-07 10:10:00,32.3,32.52,32.3,32.48,220925.0,29.3052,29.5048,29.3052,29.4685,220925.0
2015-12-07 10:20:00,32.47,32.49,32.34,32.44,214766.0,29.4595,29.4776,29.3415,29.4323,214766.0
2015-12-07 10:30:00,32.44,32.49,32.32,32.47,178155.0,29.4323,29.4776,29.3234,29.4595,178155.0
2015-12-07 10:40:00,32.46,32.55,32.31,32.52,294735.0,29.4504,29.5321,29.3143,29.5048,294735.0
2015-12-07 10:50:00,32.52,32.53,32.38,32.38,178260.0,29.5048,29.5139,29.3778,29.3778,178260.0
2015-12-07 11:00:00,32.38,32.4,32.32,32.36,128350.0,29.3778,29.396,29.3234,29.3597,128350.0
2015-12-07 11:10:00,32.35,32.47,32.35,32.41,99622.0,29.3506,29.4595,29.3506,29.405,99622.0
2015-12-07 11:20:00,32.42,32.42,32.32,32.38,168216.0,29.4141,29.4141,29.3234,29.3778,168216.0
2015-12-07 11:30:00,32.37,32.55,32.35,32.55,173154.0,29.3687,29.5321,29.3506,29.5321,173154.0
2015-12-07 11:40:00,32.55,32.6,32.54,32.55,112793.0,29.5321,29.5774,29.523,29.5321,112793.0
2015-12-07 11:50:00,32.55,32.61,32.51,32.61,135667.0,29.5321,29.5865,29.4958,29.5865,135667.0
2015-12-07 12:00:00,32.61,32.62,32.57,32.59,175157.0,29.5865,29.5956,29.5502,29.5683,175157.0
2015-12-07 12:10:00,32.58,32.61,32.5,32.56,99289.0,29.5593,29.5865,29.4867,29.5411,99289.0
2015-12-07 12:20:00,32.56,32.58,32.49,32.55,64452.0,29.5411,29.5593,29.4776,29.5321,64452.0
2015-12-07 12:30:00,32.55,32.58,32.43,32.44,112081.0,29.5321,29.5593,29.4232,29.4323,112081.0
2015-12-07 12:40:00,32.43,32.45,32.36,32.42,84933.0,29.4232,29.4413,29.3597,29.4141,84933.0
2015-12-07 12:50:00,32.41,32.51,32.41,32.44,76360.0,29.405,29.4958,29.405,29.4323,76360.0
2015-12-07 13:00:00,32.43,32.52,32.39,32.51,88512.0,29.4232,29.5048,29.3869,29.4958,88512.0
2015-12-07 13:10:00,32.51,32.54,32.44,32.51,64081.0,29.4958,29.523,29.4323,29.4958,64081.0
2015-12-07 13:20:00,32.5,32.51,32.45,32.47,71062.0,29.4867,29.4958,29.4413,29.4595,71062.0
2015-12-07 13:30:00,32.47,32.48,32.41,32.45,62039.0,29.4595,29.4685,29.405,29.4413,62039.0
2015-12-07 13:40:00,32.45,32.46,32.41,32.43,47871.0,29.4413,29.4504,29.405,29.4232,47871.0
2015-12-07 13:50:00,32.43,32.48,32.41,32.47,64408.0,29.4232,29.4685,29.405,29.4595,64408.0
2015-12-07 14:00:00,32.47,32.58,32.45,32.52,117995.0,29.4595,29.5593,29.4413,29.5048,117995.0
2015-12-07 14:10:00,32.52,32.55,32.46,32.54,104517.0,29.5048,29.5321,29.4504,29.523,104517.0
2015-12-07 14:20:00,32.53,32.53,32.45,32.48,78224.0,29.5139,29.5139,29.4413,29.4685,78224.0
2015-12-07 14:30:00,32.49,32.56,32.43,32.46,94386.0,29.4776,29.5411,29.4232,29.4504,94386.0
2015-12-07 14:40:00,32.47,32.48,32.35,32.44,123665.0,29.4595,29.4685,29.3506,29.4323,123665.0
2015-12-07 14:50:00,32.43,32.49,32.41,32.42,94297.0,29.4232,29.4776,29.405,29.4141,94297.0
2015-12-07 15:00:00,32.42,32.46,32.38,32.44,114854.0,29.4141,29.4504,29.3778,29.4323,114854.0
2015-12-07 15:10:00,32.44,32.46,32.4,32.44,115905.0,29.4323,29.4504,29.396,29.4323,115905.0
2015-12-07 15:20:00,32.44,32.49,32.39,32.42,147675.0,29.4323,29.4776,29.3869,29.4141,147675.0
2015-12-07 15:30:00,32.42,32.46,32.39,32.43,151371.0,29.4141,29.4504,29.3869,29.4232,151371.0
2015-12-07 15:40:00,32.42,32.5,32.41,32.48,170021.0,29.4141,29.4867,29.405,29.4685,170021.0
2015-12-07 15:50:00,32.48,32.57,32.47,32.54,316171.0,29.4685,29.5502,29.4595,29.523,316171.0
2015-12-08 09:30:00,31.97,32.05,31.58,32.0,612807.0,29.0058,29.0784,28.652,29.033,612807.0
2015-12-08 09:40:00,31.98,32.25,31.91,32.17,382425.0,29.0149,29.2599,28.9514,29.1873,382425.0
2015-12-08 09:50:00,32.17,32.22,32.05,32.09,276825.0,29.1873,29.2326,29.0784,29.1147,276825.0
2015-12-08 10:00:00,32.1,32.2,31.94,31.99,691014.0,29.1238,29.2145,28.9786,29.024,691014.0
2015-12-08 10:10:00,31.99,31.99,31.7,31.73,338220.0,29.024,29.024,28.7609,28.7881,338220.0
2015-12-08 10:20:00,31.72,31.77,31.61,31.76,334488.0,28.779,28.8244,28.6792,28.8153,334488.0
2015-12-08 10:30:00,31.76,31.95,31.74,31.89,231431.0,28.8153,28.9877,28.7972,28.9332,231431.0
2015-12-08 10:40:00,31.89,32.06,31.89,32.02,246021.0,28.9332,29.0875,28.9332,29.0512,246021.0
2015-12-08 10:50:00,32.02,32.03,31.89,31.92,132555.0,29.0512,29.0603,28.9332,28.9605,132555.0
2015-12-08 11:00:00,31.92,32.1,31.9,32.1,210514.0,28.9605,29.1238,28.9423,29.1238,210514.0
2015-12-08 11:10:00,32.1,32.1,31.98,31.99,266034.0,29.1238,29.1238,29.0149,29.024,266034.0
2015-12-08 11:20:00,32.0,32.01,31.95,31.96,75836.0,29.033,29.0421,28.9877,28.9968,75836.0
2015-12-08 11:30:00,31.95,31.96,31.77,31.78,86157.0,28.9877,28.9968,28.8244,28.8334,86157.0
2015-12-08 11:40:00,31.78,31.86,31.76,31.86,126256.0,28.8334,28.906,28.8153,28.906,126256.0
2015-12-08 11:50:00,31.86,32.0,31.79,31.97,99672.0,28.906,29.033,28.8425,29.0058,99672.0
2015-12-08 12:00:00,31.97,31.97,31.75,31.75,122545.0,29.0058,29.0058,28.8062,28.8062,122545.0
2015-12-08 12:10:00,31.76,31.77,31.71,31.75,150696.0,28.8153,28.8244,28.7699,28.8062,150696.0
2015-12-08 12:20:00,31.75,31.78,31.7,31.74,163997.0,28.8062,28.8334,28.7609,28.7972,163997.0
2015-12-08 12:30:00,31.73,31.88,31.72,31.88,46707.0,28.7881,28.9242,28.779,28.9242,46707.0
2015-12-08 12:40:00,31.88,31.92,31.83,31.86,286020.0,28.9242,28.9605,28.8788,28.906,286020.0
2015-12-08 12:50:00,31.87,32.0,31.87,32.0,135910.0,28.9151,29.033,28.9151,29.033,135910.0
2015-12-08 13:00:00,31.99,32.0,31.95,31.96,86522.0,29.024,29.033,28.9877,28.9968,86522.0
2015-12-08 13:10:00,31.96,31.97,31.86,31.86,112451.0,28.9968,29.0058,28.906,28.906,112451.0
2015-12-08 13:20:00,31.87,31.88,31.78,31.82,132427.0,28.9151,28.9242,28.8334,28.8697,132427.0
2015-12-08 13:30:00,31.82,31.9,31.82,31.85,49418.0,28.8697,28.9423,28.8697,28.897,49418.0
2015-12-08 13:40:00,31.84,31.85,31.81,31.84,47221.0,28.8879,28.897,28.8607,28.8879,47221.0
2015-12-08 13:50:00,31.83,31.89,31.81,31.87,63018.0,28.8788,28.9332,28.8607,28.9151,63018.0
2015-12-08 14:00:00,31.86,31.95,31.85,31.95,77798.0,28.906,28.9877,28.897,28.9877,77798.0
2015-12-08 14:10:00,31.95,31.99,31.92,31.94,87243.0,28.9877,29.024,28.9605,28.9786,87243.0
2015-12-08 14:20:00,31.94,31.94,31.81,31.87,90676.0,28.9786,28.9786,28.8607,28.9151,90676.0
2015-12-08 14:30:00,31.87,31.9,31.85,31.88,71613.0,28.9151,28.9423,28.897,28.9242,71613.0
2015-12-08 14:40:00,31.88,31.96,31.85,31.89,85899.0,28.9242,28.9968,28.897,28.9332,85899.0
2015-12-08 14:50:00,31.89,31.93,31.85,31.89,108952.0,28.9332,28.9695,28.897,28.9332,108952.0
2015-12-08 15:00:00,31.88,31.94,31.83,31.92,100327.0,28.9242,28.9786,28.8788,28.9605,100327.0
2015-12-08 15:10:00,31.93,31.93,31.85,31.87,104397.0,28.9695,28.9695,28.897,28.9151,104397.0
2015-12-08 15:20:00,31.87,31.9,31.84,31.86,75449.0,28.9151,28.9423,28.8879,28.906,75449.0
2015-12-08 15:30:00,31.86,31.88,31.81,31.85,128234.0,28.906,28.9242,28.8607,28.897,128234.0
2015-12-08 15:40:00,31.85,31.88,31.79,31.85,176222.0,28.897,28.9242,28.8425,28.897,176222.0
2015-12-08 15:50:00,31.85,31.95,31.84,31.89,444476.0,28.897,28.9877,28.8879,28.9332,444476.0
2015-12-09 09:30:00,31.77,32.08,31.77,31.96,183076.0,28.8244,29.1056,28.8244,28.9968,183076.0
2015-12-09 09:40:00,31.96,32.06,31.88,32.02,97283.0,28.9968,29.0875,28.9242,29.0512,97283.0
2015-12-09 09:50:00,32.03,32.05,31.92,31.92,92514.0,29.0603,29.0784,28.9605,28.9605,92514.0
2015-12-09 10:00:00,31.92,31.99,31.86,31.86,214696.0,28.9605,29.024,28.906,28.906,214696.0
2015-12-09 10:10:00,31.87,31.95,31.87,31.91,101619.0,28.9151,28.9877,28.9151,28.9514,101619.0
2015-12-09 10:20:00,31.92,32.05,31.9,31.98,114499.0,28.9605,29.0784,28.9423,29.0149,114499.0
2015-12-09 10:30:00,31.99,32.06,31.98,32.02,70834.0,29.024,29.0875,29.0149,29.0512,70834.0
2015-12-09 10:40:00,32.03,32.08,31.96,31.97,66262.0,29.0603,29.1056,28.9968,29.0058,66262.0
2015-12-09 10:50:00,31.97,31.99,31.91,31.95,63831.0,29.0058,29.024,28.9514,28.9877,63831.0
2015-12-09 11:00:00,31.94,31.99,31.91,31.95,61967.0,28.9786,29.024,28.9514,28.9877,61967.0
2015-12-09 11:10:00,31.95,31.97,31.89,31.9,57072.0,28.9877,29.0058,28.9332,28.9423,57072.0
2015-12-09 11:20:00,31.9,31.9,31.82,31.85,42128.0,28.9423,28.9423,28.8697,28.897,42128.0
2015-12-09 11:30:00,31.85,31.86,31.81,31.84,58586.0,28.897,28.906,28.8607,28.8879,58586.0
2015-12-09 11:40:00,31.83,31.86,31.64,31.65,95454.0,28.8788,28.906,28.7064,28.7155,95454.0
2015-12-09 11:50:00,31.66,31.77,31.66,31.75,35764.0,28.7246,28.8244,28.7246,28.8062,35764.0
2015-12-09 12:00:00,31.75,31.79,31.71,31.75,59355.0,28.8062,28.8425,28.7699,28.8062,59355.0
2015-12-09 12:10:00,31.74,31.75,31.64,31.64,46914.0,28.7972,28.8062,28.7064,28.7064,46914.0
2015-12-09 12:20:00,31.65,31.65,31.44,31.49,182144.0,28.7155,28.7155,28.525,28.5703,182144.0
2015-12-09 12:30:00,31.5,31.56,31.43,31.44,126121.0,28.5794,28.6338,28.5159,28.525,126121.0
2015-12-09 12:40:00,31.44,31.45,31.36,31.38,171031.0,28.525,28.534,28.4524,28.4705,171031.0
2015-12-09 12:50:00,31.38,31.39,31.2,31.22,297646.0,28.4705,28.4796,28.3072,28.3254,297646.0
2015-12-09 13:00:00,31.23,31.38,31.21,31.38,304142.0,28.3344,28.4705,28.3163,28.4705,304142.0
2015-12-09 13:10:00,31.38,31.39,31.27,31.37,151806.0,28.4705,28.4796,28.3707,28.4615,151806.0
2015-12-09 13:20:00,31.36,31.56,31.34,31.49,109666.0,28.4524,28.6338,28.4342,28.5703,109666.0
2015-12-09 13:30:00,31.49,31.56,31.47,31.54,61013.0,28.5703,28.6338,28.5522,28.6157,61013.0
2015-12-09 13:40:00,31.54,31.63,31.51,31.6,75114.0,28.6157,28.6974,28.5885,28.6701,75114.0
2015-12-09 13:50:00,31.61,31.67,31.45,31.45,68441.0,28.6792,28.7336,28.534,28.534,68441.0
2015-12-09 14:00:00,31.45,31.5,31.4,31.48,59534.0,28.534,28.5794,28.4887,28.5613,59534.0
2015-12-09 14:10:00,31.48,31.5,31.4,31.43,68542.0,28.5613,28.5794,28.4887,28.5159,68542.0
2015-12-09 14:20:00,31.43,31.5,31.38,31.44,51821.0,28.5159,28.5794,28.4705,28.525,51821.0
2015-12-09 14:30:00,31.46,31.55,31.44,31.53,45357.0,28.5431,28.6248,28.525,28.6066,45357.0
2015-12-09 14:40:00,31.52,31.58,31.48,31.5,45489.0,28.5976,28.652,28.5613,28.5794,45489.0
2015-12-09 14:50:00,31.5,31.52,31.49,31.51,49649.0,28.5794,28.5976,28.5703,28.5885,49649.0
2015-12-09 15:00:00,31.5,31.55,31.47,31.55,81012.0,28.5794,28.6248,28.5522,28.6248,81012.0
2015-12-09 15:10:00,31.55,31.55,31.49,31.52,82685.0,28.6248,28.6248,28.5703,28.5976,82685.0
2015-12-09 15:20:00,31.52,31.61,31.5,31.54,234295.0,28.5976,28.6792,28.5794,28.6157,234295.0
2015-12-09 15:30:00,31.54,31.62,31.52,31.56,339694.0,28.6157,28.6883,28.5976,28.6338,339694.0
2015-12-09 15:40:00,31.56,31.59,31.52,31.57,417651.0,28.6338,28.6611,28.5976,28.6429,417651.0
2015-12-09 15:50:00,31.57,31.6,31.53,31.59,329288.0,28.6429,28.6701,28.6066,28.6611,329288.0
2015-12-10 09:30:00,31.58,31.65,31.32,31.39,195731.0,28.652,28.7155,28.4161,28.4796,195731.0
2015-12-10 09:40:00,31.39,31.73,31.38,31.54,1259636.0,28.4796,28.7881,28.4705,28.6157,1259636.0
2015-12-10 09:50:00,31.54,31.6,31.31,31.31,87916.0,28.6157,28.6701,28.407,28.407,87916.0
2015-12-10 10:00:00,31.3,31.34,31.16,31.24,346841.0,28.3979,28.4342,28.2709,28.3435,346841.0
2015-12-10 10:10:00,31.23,31.47,31.16,31.34,134217.0,28.3344,28.5522,28.2709,28.4342,134217.0
2015-12-10 10:20:00,31.36,31.56,31.36,31.45,120155.0,28.4524,28.6338,28.4524,28.534,120155.0
2015-12-10 10:30:00,31.45,31.5,31.33,31.44,72383.0,28.534,28.5794,28.4252,28.525,72383.0
2015-12-10 10:40:00,31.43,31.46,31.36,31.4,133364.0,28.5159,28.5431,28.4524,28.4887,133364.0
2015-12-10 10:50:00,31.4,31.4,31.27,31.31,84691.0,28.4887,28.4887,28.3707,28.407,84691.0
2015-12-10 11:00:00,31.3,31.38,31.28,31.38,55427.0,28.3979,28.4705,28.3798,28.4705,55427.0
2015-12-10 11:10:00,31.38,31.53,31.38,31.49,184497.0,28.4705,28.6066,28.4705,28.5703,184497.0
2015-12-10 11:20:00,31.49,31.58,31.44,31.55,135467.0,28.5703,28.652,28.525,28.6248,135467.0
2015-12-10 11:30:00,31.55,31.61,31.5,31.53,285525.0,28.6248,28.6792,28.5794,28.6066,285525.0
2015-12-10 11:40:00,31.53,31.54,31.46,31.5,89810.0,28.6066,28.6157,28.5431,28.5794,89810.0
2015-12-10 11:50:00,31.49,31.51,31.39,31.42,164961.0,28.5703,28.5885,28.4796,28.5068,164961.0
2015-12-10 12:00:00,31.43,31.47,31.38,31.4,105374.0,28.5159,28.5522,28.4705,28.4887,105374.0
2015-12-10 12:10:00,31.39,31.47,31.34,31.45,78403.0,28.4796,28.5522,28.4342,28.534,78403.0
2015-12-10 12:20:00,31.45,31.54,31.44,31.51,131416.0,28.534,28.6157,28.525,28.5885,131416.0
2015-12-10 12:30:00,31.52,31.53,31.46,31.51,101878.0,28.5976,28.6066,28.5431,28.5885,101878.0
2015-12-10 12:40:00,31.52,31.6,31.52,31.59,440933.0,28.5976,28.6701,28.5976,28.6611,440933.0
2015-12-10 12:50:00,31.59,31.61,31.56,31.58,85172.0,28.6611,28.6792,28.6338,28.652,85172.0
2015-12-10 13:00:00,31.59,31.61,31.57,31.61,25993.0,28.6611,28.6792,28.6429,28.6792,25993.0
2015-12-10 13:10:00,31.61,31.64,31.58,31.63,34202.0,28.6792,28.7064,28.652,28.6974,34202.0
2015-12-10 13:20:00,31.62,31.7,31.6,31.6,88840.0,28.6883,28.7609,28.6701,28.6701,88840.0
2015-12-10 13:30:00,31.61,31.65,31.58,31.61,820953.0,28.6792,28.7155,28.652,28.6792,820953.0
2015-12-10 13:40:00,31.61,31.69,31.58,31.66,73514.0,28.6792,28.7518,28.652,28.7246,73514.0
2015-12-10 13:50:00,31.65,31.67,31.61,31.64,44653.0,28.7155,28.7336,28.6792,28.7064,44653.0
2015-12-10 14:00:00,31.64,31.71,31.63,31.69,64001.0,28.7064,28.7699,28.6974,28.7518,64001.0
2015-12-10 14:10:00,31.69,31.74,31.66,31.72,50236.0,28.7518,28.7972,28.7246,28.779,50236.0
2015-12-10 14:20:00,31.72,31.75,31.66,31.72,57422.0,28.779,28.8062,28.7246,28.779,57422.0
2015-12-10 14:30:00,31.72,31.73,31.65,31.66,79697.0,28.779,28.7881,28.7155,28.7246,79697.0
2015-12-10 14:40:00,31.67,31.73,31.64,31.67,56427.0,28.7336,28.7881,28.7064,28.7336,56427.0
2015-12-10 14:50:00,31.66,31.69,31.65,31.66,75499.0,28.7246,28.7518,28.7155,28.7246,75499.0
2015-12-10 15:00:00,31.66,31.67,31.6,31.63,118475.0,28.7246,28.7336,28.6701,28.6974,118475.0
2015-12-10 15:10:00,31.63,31.63,31.56,31.58,162172.0,28.6974,28.6974,28.6338,28.652,162172.0
2015-12-10 15:20:00,31.58,31.6,31.53,31.58,590314.0,28.652,28.6701,28.6066,28.652,590314.0
2015-12-10 15:30:00,31.58,31.6,31.53,31.57,87041.0,28.652,28.6701,28.6066,28.6429,87041.0
2015-12-10 15:40:00,31.58,31.61,31.56,31.57,198402.0,28.652,28.6792,28.6338,28.6429,198402.0
2015-12-10 15:50:00,31.59,31.61,31.57,31.6,442479.0,28.6611,28.6792,28.6429,28.6701,442479.0
2015-12-11 09:30:00,31.15,31.3,31.04,31.05,332742.0,28.2619,28.3979,28.1621,28.1711,332742.0
2015-12-11 09:40:00,31.05,31.1,30.62,30.77,586111.0,28.1711,28.2165,27.781,27.9171,586111.0
2015-12-11 09:50:00,30.78,30.91,30.77,30.87,540326.0,27.9262,28.0441,27.9171,28.0078,540326.0
2015-12-11 10:00:00,30.88,30.96,30.82,30.92,410103.0,28.0169,28.0895,27.9625,28.0532,410103.0
2015-12-11 10:10:00,30.92,30.94,30.74,30.82,674360.0,28.0532,28.0713,27.8899,27.9625,674360.0
2015-12-11 10:20:00,30.8,31.01,30.76,30.98,350965.0,27.9443,28.1348,27.908,28.1076,350965.0
2015-12-11 10:30:00,30.99,30.99,30.81,30.89,182233.0,28.1167,28.1167,27.9534,28.026,182233.0
2015-12-11 10:40:00,30.89,30.95,30.83,30.9,253028.0,28.026,28.0804,27.9715,28.035,253028.0
2015-12-11 10:50:00,30.9,30.92,30.8,30.86,363075.0,28.035,28.0532,27.9443,27.9987,363075.0
2015-12-11 11:00:00,30.86,30.93,30.79,30.89,250266.0,27.9987,28.0623,27.9352,28.026,250266.0
2015-12-11 11:10:00,30.88,31.01,30.88,31.0,163002.0,28.0169,28.1348,28.0169,28.1258,163002.0
2015-12-11 11:20:00,30.99,31.03,30.95,31.01,158279.0,28.1167,28.153,28.0804,28.1348,158279.0
2015-12-11 11:30:00,31.02,31.05,30.99,31.0,107465.0,28.1439,28.1711,28.1167,28.1258,107465.0
2015-12-11 11:40:00,31.0,31.04,30.99,31.0,70026.0,28.1258,28.1621,28.1167,28.1258,70026.0
2015-12-11 11:50:00,31.0,31.01,30.76,30.78,274751.0,28.1258,28.1348,27.908,27.9262,274751.0
2015-12-11 12:00:00,30.78,30.83,30.65,30.66,369275.0,27.9262,27.9715,27.8082,27.8173,369275.0
2015-12-11 12:10:00,30.65,30.72,30.64,30.68,359379.0,27.8082,27.8717,27.7991,27.8354,359379.0
2015-12-11 12:20:00,30.67,30.7,30.61,30.66,276445.0,27.8264,27.8536,27.7719,27.8173,276445.0
2015-12-11 12:30:00,30.66,30.67,30.62,30.65,173599.0,27.8173,27.8264,27.781,27.8082,173599.0
2015-12-11 12:40:00,30.66,30.81,30.65,30.8,190327.0,27.8173,27.9534,27.8082,27.9443,190327.0
2015-12-11 12:50:00,30.79,30.81,30.74,30.78,121993.0,27.9352,27.9534,27.8899,27.9262,121993.0
2015-12-11 13:00:00,30.78,30.83,30.74,30.79,118898.0,27.9262,27.9715,27.8899,27.9352,118898.0
2015-12-11 13:10:00,30.79,30.9,30.74,30.83,259782.0,27.9352,28.035,27.8899,27.9715,259782.0
2015-12-11 13:20:00,30.83,30.83,30.78,30.79,82533.0,27.9715,27.9715,27.9262,27.9352,82533.0
2015-12-11 13:30:00,30.78,30.79,30.64,30.71,83397.0,27.9262,27.9352,27.7991,27.8627,83397.0
2015-12-11 13:40:00,30.71,30.75,30.69,30.7,82273.0,27.8627,27.8989,27.8445,27.8536,82273.0
2015-12-11 13:50:00,30.7,30.77,30.7,30.75,59930.0,27.8536,27.9171,27.8536,27.8989,59930.0
2015-12-11 14:00:00,30.76,30.79,30.74,30.77,92002.0,27.908,27.9352,27.8899,27.9171,92002.0
2015-12-11 14:10:00,30.77,30.83,30.76,30.8,260749.0,27.9171,27.9715,27.908,27.9443,260749.0
2015-12-11 14:20:00,30.8,30.81,30.74,30.8,215454.0,27.9443,27.9534,27.8899,27.9443,215454.0
2015-12-11 14:30:00,30.8,30.81,30.73,30.75,178544.0,27.9443,27.9534,27.8808,27.8989,178544.0
2015-12-11 14:40:00,30.76,30.77,30.64,30.67,178000.0,27.908,27.9171,27.7991,27.8264,178000.0
2015-12-11 14:50:00,30.67,30.72,30.66,30.71,151616.0,27.8264,27.8717,27.8173,27.8627,151616.0
2015-12-11 15:00:00,30.71,30.75,30.64,30.67,275299.0,27.8627,27.8989,27.7991,27.8264,275299.0
2015-12-11 15:10:00,30.66,30.7,30.64,30.69,288279.0,27.8173,27.8536,27.7991,27.8445,288279.0
2015-12-11 15:20:00,30.69,30.71,30.64,30.66,305265.0,27.8445,27.8627,27.7991,27.8173,305265.0
2015-12-11 15:30:00,30.66,30.68,30.6,30.62,251423.0,27.8173,27.8354,27.7629,27.781,251423.0
2015-12-11 15:40:00,30.62,30.64,30.58,30.59,578127.0,27.781,27.7991,27.7447,27.7538,578127.0
2015-12-11 15:50:00,30.6,30.61,30.53,30.55,1283169.0,27.7629,27.7719,27.6993,27.7175,1283169.0
2015-12-14 09:30:00,30.78,30.85,30.43,30.56,318402.0,27.9262,27.9897,27.6086,27.7266,318402.0
2015-12-14 09:40:00,30.55,30.56,30.32,30.41,238056.0,27.7175,27.7266,27.5088,27.5905,238056.0
2015-12-14 09:50:00,30.42,30.57,30.3,30.41,264800.0,27.5995,27.7356,27.4907,27.5905,264800.0
2015-12-14 10:00:00,30.42,30.64,30.33,30.59,503236.0,27.5995,27.7991,27.5179,27.7538,503236.0
2015-12-14 10:10:00,30.59,30.64,30.35,30.5,291538.0,27.7538,27.7991,27.536,27.6721,291538.0
2015-12-14 10:20:00,30.49,30.56,30.31,30.36,141808.0,27.663,27.7266,27.4997,27.5451,141808.0
2015-12-14 10:30:00,30.36,30.5,30.31,30.47,147334.0,27.5451,27.6721,27.4997,27.6449,147334.0
2015-12-14 10:40:00,30.46,30.55,30.44,30.45,131236.0,27.6358,27.7175,27.6177,27.6268,131236.0
2015-12-14 10:50:00,30.45,30.55,30.44,30.53,134516.0,27.6268,27.7175,27.6177,27.6993,134516.0
2015-12-14 11:00:00,30.52,30.56,30.4,30.46,456421.0,27.6903,27.7266,27.5814,27.6358,456421.0
2015-12-14 11:10:00,30.45,30.51,30.32,30.38,325315.0,27.6268,27.6812,27.5088,27.5632,325315.0
2015-12-14 11:20:00,30.38,30.43,30.31,30.31,352779.0,27.5632,27.6086,27.4997,27.4997,352779.0
2015-12-14 11:30:00,30.32,30.32,30.03,30.09,339682.0,27.5088,27.5088,27.2457,27.3001,339682.0
2015-12-14 11:40:00,30.1,30.21,30.09,30.15,113055.0,27.3092,27.409,27.3001,27.3546,113055.0
2015-12-14 11:50:00,30.16,30.43,30.15,30.43,89672.0,27.3636,27.6086,27.3546,27.6086,89672.0
2015-12-14 12:00:00,30.44,30.48,30.34,30.42,186124.0,27.6177,27.654,27.527,27.5995,186124.0
2015-12-14 12:10:00,30.42,30.49,30.36,30.4,130613.0,27.5995,27.663,27.5451,27.5814,130613.0
2015-12-14 12:20:00,30.39,30.54,30.35,30.54,115999.0,27.5723,27.7084,27.536,27.7084,115999.0
2015-12-14 12:30:00,30.55,30.62,30.52,30.59,81085.0,27.7175,27.781,27.6903,27.7538,81085.0
2015-12-14 12:40:00,30.59,30.61,30.5,30.51,57330.0,27.7538,27.7719,27.6721,27.6812,57330.0
2015-12-14 12:50:00,30.52,30.69,30.52,30.66,45951.0,27.6903,27.8445,27.6903,27.8173,45951.0
2015-12-14 13:00:00,30.67,30.68,30.46,30.52,118656.0,27.8264,27.8354,27.6358,27.6903,118656.0
2015-12-14 13:10:00,30.52,30.56,30.46,30.49,54217.0,27.6903,27.7266,27.6358,27.663,54217.0
2015-12-14 13:20:00,30.49,30.54,30.46,30.51,39820.0,27.663,27.7084,27.6358,27.6812,39820.0
2015-12-14 13:30:00,30.5,30.58,30.46,30.53,50174.0,27.6721,27.7447,27.6358,27.6993,50174.0
2015-12-14 13:40:00,30.53,30.57,30.52,30.56,41020.0,27.6993,27.7356,27.6903,27.7266,41020.0
2015-12-14 13:50:00,30.54,30.62,30.53,30.6,30408.0,27.7084,27.781,27.6993,27.7629,30408.0
2015-12-14 14:00:00,30.61,30.67,30.51,30.61,68445.0,27.7719,27.8264,27.6812,27.7719,68445.0
2015-12-14 14:10:00,30.6,30.69,30.6,30.67,34293.0,27.7629,27.8445,27.7629,27.8264,34293.0
2015-12-14 14:20:00,30.67,30.67,30.6,30.64,63824.0,27.8264,27.8264,27.7629,27.7991,63824.0
2015-12-14 14:30:00,30.63,30.67,30.59,30.67,37416.0,27.7901,27.8264,27.7538,27.8264,37416.0
2015-12-14 14:40:00,30.67,30.74,30.59,30.74,48291.0,27.8264,27.8899,27.7538,27.8899,48291.0
2015-12-14 14:50:00,30.74,30.75,30.7,30.74,108123.0,27.8899,27.8989,27.8536,27.8899,108123.0
2015-12-14 15:00:00,30.74,30.75,30.68,30.74,68957.0,27.8899,27.8989,27.8354,27.8899,68957.0
2015-12-14 15:10:00,30.74,30.75,30.7,30.75,70141.0,27.8899,27.8989,27.8536,27.8989,70141.0
2015-12-14 15:20:00,30.75,30.78,30.7,30.74,168436.0,27.8989,27.9262,27.8536,27.8899,168436.0
2015-12-14 15:30:00,30.74,30.79,30.7,30.76,76646.0,27.8899,27.9352,27.8536,27.908,76646.0
2015-12-14 15:40:00,30.75,30.82,30.74,30.82,193606.0,27.8989,27.9625,27.8899,27.9625,193606.0
2015-12-14 15:50:00,30.82,30.84,30.75,30.83,633524.0,27.9625,27.9806,27.8989,27.9715,633524.0
2015-12-15 09:30:00,31.0,31.31,31.0,31.29,422498.0,28.1258,28.407,28.1258,28.3889,422498.0
2015-12-15 09:40:00,31.3,31.84,31.3,31.84,335840.0,28.3979,28.8879,28.3979,28.8879,335840.0
2015-12-15 09:50:00,31.84,31.9,31.67,31.8,351457.0,28.8879,28.9423,28.7336,28.8516,351457.0
2015-12-15 10:00:00,31.8,31.87,31.67,31.71,382090.0,28.8516,28.9151,28.7336,28.7699,382090.0
2015-12-15 10:10:00,31.73,31.8,31.62,31.66,191687.0,28.7881,28.8516,28.6883,28.7246,191687.0
2015-12-15 10:20:00,31.66,31.75,31.54,31.75,311029.0,28.7246,28.8062,28.6157,28.8062,311029.0
2015-12-15 10:30:00,31.75,31.76,31.57,31.59,226764.0,28.8062,28.8153,28.6429,28.6611,226764.0
2015-12-15 10:40:00,31.58,31.76,31.58,31.74,265144.0,28.652,28.8153,28.652,28.7972,265144.0
2015-12-15 10:50:00,31.74,31.77,31.68,31.7,172632.0,28.7972,28.8244,28.7427,28.7609,172632.0
2015-12-15 11:00:00,31.71,31.72,31.52,31.6,169963.0,28.7699,28.779,28.5976,28.6701,169963.0
2015-12-15 11:10:00,31.6,31.61,31.52,31.56,147540.0,28.6701,28.6792,28.5976,28.6338,147540.0
2015-12-15 11:20:00,31.56,31.57,31.43,31.44,121061.0,28.6338,28.6429,28.5159,28.525,121061.0
2015-12-15 11:30:00,31.45,31.46,31.32,31.32,94940.0,28.534,28.5431,28.4161,28.4161,94940.0
2015-12-15 11:40:00,31.32,31.36,31.25,31.25,97310.0,28.4161,28.4524,28.3526,28.3526,97310.0
2015-12-15 11:50:00,31.26,31.41,31.21,31.4,86632.0,28.3617,28.4977,28.3163,28.4887,86632.0
2015-12-15 12:00:00,31.4,31.48,31.38,31.48,56146.0,28.4887,28.5613,28.4705,28.5613,56146.0
2015-12-15 12:10:00,31.48,31.54,31.46,31.48,230221.0,28.5613,28.6157,28.5431,28.5613,230221.0
2015-12-15 12:20:00,31.48,31.6,31.47,31.58,113562.0,28.5613,28.6701,28.5522,28.652,113562.0
2015-12-15 12:30:00,31.57,31.62,31.56,31.57,84582.0,28.6429,28.6883,28.6338,28.6429,84582.0
2015-12-15 12:40:00,31.57,31.58,31.53,31.53,40505.0,28.6429,28.652,28.6066,28.6066,40505.0
2015-12-15 12:50:00,31.54,31.58,31.53,31.55,43293.0,28.6157,28.652,28.6066,28.6248,43293.0
2015-12-15 13:00:00,31.55,31.56,31.45,31.5,55270.0,28.6248,28.6338,28.534,28.5794,55270.0
2015-12-15 13:10:00,31.49,31.55,31.46,31.48,56548.0,28.5703,28.6248,28.5431,28.5613,56548.0
2015-12-15 13:20:00,31.47,31.55,31.45,31.45,38704.0,28.5522,28.6248,28.534,28.534,38704.0
2015-12-15 13:30:00,31.45,31.51,31.42,31.51,64685.0,28.534,28.5885,28.5068,28.5885,64685.0
2015-12-15 13:40:00,31.51,31.59,31.5,31.57,62535.0,28.5885,28.6611,28.5794,28.6429,62535.0
2015-12-15 13:50:00,31.57,31.6,31.56,31.56,84880.0,28.6429,28.6701,28.6338,28.6338,84880.0
2015-12-15 14:00:00,31.56,31.62,31.53,31.61,87286.0,28.6338,28.6883,28.6066,28.6792,87286.0
2015-12-15 14:10:00,31.61,31.66,31.59,31.65,94139.0,28.6792,28.7246,28.6611,28.7155,94139.0
2015-12-15 14:20:00,31.65,31.69,31.62,31.66,75009.0,28.7155,28.7518,28.6883,28.7246,75009.0
2015-12-15 14:30:00,31.66,31.7,31.64,31.67,82290.0,28.7246,28.7609,28.7064,28.7336,82290.0
2015-12-15 14:40:00,31.68,31.73,31.67,31.67,124905.0,28.7427,28.7881,28.7336,28.7336,124905.0
2015-12-15 14:50:00,31.67,31.75,31.66,31.72,98528.0,28.7336,28.8062,28.7246,28.779,98528.0
2015-12-15 15:00:00,31.72,31.72,31.62,31.63,142063.0,28.779,28.779,28.6883,28.6974,142063.0
2015-12-15 15:10:00,31.62,31.67,31.55,31.64,231486.0,28.6883,28.7336,28.6248,28.7064,231486.0
2015-12-15 15:20:00,31.64,31.69,31.62,31.62,161194.0,28.7064,28.7518,28.6883,28.6883,161194.0
2015-12-15 15:30:00,31.62,31.64,31.55,31.64,163270.0,28.6883,28.7064,28.6248,28.7064,163270.0
2015-12-15 15:40:00,31.64,31.68,31.59,31.64,375921.0,28.7064,28.7427,28.6611,28.7064,375921.0
2015-12-15 15:50:00,31.63,31.7,31.56,31.59,647959.0,28.6974,28.7609,28.6338,28.6611,647959.0
2015-12-16 09:30:00,31.9,32.29,31.75,32.09,318549.0,28.9423,29.2962,28.8062,29.1147,318549.0
2015-12-16 09:40:00,32.11,32.15,31.95,32.0,217852.0,29.1328,29.1691,28.9877,29.033,217852.0
2015-12-16 09:50:00,32.0,32.09,31.95,32.07,121731.0,29.033,29.1147,28.9877,29.0966,121731.0
2015-12-16 10:00:00,32.07,32.1,31.9,31.98,110411.0,29.0966,29.1238,28.9423,29.0149,110411.0
2015-12-16 10:10:00,31.97,32.09,31.94,31.97,120430.0,29.0058,29.1147,28.9786,29.0058,120430.0
2015-12-16 10:20:00,31.98,32.0,31.94,32.0,56958.0,29.0149,29.033,28.9786,29.033,56958.0
2015-12-16 10:30:00,31.99,31.99,31.84,31.91,101874.0,29.024,29.024,28.8879,28.9514,101874.0
2015-12-16 10:40:00,31.9,32.04,31.89,31.97,125931.0,28.9423,29.0693,28.9332,29.0058,125931.0
2015-12-16 10:50:00,31.97,31.98,31.87,31.91,59289.0,29.0058,29.0149,28.9151,28.9514,59289.0
2015-12-16 11:00:00,31.91,31.95,31.88,31.89,75168.0,28.9514,28.9877,28.9242,28.9332,75168.0
2015-12-16 11:10:00,31.9,31.96,31.85,31.92,64403.0,28.9423,28.9968,28.897,28.9605,64403.0
2015-12-16 11:20:00,31.92,32.01,31.92,31.98,67392.0,28.9605,29.0421,28.9605,29.0149,67392.0
2015-12-16 11:30:00,31.98,32.0,31.95,31.96,87279.0,29.0149,29.033,28.9877,28.9968,87279.0
2015-12-16 11:40:00,31.96,32.01,31.94,32.01,146569.0,28.9968,29.0421,28.9786,29.0421,146569.0
2015-12-16 11:50:00,32.01,32.01,31.96,31.99,89032.0,29.0421,29.0421,28.9968,29.024,89032.0
2015-12-16 12:00:00,31.99,32.02,31.96,31.99,134553.0,29.024,29.0512,28.9968,29.024,134553.0
2015-12-16 12:10:00,31.99,32.01,31.9,31.9,51676.0,29.024,29.0421,28.9423,28.9423,51676.0
2015-12-16 12:20:00,31.91,31.97,31.9,31.97,40704.0,28.9514,29.0058,28.9423,29.0058,40704.0
2015-12-16 12:30:00,31.97,32.03,31.96,32.01,106741.0,29.0058,29.0603,28.9968,29.0421,106741.0
2015-12-16 12:40:00,32.0,32.01,31.96,32.01,64136.0,29.033,29.0421,28.9968,29.0421,64136.0
2015-12-16 12:50:00,32.01,32.01,31.98,31.99,56572.0,29.0421,29.0421,29.0149,29.024,56572.0
2015-12-16 13:00:00,31.99,32.0,31.93,31.96,102006.0,29.024,29.033,28.9695,28.9968,102006.0
2015-12-16 13:10:00,31.96,32.0,31.95,31.99,35588.0,28.9968,29.033,28.9877,29.024,35588.0
2015-12-16 13:20:00,31.99,32.01,31.98,32.0,58206.0,29.024,29.0421,29.0149,29.033,58206.0
2015-12-16 13:30:00,31.99,32.05,31.98,32.02,120477.0,29.024,29.0784,29.0149,29.0512,120477.0
2015-12-16 13:40:00,32.02,32.05,31.99,32.04,137846.0,29.0512,29.0784,29.024,29.0693,137846.0
2015-12-16 13:50:00,32.05,32.06,31.98,32.02,172906.0,29.0784,29.0875,29.0149,29.0512,172906.0
2015-12-16 14:00:00,31.98,32.08,31.8,32.03,284785.0,29.0149,29.1056,28.8516,29.0603,284785.0
2015-12-16 14:10:00,32.03,32.05,31.9,31.99,101147.0,29.0603,29.0784,28.9423,29.024,101147.0
2015-12-16 14:20:00,31.98,32.05,31.96,32.0,121654.0,29.0149,29.0784,28.9968,29.033,121654.0
2015-12-16 14:30:00,31.99,32.02,31.89,32.0,152561.0,29.024,29.0512,28.9332,29.033,152561.0
2015-12-16 14:40:00,32.0,32.06,31.98,32.05,187930.0,29.033,29.0875,29.0149,29.0784,187930.0
2015-12-16 14:50:00,32.05,32.35,32.05,32.33,581165.0,29.0784,29.3506,29.0784,29.3324,581165.0
2015-12-16 15:00:00,32.33,32.36,32.16,32.18,213464.0,29.3324,29.3597,29.1782,29.1964,213464.0
2015-12-16 15:10:00,32.18,32.25,32.17,32.21,178127.0,29.1964,29.2599,29.1873,29.2236,178127.0
2015-12-16 15:20:00,32.21,32.33,32.18,32.31,194856.0,29.2236,29.3324,29.1964,29.3143,194856.0
2015-12-16 15:30:00,32.31,32.36,32.24,32.3,317985.0,29.3143,29.3597,29.2508,29.3052,317985.0
2015-12-16 15:40:00,32.29,32.31,32.25,32.3,331934.0,29.2962,29.3143,29.2599,29.3052,331934.0
2015-12-16 15:50:00,32.29,32.3,32.19,32.23,672584.0,29.2962,29.3052,29.2054,29.2417,672584.0
2015-12-17 09:30:00,32.65,33.25,32.58,33.24,1250381.0,29.6228,30.1671,29.5593,30.1581,1250381.0
2015-12-17 09:40:00,33.25,33.48,33.1,33.33,545783.0,30.1671,30.3758,30.0311,30.2397,545783.0
2015-12-17 09:50:00,33.33,33.48,33.19,33.33,387858.0,30.2397,30.3758,30.1127,30.2397,387858.0
2015-12-17 10:00:00,33.34,33.35,33.05,33.08,243730.0,30.2488,30.2579,29.9857,30.0129,243730.0
2015-12-17 10:10:00,33.07,33.16,32.94,32.98,442629.0,30.0038,30.0855,29.8859,29.9222,442629.0
2015-12-17 10:20:00,32.99,33.06,32.85,32.9,420661.0,29.9313,29.9948,29.8042,29.8496,420661.0
2015-12-17 10:30:00,32.9,33.06,32.88,32.94,270992.0,29.8496,29.9948,29.8315,29.8859,270992.0
2015-12-17 10:40:00,32.93,32.94,32.61,32.64,286000.0,29.8768,29.8859,29.5865,29.6137,286000.0
2015-12-17 10:50:00,32.65,32.75,32.54,32.71,250321.0,29.6228,29.7135,29.523,29.6772,250321.0
2015-12-17 11:00:00,32.71,32.85,32.68,32.7,206581.0,29.6772,29.8042,29.65,29.6681,206581.0
2015-12-17 11:10:00,32.7,32.76,32.13,32.14,320051.0,29.6681,29.7226,29.151,29.1601,320051.0
2015-12-17 11:20:00,32.13,32.22,31.89,32.2,465409.0,29.151,29.2326,28.9332,29.2145,465409.0
2015-12-17 11:30:00,32.2,32.59,32.2,32.54,195307.0,29.2145,29.5683,29.2145,29.523,195307.0
2015-12-17 11:40:00,32.52,32.63,32.42,32.63,143539.0,29.5048,29.6046,29.4141,29.6046,143539.0
2015-12-17 11:50:00,32.63,32.85,32.63,32.73,171050.0,29.6046,29.8042,29.6046,29.6954,171050.0
2015-12-17 12:00:00,32.74,32.75,32.6,32.75,136049.0,29.7044,29.7135,29.5774,29.7135,136049.0
2015-12-17 12:10:00,32.75,32.83,32.7,32.73,73192.0,29.7135,29.7861,29.6681,29.6954,73192.0
2015-12-17 12:20:00,32.74,32.79,32.69,32.75,104851.0,29.7044,29.7498,29.6591,29.7135,104851.0
2015-12-17 12:30:00,32.74,32.78,32.6,32.62,59621.0,29.7044,29.7407,29.5774,29.5956,59621.0
2015-12-17 12:40:00,32.63,32.67,32.57,32.6,84914.0,29.6046,29.6409,29.5502,29.5774,84914.0
2015-12-17 12:50:00,32.59,32.65,32.56,32.63,71222.0,29.5683,29.6228,29.5411,29.6046,71222.0
2015-12-17 13:00:00,32.62,32.65,32.58,32.59,78368.0,29.5956,29.6228,29.5593,29.5683,78368.0
2015-12-17 13:10:00,32.59,32.64,32.54,32.55,146550.0,29.5683,29.6137,29.523,29.5321,146550.0
2015-12-17 13:20:00,32.54,32.61,32.44,32.48,229511.0,29.523,29.5865,29.4323,29.4685,229511.0
2015-12-17 13:30:00,32.48,32.6,32.45,32.6,54767.0,29.4685,29.5774,29.4413,29.5774,54767.0
2015-12-17 13:40:00,32.6,32.76,32.6,32.71,106298.0,29.5774,29.7226,29.5774,29.6772,106298.0
2015-12-17 13:50:00,32.71,32.76,32.68,32.72,82221.0,29.6772,29.7226,29.65,29.6863,82221.0
2015-12-17 14:00:00,32.73,32.76,32.68,32.72,67914.0,29.6954,29.7226,29.65,29.6863,67914.0
2015-12-17 14:10:00,32.72,32.78,32.69,32.77,102935.0,29.6863,29.7407,29.6591,29.7317,102935.0
2015-12-17 14:20:00,32.77,32.81,32.72,32.76,88219.0,29.7317,29.7679,29.6863,29.7226,88219.0
2015-12-17 14:30:00,32.76,32.81,32.73,32.8,67543.0,29.7226,29.7679,29.6954,29.7589,67543.0
2015-12-17 14:40:00,32.79,32.8,32.72,32.75,121793.0,29.7498,29.7589,29.6863,29.7135,121793.0
2015-12-17 14:50:00,32.74,32.8,32.7,32.77,147138.0,29.7044,29.7589,29.6681,29.7317,147138.0
2015-12-17 15:00:00,32.78,32.81,32.68,32.73,122904.0,29.7407,29.7679,29.65,29.6954,122904.0
2015-12-17 15:10:00,32.73,32.74,32.57,32.59,147116.0,29.6954,29.7044,29.5502,29.5683,147116.0
2015-12-17 15:20:00,32.59,32.63,32.56,32.59,147734.0,29.5683,29.6046,29.5411,29.5683,147734.0
2015-12-17 15:30:00,32.59,32.67,32.57,32.63,179588.0,29.5683,29.6409,29.5502,29.6046,179588.0
2015-12-17 15:40:00,32.63,32.65,32.51,32.51,203318.0,29.6046,29.6228,29.4958,29.4958,203318.0
2015-12-17 15:50:00,32.52,32.56,32.32,32.38,618062.0,29.5048,29.5411,29.3234,29.3778,618062.0
2015-12-18 09:30:00,32.11,32.37,32.01,32.36,900286.0,29.1328,29.3687,29.0421,29.3597,900286.0
2015-12-18 09:40:00,32.37,32.48,32.17,32.21,188643.0,29.3687,29.4685,29.1873,29.2236,188643.0
2015-12-18 09:50:00,32.21,32.28,32.08,32.18,130242.0,29.2236,29.2871,29.1056,29.1964,130242.0
2015-12-18 10:00:00,32.18,32.27,32.14,32.2,135235.0,29.1964,29.278,29.1601,29.2145,135235.0
2015-12-18 10:10:00,32.2,32.28,32.16,32.21,108696.0,29.2145,29.2871,29.1782,29.2236,108696.0
2015-12-18 10:20:00,32.21,32.38,32.21,32.25,80998.0,29.2236,29.3778,29.2236,29.2599,80998.0
2015-12-18 10:30:00,32.24,32.28,32.04,32.04,225302.0,29.2508,29.2871,29.0693,29.0693,225302.0
2015-12-18 10:40:00,32.03,32.22,31.93,32.16,171909.0,29.0603,29.2326,28.9695,29.1782,171909.0
2015-12-18 10:50:00,32.16,32.37,32.15,32.37,144961.0,29.1782,29.3687,29.1691,29.3687,144961.0
2015-12-18 11:00:00,32.37,32.48,32.33,32.41,109902.0,29.3687,29.4685,29.3324,29.405,109902.0
2015-12-18 11:10:00,32.41,32.62,32.41,32.59,174654.0,29.405,29.5956,29.405,29.5683,174654.0
2015-12-18 11:20:00,32.59,32.65,32.52,32.64,109101.0,29.5683,29.6228,29.5048,29.6137,109101.0
2015-12-18 11:30:00,32.65,32.79,32.59,32.76,63360.0,29.6228,29.7498,29.5683,29.7226,63360.0
2015-12-18 11:40:00,32.76,32.77,32.64,32.72,37306.0,29.7226,29.7317,29.6137,29.6863,37306.0
2015-12-18 11:50:00,32.72,32.77,32.63,32.73,93383.0,29.6863,29.7317,29.6046,29.6954,93383.0
2015-12-18 12:00:00,32.72,32.73,32.63,32.66,47409.0,29.6863,29.6954,29.6046,29.6319,47409.0
2015-12-18 12:10:00,32.64,32.7,32.48,32.5,46014.0,29.6137,29.6681,29.4685,29.4867,46014.0
2015-12-18 12:20:00,32.5,32.62,32.49,32.59,81309.0,29.4867,29.5956,29.4776,29.5683,81309.0
2015-12-18 12:30:00,32.59,32.61,32.48,32.53,57555.0,29.5683,29.5865,29.4685,29.5139,57555.0
2015-12-18 12:40:00,32.53,32.6,32.49,32.54,72803.0,29.5139,29.5774,29.4776,29.523,72803.0
2015-12-18 12:50:00,32.54,32.55,32.38,32.4,39921.0,29.523,29.5321,29.3778,29.396,39921.0
2015-12-18 13:00:00,32.41,32.56,32.41,32.52,76690.0,29.405,29.5411,29.405,29.5048,76690.0
2015-12-18 13:10:00,32.51,32.58,32.49,32.57,43914.0,29.4958,29.5593,29.4776,29.5502,43914.0
2015-12-18 13:20:00,32.56,32.56,32.47,32.47,61975.0,29.5411,29.5411,29.4595,29.4595,61975.0
2015-12-18 13:30:00,32.47,32.49,32.4,32.41,48398.0,29.4595,29.4776,29.396,29.405,48398.0
2015-12-18 13:40:00,32.41,32.5,32.39,32.45,116647.0,29.405,29.4867,29.3869,29.4413,116647.0
2015-12-18 13:50:00,32.45,32.49,32.4,32.45,53747.0,29.4413,29.4776,29.396,29.4413,53747.0
2015-12-18 14:00:00,32.44,32.53,32.44,32.51,62786.0,29.4323,29.5139,29.4323,29.4958,62786.0
2015-12-18 14:10:00,32.51,32.61,32.5,32.58,103169.0,29.4958,29.5865,29.4867,29.5593,103169.0
2015-12-18 14:20:00,32.57,32.65,32.56,32.64,70534.0,29.5502,29.6228,29.5411,29.6137,70534.0
2015-12-18 14:30:00,32.63,32.66,32.53,32.62,107567.0,29.6046,29.6319,29.5139,29.5956,107567.0
2015-12-18 14:40:00,32.61,32.67,32.56,32.63,85421.0,29.5865,29.6409,29.5411,29.6046,85421.0
2015-12-18 14:50:00,32.63,32.68,32.52,32.52,73711.0,29.6046,29.65,29.5048,29.5048,73711.0
2015-12-18 15:00:00,32.52,32.62,32.52,32.58,75228.0,29.5048,29.5956,29.5048,29.5593,75228.0
2015-12-18 15:10:00,32.58,32.6,32.48,32.5,129863.0,29.5593,29.5774,29.4685,29.4867,129863.0
2015-12-18 15:20:00,32.51,32.51,32.4,32.41,194639.0,29.4958,29.4958,29.396,29.405,194639.0
2015-12-18 15:30:00,32.42,32.52,32.39,32.49,234492.0,29.4141,29.5048,29.3869,29.4776,234492.0
2015-12-18 15:40:00,32.49,32.6,32.44,32.56,336489.0,29.4776,29.5774,29.4323,29.5411,336489.0
2015-12-18 15:50:00,32.55,32.71,32.55,32.65,1038867.0,29.5321,29.6772,29.5321,29.6228,1038867.0
2015-12-21 09:30:00,32.94,33.0,32.74,32.86,181088.0,29.8859,29.9403,29.7044,29.8133,181088.0
2015-12-21 09:40:00,32.84,33.1,32.78,32.95,356775.0,29.7952,30.0311,29.7407,29.895,356775.0
2015-12-21 09:50:00,32.94,32.94,32.72,32.86,225615.0,29.8859,29.8859,29.6863,29.8133,225615.0
2015-12-21 10:00:00,32.86,32.95,32.79,32.88,131087.0,29.8133,29.895,29.7498,29.8315,131087.0
2015-12-21 10:10:00,32.88,32.99,32.81,32.92,106737.0,29.8315,29.9313,29.7679,29.8677,106737.0
2015-12-21 10:20:00,32.92,32.93,32.81,32.84,130851.0,29.8677,29.8768,29.7679,29.7952,130851.0
2015-12-21 10:30:00,32.86,32.88,32.84,32.84,101235.0,29.8133,29.8315,29.7952,29.7952,101235.0
2015-12-21 10:40:00,32.85,32.89,32.82,32.83,95623.0,29.8042,29.8405,29.777,29.7861,95623.0
2015-12-21 10:50:00,32.84,32.88,32.77,32.84,89140.0,29.7952,29.8315,29.7317,29.7952,89140.0
2015-12-21 11:00:00,32.84,32.84,32.66,32.67,93899.0,29.7952,29.7952,29.6319,29.6409,93899.0
2015-12-21 11:10:00,32.68,32.79,32.66,32.72,76595.0,29.65,29.7498,29.6319,29.6863,76595.0
2015-12-21 11:20:00,32.72,32.82,32.47,32.58,205733.0,29.6863,29.777,29.4595,29.5593,205733.0
2015-12-21 11:30:00,32.58,32.59,32.45,32.51,91835.0,29.5593,29.5683,29.4413,29.4958,91835.0
2015-12-21 11:40:00,32.51,32.55,32.42,32.53,85324.0,29.4958,29.5321,29.4141,29.5139,85324.0
2015-12-21 11:50:00,32.53,32.59,32.47,32.57,39335.0,29.5139,29.5683,29.4595,29.5502,39335.0
2015-12-21 12:00:00,32.57,32.61,32.46,32.46,53166.0,29.5502,29.5865,29.4504,29.4504,53166.0
2015-12-21 12:10:00,32.47,32.51,32.43,32.46,41276.0,29.4595,29.4958,29.4232,29.4504,41276.0
2015-12-21 12:20:00,32.46,32.51,32.46,32.49,69739.0,29.4504,29.4958,29.4504,29.4776,69739.0
2015-12-21 12:30:00,32.49,32.54,32.46,32.5,247638.0,29.4776,29.523,29.4504,29.4867,247638.0
2015-12-21 12:40:00,32.5,32.51,32.45,32.48,65374.0,29.4867,29.4958,29.4413,29.4685,65374.0
2015-12-21 12:50:00,32.49,32.51,32.47,32.47,101865.0,29.4776,29.4958,29.4595,29.4595,101865.0
2015-12-21 13:00:00,32.48,32.51,32.47,32.5,65202.0,29.4685,29.4958,29.4595,29.4867,65202.0
2015-12-21 13:10:00,32.5,32.52,32.46,32.46,61960.0,29.4867,29.5048,29.4504,29.4504,61960.0
2015-12-21 13:20:00,32.46,32.56,32.46,32.52,68808.0,29.4504,29.5411,29.4504,29.5048,68808.0
2015-12-21 13:30:00,32.52,32.53,32.48,32.5,59978.0,29.5048,29.5139,29.4685,29.4867,59978.0
2015-12-21 13:40:00,32.5,32.53,32.49,32.52,73138.0,29.4867,29.5139,29.4776,29.5048,73138.0
2015-12-21 13:50:00,32.52,32.54,32.49,32.52,47077.0,29.5048,29.523,29.4776,29.5048,47077.0
2015-12-21 14:00:00,32.52,32.53,32.47,32.47,52766.0,29.5048,29.5139,29.4595,29.4595,52766.0
2015-12-21 14:10:00,32.47,32.53,32.46,32.51,65796.0,29.4595,29.5139,29.4504,29.4958,65796.0
2015-12-21 14:20:00,32.5,32.53,32.47,32.5,71179.0,29.4867,29.5139,29.4595,29.4867,71179.0
2015-12-21 14:30:00,32.5,32.52,32.44,32.48,84440.0,29.4867,29.5048,29.4323,29.4685,84440.0
2015-12-21 14:40:00,32.47,32.5,32.41,32.48,105931.0,29.4595,29.4867,29.405,29.4685,105931.0
2015-12-21 14:50:00,32.47,32.51,32.43,32.45,82240.0,29.4595,29.4958,29.4232,29.4413,82240.0
2015-12-21 15:00:00,32.45,32.5,32.41,32.41,81678.0,29.4413,29.4867,29.405,29.405,81678.0
2015-12-21 15:10:00,32.4,32.48,32.38,32.47,86755.0,29.396,29.4685,29.3778,29.4595,86755.0
2015-12-21 15:20:00,32.46,32.49,32.44,32.45,98724.0,29.4504,29.4776,29.4323,29.4413,98724.0
2015-12-21 15:30:00,32.45,32.46,32.39,32.41,119363.0,29.4413,29.4504,29.3869,29.405,119363.0
2015-12-21 15:40:00,32.41,32.43,32.38,32.42,102434.0,29.405,29.4232,29.3778,29.4141,102434.0
2015-12-21 15:50:00,32.42,32.51,32.41,32.5,357630.0,29.4141,29.4958,29.405,29.4867,357630.0
2015-12-22 09:30:00,32.45,32.62,32.38,32.47,166783.0,29.4413,29.5956,29.3778,29.4595,166783.0
2015-12-22 09:40:00,32.48,32.53,32.47,32.5,224240.0,29.4685,29.5139,29.4595,29.4867,224240.0
2015-12-22 09:50:00,32.49,32.54,32.45,32.5,123889.0,29.4776,29.523,29.4413,29.4867,123889.0
2015-12-22 10:00:00,32.49,32.59,32.48,32.52,621056.0,29.4776,29.5683,29.4685,29.5048,621056.0
2015-12-22 10:10:00,32.51,32.62,32.49,32.59,541080.0,29.4958,29.5956,29.4776,29.5683,541080.0
2015-12-22 10:20:00,32.6,32.62,32.54,32.55,143987.0,29.5774,29.5956,29.523,29.5321,143987.0
2015-12-22 10:30:00,32.54,32.58,32.47,32.55,107217.0,29.523,29.5593,29.4595,29.5321,107217.0
2015-12-22 10:40:00,32.54,32.55,32.46,32.48,45883.0,29.523,29.5321,29.4504,29.4685,45883.0
2015-12-22 10:50:00,32.48,32.49,32.28,32.3,89958.0,29.4685,29.4776,29.2871,29.3052,89958.0
2015-12-22 11:00:00,32.3,32.32,32.15,32.32,90402.0,29.3052,29.3234,29.1691,29.3234,90402.0
2015-12-22 11:10:00,32.31,32.45,32.3,32.44,65381.0,29.3143,29.4413,29.3052,29.4323,65381.0
2015-12-22 11:20:00,32.44,32.6,32.42,32.55,174640.0,29.4323,29.5774,29.4141,29.5321,174640.0
2015-12-22 11:30:00,32.55,32.58,32.47,32.48,338735.0,29.5321,29.5593,29.4595,29.4685,338735.0
2015-12-22 11:40:00,32.47,32.53,32.44,32.51,47901.0,29.4595,29.5139,29.4323,29.4958,47901.0
2015-12-22 11:50:00,32.51,32.55,32.49,32.5,243140.0,29.4958,29.5321,29.4776,29.4867,243140.0
2015-12-22 12:00:00,32.5,32.5,32.36,32.45,186215.0,29.4867,29.4867,29.3597,29.4413,186215.0
2015-12-22 12:10:00,32.45,32.5,32.42,32.49,173005.0,29.4413,29.4867,29.4141,29.4776,173005.0
2015-12-22 12:20:00,32.48,32.49,32.39,32.41,81862.0,29.4685,29.4776,29.3869,29.405,81862.0
2015-12-22 12:30:00,32.42,32.55,32.42,32.5,58562.0,29.4141,29.5321,29.4141,29.4867,58562.0
2015-12-22 12:40:00,32.49,32.51,32.47,32.5,20370.0,29.4776,29.4958,29.4595,29.4867,20370.0
2015-12-22 12:50:00,32.49,32.53,32.47,32.51,77598.0,29.4776,29.5139,29.4595,29.4958,77598.0
2015-12-22 13:00:00,32.51,32.57,32.5,32.55,296530.0,29.4958,29.5502,29.4867,29.5321,296530.0
2015-12-22 13:10:00,32.56,32.62,32.55,32.59,57218.0,29.5411,29.5956,29.5321,29.5683,57218.0
2015-12-22 13:20:00,32.6,32.64,32.57,32.63,40080.0,29.5774,29.6137,29.5502,29.6046,40080.0
2015-12-22 13:30:00,32.63,32.64,32.56,32.62,39852.0,29.6046,29.6137,29.5411,29.5956,39852.0
2015-12-22 13:40:00,32.63,32.63,32.54,32.59,108826.0,29.6046,29.6046,29.523,29.5683,108826.0
2015-12-22 13:50:00,32.6,32.6,32.53,32.54,42467.0,29.5774,29.5774,29.5139,29.523,42467.0
2015-12-22 14:00:00,32.54,32.59,32.48,32.51,56175.0,29.523,29.5683,29.4685,29.4958,56175.0
2015-12-22 14:10:00,32.51,32.6,32.48,32.49,603231.0,29.4958,29.5774,29.4685,29.4776,603231.0
2015-12-22 14:20:00,32.5,32.51,32.44,32.48,62813.0,29.4867,29.4958,29.4323,29.4685,62813.0
2015-12-22 14:30:00,32.49,32.52,32.47,32.5,73393.0,29.4776,29.5048,29.4595,29.4867,73393.0
2015-12-22 14:40:00,32.5,32.51,32.46,32.48,42973.0,29.4867,29.4958,29.4504,29.4685,42973.0
2015-12-22 14:50:00,32.48,32.51,32.47,32.49,42053.0,29.4685,29.4958,29.4595,29.4776,42053.0
2015-12-22 15:00:00,32.5,32.52,32.49,32.5,95760.0,29.4867,29.5048,29.4776,29.4867,95760.0
2015-12-22 15:10:00,32.51,32.51,32.49,32.49,107529.0,29.4958,29.4958,29.4776,29.4776,107529.0
2015-12-22 15:20:00,32.5,32.55,32.5,32.53,170595.0,29.4867,29.5321,29.4867,29.5139,170595.0
2015-12-22 15:30:00,32.53,32.63,32.53,32.59,106461.0,29.5139,29.6046,29.5139,29.5683,106461.0
2015-12-22 15:40:00,32.6,32.62,32.48,32.53,227552.0,29.5774,29.5956,29.4685,29.5139,227552.0
2015-12-22 15:50:00,32.54,32.57,32.49,32.53,245937.0,29.523,29.5502,29.4776,29.5139,245937.0
2015-12-23 09:30:00,32.57,32.95,32.57,32.81,208736.0,29.5502,29.895,29.5502,29.7679,208736.0
2015-12-23 09:40:00,32.83,33.1,32.82,32.9,839904.0,29.7861,30.0311,29.777,29.8496,839904.0
2015-12-23 09:50:00,32.9,32.92,32.66,32.68,132250.0,29.8496,29.8677,29.6319,29.65,132250.0
2015-12-23 10:00:00,32.69,32.79,32.64,32.68,88045.0,29.6591,29.7498,29.6137,29.65,88045.0
2015-12-23 10:10:00,32.68,32.69,32.55,32.6,147621.0,29.65,29.6591,29.5321,29.5774,147621.0
2015-12-23 10:20:00,32.6,32.87,32.6,32.82,83387.0,29.5774,29.8224,29.5774,29.777,83387.0
2015-12-23 10:30:00,32.83,32.87,32.7,32.73,80302.0,29.7861,29.8224,29.6681,29.6954,80302.0
2015-12-23 10:40:00,32.74,32.78,32.7,32.71,76724.0,29.7044,29.7407,29.6681,29.6772,76724.0
2015-12-23 10:50:00,32.71,32.77,32.62,32.66,119157.0,29.6772,29.7317,29.5956,29.6319,119157.0
2015-12-23 11:00:00,32.66,32.71,32.66,32.7,176606.0,29.6319,29.6772,29.6319,29.6681,176606.0
2015-12-23 11:10:00,32.69,32.71,32.68,32.71,43259.0,29.6591,29.6772,29.65,29.6772,43259.0
2015-12-23 11:20:00,32.71,32.71,32.57,32.6,55707.0,29.6772,29.6772,29.5502,29.5774,55707.0
2015-12-23 11:30:00,32.6,32.71,32.59,32.59,68689.0,29.5774,29.6772,29.5683,29.5683,68689.0
2015-12-23 11:40:00,32.59,32.64,32.57,32.59,54194.0,29.5683,29.6137,29.5502,29.5683,54194.0
2015-12-23 11:50:00,32.59,32.7,32.57,32.69,36516.0,29.5683,29.6681,29.5502,29.6591,36516.0
2015-12-23 12:00:00,32.7,32.72,32.65,32.66,29562.0,29.6681,29.6863,29.6228,29.6319,29562.0
2015-12-23 12:10:00,32.65,32.66,32.51,32.61,144494.0,29.6228,29.6319,29.4958,29.5865,144494.0
2015-12-23 12:20:00,32.62,32.65,32.59,32.61,215210.0,29.5956,29.6228,29.5683,29.5865,215210.0
2015-12-23 12:30:00,32.6,32.68,32.6,32.64,197169.0,29.5774,29.65,29.5774,29.6137,197169.0
2015-12-23 12:40:00,32.64,32.7,32.6,32.64,88640.0,29.6137,29.6681,29.5774,29.6137,88640.0
2015-12-23 12:50:00,32.63,32.66,32.61,32.62,22195.0,29.6046,29.6319,29.5865,29.5956,22195.0
2015-12-23 13:00:00,32.62,32.66,32.62,32.65,21176.0,29.5956,29.6319,29.5956,29.6228,21176.0
2015-12-23 13:10:00,32.65,32.65,32.63,32.64,23265.0,29.6228,29.6228,29.6046,29.6137,23265.0
2015-12-23 13:20:00,32.64,32.67,32.63,32.65,24560.0,29.6137,29.6409,29.6046,29.6228,24560.0
2015-12-23 13:30:00,32.66,32.68,32.63,32.63,62662.0,29.6319,29.65,29.6046,29.6046,62662.0
2015-12-23 13:40:00,32.64,32.67,32.64,32.67,47609.0,29.6137,29.6409,29.6137,29.6409,47609.0
2015-12-23 13:50:00,32.67,32.74,32.67,32.72,34562.0,29.6409,29.7044,29.6409,29.6863,34562.0
2015-12-23 14:00:00,32.72,32.79,32.71,32.78,39123.0,29.6863,29.7498,29.6772,29.7407,39123.0
2015-12-23 14:10:00,32.78,32.78,32.73,32.76,33084.0,29.7407,29.7407,29.6954,29.7226,33084.0
2015-12-23 14:20:00,32.76,32.78,32.71,32.71,40502.0,29.7226,29.7407,29.6772,29.6772,40502.0
2015-12-23 14:30:00,32.72,32.76,32.71,32.74,37313.0,29.6863,29.7226,29.6772,29.7044,37313.0
2015-12-23 14:40:00,32.73,32.73,32.68,32.73,53925.0,29.6954,29.6954,29.65,29.6954,53925.0
2015-12-23 14:50:00,32.72,32.72,32.66,32.71,33646.0,29.6863,29.6863,29.6319,29.6772,33646.0
2015-12-23 15:00:00,32.71,32.71,32.65,32.65,31608.0,29.6772,29.6772,29.6228,29.6228,31608.0
2015-12-23 15:10:00,32.66,32.7,32.65,32.68,37915.0,29.6319,29.6681,29.6228,29.65,37915.0
2015-12-23 15:20:00,32.68,32.7,32.65,32.66,37458.0,29.65,29.6681,29.6228,29.6319,37458.0
2015-12-23 15:30:00,32.65,32.71,32.65,32.69,116994.0,29.6228,29.6772,29.6228,29.6591,116994.0
2015-12-23 15:40:00,32.69,32.69,32.6,32.61,97093.0,29.6591,29.6591,29.5774,29.5865,97093.0
2015-12-23 15:50:00,32.62,32.63,32.54,32.55,664316.0,29.5956,29.6046,29.523,29.5321,664316.0
2015-12-24 09:30:00,32.65,32.78,32.54,32.63,158910.0,29.6228,29.7407,29.523,29.6046,158910.0
2015-12-24 09:40:00,32.62,32.66,32.59,32.64,71252.0,29.5956,29.6319,29.5683,29.6137,71252.0
2015-12-24 09:50:00,32.64,32.69,32.59,32.63,61075.0,29.6137,29.6591,29.5683,29.6046,61075.0
2015-12-24 10:00:00,32.63,32.66,32.54,32.61,116672.0,29.6046,29.6319,29.523,29.5865,116672.0
2015-12-24 10:10:00,32.6,32.64,32.54,32.59,83932.0,29.5774,29.6137,29.523,29.5683,83932.0
2015-12-24 10:20:00,32.59,32.7,32.59,32.69,151148.0,29.5683,29.6681,29.5683,29.6591,151148.0
2015-12-24 10:30:00,32.68,32.69,32.6,32.62,48247.0,29.65,29.6591,29.5774,29.5956,48247.0
2015-12-24 10:40:00,32.62,32.63,32.61,32.63,19801.0,29.5956,29.6046,29.5865,29.6046,19801.0
2015-12-24 10:50:00,32.63,32.66,32.6,32.64,33551.0,29.6046,29.6319,29.5774,29.6137,33551.0
2015-12-24 11:00:00,32.63,32.63,32.57,32.58,65806.0,29.6046,29.6046,29.5502,29.5593,65806.0
2015-12-24 11:10:00,32.59,32.62,32.57,32.61,64984.0,29.5683,29.5956,29.5502,29.5865,64984.0
2015-12-24 11:20:00,32.61,32.63,32.6,32.61,26646.0,29.5865,29.6046,29.5774,29.5865,26646.0
2015-12-24 11:30:00,32.61,32.62,32.59,32.6,43656.0,29.5865,29.5956,29.5683,29.5774,43656.0
2015-12-24 11:40:00,32.61,32.65,32.6,32.65,93571.0,29.5865,29.6228,29.5774,29.6228,93571.0
2015-12-24 11:50:00,32.65,32.74,32.65,32.71,71178.0,29.6228,29.7044,29.6228,29.6772,71178.0
2015-12-24 12:00:00,32.71,32.72,32.66,32.68,34200.0,29.6772,29.6863,29.6319,29.65,34200.0
2015-12-24 12:10:00,32.68,32.68,32.61,32.61,42868.0,29.65,29.65,29.5865,29.5865,42868.0
2015-12-24 12:20:00,32.62,32.64,32.6,32.63,60619.0,29.5956,29.6137,29.5774,29.6046,60619.0
2015-12-24 12:30:00,32.63,32.69,32.62,32.69,43558.0,29.6046,29.6591,29.5956,29.6591,43558.0
2015-12-24 12:40:00,32.69,32.7,32.63,32.68,72005.0,29.6591,29.6681,29.6046,29.65,72005.0
2015-12-24 12:50:00,32.68,32.71,32.57,32.57,213948.0,29.65,29.6772,29.5502,29.5502,213948.0
2015-12-28 09:30:00,32.5,32.55,32.13,32.16,367060.0,29.4867,29.5321,29.151,29.1782,367060.0
2015-12-28 09:40:00,32.21,32.22,31.99,32.08,219023.0,29.2236,29.2326,29.024,29.1056,219023.0
2015-12-28 09:50:00,32.08,32.08,31.98,31.99,179572.0,29.1056,29.1056,29.0149,29.024,179572.0
2015-12-28 10:00:00,31.98,32.05,31.88,31.92,178589.0,29.0149,29.0784,28.9242,28.9605,178589.0
2015-12-28 10:10:00,31.92,31.97,31.9,31.93,188154.0,28.9605,29.0058,28.9423,28.9695,188154.0
2015-12-28 10:20:00,31.92,31.93,31.65,31.68,286186.0,28.9605,28.9695,28.7155,28.7427,286186.0
2015-12-28 10:30:00,31.67,31.69,31.52,31.53,257123.0,28.7336,28.7518,28.5976,28.6066,257123.0
2015-12-28 10:40:00,31.52,31.55,31.45,31.49,240738.0,28.5976,28.6248,28.534,28.5703,240738.0
2015-12-28 10:50:00,31.49,31.55,31.37,31.55,285146.0,28.5703,28.6248,28.4615,28.6248,285146.0
2015-12-28 11:00:00,31.55,31.64,31.49,31.52,171558.0,28.6248,28.7064,28.5703,28.5976,171558.0
2015-12-28 11:10:00,31.52,31.61,31.4,31.56,191597.0,28.5976,28.6792,28.4887,28.6338,191597.0
2015-12-28 11:20:00,31.56,31.61,31.54,31.57,174123.0,28.6338,28.6792,28.6157,28.6429,174123.0
2015-12-28 11:30:00,31.56,31.57,31.48,31.49,111654.0,28.6338,28.6429,28.5613,28.5703,111654.0
2015-12-28 11:40:00,31.49,31.54,31.47,31.54,71569.0,28.5703,28.6157,28.5522,28.6157,71569.0
2015-12-28 11:50:00,31.54,31.62,31.53,31.59,189348.0,28.6157,28.6883,28.6066,28.6611,189348.0
2015-12-28 12:00:00,31.59,31.69,31.58,31.69,96505.0,28.6611,28.7518,28.652,28.7518,96505.0
2015-12-28 12:10:00,31.7,31.72,31.6,31.6,94114.0,28.7609,28.779,28.6701,28.6701,94114.0
2015-12-28 12:20:00,31.6,31.61,31.55,31.6,75715.0,28.6701,28.6792,28.6248,28.6701,75715.0
2015-12-28 12:30:00,31.6,31.62,31.57,31.62,64930.0,28.6701,28.6883,28.6429,28.6883,64930.0
2015-12-28 12:40:00,31.62,31.63,31.59,31.59,44586.0,28.6883,28.6974,28.6611,28.6611,44586.0
2015-12-28 12:50:00,31.6,31.62,31.59,31.61,49831.0,28.6701,28.6883,28.6611,28.6792,49831.0
2015-12-28 13:00:00,31.61,31.61,31.59,31.61,46482.0,28.6792,28.6792,28.6611,28.6792,46482.0
2015-12-28 13:10:00,31.61,31.73,31.6,31.71,52040.0,28.6792,28.7881,28.6701,28.7699,52040.0
2015-12-28 13:20:00,31.71,31.75,31.7,31.7,51071.0,28.7699,28.8062,28.7609,28.7609,51071.0
2015-12-28 13:30:00,31.71,31.74,31.7,31.71,30976.0,28.7699,28.7972,28.7609,28.7699,30976.0
2015-12-28 13:40:00,31.7,31.73,31.7,31.71,44253.0,28.7609,28.7881,28.7609,28.7699,44253.0
2015-12-28 13:50:00,31.72,31.74,31.63,31.66,145797.0,28.779,28.7972,28.6974,28.7246,145797.0
2015-12-28 14:00:00,31.65,31.74,31.65,31.74,39328.0,28.7155,28.7972,28.7155,28.7972,39328.0
2015-12-28 14:10:00,31.74,31.74,31.69,31.71,50898.0,28.7972,28.7972,28.7518,28.7699,50898.0
2015-12-28 14:20:00,31.71,31.71,31.67,31.68,41697.0,28.7699,28.7699,28.7336,28.7427,41697.0
2015-12-28 14:30:00,31.68,31.68,31.61,31.62,113920.0,28.7427,28.7427,28.6792,28.6883,113920.0
2015-12-28 14:40:00,31.62,31.62,31.59,31.61,109113.0,28.6883,28.6883,28.6611,28.6792,109113.0
2015-12-28 14:50:00,31.61,31.66,31.59,31.65,280184.0,28.6792,28.7246,28.6611,28.7155,280184.0
2015-12-28 15:00:00,31.65,31.74,31.65,31.67,74256.0,28.7155,28.7972,28.7155,28.7336,74256.0
2015-12-28 15:10:00,31.67,31.7,31.61,31.68,78942.0,28.7336,28.7609,28.6792,28.7427,78942.0
2015-12-28 15:20:00,31.68,31.77,31.67,31.74,76803.0,28.7427,28.8244,28.7336,28.7972,76803.0
2015-12-28 15:30:00,31.74,31.77,31.72,31.76,81321.0,28.7972,28.8244,28.779,28.8153,81321.0
2015-12-28 15:40:00,31.76,31.82,31.73,31.82,191741.0,28.8153,28.8697,28.7881,28.8697,191741.0
2015-12-28 15:50:00,31.84,31.9,31.81,31.88,463829.0,28.8879,28.9423,28.8607,28.9242,463829.0
2015-12-29 09:30:00,32.19,32.62,32.05,32.44,673152.0,29.2054,29.5956,29.0784,29.4323,673152.0
2015-12-29 09:40:00,32.44,32.47,32.25,32.45,301904.0,29.4323,29.4595,29.2599,29.4413,301904.0
2015-12-29 09:50:00,32.45,32.47,32.35,32.4,236562.0,29.4413,29.4595,29.3506,29.396,236562.0
2015-12-29 10:00:00,32.41,32.6,32.35,32.57,338905.0,29.405,29.5774,29.3506,29.5502,338905.0
2015-12-29 10:10:00,32.58,32.64,32.47,32.54,218615.0,29.5593,29.6137,29.4595,29.523,218615.0
2015-12-29 10:20:00,32.54,32.55,32.49,32.51,133343.0,29.523,29.5321,29.4776,29.4958,133343.0
2015-12-29 10:30:00,32.52,32.54,32.5,32.52,95205.0,29.5048,29.523,29.4867,29.5048,95205.0
2015-12-29 10:40:00,32.52,32.53,32.5,32.5,68471.0,29.5048,29.5139,29.4867,29.4867,68471.0
2015-12-29 10:50:00,32.51,32.51,32.43,32.48,163265.0,29.4958,29.4958,29.4232,29.4685,163265.0
2015-12-29 11:00:00,32.48,32.5,32.43,32.48,101270.0,29.4685,29.4867,29.4232,29.4685,101270.0
2015-12-29 11:10:00,32.48,32.55,32.45,32.51,78985.0,29.4685,29.5321,29.4413,29.4958,78985.0
2015-12-29 11:20:00,32.5,32.52,32.47,32.5,69288.0,29.4867,29.5048,29.4595,29.4867,69288.0
2015-12-29 11:30:00,32.5,32.52,32.4,32.42,62164.0,29.4867,29.5048,29.396,29.4141,62164.0
2015-12-29 11:40:00,32.42,32.48,32.42,32.45,57552.0,29.4141,29.4685,29.4141,29.4413,57552.0
2015-12-29 11:50:00,32.45,32.56,32.43,32.53,192683.0,29.4413,29.5411,29.4232,29.5139,192683.0
2015-12-29 12:00:00,32.53,32.55,32.52,32.54,48268.0,29.5139,29.5321,29.5048,29.523,48268.0
2015-12-29 12:10:00,32.53,32.58,32.52,32.58,31080.0,29.5139,29.5593,29.5048,29.5593,31080.0
2015-12-29 12:20:00,32.57,32.57,32.48,32.49,56698.0,29.5502,29.5502,29.4685,29.4776,56698.0
2015-12-29 12:30:00,32.5,32.52,32.49,32.51,34541.0,29.4867,29.5048,29.4776,29.4958,34541.0
2015-12-29 12:40:00,32.52,32.55,32.5,32.52,60230.0,29.5048,29.5321,29.4867,29.5048,60230.0
2015-12-29 12:50:00,32.51,32.58,32.51,32.57,41828.0,29.4958,29.5593,29.4958,29.5502,41828.0
2015-12-29 13:00:00,32.58,32.62,32.57,32.59,81602.0,29.5593,29.5956,29.5502,29.5683,81602.0
2015-12-29 13:10:00,32.59,32.61,32.57,32.6,46744.0,29.5683,29.5865,29.5502,29.5774,46744.0
2015-12-29 13:20:00,32.59,32.63,32.59,32.63,73023.0,29.5683,29.6046,29.5683,29.6046,73023.0
2015-12-29 13:30:00,32.63,32.63,32.57,32.58,57585.0,29.6046,29.6046,29.5502,29.5593,57585.0
2015-12-29 13:40:00,32.58,32.6,32.58,32.6,32975.0,29.5593,29.5774,29.5593,29.5774,32975.0
2015-12-29 13:50:00,32.6,32.61,32.57,32.61,54989.0,29.5774,29.5865,29.5502,29.5865,54989.0
2015-12-29 14:00:00,32.61,32.62,32.57,32.58,73074.0,29.5865,29.5956,29.5502,29.5593,73074.0
2015-12-29 14:10:00,32.58,32.58,32.52,32.55,49221.0,29.5593,29.5593,29.5048,29.5321,49221.0
2015-12-29 14:20:00,32.55,32.57,32.51,32.56,36278.0,29.5321,29.5502,29.4958,29.5411,36278.0
2015-12-29 14:30:00,32.56,32.59,32.55,32.58,100346.0,29.5411,29.5683,29.5321,29.5593,100346.0
2015-12-29 14:40:00,32.58,32.64,32.56,32.64,100949.0,29.5593,29.6137,29.5411,29.6137,100949.0
2015-12-29 14:50:00,32.64,32.75,32.63,32.75,88553.0,29.6137,29.7135,29.6046,29.7135,88553.0
2015-12-29 15:00:00,32.75,32.88,32.74,32.84,249790.0,29.7135,29.8315,29.7044,29.7952,249790.0
2015-12-29 15:10:00,32.84,32.91,32.8,32.91,384081.0,29.7952,29.8587,29.7589,29.8587,384081.0
2015-12-29 15:20:00,32.91,32.95,32.89,32.91,107279.0,29.8587,29.895,29.8405,29.8587,107279.0
2015-12-29 15:30:00,32.91,32.94,32.83,32.85,237411.0,29.8587,29.8859,29.7861,29.8042,237411.0
2015-12-29 15:40:00,32.85,32.85,32.71,32.75,257746.0,29.8042,29.8042,29.6772,29.7135,257746.0
2015-12-29 15:50:00,32.74,32.76,32.64,32.66,580932.0,29.7044,29.7226,29.6137,29.6319,580932.0
2015-12-30 09:30:00,32.09,32.53,32.09,32.48,207554.0,29.1147,29.5139,29.1147,29.4685,207554.0
2015-12-30 09:40:00,32.48,32.61,32.42,32.42,117081.0,29.4685,29.5865,29.4141,29.4141,117081.0
2015-12-30 09:50:00,32.41,32.46,32.16,32.16,92387.0,29.405,29.4504,29.1782,29.1782,92387.0
2015-12-30 10:00:00,32.16,32.25,32.11,32.19,141940.0,29.1782,29.2599,29.1328,29.2054,141940.0
2015-12-30 10:10:00,32.18,32.23,32.16,32.16,111536.0,29.1964,29.2417,29.1782,29.1782,111536.0
2015-12-30 10:20:00,32.16,32.17,32.02,32.11,110864.0,29.1782,29.1873,29.0512,29.1328,110864.0
2015-12-30 10:30:00,32.11,32.26,32.09,32.16,89066.0,29.1328,29.2689,29.1147,29.1782,89066.0
2015-12-30 10:40:00,32.16,32.21,32.13,32.2,92370.0,29.1782,29.2236,29.151,29.2145,92370.0
2015-12-30 10:50:00,32.19,32.2,32.18,32.18,56962.0,29.2054,29.2145,29.1964,29.1964,56962.0
2015-12-30 11:00:00,32.19,32.23,32.18,32.2,88260.0,29.2054,29.2417,29.1964,29.2145,88260.0
2015-12-30 11:10:00,32.21,32.23,32.18,32.22,94125.0,29.2236,29.2417,29.1964,29.2326,94125.0
2015-12-30 11:20:00,32.22,32.22,32.11,32.16,96745.0,29.2326,29.2326,29.1328,29.1782,96745.0
2015-12-30 11:30:00,32.15,32.19,32.1,32.19,76188.0,29.1691,29.2054,29.1238,29.2054,76188.0
2015-12-30 11:40:00,32.19,32.21,32.16,32.17,47168.0,29.2054,29.2236,29.1782,29.1873,47168.0
2015-12-30 11:50:00,32.18,32.21,32.16,32.16,87250.0,29.1964,29.2236,29.1782,29.1782,87250.0
2015-12-30 12:00:00,32.16,32.2,32.12,32.2,50687.0,29.1782,29.2145,29.1419,29.2145,50687.0
2015-12-30 12:10:00,32.2,32.2,32.13,32.13,77020.0,29.2145,29.2145,29.151,29.151,77020.0
2015-12-30 12:20:00,32.13,32.16,32.08,32.08,90864.0,29.151,29.1782,29.1056,29.1056,90864.0
2015-12-30 12:30:00,32.09,32.1,32.06,32.08,66562.0,29.1147,29.1238,29.0875,29.1056,66562.0
2015-12-30 12:40:00,32.08,32.15,32.07,32.11,56730.0,29.1056,29.1691,29.0966,29.1328,56730.0
2015-12-30 12:50:00,32.12,32.15,32.1,32.12,29896.0,29.1419,29.1691,29.1238,29.1419,29896.0
2015-12-30 13:00:00,32.13,32.14,32.08,32.1,40802.0,29.151,29.1601,29.1056,29.1238,40802.0
2015-12-30 13:10:00,32.09,32.12,32.09,32.1,23780.0,29.1147,29.1419,29.1147,29.1238,23780.0
2015-12-30 13:20:00,32.11,32.12,32.08,32.12,29954.0,29.1328,29.1419,29.1056,29.1419,29954.0
2015-12-30 13:30:00,32.12,32.18,32.11,32.13,48974.0,29.1419,29.1964,29.1328,29.151,48974.0
2015-12-30 13:40:00,32.13,32.16,32.12,32.16,31907.0,29.151,29.1782,29.1419,29.1782,31907.0
2015-12-30 13:50:00,32.17,32.17,32.11,32.11,20358.0,29.1873,29.1873,29.1328,29.1328,20358.0
2015-12-30 14:00:00,32.11,32.16,32.08,32.12,66119.0,29.1328,29.1782,29.1056,29.1419,66119.0
2015-12-30 14:10:00,32.11,32.15,32.1,32.15,27634.0,29.1328,29.1691,29.1238,29.1691,27634.0
2015-12-30 14:20:00,32.14,32.15,32.11,32.13,44275.0,29.1601,29.1691,29.1328,29.151,44275.0
2015-12-30 14:30:00,32.13,32.13,32.06,32.09,49623.0,29.151,29.151,29.0875,29.1147,49623.0
2015-12-30 14:40:00,32.08,32.09,32.01,32.04,63219.0,29.1056,29.1147,29.0421,29.0693,63219.0
2015-12-30 14:50:00,32.04,32.05,32.01,32.04,44938.0,29.0693,29.0784,29.0421,29.0693,44938.0
2015-12-30 15:00:00,32.04,32.06,32.03,32.04,94620.0,29.0693,29.0875,29.0603,29.0693,94620.0
2015-12-30 15:10:00,32.04,32.06,32.01,32.02,57969.0,29.0693,29.0875,29.0421,29.0512,57969.0
2015-12-30 15:20:00,32.02,32.05,31.99,32.01,159087.0,29.0512,29.0784,29.024,29.0421,159087.0
2015-12-30 15:30:00,32.01,32.02,31.91,32.0,264532.0,29.0421,29.0512,28.9514,29.033,264532.0
2015-12-30 15:40:00,31.99,32.1,31.98,32.09,138457.0,29.024,29.1238,29.0149,29.1147,138457.0
2015-12-30 15:50:00,32.12,32.15,32.07,32.07,228937.0,29.1419,29.1691,29.0966,29.0966,228937.0
2015-12-31 09:30:00,31.96,31.99,31.63,31.89,173096.0,28.9968,29.024,28.6974,28.9332,173096.0
2015-12-31 09:40:00,31.9,32.28,31.9,32.13,152139.0,28.9423,29.2871,28.9423,29.151,152139.0
2015-12-31 09:50:00,32.14,32.24,32.07,32.2,111279.0,29.1601,29.2508,29.0966,29.2145,111279.0
2015-12-31 10:00:00,32.2,32.29,32.14,32.25,79140.0,29.2145,29.2962,29.1601,29.2599,79140.0
2015-12-31 10:10:00,32.25,32.71,32.24,32.63,387237.0,29.2599,29.6772,29.2508,29.6046,387237.0
2015-12-31 10:20:00,32.62,32.62,32.39,32.48,117075.0,29.5956,29.5956,29.3869,29.4685,117075.0
2015-12-31 10:30:00,32.47,32.6,32.44,32.54,129840.0,29.4595,29.5774,29.4323,29.523,129840.0
2015-12-31 10:40:00,32.53,32.54,32.44,32.52,123553.0,29.5139,29.523,29.4323,29.5048,123553.0
2015-12-31 10:50:00,32.52,32.67,32.49,32.58,169628.0,29.5048,29.6409,29.4776,29.5593,169628.0
2015-12-31 11:00:00,32.58,32.65,32.57,32.59,95803.0,29.5593,29.6228,29.5502,29.5683,95803.0
2015-12-31 11:10:00,32.59,32.64,32.53,32.59,31397.0,29.5683,29.6137,29.5139,29.5683,31397.0
2015-12-31 11:20:00,32.59,32.63,32.53,32.59,24642.0,29.5683,29.6046,29.5139,29.5683,24642.0
2015-12-31 11:30:00,32.59,32.59,32.53,32.56,19123.0,29.5683,29.5683,29.5139,29.5411,19123.0
2015-12-31 11:40:00,32.57,32.6,32.5,32.51,108062.0,29.5502,29.5774,29.4867,29.4958,108062.0
2015-12-31 11:50:00,32.51,32.52,32.46,32.5,57769.0,29.4958,29.5048,29.4504,29.4867,57769.0
2015-12-31 12:00:00,32.51,32.53,32.38,32.44,54975.0,29.4958,29.5139,29.3778,29.4323,54975.0
2015-12-31 12:10:00,32.44,32.44,32.35,32.41,28489.0,29.4323,29.4323,29.3506,29.405,28489.0
2015-12-31 12:20:00,32.41,32.44,32.38,32.4,22610.0,29.405,29.4323,29.3778,29.396,22610.0
2015-12-31 12:30:00,32.4,32.47,32.4,32.44,37622.0,29.396,29.4595,29.396,29.4323,37622.0
2015-12-31 12:40:00,32.45,32.51,32.45,32.48,25040.0,29.4413,29.4958,29.4413,29.4685,25040.0
2015-12-31 12:50:00,32.48,32.48,32.41,32.43,37597.0,29.4685,29.4685,29.405,29.4232,37597.0
2015-12-31 13:00:00,32.43,32.46,32.34,32.34,25361.0,29.4232,29.4504,29.3415,29.3415,25361.0
2015-12-31 13:10:00,32.34,32.42,32.33,32.41,28729.0,29.3415,29.4141,29.3324,29.405,28729.0
2015-12-31 13:20:00,32.41,32.43,32.37,32.4,16467.0,29.405,29.4232,29.3687,29.396,16467.0
2015-12-31 13:30:00,32.39,32.4,32.35,32.38,16131.0,29.3869,29.396,29.3506,29.3778,16131.0
2015-12-31 13:40:00,32.38,32.42,32.32,32.36,27063.0,29.3778,29.4141,29.3234,29.3597,27063.0
2015-12-31 13:50:00,32.36,32.36,32.3,32.3,10407.0,29.3597,29.3597,29.3052,29.3052,10407.0
2015-12-31 14:00:00,32.31,32.32,32.27,32.32,12800.0,29.3143,29.3234,29.278,29.3234,12800.0
2015-12-31 14:10:00,32.31,32.31,32.27,32.28,22635.0,29.3143,29.3143,29.278,29.2871,22635.0
2015-12-31 14:20:00,32.29,32.29,32.24,32.26,57558.0,29.2962,29.2962,29.2508,29.2689,57558.0
2015-12-31 14:30:00,32.25,32.3,32.24,32.28,46195.0,29.2599,29.3052,29.2508,29.2871,46195.0
2015-12-31 14:40:00,32.29,32.38,32.29,32.35,48189.0,29.2962,29.3778,29.2962,29.3506,48189.0
2015-12-31 14:50:00,32.34,32.34,32.25,32.25,39373.0,29.3415,29.3415,29.2599,29.2599,39373.0
2015-12-31 15:00:00,32.25,32.32,32.2,32.21,38171.0,29.2599,29.3234,29.2145,29.2236,38171.0
2015-12-31 15:10:00,32.21,32.26,32.18,32.25,61818.0,29.2236,29.2689,29.1964,29.2599,61818.0
2015-12-31 15:20:00,32.25,32.31,32.2,32.3,71970.0,29.2599,29.3143,29.2145,29.3052,71970.0
2015-12-31 15:30:00,32.29,32.38,32.29,32.35,98510.0,29.2962,29.3778,29.2962,29.3506,98510.0
2015-12-31 15:40:00,32.35,32.42,32.32,32.41,169993.0,29.3506,29.4141,29.3234,29.405,169993.0
2015-12-31 15:50:00,32.41,32.46,32.25,32.27,353611.0,29.405,29.4504,29.2599,29.278,353611.0
2016-01-04 09:30:00,30.66,30.66,29.88,30.06,2224401.0,27.8173,27.8173,27.1096,27.2729,2224401.0
2016-01-04 09:40:00,30.06,30.12,29.8,29.93,1445319.0,27.2729,27.3274,27.037,27.155,1445319.0
2016-01-04 09:50:00,29.93,30.12,29.88,30.02,952930.0,27.155,27.3274,27.1096,27.2366,952930.0
2016-01-04 10:00:00,30.03,30.21,29.93,30.12,633790.0,27.2457,27.409,27.155,27.3274,633790.0
2016-01-04 10:10:00,30.12,30.13,29.95,30.03,496642.0,27.3274,27.3364,27.1731,27.2457,496642.0
2016-01-04 10:20:00,30.04,30.07,29.71,29.79,588060.0,27.2548,27.282,26.9554,27.028,588060.0
2016-01-04 10:30:00,29.79,29.94,29.77,29.9,452345.0,27.028,27.164,27.0098,27.1278,452345.0
2016-01-04 10:40:00,29.9,29.91,29.65,29.71,375086.0,27.1278,27.1368,26.9009,26.9554,375086.0
2016-01-04 10:50:00,29.71,29.72,29.51,29.57,520752.0,26.9554,26.9644,26.7739,26.8283,520752.0
2016-01-04 11:00:00,29.56,29.75,29.44,29.6,586354.0,26.8193,26.9917,26.7104,26.8556,586354.0
2016-01-04 11:10:00,29.6,29.64,29.45,29.6,450063.0,26.8556,26.8919,26.7195,26.8556,450063.0
2016-01-04 11:20:00,29.61,29.61,29.45,29.48,250104.0,26.8646,26.8646,26.7195,26.7467,250104.0
2016-01-04 11:30:00,29.48,29.51,29.41,29.49,170462.0,26.7467,26.7739,26.6832,26.7558,170462.0
2016-01-04 11:40:00,29.5,29.65,29.49,29.59,260100.0,26.7648,26.9009,26.7558,26.8465,260100.0
2016-01-04 11:50:00,29.58,29.62,29.47,29.56,138932.0,26.8374,26.8737,26.7376,26.8193,138932.0
2016-01-04 12:00:00,29.56,29.59,29.42,29.57,171775.0,26.8193,26.8465,26.6923,26.8283,171775.0
2016-01-04 12:10:00,29.56,29.57,29.49,29.53,83848.0,26.8193,26.8283,26.7558,26.7921,83848.0
2016-01-04 12:20:00,29.52,29.69,29.52,29.67,162595.0,26.783,26.9372,26.783,26.9191,162595.0
2016-01-04 12:30:00,29.66,29.67,29.56,29.66,113951.0,26.91,26.9191,26.8193,26.91,113951.0
2016-01-04 12:40:00,29.66,29.8,29.63,29.75,239387.0,26.91,27.037,26.8828,26.9917,239387.0
2016-01-04 12:50:00,29.74,29.87,29.66,29.67,164151.0,26.9826,27.1005,26.91,26.9191,164151.0
2016-01-04 13:00:00,29.67,29.71,29.65,29.7,100748.0,26.9191,26.9554,26.9009,26.9463,100748.0
2016-01-04 13:10:00,29.7,29.73,29.63,29.72,208710.0,26.9463,26.9735,26.8828,26.9644,208710.0
2016-01-04 13:20:00,29.71,29.75,29.68,29.71,195507.0,26.9554,26.9917,26.9282,26.9554,195507.0
2016-01-04 13:30:00,29.71,29.74,29.65,29.68,197470.0,26.9554,26.9826,26.9009,26.9282,197470.0
2016-01-04 13:40:00,29.67,29.69,29.63,29.66,136399.0,26.9191,26.9372,26.8828,26.91,136399.0
2016-01-04 13:50:00,29.65,29.68,29.54,29.54,121193.0,26.9009,26.9282,26.8011,26.8011,121193.0
2016-01-04 14:00:00,29.54,29.54,29.21,29.24,383291.0,26.8011,26.8011,26.5017,26.5289,383291.0
2016-01-04 14:10:00,29.23,29.24,29.03,29.07,607473.0,26.5199,26.5289,26.3384,26.3747,607473.0
2016-01-04 14:20:00,29.07,29.11,29.0,29.01,674046.0,26.3747,26.411,26.3112,26.3203,674046.0
2016-01-04 14:30:00,29.01,29.18,29.01,29.09,499429.0,26.3203,26.4745,26.3203,26.3929,499429.0
2016-01-04 14:40:00,29.09,29.13,29.01,29.03,210061.0,26.3929,26.4291,26.3203,26.3384,210061.0
2016-01-04 14:50:00,29.03,29.12,29.03,29.11,292633.0,26.3384,26.4201,26.3384,26.411,292633.0
2016-01-04 15:00:00,29.12,29.24,29.12,29.21,340338.0,26.4201,26.5289,26.4201,26.5017,340338.0
2016-01-04 15:10:00,29.21,29.22,29.11,29.18,270352.0,26.5017,26.5108,26.411,26.4745,270352.0
2016-01-04 15:20:00,29.18,29.27,29.18,29.26,323807.0,26.4745,26.5562,26.4745,26.5471,323807.0
2016-01-04 15:30:00,29.26,29.39,29.25,29.37,369318.0,26.5471,26.665,26.538,26.6469,369318.0
2016-01-04 15:40:00,29.36,29.57,29.35,29.53,633490.0,26.6378,26.8283,26.6287,26.7921,633490.0
2016-01-04 15:50:00,29.54,29.62,29.45,29.52,1192200.0,26.8011,26.8737,26.7195,26.783,1192200.0
2016-01-05 09:30:00,30.05,30.3,29.68,29.68,944790.0,27.2638,27.4907,26.9282,26.9282,944790.0
2016-01-05 09:40:00,29.68,30.1,29.6,30.0,569383.0,26.9282,27.3092,26.8556,27.2185,569383.0
2016-01-05 09:50:00,30.01,30.08,29.84,29.9,412436.0,27.2276,27.2911,27.0733,27.1278,412436.0
2016-01-05 10:00:00,29.9,30.07,29.86,30.03,176061.0,27.1278,27.282,27.0915,27.2457,176061.0
2016-01-05 10:10:00,30.02,30.24,30.02,30.21,317992.0,27.2366,27.4362,27.2366,27.409,317992.0
2016-01-05 10:20:00,30.21,30.24,30.05,30.11,254051.0,27.409,27.4362,27.2638,27.3183,254051.0
2016-01-05 10:30:00,30.11,30.12,30.02,30.03,224101.0,27.3183,27.3274,27.2366,27.2457,224101.0
2016-01-05 10:40:00,30.03,30.06,29.96,30.05,227876.0,27.2457,27.2729,27.1822,27.2638,227876.0
2016-01-05 10:50:00,30.05,30.18,30.0,30.16,204241.0,27.2638,27.3818,27.2185,27.3636,204241.0
2016-01-05 11:00:00,30.16,30.2,30.06,30.06,289264.0,27.3636,27.3999,27.2729,27.2729,289264.0
2016-01-05 11:10:00,30.07,30.14,29.99,30.09,509161.0,27.282,27.3455,27.2094,27.3001,509161.0
2016-01-05 11:20:00,30.09,30.1,30.0,30.08,177263.0,27.3001,27.3092,27.2185,27.2911,177263.0
2016-01-05 11:30:00,30.08,30.12,30.07,30.1,251116.0,27.2911,27.3274,27.282,27.3092,251116.0
2016-01-05 11:40:00,30.11,30.2,30.1,30.2,116592.0,27.3183,27.3999,27.3092,27.3999,116592.0
2016-01-05 11:50:00,30.2,30.2,30.1,30.13,76548.0,27.3999,27.3999,27.3092,27.3364,76548.0
2016-01-05 12:00:00,30.12,30.13,30.02,30.02,144955.0,27.3274,27.3364,27.2366,27.2366,144955.0
2016-01-05 12:10:00,30.02,30.04,29.97,30.0,178746.0,27.2366,27.2548,27.1913,27.2185,178746.0
2016-01-05 12:20:00,29.99,30.01,29.97,30.0,165479.0,27.2094,27.2276,27.1913,27.2185,165479.0
2016-01-05 12:30:00,30.0,30.07,29.99,30.03,132690.0,27.2185,27.282,27.2094,27.2457,132690.0
2016-01-05 12:40:00,30.02,30.03,30.0,30.01,70796.0,27.2366,27.2457,27.2185,27.2276,70796.0
2016-01-05 12:50:00,30.0,30.09,30.0,30.09,107876.0,27.2185,27.3001,27.2185,27.3001,107876.0
2016-01-05 13:00:00,30.09,30.1,30.07,30.08,84141.0,27.3001,27.3092,27.282,27.2911,84141.0
2016-01-05 13:10:00,30.08,30.1,30.05,30.05,76973.0,27.2911,27.3092,27.2638,27.2638,76973.0
2016-01-05 13:20:00,30.05,30.08,30.03,30.08,119488.0,27.2638,27.2911,27.2457,27.2911,119488.0
2016-01-05 13:30:00,30.08,30.12,30.06,30.12,92244.0,27.2911,27.3274,27.2729,27.3274,92244.0
2016-01-05 13:40:00,30.12,30.17,30.11,30.15,74659.0,27.3274,27.3727,27.3183,27.3546,74659.0
2016-01-05 13:50:00,30.16,30.16,30.08,30.1,80586.0,27.3636,27.3636,27.2911,27.3092,80586.0
2016-01-05 14:00:00,30.1,30.11,30.09,30.1,70772.0,27.3092,27.3183,27.3001,27.3092,70772.0
2016-01-05 14:10:00,30.1,30.13,30.04,30.05,152418.0,27.3092,27.3364,27.2548,27.2638,152418.0
2016-01-05 14:20:00,30.05,30.09,30.04,30.07,106238.0,27.2638,27.3001,27.2548,27.282,106238.0
2016-01-05 14:30:00,30.06,30.07,30.0,30.02,129398.0,27.2729,27.282,27.2185,27.2366,129398.0
2016-01-05 14:40:00,30.02,30.07,30.02,30.05,79996.0,27.2366,27.282,27.2366,27.2638,79996.0
2016-01-05 14:50:00,30.06,30.1,30.06,30.09,97283.0,27.2729,27.3092,27.2729,27.3001,97283.0
2016-01-05 15:00:00,30.1,30.11,30.09,30.1,206701.0,27.3092,27.3183,27.3001,27.3092,206701.0
2016-01-05 15:10:00,30.1,30.16,30.09,30.16,187800.0,27.3092,27.3636,27.3001,27.3636,187800.0
2016-01-05 15:20:00,30.16,30.17,30.1,30.16,189305.0,27.3636,27.3727,27.3092,27.3636,189305.0
2016-01-05 15:30:00,30.16,30.23,30.16,30.22,172731.0,27.3636,27.4272,27.3636,27.4181,172731.0
2016-01-05 15:40:00,30.23,30.29,30.15,30.23,338779.0,27.4272,27.4816,27.3546,27.4272,338779.0
2016-01-05 15:50:00,30.24,30.26,29.98,30.0,844889.0,27.4362,27.4544,27.2003,27.2185,844889.0
2016-01-06 09:30:00,29.23,29.48,29.1,29.18,831347.0,26.5199,26.7467,26.4019,26.4745,831347.0
2016-01-06 09:40:00,29.19,29.2,29.05,29.11,576975.0,26.4836,26.4927,26.3566,26.411,576975.0
2016-01-06 09:50:00,29.11,29.57,29.06,29.51,855019.0,26.411,26.8283,26.3656,26.7739,855019.0
2016-01-06 10:00:00,29.49,29.64,29.36,29.64,296143.0,26.7558,26.8919,26.6378,26.8919,296143.0
2016-01-06 10:10:00,29.63,29.65,29.44,29.65,231350.0,26.8828,26.9009,26.7104,26.9009,231350.0
2016-01-06 10:20:00,29.64,29.85,29.63,29.72,226698.0,26.8919,27.0824,26.8828,26.9644,226698.0
2016-01-06 10:30:00,29.72,29.85,29.7,29.77,175796.0,26.9644,27.0824,26.9463,27.0098,175796.0
2016-01-06 10:40:00,29.77,29.9,29.74,29.89,242005.0,27.0098,27.1278,26.9826,27.1187,242005.0
2016-01-06 10:50:00,29.89,30.03,29.87,29.95,263687.0,27.1187,27.2457,27.1005,27.1731,263687.0
2016-01-06 11:00:00,29.95,30.02,29.76,29.77,160647.0,27.1731,27.2366,27.0007,27.0098,160647.0
2016-01-06 11:10:00,29.77,29.89,29.72,29.78,154787.0,27.0098,27.1187,26.9644,27.0189,154787.0
2016-01-06 11:20:00,29.78,29.97,29.78,29.96,192993.0,27.0189,27.1913,27.0189,27.1822,192993.0
2016-01-06 11:30:00,29.97,29.98,29.92,29.98,108094.0,27.1913,27.2003,27.1459,27.2003,108094.0
2016-01-06 11:40:00,29.97,30.0,29.93,29.94,159916.0,27.1913,27.2185,27.155,27.164,159916.0
2016-01-06 11:50:00,29.94,29.97,29.86,29.86,95179.0,27.164,27.1913,27.0915,27.0915,95179.0
2016-01-06 12:00:00,29.87,29.96,29.86,29.88,122258.0,27.1005,27.1822,27.0915,27.1096,122258.0
2016-01-06 12:10:00,29.88,29.88,29.8,29.8,115927.0,27.1096,27.1096,27.037,27.037,115927.0
2016-01-06 12:20:00,29.8,29.83,29.78,29.78,110297.0,27.037,27.0642,27.0189,27.0189,110297.0
2016-01-06 12:30:00,29.79,29.85,29.72,29.84,131086.0,27.028,27.0824,26.9644,27.0733,131086.0
2016-01-06 12:40:00,29.85,29.88,29.76,29.8,161520.0,27.0824,27.1096,27.0007,27.037,161520.0
2016-01-06 12:50:00,29.8,29.84,29.78,29.78,102032.0,27.037,27.0733,27.0189,27.0189,102032.0
2016-01-06 13:00:00,29.78,29.9,29.76,29.86,176917.0,27.0189,27.1278,27.0007,27.0915,176917.0
2016-01-06 13:10:00,29.86,29.89,29.75,29.76,125340.0,27.0915,27.1187,26.9917,27.0007,125340.0
2016-01-06 13:20:00,29.76,29.77,29.71,29.71,106397.0,27.0007,27.0098,26.9554,26.9554,106397.0
2016-01-06 13:30:00,29.71,29.72,29.64,29.65,120090.0,26.9554,26.9644,26.8919,26.9009,120090.0
2016-01-06 13:40:00,29.66,29.67,29.51,29.53,133341.0,26.91,26.9191,26.7739,26.7921,133341.0
2016-01-06 13:50:00,29.53,29.56,29.51,29.51,124530.0,26.7921,26.8193,26.7739,26.7739,124530.0
2016-01-06 14:00:00,29.51,29.64,29.48,29.64,204823.0,26.7739,26.8919,26.7467,26.8919,204823.0
2016-01-06 14:10:00,29.63,29.65,29.58,29.63,130241.0,26.8828,26.9009,26.8374,26.8828,130241.0
2016-01-06 14:20:00,29.63,29.64,29.5,29.54,146650.0,26.8828,26.8919,26.7648,26.8011,146650.0
2016-01-06 14:30:00,29.53,29.64,29.51,29.59,107626.0,26.7921,26.8919,26.7739,26.8465,107626.0
2016-01-06 14:40:00,29.58,29.58,29.42,29.46,155286.0,26.8374,26.8374,26.6923,26.7285,155286.0
2016-01-06 14:50:00,29.44,29.49,29.44,29.47,148087.0,26.7104,26.7558,26.7104,26.7376,148087.0
2016-01-06 15:00:00,29.46,29.56,29.45,29.56,114871.0,26.7285,26.8193,26.7195,26.8193,114871.0
2016-01-06 15:10:00,29.56,29.64,29.52,29.63,140586.0,26.8193,26.8919,26.783,26.8828,140586.0
2016-01-06 15:20:00,29.64,29.74,29.61,29.73,123035.0,26.8919,26.9826,26.8646,26.9735,123035.0
2016-01-06 15:30:00,29.73,29.82,29.73,29.76,165588.0,26.9735,27.0552,26.9735,27.0007,165588.0
2016-01-06 15:40:00,29.75,29.76,29.65,29.69,180893.0,26.9917,27.0007,26.9009,26.9372,180893.0
2016-01-06 15:50:00,29.69,29.77,29.61,29.76,514596.0,26.9372,27.0098,26.8646,27.0007,514596.0
2016-01-07 09:30:00,28.34,28.69,27.9,28.68,2047820.0,25.7124,26.0299,25.3132,26.0209,2047820.0
2016-01-07 09:40:00,28.68,29.15,28.66,28.99,1111862.0,26.0209,26.4473,26.0027,26.3021,1111862.0
2016-01-07 09:50:00,29.0,29.0,28.76,28.77,634368.0,26.3112,26.3112,26.0935,26.1025,634368.0
2016-01-07 10:00:00,28.75,28.77,28.33,28.47,794511.0,26.0844,26.1025,25.7033,25.8303,794511.0
2016-01-07 10:10:00,28.47,28.52,28.29,28.4,500391.0,25.8303,25.8757,25.667,25.7668,500391.0
2016-01-07 10:20:00,28.39,28.51,28.05,28.14,688919.0,25.7578,25.8666,25.4493,25.5309,688919.0
2016-01-07 10:30:00,28.16,28.65,28.08,28.62,680755.0,25.5491,25.9936,25.4765,25.9664,680755.0
2016-01-07 10:40:00,28.62,28.68,28.48,28.6,355166.0,25.9664,26.0209,25.8394,25.9483,355166.0
2016-01-07 10:50:00,28.61,28.86,28.6,28.78,206356.0,25.9574,26.1842,25.9483,26.1116,206356.0
2016-01-07 11:00:00,28.77,28.85,28.69,28.7,239914.0,26.1025,26.1751,26.0299,26.039,239914.0
2016-01-07 11:10:00,28.69,28.72,28.52,28.56,281837.0,26.0299,26.0572,25.8757,25.912,281837.0
2016-01-07 11:20:00,28.55,28.55,28.4,28.43,251311.0,25.9029,25.9029,25.7668,25.794,251311.0
2016-01-07 11:30:00,28.42,28.5,28.39,28.45,125759.0,25.785,25.8576,25.7578,25.8122,125759.0
2016-01-07 11:40:00,28.45,28.51,28.42,28.43,177026.0,25.8122,25.8666,25.785,25.794,177026.0
2016-01-07 11:50:00,28.43,28.5,28.41,28.49,139109.0,25.794,25.8576,25.7759,25.8485,139109.0
2016-01-07 12:00:00,28.49,28.52,28.42,28.5,299976.0,25.8485,25.8757,25.785,25.8576,299976.0
2016-01-07 12:10:00,28.5,28.51,28.41,28.48,156660.0,25.8576,25.8666,25.7759,25.8394,156660.0
2016-01-07 12:20:00,28.48,28.49,28.41,28.44,97871.0,25.8394,25.8485,25.7759,25.8031,97871.0
2016-01-07 12:30:00,28.44,28.49,28.4,28.41,135067.0,25.8031,25.8485,25.7668,25.7759,135067.0
2016-01-07 12:40:00,28.41,28.46,28.4,28.43,104779.0,25.7759,25.8213,25.7668,25.794,104779.0
2016-01-07 12:50:00,28.43,28.57,28.4,28.53,138393.0,25.794,25.9211,25.7668,25.8848,138393.0
2016-01-07 13:00:00,28.52,28.53,28.4,28.42,115531.0,25.8757,25.8848,25.7668,25.785,115531.0
2016-01-07 13:10:00,28.43,28.43,28.3,28.33,292970.0,25.794,25.794,25.6761,25.7033,292970.0
2016-01-07 13:20:00,28.33,28.33,28.24,28.24,395848.0,25.7033,25.7033,25.6217,25.6217,395848.0
2016-01-07 13:30:00,28.25,28.25,28.0,28.04,507775.0,25.6307,25.6307,25.4039,25.4402,507775.0
2016-01-07 13:40:00,28.02,28.09,27.96,28.02,653382.0,25.4221,25.4856,25.3676,25.4221,653382.0
2016-01-07 13:50:00,28.02,28.06,27.84,27.85,549551.0,25.4221,25.4584,25.2588,25.2678,549551.0
2016-01-07 14:00:00,27.85,27.97,27.73,27.93,402336.0,25.2678,25.3767,25.1589,25.3404,402336.0
2016-01-07 14:10:00,27.92,28.06,27.78,27.85,339100.0,25.3313,25.4584,25.2043,25.2678,339100.0
2016-01-07 14:20:00,27.84,27.91,27.77,27.78,235620.0,25.2588,25.3223,25.1952,25.2043,235620.0
2016-01-07 14:30:00,27.77,27.82,27.65,27.73,530239.0,25.1952,25.2406,25.0864,25.1589,530239.0
2016-01-07 14:40:00,27.73,28.0,27.71,27.96,375984.0,25.1589,25.4039,25.1408,25.3676,375984.0
2016-01-07 14:50:00,27.95,27.98,27.74,27.76,221877.0,25.3586,25.3858,25.168,25.1862,221877.0
2016-01-07 15:00:00,27.75,27.77,27.68,27.75,449584.0,25.1771,25.1952,25.1136,25.1771,449584.0
2016-01-07 15:10:00,27.76,27.81,27.7,27.77,300611.0,25.1862,25.2315,25.1317,25.1952,300611.0
2016-01-07 15:20:00,27.78,27.86,27.72,27.83,287341.0,25.2043,25.2769,25.1499,25.2497,287341.0
2016-01-07 15:30:00,27.82,28.21,27.81,28.16,428926.0,25.2406,25.5944,25.2315,25.5491,428926.0
2016-01-07 15:40:00,28.15,28.16,27.99,28.09,516090.0,25.54,25.5491,25.3948,25.4856,516090.0
2016-01-07 15:50:00,28.09,28.09,27.93,27.95,1206135.0,25.4856,25.4856,25.3404,25.3586,1206135.0
2016-01-08 09:30:00,28.58,28.9,28.5,28.71,565793.0,25.9301,26.2205,25.8576,26.0481,565793.0
2016-01-08 09:40:00,28.71,28.73,28.5,28.56,340431.0,26.0481,26.0662,25.8576,25.912,340431.0
2016-01-08 09:50:00,28.56,28.61,28.41,28.55,518743.0,25.912,25.9574,25.7759,25.9029,518743.0
2016-01-08 10:00:00,28.55,28.55,28.15,28.21,396797.0,25.9029,25.9029,25.54,25.5944,396797.0
2016-01-08 10:10:00,28.2,28.29,28.03,28.08,678615.0,25.5854,25.667,25.4311,25.4765,678615.0
2016-01-08 10:20:00,28.08,28.2,28.01,28.19,471860.0,25.4765,25.5854,25.413,25.5763,471860.0
2016-01-08 10:30:00,28.19,28.28,28.12,28.13,358880.0,25.5763,25.658,25.5128,25.5219,358880.0
2016-01-08 10:40:00,28.14,28.44,28.13,28.43,361665.0,25.5309,25.8031,25.5219,25.794,361665.0
2016-01-08 10:50:00,28.43,28.44,28.22,28.24,283531.0,25.794,25.8031,25.6035,25.6217,283531.0
2016-01-08 11:00:00,28.24,28.29,28.16,28.19,328587.0,25.6217,25.667,25.5491,25.5763,328587.0
2016-01-08 11:10:00,28.21,28.21,28.1,28.1,211671.0,25.5944,25.5944,25.4946,25.4946,211671.0
2016-01-08 11:20:00,28.1,28.17,27.9,28.01,657429.0,25.4946,25.5582,25.3132,25.413,657429.0
2016-01-08 11:30:00,28.01,28.07,27.93,28.04,430774.0,25.413,25.4674,25.3404,25.4402,430774.0
2016-01-08 11:40:00,28.05,28.05,27.97,28.05,276800.0,25.4493,25.4493,25.3767,25.4493,276800.0
2016-01-08 11:50:00,28.04,28.2,28.0,28.02,223561.0,25.4402,25.5854,25.4039,25.4221,223561.0
2016-01-08 12:00:00,28.01,28.06,27.97,28.02,787501.0,25.413,25.4584,25.3767,25.4221,787501.0
2016-01-08 12:10:00,28.02,28.09,28.0,28.08,175284.0,25.4221,25.4856,25.4039,25.4765,175284.0
2016-01-08 12:20:00,28.08,28.16,28.03,28.14,219350.0,25.4765,25.5491,25.4311,25.5309,219350.0
2016-01-08 12:30:00,28.14,28.14,27.99,28.0,309485.0,25.5309,25.5309,25.3948,25.4039,309485.0
2016-01-08 12:40:00,28.0,28.07,27.95,28.06,264312.0,25.4039,25.4674,25.3586,25.4584,264312.0
2016-01-08 12:50:00,28.06,28.07,27.98,27.98,169238.0,25.4584,25.4674,25.3858,25.3858,169238.0
2016-01-08 13:00:00,27.98,28.08,27.9,27.92,298907.0,25.3858,25.4765,25.3132,25.3313,298907.0
2016-01-08 13:10:00,27.92,27.95,27.88,27.95,248208.0,25.3313,25.3586,25.295,25.3586,248208.0
2016-01-08 13:20:00,27.94,27.98,27.88,27.91,296751.0,25.3495,25.3858,25.295,25.3223,296751.0
2016-01-08 13:30:00,27.9,28.0,27.89,27.99,210348.0,25.3132,25.4039,25.3041,25.3948,210348.0
2016-01-08 13:40:00,28.0,28.0,27.93,27.97,270796.0,25.4039,25.4039,25.3404,25.3767,270796.0
2016-01-08 13:50:00,27.97,28.0,27.84,27.88,282758.0,25.3767,25.4039,25.2588,25.295,282758.0
2016-01-08 14:00:00,27.88,27.94,27.85,27.86,159471.0,25.295,25.3495,25.2678,25.2769,159471.0
2016-01-08 14:10:00,27.86,27.86,27.74,27.85,555565.0,25.2769,25.2769,25.168,25.2678,555565.0
2016-01-08 14:20:00,27.85,27.87,27.47,27.51,590008.0,25.2678,25.286,24.9231,24.9593,590008.0
2016-01-08 14:30:00,27.51,27.63,27.5,27.57,300670.0,24.9593,25.0682,24.9503,25.0138,300670.0
2016-01-08 14:40:00,27.57,27.74,27.56,27.65,298174.0,25.0138,25.168,25.0047,25.0864,298174.0
2016-01-08 14:50:00,27.65,27.66,27.55,27.6,220392.0,25.0864,25.0954,24.9956,25.041,220392.0
2016-01-08 15:00:00,27.6,27.73,27.59,27.63,235233.0,25.041,25.1589,25.0319,25.0682,235233.0
2016-01-08 15:10:00,27.63,27.73,27.61,27.63,269366.0,25.0682,25.1589,25.0501,25.0682,269366.0
2016-01-08 15:20:00,27.61,27.66,27.59,27.6,203818.0,25.0501,25.0954,25.0319,25.041,203818.0
2016-01-08 15:30:00,27.6,27.67,27.58,27.6,258759.0,25.041,25.1045,25.0229,25.041,258759.0
2016-01-08 15:40:00,27.6,27.65,27.52,27.52,470751.0,25.041,25.0864,24.9684,24.9684,470751.0
2016-01-08 15:50:00,27.52,27.69,27.48,27.62,1317225.0,24.9684,25.1227,24.9321,25.0591,1317225.0
2016-01-11 09:30:00,27.35,27.73,27.03,27.34,523107.0,24.8142,25.1589,24.5239,24.8051,523107.0
2016-01-11 09:40:00,27.33,27.4,27.0,27.0,725908.0,24.796,24.8595,24.4966,24.4966,725908.0
2016-01-11 09:50:00,27.0,27.12,26.34,26.74,922853.0,24.4966,24.6055,23.8978,24.2607,922853.0
2016-01-11 10:00:00,26.74,27.0,26.73,26.87,465569.0,24.2607,24.4966,24.2517,24.3787,465569.0
2016-01-11 10:10:00,26.88,27.0,26.85,26.95,347754.0,24.3878,24.4966,24.3605,24.4513,347754.0
2016-01-11 10:20:00,26.96,27.05,26.77,26.82,570715.0,24.4603,24.542,24.288,24.3333,570715.0
2016-01-11 10:30:00,26.82,26.88,26.77,26.81,459812.0,24.3333,24.3878,24.288,24.3242,459812.0
2016-01-11 10:40:00,26.8,26.9,26.77,26.83,329915.0,24.3152,24.4059,24.288,24.3424,329915.0
2016-01-11 10:50:00,26.83,26.89,26.63,26.64,404653.0,24.3424,24.3968,24.1609,24.17,404653.0
2016-01-11 11:00:00,26.63,26.69,26.5,26.53,498408.0,24.1609,24.2154,24.043,24.0702,498408.0
2016-01-11 11:10:00,26.52,26.69,26.46,26.5,640348.0,24.0611,24.2154,24.0067,24.043,640348.0
2016-01-11 11:20:00,26.49,26.73,26.4,26.69,858924.0,24.0339,24.2517,23.9523,24.2154,858924.0
2016-01-11 11:30:00,26.69,26.69,26.53,26.59,384151.0,24.2154,24.2154,24.0702,24.1246,384151.0
2016-01-11 11:40:00,26.6,26.65,26.52,26.65,709117.0,24.1337,24.1791,24.0611,24.1791,709117.0
2016-01-11 11:50:00,26.65,26.87,26.63,26.73,362020.0,24.1791,24.3787,24.1609,24.2517,362020.0
2016-01-11 12:00:00,26.74,26.78,26.63,26.76,288889.0,24.2607,24.297,24.1609,24.2789,288889.0
2016-01-11 12:10:00,26.76,26.82,26.6,26.61,340121.0,24.2789,24.3333,24.1337,24.1428,340121.0
2016-01-11 12:20:00,26.61,26.66,26.57,26.6,165573.0,24.1428,24.1882,24.1065,24.1337,165573.0
2016-01-11 12:30:00,26.59,26.61,26.52,26.52,243633.0,24.1246,24.1428,24.0611,24.0611,243633.0
2016-01-11 12:40:00,26.52,26.6,26.5,26.58,288337.0,24.0611,24.1337,24.043,24.1156,288337.0
2016-01-11 12:50:00,26.58,26.59,26.52,26.59,154461.0,24.1156,24.1246,24.0611,24.1246,154461.0
2016-01-11 13:00:00,26.59,26.61,26.53,26.56,263101.0,24.1246,24.1428,24.0702,24.0974,263101.0
2016-01-11 13:10:00,26.55,26.58,26.35,26.41,505037.0,24.0884,24.1156,23.9069,23.9613,505037.0
2016-01-11 13:20:00,26.42,26.5,26.35,26.37,190996.0,23.9704,24.043,23.9069,23.925,190996.0
2016-01-11 13:30:00,26.38,26.42,26.3,26.36,314376.0,23.9341,23.9704,23.8615,23.916,314376.0
2016-01-11 13:40:00,26.36,26.36,26.11,26.17,520764.0,23.916,23.916,23.6892,23.7436,520764.0
2016-01-11 13:50:00,26.17,26.2,25.97,26.02,508683.0,23.7436,23.7708,23.5621,23.6075,508683.0
2016-01-11 14:00:00,26.01,26.22,25.97,26.2,455782.0,23.5984,23.789,23.5621,23.7708,455782.0
2016-01-11 14:10:00,26.21,26.33,26.16,26.31,457374.0,23.7799,23.8888,23.7345,23.8706,457374.0
2016-01-11 14:20:00,26.31,26.54,26.26,26.46,240589.0,23.8706,24.0793,23.8252,24.0067,240589.0
2016-01-11 14:30:00,26.47,26.57,26.47,26.52,444710.0,24.0158,24.1065,24.0158,24.0611,444710.0
2016-01-11 14:40:00,26.52,26.55,26.48,26.52,345976.0,24.0611,24.0884,24.0248,24.0611,345976.0
2016-01-11 14:50:00,26.51,26.54,26.43,26.52,608264.0,24.0521,24.0793,23.9795,24.0611,608264.0
2016-01-11 15:00:00,26.52,26.54,26.42,26.49,405919.0,24.0611,24.0793,23.9704,24.0339,405919.0
2016-01-11 15:10:00,26.48,26.54,26.45,26.51,374258.0,24.0248,24.0793,23.9976,24.0521,374258.0
2016-01-11 15:20:00,26.51,26.84,26.45,26.82,344818.0,24.0521,24.3515,23.9976,24.3333,344818.0
2016-01-11 15:30:00,26.83,27.04,26.82,27.0,520320.0,24.3424,24.5329,24.3333,24.4966,520320.0
2016-01-11 15:40:00,26.99,27.1,26.97,27.0,513863.0,24.4876,24.5874,24.4694,24.4966,513863.0
2016-01-11 15:50:00,27.0,27.15,26.99,27.03,1377752.0,24.4966,24.6327,24.4876,24.5239,1377752.0
2016-01-12 09:30:00,27.52,27.64,27.24,27.57,933706.0,24.9684,25.0773,24.7144,25.0138,933706.0
2016-01-12 09:40:00,27.56,27.81,27.53,27.76,506755.0,25.0047,25.2315,24.9775,25.1862,506755.0
2016-01-12 09:50:00,27.76,27.9,27.72,27.77,442345.0,25.1862,25.3132,25.1499,25.1952,442345.0
2016-01-12 10:00:00,27.78,27.84,27.7,27.76,347890.0,25.2043,25.2588,25.1317,25.1862,347890.0
2016-01-12 10:10:00,27.77,27.96,27.77,27.85,277950.0,25.1952,25.3676,25.1952,25.2678,277950.0
2016-01-12 10:20:00,27.85,27.87,27.69,27.69,515323.0,25.2678,25.286,25.1227,25.1227,515323.0
2016-01-12 10:30:00,27.68,27.82,27.66,27.74,418774.0,25.1136,25.2406,25.0954,25.168,418774.0
2016-01-12 10:40:00,27.73,27.8,27.69,27.7,231200.0,25.1589,25.2225,25.1227,25.1317,231200.0
2016-01-12 10:50:00,27.7,28.01,27.69,27.99,297792.0,25.1317,25.413,25.1227,25.3948,297792.0
2016-01-12 11:00:00,27.99,28.09,27.98,28.0,485120.0,25.3948,25.4856,25.3858,25.4039,485120.0
2016-01-12 11:10:00,28.01,28.04,27.96,27.99,235794.0,25.413,25.4402,25.3676,25.3948,235794.0
2016-01-12 11:20:00,28.0,28.03,27.97,28.0,241427.0,25.4039,25.4311,25.3767,25.4039,241427.0
2016-01-12 11:30:00,28.0,28.02,27.81,27.82,218415.0,25.4039,25.4221,25.2315,25.2406,218415.0
2016-01-12 11:40:00,27.82,27.91,27.72,27.81,484916.0,25.2406,25.3223,25.1499,25.2315,484916.0
2016-01-12 11:50:00,27.8,27.86,27.76,27.8,120968.0,25.2225,25.2769,25.1862,25.2225,120968.0
2016-01-12 12:00:00,27.8,27.96,27.77,27.94,172168.0,25.2225,25.3676,25.1952,25.3495,172168.0
2016-01-12 12:10:00,27.94,27.95,27.76,27.77,289033.0,25.3495,25.3586,25.1862,25.1952,289033.0
2016-01-12 12:20:00,27.78,27.95,27.78,27.92,91975.0,25.2043,25.3586,25.2043,25.3313,91975.0
2016-01-12 12:30:00,27.91,27.97,27.79,27.89,149537.0,25.3223,25.3767,25.2134,25.3041,149537.0
2016-01-12 12:40:00,27.89,28.04,27.85,28.02,132657.0,25.3041,25.4402,25.2678,25.4221,132657.0
2016-01-12 12:50:00,28.02,28.07,27.94,27.95,135760.0,25.4221,25.4674,25.3495,25.3586,135760.0
2016-01-12 13:00:00,27.95,28.05,27.95,28.0,249095.0,25.3586,25.4493,25.3586,25.4039,249095.0
2016-01-12 13:10:00,27.99,28.08,27.94,27.98,219696.0,25.3948,25.4765,25.3495,25.3858,219696.0
2016-01-12 13:20:00,27.97,28.01,27.94,27.98,78775.0,25.3767,25.413,25.3495,25.3858,78775.0
2016-01-12 13:30:00,27.97,28.01,27.91,27.96,84969.0,25.3767,25.413,25.3223,25.3676,84969.0
2016-01-12 13:40:00,27.96,28.06,27.94,28.01,87345.0,25.3676,25.4584,25.3495,25.413,87345.0
2016-01-12 13:50:00,28.01,28.02,27.92,27.94,291226.0,25.413,25.4221,25.3313,25.3495,291226.0
2016-01-12 14:00:00,27.93,27.94,27.82,27.86,143140.0,25.3404,25.3495,25.2406,25.2769,143140.0
2016-01-12 14:10:00,27.86,27.91,27.8,27.87,314000.0,25.2769,25.3223,25.2225,25.286,314000.0
2016-01-12 14:20:00,27.87,28.04,27.85,28.0,146156.0,25.286,25.4402,25.2678,25.4039,146156.0
2016-01-12 14:30:00,28.0,28.1,27.95,28.07,123790.0,25.4039,25.4946,25.3586,25.4674,123790.0
2016-01-12 14:40:00,28.07,28.09,27.98,28.04,163601.0,25.4674,25.4856,25.3858,25.4402,163601.0
2016-01-12 14:50:00,28.05,28.21,28.0,28.14,234494.0,25.4493,25.5944,25.4039,25.5309,234494.0
2016-01-12 15:00:00,28.13,28.16,28.03,28.03,159551.0,25.5219,25.5491,25.4311,25.4311,159551.0
2016-01-12 15:10:00,28.04,28.13,27.99,28.12,172450.0,25.4402,25.5219,25.3948,25.5128,172450.0
2016-01-12 15:20:00,28.12,28.21,28.04,28.14,257339.0,25.5128,25.5944,25.4402,25.5309,257339.0
2016-01-12 15:30:00,28.13,28.17,28.07,28.1,158238.0,25.5219,25.5582,25.4674,25.4946,158238.0
2016-01-12 15:40:00,28.09,28.25,28.07,28.24,220513.0,25.4856,25.6307,25.4674,25.6217,220513.0
2016-01-12 15:50:00,28.23,28.3,28.18,28.21,555695.0,25.6126,25.6761,25.5672,25.5944,555695.0
2016-01-13 09:30:00,28.37,28.5,28.28,28.38,381079.0,25.7396,25.8576,25.658,25.7487,381079.0
2016-01-13 09:40:00,28.38,28.38,27.93,27.98,356263.0,25.7487,25.7487,25.3404,25.3858,356263.0
2016-01-13 09:50:00,27.99,28.01,27.75,27.76,391206.0,25.3948,25.413,25.1771,25.1862,391206.0
2016-01-13 10:00:00,27.75,27.8,27.47,27.48,503860.0,25.1771,25.2225,24.9231,24.9321,503860.0
2016-01-13 10:10:00,27.49,27.6,27.44,27.56,353364.0,24.9412,25.041,24.8958,25.0047,353364.0
2016-01-13 10:20:00,27.56,27.63,27.43,27.51,230725.0,25.0047,25.0682,24.8868,24.9593,230725.0
2016-01-13 10:30:00,27.5,27.5,27.36,27.39,169346.0,24.9503,24.9503,24.8233,24.8505,169346.0
2016-01-13 10:40:00,27.39,27.64,27.38,27.56,216885.0,24.8505,25.0773,24.8414,25.0047,216885.0
2016-01-13 10:50:00,27.56,27.65,27.46,27.54,114128.0,25.0047,25.0864,24.914,24.9866,114128.0
2016-01-13 11:00:00,27.53,27.54,27.36,27.41,107992.0,24.9775,24.9866,24.8233,24.8686,107992.0
2016-01-13 11:10:00,27.41,27.82,27.36,27.82,156818.0,24.8686,25.2406,24.8233,25.2406,156818.0
2016-01-13 11:20:00,27.8,27.81,27.5,27.53,89833.0,25.2225,25.2315,24.9503,24.9775,89833.0
2016-01-13 11:30:00,27.53,27.57,27.45,27.46,107493.0,24.9775,25.0138,24.9049,24.914,107493.0
2016-01-13 11:40:00,27.46,27.51,27.43,27.51,216297.0,24.914,24.9593,24.8868,24.9593,216297.0
2016-01-13 11:50:00,27.5,27.53,27.38,27.44,80942.0,24.9503,24.9775,24.8414,24.8958,80942.0
2016-01-13 12:00:00,27.43,27.51,27.36,27.4,116361.0,24.8868,24.9593,24.8233,24.8595,116361.0
2016-01-13 12:10:00,27.4,27.47,27.35,27.4,227886.0,24.8595,24.9231,24.8142,24.8595,227886.0
2016-01-13 12:20:00,27.39,27.5,27.35,27.49,62697.0,24.8505,24.9503,24.8142,24.9412,62697.0
2016-01-13 12:30:00,27.49,27.51,27.37,27.37,55442.0,24.9412,24.9593,24.8323,24.8323,55442.0
2016-01-13 12:40:00,27.38,27.44,27.33,27.35,109191.0,24.8414,24.8958,24.796,24.8142,109191.0
2016-01-13 12:50:00,27.35,27.36,27.3,27.35,75510.0,24.8142,24.8233,24.7688,24.8142,75510.0
2016-01-13 13:00:00,27.35,27.44,27.31,27.42,52426.0,24.8142,24.8958,24.7779,24.8777,52426.0
2016-01-13 13:10:00,27.43,27.44,27.32,27.37,99385.0,24.8868,24.8958,24.787,24.8323,99385.0
2016-01-13 13:20:00,27.37,27.4,27.32,27.35,56500.0,24.8323,24.8595,24.787,24.8142,56500.0
2016-01-13 13:30:00,27.35,27.37,27.2,27.21,115143.0,24.8142,24.8323,24.6781,24.6872,115143.0
2016-01-13 13:40:00,27.2,27.24,27.09,27.1,202200.0,24.6781,24.7144,24.5783,24.5874,202200.0
2016-01-13 13:50:00,27.09,27.11,27.02,27.04,196834.0,24.5783,24.5964,24.5148,24.5329,196834.0
2016-01-13 14:00:00,27.04,27.08,26.88,26.93,351660.0,24.5329,24.5692,24.3878,24.4331,351660.0
2016-01-13 14:10:00,26.92,26.96,26.88,26.95,153111.0,24.4241,24.4603,24.3878,24.4513,153111.0
2016-01-13 14:20:00,26.95,27.02,26.87,27.01,98244.0,24.4513,24.5148,24.3787,24.5057,98244.0
2016-01-13 14:30:00,27.01,27.08,26.85,26.97,215597.0,24.5057,24.5692,24.3605,24.4694,215597.0
2016-01-13 14:40:00,26.97,26.99,26.78,26.97,108347.0,24.4694,24.4876,24.297,24.4694,108347.0
2016-01-13 14:50:00,26.98,27.16,26.93,27.09,147264.0,24.4785,24.6418,24.4331,24.5783,147264.0
2016-01-13 15:00:00,27.1,27.23,27.08,27.15,217103.0,24.5874,24.7053,24.5692,24.6327,217103.0
2016-01-13 15:10:00,27.14,27.22,27.07,27.19,212579.0,24.6237,24.6962,24.5601,24.669,212579.0
2016-01-13 15:20:00,27.19,27.29,27.11,27.26,279872.0,24.669,24.7597,24.5964,24.7325,279872.0
2016-01-13 15:30:00,27.26,27.29,27.15,27.24,536709.0,24.7325,24.7597,24.6327,24.7144,536709.0
2016-01-13 15:40:00,27.23,27.27,27.05,27.05,263099.0,24.7053,24.7416,24.542,24.542,263099.0
2016-01-13 15:50:00,27.04,27.19,26.98,27.11,918624.0,24.5329,24.669,24.4785,24.5964,918624.0
2016-01-14 09:30:00,27.41,27.59,27.11,27.49,619952.0,24.8686,25.0319,24.5964,24.9412,619952.0
2016-01-14 09:40:00,27.5,27.81,27.5,27.57,489962.0,24.9503,25.2315,24.9503,25.0138,489962.0
2016-01-14 09:50:00,27.58,27.63,27.0,27.06,304815.0,25.0229,25.0682,24.4966,24.5511,304815.0
2016-01-14 10:00:00,27.06,27.17,26.85,26.97,193120.0,24.5511,24.6509,24.3605,24.4694,193120.0
2016-01-14 10:10:00,26.97,27.61,26.92,27.6,312803.0,24.4694,25.0501,24.4241,25.041,312803.0
2016-01-14 10:20:00,27.61,27.81,27.59,27.75,443643.0,25.0501,25.2315,25.0319,25.1771,443643.0
2016-01-14 10:30:00,27.75,27.93,27.73,27.88,341656.0,25.1771,25.3404,25.1589,25.295,341656.0
2016-01-14 10:40:00,27.88,27.91,27.71,27.89,282245.0,25.295,25.3223,25.1408,25.3041,282245.0
2016-01-14 10:50:00,27.89,27.93,27.64,27.64,119300.0,25.3041,25.3404,25.0773,25.0773,119300.0
2016-01-14 11:00:00,27.66,27.84,27.63,27.66,95619.0,25.0954,25.2588,25.0682,25.0954,95619.0
2016-01-14 11:10:00,27.66,27.81,27.64,27.64,129359.0,25.0954,25.2315,25.0773,25.0773,129359.0
2016-01-14 11:20:00,27.62,27.64,27.44,27.5,286098.0,25.0591,25.0773,24.8958,24.9503,286098.0
2016-01-14 11:30:00,27.5,27.6,27.49,27.59,183766.0,24.9503,25.041,24.9412,25.0319,183766.0
2016-01-14 11:40:00,27.57,27.75,27.54,27.7,110358.0,25.0138,25.1771,24.9866,25.1317,110358.0
2016-01-14 11:50:00,27.71,27.86,27.69,27.8,99752.0,25.1408,25.2769,25.1227,25.2225,99752.0
2016-01-14 12:00:00,27.81,27.9,27.75,27.76,97958.0,25.2315,25.3132,25.1771,25.1862,97958.0
2016-01-14 12:10:00,27.75,27.86,27.74,27.81,121311.0,25.1771,25.2769,25.168,25.2315,121311.0
2016-01-14 12:20:00,27.8,27.83,27.66,27.81,94628.0,25.2225,25.2497,25.0954,25.2315,94628.0
2016-01-14 12:30:00,27.81,27.98,27.77,27.97,121236.0,25.2315,25.3858,25.1952,25.3767,121236.0
2016-01-14 12:40:00,27.98,28.08,27.96,27.98,377656.0,25.3858,25.4765,25.3676,25.3858,377656.0
2016-01-14 12:50:00,27.98,27.98,27.85,27.86,89996.0,25.3858,25.3858,25.2678,25.2769,89996.0
2016-01-14 13:00:00,27.86,28.06,27.82,28.05,93125.0,25.2769,25.4584,25.2406,25.4493,93125.0
2016-01-14 13:10:00,28.05,28.07,27.95,28.0,106105.0,25.4493,25.4674,25.3586,25.4039,106105.0
2016-01-14 13:20:00,28.0,28.06,27.92,28.06,184784.0,25.4039,25.4584,25.3313,25.4584,184784.0
2016-01-14 13:30:00,28.06,28.1,27.95,27.97,91387.0,25.4584,25.4946,25.3586,25.3767,91387.0
2016-01-14 13:40:00,27.96,27.99,27.91,27.98,41440.0,25.3676,25.3948,25.3223,25.3858,41440.0
2016-01-14 13:50:00,27.98,28.1,27.98,28.02,88815.0,25.3858,25.4946,25.3858,25.4221,88815.0
2016-01-14 14:00:00,28.02,28.08,27.91,27.96,68814.0,25.4221,25.4765,25.3223,25.3676,68814.0
2016-01-14 14:10:00,27.96,28.08,27.92,27.96,58715.0,25.3676,25.4765,25.3313,25.3676,58715.0
2016-01-14 14:20:00,27.95,28.0,27.85,27.93,297172.0,25.3586,25.4039,25.2678,25.3404,297172.0
2016-01-14 14:30:00,27.93,28.12,27.93,28.11,524491.0,25.3404,25.5128,25.3404,25.5037,524491.0
2016-01-14 14:40:00,28.11,28.29,28.11,28.27,172654.0,25.5037,25.667,25.5037,25.6489,172654.0
2016-01-14 14:50:00,28.27,28.31,28.21,28.28,294894.0,25.6489,25.6852,25.5944,25.658,294894.0
2016-01-14 15:00:00,28.28,28.4,28.24,28.4,510054.0,25.658,25.7668,25.6217,25.7668,510054.0
2016-01-14 15:10:00,28.4,28.42,28.36,28.41,202032.0,25.7668,25.785,25.7305,25.7759,202032.0
2016-01-14 15:20:00,28.41,28.43,28.2,28.23,264277.0,25.7759,25.794,25.5854,25.6126,264277.0
2016-01-14 15:30:00,28.23,28.26,28.13,28.17,381615.0,25.6126,25.6398,25.5219,25.5582,381615.0
2016-01-14 15:40:00,28.17,28.2,28.06,28.12,377227.0,25.5582,25.5854,25.4584,25.5128,377227.0
2016-01-14 15:50:00,28.12,28.18,28.07,28.13,534691.0,25.5128,25.5672,25.4674,25.5219,534691.0
2016-01-15 09:30:00,26.5,27.06,26.5,27.06,943251.0,24.043,24.5511,24.043,24.5511,943251.0
2016-01-15 09:40:00,27.07,27.22,26.99,27.21,643836.0,24.5601,24.6962,24.4876,24.6872,643836.0
2016-01-15 09:50:00,27.21,27.29,26.84,26.89,726661.0,24.6872,24.7597,24.3515,24.3968,726661.0
2016-01-15 10:00:00,26.89,27.27,26.75,27.21,712851.0,24.3968,24.7416,24.2698,24.6872,712851.0
2016-01-15 10:10:00,27.2,27.28,26.95,27.0,514291.0,24.6781,24.7507,24.4513,24.4966,514291.0
2016-01-15 10:20:00,27.01,27.09,26.86,26.86,387947.0,24.5057,24.5783,24.3696,24.3696,387947.0
2016-01-15 10:30:00,26.87,26.96,26.75,26.9,327870.0,24.3787,24.4603,24.2698,24.4059,327870.0
2016-01-15 10:40:00,26.9,26.96,26.78,26.89,221728.0,24.4059,24.4603,24.297,24.3968,221728.0
2016-01-15 10:50:00,26.89,26.89,26.51,26.55,366766.0,24.3968,24.3968,24.0521,24.0884,366766.0
2016-01-15 11:00:00,26.54,26.57,26.43,26.47,304893.0,24.0793,24.1065,23.9795,24.0158,304893.0
2016-01-15 11:10:00,26.48,26.55,26.41,26.49,166694.0,24.0248,24.0884,23.9613,24.0339,166694.0
2016-01-15 11:20:00,26.48,26.55,26.42,26.54,176987.0,24.0248,24.0884,23.9704,24.0793,176987.0
2016-01-15 11:30:00,26.53,26.55,26.47,26.54,173612.0,24.0702,24.0884,24.0158,24.0793,173612.0
2016-01-15 11:40:00,26.53,26.62,26.42,26.5,156432.0,24.0702,24.1519,23.9704,24.043,156432.0
2016-01-15 11:50:00,26.51,26.58,26.47,26.54,191170.0,24.0521,24.1156,24.0158,24.0793,191170.0
2016-01-15 12:00:00,26.53,26.55,26.43,26.48,69268.0,24.0702,24.0884,23.9795,24.0248,69268.0
2016-01-15 12:10:00,26.48,26.5,26.35,26.42,138850.0,24.0248,24.043,23.9069,23.9704,138850.0
2016-01-15 12:20:00,26.41,26.5,26.4,26.42,327568.0,23.9613,24.043,23.9523,23.9704,327568.0
2016-01-15 12:30:00,26.42,26.5,26.39,26.45,350827.0,23.9704,24.043,23.9432,23.9976,350827.0
2016-01-15 12:40:00,26.44,26.58,26.44,26.51,622475.0,23.9886,24.1156,23.9886,24.0521,622475.0
2016-01-15 12:50:00,26.52,26.58,26.47,26.48,134058.0,24.0611,24.1156,24.0158,24.0248,134058.0
2016-01-15 13:00:00,26.47,26.49,26.41,26.45,175111.0,24.0158,24.0339,23.9613,23.9976,175111.0
2016-01-15 13:10:00,26.46,26.71,26.46,26.68,131912.0,24.0067,24.2335,24.0067,24.2063,131912.0
2016-01-15 13:20:00,26.68,26.76,26.67,26.74,137460.0,24.2063,24.2789,24.1972,24.2607,137460.0
2016-01-15 13:30:00,26.72,26.78,26.62,26.73,114399.0,24.2426,24.297,24.1519,24.2517,114399.0
2016-01-15 13:40:00,26.73,26.82,26.71,26.76,235701.0,24.2517,24.3333,24.2335,24.2789,235701.0
2016-01-15 13:50:00,26.76,26.8,26.72,26.8,179477.0,24.2789,24.3152,24.2426,24.3152,179477.0
2016-01-15 14:00:00,26.79,26.8,26.71,26.79,90299.0,24.3061,24.3152,24.2335,24.3061,90299.0
2016-01-15 14:10:00,26.79,26.82,26.65,26.68,224371.0,24.3061,24.3333,24.1791,24.2063,224371.0
2016-01-15 14:20:00,26.68,26.68,26.51,26.57,271783.0,24.2063,24.2063,24.0521,24.1065,271783.0
2016-01-15 14:30:00,26.56,26.68,26.56,26.63,458960.0,24.0974,24.2063,24.0974,24.1609,458960.0
2016-01-15 14:40:00,26.64,26.78,26.64,26.77,106463.0,24.17,24.297,24.17,24.288,106463.0
2016-01-15 14:50:00,26.78,27.02,26.74,26.99,364054.0,24.297,24.5148,24.2607,24.4876,364054.0
2016-01-15 15:00:00,26.99,27.07,26.96,27.02,232008.0,24.4876,24.5601,24.4603,24.5148,232008.0
2016-01-15 15:10:00,27.02,27.08,26.88,26.94,179202.0,24.5148,24.5692,24.3878,24.4422,179202.0
2016-01-15 15:20:00,26.93,27.08,26.92,26.99,644123.0,24.4331,24.5692,24.4241,24.4876,644123.0
2016-01-15 15:30:00,26.99,27.01,26.92,26.99,278210.0,24.4876,24.5057,24.4241,24.4876,278210.0
2016-01-15 15:40:00,26.99,27.03,26.98,27.0,502527.0,24.4876,24.5239,24.4785,24.4966,502527.0
2016-01-15 15:50:00,26.99,27.01,26.95,27.0,722364.0,24.4876,24.5057,24.4513,24.4966,722364.0
2016-01-19 09:30:00,28.32,28.64,27.91,28.25,1180475.0,25.6942,25.9846,25.3223,25.6307,1180475.0
2016-01-19 09:40:00,28.25,28.39,27.97,28.06,1034461.0,25.6307,25.7578,25.3767,25.4584,1034461.0
2016-01-19 09:50:00,28.06,28.08,27.53,27.72,722495.0,25.4584,25.4765,24.9775,25.1499,722495.0
2016-01-19 10:00:00,27.73,27.94,27.69,27.73,519246.0,25.1589,25.3495,25.1227,25.1589,519246.0
2016-01-19 10:10:00,27.74,27.84,27.63,27.73,318944.0,25.168,25.2588,25.0682,25.1589,318944.0
2016-01-19 10:20:00,27.72,27.8,27.67,27.77,443119.0,25.1499,25.2225,25.1045,25.1952,443119.0
2016-01-19 10:30:00,27.78,27.91,27.76,27.86,356481.0,25.2043,25.3223,25.1862,25.2769,356481.0
2016-01-19 10:40:00,27.85,27.95,27.74,27.93,301121.0,25.2678,25.3586,25.168,25.3404,301121.0
2016-01-19 10:50:00,27.94,27.94,27.8,27.88,228698.0,25.3495,25.3495,25.2225,25.295,228698.0
2016-01-19 11:00:00,27.88,27.93,27.78,27.82,286045.0,25.295,25.3404,25.2043,25.2406,286045.0
2016-01-19 11:10:00,27.82,27.82,27.53,27.54,312235.0,25.2406,25.2406,24.9775,24.9866,312235.0
2016-01-19 11:20:00,27.54,27.71,27.52,27.7,417923.0,24.9866,25.1408,24.9684,25.1317,417923.0
2016-01-19 11:30:00,27.71,27.76,27.59,27.63,395333.0,25.1408,25.1862,25.0319,25.0682,395333.0
2016-01-19 11:40:00,27.64,27.7,27.53,27.54,220011.0,25.0773,25.1317,24.9775,24.9866,220011.0
2016-01-19 11:50:00,27.53,27.56,27.22,27.3,309858.0,24.9775,25.0047,24.6962,24.7688,309858.0
2016-01-19 12:00:00,27.3,27.37,27.06,27.09,362267.0,24.7688,24.8323,24.5511,24.5783,362267.0
2016-01-19 12:10:00,27.08,27.11,26.94,26.99,834402.0,24.5692,24.5964,24.4422,24.4876,834402.0
2016-01-19 12:20:00,26.98,27.23,26.94,27.23,181325.0,24.4785,24.7053,24.4422,24.7053,181325.0
2016-01-19 12:30:00,27.22,27.4,27.2,27.3,164428.0,24.6962,24.8595,24.6781,24.7688,164428.0
2016-01-19 12:40:00,27.3,27.37,27.21,27.27,176864.0,24.7688,24.8323,24.6872,24.7416,176864.0
2016-01-19 12:50:00,27.26,27.44,27.24,27.41,173912.0,24.7325,24.8958,24.7144,24.8686,173912.0
2016-01-19 13:00:00,27.42,27.5,27.31,27.4,148578.0,24.8777,24.9503,24.7779,24.8595,148578.0
2016-01-19 13:10:00,27.4,27.47,27.37,27.47,116961.0,24.8595,24.9231,24.8323,24.9231,116961.0
2016-01-19 13:20:00,27.47,27.53,27.24,27.29,97412.0,24.9231,24.9775,24.7144,24.7597,97412.0
2016-01-19 13:30:00,27.3,27.37,27.22,27.37,100217.0,24.7688,24.8323,24.6962,24.8323,100217.0
2016-01-19 13:40:00,27.38,27.44,27.31,27.38,94800.0,24.8414,24.8958,24.7779,24.8414,94800.0
2016-01-19 13:50:00,27.39,27.39,27.24,27.33,106803.0,24.8505,24.8505,24.7144,24.796,106803.0
2016-01-19 14:00:00,27.32,27.35,27.14,27.16,133783.0,24.787,24.8142,24.6237,24.6418,133783.0
2016-01-19 14:10:00,27.17,27.18,27.07,27.09,197552.0,24.6509,24.6599,24.5601,24.5783,197552.0
2016-01-19 14:20:00,27.08,27.24,27.02,27.23,138067.0,24.5692,24.7144,24.5148,24.7053,138067.0
2016-01-19 14:30:00,27.24,27.26,27.12,27.19,175563.0,24.7144,24.7325,24.6055,24.669,175563.0
2016-01-19 14:40:00,27.19,27.23,27.03,27.11,144773.0,24.669,24.7053,24.5239,24.5964,144773.0
2016-01-19 14:50:00,27.11,27.24,27.1,27.19,113262.0,24.5964,24.7144,24.5874,24.669,113262.0
2016-01-19 15:00:00,27.18,27.35,27.17,27.29,183381.0,24.6599,24.8142,24.6509,24.7597,183381.0
2016-01-19 15:10:00,27.29,27.3,27.17,27.17,213056.0,24.7597,24.7688,24.6509,24.6509,213056.0
2016-01-19 15:20:00,27.17,27.42,27.17,27.38,237886.0,24.6509,24.8777,24.6509,24.8414,237886.0
2016-01-19 15:30:00,27.38,27.45,27.33,27.39,355617.0,24.8414,24.9049,24.796,24.8505,355617.0
2016-01-19 15:40:00,27.39,27.56,27.35,27.55,436138.0,24.8505,25.0047,24.8142,24.9956,436138.0
2016-01-19 15:50:00,27.56,27.64,27.38,27.4,878767.0,25.0047,25.0773,24.8414,24.8595,878767.0
2016-01-20 09:30:00,26.5,26.56,25.82,25.89,1765491.0,24.043,24.0974,23.426,23.4895,1765491.0
2016-01-20 09:40:00,25.89,26.06,25.76,25.91,1264423.0,23.4895,23.6438,23.3716,23.5077,1264423.0
2016-01-20 09:50:00,25.89,26.16,25.62,25.74,1404992.0,23.4895,23.7345,23.2446,23.3535,1404992.0
2016-01-20 10:00:00,25.75,25.91,25.67,25.89,1413992.0,23.3625,23.5077,23.2899,23.4895,1413992.0
2016-01-20 10:10:00,25.88,25.91,25.66,25.69,624331.0,23.4805,23.5077,23.2809,23.3081,624331.0
2016-01-20 10:20:00,25.68,25.75,25.46,25.49,705293.0,23.299,23.3625,23.0994,23.1266,705293.0
2016-01-20 10:30:00,25.49,25.57,25.45,25.49,1213285.0,23.1266,23.1992,23.0903,23.1266,1213285.0
2016-01-20 10:40:00,25.49,25.63,25.36,25.51,424710.0,23.1266,23.2537,23.0087,23.1448,424710.0
2016-01-20 10:50:00,25.52,25.53,25.37,25.46,494549.0,23.1539,23.1629,23.0178,23.0994,494549.0
2016-01-20 11:00:00,25.47,25.54,25.45,25.5,554282.0,23.1085,23.172,23.0903,23.1357,554282.0
2016-01-20 11:10:00,25.49,25.67,25.46,25.54,578811.0,23.1266,23.2899,23.0994,23.172,578811.0
2016-01-20 11:20:00,25.54,25.61,25.51,25.57,611872.0,23.172,23.2355,23.1448,23.1992,611872.0
2016-01-20 11:30:00,25.57,25.79,25.57,25.71,455130.0,23.1992,23.3988,23.1992,23.3262,455130.0
2016-01-20 11:40:00,25.72,25.82,25.64,25.67,458860.0,23.3353,23.426,23.2627,23.2899,458860.0
2016-01-20 11:50:00,25.67,25.69,25.49,25.63,447146.0,23.2899,23.3081,23.1266,23.2537,447146.0
2016-01-20 12:00:00,25.63,25.66,25.47,25.51,364627.0,23.2537,23.2809,23.1085,23.1448,364627.0
2016-01-20 12:10:00,25.52,25.65,25.49,25.51,285816.0,23.1539,23.2718,23.1266,23.1448,285816.0
2016-01-20 12:20:00,25.52,25.53,25.37,25.43,429763.0,23.1539,23.1629,23.0178,23.0722,429763.0
2016-01-20 12:30:00,25.43,25.54,25.42,25.44,401198.0,23.0722,23.172,23.0631,23.0813,401198.0
2016-01-20 12:40:00,25.45,25.5,25.4,25.49,245996.0,23.0903,23.1357,23.045,23.1266,245996.0
2016-01-20 12:50:00,25.48,25.63,25.46,25.59,467151.0,23.1176,23.2537,23.0994,23.2174,467151.0
2016-01-20 13:00:00,25.6,25.85,25.55,25.79,591450.0,23.2264,23.4533,23.1811,23.3988,591450.0
2016-01-20 13:10:00,25.79,25.85,25.71,25.71,222826.0,23.3988,23.4533,23.3262,23.3262,222826.0
2016-01-20 13:20:00,25.71,25.86,25.63,25.78,172001.0,23.3262,23.4623,23.2537,23.3897,172001.0
2016-01-20 13:30:00,25.78,26.11,25.77,26.05,546604.0,23.3897,23.6892,23.3807,23.6347,546604.0
2016-01-20 13:40:00,26.05,26.35,26.04,26.31,404171.0,23.6347,23.9069,23.6256,23.8706,404171.0
2016-01-20 13:50:00,26.31,26.46,26.2,26.26,286779.0,23.8706,24.0067,23.7708,23.8252,286779.0
2016-01-20 14:00:00,26.25,26.26,25.79,25.94,552785.0,23.8162,23.8252,23.3988,23.5349,552785.0
2016-01-20 14:10:00,25.94,26.29,25.94,26.2,405791.0,23.5349,23.8525,23.5349,23.7708,405791.0
2016-01-20 14:20:00,26.22,26.28,25.98,26.02,268339.0,23.789,23.8434,23.5712,23.6075,268339.0
2016-01-20 14:30:00,26.03,26.08,25.9,26.04,202392.0,23.6166,23.6619,23.4986,23.6256,202392.0
2016-01-20 14:40:00,26.03,26.11,25.91,25.94,233113.0,23.6166,23.6892,23.5077,23.5349,233113.0
2016-01-20 14:50:00,25.94,26.17,25.92,25.93,240839.0,23.5349,23.7436,23.5168,23.5258,240839.0
2016-01-20 15:00:00,25.93,26.28,25.89,26.25,455858.0,23.5258,23.8434,23.4895,23.8162,455858.0
2016-01-20 15:10:00,26.26,26.8,26.25,26.77,943293.0,23.8252,24.3152,23.8162,24.288,943293.0
2016-01-20 15:20:00,26.77,26.88,26.73,26.75,491639.0,24.288,24.3878,24.2517,24.2698,491639.0
2016-01-20 15:30:00,26.75,26.82,26.52,26.65,485883.0,24.2698,24.3333,24.0611,24.1791,485883.0
2016-01-20 15:40:00,26.65,26.66,26.3,26.37,463740.0,24.1791,24.1882,23.8615,23.925,463740.0
2016-01-20 15:50:00,26.37,26.48,26.34,26.38,705231.0,23.925,24.0248,23.8978,23.9341,705231.0
2016-01-21 09:30:00,26.17,26.45,25.8,25.9,511413.0,23.7436,23.9976,23.4079,23.4986,511413.0
2016-01-21 09:40:00,25.9,26.09,25.9,25.93,716520.0,23.4986,23.671,23.4986,23.5258,716520.0
2016-01-21 09:50:00,25.94,26.12,25.92,25.95,575887.0,23.5349,23.6982,23.5168,23.544,575887.0
2016-01-21 10:00:00,25.95,26.61,25.94,26.61,551743.0,23.544,24.1428,23.5349,24.1428,551743.0
2016-01-21 10:10:00,26.62,26.95,26.61,26.68,530775.0,24.1519,24.4513,24.1428,24.2063,530775.0
2016-01-21 10:20:00,26.68,26.88,26.58,26.88,179422.0,24.2063,24.3878,24.1156,24.3878,179422.0
2016-01-21 10:30:00,26.85,27.07,26.7,26.78,353711.0,24.3605,24.5601,24.2244,24.297,353711.0
2016-01-21 10:40:00,26.79,27.08,26.78,27.05,371447.0,24.3061,24.5692,24.297,24.542,371447.0
2016-01-21 10:50:00,27.06,27.16,26.88,26.9,167029.0,24.5511,24.6418,24.3878,24.4059,167029.0
2016-01-21 11:00:00,26.91,27.16,26.84,27.03,180233.0,24.415,24.6418,24.3515,24.5239,180233.0
2016-01-21 11:10:00,27.05,27.14,26.91,26.91,235910.0,24.542,24.6237,24.415,24.415,235910.0
2016-01-21 11:20:00,26.92,26.97,26.68,26.73,150485.0,24.4241,24.4694,24.2063,24.2517,150485.0
2016-01-21 11:30:00,26.73,26.83,26.58,26.74,161902.0,24.2517,24.3424,24.1156,24.2607,161902.0
2016-01-21 11:40:00,26.75,26.86,26.63,26.85,86811.0,24.2698,24.3696,24.1609,24.3605,86811.0
2016-01-21 11:50:00,26.84,26.85,26.71,26.8,349325.0,24.3515,24.3605,24.2335,24.3152,349325.0
2016-01-21 12:00:00,26.8,26.89,26.76,26.88,434274.0,24.3152,24.3968,24.2789,24.3878,434274.0
2016-01-21 12:10:00,26.88,27.07,26.87,26.98,169148.0,24.3878,24.5601,24.3787,24.4785,169148.0
2016-01-21 12:20:00,26.98,26.99,26.87,26.97,66842.0,24.4785,24.4876,24.3787,24.4694,66842.0
2016-01-21 12:30:00,26.96,26.98,26.9,26.93,79261.0,24.4603,24.4785,24.4059,24.4331,79261.0
2016-01-21 12:40:00,26.94,26.98,26.86,26.93,50950.0,24.4422,24.4785,24.3696,24.4331,50950.0
2016-01-21 12:50:00,26.93,26.94,26.81,26.86,72885.0,24.4331,24.4422,24.3242,24.3696,72885.0
2016-01-21 13:00:00,26.87,27.02,26.87,26.99,55794.0,24.3787,24.5148,24.3787,24.4876,55794.0
2016-01-21 13:10:00,26.99,27.01,26.83,26.86,79651.0,24.4876,24.5057,24.3424,24.3696,79651.0
2016-01-21 13:20:00,26.86,26.86,26.68,26.68,65519.0,24.3696,24.3696,24.2063,24.2063,65519.0
2016-01-21 13:30:00,26.67,26.74,26.56,26.72,69583.0,24.1972,24.2607,24.0974,24.2426,69583.0
2016-01-21 13:40:00,26.72,26.82,26.66,26.76,79004.0,24.2426,24.3333,24.1882,24.2789,79004.0
2016-01-21 13:50:00,26.76,26.8,26.66,26.74,81461.0,24.2789,24.3152,24.1882,24.2607,81461.0
2016-01-21 14:00:00,26.74,26.79,26.67,26.72,45973.0,24.2607,24.3061,24.1972,24.2426,45973.0
2016-01-21 14:10:00,26.71,26.71,26.56,26.62,97374.0,24.2335,24.2335,24.0974,24.1519,97374.0
2016-01-21 14:20:00,26.63,26.7,26.59,26.68,67297.0,24.1609,24.2244,24.1246,24.2063,67297.0
2016-01-21 14:30:00,26.68,26.8,26.67,26.73,113236.0,24.2063,24.3152,24.1972,24.2517,113236.0
2016-01-21 14:40:00,26.72,26.77,26.59,26.6,84154.0,24.2426,24.288,24.1246,24.1337,84154.0
2016-01-21 14:50:00,26.6,26.88,26.6,26.84,78304.0,24.1337,24.3878,24.1337,24.3515,78304.0
2016-01-21 15:00:00,26.84,26.84,26.62,26.68,68693.0,24.3515,24.3515,24.1519,24.2063,68693.0
2016-01-21 15:10:00,26.68,26.79,26.66,26.7,52122.0,24.2063,24.3061,24.1882,24.2244,52122.0
2016-01-21 15:20:00,26.7,26.78,26.66,26.73,72222.0,24.2244,24.297,24.1882,24.2517,72222.0
2016-01-21 15:30:00,26.73,26.88,26.73,26.84,108088.0,24.2517,24.3878,24.2517,24.3515,108088.0
2016-01-21 15:40:00,26.84,26.89,26.75,26.75,128667.0,24.3515,24.3968,24.2698,24.2698,128667.0
2016-01-21 15:50:00,26.75,26.83,26.68,26.68,408492.0,24.2698,24.3424,24.2063,24.2063,408492.0
2016-01-22 09:30:00,27.89,27.89,27.5,27.65,659290.0,25.3041,25.3041,24.9503,25.0864,659290.0
2016-01-22 09:40:00,27.65,27.76,27.51,27.6,583131.0,25.0864,25.1862,24.9593,25.041,583131.0
2016-01-22 09:50:00,27.61,27.67,27.52,27.53,357723.0,25.0501,25.1045,24.9684,24.9775,357723.0
2016-01-22 10:00:00,27.54,27.61,27.49,27.58,418764.0,24.9866,25.0501,24.9412,25.0229,418764.0
2016-01-22 10:10:00,27.57,27.61,27.49,27.55,464492.0,25.0138,25.0501,24.9412,24.9956,464492.0
2016-01-22 10:20:00,27.55,27.6,27.45,27.47,402114.0,24.9956,25.041,24.9049,24.9231,402114.0
2016-01-22 10:30:00,27.48,27.57,27.39,27.42,307559.0,24.9321,25.0138,24.8505,24.8777,307559.0
2016-01-22 10:40:00,27.42,27.46,27.39,27.43,186511.0,24.8777,24.914,24.8505,24.8868,186511.0
2016-01-22 10:50:00,27.44,27.46,27.28,27.3,189017.0,24.8958,24.914,24.7507,24.7688,189017.0
2016-01-22 11:00:00,27.31,27.45,27.3,27.37,343108.0,24.7779,24.9049,24.7688,24.8323,343108.0
2016-01-22 11:10:00,27.37,27.37,27.24,27.25,239082.0,24.8323,24.8323,24.7144,24.7235,239082.0
2016-01-22 11:20:00,27.25,27.31,27.19,27.27,231237.0,24.7235,24.7779,24.669,24.7416,231237.0
2016-01-22 11:30:00,27.27,27.33,27.11,27.12,189290.0,24.7416,24.796,24.5964,24.6055,189290.0
2016-01-22 11:40:00,27.11,27.23,27.05,27.11,157773.0,24.5964,24.7053,24.542,24.5964,157773.0
2016-01-22 11:50:00,27.11,27.27,27.09,27.1,131907.0,24.5964,24.7416,24.5783,24.5874,131907.0
2016-01-22 12:00:00,27.1,27.2,27.07,27.16,84516.0,24.5874,24.6781,24.5601,24.6418,84516.0
2016-01-22 12:10:00,27.16,27.21,27.12,27.18,134716.0,24.6418,24.6872,24.6055,24.6599,134716.0
2016-01-22 12:20:00,27.18,27.3,27.17,27.24,116566.0,24.6599,24.7688,24.6509,24.7144,116566.0
2016-01-22 12:30:00,27.23,27.3,27.17,27.26,117330.0,24.7053,24.7688,24.6509,24.7325,117330.0
2016-01-22 12:40:00,27.25,27.26,27.17,27.21,58237.0,24.7235,24.7325,24.6509,24.6872,58237.0
2016-01-22 12:50:00,27.21,27.25,27.19,27.24,66163.0,24.6872,24.7235,24.669,24.7144,66163.0
2016-01-22 13:00:00,27.24,27.24,27.1,27.1,101459.0,24.7144,24.7144,24.5874,24.5874,101459.0
2016-01-22 13:10:00,27.11,27.21,27.11,27.19,113852.0,24.5964,24.6872,24.5964,24.669,113852.0
2016-01-22 13:20:00,27.2,27.25,27.12,27.17,121968.0,24.6781,24.7235,24.6055,24.6509,121968.0
2016-01-22 13:30:00,27.17,27.21,27.1,27.15,103998.0,24.6509,24.6872,24.5874,24.6327,103998.0
2016-01-22 13:40:00,27.15,27.22,27.12,27.2,137316.0,24.6327,24.6962,24.6055,24.6781,137316.0
2016-01-22 13:50:00,27.21,27.26,27.17,27.25,95842.0,24.6872,24.7325,24.6509,24.7235,95842.0
2016-01-22 14:00:00,27.25,27.26,27.09,27.21,224383.0,24.7235,24.7325,24.5783,24.6872,224383.0
2016-01-22 14:10:00,27.21,27.24,27.16,27.21,194185.0,24.6872,24.7144,24.6418,24.6872,194185.0
2016-01-22 14:20:00,27.2,27.24,27.12,27.14,135199.0,24.6781,24.7144,24.6055,24.6237,135199.0
2016-01-22 14:30:00,27.14,27.24,27.1,27.17,133779.0,24.6237,24.7144,24.5874,24.6509,133779.0
2016-01-22 14:40:00,27.17,27.18,27.02,27.02,217417.0,24.6509,24.6599,24.5148,24.5148,217417.0
2016-01-22 14:50:00,27.02,27.08,26.95,27.02,221797.0,24.5148,24.5692,24.4513,24.5148,221797.0
2016-01-22 15:00:00,27.02,27.07,27.01,27.03,131364.0,24.5148,24.5601,24.5057,24.5239,131364.0
2016-01-22 15:10:00,27.03,27.09,27.01,27.03,147598.0,24.5239,24.5783,24.5057,24.5239,147598.0
2016-01-22 15:20:00,27.03,27.12,27.03,27.12,132570.0,24.5239,24.6055,24.5239,24.6055,132570.0
2016-01-22 15:30:00,27.12,27.17,27.04,27.17,219568.0,24.6055,24.6509,24.5329,24.6509,219568.0
2016-01-22 15:40:00,27.16,27.24,27.16,27.24,268306.0,24.6418,24.7144,24.6418,24.7144,268306.0
2016-01-22 15:50:00,27.25,27.28,27.22,27.27,723292.0,24.7235,24.7507,24.6962,24.7416,723292.0
2016-01-25 09:30:00,27.12,27.49,27.11,27.25,271331.0,24.6055,24.9412,24.5964,24.7235,271331.0
2016-01-25 09:40:00,27.24,27.26,26.95,27.05,314984.0,24.7144,24.7325,24.4513,24.542,314984.0
2016-01-25 09:50:00,27.06,27.17,26.98,27.1,225475.0,24.5511,24.6509,24.4785,24.5874,225475.0
2016-01-25 10:00:00,27.1,27.27,27.04,27.12,373718.0,24.5874,24.7416,24.5329,24.6055,373718.0
2016-01-25 10:10:00,27.12,27.14,27.0,27.07,368165.0,24.6055,24.6237,24.4966,24.5601,368165.0
2016-01-25 10:20:00,27.07,27.13,27.01,27.13,236667.0,24.5601,24.6146,24.5057,24.6146,236667.0
2016-01-25 10:30:00,27.13,27.18,27.07,27.1,214345.0,24.6146,24.6599,24.5601,24.5874,214345.0
2016-01-25 10:40:00,27.1,27.14,27.0,27.13,230758.0,24.5874,24.6237,24.4966,24.6146,230758.0
2016-01-25 10:50:00,27.14,27.23,27.12,27.18,117354.0,24.6237,24.7053,24.6055,24.6599,117354.0
2016-01-25 11:00:00,27.16,27.16,27.05,27.08,100771.0,24.6418,24.6418,24.542,24.5692,100771.0
2016-01-25 11:10:00,27.08,27.1,27.01,27.03,141974.0,24.5692,24.5874,24.5057,24.5239,141974.0
2016-01-25 11:20:00,27.03,27.1,27.01,27.1,98961.0,24.5239,24.5874,24.5057,24.5874,98961.0
2016-01-25 11:30:00,27.09,27.12,27.05,27.07,101373.0,24.5783,24.6055,24.542,24.5601,101373.0
2016-01-25 11:40:00,27.07,27.12,27.02,27.07,116339.0,24.5601,24.6055,24.5148,24.5601,116339.0
2016-01-25 11:50:00,27.08,27.21,27.07,27.09,194069.0,24.5692,24.6872,24.5601,24.5783,194069.0
2016-01-25 12:00:00,27.1,27.15,27.07,27.13,91963.0,24.5874,24.6327,24.5601,24.6146,91963.0
2016-01-25 12:10:00,27.13,27.2,27.1,27.19,107613.0,24.6146,24.6781,24.5874,24.669,107613.0
2016-01-25 12:20:00,27.19,27.26,27.16,27.22,74785.0,24.669,24.7325,24.6418,24.6962,74785.0
2016-01-25 12:30:00,27.23,27.35,27.23,27.32,138238.0,24.7053,24.8142,24.7053,24.787,138238.0
2016-01-25 12:40:00,27.33,27.4,27.33,27.39,77465.0,24.796,24.8595,24.796,24.8505,77465.0
2016-01-25 12:50:00,27.39,27.42,27.35,27.4,61947.0,24.8505,24.8777,24.8142,24.8595,61947.0
2016-01-25 13:00:00,27.41,27.53,27.4,27.51,115380.0,24.8686,24.9775,24.8595,24.9593,115380.0
2016-01-25 13:10:00,27.51,27.51,27.44,27.47,95930.0,24.9593,24.9593,24.8958,24.9231,95930.0
2016-01-25 13:20:00,27.48,27.49,27.4,27.43,62559.0,24.9321,24.9412,24.8595,24.8868,62559.0
2016-01-25 13:30:00,27.43,27.46,27.37,27.39,101891.0,24.8868,24.914,24.8323,24.8505,101891.0
2016-01-25 13:40:00,27.39,27.4,27.29,27.32,90710.0,24.8505,24.8595,24.7597,24.787,90710.0
2016-01-25 13:50:00,27.32,27.33,27.25,27.28,68758.0,24.787,24.796,24.7235,24.7507,68758.0
2016-01-25 14:00:00,27.28,27.38,27.24,27.38,88081.0,24.7507,24.8414,24.7144,24.8414,88081.0
2016-01-25 14:10:00,27.38,27.38,27.31,27.32,97501.0,24.8414,24.8414,24.7779,24.787,97501.0
2016-01-25 14:20:00,27.33,27.34,27.19,27.24,168922.0,24.796,24.8051,24.669,24.7144,168922.0
2016-01-25 14:30:00,27.24,27.26,27.18,27.25,106462.0,24.7144,24.7325,24.6599,24.7235,106462.0
2016-01-25 14:40:00,27.25,27.26,27.19,27.19,89943.0,24.7235,24.7325,24.669,24.669,89943.0
2016-01-25 14:50:00,27.19,27.23,27.15,27.21,81091.0,24.669,24.7053,24.6327,24.6872,81091.0
2016-01-25 15:00:00,27.21,27.26,27.15,27.16,225354.0,24.6872,24.7325,24.6327,24.6418,225354.0
2016-01-25 15:10:00,27.15,27.17,27.11,27.15,140681.0,24.6327,24.6509,24.5964,24.6327,140681.0
2016-01-25 15:20:00,27.15,27.15,27.01,27.02,276544.0,24.6327,24.6327,24.5057,24.5148,276544.0
2016-01-25 15:30:00,27.02,27.07,26.99,27.01,389419.0,24.5148,24.5601,24.4876,24.5057,389419.0
2016-01-25 15:40:00,27.01,27.08,26.99,27.04,276634.0,24.5057,24.5692,24.4876,24.5329,276634.0
2016-01-25 15:50:00,27.06,27.09,27.01,27.02,464538.0,24.5511,24.5783,24.5057,24.5148,464538.0
2016-01-26 09:30:00,26.75,26.84,26.38,26.43,589838.0,24.2698,24.3515,23.9341,23.9795,589838.0
2016-01-26 09:40:00,26.43,26.47,26.09,26.1,395688.0,23.9795,24.0158,23.671,23.6801,395688.0
2016-01-26 09:50:00,26.11,26.33,26.1,26.3,359820.0,23.6892,23.8888,23.6801,23.8615,359820.0
2016-01-26 10:00:00,26.3,26.47,26.28,26.38,318432.0,23.8615,24.0158,23.8434,23.9341,318432.0
2016-01-26 10:10:00,26.38,26.5,26.32,26.35,227868.0,23.9341,24.043,23.8797,23.9069,227868.0
2016-01-26 10:20:00,26.36,26.51,26.24,26.26,223734.0,23.916,24.0521,23.8071,23.8252,223734.0
2016-01-26 10:30:00,26.26,26.41,26.25,26.41,179274.0,23.8252,23.9613,23.8162,23.9613,179274.0
2016-01-26 10:40:00,26.42,26.57,26.39,26.48,304590.0,23.9704,24.1065,23.9432,24.0248,304590.0
2016-01-26 10:50:00,26.48,26.54,26.44,26.53,211217.0,24.0248,24.0793,23.9886,24.0702,211217.0
2016-01-26 11:00:00,26.52,26.67,26.51,26.61,113571.0,24.0611,24.1972,24.0521,24.1428,113571.0
2016-01-26 11:10:00,26.61,26.71,26.59,26.65,161766.0,24.1428,24.2335,24.1246,24.1791,161766.0
2016-01-26 11:20:00,26.65,26.72,26.63,26.71,196967.0,24.1791,24.2426,24.1609,24.2335,196967.0
2016-01-26 11:30:00,26.71,26.71,26.6,26.68,120154.0,24.2335,24.2335,24.1337,24.2063,120154.0
2016-01-26 11:40:00,26.69,26.69,26.57,26.6,137027.0,24.2154,24.2154,24.1065,24.1337,137027.0
2016-01-26 11:50:00,26.6,26.66,26.56,26.56,114890.0,24.1337,24.1882,24.0974,24.0974,114890.0
2016-01-26 12:00:00,26.57,26.82,26.56,26.77,216721.0,24.1065,24.3333,24.0974,24.288,216721.0
2016-01-26 12:10:00,26.77,26.9,26.76,26.83,96708.0,24.288,24.4059,24.2789,24.3424,96708.0
2016-01-26 12:20:00,26.83,26.93,26.78,26.91,79842.0,24.3424,24.4331,24.297,24.415,79842.0
2016-01-26 12:30:00,26.91,27.06,26.89,27.02,138227.0,24.415,24.5511,24.3968,24.5148,138227.0
2016-01-26 12:40:00,27.02,27.12,26.98,27.09,97181.0,24.5148,24.6055,24.4785,24.5783,97181.0
2016-01-26 12:50:00,27.09,27.1,26.92,26.96,73752.0,24.5783,24.5874,24.4241,24.4603,73752.0
2016-01-26 13:00:00,26.97,27.07,26.94,26.98,69454.0,24.4694,24.5601,24.4422,24.4785,69454.0
2016-01-26 13:10:00,26.98,27.07,26.97,27.04,57087.0,24.4785,24.5601,24.4694,24.5329,57087.0
2016-01-26 13:20:00,27.04,27.2,27.03,27.16,64746.0,24.5329,24.6781,24.5239,24.6418,64746.0
2016-01-26 13:30:00,27.16,27.18,27.08,27.12,47680.0,24.6418,24.6599,24.5692,24.6055,47680.0
2016-01-26 13:40:00,27.12,27.16,27.11,27.15,48774.0,24.6055,24.6418,24.5964,24.6327,48774.0
2016-01-26 13:50:00,27.14,27.16,27.1,27.13,53901.0,24.6237,24.6418,24.5874,24.6146,53901.0
2016-01-26 14:00:00,27.13,27.13,26.98,27.07,67641.0,24.6146,24.6146,24.4785,24.5601,67641.0
2016-01-26 14:10:00,27.06,27.06,26.97,27.03,74292.0,24.5511,24.5511,24.4694,24.5239,74292.0
2016-01-26 14:20:00,27.03,27.1,26.97,26.98,60194.0,24.5239,24.5874,24.4694,24.4785,60194.0
2016-01-26 14:30:00,26.98,27.02,26.93,26.96,56231.0,24.4785,24.5148,24.4331,24.4603,56231.0
2016-01-26 14:40:00,26.97,27.05,26.96,27.0,45431.0,24.4694,24.542,24.4603,24.4966,45431.0
2016-01-26 14:50:00,26.99,27.07,26.97,26.99,69864.0,24.4876,24.5601,24.4694,24.4876,69864.0
2016-01-26 15:00:00,26.99,27.04,26.92,26.97,102776.0,24.4876,24.5329,24.4241,24.4694,102776.0
2016-01-26 15:10:00,26.97,27.0,26.9,26.91,148066.0,24.4694,24.4966,24.4059,24.415,148066.0
2016-01-26 15:20:00,26.9,26.93,26.85,26.9,101791.0,24.4059,24.4331,24.3605,24.4059,101791.0
2016-01-26 15:30:00,26.9,26.92,26.82,26.87,226970.0,24.4059,24.4241,24.3333,24.3787,226970.0
2016-01-26 15:40:00,26.87,26.98,26.87,26.94,158456.0,24.3787,24.4785,24.3787,24.4422,158456.0
2016-01-26 15:50:00,26.94,27.02,26.87,27.0,529521.0,24.4422,24.5148,24.3787,24.4966,529521.0
2016-01-27 09:30:00,27.04,27.04,26.45,26.49,582491.0,24.5329,24.5329,23.9976,24.0339,582491.0
2016-01-27 09:40:00,26.49,26.58,26.32,26.49,555251.0,24.0339,24.1156,23.8797,24.0339,555251.0
2016-01-27 09:50:00,26.48,26.52,26.38,26.38,321385.0,24.0248,24.0611,23.9341,23.9341,321385.0
2016-01-27 10:00:00,26.38,26.44,26.33,26.41,379658.0,23.9341,23.9886,23.8888,23.9613,379658.0
2016-01-27 10:10:00,26.4,26.45,26.36,26.37,396125.0,23.9523,23.9976,23.916,23.925,396125.0
2016-01-27 10:20:00,26.37,26.38,26.2,26.24,442256.0,23.925,23.9341,23.7708,23.8071,442256.0
2016-01-27 10:30:00,26.24,26.37,26.14,26.3,637881.0,23.8071,23.925,23.7164,23.8615,637881.0
2016-01-27 10:40:00,26.3,26.47,26.29,26.46,290401.0,23.8615,24.0158,23.8525,24.0067,290401.0
2016-01-27 10:50:00,26.45,26.46,26.21,26.24,296328.0,23.9976,24.0067,23.7799,23.8071,296328.0
2016-01-27 11:00:00,26.24,26.26,26.16,26.16,643924.0,23.8071,23.8252,23.7345,23.7345,643924.0
2016-01-27 11:10:00,26.16,26.23,26.09,26.15,564526.0,23.7345,23.798,23.671,23.7254,564526.0
2016-01-27 11:20:00,26.15,26.23,26.1,26.2,364512.0,23.7254,23.798,23.6801,23.7708,364512.0
2016-01-27 11:30:00,26.2,26.2,25.93,25.95,563766.0,23.7708,23.7708,23.5258,23.544,563766.0
2016-01-27 11:40:00,25.95,26.01,25.85,25.96,1115247.0,23.544,23.5984,23.4533,23.5531,1115247.0
2016-01-27 11:50:00,25.96,26.01,25.95,26.0,413794.0,23.5531,23.5984,23.544,23.5894,413794.0
2016-01-27 12:00:00,26.0,26.11,25.95,25.96,365252.0,23.5894,23.6892,23.544,23.5531,365252.0
2016-01-27 12:10:00,25.95,26.0,25.89,25.96,457194.0,23.544,23.5894,23.4895,23.5531,457194.0
2016-01-27 12:20:00,25.95,26.01,25.89,26.01,475802.0,23.544,23.5984,23.4895,23.5984,475802.0
2016-01-27 12:30:00,26.01,26.03,25.88,25.92,327926.0,23.5984,23.6166,23.4805,23.5168,327926.0
2016-01-27 12:40:00,25.91,25.92,25.83,25.91,277795.0,23.5077,23.5168,23.4351,23.5077,277795.0
2016-01-27 12:50:00,25.9,25.94,25.83,25.9,340246.0,23.4986,23.5349,23.4351,23.4986,340246.0
2016-01-27 13:00:00,25.9,25.91,25.84,25.88,219659.0,23.4986,23.5077,23.4442,23.4805,219659.0
2016-01-27 13:10:00,25.89,25.91,25.83,25.83,313570.0,23.4895,23.5077,23.4351,23.4351,313570.0
2016-01-27 13:20:00,25.83,25.94,25.81,25.86,322276.0,23.4351,23.5349,23.417,23.4623,322276.0
2016-01-27 13:30:00,25.87,25.92,25.82,25.85,364993.0,23.4714,23.5168,23.426,23.4533,364993.0
2016-01-27 13:40:00,25.85,25.86,25.72,25.79,356437.0,23.4533,23.4623,23.3353,23.3988,356437.0
2016-01-27 13:50:00,25.79,25.89,25.7,25.71,206097.0,23.3988,23.4895,23.3172,23.3262,206097.0
2016-01-27 14:00:00,25.72,25.88,25.56,25.57,247390.0,23.3353,23.4805,23.1901,23.1992,247390.0
2016-01-27 14:10:00,25.56,25.68,25.49,25.66,950447.0,23.1901,23.299,23.1266,23.2809,950447.0
2016-01-27 14:20:00,25.66,25.73,25.51,25.67,406532.0,23.2809,23.3444,23.1448,23.2899,406532.0
2016-01-27 14:30:00,25.67,25.71,25.51,25.51,296199.0,23.2899,23.3262,23.1448,23.1448,296199.0
2016-01-27 14:40:00,25.51,25.6,25.5,25.51,653258.0,23.1448,23.2264,23.1357,23.1448,653258.0
2016-01-27 14:50:00,25.5,25.56,25.31,25.34,497966.0,23.1357,23.1901,22.9633,22.9905,497966.0
2016-01-27 15:00:00,25.33,25.33,25.2,25.29,761059.0,22.9815,22.9815,22.8635,22.9452,761059.0
2016-01-27 15:10:00,25.28,25.35,25.14,25.27,749552.0,22.9361,22.9996,22.8091,22.927,749552.0
2016-01-27 15:20:00,25.28,25.38,25.17,25.17,691075.0,22.9361,23.0268,22.8363,22.8363,691075.0
2016-01-27 15:30:00,25.17,25.42,25.16,25.3,750316.0,22.8363,23.0631,22.8272,22.9543,750316.0
2016-01-27 15:40:00,25.3,25.41,25.25,25.35,746818.0,22.9543,23.0541,22.9089,22.9996,746818.0
2016-01-27 15:50:00,25.33,25.42,25.25,25.39,1287492.0,22.9815,23.0631,22.9089,23.0359,1287492.0
2016-01-28 09:30:00,26.0,26.08,25.69,25.7,1673380.0,23.5894,23.6619,23.3081,23.3172,1673380.0
2016-01-28 09:40:00,25.7,26.0,25.57,25.57,1640399.0,23.3172,23.5894,23.1992,23.1992,1640399.0
2016-01-28 09:50:00,25.58,25.64,25.25,25.35,959198.0,23.2083,23.2627,22.9089,22.9996,959198.0
2016-01-28 10:00:00,25.35,25.36,25.11,25.15,1338248.0,22.9996,23.0087,22.7819,22.8182,1338248.0
2016-01-28 10:10:00,25.14,25.32,25.13,25.14,671282.0,22.8091,22.9724,22.8,22.8091,671282.0
2016-01-28 10:20:00,25.14,25.15,24.97,25.02,1469742.0,22.8091,22.8182,22.6548,22.7002,1469742.0
2016-01-28 10:30:00,25.02,25.31,25.01,25.28,729361.0,22.7002,22.9633,22.6911,22.9361,729361.0
2016-01-28 10:40:00,25.29,25.46,25.26,25.36,805745.0,22.9452,23.0994,22.918,23.0087,805745.0
2016-01-28 10:50:00,25.36,25.6,25.34,25.55,601590.0,23.0087,23.2264,22.9905,23.1811,601590.0
2016-01-28 11:00:00,25.55,25.61,25.5,25.51,261397.0,23.1811,23.2355,23.1357,23.1448,261397.0
2016-01-28 11:10:00,25.51,25.51,25.38,25.43,511332.0,23.1448,23.1448,23.0268,23.0722,511332.0
2016-01-28 11:20:00,25.42,25.47,25.33,25.38,229975.0,23.0631,23.1085,22.9815,23.0268,229975.0
2016-01-28 11:30:00,25.38,25.38,25.24,25.35,265255.0,23.0268,23.0268,22.8998,22.9996,265255.0
2016-01-28 11:40:00,25.34,25.37,25.24,25.34,287909.0,22.9905,23.0178,22.8998,22.9905,287909.0
2016-01-28 11:50:00,25.33,25.46,25.25,25.26,302636.0,22.9815,23.0994,22.9089,22.918,302636.0
2016-01-28 12:00:00,25.26,25.41,25.25,25.39,332076.0,22.918,23.0541,22.9089,23.0359,332076.0
2016-01-28 12:10:00,25.39,25.45,25.31,25.34,688704.0,23.0359,23.0903,22.9633,22.9905,688704.0
2016-01-28 12:20:00,25.34,25.49,25.34,25.45,320800.0,22.9905,23.1266,22.9905,23.0903,320800.0
2016-01-28 12:30:00,25.46,25.48,25.39,25.39,391752.0,23.0994,23.1176,23.0359,23.0359,391752.0
2016-01-28 12:40:00,25.39,25.53,25.39,25.47,366174.0,23.0359,23.1629,23.0359,23.1085,366174.0
2016-01-28 12:50:00,25.47,25.51,25.41,25.5,204263.0,23.1085,23.1448,23.0541,23.1357,204263.0
2016-01-28 13:00:00,25.49,25.51,25.37,25.39,296634.0,23.1266,23.1448,23.0178,23.0359,296634.0
2016-01-28 13:10:00,25.39,25.43,25.28,25.33,272650.0,23.0359,23.0722,22.9361,22.9815,272650.0
2016-01-28 13:20:00,25.32,25.37,25.28,25.36,188469.0,22.9724,23.0178,22.9361,23.0087,188469.0
2016-01-28 13:30:00,25.36,25.43,25.33,25.36,275116.0,23.0087,23.0722,22.9815,23.0087,275116.0
2016-01-28 13:40:00,25.37,25.47,25.35,25.39,313535.0,23.0178,23.1085,22.9996,23.0359,313535.0
2016-01-28 13:50:00,25.4,25.41,25.3,25.35,284609.0,23.045,23.0541,22.9543,22.9996,284609.0
2016-01-28 14:00:00,25.35,25.43,25.33,25.41,298798.0,22.9996,23.0722,22.9815,23.0541,298798.0
2016-01-28 14:10:00,25.41,25.42,25.33,25.35,202415.0,23.0541,23.0631,22.9815,22.9996,202415.0
2016-01-28 14:20:00,25.35,25.41,25.28,25.36,400233.0,22.9996,23.0541,22.9361,23.0087,400233.0
2016-01-28 14:30:00,25.36,25.41,25.3,25.33,169749.0,23.0087,23.0541,22.9543,22.9815,169749.0
2016-01-28 14:40:00,25.32,25.36,25.25,25.26,185445.0,22.9724,23.0087,22.9089,22.918,185445.0
2016-01-28 14:50:00,25.27,25.33,25.27,25.32,225754.0,22.927,22.9815,22.927,22.9724,225754.0
2016-01-28 15:00:00,25.31,25.36,25.29,25.35,359545.0,22.9633,23.0087,22.9452,22.9996,359545.0
2016-01-28 15:10:00,25.35,25.41,25.31,25.35,578307.0,22.9996,23.0541,22.9633,22.9996,578307.0
2016-01-28 15:20:00,25.34,25.36,25.29,25.32,270983.0,22.9905,23.0087,22.9452,22.9724,270983.0
2016-01-28 15:30:00,25.31,25.42,25.3,25.37,298537.0,22.9633,23.0631,22.9543,23.0178,298537.0
2016-01-28 15:40:00,25.37,25.42,25.3,25.41,601688.0,23.0178,23.0631,22.9543,23.0541,601688.0
2016-01-28 15:50:00,25.41,25.44,25.33,25.37,1099522.0,23.0541,23.0813,22.9815,23.0178,1099522.0
2016-01-29 09:30:00,25.85,25.92,25.5,25.52,648392.0,23.4533,23.5168,23.1357,23.1539,648392.0
2016-01-29 09:40:00,25.51,26.23,25.5,26.12,1037171.0,23.1448,23.798,23.1357,23.6982,1037171.0
2016-01-29 09:50:00,26.13,26.35,25.99,26.16,450584.0,23.7073,23.9069,23.5803,23.7345,450584.0
2016-01-29 10:00:00,26.16,26.21,26.03,26.14,288811.0,23.7345,23.7799,23.6166,23.7164,288811.0
2016-01-29 10:10:00,26.14,26.22,26.0,26.07,256039.0,23.7164,23.789,23.5894,23.6529,256039.0
2016-01-29 10:20:00,26.07,26.12,25.99,26.04,207816.0,23.6529,23.6982,23.5803,23.6256,207816.0
2016-01-29 10:30:00,26.03,26.07,25.94,25.96,300802.0,23.6166,23.6529,23.5349,23.5531,300802.0
2016-01-29 10:40:00,25.97,26.0,25.83,25.92,352600.0,23.5621,23.5894,23.4351,23.5168,352600.0
2016-01-29 10:50:00,25.92,25.97,25.85,25.95,260678.0,23.5168,23.5621,23.4533,23.544,260678.0
2016-01-29 11:00:00,25.95,26.12,25.89,26.04,465458.0,23.544,23.6982,23.4895,23.6256,465458.0
2016-01-29 11:10:00,26.05,26.15,26.02,26.03,280272.0,23.6347,23.7254,23.6075,23.6166,280272.0
2016-01-29 11:20:00,26.04,26.05,25.86,25.9,425358.0,23.6256,23.6347,23.4623,23.4986,425358.0
2016-01-29 11:30:00,25.91,25.97,25.87,25.92,154875.0,23.5077,23.5621,23.4714,23.5168,154875.0
2016-01-29 11:40:00,25.92,25.97,25.79,25.79,162686.0,23.5168,23.5621,23.3988,23.3988,162686.0
2016-01-29 11:50:00,25.79,26.01,25.79,25.89,159384.0,23.3988,23.5984,23.3988,23.4895,159384.0
2016-01-29 12:00:00,25.89,25.98,25.84,25.93,90773.0,23.4895,23.5712,23.4442,23.5258,90773.0
2016-01-29 12:10:00,25.93,25.97,25.92,25.93,55737.0,23.5258,23.5621,23.5168,23.5258,55737.0
2016-01-29 12:20:00,25.94,25.97,25.91,25.96,81867.0,23.5349,23.5621,23.5077,23.5531,81867.0
2016-01-29 12:30:00,25.96,25.99,25.92,25.98,92882.0,23.5531,23.5803,23.5168,23.5712,92882.0
2016-01-29 12:40:00,25.97,26.02,25.92,25.93,88000.0,23.5621,23.6075,23.5168,23.5258,88000.0
2016-01-29 12:50:00,25.93,26.04,25.91,26.01,193196.0,23.5258,23.6256,23.5077,23.5984,193196.0
2016-01-29 13:00:00,26.0,26.02,25.88,25.91,80186.0,23.5894,23.6075,23.4805,23.5077,80186.0
2016-01-29 13:10:00,25.91,25.92,25.82,25.87,97589.0,23.5077,23.5168,23.426,23.4714,97589.0
2016-01-29 13:20:00,25.87,25.89,25.78,25.83,86150.0,23.4714,23.4895,23.3897,23.4351,86150.0
2016-01-29 13:30:00,25.83,25.86,25.76,25.84,128782.0,23.4351,23.4623,23.3716,23.4442,128782.0
2016-01-29 13:40:00,25.84,25.99,25.83,25.99,98169.0,23.4442,23.5803,23.4351,23.5803,98169.0
2016-01-29 13:50:00,25.99,26.05,25.95,26.05,331589.0,23.5803,23.6347,23.544,23.6347,331589.0
2016-01-29 14:00:00,26.05,26.1,26.01,26.05,326086.0,23.6347,23.6801,23.5984,23.6347,326086.0
2016-01-29 14:10:00,26.04,26.11,26.02,26.07,142171.0,23.6256,23.6892,23.6075,23.6529,142171.0
2016-01-29 14:20:00,26.08,26.12,26.06,26.08,387722.0,23.6619,23.6982,23.6438,23.6619,387722.0
2016-01-29 14:30:00,26.07,26.09,25.97,26.03,218977.0,23.6529,23.671,23.5621,23.6166,218977.0
2016-01-29 14:40:00,26.04,26.09,25.98,26.05,305811.0,23.6256,23.671,23.5712,23.6347,305811.0
2016-01-29 14:50:00,26.05,26.08,25.95,25.99,130281.0,23.6347,23.6619,23.544,23.5803,130281.0
2016-01-29 15:00:00,25.98,26.06,25.98,26.04,295802.0,23.5712,23.6438,23.5712,23.6256,295802.0
2016-01-29 15:10:00,26.04,26.09,26.0,26.04,213820.0,23.6256,23.671,23.5894,23.6256,213820.0
2016-01-29 15:20:00,26.04,26.09,26.03,26.05,271444.0,23.6256,23.671,23.6166,23.6347,271444.0
2016-01-29 15:30:00,26.05,26.13,26.05,26.07,223139.0,23.6347,23.7073,23.6347,23.6529,223139.0
2016-01-29 15:40:00,26.07,26.14,26.02,26.08,375398.0,23.6529,23.7164,23.6075,23.6619,375398.0
2016-01-29 15:50:00,26.07,26.14,26.01,26.02,880029.0,23.6529,23.7164,23.5984,23.6075,880029.0
2016-02-01 09:30:00,25.62,25.96,25.58,25.74,473548.0,23.2446,23.5531,23.2083,23.3535,473548.0
2016-02-01 09:40:00,25.75,25.81,25.5,25.51,301626.0,23.3625,23.417,23.1357,23.1448,301626.0
2016-02-01 09:50:00,25.52,25.71,25.51,25.71,233574.0,23.1539,23.3262,23.1448,23.3262,233574.0
2016-02-01 10:00:00,25.7,25.71,25.52,25.57,455367.0,23.3172,23.3262,23.1539,23.1992,455367.0
2016-02-01 10:10:00,25.56,25.61,25.43,25.44,869055.0,23.1901,23.2355,23.0722,23.0813,869055.0
2016-02-01 10:20:00,25.45,25.61,25.34,25.38,493522.0,23.0903,23.2355,22.9905,23.0268,493522.0
2016-02-01 10:30:00,25.37,25.43,25.33,25.39,269288.0,23.0178,23.0722,22.9815,23.0359,269288.0
2016-02-01 10:40:00,25.4,25.62,25.39,25.55,546066.0,23.045,23.2446,23.0359,23.1811,546066.0
2016-02-01 10:50:00,25.55,25.57,25.42,25.48,267862.0,23.1811,23.1992,23.0631,23.1176,267862.0
2016-02-01 11:00:00,25.48,25.49,25.36,25.38,251053.0,23.1176,23.1266,23.0087,23.0268,251053.0
2016-02-01 11:10:00,25.38,25.45,25.35,25.36,193641.0,23.0268,23.0903,22.9996,23.0087,193641.0
2016-02-01 11:20:00,25.36,25.37,25.25,25.27,198665.0,23.0087,23.0178,22.9089,22.927,198665.0
2016-02-01 11:30:00,25.27,25.35,25.25,25.31,113842.0,22.927,22.9996,22.9089,22.9633,113842.0
2016-02-01 11:40:00,25.3,25.35,25.26,25.3,123731.0,22.9543,22.9996,22.918,22.9543,123731.0
2016-02-01 11:50:00,25.29,25.32,25.27,25.32,96062.0,22.9452,22.9724,22.927,22.9724,96062.0
2016-02-01 12:00:00,25.32,25.35,25.23,25.27,160626.0,22.9724,22.9996,22.8907,22.927,160626.0
2016-02-01 12:10:00,25.27,25.27,25.2,25.25,108954.0,22.927,22.927,22.8635,22.9089,108954.0
2016-02-01 12:20:00,25.24,25.25,25.14,25.21,135681.0,22.8998,22.9089,22.8091,22.8726,135681.0
2016-02-01 12:30:00,25.21,25.22,25.17,25.22,115681.0,22.8726,22.8817,22.8363,22.8817,115681.0
2016-02-01 12:40:00,25.22,25.27,25.21,25.24,122415.0,22.8817,22.927,22.8726,22.8998,122415.0
2016-02-01 12:50:00,25.23,25.25,25.21,25.24,124108.0,22.8907,22.9089,22.8726,22.8998,124108.0
2016-02-01 13:00:00,25.24,25.38,25.24,25.31,128490.0,22.8998,23.0268,22.8998,22.9633,128490.0
2016-02-01 13:10:00,25.3,25.39,25.25,25.36,167589.0,22.9543,23.0359,22.9089,23.0087,167589.0
2016-02-01 13:20:00,25.37,25.5,25.36,25.47,97854.0,23.0178,23.1357,23.0087,23.1085,97854.0
2016-02-01 13:30:00,25.48,25.48,25.42,25.47,99068.0,23.1176,23.1176,23.0631,23.1085,99068.0
2016-02-01 13:40:00,25.47,25.53,25.41,25.53,210466.0,23.1085,23.1629,23.0541,23.1629,210466.0
2016-02-01 13:50:00,25.52,25.53,25.46,25.5,130886.0,23.1539,23.1629,23.0994,23.1357,130886.0
2016-02-01 14:00:00,25.5,25.51,25.46,25.47,357082.0,23.1357,23.1448,23.0994,23.1085,357082.0
2016-02-01 14:10:00,25.47,25.56,25.42,25.55,243910.0,23.1085,23.1901,23.0631,23.1811,243910.0
2016-02-01 14:20:00,25.55,25.6,25.52,25.59,268896.0,23.1811,23.2264,23.1539,23.2174,268896.0
2016-02-01 14:30:00,25.59,25.61,25.55,25.6,189060.0,23.2174,23.2355,23.1811,23.2264,189060.0
2016-02-01 14:40:00,25.6,25.72,25.59,25.61,254622.0,23.2264,23.3353,23.2174,23.2355,254622.0
2016-02-01 14:50:00,25.62,25.72,25.61,25.71,137885.0,23.2446,23.3353,23.2355,23.3262,137885.0
2016-02-01 15:00:00,25.71,25.72,25.63,25.72,238446.0,23.3262,23.3353,23.2537,23.3353,238446.0
2016-02-01 15:10:00,25.72,25.79,25.67,25.78,203839.0,23.3353,23.3988,23.2899,23.3897,203839.0
2016-02-01 15:20:00,25.78,25.81,25.74,25.75,234794.0,23.3897,23.417,23.3535,23.3625,234794.0
2016-02-01 15:30:00,25.74,25.76,25.6,25.62,407145.0,23.3535,23.3716,23.2264,23.2446,407145.0
2016-02-01 15:40:00,25.62,25.71,25.62,25.67,390354.0,23.2446,23.3262,23.2446,23.2899,390354.0
2016-02-01 15:50:00,25.67,25.68,25.56,25.59,725299.0,23.2899,23.299,23.1901,23.2174,725299.0
2016-02-02 09:30:00,25.32,25.57,25.26,25.29,592279.0,22.9724,23.1992,22.918,22.9452,592279.0
2016-02-02 09:40:00,25.28,25.38,25.22,25.26,349230.0,22.9361,23.0268,22.8817,22.918,349230.0
2016-02-02 09:50:00,25.25,25.39,25.19,25.35,294245.0,22.9089,23.0359,22.8545,22.9996,294245.0
2016-02-02 10:00:00,25.35,25.42,25.31,25.31,338805.0,22.9996,23.0631,22.9633,22.9633,338805.0
2016-02-02 10:10:00,25.3,25.31,25.23,25.28,203819.0,22.9543,22.9633,22.8907,22.9361,203819.0
2016-02-02 10:20:00,25.28,25.36,25.23,25.23,258772.0,22.9361,23.0087,22.8907,22.8907,258772.0
2016-02-02 10:30:00,25.23,25.27,25.2,25.24,332650.0,22.8907,22.927,22.8635,22.8998,332650.0
2016-02-02 10:40:00,25.24,25.31,25.18,25.2,490395.0,22.8998,22.9633,22.8454,22.8635,490395.0
2016-02-02 10:50:00,25.2,25.21,25.14,25.17,228026.0,22.8635,22.8726,22.8091,22.8363,228026.0
2016-02-02 11:00:00,25.17,25.31,25.14,25.28,322950.0,22.8363,22.9633,22.8091,22.9361,322950.0
2016-02-02 11:10:00,25.29,25.36,25.28,25.32,242752.0,22.9452,23.0087,22.9361,22.9724,242752.0
2016-02-02 11:20:00,25.32,25.38,25.31,25.38,124235.0,22.9724,23.0268,22.9633,23.0268,124235.0
2016-02-02 11:30:00,25.37,25.4,25.34,25.37,148681.0,23.0178,23.045,22.9905,23.0178,148681.0
2016-02-02 11:40:00,25.36,25.39,25.32,25.34,249642.0,23.0087,23.0359,22.9724,22.9905,249642.0
2016-02-02 11:50:00,25.34,25.34,25.15,25.15,148786.0,22.9905,22.9905,22.8182,22.8182,148786.0
2016-02-02 12:00:00,25.15,25.2,25.14,25.2,177803.0,22.8182,22.8635,22.8091,22.8635,177803.0
2016-02-02 12:10:00,25.19,25.24,25.18,25.21,137196.0,22.8545,22.8998,22.8454,22.8726,137196.0
2016-02-02 12:20:00,25.21,25.26,25.2,25.25,97382.0,22.8726,22.918,22.8635,22.9089,97382.0
2016-02-02 12:30:00,25.25,25.29,25.21,25.27,151977.0,22.9089,22.9452,22.8726,22.927,151977.0
2016-02-02 12:40:00,25.27,25.27,25.15,25.15,269700.0,22.927,22.927,22.8182,22.8182,269700.0
2016-02-02 12:50:00,25.16,25.19,25.03,25.07,400481.0,22.8272,22.8545,22.7093,22.7456,400481.0
2016-02-02 13:00:00,25.07,25.09,25.04,25.07,216062.0,22.7456,22.7637,22.7184,22.7456,216062.0
2016-02-02 13:10:00,25.07,25.11,25.04,25.04,124315.0,22.7456,22.7819,22.7184,22.7184,124315.0
2016-02-02 13:20:00,25.04,25.1,25.02,25.1,144006.0,22.7184,22.7728,22.7002,22.7728,144006.0
2016-02-02 13:30:00,25.1,25.1,24.97,24.98,354720.0,22.7728,22.7728,22.6548,22.6639,354720.0
2016-02-02 13:40:00,24.97,24.98,24.81,24.83,200489.0,22.6548,22.6639,22.5097,22.5278,200489.0
2016-02-02 13:50:00,24.83,24.83,24.7,24.74,275768.0,22.5278,22.5278,22.4099,22.4462,275768.0
2016-02-02 14:00:00,24.75,24.83,24.74,24.74,159114.0,22.4552,22.5278,22.4462,22.4462,159114.0
2016-02-02 14:10:00,24.74,24.78,24.66,24.77,243081.0,22.4462,22.4825,22.3736,22.4734,243081.0
2016-02-02 14:20:00,24.76,24.76,24.67,24.69,131666.0,22.4643,22.4643,22.3827,22.4008,131666.0
2016-02-02 14:30:00,24.69,24.81,24.67,24.79,164597.0,22.4008,22.5097,22.3827,22.4915,164597.0
2016-02-02 14:40:00,24.78,24.78,24.63,24.67,224159.0,22.4825,22.4825,22.3464,22.3827,224159.0
2016-02-02 14:50:00,24.67,24.71,24.56,24.56,205581.0,22.3827,22.419,22.2829,22.2829,205581.0
2016-02-02 15:00:00,24.56,24.65,24.52,24.61,221185.0,22.2829,22.3645,22.2466,22.3282,221185.0
2016-02-02 15:10:00,24.62,24.78,24.56,24.73,361541.0,22.3373,22.4825,22.2829,22.4371,361541.0
2016-02-02 15:20:00,24.73,24.78,24.63,24.66,361799.0,22.4371,22.4825,22.3464,22.3736,361799.0
2016-02-02 15:30:00,24.66,24.76,24.63,24.75,378818.0,22.3736,22.4643,22.3464,22.4552,378818.0
2016-02-02 15:40:00,24.75,24.78,24.62,24.66,392606.0,22.4552,22.4825,22.3373,22.3736,392606.0
2016-02-02 15:50:00,24.66,24.7,24.57,24.67,797283.0,22.3736,22.4099,22.2919,22.3827,797283.0
2016-02-03 09:30:00,24.68,24.79,24.5,24.73,712257.0,22.3917,22.4915,22.2284,22.4371,712257.0
2016-02-03 09:40:00,24.72,24.73,24.14,24.32,666406.0,22.428,22.4371,21.9018,22.0651,666406.0
2016-02-03 09:50:00,24.32,24.38,24.13,24.24,589312.0,22.0651,22.1196,21.8927,21.9925,589312.0
2016-02-03 10:00:00,24.23,24.28,23.93,23.97,1210583.0,21.9835,22.0288,21.7113,21.7476,1210583.0
2016-02-03 10:10:00,23.98,24.04,23.77,23.88,812735.0,21.7566,21.8111,21.5661,21.6659,812735.0
2016-02-03 10:20:00,23.88,24.01,23.83,23.85,386848.0,21.6659,21.7839,21.6205,21.6387,386848.0
2016-02-03 10:30:00,23.85,23.85,23.5,23.7,869357.0,21.6387,21.6387,21.3211,21.5026,869357.0
2016-02-03 10:40:00,23.7,24.03,23.69,23.87,767761.0,21.5026,21.802,21.4935,21.6568,767761.0
2016-02-03 10:50:00,23.86,23.94,23.74,23.84,891042.0,21.6478,21.7203,21.5389,21.6296,891042.0
2016-02-03 11:00:00,23.85,23.85,23.65,23.77,550190.0,21.6387,21.6387,21.4572,21.5661,550190.0
2016-02-03 11:10:00,23.78,23.79,23.68,23.78,532311.0,21.5752,21.5843,21.4845,21.5752,532311.0
2016-02-03 11:20:00,23.78,24.02,23.78,23.89,572986.0,21.5752,21.7929,21.5752,21.675,572986.0
2016-02-03 11:30:00,23.88,23.88,23.71,23.86,400842.0,21.6659,21.6659,21.5117,21.6478,400842.0
2016-02-03 11:40:00,23.87,24.04,23.84,23.95,318255.0,21.6568,21.8111,21.6296,21.7294,318255.0
2016-02-03 11:50:00,23.95,24.11,23.86,24.01,510017.0,21.7294,21.8746,21.6478,21.7839,510017.0
2016-02-03 12:00:00,24.02,24.09,23.99,24.06,627247.0,21.7929,21.8564,21.7657,21.8292,627247.0
2016-02-03 12:10:00,24.06,24.07,23.91,23.92,376591.0,21.8292,21.8383,21.6931,21.7022,376591.0
2016-02-03 12:20:00,23.91,23.93,23.8,23.83,271485.0,21.6931,21.7113,21.5933,21.6205,271485.0
2016-02-03 12:30:00,23.84,23.88,23.78,23.81,238576.0,21.6296,21.6659,21.5752,21.6024,238576.0
2016-02-03 12:40:00,23.81,23.85,23.71,23.76,250454.0,21.6024,21.6387,21.5117,21.557,250454.0
2016-02-03 12:50:00,23.77,23.82,23.72,23.78,173578.0,21.5661,21.6115,21.5207,21.5752,173578.0
2016-02-03 13:00:00,23.79,23.81,23.72,23.73,320759.0,21.5843,21.6024,21.5207,21.5298,320759.0
2016-02-03 13:10:00,23.73,23.75,23.7,23.71,127420.0,21.5298,21.548,21.5026,21.5117,127420.0
2016-02-03 13:20:00,23.71,23.72,23.63,23.67,174341.0,21.5117,21.5207,21.4391,21.4754,174341.0
2016-02-03 13:30:00,23.67,23.67,23.56,23.59,130412.0,21.4754,21.4754,21.3756,21.4028,130412.0
2016-02-03 13:40:00,23.59,23.63,23.52,23.53,205837.0,21.4028,21.4391,21.3393,21.3484,205837.0
2016-02-03 13:50:00,23.53,23.57,23.42,23.43,528929.0,21.3484,21.3847,21.2486,21.2576,528929.0
2016-02-03 14:00:00,23.43,23.58,23.42,23.48,440398.0,21.2576,21.3937,21.2486,21.303,440398.0
2016-02-03 14:10:00,23.48,23.62,23.37,23.4,405426.0,21.303,21.43,21.2032,21.2304,405426.0
2016-02-03 14:20:00,23.4,23.78,23.39,23.78,384546.0,21.2304,21.5752,21.2213,21.5752,384546.0
2016-02-03 14:30:00,23.77,23.86,23.72,23.77,423536.0,21.5661,21.6478,21.5207,21.5661,423536.0
2016-02-03 14:40:00,23.79,23.95,23.78,23.84,371587.0,21.5843,21.7294,21.5752,21.6296,371587.0
2016-02-03 14:50:00,23.83,24.05,23.73,24.0,393692.0,21.6205,21.8201,21.5298,21.7748,393692.0
2016-02-03 15:00:00,24.0,24.04,23.87,24.03,446851.0,21.7748,21.8111,21.6568,21.802,446851.0
2016-02-03 15:10:00,24.03,24.1,23.95,24.0,398051.0,21.802,21.8655,21.7294,21.7748,398051.0
2016-02-03 15:20:00,24.0,24.01,23.81,23.84,705331.0,21.7748,21.7839,21.6024,21.6296,705331.0
2016-02-03 15:30:00,23.83,23.9,23.77,23.79,519889.0,21.6205,21.6841,21.5661,21.5843,519889.0
2016-02-03 15:40:00,23.79,23.83,23.73,23.79,515951.0,21.5843,21.6205,21.5298,21.5843,515951.0
2016-02-03 15:50:00,23.79,23.88,23.78,23.8,1009542.0,21.5843,21.6659,21.5752,21.5933,1009542.0
2016-02-04 09:30:00,24.0,24.13,23.99,24.06,1299470.0,21.7748,21.8927,21.7657,21.8292,1299470.0
2016-02-04 09:40:00,24.07,24.29,23.97,24.26,674991.0,21.8383,22.0379,21.7476,22.0107,674991.0
2016-02-04 09:50:00,24.27,24.63,24.06,24.6,866056.0,22.0198,22.3464,21.8292,22.3192,866056.0
2016-02-04 10:00:00,24.59,24.71,24.32,24.55,905636.0,22.3101,22.419,22.0651,22.2738,905636.0
2016-02-04 10:10:00,24.55,24.74,24.42,24.67,690460.0,22.2738,22.4462,22.1558,22.3827,690460.0
2016-02-04 10:20:00,24.68,25.25,24.66,25.13,980565.0,22.3917,22.9089,22.3736,22.8,980565.0
2016-02-04 10:30:00,25.12,25.26,24.98,25.11,755326.0,22.7909,22.918,22.6639,22.7819,755326.0
2016-02-04 10:40:00,25.1,25.16,24.88,25.02,1174178.0,22.7728,22.8272,22.5732,22.7002,1174178.0
2016-02-04 10:50:00,25.02,25.16,24.94,25.15,663976.0,22.7002,22.8272,22.6276,22.8182,663976.0
2016-02-04 11:00:00,25.15,25.17,24.98,25.0,585251.0,22.8182,22.8363,22.6639,22.6821,585251.0
2016-02-04 11:10:00,25.0,25.01,24.77,24.79,465693.0,22.6821,22.6911,22.4734,22.4915,465693.0
2016-02-04 11:20:00,24.79,25.0,24.78,24.92,351885.0,22.4915,22.6821,22.4825,22.6095,351885.0
2016-02-04 11:30:00,24.91,25.0,24.88,24.96,297487.0,22.6004,22.6821,22.5732,22.6458,297487.0
2016-02-04 11:40:00,24.96,25.01,24.86,24.94,668442.0,22.6458,22.6911,22.555,22.6276,668442.0
2016-02-04 11:50:00,24.94,25.0,24.86,24.91,419308.0,22.6276,22.6821,22.555,22.6004,419308.0
2016-02-04 12:00:00,24.92,24.98,24.8,24.96,284426.0,22.6095,22.6639,22.5006,22.6458,284426.0
2016-02-04 12:10:00,24.96,24.96,24.79,24.93,327015.0,22.6458,22.6458,22.4915,22.6186,327015.0
2016-02-04 12:20:00,24.93,24.96,24.83,24.95,241349.0,22.6186,22.6458,22.5278,22.6367,241349.0
2016-02-04 12:30:00,24.96,25.04,24.87,24.99,339352.0,22.6458,22.7184,22.5641,22.673,339352.0
2016-02-04 12:40:00,24.99,25.06,24.95,25.04,210404.0,22.673,22.7365,22.6367,22.7184,210404.0
2016-02-04 12:50:00,25.04,25.06,24.97,24.99,281593.0,22.7184,22.7365,22.6548,22.673,281593.0
2016-02-04 13:00:00,24.99,25.03,24.98,25.03,168450.0,22.673,22.7093,22.6639,22.7093,168450.0
2016-02-04 13:10:00,25.03,25.07,24.96,24.96,235155.0,22.7093,22.7456,22.6458,22.6458,235155.0
2016-02-04 13:20:00,24.96,25.06,24.96,25.04,314251.0,22.6458,22.7365,22.6458,22.7184,314251.0
2016-02-04 13:30:00,25.03,25.11,24.97,24.98,239334.0,22.7093,22.7819,22.6548,22.6639,239334.0
2016-02-04 13:40:00,24.99,24.99,24.72,24.81,306221.0,22.673,22.673,22.428,22.5097,306221.0
2016-02-04 13:50:00,24.81,24.96,24.81,24.96,318058.0,22.5097,22.6458,22.5097,22.6458,318058.0
2016-02-04 14:00:00,24.97,24.99,24.91,24.91,345296.0,22.6548,22.673,22.6004,22.6004,345296.0
2016-02-04 14:10:00,24.9,25.1,24.88,24.99,317370.0,22.5913,22.7728,22.5732,22.673,317370.0
2016-02-04 14:20:00,25.0,25.02,24.85,24.92,244617.0,22.6821,22.7002,22.546,22.6095,244617.0
2016-02-04 14:30:00,24.91,24.99,24.77,24.79,295638.0,22.6004,22.673,22.4734,22.4915,295638.0
2016-02-04 14:40:00,24.77,24.86,24.73,24.86,482557.0,22.4734,22.555,22.4371,22.555,482557.0
2016-02-04 14:50:00,24.86,24.93,24.71,24.93,328555.0,22.555,22.6186,22.419,22.6186,328555.0
2016-02-04 15:00:00,24.92,24.98,24.89,24.96,430503.0,22.6095,22.6639,22.5823,22.6458,430503.0
2016-02-04 15:10:00,24.96,25.04,24.9,24.91,499776.0,22.6458,22.7184,22.5913,22.6004,499776.0
2016-02-04 15:20:00,24.9,25.05,24.89,25.02,881016.0,22.5913,22.7274,22.5823,22.7002,881016.0
2016-02-04 15:30:00,25.02,25.07,24.99,25.03,485914.0,22.7002,22.7456,22.673,22.7093,485914.0
2016-02-04 15:40:00,25.03,25.09,24.98,25.01,578262.0,22.7093,22.7637,22.6639,22.6911,578262.0
2016-02-04 15:50:00,25.01,25.02,24.89,24.95,1162042.0,22.6911,22.7002,22.5823,22.6367,1162042.0
2016-02-05 09:30:00,24.69,24.95,24.17,24.25,902791.0,22.4008,22.6367,21.929,22.0016,902791.0
2016-02-05 09:40:00,24.26,24.38,24.17,24.18,1126689.0,22.0107,22.1196,21.929,21.9381,1126689.0
2016-02-05 09:50:00,24.18,24.26,24.04,24.21,969580.0,21.9381,22.0107,21.8111,21.9653,969580.0
2016-02-05 10:00:00,24.21,24.3,24.02,24.16,844981.0,21.9653,22.047,21.7929,21.92,844981.0
2016-02-05 10:10:00,24.17,24.31,24.1,24.12,453248.0,21.929,22.056,21.8655,21.8837,453248.0
2016-02-05 10:20:00,24.12,24.19,24.02,24.03,719457.0,21.8837,21.9472,21.7929,21.802,719457.0
2016-02-05 10:30:00,24.03,24.11,23.93,23.96,1197686.0,21.802,21.8746,21.7113,21.7385,1197686.0
2016-02-05 10:40:00,23.96,24.08,23.89,23.94,662350.0,21.7385,21.8474,21.675,21.7203,662350.0
2016-02-05 10:50:00,23.96,23.96,23.8,23.82,567508.0,21.7385,21.7385,21.5933,21.6115,567508.0
2016-02-05 11:00:00,23.82,23.85,23.6,23.62,410680.0,21.6115,21.6387,21.4119,21.43,410680.0
2016-02-05 11:10:00,23.62,23.78,23.55,23.67,674522.0,21.43,21.5752,21.3665,21.4754,674522.0
2016-02-05 11:20:00,23.66,23.69,23.51,23.58,884873.0,21.4663,21.4935,21.3302,21.3937,884873.0
2016-02-05 11:30:00,23.59,23.75,23.52,23.7,457512.0,21.4028,21.548,21.3393,21.5026,457512.0
2016-02-05 11:40:00,23.7,23.8,23.69,23.69,441547.0,21.5026,21.5933,21.4935,21.4935,441547.0
2016-02-05 11:50:00,23.7,23.83,23.68,23.72,337616.0,21.5026,21.6205,21.4845,21.5207,337616.0
2016-02-05 12:00:00,23.71,23.84,23.71,23.76,328233.0,21.5117,21.6296,21.5117,21.557,328233.0
2016-02-05 12:10:00,23.76,23.77,23.56,23.68,389249.0,21.557,21.5661,21.3756,21.4845,389249.0
2016-02-05 12:20:00,23.67,23.67,23.55,23.63,236875.0,21.4754,21.4754,21.3665,21.4391,236875.0
2016-02-05 12:30:00,23.63,23.67,23.6,23.64,200197.0,21.4391,21.4754,21.4119,21.4482,200197.0
2016-02-05 12:40:00,23.64,23.76,23.63,23.69,229687.0,21.4482,21.557,21.4391,21.4935,229687.0
2016-02-05 12:50:00,23.69,23.7,23.6,23.66,222501.0,21.4935,21.5026,21.4119,21.4663,222501.0
2016-02-05 13:00:00,23.65,23.77,23.63,23.73,205293.0,21.4572,21.5661,21.4391,21.5298,205293.0
2016-02-05 13:10:00,23.73,23.77,23.65,23.77,259540.0,21.5298,21.5661,21.4572,21.5661,259540.0
2016-02-05 13:20:00,23.76,23.85,23.71,23.83,191677.0,21.557,21.6387,21.5117,21.6205,191677.0
2016-02-05 13:30:00,23.82,23.86,23.76,23.77,260416.0,21.6115,21.6478,21.557,21.5661,260416.0
2016-02-05 13:40:00,23.77,23.84,23.74,23.82,204527.0,21.5661,21.6296,21.5389,21.6115,204527.0
2016-02-05 13:50:00,23.83,23.86,23.75,23.79,238611.0,21.6205,21.6478,21.548,21.5843,238611.0
2016-02-05 14:00:00,23.79,23.84,23.72,23.82,306511.0,21.5843,21.6296,21.5207,21.6115,306511.0
2016-02-05 14:10:00,23.82,23.82,23.66,23.7,272805.0,21.6115,21.6115,21.4663,21.5026,272805.0
2016-02-05 14:20:00,23.7,23.73,23.62,23.64,345144.0,21.5026,21.5298,21.43,21.4482,345144.0
2016-02-05 14:30:00,23.63,23.78,23.62,23.77,256424.0,21.4391,21.5752,21.43,21.5661,256424.0
2016-02-05 14:40:00,23.77,23.79,23.7,23.79,242257.0,21.5661,21.5843,21.5026,21.5843,242257.0
2016-02-05 14:50:00,23.79,23.79,23.69,23.74,266541.0,21.5843,21.5843,21.4935,21.5389,266541.0
2016-02-05 15:00:00,23.75,23.76,23.69,23.76,316973.0,21.548,21.557,21.4935,21.557,316973.0
2016-02-05 15:10:00,23.76,23.84,23.74,23.81,523381.0,21.557,21.6296,21.5389,21.6024,523381.0
2016-02-05 15:20:00,23.8,23.83,23.75,23.79,353856.0,21.5933,21.6205,21.548,21.5843,353856.0
2016-02-05 15:30:00,23.79,23.8,23.69,23.71,466236.0,21.5843,21.5933,21.4935,21.5117,466236.0
2016-02-05 15:40:00,23.71,23.74,23.64,23.68,411109.0,21.5117,21.5389,21.4482,21.4845,411109.0
2016-02-05 15:50:00,23.69,23.69,23.51,23.64,1236386.0,21.4935,21.4935,21.3302,21.4482,1236386.0
2016-02-08 09:30:00,23.05,23.24,22.18,22.57,2213149.0,20.9129,21.0852,20.1235,20.4774,2213149.0
2016-02-08 09:40:00,22.57,23.07,22.55,23.01,1602483.0,20.4774,20.931,20.4592,20.8766,1602483.0
2016-02-08 09:50:00,23.0,23.18,22.85,22.92,775956.0,20.8675,21.0308,20.7314,20.7949,775956.0
2016-02-08 10:00:00,22.91,23.0,22.77,22.77,879986.0,20.7858,20.8675,20.6588,20.6588,879986.0
2016-02-08 10:10:00,22.78,22.93,22.72,22.84,959688.0,20.6679,20.804,20.6135,20.7223,959688.0
2016-02-08 10:20:00,22.84,22.84,22.58,22.61,4327074.0,20.7223,20.7223,20.4864,20.5137,4327074.0
2016-02-08 10:30:00,22.6,22.7,22.52,22.66,1036921.0,20.5046,20.5953,20.432,20.559,1036921.0
2016-02-08 10:40:00,22.66,22.7,22.57,22.64,957882.0,20.559,20.5953,20.4774,20.5409,957882.0
2016-02-08 10:50:00,22.64,22.71,22.6,22.67,663895.0,20.5409,20.6044,20.5046,20.5681,663895.0
2016-02-08 11:00:00,22.68,22.71,22.55,22.65,513194.0,20.5772,20.6044,20.4592,20.55,513194.0
2016-02-08 11:10:00,22.66,22.75,22.58,22.73,530595.0,20.559,20.6407,20.4864,20.6225,530595.0
2016-02-08 11:20:00,22.72,22.84,22.69,22.78,388481.0,20.6135,20.7223,20.5862,20.6679,388481.0
2016-02-08 11:30:00,22.78,22.81,22.68,22.74,277579.0,20.6679,20.6951,20.5772,20.6316,277579.0
2016-02-08 11:40:00,22.74,22.83,22.62,22.65,478079.0,20.6316,20.7133,20.5227,20.55,478079.0
2016-02-08 11:50:00,22.64,22.88,22.6,22.84,541450.0,20.5409,20.7586,20.5046,20.7223,541450.0
2016-02-08 12:00:00,22.83,22.86,22.72,22.83,395113.0,20.7133,20.7405,20.6135,20.7133,395113.0
2016-02-08 12:10:00,22.82,22.96,22.77,22.93,425717.0,20.7042,20.8312,20.6588,20.804,425717.0
2016-02-08 12:20:00,22.93,22.96,22.84,22.87,792807.0,20.804,20.8312,20.7223,20.7496,792807.0
2016-02-08 12:30:00,22.87,22.89,22.79,22.81,391800.0,20.7496,20.7677,20.677,20.6951,391800.0
2016-02-08 12:40:00,22.81,22.85,22.79,22.84,249090.0,20.6951,20.7314,20.677,20.7223,249090.0
2016-02-08 12:50:00,22.83,22.92,22.82,22.9,454231.0,20.7133,20.7949,20.7042,20.7768,454231.0
2016-02-08 13:00:00,22.89,22.9,22.67,22.75,443169.0,20.7677,20.7768,20.5681,20.6407,443169.0
2016-02-08 13:10:00,22.75,22.85,22.74,22.76,280174.0,20.6407,20.7314,20.6316,20.6498,280174.0
2016-02-08 13:20:00,22.76,22.82,22.71,22.77,368621.0,20.6498,20.7042,20.6044,20.6588,368621.0
2016-02-08 13:30:00,22.77,22.83,22.74,22.79,375144.0,20.6588,20.7133,20.6316,20.677,375144.0
2016-02-08 13:40:00,22.79,22.84,22.76,22.79,377680.0,20.677,20.7223,20.6498,20.677,377680.0
2016-02-08 13:50:00,22.8,22.83,22.69,22.71,790039.0,20.686,20.7133,20.5862,20.6044,790039.0
2016-02-08 14:00:00,22.71,22.8,22.69,22.78,522848.0,20.6044,20.686,20.5862,20.6679,522848.0
2016-02-08 14:10:00,22.78,22.78,22.7,22.73,436482.0,20.6679,20.6679,20.5953,20.6225,436482.0
2016-02-08 14:20:00,22.73,22.77,22.68,22.77,472092.0,20.6225,20.6588,20.5772,20.6588,472092.0
2016-02-08 14:30:00,22.77,22.81,22.73,22.78,460642.0,20.6588,20.6951,20.6225,20.6679,460642.0
2016-02-08 14:40:00,22.76,22.85,22.74,22.83,392619.0,20.6498,20.7314,20.6316,20.7133,392619.0
2016-02-08 14:50:00,22.83,22.88,22.8,22.86,446593.0,20.7133,20.7586,20.686,20.7405,446593.0
2016-02-08 15:00:00,22.86,22.91,22.81,22.82,438446.0,20.7405,20.7858,20.6951,20.7042,438446.0
2016-02-08 15:10:00,22.82,22.95,22.8,22.93,515736.0,20.7042,20.8221,20.686,20.804,515736.0
2016-02-08 15:20:00,22.94,23.08,22.92,23.05,659432.0,20.8131,20.9401,20.7949,20.9129,659432.0
2016-02-08 15:30:00,23.05,23.15,23.03,23.05,593526.0,20.9129,21.0036,20.8947,20.9129,593526.0
2016-02-08 15:40:00,23.05,23.25,23.04,23.19,783596.0,20.9129,21.0943,20.9038,21.0399,783596.0
2016-02-08 15:50:00,23.19,23.26,23.11,23.2,2016845.0,21.0399,21.1034,20.9673,21.049,2016845.0
2016-02-09 09:30:00,22.7,22.79,22.47,22.78,934433.0,20.5953,20.677,20.3866,20.6679,934433.0
2016-02-09 09:40:00,22.76,23.18,22.73,23.18,836963.0,20.6498,21.0308,20.6225,21.0308,836963.0
2016-02-09 09:50:00,23.19,23.33,23.19,23.21,596536.0,21.0399,21.1669,21.0399,21.058,596536.0
2016-02-09 10:00:00,23.21,23.53,23.2,23.43,832663.0,21.058,21.3484,21.049,21.2576,832663.0
2016-02-09 10:10:00,23.42,23.43,23.07,23.1,459597.0,21.2486,21.2576,20.931,20.9582,459597.0
2016-02-09 10:20:00,23.1,23.13,22.98,23.01,341850.0,20.9582,20.9854,20.8494,20.8766,341850.0
2016-02-09 10:30:00,23.0,23.07,22.92,23.0,401085.0,20.8675,20.931,20.7949,20.8675,401085.0
2016-02-09 10:40:00,23.0,23.02,22.79,22.85,506580.0,20.8675,20.8856,20.677,20.7314,506580.0
2016-02-09 10:50:00,22.85,22.9,22.79,22.81,449713.0,20.7314,20.7768,20.677,20.6951,449713.0
2016-02-09 11:00:00,22.81,23.11,22.78,23.1,490498.0,20.6951,20.9673,20.6679,20.9582,490498.0
2016-02-09 11:10:00,23.11,23.2,22.95,23.03,271248.0,20.9673,21.049,20.8221,20.8947,271248.0
2016-02-09 11:20:00,23.03,23.18,23.01,23.14,242950.0,20.8947,21.0308,20.8766,20.9945,242950.0
2016-02-09 11:30:00,23.13,23.17,23.06,23.09,267581.0,20.9854,21.0217,20.9219,20.9492,267581.0
2016-02-09 11:40:00,23.08,23.09,23.0,23.02,222631.0,20.9401,20.9492,20.8675,20.8856,222631.0
2016-02-09 11:50:00,23.02,23.04,22.99,23.01,618614.0,20.8856,20.9038,20.8584,20.8766,618614.0
2016-02-09 12:00:00,23.0,23.05,22.97,23.05,235484.0,20.8675,20.9129,20.8403,20.9129,235484.0
2016-02-09 12:10:00,23.04,23.06,22.98,23.01,311636.0,20.9038,20.9219,20.8494,20.8766,311636.0
2016-02-09 12:20:00,23.01,23.06,22.98,23.01,257434.0,20.8766,20.9219,20.8494,20.8766,257434.0
2016-02-09 12:30:00,23.01,23.06,22.98,23.0,235702.0,20.8766,20.9219,20.8494,20.8675,235702.0
2016-02-09 12:40:00,23.01,23.03,22.86,22.89,183066.0,20.8766,20.8947,20.7405,20.7677,183066.0
2016-02-09 12:50:00,22.89,22.96,22.88,22.9,172346.0,20.7677,20.8312,20.7586,20.7768,172346.0
2016-02-09 13:00:00,22.9,22.91,22.75,22.76,599430.0,20.7768,20.7858,20.6407,20.6498,599430.0
2016-02-09 13:10:00,22.76,22.76,22.67,22.68,398343.0,20.6498,20.6498,20.5681,20.5772,398343.0
2016-02-09 13:20:00,22.68,22.75,22.64,22.67,175874.0,20.5772,20.6407,20.5409,20.5681,175874.0
2016-02-09 13:30:00,22.67,22.79,22.67,22.77,948097.0,20.5681,20.677,20.5681,20.6588,948097.0
2016-02-09 13:40:00,22.77,22.85,22.76,22.77,441727.0,20.6588,20.7314,20.6498,20.6588,441727.0
2016-02-09 13:50:00,22.76,22.86,22.74,22.81,179724.0,20.6498,20.7405,20.6316,20.6951,179724.0
2016-02-09 14:00:00,22.82,22.92,22.79,22.88,245217.0,20.7042,20.7949,20.677,20.7586,245217.0
2016-02-09 14:10:00,22.88,22.91,22.83,22.89,180467.0,20.7586,20.7858,20.7133,20.7677,180467.0
2016-02-09 14:20:00,22.88,22.97,22.88,22.94,408550.0,20.7586,20.8403,20.7586,20.8131,408550.0
2016-02-09 14:30:00,22.95,23.09,22.92,23.05,225204.0,20.8221,20.9492,20.7949,20.9129,225204.0
2016-02-09 14:40:00,23.05,23.14,23.0,23.03,209704.0,20.9129,20.9945,20.8675,20.8947,209704.0
2016-02-09 14:50:00,23.03,23.12,23.02,23.06,176568.0,20.8947,20.9764,20.8856,20.9219,176568.0
2016-02-09 15:00:00,23.06,23.18,23.04,23.1,360417.0,20.9219,21.0308,20.9038,20.9582,360417.0
2016-02-09 15:10:00,23.1,23.13,23.02,23.03,303361.0,20.9582,20.9854,20.8856,20.8947,303361.0
2016-02-09 15:20:00,23.02,23.04,22.92,22.98,376803.0,20.8856,20.9038,20.7949,20.8494,376803.0
2016-02-09 15:30:00,22.97,23.05,22.95,23.01,410313.0,20.8403,20.9129,20.8221,20.8766,410313.0
2016-02-09 15:40:00,23.01,23.02,22.9,22.91,405145.0,20.8766,20.8856,20.7768,20.7858,405145.0
2016-02-09 15:50:00,22.91,22.94,22.81,22.88,865342.0,20.7858,20.8131,20.6951,20.7586,865342.0
2016-02-10 09:30:00,23.38,23.38,22.86,22.92,655967.0,21.2123,21.2123,20.7405,20.7949,655967.0
2016-02-10 09:40:00,22.91,23.14,22.84,23.13,380899.0,20.7858,20.9945,20.7223,20.9854,380899.0
2016-02-10 09:50:00,23.13,23.2,23.04,23.13,266721.0,20.9854,21.049,20.9038,20.9854,266721.0
2016-02-10 10:00:00,23.12,23.17,23.03,23.07,515573.0,20.9764,21.0217,20.8947,20.931,515573.0
2016-02-10 10:10:00,23.07,23.24,23.06,23.23,325821.0,20.931,21.0852,20.9219,21.0762,325821.0
2016-02-10 10:20:00,23.24,23.37,23.19,23.28,322028.0,21.0852,21.2032,21.0399,21.1215,322028.0
2016-02-10 10:30:00,23.28,23.56,23.27,23.37,966410.0,21.1215,21.3756,21.1125,21.2032,966410.0
2016-02-10 10:40:00,23.37,23.37,23.27,23.3,543055.0,21.2032,21.2032,21.1125,21.1397,543055.0
2016-02-10 10:50:00,23.3,23.3,23.09,23.13,349912.0,21.1397,21.1397,20.9492,20.9854,349912.0
2016-02-10 11:00:00,23.14,23.25,23.11,23.13,249315.0,20.9945,21.0943,20.9673,20.9854,249315.0
2016-02-10 11:10:00,23.13,23.27,23.09,23.24,225938.0,20.9854,21.1125,20.9492,21.0852,225938.0
2016-02-10 11:20:00,23.24,23.26,23.09,23.11,189891.0,21.0852,21.1034,20.9492,20.9673,189891.0
2016-02-10 11:30:00,23.11,23.12,23.02,23.07,575449.0,20.9673,20.9764,20.8856,20.931,575449.0
2016-02-10 11:40:00,23.07,23.24,23.01,23.24,403169.0,20.931,21.0852,20.8766,21.0852,403169.0
2016-02-10 11:50:00,23.24,23.29,23.16,23.26,224356.0,21.0852,21.1306,21.0127,21.1034,224356.0
2016-02-10 12:00:00,23.26,23.33,23.21,23.32,140046.0,21.1034,21.1669,21.058,21.1578,140046.0
2016-02-10 12:10:00,23.32,23.32,23.21,23.26,102410.0,21.1578,21.1578,21.058,21.1034,102410.0
2016-02-10 12:20:00,23.27,23.41,23.26,23.38,123388.0,21.1125,21.2395,21.1034,21.2123,123388.0
2016-02-10 12:30:00,23.38,23.46,23.35,23.43,159664.0,21.2123,21.2849,21.1851,21.2576,159664.0
2016-02-10 12:40:00,23.43,23.45,23.31,23.35,146155.0,21.2576,21.2758,21.1488,21.1851,146155.0
2016-02-10 12:50:00,23.36,23.48,23.35,23.45,253987.0,21.1941,21.303,21.1851,21.2758,253987.0
2016-02-10 13:00:00,23.44,23.49,23.34,23.34,120954.0,21.2667,21.3121,21.176,21.176,120954.0
2016-02-10 13:10:00,23.34,23.4,23.29,23.32,176459.0,21.176,21.2304,21.1306,21.1578,176459.0
2016-02-10 13:20:00,23.32,23.38,23.28,23.32,156670.0,21.1578,21.2123,21.1215,21.1578,156670.0
2016-02-10 13:30:00,23.33,23.36,23.28,23.31,137729.0,21.1669,21.1941,21.1215,21.1488,137729.0
2016-02-10 13:40:00,23.32,23.39,23.31,23.36,217751.0,21.1578,21.2213,21.1488,21.1941,217751.0
2016-02-10 13:50:00,23.36,23.36,23.28,23.29,177760.0,21.1941,21.1941,21.1215,21.1306,177760.0
2016-02-10 14:00:00,23.29,23.34,23.27,23.32,247015.0,21.1306,21.176,21.1125,21.1578,247015.0
2016-02-10 14:10:00,23.32,23.35,23.28,23.33,152645.0,21.1578,21.1851,21.1215,21.1669,152645.0
2016-02-10 14:20:00,23.32,23.35,23.28,23.31,148302.0,21.1578,21.1851,21.1215,21.1488,148302.0
2016-02-10 14:30:00,23.32,23.39,23.28,23.3,169063.0,21.1578,21.2213,21.1215,21.1397,169063.0
2016-02-10 14:40:00,23.28,23.29,23.2,23.26,418915.0,21.1215,21.1306,21.049,21.1034,418915.0
2016-02-10 14:50:00,23.25,23.29,23.24,23.25,336128.0,21.0943,21.1306,21.0852,21.0943,336128.0
2016-02-10 15:00:00,23.26,23.47,23.25,23.35,273154.0,21.1034,21.2939,21.0943,21.1851,273154.0
2016-02-10 15:10:00,23.34,23.4,23.2,23.24,247695.0,21.176,21.2304,21.049,21.0852,247695.0
2016-02-10 15:20:00,23.23,23.31,23.17,23.19,214273.0,21.0762,21.1488,21.0217,21.0399,214273.0
2016-02-10 15:30:00,23.19,23.26,23.14,23.18,352050.0,21.0399,21.1034,20.9945,21.0308,352050.0
2016-02-10 15:40:00,23.18,23.28,23.15,23.24,656955.0,21.0308,21.1215,21.0036,21.0852,656955.0
2016-02-10 15:50:00,23.25,23.27,23.22,23.24,680530.0,21.0943,21.1125,21.0671,21.0852,680530.0
2016-02-11 09:30:00,22.53,22.8,22.4,22.65,763561.0,20.4411,20.686,20.3231,20.55,763561.0
2016-02-11 09:40:00,22.66,22.83,22.53,22.75,782215.0,20.559,20.7133,20.4411,20.6407,782215.0
2016-02-11 09:50:00,22.75,23.11,22.69,23.06,595978.0,20.6407,20.9673,20.5862,20.9219,595978.0
2016-02-11 10:00:00,23.06,23.13,22.88,23.06,419348.0,20.9219,20.9854,20.7586,20.9219,419348.0
2016-02-11 10:10:00,23.06,23.11,22.9,22.92,453901.0,20.9219,20.9673,20.7768,20.7949,453901.0
2016-02-11 10:20:00,22.92,22.97,22.68,22.69,726810.0,20.7949,20.8403,20.5772,20.5862,726810.0
2016-02-11 10:30:00,22.69,22.71,22.63,22.65,446498.0,20.5862,20.6044,20.5318,20.55,446498.0
2016-02-11 10:40:00,22.65,22.72,22.58,22.7,443616.0,20.55,20.6135,20.4864,20.5953,443616.0
2016-02-11 10:50:00,22.7,22.75,22.41,22.42,667547.0,20.5953,20.6407,20.3322,20.3413,667547.0
2016-02-11 11:00:00,22.41,22.44,22.33,22.4,466934.0,20.3322,20.3594,20.2596,20.3231,466934.0
2016-02-11 11:10:00,22.4,22.41,22.27,22.37,349087.0,20.3231,20.3322,20.2052,20.2959,349087.0
2016-02-11 11:20:00,22.38,22.42,22.29,22.34,321559.0,20.305,20.3413,20.2233,20.2687,321559.0
2016-02-11 11:30:00,22.33,22.44,22.29,22.44,467989.0,20.2596,20.3594,20.2233,20.3594,467989.0
2016-02-11 11:40:00,22.44,22.44,22.3,22.36,317171.0,20.3594,20.3594,20.2324,20.2868,317171.0
2016-02-11 11:50:00,22.35,22.4,22.29,22.3,370384.0,20.2778,20.3231,20.2233,20.2324,370384.0
2016-02-11 12:00:00,22.3,22.31,22.22,22.27,694553.0,20.2324,20.2415,20.1598,20.2052,694553.0
2016-02-11 12:10:00,22.27,22.3,22.19,22.19,491851.0,20.2052,20.2324,20.1326,20.1326,491851.0
2016-02-11 12:20:00,22.19,22.33,22.18,22.26,601832.0,20.1326,20.2596,20.1235,20.1961,601832.0
2016-02-11 12:30:00,22.25,22.26,22.14,22.2,363518.0,20.187,20.1961,20.0872,20.1417,363518.0
2016-02-11 12:40:00,22.2,22.3,22.13,22.28,463577.0,20.1417,20.2324,20.0782,20.2143,463577.0
2016-02-11 12:50:00,22.29,22.39,22.28,22.34,361300.0,20.2233,20.3141,20.2143,20.2687,361300.0
2016-02-11 13:00:00,22.34,22.37,22.2,22.24,372924.0,20.2687,20.2959,20.1417,20.178,372924.0
2016-02-11 13:10:00,22.23,22.31,22.2,22.29,322376.0,20.1689,20.2415,20.1417,20.2233,322376.0
2016-02-11 13:20:00,22.3,22.33,22.22,22.3,528606.0,20.2324,20.2596,20.1598,20.2324,528606.0
2016-02-11 13:30:00,22.3,22.44,22.24,22.24,501020.0,20.2324,20.3594,20.178,20.178,501020.0
2016-02-11 13:40:00,22.24,22.35,22.24,22.34,200200.0,20.178,20.2778,20.178,20.2687,200200.0
2016-02-11 13:50:00,22.34,22.36,22.27,22.34,336360.0,20.2687,20.2868,20.2052,20.2687,336360.0
2016-02-11 14:00:00,22.34,22.35,22.24,22.29,275587.0,20.2687,20.2778,20.178,20.2233,275587.0
2016-02-11 14:10:00,22.29,22.32,22.25,22.26,761135.0,20.2233,20.2505,20.187,20.1961,761135.0
2016-02-11 14:20:00,22.26,22.31,22.25,22.29,430551.0,20.1961,20.2415,20.187,20.2233,430551.0
2016-02-11 14:30:00,22.3,22.43,22.26,22.43,540164.0,20.2324,20.3504,20.1961,20.3504,540164.0
2016-02-11 14:40:00,22.44,22.6,22.36,22.56,544819.0,20.3594,20.5046,20.2868,20.4683,544819.0
2016-02-11 14:50:00,22.57,22.79,22.55,22.68,405774.0,20.4774,20.677,20.4592,20.5772,405774.0
2016-02-11 15:00:00,22.69,22.72,22.59,22.69,338662.0,20.5862,20.6135,20.4955,20.5862,338662.0
2016-02-11 15:10:00,22.69,22.76,22.61,22.62,306956.0,20.5862,20.6498,20.5137,20.5227,306956.0
2016-02-11 15:20:00,22.62,22.82,22.61,22.82,405401.0,20.5227,20.7042,20.5137,20.7042,405401.0
2016-02-11 15:30:00,22.81,22.87,22.75,22.85,428898.0,20.6951,20.7496,20.6407,20.7314,428898.0
2016-02-11 15:40:00,22.85,22.92,22.83,22.9,576417.0,20.7314,20.7949,20.7133,20.7768,576417.0
2016-02-11 15:50:00,22.91,22.97,22.87,22.9,1505928.0,20.7858,20.8403,20.7496,20.7768,1505928.0
2016-02-12 09:30:00,23.1,23.41,23.05,23.21,706802.0,20.9582,21.2395,20.9129,21.058,706802.0
2016-02-12 09:40:00,23.21,23.38,23.12,23.24,891094.0,21.058,21.2123,20.9764,21.0852,891094.0
2016-02-12 09:50:00,23.23,23.4,23.1,23.13,685135.0,21.0762,21.2304,20.9582,20.9854,685135.0
2016-02-12 10:00:00,23.12,23.16,22.9,22.9,571909.0,20.9764,21.0127,20.7768,20.7768,571909.0
2016-02-12 10:10:00,22.9,22.99,22.75,22.89,351953.0,20.7768,20.8584,20.6407,20.7677,351953.0
2016-02-12 10:20:00,22.88,22.95,22.85,22.91,588595.0,20.7586,20.8221,20.7314,20.7858,588595.0
2016-02-12 10:30:00,22.91,23.04,22.9,22.95,346489.0,20.7858,20.9038,20.7768,20.8221,346489.0
2016-02-12 10:40:00,22.95,22.96,22.82,22.87,415744.0,20.8221,20.8312,20.7042,20.7496,415744.0
2016-02-12 10:50:00,22.87,22.92,22.78,22.85,265922.0,20.7496,20.7949,20.6679,20.7314,265922.0
2016-02-12 11:00:00,22.85,22.93,22.84,22.9,299217.0,20.7314,20.804,20.7223,20.7768,299217.0
2016-02-12 11:10:00,22.9,23.05,22.87,22.97,257707.0,20.7768,20.9129,20.7496,20.8403,257707.0
2016-02-12 11:20:00,22.97,23.04,22.95,23.01,251394.0,20.8403,20.9038,20.8221,20.8766,251394.0
2016-02-12 11:30:00,23.0,23.13,23.0,23.03,283504.0,20.8675,20.9854,20.8675,20.8947,283504.0
2016-02-12 11:40:00,23.03,23.04,22.95,22.96,331461.0,20.8947,20.9038,20.8221,20.8312,331461.0
2016-02-12 11:50:00,22.96,22.98,22.82,22.9,336756.0,20.8312,20.8494,20.7042,20.7768,336756.0
2016-02-12 12:00:00,22.9,22.93,22.84,22.86,173909.0,20.7768,20.804,20.7223,20.7405,173909.0
2016-02-12 12:10:00,22.86,22.94,22.85,22.9,194733.0,20.7405,20.8131,20.7314,20.7768,194733.0
2016-02-12 12:20:00,22.9,22.94,22.86,22.87,193748.0,20.7768,20.8131,20.7405,20.7496,193748.0
2016-02-12 12:30:00,22.87,22.91,22.68,22.76,438229.0,20.7496,20.7858,20.5772,20.6498,438229.0
2016-02-12 12:40:00,22.76,22.8,22.62,22.63,252293.0,20.6498,20.686,20.5227,20.5318,252293.0
2016-02-12 12:50:00,22.63,22.69,22.59,22.61,276112.0,20.5318,20.5862,20.4955,20.5137,276112.0
2016-02-12 13:00:00,22.61,22.61,22.45,22.46,363723.0,20.5137,20.5137,20.3685,20.3776,363723.0
2016-02-12 13:10:00,22.46,22.54,22.46,22.5,224632.0,20.3776,20.4502,20.3776,20.4139,224632.0
2016-02-12 13:20:00,22.5,22.56,22.46,22.56,151449.0,20.4139,20.4683,20.3776,20.4683,151449.0
2016-02-12 13:30:00,22.56,22.63,22.51,22.6,171175.0,20.4683,20.5318,20.4229,20.5046,171175.0
2016-02-12 13:40:00,22.6,22.75,22.57,22.75,240385.0,20.5046,20.6407,20.4774,20.6407,240385.0
2016-02-12 13:50:00,22.75,22.76,22.68,22.73,542712.0,20.6407,20.6498,20.5772,20.6225,542712.0
2016-02-12 14:00:00,22.72,22.83,22.72,22.83,232374.0,20.6135,20.7133,20.6135,20.7133,232374.0
2016-02-12 14:10:00,22.83,22.89,22.79,22.82,181007.0,20.7133,20.7677,20.677,20.7042,181007.0
2016-02-12 14:20:00,22.82,22.91,22.8,22.89,157499.0,20.7042,20.7858,20.686,20.7677,157499.0
2016-02-12 14:30:00,22.89,22.9,22.82,22.84,161791.0,20.7677,20.7768,20.7042,20.7223,161791.0
2016-02-12 14:40:00,22.84,22.91,22.79,22.82,168240.0,20.7223,20.7858,20.677,20.7042,168240.0
2016-02-12 14:50:00,22.82,22.97,22.82,22.95,234152.0,20.7042,20.8403,20.7042,20.8221,234152.0
2016-02-12 15:00:00,22.96,23.04,22.94,23.01,289567.0,20.8312,20.9038,20.8131,20.8766,289567.0
2016-02-12 15:10:00,23.02,23.09,22.99,23.06,241205.0,20.8856,20.9492,20.8584,20.9219,241205.0
2016-02-12 15:20:00,23.06,23.15,23.03,23.14,354780.0,20.9219,21.0036,20.8947,20.9945,354780.0
2016-02-12 15:30:00,23.14,23.16,23.02,23.09,327861.0,20.9945,21.0127,20.8856,20.9492,327861.0
2016-02-12 15:40:00,23.1,23.17,23.04,23.16,378465.0,20.9582,21.0217,20.9038,21.0127,378465.0
2016-02-12 15:50:00,23.17,23.18,23.1,23.13,752593.0,21.0217,21.0308,20.9582,20.9854,752593.0
2016-02-16 09:30:00,24.76,25.99,24.71,24.98,2968981.0,22.4643,23.5803,22.419,22.6639,2968981.0
2016-02-16 09:40:00,24.97,24.98,24.18,24.57,2061652.0,22.6548,22.6639,21.9381,22.2919,2061652.0
2016-02-16 09:50:00,24.57,25.04,24.53,24.94,1271254.0,22.2919,22.7184,22.2556,22.6276,1271254.0
2016-02-16 10:00:00,24.94,25.06,24.69,24.81,627839.0,22.6276,22.7365,22.4008,22.5097,627839.0
2016-02-16 10:10:00,24.81,25.01,24.75,24.92,773081.0,22.5097,22.6911,22.4552,22.6095,773081.0
2016-02-16 10:20:00,24.89,24.94,24.69,24.77,815143.0,22.5823,22.6276,22.4008,22.4734,815143.0
2016-02-16 10:30:00,24.76,24.98,24.73,24.93,682116.0,22.4643,22.6639,22.4371,22.6186,682116.0
2016-02-16 10:40:00,24.93,25.02,24.93,24.97,668067.0,22.6186,22.7002,22.6186,22.6548,668067.0
2016-02-16 10:50:00,24.96,25.05,24.87,24.94,465481.0,22.6458,22.7274,22.5641,22.6276,465481.0
2016-02-16 11:00:00,24.94,25.01,24.88,24.92,506444.0,22.6276,22.6911,22.5732,22.6095,506444.0
2016-02-16 11:10:00,24.91,25.01,24.83,24.98,371550.0,22.6004,22.6911,22.5278,22.6639,371550.0
2016-02-16 11:20:00,24.98,25.01,24.95,25.0,426389.0,22.6639,22.6911,22.6367,22.6821,426389.0
2016-02-16 11:30:00,25.01,25.1,24.95,25.05,336692.0,22.6911,22.7728,22.6367,22.7274,336692.0
2016-02-16 11:40:00,25.05,25.06,24.98,24.99,306635.0,22.7274,22.7365,22.6639,22.673,306635.0
2016-02-16 11:50:00,24.99,25.1,24.99,25.08,347072.0,22.673,22.7728,22.673,22.7547,347072.0
2016-02-16 12:00:00,25.09,25.14,25.02,25.06,348037.0,22.7637,22.8091,22.7002,22.7365,348037.0
2016-02-16 12:10:00,25.06,25.08,24.9,25.02,311483.0,22.7365,22.7547,22.5913,22.7002,311483.0
2016-02-16 12:20:00,25.02,25.05,24.98,25.0,224366.0,22.7002,22.7274,22.6639,22.6821,224366.0
2016-02-16 12:30:00,25.0,25.05,24.98,25.0,211752.0,22.6821,22.7274,22.6639,22.6821,211752.0
2016-02-16 12:40:00,24.99,25.0,24.92,24.96,190433.0,22.673,22.6821,22.6095,22.6458,190433.0
2016-02-16 12:50:00,24.97,25.01,24.94,24.98,233880.0,22.6548,22.6911,22.6276,22.6639,233880.0
2016-02-16 13:00:00,24.98,25.08,24.97,25.01,329041.0,22.6639,22.7547,22.6548,22.6911,329041.0
2016-02-16 13:10:00,25.01,25.17,24.99,25.11,321519.0,22.6911,22.8363,22.673,22.7819,321519.0
2016-02-16 13:20:00,25.11,25.14,25.07,25.09,364023.0,22.7819,22.8091,22.7456,22.7637,364023.0
2016-02-16 13:30:00,25.09,25.25,25.09,25.21,304601.0,22.7637,22.9089,22.7637,22.8726,304601.0
2016-02-16 13:40:00,25.21,25.22,25.12,25.2,192958.0,22.8726,22.8817,22.7909,22.8635,192958.0
2016-02-16 13:50:00,25.18,25.2,25.15,25.16,133907.0,22.8454,22.8635,22.8182,22.8272,133907.0
2016-02-16 14:00:00,25.17,25.19,25.06,25.12,296305.0,22.8363,22.8545,22.7365,22.7909,296305.0
2016-02-16 14:10:00,25.12,25.18,25.11,25.15,189161.0,22.7909,22.8454,22.7819,22.8182,189161.0
2016-02-16 14:20:00,25.16,25.17,25.0,25.07,278292.0,22.8272,22.8363,22.6821,22.7456,278292.0
2016-02-16 14:30:00,25.07,25.09,24.97,25.03,164199.0,22.7456,22.7637,22.6548,22.7093,164199.0
2016-02-16 14:40:00,25.03,25.04,24.98,25.0,200066.0,22.7093,22.7184,22.6639,22.6821,200066.0
2016-02-16 14:50:00,25.0,25.04,24.94,25.02,198108.0,22.6821,22.7184,22.6276,22.7002,198108.0
2016-02-16 15:00:00,25.01,25.04,24.94,24.96,172527.0,22.6911,22.7184,22.6276,22.6458,172527.0
2016-02-16 15:10:00,24.96,25.02,24.92,24.95,266413.0,22.6458,22.7002,22.6095,22.6367,266413.0
2016-02-16 15:20:00,24.95,24.99,24.9,24.98,242155.0,22.6367,22.673,22.5913,22.6639,242155.0
2016-02-16 15:30:00,24.98,24.98,24.92,24.92,250745.0,22.6639,22.6639,22.6095,22.6095,250745.0
2016-02-16 15:40:00,24.92,24.96,24.83,24.92,332703.0,22.6095,22.6458,22.5278,22.6095,332703.0
2016-02-16 15:50:00,24.93,25.0,24.91,24.99,655073.0,22.6186,22.6821,22.6004,22.673,655073.0
2016-02-17 09:30:00,25.42,25.54,25.11,25.11,562541.0,23.0631,23.172,22.7819,22.7819,562541.0
2016-02-17 09:40:00,25.11,25.11,24.86,24.9,489692.0,22.7819,22.7819,22.555,22.5913,489692.0
2016-02-17 09:50:00,24.9,25.15,24.9,25.14,355479.0,22.5913,22.8182,22.5913,22.8091,355479.0
2016-02-17 10:00:00,25.14,25.23,25.04,25.08,404405.0,22.8091,22.8907,22.7184,22.7547,404405.0
2016-02-17 10:10:00,25.09,25.26,25.08,25.21,268781.0,22.7637,22.918,22.7547,22.8726,268781.0
2016-02-17 10:20:00,25.21,25.24,25.07,25.15,417734.0,22.8726,22.8998,22.7456,22.8182,417734.0
2016-02-17 10:30:00,25.16,25.44,25.15,25.37,485669.0,22.8272,23.0813,22.8182,23.0178,485669.0
2016-02-17 10:40:00,25.37,25.42,25.3,25.35,304392.0,23.0178,23.0631,22.9543,22.9996,304392.0
2016-02-17 10:50:00,25.35,25.52,25.3,25.49,404741.0,22.9996,23.1539,22.9543,23.1266,404741.0
2016-02-17 11:00:00,25.48,25.55,25.46,25.52,572852.0,23.1176,23.1811,23.0994,23.1539,572852.0
2016-02-17 11:10:00,25.52,25.54,25.46,25.48,378574.0,23.1539,23.172,23.0994,23.1176,378574.0
2016-02-17 11:20:00,25.48,25.48,25.33,25.39,443264.0,23.1176,23.1176,22.9815,23.0359,443264.0
2016-02-17 11:30:00,25.39,25.55,25.38,25.53,413713.0,23.0359,23.1811,23.0268,23.1629,413713.0
2016-02-17 11:40:00,25.53,26.19,25.52,26.11,1244736.0,23.1629,23.7617,23.1539,23.6892,1244736.0
2016-02-17 11:50:00,26.11,26.2,25.63,25.87,1344657.0,23.6892,23.7708,23.2537,23.4714,1344657.0
2016-02-17 12:00:00,25.87,26.02,25.87,25.95,607127.0,23.4714,23.6075,23.4714,23.544,607127.0
2016-02-17 12:10:00,25.94,26.1,25.94,26.04,741969.0,23.5349,23.6801,23.5349,23.6256,741969.0
2016-02-17 12:20:00,26.04,26.14,26.0,26.01,315949.0,23.6256,23.7164,23.5894,23.5984,315949.0
2016-02-17 12:30:00,26.01,26.1,26.0,26.06,398571.0,23.5984,23.6801,23.5894,23.6438,398571.0
2016-02-17 12:40:00,26.06,26.1,26.0,26.05,247979.0,23.6438,23.6801,23.5894,23.6347,247979.0
2016-02-17 12:50:00,26.04,26.13,26.01,26.13,239067.0,23.6256,23.7073,23.5984,23.7073,239067.0
2016-02-17 13:00:00,26.12,26.15,26.05,26.09,175460.0,23.6982,23.7254,23.6347,23.671,175460.0
2016-02-17 13:10:00,26.08,26.12,26.0,26.0,263067.0,23.6619,23.6982,23.5894,23.5894,263067.0
2016-02-17 13:20:00,26.0,26.09,25.99,26.01,196193.0,23.5894,23.671,23.5803,23.5984,196193.0
2016-02-17 13:30:00,26.01,26.02,25.95,25.96,260705.0,23.5984,23.6075,23.544,23.5531,260705.0
2016-02-17 13:40:00,25.96,25.96,25.8,25.89,257388.0,23.5531,23.5531,23.4079,23.4895,257388.0
2016-02-17 13:50:00,25.88,25.93,25.84,25.85,246270.0,23.4805,23.5258,23.4442,23.4533,246270.0
2016-02-17 14:00:00,25.85,25.93,25.81,25.86,139007.0,23.4533,23.5258,23.417,23.4623,139007.0
2016-02-17 14:10:00,25.86,25.92,25.85,25.88,208763.0,23.4623,23.5168,23.4533,23.4805,208763.0
2016-02-17 14:20:00,25.88,25.93,25.84,25.87,202723.0,23.4805,23.5258,23.4442,23.4714,202723.0
2016-02-17 14:30:00,25.86,25.9,25.73,25.75,317482.0,23.4623,23.4986,23.3444,23.3625,317482.0
2016-02-17 14:40:00,25.75,25.83,25.68,25.8,424709.0,23.3625,23.4351,23.299,23.4079,424709.0
2016-02-17 14:50:00,25.79,25.81,25.69,25.75,267730.0,23.3988,23.417,23.3081,23.3625,267730.0
2016-02-17 15:00:00,25.75,25.79,25.67,25.73,339504.0,23.3625,23.3988,23.2899,23.3444,339504.0
2016-02-17 15:10:00,25.73,25.78,25.68,25.7,278690.0,23.3444,23.3897,23.299,23.3172,278690.0
2016-02-17 15:20:00,25.7,25.71,25.65,25.69,256221.0,23.3172,23.3262,23.2718,23.3081,256221.0
2016-02-17 15:30:00,25.69,25.72,25.6,25.71,584273.0,23.3081,23.3353,23.2264,23.3262,584273.0
2016-02-17 15:40:00,25.7,25.72,25.68,25.7,502564.0,23.3172,23.3353,23.299,23.3172,502564.0
2016-02-17 15:50:00,25.71,25.79,25.7,25.71,864181.0,23.3262,23.3988,23.3172,23.3262,864181.0
2016-02-18 09:30:00,25.84,25.91,25.47,25.74,706363.0,23.4442,23.5077,23.1085,23.3535,706363.0
2016-02-18 09:40:00,25.73,25.84,25.48,25.54,500564.0,23.3444,23.4442,23.1176,23.172,500564.0
2016-02-18 09:50:00,25.53,25.75,25.48,25.65,590103.0,23.1629,23.3625,23.1176,23.2718,590103.0
2016-02-18 10:00:00,25.65,25.66,25.14,25.16,499060.0,23.2718,23.2809,22.8091,22.8272,499060.0
2016-02-18 10:10:00,25.16,25.41,25.15,25.26,300380.0,22.8272,23.0541,22.8182,22.918,300380.0
2016-02-18 10:20:00,25.25,25.43,25.2,25.4,221874.0,22.9089,23.0722,22.8635,23.045,221874.0
2016-02-18 10:30:00,25.41,25.46,25.23,25.26,144602.0,23.0541,23.0994,22.8907,22.918,144602.0
2016-02-18 10:40:00,25.25,25.32,25.09,25.12,324256.0,22.9089,22.9724,22.7637,22.7909,324256.0
2016-02-18 10:50:00,25.12,25.23,25.11,25.12,182077.0,22.7909,22.8907,22.7819,22.7909,182077.0
2016-02-18 11:00:00,25.11,25.13,25.01,25.07,299870.0,22.7819,22.8,22.6911,22.7456,299870.0
2016-02-18 11:10:00,25.07,25.21,25.05,25.12,96624.0,22.7456,22.8726,22.7274,22.7909,96624.0
2016-02-18 11:20:00,25.12,25.22,25.09,25.19,149926.0,22.7909,22.8817,22.7637,22.8545,149926.0
2016-02-18 11:30:00,25.2,25.26,25.08,25.23,138397.0,22.8635,22.918,22.7547,22.8907,138397.0
2016-02-18 11:40:00,25.23,25.3,25.2,25.29,286130.0,22.8907,22.9543,22.8635,22.9452,286130.0
2016-02-18 11:50:00,25.29,25.4,25.26,25.4,151754.0,22.9452,23.045,22.918,23.045,151754.0
2016-02-18 12:00:00,25.4,25.4,25.22,25.33,204858.0,23.045,23.045,22.8817,22.9815,204858.0
2016-02-18 12:10:00,25.32,25.39,25.3,25.37,275065.0,22.9724,23.0359,22.9543,23.0178,275065.0
2016-02-18 12:20:00,25.37,25.41,25.32,25.33,204365.0,23.0178,23.0541,22.9724,22.9815,204365.0
2016-02-18 12:30:00,25.34,25.4,25.25,25.26,142137.0,22.9905,23.045,22.9089,22.918,142137.0
2016-02-18 12:40:00,25.26,25.26,25.06,25.08,237961.0,22.918,22.918,22.7365,22.7547,237961.0
2016-02-18 12:50:00,25.09,25.19,25.09,25.14,97227.0,22.7637,22.8545,22.7637,22.8091,97227.0
2016-02-18 13:00:00,25.14,25.18,25.08,25.14,123190.0,22.8091,22.8454,22.7547,22.8091,123190.0
2016-02-18 13:10:00,25.14,25.21,25.08,25.11,118217.0,22.8091,22.8726,22.7547,22.7819,118217.0
2016-02-18 13:20:00,25.11,25.14,25.04,25.14,92414.0,22.7819,22.8091,22.7184,22.8091,92414.0
2016-02-18 13:30:00,25.14,25.15,25.01,25.04,185782.0,22.8091,22.8182,22.6911,22.7184,185782.0
2016-02-18 13:40:00,25.06,25.13,25.03,25.12,248043.0,22.7365,22.8,22.7093,22.7909,248043.0
2016-02-18 13:50:00,25.13,25.19,25.1,25.13,381381.0,22.8,22.8545,22.7728,22.8,381381.0
2016-02-18 14:00:00,25.14,25.16,25.04,25.13,252745.0,22.8091,22.8272,22.7184,22.8,252745.0
2016-02-18 14:10:00,25.14,25.24,25.13,25.19,237365.0,22.8091,22.8998,22.8,22.8545,237365.0
2016-02-18 14:20:00,25.19,25.36,25.18,25.34,188418.0,22.8545,23.0087,22.8454,22.9905,188418.0
2016-02-18 14:30:00,25.35,25.44,25.34,25.41,152734.0,22.9996,23.0813,22.9905,23.0541,152734.0
2016-02-18 14:40:00,25.41,25.45,25.4,25.42,104589.0,23.0541,23.0903,23.045,23.0631,104589.0
2016-02-18 14:50:00,25.43,25.47,25.4,25.43,171735.0,23.0722,23.1085,23.045,23.0722,171735.0
2016-02-18 15:00:00,25.42,25.44,25.35,25.37,175346.0,23.0631,23.0813,22.9996,23.0178,175346.0
2016-02-18 15:10:00,25.37,25.41,25.36,25.39,97647.0,23.0178,23.0541,23.0087,23.0359,97647.0
2016-02-18 15:20:00,25.39,25.39,25.34,25.38,191901.0,23.0359,23.0359,22.9905,23.0268,191901.0
2016-02-18 15:30:00,25.38,25.4,25.19,25.26,501160.0,23.0268,23.045,22.8545,22.918,501160.0
2016-02-18 15:40:00,25.25,25.31,25.21,25.24,282555.0,22.9089,22.9633,22.8726,22.8998,282555.0
2016-02-18 15:50:00,25.25,25.35,25.22,25.34,1037973.0,22.9089,22.9996,22.8817,22.9905,1037973.0
2016-02-19 09:30:00,25.2,25.3,24.89,24.95,467712.0,22.8635,22.9543,22.5823,22.6367,467712.0
2016-02-19 09:40:00,24.94,25.19,24.93,25.16,285031.0,22.6276,22.8545,22.6186,22.8272,285031.0
2016-02-19 09:50:00,25.16,25.28,25.14,25.2,146496.0,22.8272,22.9361,22.8091,22.8635,146496.0
2016-02-19 10:00:00,25.19,25.28,25.09,25.2,223506.0,22.8545,22.9361,22.7637,22.8635,223506.0
2016-02-19 10:10:00,25.21,25.35,25.18,25.31,148002.0,22.8726,22.9996,22.8454,22.9633,148002.0
2016-02-19 10:20:00,25.31,25.42,25.21,25.4,148354.0,22.9633,23.0631,22.8726,23.045,148354.0
2016-02-19 10:30:00,25.39,25.45,25.3,25.33,120928.0,23.0359,23.0903,22.9543,22.9815,120928.0
2016-02-19 10:40:00,25.33,25.37,25.26,25.37,155209.0,22.9815,23.0178,22.918,23.0178,155209.0
2016-02-19 10:50:00,25.37,25.53,25.36,25.47,339277.0,23.0178,23.1629,23.0087,23.1085,339277.0
2016-02-19 11:00:00,25.47,25.51,25.42,25.48,215935.0,23.1085,23.1448,23.0631,23.1176,215935.0
2016-02-19 11:10:00,25.48,25.66,25.47,25.65,226308.0,23.1176,23.2809,23.1085,23.2718,226308.0
2016-02-19 11:20:00,25.65,25.77,25.61,25.75,189057.0,23.2718,23.3807,23.2355,23.3625,189057.0
2016-02-19 11:30:00,25.75,25.82,25.72,25.76,144830.0,23.3625,23.426,23.3353,23.3716,144830.0
2016-02-19 11:40:00,25.76,25.82,25.73,25.75,151321.0,23.3716,23.426,23.3444,23.3625,151321.0
2016-02-19 11:50:00,25.74,25.75,25.52,25.54,115570.0,23.3535,23.3625,23.1539,23.172,115570.0
2016-02-19 12:00:00,25.55,25.63,25.54,25.62,89658.0,23.1811,23.2537,23.172,23.2446,89658.0
2016-02-19 12:10:00,25.62,25.73,25.59,25.68,292861.0,23.2446,23.3444,23.2174,23.299,292861.0
2016-02-19 12:20:00,25.68,25.73,25.64,25.72,94883.0,23.299,23.3444,23.2627,23.3353,94883.0
2016-02-19 12:30:00,25.72,25.81,25.72,25.78,163591.0,23.3353,23.417,23.3353,23.3897,163591.0
2016-02-19 12:40:00,25.77,25.8,25.65,25.66,221777.0,23.3807,23.4079,23.2718,23.2809,221777.0
2016-02-19 12:50:00,25.66,25.73,25.66,25.7,96289.0,23.2809,23.3444,23.2809,23.3172,96289.0
2016-02-19 13:00:00,25.69,25.72,25.6,25.67,174617.0,23.3081,23.3353,23.2264,23.2899,174617.0
2016-02-19 13:10:00,25.66,25.67,25.61,25.65,71990.0,23.2809,23.2899,23.2355,23.2718,71990.0
2016-02-19 13:20:00,25.66,25.75,25.63,25.71,140264.0,23.2809,23.3625,23.2537,23.3262,140264.0
2016-02-19 13:30:00,25.71,25.76,25.7,25.72,188888.0,23.3262,23.3716,23.3172,23.3353,188888.0
2016-02-19 13:40:00,25.72,25.77,25.7,25.72,80674.0,23.3353,23.3807,23.3172,23.3353,80674.0
2016-02-19 13:50:00,25.72,25.76,25.66,25.74,125832.0,23.3353,23.3716,23.2809,23.3535,125832.0
2016-02-19 14:00:00,25.74,25.76,25.7,25.71,97833.0,23.3535,23.3716,23.3172,23.3262,97833.0
2016-02-19 14:10:00,25.71,25.78,25.71,25.76,143332.0,23.3262,23.3897,23.3262,23.3716,143332.0
2016-02-19 14:20:00,25.76,25.77,25.71,25.73,61290.0,23.3716,23.3807,23.3262,23.3444,61290.0
2016-02-19 14:30:00,25.73,25.75,25.68,25.7,73488.0,23.3444,23.3625,23.299,23.3172,73488.0
2016-02-19 14:40:00,25.7,25.73,25.66,25.67,62955.0,23.3172,23.3444,23.2809,23.2899,62955.0
2016-02-19 14:50:00,25.68,25.68,25.54,25.54,57779.0,23.299,23.299,23.172,23.172,57779.0
2016-02-19 15:00:00,25.55,25.59,25.52,25.58,71429.0,23.1811,23.2174,23.1539,23.2083,71429.0
2016-02-19 15:10:00,25.59,25.61,25.55,25.56,54999.0,23.2174,23.2355,23.1811,23.1901,54999.0
2016-02-19 15:20:00,25.56,25.6,25.52,25.59,97313.0,23.1901,23.2264,23.1539,23.2174,97313.0
2016-02-19 15:30:00,25.59,25.59,25.25,25.43,600996.0,23.2174,23.2174,22.9089,23.0722,600996.0
2016-02-19 15:40:00,25.43,25.49,25.39,25.43,216633.0,23.0722,23.1266,23.0359,23.0722,216633.0
2016-02-19 15:50:00,25.43,25.56,25.42,25.55,732544.0,23.0722,23.1901,23.0631,23.1811,732544.0
2016-02-22 09:30:00,26.08,26.15,25.67,25.75,541339.0,23.6619,23.7254,23.2899,23.3625,541339.0
2016-02-22 09:40:00,25.75,26.08,25.71,26.02,342409.0,23.3625,23.6619,23.3262,23.6075,342409.0
2016-02-22 09:50:00,26.02,26.16,25.94,26.16,283961.0,23.6075,23.7345,23.5349,23.7345,283961.0
2016-02-22 10:00:00,26.16,26.17,26.06,26.08,341383.0,23.7345,23.7436,23.6438,23.6619,341383.0
2016-02-22 10:10:00,26.08,26.17,26.0,26.05,188521.0,23.6619,23.7436,23.5894,23.6347,188521.0
2016-02-22 10:20:00,26.05,26.14,25.92,25.92,290727.0,23.6347,23.7164,23.5168,23.5168,290727.0
2016-02-22 10:30:00,25.93,26.01,25.83,25.99,217780.0,23.5258,23.5984,23.4351,23.5803,217780.0
2016-02-22 10:40:00,25.99,26.02,25.94,26.0,171956.0,23.5803,23.6075,23.5349,23.5894,171956.0
2016-02-22 10:50:00,26.01,26.16,26.01,26.16,326803.0,23.5984,23.7345,23.5984,23.7345,326803.0
2016-02-22 11:00:00,26.16,26.17,26.1,26.16,238483.0,23.7345,23.7436,23.6801,23.7345,238483.0
2016-02-22 11:10:00,26.16,26.47,26.15,26.36,569510.0,23.7345,24.0158,23.7254,23.916,569510.0
2016-02-22 11:20:00,26.35,26.47,26.31,26.31,236062.0,23.9069,24.0158,23.8706,23.8706,236062.0
2016-02-22 11:30:00,26.32,26.33,26.24,26.32,338166.0,23.8797,23.8888,23.8071,23.8797,338166.0
2016-02-22 11:40:00,26.32,26.38,26.29,26.3,137054.0,23.8797,23.9341,23.8525,23.8615,137054.0
2016-02-22 11:50:00,26.3,26.45,26.3,26.45,136762.0,23.8615,23.9976,23.8615,23.9976,136762.0
2016-02-22 12:00:00,26.44,26.45,26.29,26.33,190602.0,23.9886,23.9976,23.8525,23.8888,190602.0
2016-02-22 12:10:00,26.33,26.36,26.29,26.31,131239.0,23.8888,23.916,23.8525,23.8706,131239.0
2016-02-22 12:20:00,26.32,26.33,26.28,26.33,78181.0,23.8797,23.8888,23.8434,23.8888,78181.0
2016-02-22 12:30:00,26.32,26.36,26.28,26.3,76885.0,23.8797,23.916,23.8434,23.8615,76885.0
2016-02-22 12:40:00,26.3,26.31,26.25,26.27,156413.0,23.8615,23.8706,23.8162,23.8343,156413.0
2016-02-22 12:50:00,26.27,26.31,26.24,26.29,61823.0,23.8343,23.8706,23.8071,23.8525,61823.0
2016-02-22 13:00:00,26.28,26.36,26.28,26.31,117967.0,23.8434,23.916,23.8434,23.8706,117967.0
2016-02-22 13:10:00,26.32,26.33,26.25,26.29,104382.0,23.8797,23.8888,23.8162,23.8525,104382.0
2016-02-22 13:20:00,26.29,26.33,26.27,26.3,72714.0,23.8525,23.8888,23.8343,23.8615,72714.0
2016-02-22 13:30:00,26.3,26.35,26.26,26.33,126798.0,23.8615,23.9069,23.8252,23.8888,126798.0
2016-02-22 13:40:00,26.34,26.35,26.25,26.31,61663.0,23.8978,23.9069,23.8162,23.8706,61663.0
2016-02-22 13:50:00,26.3,26.33,26.24,26.29,156413.0,23.8615,23.8888,23.8071,23.8525,156413.0
2016-02-22 14:00:00,26.28,26.3,26.23,26.27,137194.0,23.8434,23.8615,23.798,23.8343,137194.0
2016-02-22 14:10:00,26.26,26.32,26.24,26.25,90353.0,23.8252,23.8797,23.8071,23.8162,90353.0
2016-02-22 14:20:00,26.25,26.29,26.24,26.28,57649.0,23.8162,23.8525,23.8071,23.8434,57649.0
2016-02-22 14:30:00,26.28,26.28,26.22,26.24,57516.0,23.8434,23.8434,23.789,23.8071,57516.0
2016-02-22 14:40:00,26.24,26.27,26.22,26.26,85524.0,23.8071,23.8343,23.789,23.8252,85524.0
2016-02-22 14:50:00,26.25,26.29,26.23,26.27,69425.0,23.8162,23.8525,23.798,23.8343,69425.0
2016-02-22 15:00:00,26.28,26.28,26.17,26.21,120562.0,23.8434,23.8434,23.7436,23.7799,120562.0
2016-02-22 15:10:00,26.2,26.26,26.13,26.14,142250.0,23.7708,23.8252,23.7073,23.7164,142250.0
2016-02-22 15:20:00,26.15,26.2,26.13,26.17,103540.0,23.7254,23.7708,23.7073,23.7436,103540.0
2016-02-22 15:30:00,26.17,26.27,26.15,26.26,251552.0,23.7436,23.8343,23.7254,23.8252,251552.0
2016-02-22 15:40:00,26.26,26.32,26.24,26.3,221511.0,23.8252,23.8797,23.8071,23.8615,221511.0
2016-02-22 15:50:00,26.3,26.33,26.26,26.31,704633.0,23.8615,23.8888,23.8252,23.8706,704633.0
2016-02-23 09:30:00,26.01,26.17,25.71,25.98,363309.0,23.5984,23.7436,23.3262,23.5712,363309.0
2016-02-23 09:40:00,25.97,26.02,25.87,25.89,322287.0,23.5621,23.6075,23.4714,23.4895,322287.0
2016-02-23 09:50:00,25.89,25.99,25.87,25.91,86195.0,23.4895,23.5803,23.4714,23.5077,86195.0
2016-02-23 10:00:00,25.9,25.9,25.76,25.77,154431.0,23.4986,23.4986,23.3716,23.3807,154431.0
2016-02-23 10:10:00,25.76,25.81,25.56,25.61,385602.0,23.3716,23.417,23.1901,23.2355,385602.0
2016-02-23 10:20:00,25.62,25.9,25.61,25.85,208194.0,23.2446,23.4986,23.2355,23.4533,208194.0
2016-02-23 10:30:00,25.86,25.88,25.75,25.83,103830.0,23.4623,23.4805,23.3625,23.4351,103830.0
2016-02-23 10:40:00,25.82,25.87,25.7,25.72,217485.0,23.426,23.4714,23.3172,23.3353,217485.0
2016-02-23 10:50:00,25.71,25.73,25.65,25.72,195936.0,23.3262,23.3444,23.2718,23.3353,195936.0
2016-02-23 11:00:00,25.72,25.73,25.64,25.64,179762.0,23.3353,23.3444,23.2627,23.2627,179762.0
2016-02-23 11:10:00,25.64,25.7,25.6,25.7,72457.0,23.2627,23.3172,23.2264,23.3172,72457.0
2016-02-23 11:20:00,25.7,25.72,25.66,25.7,81841.0,23.3172,23.3353,23.2809,23.3172,81841.0
2016-02-23 11:30:00,25.7,25.76,25.67,25.75,121391.0,23.3172,23.3716,23.2899,23.3625,121391.0
2016-02-23 11:40:00,25.72,25.78,25.72,25.76,76503.0,23.3353,23.3897,23.3353,23.3716,76503.0
2016-02-23 11:50:00,25.76,25.76,25.66,25.7,87513.0,23.3716,23.3716,23.2809,23.3172,87513.0
2016-02-23 12:00:00,25.69,25.7,25.66,25.66,43072.0,23.3081,23.3172,23.2809,23.2809,43072.0
2016-02-23 12:10:00,25.67,25.67,25.56,25.56,103564.0,23.2899,23.2899,23.1901,23.1901,103564.0
2016-02-23 12:20:00,25.57,25.7,25.56,25.68,38275.0,23.1992,23.3172,23.1901,23.299,38275.0
2016-02-23 12:30:00,25.69,25.73,25.66,25.71,38645.0,23.3081,23.3444,23.2809,23.3262,38645.0
2016-02-23 12:40:00,25.7,25.71,25.66,25.66,122449.0,23.3172,23.3262,23.2809,23.2809,122449.0
2016-02-23 12:50:00,25.65,25.75,25.63,25.74,83290.0,23.2718,23.3625,23.2537,23.3535,83290.0
2016-02-23 13:00:00,25.73,25.74,25.7,25.72,68669.0,23.3444,23.3535,23.3172,23.3353,68669.0
2016-02-23 13:10:00,25.72,25.74,25.71,25.73,36463.0,23.3353,23.3535,23.3262,23.3444,36463.0
2016-02-23 13:20:00,25.74,25.77,25.73,25.75,41911.0,23.3535,23.3807,23.3444,23.3625,41911.0
2016-02-23 13:30:00,25.76,25.81,25.72,25.8,136647.0,23.3716,23.417,23.3353,23.4079,136647.0
2016-02-23 13:40:00,25.8,25.81,25.74,25.78,75320.0,23.4079,23.417,23.3535,23.3897,75320.0
2016-02-23 13:50:00,25.77,25.82,25.75,25.82,67688.0,23.3807,23.426,23.3625,23.426,67688.0
2016-02-23 14:00:00,25.82,25.86,25.78,25.78,103576.0,23.426,23.4623,23.3897,23.3897,103576.0
2016-02-23 14:10:00,25.78,25.84,25.77,25.84,49545.0,23.3897,23.4442,23.3807,23.4442,49545.0
2016-02-23 14:20:00,25.84,25.84,25.79,25.8,62398.0,23.4442,23.4442,23.3988,23.4079,62398.0
2016-02-23 14:30:00,25.8,25.81,25.69,25.71,77647.0,23.4079,23.417,23.3081,23.3262,77647.0
2016-02-23 14:40:00,25.71,25.73,25.68,25.71,58003.0,23.3262,23.3444,23.299,23.3262,58003.0
2016-02-23 14:50:00,25.71,25.71,25.66,25.66,88598.0,23.3262,23.3262,23.2809,23.2809,88598.0
2016-02-23 15:00:00,25.66,25.69,25.55,25.56,101079.0,23.2809,23.3081,23.1811,23.1901,101079.0
2016-02-23 15:10:00,25.56,25.58,25.5,25.54,160943.0,23.1901,23.2083,23.1357,23.172,160943.0
2016-02-23 15:20:00,25.53,25.59,25.51,25.58,98600.0,23.1629,23.2174,23.1448,23.2083,98600.0
2016-02-23 15:30:00,25.57,25.63,25.56,25.63,131608.0,23.1992,23.2537,23.1901,23.2537,131608.0
2016-02-23 15:40:00,25.63,25.66,25.58,25.63,125721.0,23.2537,23.2809,23.2083,23.2537,125721.0
2016-02-23 15:50:00,25.63,25.64,25.57,25.59,448724.0,23.2537,23.2627,23.1992,23.2174,448724.0
2016-02-24 09:30:00,25.1,25.1,24.3,24.48,1021250.0,22.7728,22.7728,22.047,22.2103,1021250.0
2016-02-24 09:40:00,24.48,24.63,24.42,24.56,761592.0,22.2103,22.3464,22.1558,22.2829,761592.0
2016-02-24 09:50:00,24.55,24.69,24.44,24.62,691014.0,22.2738,22.4008,22.174,22.3373,691014.0
2016-02-24 10:00:00,24.62,24.84,24.5,24.67,757825.0,22.3373,22.5369,22.2284,22.3827,757825.0
2016-02-24 10:10:00,24.68,24.73,24.52,24.59,240416.0,22.3917,22.4371,22.2466,22.3101,240416.0
2016-02-24 10:20:00,24.59,24.62,24.44,24.58,613571.0,22.3101,22.3373,22.174,22.301,613571.0
2016-02-24 10:30:00,24.58,24.66,24.46,24.55,320030.0,22.301,22.3736,22.1921,22.2738,320030.0
2016-02-24 10:40:00,24.55,24.76,24.53,24.6,247162.0,22.2738,22.4643,22.2556,22.3192,247162.0
2016-02-24 10:50:00,24.6,24.72,24.55,24.68,162529.0,22.3192,22.428,22.2738,22.3917,162529.0
2016-02-24 11:00:00,24.7,24.72,24.62,24.68,147649.0,22.4099,22.428,22.3373,22.3917,147649.0
2016-02-24 11:10:00,24.69,24.8,24.66,24.8,104354.0,22.4008,22.5006,22.3736,22.5006,104354.0
2016-02-24 11:20:00,24.8,24.84,24.74,24.78,137109.0,22.5006,22.5369,22.4462,22.4825,137109.0
2016-02-24 11:30:00,24.79,24.86,24.74,24.84,130987.0,22.4915,22.555,22.4462,22.5369,130987.0
2016-02-24 11:40:00,24.84,24.93,24.81,24.93,216540.0,22.5369,22.6186,22.5097,22.6186,216540.0
2016-02-24 11:50:00,24.93,24.96,24.88,24.95,240140.0,22.6186,22.6458,22.5732,22.6367,240140.0
2016-02-24 12:00:00,24.96,25.03,24.93,25.03,328485.0,22.6458,22.7093,22.6186,22.7093,328485.0
2016-02-24 12:10:00,25.03,25.05,24.99,25.03,113592.0,22.7093,22.7274,22.673,22.7093,113592.0
2016-02-24 12:20:00,25.04,25.09,25.0,25.01,80755.0,22.7184,22.7637,22.6821,22.6911,80755.0
2016-02-24 12:30:00,25.02,25.06,24.9,24.98,116462.0,22.7002,22.7365,22.5913,22.6639,116462.0
2016-02-24 12:40:00,24.99,25.06,24.96,25.02,80892.0,22.673,22.7365,22.6458,22.7002,80892.0
2016-02-24 12:50:00,25.01,25.05,24.98,25.01,88666.0,22.6911,22.7274,22.6639,22.6911,88666.0
2016-02-24 13:00:00,25.02,25.24,25.01,25.2,135927.0,22.7002,22.8998,22.6911,22.8635,135927.0
2016-02-24 13:10:00,25.2,25.2,25.09,25.17,106749.0,22.8635,22.8635,22.7637,22.8363,106749.0
2016-02-24 13:20:00,25.18,25.28,25.16,25.24,203124.0,22.8454,22.9361,22.8272,22.8998,203124.0
2016-02-24 13:30:00,25.26,25.28,25.18,25.22,76506.0,22.918,22.9361,22.8454,22.8817,76506.0
2016-02-24 13:40:00,25.22,25.22,25.13,25.2,161768.0,22.8817,22.8817,22.8,22.8635,161768.0
2016-02-24 13:50:00,25.2,25.21,25.14,25.18,135079.0,22.8635,22.8726,22.8091,22.8454,135079.0
2016-02-24 14:00:00,25.18,25.3,25.17,25.3,96887.0,22.8454,22.9543,22.8363,22.9543,96887.0
2016-02-24 14:10:00,25.3,25.47,25.29,25.46,143070.0,22.9543,23.1085,22.9452,23.0994,143070.0
2016-02-24 14:20:00,25.46,25.58,25.46,25.53,167230.0,23.0994,23.2083,23.0994,23.1629,167230.0
2016-02-24 14:30:00,25.53,25.56,25.47,25.53,92840.0,23.1629,23.1901,23.1085,23.1629,92840.0
2016-02-24 14:40:00,25.52,25.59,25.5,25.55,97157.0,23.1539,23.2174,23.1357,23.1811,97157.0
2016-02-24 14:50:00,25.54,25.54,25.42,25.48,181414.0,23.172,23.172,23.0631,23.1176,181414.0
2016-02-24 15:00:00,25.48,25.63,25.44,25.61,152338.0,23.1176,23.2537,23.0813,23.2355,152338.0
2016-02-24 15:10:00,25.62,25.69,25.53,25.64,200027.0,23.2446,23.3081,23.1629,23.2627,200027.0
2016-02-24 15:20:00,25.66,25.75,25.59,25.7,183320.0,23.2809,23.3625,23.2174,23.3172,183320.0
2016-02-24 15:30:00,25.71,25.75,25.6,25.75,248798.0,23.3262,23.3625,23.2264,23.3625,248798.0
2016-02-24 15:40:00,25.75,25.76,25.62,25.66,224759.0,23.3625,23.3716,23.2446,23.2809,224759.0
2016-02-24 15:50:00,25.66,25.74,25.65,25.67,617550.0,23.2809,23.3535,23.2718,23.2899,617550.0
2016-02-25 09:30:00,24.75,25.04,24.74,24.88,707409.0,22.4552,22.7184,22.4462,22.5732,707409.0
2016-02-25 09:40:00,24.88,24.88,24.61,24.61,489987.0,22.5732,22.5732,22.3282,22.3282,489987.0
2016-02-25 09:50:00,24.61,24.72,24.55,24.6,357719.0,22.3282,22.428,22.2738,22.3192,357719.0
2016-02-25 10:00:00,24.59,24.61,24.44,24.58,349861.0,22.3101,22.3282,22.174,22.301,349861.0
2016-02-25 10:10:00,24.59,24.69,24.48,24.66,394185.0,22.3101,22.4008,22.2103,22.3736,394185.0
2016-02-25 10:20:00,24.65,24.7,24.6,24.68,211263.0,22.3645,22.4099,22.3192,22.3917,211263.0
2016-02-25 10:30:00,24.67,24.86,24.61,24.83,299451.0,22.3827,22.555,22.3282,22.5278,299451.0
2016-02-25 10:40:00,24.83,24.91,24.82,24.88,332594.0,22.5278,22.6004,22.5188,22.5732,332594.0
2016-02-25 10:50:00,24.88,24.88,24.76,24.77,185864.0,22.5732,22.5732,22.4643,22.4734,185864.0
2016-02-25 11:00:00,24.76,24.84,24.73,24.84,264062.0,22.4643,22.5369,22.4371,22.5369,264062.0
2016-02-25 11:10:00,24.84,24.96,24.75,24.92,292633.0,22.5369,22.6458,22.4552,22.6095,292633.0
2016-02-25 11:20:00,24.93,25.1,24.92,25.04,315334.0,22.6186,22.7728,22.6095,22.7184,315334.0
2016-02-25 11:30:00,25.03,25.08,24.93,24.96,186783.0,22.7093,22.7547,22.6186,22.6458,186783.0
2016-02-25 11:40:00,24.96,24.97,24.83,24.88,165351.0,22.6458,22.6548,22.5278,22.5732,165351.0
2016-02-25 11:50:00,24.88,24.93,24.82,24.88,180496.0,22.5732,22.6186,22.5188,22.5732,180496.0
2016-02-25 12:00:00,24.88,24.88,24.77,24.8,90223.0,22.5732,22.5732,22.4734,22.5006,90223.0
2016-02-25 12:10:00,24.8,24.81,24.73,24.75,118397.0,22.5006,22.5097,22.4371,22.4552,118397.0
2016-02-25 12:20:00,24.75,24.83,24.74,24.82,117045.0,22.4552,22.5278,22.4462,22.5188,117045.0
2016-02-25 12:30:00,24.82,24.89,24.78,24.88,96991.0,22.5188,22.5823,22.4825,22.5732,96991.0
2016-02-25 12:40:00,24.87,24.9,24.81,24.82,104769.0,22.5641,22.5913,22.5097,22.5188,104769.0
2016-02-25 12:50:00,24.82,24.88,24.8,24.86,103408.0,22.5188,22.5732,22.5006,22.555,103408.0
2016-02-25 13:00:00,24.85,24.86,24.76,24.82,342625.0,22.546,22.555,22.4643,22.5188,342625.0
2016-02-25 13:10:00,24.82,24.88,24.8,24.88,163946.0,22.5188,22.5732,22.5006,22.5732,163946.0
2016-02-25 13:20:00,24.88,24.9,24.86,24.88,214434.0,22.5732,22.5913,22.555,22.5732,214434.0
2016-02-25 13:30:00,24.88,24.93,24.86,24.91,121163.0,22.5732,22.6186,22.555,22.6004,121163.0
2016-02-25 13:40:00,24.91,24.93,24.87,24.89,100542.0,22.6004,22.6186,22.5641,22.5823,100542.0
2016-02-25 13:50:00,24.89,24.9,24.83,24.87,107781.0,22.5823,22.5913,22.5278,22.5641,107781.0
2016-02-25 14:00:00,24.86,24.87,24.75,24.78,153789.0,22.555,22.5641,22.4552,22.4825,153789.0
2016-02-25 14:10:00,24.78,24.81,24.75,24.78,124258.0,22.4825,22.5097,22.4552,22.4825,124258.0
2016-02-25 14:20:00,24.78,24.84,24.75,24.78,184635.0,22.4825,22.5369,22.4552,22.4825,184635.0
2016-02-25 14:30:00,24.78,24.81,24.71,24.74,165740.0,22.4825,22.5097,22.419,22.4462,165740.0
2016-02-25 14:40:00,24.75,24.76,24.7,24.72,194008.0,22.4552,22.4643,22.4099,22.428,194008.0
2016-02-25 14:50:00,24.72,24.73,24.65,24.7,219104.0,22.428,22.4371,22.3645,22.4099,219104.0
2016-02-25 15:00:00,24.69,24.72,24.66,24.7,212208.0,22.4008,22.428,22.3736,22.4099,212208.0
2016-02-25 15:10:00,24.7,24.71,24.57,24.6,474450.0,22.4099,22.419,22.2919,22.3192,474450.0
2016-02-25 15:20:00,24.6,24.64,24.54,24.55,275417.0,22.3192,22.3554,22.2647,22.2738,275417.0
2016-02-25 15:30:00,24.57,24.75,24.54,24.7,378858.0,22.2919,22.4552,22.2647,22.4099,378858.0
2016-02-25 15:40:00,24.7,24.79,24.68,24.78,201252.0,22.4099,22.4915,22.3917,22.4825,201252.0
2016-02-25 15:50:00,24.78,24.96,24.77,24.93,1402504.0,22.4825,22.6458,22.4734,22.6186,1402504.0
2016-02-26 09:30:00,25.66,25.8,25.53,25.63,764367.0,23.2809,23.4079,23.1629,23.2537,764367.0
2016-02-26 09:40:00,25.62,25.64,25.26,25.26,325520.0,23.2446,23.2627,22.918,22.918,325520.0
2016-02-26 09:50:00,25.26,25.49,25.24,25.34,320567.0,22.918,23.1266,22.8998,22.9905,320567.0
2016-02-26 10:00:00,25.35,25.38,25.16,25.17,289655.0,22.9996,23.0268,22.8272,22.8363,289655.0
2016-02-26 10:10:00,25.18,25.36,25.18,25.3,454463.0,22.8454,23.0087,22.8454,22.9543,454463.0
2016-02-26 10:20:00,25.3,25.45,25.29,25.39,500893.0,22.9543,23.0903,22.9452,23.0359,500893.0
2016-02-26 10:30:00,25.4,25.44,25.34,25.4,180870.0,23.045,23.0813,22.9905,23.045,180870.0
2016-02-26 10:40:00,25.39,25.4,25.33,25.38,131486.0,23.0359,23.045,22.9815,23.0268,131486.0
2016-02-26 10:50:00,25.38,25.49,25.32,25.48,175976.0,23.0268,23.1266,22.9724,23.1176,175976.0
2016-02-26 11:00:00,25.48,25.57,25.42,25.42,227350.0,23.1176,23.1992,23.0631,23.0631,227350.0
2016-02-26 11:10:00,25.42,25.54,25.42,25.48,91949.0,23.0631,23.172,23.0631,23.1176,91949.0
2016-02-26 11:20:00,25.48,25.52,25.45,25.46,211667.0,23.1176,23.1539,23.0903,23.0994,211667.0
2016-02-26 11:30:00,25.46,25.47,25.37,25.37,196796.0,23.0994,23.1085,23.0178,23.0178,196796.0
2016-02-26 11:40:00,25.36,25.41,25.34,25.4,128236.0,23.0087,23.0541,22.9905,23.045,128236.0
2016-02-26 11:50:00,25.41,25.41,25.35,25.38,91165.0,23.0541,23.0541,22.9996,23.0268,91165.0
2016-02-26 12:00:00,25.37,25.38,25.26,25.27,169399.0,23.0178,23.0268,22.918,22.927,169399.0
2016-02-26 12:10:00,25.27,25.33,25.25,25.28,133234.0,22.927,22.9815,22.9089,22.9361,133234.0
2016-02-26 12:20:00,25.28,25.28,25.22,25.25,100314.0,22.9361,22.9361,22.8817,22.9089,100314.0
2016-02-26 12:30:00,25.24,25.31,25.23,25.3,81292.0,22.8998,22.9633,22.8907,22.9543,81292.0
2016-02-26 12:40:00,25.3,25.36,25.25,25.27,117546.0,22.9543,23.0087,22.9089,22.927,117546.0
2016-02-26 12:50:00,25.27,25.38,25.25,25.34,105379.0,22.927,23.0268,22.9089,22.9905,105379.0
2016-02-26 13:00:00,25.33,25.41,25.32,25.39,135621.0,22.9815,23.0541,22.9724,23.0359,135621.0
2016-02-26 13:10:00,25.38,25.43,25.36,25.43,105658.0,23.0268,23.0722,23.0087,23.0722,105658.0
2016-02-26 13:20:00,25.42,25.42,25.34,25.34,78774.0,23.0631,23.0631,22.9905,22.9905,78774.0
2016-02-26 13:30:00,25.35,25.39,25.31,25.36,115900.0,22.9996,23.0359,22.9633,23.0087,115900.0
2016-02-26 13:40:00,25.36,25.38,25.27,25.31,128561.0,23.0087,23.0268,22.927,22.9633,128561.0
2016-02-26 13:50:00,25.3,25.31,25.24,25.29,119720.0,22.9543,22.9633,22.8998,22.9452,119720.0
2016-02-26 14:00:00,25.29,25.41,25.28,25.38,214284.0,22.9452,23.0541,22.9361,23.0268,214284.0
2016-02-26 14:10:00,25.38,25.39,25.34,25.38,94700.0,23.0268,23.0359,22.9905,23.0268,94700.0
2016-02-26 14:20:00,25.38,25.48,25.37,25.45,157532.0,23.0268,23.1176,23.0178,23.0903,157532.0
2016-02-26 14:30:00,25.44,25.47,25.38,25.39,159192.0,23.0813,23.1085,23.0268,23.0359,159192.0
2016-02-26 14:40:00,25.38,25.44,25.37,25.43,143494.0,23.0268,23.0813,23.0178,23.0722,143494.0
2016-02-26 14:50:00,25.43,25.5,25.4,25.43,118822.0,23.0722,23.1357,23.045,23.0722,118822.0
2016-02-26 15:00:00,25.42,25.51,25.42,25.45,170754.0,23.0631,23.1448,23.0631,23.0903,170754.0
2016-02-26 15:10:00,25.46,25.49,25.44,25.47,145761.0,23.0994,23.1266,23.0813,23.1085,145761.0
2016-02-26 15:20:00,25.48,25.51,25.44,25.47,253859.0,23.1176,23.1448,23.0813,23.1085,253859.0
2016-02-26 15:30:00,25.47,25.5,25.44,25.46,197561.0,23.1085,23.1357,23.0813,23.0994,197561.0
2016-02-26 15:40:00,25.46,25.49,25.44,25.45,187764.0,23.0994,23.1266,23.0813,23.0903,187764.0
2016-02-26 15:50:00,25.46,25.48,25.41,25.42,443165.0,23.0994,23.1176,23.0541,23.0631,443165.0
2016-02-29 09:30:00,25.33,25.94,25.28,25.8,519407.0,22.9815,23.5349,22.9361,23.4079,519407.0
2016-02-29 09:40:00,25.78,26.0,25.72,25.78,719297.0,23.3897,23.5894,23.3353,23.3897,719297.0
2016-02-29 09:50:00,25.81,25.93,25.69,25.74,813627.0,23.417,23.5258,23.3081,23.3535,813627.0
2016-02-29 10:00:00,25.73,25.8,25.47,25.54,917000.0,23.3444,23.4079,23.1085,23.172,917000.0
2016-02-29 10:10:00,25.54,25.82,25.5,25.75,562920.0,23.172,23.426,23.1357,23.3625,562920.0
2016-02-29 10:20:00,25.75,25.76,25.52,25.63,295535.0,23.3625,23.3716,23.1539,23.2537,295535.0
2016-02-29 10:30:00,25.63,25.67,25.55,25.58,252698.0,23.2537,23.2899,23.1811,23.2083,252698.0
2016-02-29 10:40:00,25.59,25.62,25.51,25.54,162221.0,23.2174,23.2446,23.1448,23.172,162221.0
2016-02-29 10:50:00,25.54,25.73,25.53,25.62,242830.0,23.172,23.3444,23.1629,23.2446,242830.0
2016-02-29 11:00:00,25.62,25.64,25.54,25.54,155750.0,23.2446,23.2627,23.172,23.172,155750.0
2016-02-29 11:10:00,25.54,25.63,25.53,25.59,143228.0,23.172,23.2537,23.1629,23.2174,143228.0
2016-02-29 11:20:00,25.59,25.59,25.54,25.58,189759.0,23.2174,23.2174,23.172,23.2083,189759.0
2016-02-29 11:30:00,25.58,25.61,25.54,25.57,200119.0,23.2083,23.2355,23.172,23.1992,200119.0
2016-02-29 11:40:00,25.57,25.66,25.55,25.6,257530.0,23.1992,23.2809,23.1811,23.2264,257530.0
2016-02-29 11:50:00,25.6,25.71,25.55,25.69,203551.0,23.2264,23.3262,23.1811,23.3081,203551.0
2016-02-29 12:00:00,25.69,25.72,25.68,25.69,296461.0,23.3081,23.3353,23.299,23.3081,296461.0
2016-02-29 12:10:00,25.69,25.78,25.68,25.77,282387.0,23.3081,23.3897,23.299,23.3807,282387.0
2016-02-29 12:20:00,25.77,25.83,25.75,25.79,236067.0,23.3807,23.4351,23.3625,23.3988,236067.0
2016-02-29 12:30:00,25.8,25.83,25.75,25.79,180138.0,23.4079,23.4351,23.3625,23.3988,180138.0
2016-02-29 12:40:00,25.79,25.84,25.72,25.76,203314.0,23.3988,23.4442,23.3353,23.3716,203314.0
2016-02-29 12:50:00,25.76,25.81,25.73,25.79,144832.0,23.3716,23.417,23.3444,23.3988,144832.0
2016-02-29 13:00:00,25.79,25.79,25.74,25.79,147389.0,23.3988,23.3988,23.3535,23.3988,147389.0
2016-02-29 13:10:00,25.79,25.83,25.77,25.8,162459.0,23.3988,23.4351,23.3807,23.4079,162459.0
2016-02-29 13:20:00,25.8,25.85,25.78,25.8,158007.0,23.4079,23.4533,23.3897,23.4079,158007.0
2016-02-29 13:30:00,25.79,25.81,25.76,25.79,243613.0,23.3988,23.417,23.3716,23.3988,243613.0
2016-02-29 13:40:00,25.79,25.8,25.69,25.7,167853.0,23.3988,23.4079,23.3081,23.3172,167853.0
2016-02-29 13:50:00,25.7,25.77,25.69,25.74,141457.0,23.3172,23.3807,23.3081,23.3535,141457.0
2016-02-29 14:00:00,25.75,25.75,25.69,25.71,186302.0,23.3625,23.3625,23.3081,23.3262,186302.0
2016-02-29 14:10:00,25.7,25.71,25.62,25.69,295351.0,23.3172,23.3262,23.2446,23.3081,295351.0
2016-02-29 14:20:00,25.68,25.75,25.67,25.75,257420.0,23.299,23.3625,23.2899,23.3625,257420.0
2016-02-29 14:30:00,25.75,25.81,25.72,25.79,298714.0,23.3625,23.417,23.3353,23.3988,298714.0
2016-02-29 14:40:00,25.78,25.84,25.76,25.81,308461.0,23.3897,23.4442,23.3716,23.417,308461.0
2016-02-29 14:50:00,25.81,25.89,25.79,25.86,474166.0,23.417,23.4895,23.3988,23.4623,474166.0
2016-02-29 15:00:00,25.85,25.85,25.68,25.69,296419.0,23.4533,23.4533,23.299,23.3081,296419.0
2016-02-29 15:10:00,25.7,25.75,25.68,25.73,495070.0,23.3172,23.3625,23.299,23.3444,495070.0
2016-02-29 15:20:00,25.73,25.78,25.71,25.77,358021.0,23.3444,23.3897,23.3262,23.3807,358021.0
2016-02-29 15:30:00,25.77,25.78,25.7,25.78,335138.0,23.3807,23.3897,23.3172,23.3897,335138.0
2016-02-29 15:40:00,25.77,25.78,25.7,25.71,412445.0,23.3807,23.3897,23.3172,23.3262,412445.0
2016-02-29 15:50:00,25.71,25.8,25.7,25.71,1327857.0,23.3262,23.4079,23.3172,23.3262,1327857.0
2016-03-01 09:30:00,26.89,27.19,26.66,27.05,2317600.0,24.3968,24.669,24.1882,24.542,2317600.0
2016-03-01 09:40:00,27.05,27.19,26.91,26.99,1314573.0,24.542,24.669,24.415,24.4876,1314573.0
2016-03-01 09:50:00,26.99,27.03,26.79,26.89,697963.0,24.4876,24.5239,24.3061,24.3968,697963.0
2016-03-01 10:00:00,26.9,27.16,26.89,27.07,979864.0,24.4059,24.6418,24.3968,24.5601,979864.0
2016-03-01 10:10:00,27.07,27.08,26.76,26.83,1055417.0,24.5601,24.5692,24.2789,24.3424,1055417.0
2016-03-01 10:20:00,26.84,26.91,26.77,26.84,373924.0,24.3515,24.415,24.288,24.3515,373924.0
2016-03-01 10:30:00,26.84,26.85,26.59,26.6,488123.0,24.3515,24.3605,24.1246,24.1337,488123.0
2016-03-01 10:40:00,26.59,26.74,26.59,26.63,466744.0,24.1246,24.2607,24.1246,24.1609,466744.0
2016-03-01 10:50:00,26.63,26.69,26.55,26.63,412680.0,24.1609,24.2154,24.0884,24.1609,412680.0
2016-03-01 11:00:00,26.63,26.65,26.52,26.58,206030.0,24.1609,24.1791,24.0611,24.1156,206030.0
2016-03-01 11:10:00,26.57,26.76,26.57,26.74,238972.0,24.1065,24.2789,24.1065,24.2607,238972.0
2016-03-01 11:20:00,26.74,26.78,26.57,26.64,221587.0,24.2607,24.297,24.1065,24.17,221587.0
2016-03-01 11:30:00,26.63,26.81,26.57,26.8,266150.0,24.1609,24.3242,24.1065,24.3152,266150.0
2016-03-01 11:40:00,26.8,26.8,26.53,26.63,296965.0,24.3152,24.3152,24.0702,24.1609,296965.0
2016-03-01 11:50:00,26.62,26.64,26.52,26.55,218403.0,24.1519,24.17,24.0611,24.0884,218403.0
2016-03-01 12:00:00,26.54,26.64,26.52,26.58,709692.0,24.0793,24.17,24.0611,24.1156,709692.0
2016-03-01 12:10:00,26.59,26.64,26.55,26.61,267718.0,24.1246,24.17,24.0884,24.1428,267718.0
2016-03-01 12:20:00,26.61,26.74,26.58,26.74,198369.0,24.1428,24.2607,24.1156,24.2607,198369.0
2016-03-01 12:30:00,26.73,26.73,26.6,26.6,107920.0,24.2517,24.2517,24.1337,24.1337,107920.0
2016-03-01 12:40:00,26.6,26.64,26.58,26.62,158617.0,24.1337,24.17,24.1156,24.1519,158617.0
2016-03-01 12:50:00,26.62,26.7,26.61,26.68,134467.0,24.1519,24.2244,24.1428,24.2063,134467.0
2016-03-01 13:00:00,26.67,26.7,26.57,26.61,460449.0,24.1972,24.2244,24.1065,24.1428,460449.0
2016-03-01 13:10:00,26.62,26.66,26.58,26.61,94752.0,24.1519,24.1882,24.1156,24.1428,94752.0
2016-03-01 13:20:00,26.61,26.68,26.57,26.64,282032.0,24.1428,24.2063,24.1065,24.17,282032.0
2016-03-01 13:30:00,26.63,26.77,26.63,26.77,101546.0,24.1609,24.288,24.1609,24.288,101546.0
2016-03-01 13:40:00,26.76,26.77,26.65,26.71,137479.0,24.2789,24.288,24.1791,24.2335,137479.0
2016-03-01 13:50:00,26.71,26.71,26.63,26.68,119784.0,24.2335,24.2335,24.1609,24.2063,119784.0
2016-03-01 14:00:00,26.68,26.72,26.66,26.7,120353.0,24.2063,24.2426,24.1882,24.2244,120353.0
2016-03-01 14:10:00,26.69,26.71,26.66,26.7,120655.0,24.2154,24.2335,24.1882,24.2244,120655.0
2016-03-01 14:20:00,26.7,26.71,26.66,26.7,156319.0,24.2244,24.2335,24.1882,24.2244,156319.0
2016-03-01 14:30:00,26.7,26.71,26.57,26.6,164210.0,24.2244,24.2335,24.1065,24.1337,164210.0
2016-03-01 14:40:00,26.6,26.63,26.5,26.55,265318.0,24.1337,24.1609,24.043,24.0884,265318.0
2016-03-01 14:50:00,26.55,26.61,26.5,26.61,129938.0,24.0884,24.1428,24.043,24.1428,129938.0
2016-03-01 15:00:00,26.61,26.71,26.6,26.67,219384.0,24.1428,24.2335,24.1337,24.1972,219384.0
2016-03-01 15:10:00,26.68,26.71,26.62,26.63,207530.0,24.2063,24.2335,24.1519,24.1609,207530.0
2016-03-01 15:20:00,26.63,26.65,26.51,26.53,252127.0,24.1609,24.1791,24.0521,24.0702,252127.0
2016-03-01 15:30:00,26.52,26.59,26.52,26.52,229654.0,24.0611,24.1246,24.0611,24.0611,229654.0
2016-03-01 15:40:00,26.52,26.53,26.31,26.39,597574.0,24.0611,24.0702,23.8706,23.9432,597574.0
2016-03-01 15:50:00,26.39,26.54,26.36,26.5,1165122.0,23.9432,24.0793,23.916,24.043,1165122.0
2016-03-02 09:30:00,27.12,27.13,26.4,27.0,1441378.0,24.6055,24.6146,23.9523,24.4966,1441378.0
2016-03-02 09:40:00,27.0,27.1,26.87,27.0,750730.0,24.4966,24.5874,24.3787,24.4966,750730.0
2016-03-02 09:50:00,27.0,27.02,26.7,26.82,721218.0,24.4966,24.5148,24.2244,24.3333,721218.0
2016-03-02 10:00:00,26.82,26.88,26.72,26.85,539479.0,24.3333,24.3878,24.2426,24.3605,539479.0
2016-03-02 10:10:00,26.85,27.0,26.81,26.94,502744.0,24.3605,24.4966,24.3242,24.4422,502744.0
2016-03-02 10:20:00,26.94,27.05,26.92,27.05,449384.0,24.4422,24.542,24.4241,24.542,449384.0
2016-03-02 10:30:00,27.04,27.05,26.8,26.87,293515.0,24.5329,24.542,24.3152,24.3787,293515.0
2016-03-02 10:40:00,26.85,26.9,26.48,26.63,777417.0,24.3605,24.4059,24.0248,24.1609,777417.0
2016-03-02 10:50:00,26.63,26.74,26.56,26.71,259009.0,24.1609,24.2607,24.0974,24.2335,259009.0
2016-03-02 11:00:00,26.7,26.82,26.67,26.71,218088.0,24.2244,24.3333,24.1972,24.2335,218088.0
2016-03-02 11:10:00,26.71,26.73,26.62,26.68,376862.0,24.2335,24.2517,24.1519,24.2063,376862.0
2016-03-02 11:20:00,26.69,26.76,26.54,26.57,317900.0,24.2154,24.2789,24.0793,24.1065,317900.0
2016-03-02 11:30:00,26.58,26.61,26.44,26.59,426432.0,24.1156,24.1428,23.9886,24.1246,426432.0
2016-03-02 11:40:00,26.59,26.62,26.5,26.59,220975.0,24.1246,24.1519,24.043,24.1246,220975.0
2016-03-02 11:50:00,26.59,26.59,26.43,26.43,281740.0,24.1246,24.1246,23.9795,23.9795,281740.0
2016-03-02 12:00:00,26.43,26.49,26.26,26.32,312967.0,23.9795,24.0339,23.8252,23.8797,312967.0
2016-03-02 12:10:00,26.33,26.59,26.32,26.54,237835.0,23.8888,24.1246,23.8797,24.0793,237835.0
2016-03-02 12:20:00,26.54,26.7,26.52,26.63,144938.0,24.0793,24.2244,24.0611,24.1609,144938.0
2016-03-02 12:30:00,26.64,26.71,26.63,26.68,173699.0,24.17,24.2335,24.1609,24.2063,173699.0
2016-03-02 12:40:00,26.69,26.7,26.49,26.58,133209.0,24.2154,24.2244,24.0339,24.1156,133209.0
2016-03-02 12:50:00,26.58,26.62,26.54,26.61,154273.0,24.1156,24.1519,24.0793,24.1428,154273.0
2016-03-02 13:00:00,26.62,26.68,26.58,26.67,129312.0,24.1519,24.2063,24.1156,24.1972,129312.0
2016-03-02 13:10:00,26.67,26.68,26.54,26.63,182991.0,24.1972,24.2063,24.0793,24.1609,182991.0
2016-03-02 13:20:00,26.62,26.64,26.54,26.55,158425.0,24.1519,24.17,24.0793,24.0884,158425.0
2016-03-02 13:30:00,26.54,26.61,26.53,26.59,250219.0,24.0793,24.1428,24.0702,24.1246,250219.0
2016-03-02 13:40:00,26.58,26.61,26.56,26.59,116055.0,24.1156,24.1428,24.0974,24.1246,116055.0
2016-03-02 13:50:00,26.59,26.65,26.59,26.64,229066.0,24.1246,24.1791,24.1246,24.17,229066.0
2016-03-02 14:00:00,26.65,26.69,26.59,26.67,328945.0,24.1791,24.2154,24.1246,24.1972,328945.0
2016-03-02 14:10:00,26.67,26.69,26.62,26.64,154296.0,24.1972,24.2154,24.1519,24.17,154296.0
2016-03-02 14:20:00,26.63,26.79,26.62,26.74,174396.0,24.1609,24.3061,24.1519,24.2607,174396.0
2016-03-02 14:30:00,26.74,26.77,26.68,26.69,124091.0,24.2607,24.288,24.2063,24.2154,124091.0
2016-03-02 14:40:00,26.67,26.77,26.67,26.75,230144.0,24.1972,24.288,24.1972,24.2698,230144.0
2016-03-02 14:50:00,26.75,26.82,26.72,26.74,157610.0,24.2698,24.3333,24.2426,24.2607,157610.0
2016-03-02 15:00:00,26.74,26.76,26.63,26.64,120680.0,24.2607,24.2789,24.1609,24.17,120680.0
2016-03-02 15:10:00,26.65,26.73,26.65,26.69,185361.0,24.1791,24.2517,24.1791,24.2154,185361.0
2016-03-02 15:20:00,26.69,26.77,26.63,26.63,274016.0,24.2154,24.288,24.1609,24.1609,274016.0
2016-03-02 15:30:00,26.64,26.74,26.57,26.62,362176.0,24.17,24.2607,24.1065,24.1519,362176.0
2016-03-02 15:40:00,26.62,26.7,26.61,26.7,304379.0,24.1519,24.2244,24.1428,24.2244,304379.0
2016-03-02 15:50:00,26.7,26.74,26.62,26.63,1185157.0,24.2244,24.2607,24.1519,24.1609,1185157.0
2016-03-03 09:30:00,26.78,26.78,26.3,26.3,354159.0,24.297,24.297,23.8615,23.8615,354159.0
2016-03-03 09:40:00,26.3,26.36,25.63,25.64,601067.0,23.8615,23.916,23.2537,23.2627,601067.0
2016-03-03 09:50:00,25.64,25.82,25.42,25.64,759171.0,23.2627,23.426,23.0631,23.2627,759171.0
2016-03-03 10:00:00,25.65,26.03,25.21,25.99,1170696.0,23.2718,23.6166,22.8726,23.5803,1170696.0
2016-03-03 10:10:00,26.0,26.08,25.84,25.91,613494.0,23.5894,23.6619,23.4442,23.5077,613494.0
2016-03-03 10:20:00,25.92,25.99,25.83,25.85,240730.0,23.5168,23.5803,23.4351,23.4533,240730.0
2016-03-03 10:30:00,25.86,25.89,25.59,25.7,433681.0,23.4623,23.4895,23.2174,23.3172,433681.0
2016-03-03 10:40:00,25.7,25.84,25.65,25.83,469115.0,23.3172,23.4442,23.2718,23.4351,469115.0
2016-03-03 10:50:00,25.83,25.94,25.8,25.87,175642.0,23.4351,23.5349,23.4079,23.4714,175642.0
2016-03-03 11:00:00,25.87,25.89,25.57,25.77,522657.0,23.4714,23.4895,23.1992,23.3807,522657.0
2016-03-03 11:10:00,25.77,25.77,25.5,25.55,309057.0,23.3807,23.3807,23.1357,23.1811,309057.0
2016-03-03 11:20:00,25.55,25.56,25.37,25.39,377282.0,23.1811,23.1901,23.0178,23.0359,377282.0
2016-03-03 11:30:00,25.38,25.51,25.33,25.51,266158.0,23.0268,23.1448,22.9815,23.1448,266158.0
2016-03-03 11:40:00,25.5,25.53,25.46,25.53,95773.0,23.1357,23.1629,23.0994,23.1629,95773.0
2016-03-03 11:50:00,25.53,25.71,25.52,25.68,132455.0,23.1629,23.3262,23.1539,23.299,132455.0
2016-03-03 12:00:00,25.69,25.71,25.62,25.7,193536.0,23.3081,23.3262,23.2446,23.3172,193536.0
2016-03-03 12:10:00,25.69,25.7,25.55,25.59,229044.0,23.3081,23.3172,23.1811,23.2174,229044.0
2016-03-03 12:20:00,25.58,25.6,25.5,25.51,132391.0,23.2083,23.2264,23.1357,23.1448,132391.0
2016-03-03 12:30:00,25.51,25.62,25.48,25.54,483944.0,23.1448,23.2446,23.1176,23.172,483944.0
2016-03-03 12:40:00,25.54,25.55,25.44,25.53,707484.0,23.172,23.1811,23.0813,23.1629,707484.0
2016-03-03 12:50:00,25.52,25.52,25.45,25.49,243764.0,23.1539,23.1539,23.0903,23.1266,243764.0
2016-03-03 13:00:00,25.5,25.53,25.49,25.5,148307.0,23.1357,23.1629,23.1266,23.1357,148307.0
2016-03-03 13:10:00,25.51,25.65,25.5,25.6,164142.0,23.1448,23.2718,23.1357,23.2264,164142.0
2016-03-03 13:20:00,25.61,25.69,25.56,25.68,106814.0,23.2355,23.3081,23.1901,23.299,106814.0
2016-03-03 13:30:00,25.68,25.71,25.62,25.71,170947.0,23.299,23.3262,23.2446,23.3262,170947.0
2016-03-03 13:40:00,25.71,25.71,25.64,25.67,338606.0,23.3262,23.3262,23.2627,23.2899,338606.0
2016-03-03 13:50:00,25.67,25.72,25.64,25.67,596265.0,23.2899,23.3353,23.2627,23.2899,596265.0
2016-03-03 14:00:00,25.67,25.71,25.57,25.69,533539.0,23.2899,23.3262,23.1992,23.3081,533539.0
2016-03-03 14:10:00,25.68,25.72,25.65,25.67,275368.0,23.299,23.3353,23.2718,23.2899,275368.0
2016-03-03 14:20:00,25.67,25.77,25.67,25.73,415690.0,23.2899,23.3807,23.2899,23.3444,415690.0
2016-03-03 14:30:00,25.73,25.74,25.67,25.7,471822.0,23.3444,23.3535,23.2899,23.3172,471822.0
2016-03-03 14:40:00,25.7,25.72,25.66,25.68,337637.0,23.3172,23.3353,23.2809,23.299,337637.0
2016-03-03 14:50:00,25.69,25.7,25.64,25.65,143035.0,23.3081,23.3172,23.2627,23.2718,143035.0
2016-03-03 15:00:00,25.65,25.7,25.65,25.68,97613.0,23.2718,23.3172,23.2718,23.299,97613.0
2016-03-03 15:10:00,25.67,25.7,25.63,25.63,352471.0,23.2899,23.3172,23.2537,23.2537,352471.0
2016-03-03 15:20:00,25.62,25.67,25.58,25.63,177851.0,23.2446,23.2899,23.2083,23.2537,177851.0
2016-03-03 15:30:00,25.62,25.68,25.61,25.64,402005.0,23.2446,23.299,23.2355,23.2627,402005.0
2016-03-03 15:40:00,25.64,25.66,25.62,25.64,537016.0,23.2627,23.2809,23.2446,23.2627,537016.0
2016-03-03 15:50:00,25.64,25.65,25.53,25.59,1242818.0,23.2627,23.2718,23.1629,23.2174,1242818.0
2016-03-04 09:30:00,25.94,26.13,25.68,26.07,939345.0,23.5349,23.7073,23.299,23.6529,939345.0
2016-03-04 09:40:00,26.06,26.24,26.02,26.2,743755.0,23.6438,23.8071,23.6075,23.7708,743755.0
2016-03-04 09:50:00,26.19,26.25,26.03,26.06,433137.0,23.7617,23.8162,23.6166,23.6438,433137.0
2016-03-04 10:00:00,26.07,26.19,26.06,26.18,252699.0,23.6529,23.7617,23.6438,23.7527,252699.0
2016-03-04 10:10:00,26.18,26.24,26.15,26.18,286792.0,23.7527,23.8071,23.7254,23.7527,286792.0
2016-03-04 10:20:00,26.18,26.45,26.18,26.31,782763.0,23.7527,23.9976,23.7527,23.8706,782763.0
2016-03-04 10:30:00,26.32,26.41,26.32,26.38,232870.0,23.8797,23.9613,23.8797,23.9341,232870.0
2016-03-04 10:40:00,26.38,26.44,26.33,26.37,335656.0,23.9341,23.9886,23.8888,23.925,335656.0
2016-03-04 10:50:00,26.36,26.36,26.17,26.17,160496.0,23.916,23.916,23.7436,23.7436,160496.0
2016-03-04 11:00:00,26.17,26.31,26.17,26.29,175874.0,23.7436,23.8706,23.7436,23.8525,175874.0
2016-03-04 11:10:00,26.29,26.35,26.19,26.32,426581.0,23.8525,23.9069,23.7617,23.8797,426581.0
2016-03-04 11:20:00,26.31,26.37,26.26,26.37,97130.0,23.8706,23.925,23.8252,23.925,97130.0
2016-03-04 11:30:00,26.37,26.42,26.24,26.24,253286.0,23.925,23.9704,23.8071,23.8071,253286.0
2016-03-04 11:40:00,26.24,26.27,26.07,26.07,221932.0,23.8071,23.8343,23.6529,23.6529,221932.0
2016-03-04 11:50:00,26.08,26.21,26.08,26.21,216399.0,23.6619,23.7799,23.6619,23.7799,216399.0
2016-03-04 12:00:00,26.21,26.28,26.19,26.28,228898.0,23.7799,23.8434,23.7617,23.8434,228898.0
2016-03-04 12:10:00,26.28,26.39,26.28,26.38,192855.0,23.8434,23.9432,23.8434,23.9341,192855.0
2016-03-04 12:20:00,26.38,26.43,26.37,26.42,248799.0,23.9341,23.9795,23.925,23.9704,248799.0
2016-03-04 12:30:00,26.42,26.48,26.41,26.44,214845.0,23.9704,24.0248,23.9613,23.9886,214845.0
2016-03-04 12:40:00,26.44,26.51,26.44,26.5,460436.0,23.9886,24.0521,23.9886,24.043,460436.0
2016-03-04 12:50:00,26.5,26.54,26.48,26.49,312611.0,24.043,24.0793,24.0248,24.0339,312611.0
2016-03-04 13:00:00,26.48,26.49,26.4,26.4,222150.0,24.0248,24.0339,23.9523,23.9523,222150.0
2016-03-04 13:10:00,26.4,26.45,26.39,26.44,298743.0,23.9523,23.9976,23.9432,23.9886,298743.0
2016-03-04 13:20:00,26.44,26.46,26.43,26.46,398931.0,23.9886,24.0067,23.9795,24.0067,398931.0
2016-03-04 13:30:00,26.46,26.54,26.44,26.52,141330.0,24.0067,24.0793,23.9886,24.0611,141330.0
2016-03-04 13:40:00,26.51,26.53,26.47,26.5,154769.0,24.0521,24.0702,24.0158,24.043,154769.0
2016-03-04 13:50:00,26.5,26.51,26.48,26.51,296731.0,24.043,24.0521,24.0248,24.0521,296731.0
2016-03-04 14:00:00,26.51,26.55,26.49,26.53,464913.0,24.0521,24.0884,24.0339,24.0702,464913.0
2016-03-04 14:10:00,26.53,26.53,26.47,26.48,203456.0,24.0702,24.0702,24.0158,24.0248,203456.0
2016-03-04 14:20:00,26.49,26.49,26.4,26.41,226212.0,24.0339,24.0339,23.9523,23.9613,226212.0
2016-03-04 14:30:00,26.41,26.42,26.39,26.41,417213.0,23.9613,23.9704,23.9432,23.9613,417213.0
2016-03-04 14:40:00,26.41,26.42,26.27,26.3,249736.0,23.9613,23.9704,23.8343,23.8615,249736.0
2016-03-04 14:50:00,26.3,26.31,26.19,26.31,344295.0,23.8615,23.8706,23.7617,23.8706,344295.0
2016-03-04 15:00:00,26.31,26.41,26.3,26.39,256050.0,23.8706,23.9613,23.8615,23.9432,256050.0
2016-03-04 15:10:00,26.39,26.49,26.37,26.48,391720.0,23.9432,24.0339,23.925,24.0248,391720.0
2016-03-04 15:20:00,26.49,26.55,26.48,26.55,401149.0,24.0339,24.0884,24.0248,24.0884,401149.0
2016-03-04 15:30:00,26.55,26.55,26.42,26.48,197873.0,24.0884,24.0884,23.9704,24.0248,197873.0
2016-03-04 15:40:00,26.48,26.52,26.46,26.49,280502.0,24.0248,24.0611,24.0067,24.0339,280502.0
2016-03-04 15:50:00,26.49,26.52,26.46,26.49,822073.0,24.0339,24.0611,24.0067,24.0339,822073.0
2016-03-07 09:30:00,26.28,26.56,26.28,26.4,570600.0,23.8434,24.0974,23.8434,23.9523,570600.0
2016-03-07 09:40:00,26.39,26.42,26.31,26.35,419768.0,23.9432,23.9704,23.8706,23.9069,419768.0
2016-03-07 09:50:00,26.35,26.35,26.23,26.27,547795.0,23.9069,23.9069,23.798,23.8343,547795.0
2016-03-07 10:00:00,26.27,26.34,26.2,26.26,788435.0,23.8343,23.8978,23.7708,23.8252,788435.0
2016-03-07 10:10:00,26.27,26.27,26.13,26.19,365596.0,23.8343,23.8343,23.7073,23.7617,365596.0
2016-03-07 10:20:00,26.2,26.22,26.08,26.12,269605.0,23.7708,23.789,23.6619,23.6982,269605.0
2016-03-07 10:30:00,26.12,26.18,26.03,26.14,145756.0,23.6982,23.7527,23.6166,23.7164,145756.0
2016-03-07 10:40:00,26.13,26.27,26.12,26.24,303765.0,23.7073,23.8343,23.6982,23.8071,303765.0
2016-03-07 10:50:00,26.24,26.3,26.23,26.26,200905.0,23.8071,23.8615,23.798,23.8252,200905.0
2016-03-07 11:00:00,26.26,26.27,26.22,26.25,415868.0,23.8252,23.8343,23.789,23.8162,415868.0
2016-03-07 11:10:00,26.25,26.29,26.09,26.15,198473.0,23.8162,23.8525,23.671,23.7254,198473.0
2016-03-07 11:20:00,26.15,26.2,26.13,26.16,98278.0,23.7254,23.7708,23.7073,23.7345,98278.0
2016-03-07 11:30:00,26.17,26.27,26.17,26.24,114458.0,23.7436,23.8343,23.7436,23.8071,114458.0
2016-03-07 11:40:00,26.23,26.27,26.21,26.24,127161.0,23.798,23.8343,23.7799,23.8071,127161.0
2016-03-07 11:50:00,26.25,26.26,26.17,26.19,91625.0,23.8162,23.8252,23.7436,23.7617,91625.0
2016-03-07 12:00:00,26.19,26.23,26.17,26.19,74271.0,23.7617,23.798,23.7436,23.7617,74271.0
2016-03-07 12:10:00,26.19,26.21,26.15,26.19,64698.0,23.7617,23.7799,23.7254,23.7617,64698.0
2016-03-07 12:20:00,26.18,26.23,26.15,26.21,554061.0,23.7527,23.798,23.7254,23.7799,554061.0
2016-03-07 12:30:00,26.21,26.22,26.17,26.2,77050.0,23.7799,23.789,23.7436,23.7708,77050.0
2016-03-07 12:40:00,26.19,26.22,26.15,26.17,560683.0,23.7617,23.789,23.7254,23.7436,560683.0
2016-03-07 12:50:00,26.17,26.19,26.12,26.14,107364.0,23.7436,23.7617,23.6982,23.7164,107364.0
2016-03-07 13:00:00,26.14,26.24,26.14,26.2,63767.0,23.7164,23.8071,23.7164,23.7708,63767.0
2016-03-07 13:10:00,26.21,26.22,26.14,26.16,51915.0,23.7799,23.789,23.7164,23.7345,51915.0
2016-03-07 13:20:00,26.16,26.17,25.97,26.0,511423.0,23.7345,23.7436,23.5621,23.5894,511423.0
2016-03-07 13:30:00,26.01,26.03,25.94,26.0,985018.0,23.5984,23.6166,23.5349,23.5894,985018.0
2016-03-07 13:40:00,25.98,26.01,25.94,25.98,142907.0,23.5712,23.5984,23.5349,23.5712,142907.0
2016-03-07 13:50:00,25.98,26.03,25.97,25.98,159432.0,23.5712,23.6166,23.5621,23.5712,159432.0
2016-03-07 14:00:00,25.99,26.04,25.98,26.0,204525.0,23.5803,23.6256,23.5712,23.5894,204525.0
2016-03-07 14:10:00,26.0,26.06,25.98,25.98,115445.0,23.5894,23.6438,23.5712,23.5712,115445.0
2016-03-07 14:20:00,25.97,26.04,25.95,25.98,508198.0,23.5621,23.6256,23.544,23.5712,508198.0
2016-03-07 14:30:00,25.98,26.0,25.9,25.99,240226.0,23.5712,23.5894,23.4986,23.5803,240226.0
2016-03-07 14:40:00,25.99,26.02,25.96,26.0,199699.0,23.5803,23.6075,23.5531,23.5894,199699.0
2016-03-07 14:50:00,26.0,26.05,25.97,26.0,442848.0,23.5894,23.6347,23.5621,23.5894,442848.0
2016-03-07 15:00:00,26.0,26.03,25.95,26.01,315235.0,23.5894,23.6166,23.544,23.5984,315235.0
2016-03-07 15:10:00,26.0,26.06,25.98,26.0,225624.0,23.5894,23.6438,23.5712,23.5894,225624.0
2016-03-07 15:20:00,26.01,26.05,25.97,26.02,580814.0,23.5984,23.6347,23.5621,23.6075,580814.0
2016-03-07 15:30:00,26.02,26.15,26.0,26.13,265161.0,23.6075,23.7254,23.5894,23.7073,265161.0
2016-03-07 15:40:00,26.13,26.24,26.11,26.19,390559.0,23.7073,23.8071,23.6892,23.7617,390559.0
2016-03-07 15:50:00,26.2,26.26,26.12,26.14,754689.0,23.7708,23.8252,23.6982,23.7164,754689.0
2016-03-08 09:30:00,25.85,26.0,25.76,25.96,265430.0,23.4533,23.5894,23.3716,23.5531,265430.0
2016-03-08 09:40:00,25.95,26.26,25.95,26.24,318234.0,23.544,23.8252,23.544,23.8071,318234.0
2016-03-08 09:50:00,26.23,26.34,26.01,26.02,379507.0,23.798,23.8978,23.5984,23.6075,379507.0
2016-03-08 10:00:00,26.02,26.04,25.92,25.97,481829.0,23.6075,23.6256,23.5168,23.5621,481829.0
2016-03-08 10:10:00,25.96,26.1,25.93,26.0,769963.0,23.5531,23.6801,23.5258,23.5894,769963.0
2016-03-08 10:20:00,25.99,26.15,25.94,26.0,221069.0,23.5803,23.7254,23.5349,23.5894,221069.0
2016-03-08 10:30:00,25.99,26.01,25.94,25.98,384031.0,23.5803,23.5984,23.5349,23.5712,384031.0
2016-03-08 10:40:00,25.98,26.02,25.96,25.99,298859.0,23.5712,23.6075,23.5531,23.5803,298859.0
2016-03-08 10:50:00,25.99,26.05,25.97,26.01,215043.0,23.5803,23.6347,23.5621,23.5984,215043.0
2016-03-08 11:00:00,26.02,26.09,25.96,26.04,182867.0,23.6075,23.671,23.5531,23.6256,182867.0
2016-03-08 11:10:00,26.03,26.07,25.93,25.93,125427.0,23.6166,23.6529,23.5258,23.5258,125427.0
2016-03-08 11:20:00,25.93,26.05,25.9,26.02,111084.0,23.5258,23.6347,23.4986,23.6075,111084.0
2016-03-08 11:30:00,26.01,26.03,25.94,25.96,178487.0,23.5984,23.6166,23.5349,23.5531,178487.0
2016-03-08 11:40:00,25.97,25.99,25.93,25.93,121844.0,23.5621,23.5803,23.5258,23.5258,121844.0
2016-03-08 11:50:00,25.93,26.03,25.92,26.0,106309.0,23.5258,23.6166,23.5168,23.5894,106309.0
2016-03-08 12:00:00,26.0,26.04,25.99,26.03,104684.0,23.5894,23.6256,23.5803,23.6166,104684.0
2016-03-08 12:10:00,26.03,26.09,25.98,26.08,95990.0,23.6166,23.671,23.5712,23.6619,95990.0
2016-03-08 12:20:00,26.08,26.14,26.03,26.04,78114.0,23.6619,23.7164,23.6166,23.6256,78114.0
2016-03-08 12:30:00,26.04,26.07,25.98,26.0,126029.0,23.6256,23.6529,23.5712,23.5894,126029.0
2016-03-08 12:40:00,26.0,26.06,26.0,26.02,76709.0,23.5894,23.6438,23.5894,23.6075,76709.0
2016-03-08 12:50:00,26.02,26.06,26.0,26.02,66709.0,23.6075,23.6438,23.5894,23.6075,66709.0
2016-03-08 13:00:00,26.03,26.05,26.0,26.02,47273.0,23.6166,23.6347,23.5894,23.6075,47273.0
2016-03-08 13:10:00,26.02,26.12,26.01,26.12,120666.0,23.6075,23.6982,23.5984,23.6982,120666.0
2016-03-08 13:20:00,26.12,26.13,26.06,26.12,91979.0,23.6982,23.7073,23.6438,23.6982,91979.0
2016-03-08 13:30:00,26.12,26.25,26.12,26.24,190685.0,23.6982,23.8162,23.6982,23.8071,190685.0
2016-03-08 13:40:00,26.25,26.27,26.21,26.25,180510.0,23.8162,23.8343,23.7799,23.8162,180510.0
2016-03-08 13:50:00,26.25,26.25,26.22,26.23,136397.0,23.8162,23.8162,23.789,23.798,136397.0
2016-03-08 14:00:00,26.24,26.26,26.21,26.22,312849.0,23.8071,23.8252,23.7799,23.789,312849.0
2016-03-08 14:10:00,26.23,26.26,26.21,26.23,211593.0,23.798,23.8252,23.7799,23.798,211593.0
2016-03-08 14:20:00,26.24,26.26,26.22,26.24,257032.0,23.8071,23.8252,23.789,23.8071,257032.0
2016-03-08 14:30:00,26.24,26.26,26.21,26.22,213181.0,23.8071,23.8252,23.7799,23.789,213181.0
2016-03-08 14:40:00,26.21,26.25,26.14,26.22,286601.0,23.7799,23.8162,23.7164,23.789,286601.0
2016-03-08 14:50:00,26.22,26.25,26.18,26.19,157250.0,23.789,23.8162,23.7527,23.7617,157250.0
2016-03-08 15:00:00,26.19,26.21,26.15,26.15,106822.0,23.7617,23.7799,23.7254,23.7254,106822.0
2016-03-08 15:10:00,26.14,26.2,26.1,26.11,265225.0,23.7164,23.7708,23.6801,23.6892,265225.0
2016-03-08 15:20:00,26.12,26.19,26.1,26.11,242359.0,23.6982,23.7617,23.6801,23.6892,242359.0
2016-03-08 15:30:00,26.11,26.13,26.07,26.11,260464.0,23.6892,23.7073,23.6529,23.6892,260464.0
2016-03-08 15:40:00,26.1,26.16,26.08,26.14,220265.0,23.6801,23.7345,23.6619,23.7164,220265.0
2016-03-08 15:50:00,26.14,26.15,26.05,26.06,645486.0,23.7164,23.7254,23.6347,23.6438,645486.0
2016-03-09 09:30:00,26.16,26.48,26.02,26.04,537173.0,23.7345,24.0248,23.6075,23.6256,537173.0
2016-03-09 09:40:00,26.04,26.12,25.89,25.95,538596.0,23.6256,23.6982,23.4895,23.544,538596.0
2016-03-09 09:50:00,25.96,25.97,25.78,25.86,241452.0,23.5531,23.5621,23.3897,23.4623,241452.0
2016-03-09 10:00:00,25.85,25.94,25.77,25.92,324986.0,23.4533,23.5349,23.3807,23.5168,324986.0
2016-03-09 10:10:00,25.92,26.0,25.91,25.95,153026.0,23.5168,23.5894,23.5077,23.544,153026.0
2016-03-09 10:20:00,25.95,26.01,25.9,25.92,283602.0,23.544,23.5984,23.4986,23.5168,283602.0
2016-03-09 10:30:00,25.93,26.04,25.92,26.0,304747.0,23.5258,23.6256,23.5168,23.5894,304747.0
2016-03-09 10:40:00,26.0,26.02,25.97,26.0,94413.0,23.5894,23.6075,23.5621,23.5894,94413.0
2016-03-09 10:50:00,25.98,26.01,25.91,25.97,158444.0,23.5712,23.5984,23.5077,23.5621,158444.0
2016-03-09 11:00:00,25.98,26.01,25.96,25.99,111164.0,23.5712,23.5984,23.5531,23.5803,111164.0
2016-03-09 11:10:00,25.99,26.01,25.94,25.99,94824.0,23.5803,23.5984,23.5349,23.5803,94824.0
2016-03-09 11:20:00,26.0,26.0,25.96,26.0,59954.0,23.5894,23.5894,23.5531,23.5894,59954.0
2016-03-09 11:30:00,26.0,26.16,25.97,26.07,312116.0,23.5894,23.7345,23.5621,23.6529,312116.0
2016-03-09 11:40:00,26.08,26.15,26.04,26.09,76444.0,23.6619,23.7254,23.6256,23.671,76444.0
2016-03-09 11:50:00,26.09,26.17,26.07,26.13,73886.0,23.671,23.7436,23.6529,23.7073,73886.0
2016-03-09 12:00:00,26.12,26.16,26.11,26.14,94479.0,23.6982,23.7345,23.6892,23.7164,94479.0
2016-03-09 12:10:00,26.14,26.16,26.09,26.14,48692.0,23.7164,23.7345,23.671,23.7164,48692.0
2016-03-09 12:20:00,26.15,26.2,26.14,26.19,55447.0,23.7254,23.7708,23.7164,23.7617,55447.0
2016-03-09 12:30:00,26.19,26.21,26.13,26.19,94432.0,23.7617,23.7799,23.7073,23.7617,94432.0
2016-03-09 12:40:00,26.19,26.2,26.13,26.16,53092.0,23.7617,23.7708,23.7073,23.7345,53092.0
2016-03-09 12:50:00,26.16,26.18,26.12,26.13,78944.0,23.7345,23.7527,23.6982,23.7073,78944.0
2016-03-09 13:00:00,26.13,26.21,26.11,26.21,92192.0,23.7073,23.7799,23.6892,23.7799,92192.0
2016-03-09 13:10:00,26.2,26.28,26.19,26.26,103284.0,23.7708,23.8434,23.7617,23.8252,103284.0
2016-03-09 13:20:00,26.27,26.28,26.22,26.25,78555.0,23.8343,23.8434,23.789,23.8162,78555.0
2016-03-09 13:30:00,26.25,26.3,26.22,26.24,146897.0,23.8162,23.8615,23.789,23.8071,146897.0
2016-03-09 13:40:00,26.24,26.26,26.19,26.26,120110.0,23.8071,23.8252,23.7617,23.8252,120110.0
2016-03-09 13:50:00,26.26,26.3,26.24,26.3,109349.0,23.8252,23.8615,23.8071,23.8615,109349.0
2016-03-09 14:00:00,26.3,26.39,26.29,26.39,105967.0,23.8615,23.9432,23.8525,23.9432,105967.0
2016-03-09 14:10:00,26.38,26.39,26.32,26.32,107147.0,23.9341,23.9432,23.8797,23.8797,107147.0
2016-03-09 14:20:00,26.32,26.4,26.32,26.37,93449.0,23.8797,23.9523,23.8797,23.925,93449.0
2016-03-09 14:30:00,26.38,26.39,26.33,26.36,78056.0,23.9341,23.9432,23.8888,23.916,78056.0
2016-03-09 14:40:00,26.36,26.4,26.35,26.38,73922.0,23.916,23.9523,23.9069,23.9341,73922.0
2016-03-09 14:50:00,26.39,26.4,26.36,26.4,98572.0,23.9432,23.9523,23.916,23.9523,98572.0
2016-03-09 15:00:00,26.4,26.4,26.35,26.39,123493.0,23.9523,23.9523,23.9069,23.9432,123493.0
2016-03-09 15:10:00,26.39,26.39,26.19,26.19,123345.0,23.9432,23.9432,23.7617,23.7617,123345.0
2016-03-09 15:20:00,26.2,26.33,26.19,26.31,98430.0,23.7708,23.8888,23.7617,23.8706,98430.0
2016-03-09 15:30:00,26.31,26.32,26.27,26.3,91950.0,23.8706,23.8797,23.8343,23.8615,91950.0
2016-03-09 15:40:00,26.3,26.31,26.27,26.27,96623.0,23.8615,23.8706,23.8343,23.8343,96623.0
2016-03-09 15:50:00,26.28,26.34,26.26,26.33,212273.0,23.8434,23.8978,23.8252,23.8888,212273.0
2016-03-10 09:30:00,26.48,26.61,26.41,26.56,238802.0,24.0248,24.1428,23.9613,24.0974,238802.0
2016-03-10 09:40:00,26.55,26.62,26.39,26.59,241918.0,24.0884,24.1519,23.9432,24.1246,241918.0
2016-03-10 09:50:00,26.6,26.66,26.54,26.64,243288.0,24.1337,24.1882,24.0793,24.17,243288.0
2016-03-10 10:00:00,26.64,26.71,26.59,26.62,351023.0,24.17,24.2335,24.1246,24.1519,351023.0
2016-03-10 10:10:00,26.62,26.8,26.59,26.74,510855.0,24.1519,24.3152,24.1246,24.2607,510855.0
2016-03-10 10:20:00,26.72,26.82,26.7,26.74,278551.0,24.2426,24.3333,24.2244,24.2607,278551.0
2016-03-10 10:30:00,26.74,26.75,26.57,26.6,261406.0,24.2607,24.2698,24.1065,24.1337,261406.0
2016-03-10 10:40:00,26.61,26.76,26.59,26.67,189050.0,24.1428,24.2789,24.1246,24.1972,189050.0
2016-03-10 10:50:00,26.68,26.7,26.58,26.62,119231.0,24.2063,24.2244,24.1156,24.1519,119231.0
2016-03-10 11:00:00,26.62,26.64,26.49,26.56,180452.0,24.1519,24.17,24.0339,24.0974,180452.0
2016-03-10 11:10:00,26.56,26.58,26.36,26.37,141611.0,24.0974,24.1156,23.916,23.925,141611.0
2016-03-10 11:20:00,26.38,26.39,26.29,26.36,165675.0,23.9341,23.9432,23.8525,23.916,165675.0
2016-03-10 11:30:00,26.37,26.4,26.24,26.32,166655.0,23.925,23.9523,23.8071,23.8797,166655.0
2016-03-10 11:40:00,26.32,26.46,26.32,26.4,147064.0,23.8797,24.0067,23.8797,23.9523,147064.0
2016-03-10 11:50:00,26.41,26.5,26.39,26.49,205388.0,23.9613,24.043,23.9432,24.0339,205388.0
2016-03-10 12:00:00,26.49,26.51,26.43,26.46,134857.0,24.0339,24.0521,23.9795,24.0067,134857.0
2016-03-10 12:10:00,26.45,26.45,26.33,26.34,62907.0,23.9976,23.9976,23.8888,23.8978,62907.0
2016-03-10 12:20:00,26.34,26.4,26.3,26.38,161730.0,23.8978,23.9523,23.8615,23.9341,161730.0
2016-03-10 12:30:00,26.39,26.4,26.28,26.29,207990.0,23.9432,23.9523,23.8434,23.8525,207990.0
2016-03-10 12:40:00,26.29,26.31,26.03,26.05,234629.0,23.8525,23.8706,23.6166,23.6347,234629.0
2016-03-10 12:50:00,26.05,26.13,26.03,26.11,72356.0,23.6347,23.7073,23.6166,23.6892,72356.0
2016-03-10 13:00:00,26.11,26.14,26.01,26.06,186382.0,23.6892,23.7164,23.5984,23.6438,186382.0
2016-03-10 13:10:00,26.05,26.09,26.04,26.09,38090.0,23.6347,23.671,23.6256,23.671,38090.0
2016-03-10 13:20:00,26.09,26.2,26.02,26.19,185649.0,23.671,23.7708,23.6075,23.7617,185649.0
2016-03-10 13:30:00,26.18,26.29,26.15,26.25,221795.0,23.7527,23.8525,23.7254,23.8162,221795.0
2016-03-10 13:40:00,26.25,26.31,26.13,26.14,245618.0,23.8162,23.8706,23.7073,23.7164,245618.0
2016-03-10 13:50:00,26.14,26.22,26.12,26.16,446424.0,23.7164,23.789,23.6982,23.7345,446424.0
2016-03-10 14:00:00,26.15,26.24,26.12,26.17,200220.0,23.7254,23.8071,23.6982,23.7436,200220.0
2016-03-10 14:10:00,26.17,26.29,26.1,26.27,200633.0,23.7436,23.8525,23.6801,23.8343,200633.0
2016-03-10 14:20:00,26.28,26.31,26.2,26.3,177591.0,23.8434,23.8706,23.7708,23.8615,177591.0
2016-03-10 14:30:00,26.29,26.38,26.29,26.37,112858.0,23.8525,23.9341,23.8525,23.925,112858.0
2016-03-10 14:40:00,26.36,26.5,26.35,26.47,104773.0,23.916,24.043,23.9069,24.0158,104773.0
2016-03-10 14:50:00,26.46,26.52,26.41,26.44,153957.0,24.0067,24.0611,23.9613,23.9886,153957.0
2016-03-10 15:00:00,26.45,26.48,26.37,26.41,65480.0,23.9976,24.0248,23.925,23.9613,65480.0
2016-03-10 15:10:00,26.41,26.46,26.34,26.43,222989.0,23.9613,24.0067,23.8978,23.9795,222989.0
2016-03-10 15:20:00,26.44,26.47,26.4,26.43,223587.0,23.9886,24.0158,23.9523,23.9795,223587.0
2016-03-10 15:30:00,26.43,26.45,26.37,26.37,134321.0,23.9795,23.9976,23.925,23.925,134321.0
2016-03-10 15:40:00,26.38,26.41,26.3,26.32,182502.0,23.9341,23.9613,23.8615,23.8797,182502.0
2016-03-10 15:50:00,26.31,26.4,26.28,26.39,382770.0,23.8706,23.9523,23.8434,23.9432,382770.0
2016-03-11 09:30:00,26.75,26.82,26.53,26.75,380861.0,24.2698,24.3333,24.0702,24.2698,380861.0
2016-03-11 09:40:00,26.75,26.87,26.7,26.83,355865.0,24.2698,24.3787,24.2244,24.3424,355865.0
2016-03-11 09:50:00,26.82,26.98,26.82,26.98,549261.0,24.3333,24.4785,24.3333,24.4785,549261.0
2016-03-11 10:00:00,26.98,27.13,26.98,27.01,541792.0,24.4785,24.6146,24.4785,24.5057,541792.0
2016-03-11 10:10:00,27.02,27.21,26.99,27.2,286219.0,24.5148,24.6872,24.4876,24.6781,286219.0
2016-03-11 10:20:00,27.2,27.24,27.17,27.19,193036.0,24.6781,24.7144,24.6509,24.669,193036.0
2016-03-11 10:30:00,27.19,27.21,27.12,27.16,207405.0,24.669,24.6872,24.6055,24.6418,207405.0
2016-03-11 10:40:00,27.17,27.33,27.17,27.28,321037.0,24.6509,24.796,24.6509,24.7507,321037.0
2016-03-11 10:50:00,27.27,27.36,27.25,27.34,190541.0,24.7416,24.8233,24.7235,24.8051,190541.0
2016-03-11 11:00:00,27.34,27.36,27.25,27.27,165542.0,24.8051,24.8233,24.7235,24.7416,165542.0
2016-03-11 11:10:00,27.27,27.46,27.24,27.44,361222.0,24.7416,24.914,24.7144,24.8958,361222.0
2016-03-11 11:20:00,27.45,27.46,27.37,27.39,119965.0,24.9049,24.914,24.8323,24.8505,119965.0
2016-03-11 11:30:00,27.39,27.46,27.32,27.38,233963.0,24.8505,24.914,24.787,24.8414,233963.0
2016-03-11 11:40:00,27.39,27.43,27.36,27.37,93800.0,24.8505,24.8868,24.8233,24.8323,93800.0
2016-03-11 11:50:00,27.38,27.4,27.35,27.35,72839.0,24.8414,24.8595,24.8142,24.8142,72839.0
2016-03-11 12:00:00,27.35,27.36,27.26,27.27,216110.0,24.8142,24.8233,24.7325,24.7416,216110.0
2016-03-11 12:10:00,27.26,27.31,27.23,27.29,120956.0,24.7325,24.7779,24.7053,24.7597,120956.0
2016-03-11 12:20:00,27.28,27.31,27.27,27.29,107461.0,24.7507,24.7779,24.7416,24.7597,107461.0
2016-03-11 12:30:00,27.3,27.39,27.29,27.37,127694.0,24.7688,24.8505,24.7597,24.8323,127694.0
2016-03-11 12:40:00,27.38,27.6,27.37,27.49,1271645.0,24.8414,25.041,24.8323,24.9412,1271645.0
2016-03-11 12:50:00,27.49,27.64,27.48,27.6,559929.0,24.9412,25.0773,24.9321,25.041,559929.0
2016-03-11 13:00:00,27.59,27.73,27.52,27.59,493065.0,25.0319,25.1589,24.9684,25.0319,493065.0
2016-03-11 13:10:00,27.59,27.7,27.58,27.65,246430.0,25.0319,25.1317,25.0229,25.0864,246430.0
2016-03-11 13:20:00,27.65,27.66,27.61,27.64,132854.0,25.0864,25.0954,25.0501,25.0773,132854.0
2016-03-11 13:30:00,27.63,27.83,27.6,27.8,438106.0,25.0682,25.2497,25.041,25.2225,438106.0
2016-03-11 13:40:00,27.8,27.8,27.73,27.76,204861.0,25.2225,25.2225,25.1589,25.1862,204861.0
2016-03-11 13:50:00,27.76,27.8,27.71,27.77,178687.0,25.1862,25.2225,25.1408,25.1952,178687.0
2016-03-11 14:00:00,27.77,27.81,27.75,27.78,144282.0,25.1952,25.2315,25.1771,25.2043,144282.0
2016-03-11 14:10:00,27.78,27.81,27.73,27.74,105155.0,25.2043,25.2315,25.1589,25.168,105155.0
2016-03-11 14:20:00,27.74,27.82,27.73,27.8,152278.0,25.168,25.2406,25.1589,25.2225,152278.0
2016-03-11 14:30:00,27.8,27.81,27.69,27.71,236659.0,25.2225,25.2315,25.1227,25.1408,236659.0
2016-03-11 14:40:00,27.72,27.74,27.7,27.74,197147.0,25.1499,25.168,25.1317,25.168,197147.0
2016-03-11 14:50:00,27.73,27.86,27.73,27.81,228501.0,25.1589,25.2769,25.1589,25.2315,228501.0
2016-03-11 15:00:00,27.8,27.89,27.79,27.88,203774.0,25.2225,25.3041,25.2134,25.295,203774.0
2016-03-11 15:10:00,27.87,27.92,27.85,27.91,270192.0,25.286,25.3313,25.2678,25.3223,270192.0
2016-03-11 15:20:00,27.91,27.92,27.85,27.91,216331.0,25.3223,25.3313,25.2678,25.3223,216331.0
2016-03-11 15:30:00,27.91,27.92,27.83,27.88,404285.0,25.3223,25.3313,25.2497,25.295,404285.0
2016-03-11 15:40:00,27.88,27.89,27.76,27.77,302630.0,25.295,25.3041,25.1862,25.1952,302630.0
2016-03-11 15:50:00,27.76,27.84,27.74,27.84,574523.0,25.1862,25.2588,25.168,25.2588,574523.0
2016-03-14 09:30:00,28.0,28.25,27.91,28.03,594255.0,25.4039,25.6307,25.3223,25.4311,594255.0
2016-03-14 09:40:00,28.02,28.13,27.96,28.05,359789.0,25.4221,25.5219,25.3676,25.4493,359789.0
2016-03-14 09:50:00,28.03,28.05,27.81,27.92,272437.0,25.4311,25.4493,25.2315,25.3313,272437.0
2016-03-14 10:00:00,27.92,27.99,27.83,27.96,156058.0,25.3313,25.3948,25.2497,25.3676,156058.0
2016-03-14 10:10:00,27.96,28.02,27.95,27.99,306355.0,25.3676,25.4221,25.3586,25.3948,306355.0
2016-03-14 10:20:00,28.0,28.09,27.96,28.09,333266.0,25.4039,25.4856,25.3676,25.4856,333266.0
2016-03-14 10:30:00,28.08,28.12,28.01,28.07,156452.0,25.4765,25.5128,25.413,25.4674,156452.0
2016-03-14 10:40:00,28.08,28.09,28.02,28.08,177227.0,25.4765,25.4856,25.4221,25.4765,177227.0
2016-03-14 10:50:00,28.08,28.09,28.01,28.02,170021.0,25.4765,25.4856,25.413,25.4221,170021.0
2016-03-14 11:00:00,28.02,28.09,28.01,28.08,105412.0,25.4221,25.4856,25.413,25.4765,105412.0
2016-03-14 11:10:00,28.08,28.09,28.04,28.06,107630.0,25.4765,25.4856,25.4402,25.4584,107630.0
2016-03-14 11:20:00,28.06,28.14,28.05,28.06,190702.0,25.4584,25.5309,25.4493,25.4584,190702.0
2016-03-14 11:30:00,28.06,28.25,28.05,28.15,174089.0,25.4584,25.6307,25.4493,25.54,174089.0
2016-03-14 11:40:00,28.15,28.21,28.14,28.16,150466.0,25.54,25.5944,25.5309,25.5491,150466.0
2016-03-14 11:50:00,28.16,28.16,28.05,28.05,97046.0,25.5491,25.5491,25.4493,25.4493,97046.0
2016-03-14 12:00:00,28.07,28.09,27.97,27.99,142982.0,25.4674,25.4856,25.3767,25.3948,142982.0
2016-03-14 12:10:00,28.0,28.11,27.96,28.08,216649.0,25.4039,25.5037,25.3676,25.4765,216649.0
2016-03-14 12:20:00,28.08,28.09,28.01,28.04,107219.0,25.4765,25.4856,25.413,25.4402,107219.0
2016-03-14 12:30:00,28.04,28.15,28.03,28.05,131078.0,25.4402,25.54,25.4311,25.4493,131078.0
2016-03-14 12:40:00,28.05,28.12,28.05,28.06,93695.0,25.4493,25.5128,25.4493,25.4584,93695.0
2016-03-14 12:50:00,28.05,28.1,28.0,28.03,68002.0,25.4493,25.4946,25.4039,25.4311,68002.0
2016-03-14 13:00:00,28.04,28.08,28.01,28.02,89119.0,25.4402,25.4765,25.413,25.4221,89119.0
2016-03-14 13:10:00,28.01,28.06,28.0,28.05,74699.0,25.413,25.4584,25.4039,25.4493,74699.0
2016-03-14 13:20:00,28.05,28.11,28.01,28.07,119607.0,25.4493,25.5037,25.413,25.4674,119607.0
2016-03-14 13:30:00,28.06,28.11,28.04,28.06,99366.0,25.4584,25.5037,25.4402,25.4584,99366.0
2016-03-14 13:40:00,28.06,28.11,28.02,28.08,481389.0,25.4584,25.5037,25.4221,25.4765,481389.0
2016-03-14 13:50:00,28.08,28.1,28.05,28.08,71681.0,25.4765,25.4946,25.4493,25.4765,71681.0
2016-03-14 14:00:00,28.08,28.09,27.95,28.0,121890.0,25.4765,25.4856,25.3586,25.4039,121890.0
2016-03-14 14:10:00,28.0,28.01,27.97,27.98,53745.0,25.4039,25.413,25.3767,25.3858,53745.0
2016-03-14 14:20:00,27.97,27.98,27.86,27.88,87617.0,25.3767,25.3858,25.2769,25.295,87617.0
2016-03-14 14:30:00,27.88,27.88,27.84,27.86,69601.0,25.295,25.295,25.2588,25.2769,69601.0
2016-03-14 14:40:00,27.87,27.93,27.86,27.92,91097.0,25.286,25.3404,25.2769,25.3313,91097.0
2016-03-14 14:50:00,27.91,27.97,27.9,27.92,122329.0,25.3223,25.3767,25.3132,25.3313,122329.0
2016-03-14 15:00:00,27.93,27.95,27.84,27.84,125417.0,25.3404,25.3586,25.2588,25.2588,125417.0
2016-03-14 15:10:00,27.85,27.87,27.71,27.71,214004.0,25.2678,25.286,25.1408,25.1408,214004.0
2016-03-14 15:20:00,27.71,27.82,27.69,27.81,172783.0,25.1408,25.2406,25.1227,25.2315,172783.0
2016-03-14 15:30:00,27.82,27.89,27.82,27.85,148067.0,25.2406,25.3041,25.2406,25.2678,148067.0
2016-03-14 15:40:00,27.85,27.86,27.8,27.84,177418.0,25.2678,25.2769,25.2225,25.2588,177418.0
2016-03-14 15:50:00,27.83,27.84,27.73,27.74,541160.0,25.2497,25.2588,25.1589,25.168,541160.0
2016-03-15 09:30:00,27.45,27.5,27.09,27.09,396605.0,24.9049,24.9503,24.5783,24.5783,396605.0
2016-03-15 09:40:00,27.08,27.21,27.03,27.14,275299.0,24.5692,24.6872,24.5239,24.6237,275299.0
2016-03-15 09:50:00,27.14,27.14,26.86,26.93,483817.0,24.6237,24.6237,24.3696,24.4331,483817.0
2016-03-15 10:00:00,26.92,27.12,26.92,27.0,182206.0,24.4241,24.6055,24.4241,24.4966,182206.0
2016-03-15 10:10:00,27.0,27.06,26.95,26.99,229623.0,24.4966,24.5511,24.4513,24.4876,229623.0
2016-03-15 10:20:00,26.98,27.15,26.91,27.15,214758.0,24.4785,24.6327,24.415,24.6327,214758.0
2016-03-15 10:30:00,27.15,27.25,27.09,27.13,222903.0,24.6327,24.7235,24.5783,24.6146,222903.0
2016-03-15 10:40:00,27.13,27.2,27.11,27.17,163402.0,24.6146,24.6781,24.5964,24.6509,163402.0
2016-03-15 10:50:00,27.16,27.16,27.06,27.14,165925.0,24.6418,24.6418,24.5511,24.6237,165925.0
2016-03-15 11:00:00,27.14,27.15,27.04,27.08,127045.0,24.6237,24.6327,24.5329,24.5692,127045.0
2016-03-15 11:10:00,27.09,27.11,26.97,27.0,146746.0,24.5783,24.5964,24.4694,24.4966,146746.0
2016-03-15 11:20:00,26.99,27.07,26.97,27.05,173007.0,24.4876,24.5601,24.4694,24.542,173007.0
2016-03-15 11:30:00,27.06,27.09,27.0,27.04,88937.0,24.5511,24.5783,24.4966,24.5329,88937.0
2016-03-15 11:40:00,27.04,27.07,26.99,27.02,100361.0,24.5329,24.5601,24.4876,24.5148,100361.0
2016-03-15 11:50:00,27.03,27.03,26.97,26.99,158005.0,24.5239,24.5239,24.4694,24.4876,158005.0
2016-03-15 12:00:00,26.99,27.05,26.97,27.04,78831.0,24.4876,24.542,24.4694,24.5329,78831.0
2016-03-15 12:10:00,27.04,27.05,27.01,27.04,64334.0,24.5329,24.542,24.5057,24.5329,64334.0
2016-03-15 12:20:00,27.03,27.07,27.02,27.07,100121.0,24.5239,24.5601,24.5148,24.5601,100121.0
2016-03-15 12:30:00,27.06,27.08,27.02,27.04,77481.0,24.5511,24.5692,24.5148,24.5329,77481.0
2016-03-15 12:40:00,27.04,27.12,27.02,27.11,193705.0,24.5329,24.6055,24.5148,24.5964,193705.0
2016-03-15 12:50:00,27.11,27.16,27.07,27.1,112482.0,24.5964,24.6418,24.5601,24.5874,112482.0
2016-03-15 13:00:00,27.09,27.12,27.07,27.09,125452.0,24.5783,24.6055,24.5601,24.5783,125452.0
2016-03-15 13:10:00,27.09,27.13,27.04,27.12,62261.0,24.5783,24.6146,24.5329,24.6055,62261.0
2016-03-15 13:20:00,27.11,27.17,27.11,27.14,183878.0,24.5964,24.6509,24.5964,24.6237,183878.0
2016-03-15 13:30:00,27.15,27.19,27.14,27.19,73150.0,24.6327,24.669,24.6237,24.669,73150.0
2016-03-15 13:40:00,27.19,27.2,27.1,27.11,170721.0,24.669,24.6781,24.5874,24.5964,170721.0
2016-03-15 13:50:00,27.11,27.19,27.08,27.15,165439.0,24.5964,24.669,24.5692,24.6327,165439.0
2016-03-15 14:00:00,27.16,27.17,27.09,27.11,45300.0,24.6418,24.6509,24.5783,24.5964,45300.0
2016-03-15 14:10:00,27.12,27.18,27.11,27.16,67338.0,24.6055,24.6599,24.5964,24.6418,67338.0
2016-03-15 14:20:00,27.15,27.17,27.14,27.16,45973.0,24.6327,24.6509,24.6237,24.6418,45973.0
2016-03-15 14:30:00,27.15,27.16,27.12,27.15,118514.0,24.6327,24.6418,24.6055,24.6327,118514.0
2016-03-15 14:40:00,27.15,27.18,27.14,27.14,162748.0,24.6327,24.6599,24.6237,24.6237,162748.0
2016-03-15 14:50:00,27.14,27.18,27.13,27.16,147211.0,24.6237,24.6599,24.6146,24.6418,147211.0
2016-03-15 15:00:00,27.16,27.22,27.14,27.2,148419.0,24.6418,24.6962,24.6237,24.6781,148419.0
2016-03-15 15:10:00,27.2,27.28,27.2,27.25,185947.0,24.6781,24.7507,24.6781,24.7235,185947.0
2016-03-15 15:20:00,27.25,27.25,27.17,27.2,146712.0,24.7235,24.7235,24.6509,24.6781,146712.0
2016-03-15 15:30:00,27.2,27.2,27.16,27.2,105928.0,24.6781,24.6781,24.6418,24.6781,105928.0
2016-03-15 15:40:00,27.2,27.2,27.13,27.18,187471.0,24.6781,24.6781,24.6146,24.6599,187471.0
2016-03-15 15:50:00,27.19,27.2,27.13,27.15,615660.0,24.669,24.6781,24.6146,24.6327,615660.0
2016-03-16 09:30:00,27.03,27.29,26.95,27.21,275718.0,24.5239,24.7597,24.4513,24.6872,275718.0
2016-03-16 09:40:00,27.21,27.21,27.06,27.15,126844.0,24.6872,24.6872,24.5511,24.6327,126844.0
2016-03-16 09:50:00,27.15,27.28,27.12,27.13,136624.0,24.6327,24.7507,24.6055,24.6146,136624.0
2016-03-16 10:00:00,27.13,27.25,27.1,27.21,167215.0,24.6146,24.7235,24.5874,24.6872,167215.0
2016-03-16 10:10:00,27.21,27.3,27.15,27.22,193326.0,24.6872,24.7688,24.6327,24.6962,193326.0
2016-03-16 10:20:00,27.22,27.34,27.17,27.23,133061.0,24.6962,24.8051,24.6509,24.7053,133061.0
2016-03-16 10:30:00,27.24,27.26,27.17,27.24,90901.0,24.7144,24.7325,24.6509,24.7144,90901.0
2016-03-16 10:40:00,27.25,27.34,27.18,27.18,99081.0,24.7235,24.8051,24.6599,24.6599,99081.0
2016-03-16 10:50:00,27.17,27.21,27.13,27.19,79391.0,24.6509,24.6872,24.6146,24.669,79391.0
2016-03-16 11:00:00,27.19,27.27,27.15,27.27,91390.0,24.669,24.7416,24.6327,24.7416,91390.0
2016-03-16 11:10:00,27.26,27.37,27.26,27.36,142723.0,24.7325,24.8323,24.7325,24.8233,142723.0
2016-03-16 11:20:00,27.36,27.44,27.36,27.42,152873.0,24.8233,24.8958,24.8233,24.8777,152873.0
2016-03-16 11:30:00,27.42,27.45,27.37,27.42,147117.0,24.8777,24.9049,24.8323,24.8777,147117.0
2016-03-16 11:40:00,27.42,27.52,27.42,27.51,214281.0,24.8777,24.9684,24.8777,24.9593,214281.0
2016-03-16 11:50:00,27.5,27.56,27.44,27.46,185730.0,24.9503,25.0047,24.8958,24.914,185730.0
2016-03-16 12:00:00,27.46,27.48,27.34,27.37,84540.0,24.914,24.9321,24.8051,24.8323,84540.0
2016-03-16 12:10:00,27.37,27.44,27.37,27.41,45807.0,24.8323,24.8958,24.8323,24.8686,45807.0
2016-03-16 12:20:00,27.41,27.5,27.4,27.49,80538.0,24.8686,24.9503,24.8595,24.9412,80538.0
2016-03-16 12:30:00,27.49,27.5,27.4,27.44,51939.0,24.9412,24.9503,24.8595,24.8958,51939.0
2016-03-16 12:40:00,27.44,27.5,27.42,27.43,111074.0,24.8958,24.9503,24.8777,24.8868,111074.0
2016-03-16 12:50:00,27.42,27.43,27.37,27.42,63166.0,24.8777,24.8868,24.8323,24.8777,63166.0
2016-03-16 13:00:00,27.41,27.44,27.39,27.43,81425.0,24.8686,24.8958,24.8505,24.8868,81425.0
2016-03-16 13:10:00,27.44,27.45,27.32,27.36,51092.0,24.8958,24.9049,24.787,24.8233,51092.0
2016-03-16 13:20:00,27.36,27.36,27.26,27.33,70302.0,24.8233,24.8233,24.7325,24.796,70302.0
2016-03-16 13:30:00,27.33,27.37,27.26,27.27,49982.0,24.796,24.8323,24.7325,24.7416,49982.0
2016-03-16 13:40:00,27.27,27.3,27.26,27.29,41447.0,24.7416,24.7688,24.7325,24.7597,41447.0
2016-03-16 13:50:00,27.28,27.4,27.28,27.39,49053.0,24.7507,24.8595,24.7507,24.8505,49053.0
2016-03-16 14:00:00,27.39,27.58,27.39,27.43,163201.0,24.8505,25.0229,24.8505,24.8868,163201.0
2016-03-16 14:10:00,27.43,27.44,27.3,27.35,104072.0,24.8868,24.8958,24.7688,24.8142,104072.0
2016-03-16 14:20:00,27.36,27.52,27.35,27.5,115615.0,24.8233,24.9684,24.8142,24.9503,115615.0
2016-03-16 14:30:00,27.51,27.56,27.48,27.55,148446.0,24.9593,25.0047,24.9321,24.9956,148446.0
2016-03-16 14:40:00,27.54,27.82,27.54,27.82,258046.0,24.9866,25.2406,24.9866,25.2406,258046.0
2016-03-16 14:50:00,27.82,27.82,27.7,27.72,215620.0,25.2406,25.2406,25.1317,25.1499,215620.0
2016-03-16 15:00:00,27.72,27.88,27.71,27.88,309449.0,25.1499,25.295,25.1408,25.295,309449.0
2016-03-16 15:10:00,27.88,27.93,27.79,27.82,156098.0,25.295,25.3404,25.2134,25.2406,156098.0
2016-03-16 15:20:00,27.83,27.87,27.78,27.87,139291.0,25.2497,25.286,25.2043,25.286,139291.0
2016-03-16 15:30:00,27.87,27.96,27.84,27.96,191737.0,25.286,25.3676,25.2588,25.3676,191737.0
2016-03-16 15:40:00,27.96,27.96,27.84,27.87,198209.0,25.3676,25.3676,25.2588,25.286,198209.0
2016-03-16 15:50:00,27.87,27.88,27.78,27.85,443635.0,25.286,25.295,25.2043,25.2678,443635.0
2016-03-17 09:30:00,27.5,28.04,27.4,27.9,566799.0,24.9503,25.4402,24.8595,25.3132,566799.0
2016-03-17 09:40:00,27.89,27.93,27.59,27.62,326907.0,25.3041,25.3404,25.0319,25.0591,326907.0
2016-03-17 09:50:00,27.62,27.78,27.61,27.64,347745.0,25.0591,25.2043,25.0501,25.0773,347745.0
2016-03-17 10:00:00,27.64,27.74,27.64,27.69,199453.0,25.0773,25.168,25.0773,25.1227,199453.0
2016-03-17 10:10:00,27.7,27.7,27.54,27.54,265290.0,25.1317,25.1317,24.9866,24.9866,265290.0
2016-03-17 10:20:00,27.55,27.56,27.48,27.54,202387.0,24.9956,25.0047,24.9321,24.9866,202387.0
2016-03-17 10:30:00,27.53,27.55,27.47,27.53,125111.0,24.9775,24.9956,24.9231,24.9775,125111.0
2016-03-17 10:40:00,27.53,27.56,27.51,27.54,133691.0,24.9775,25.0047,24.9593,24.9866,133691.0
2016-03-17 10:50:00,27.54,27.75,27.54,27.75,144292.0,24.9866,25.1771,24.9866,25.1771,144292.0
2016-03-17 11:00:00,27.75,27.75,27.53,27.58,141246.0,25.1771,25.1771,24.9775,25.0229,141246.0
2016-03-17 11:10:00,27.58,27.62,27.55,27.56,111952.0,25.0229,25.0591,24.9956,25.0047,111952.0
2016-03-17 11:20:00,27.57,27.6,27.43,27.48,290936.0,25.0138,25.041,24.8868,24.9321,290936.0
2016-03-17 11:30:00,27.48,27.49,27.3,27.34,163147.0,24.9321,24.9412,24.7688,24.8051,163147.0
2016-03-17 11:40:00,27.34,27.38,27.3,27.32,194689.0,24.8051,24.8414,24.7688,24.787,194689.0
2016-03-17 11:50:00,27.32,27.39,27.31,27.39,286932.0,24.787,24.8505,24.7779,24.8505,286932.0
2016-03-17 12:00:00,27.38,27.4,27.22,27.24,184189.0,24.8414,24.8595,24.6962,24.7144,184189.0
2016-03-17 12:10:00,27.24,27.25,27.13,27.16,198588.0,24.7144,24.7235,24.6146,24.6418,198588.0
2016-03-17 12:20:00,27.16,27.27,27.14,27.25,169558.0,24.6418,24.7416,24.6237,24.7235,169558.0
2016-03-17 12:30:00,27.25,27.27,27.21,27.21,111490.0,24.7235,24.7416,24.6872,24.6872,111490.0
2016-03-17 12:40:00,27.21,27.22,27.08,27.08,171775.0,24.6872,24.6962,24.5692,24.5692,171775.0
2016-03-17 12:50:00,27.08,27.11,27.02,27.11,218379.0,24.5692,24.5964,24.5148,24.5964,218379.0
2016-03-17 13:00:00,27.11,27.27,27.1,27.12,290926.0,24.5964,24.7416,24.5874,24.6055,290926.0
2016-03-17 13:10:00,27.13,27.13,27.03,27.12,119152.0,24.6146,24.6146,24.5239,24.6055,119152.0
2016-03-17 13:20:00,27.12,27.13,27.02,27.1,155128.0,24.6055,24.6146,24.5148,24.5874,155128.0
2016-03-17 13:30:00,27.1,27.14,27.09,27.1,101147.0,24.5874,24.6237,24.5783,24.5874,101147.0
2016-03-17 13:40:00,27.11,27.13,27.08,27.12,140603.0,24.5964,24.6146,24.5692,24.6055,140603.0
2016-03-17 13:50:00,27.11,27.14,27.07,27.11,203211.0,24.5964,24.6237,24.5601,24.5964,203211.0
2016-03-17 14:00:00,27.11,27.14,27.09,27.1,306239.0,24.5964,24.6237,24.5783,24.5874,306239.0
2016-03-17 14:10:00,27.11,27.26,27.1,27.21,382223.0,24.5964,24.7325,24.5874,24.6872,382223.0
2016-03-17 14:20:00,27.22,27.22,27.09,27.11,196719.0,24.6962,24.6962,24.5783,24.5964,196719.0
2016-03-17 14:30:00,27.1,27.13,27.08,27.11,186695.0,24.5874,24.6146,24.5692,24.5964,186695.0
2016-03-17 14:40:00,27.11,27.13,27.09,27.1,138141.0,24.5964,24.6146,24.5783,24.5874,138141.0
2016-03-17 14:50:00,27.1,27.13,27.09,27.1,135609.0,24.5874,24.6146,24.5783,24.5874,135609.0
2016-03-17 15:00:00,27.1,27.15,27.09,27.11,205666.0,24.5874,24.6327,24.5783,24.5964,205666.0
2016-03-17 15:10:00,27.11,27.13,27.02,27.03,286632.0,24.5964,24.6146,24.5148,24.5239,286632.0
2016-03-17 15:20:00,27.03,27.11,27.03,27.08,163649.0,24.5239,24.5964,24.5239,24.5692,163649.0
2016-03-17 15:30:00,27.08,27.09,27.03,27.05,213268.0,24.5692,24.5783,24.5239,24.542,213268.0
2016-03-17 15:40:00,27.04,27.05,26.98,27.02,524839.0,24.5329,24.542,24.4785,24.5148,524839.0
2016-03-17 15:50:00,27.02,27.08,27.01,27.02,632157.0,24.5148,24.5692,24.5057,24.5148,632157.0
2016-03-18 09:30:00,27.17,27.35,27.09,27.14,1225367.0,24.6509,24.8142,24.5783,24.6237,1225367.0
2016-03-18 09:40:00,27.15,27.15,27.01,27.05,338835.0,24.6327,24.6327,24.5057,24.542,338835.0
2016-03-18 09:50:00,27.04,27.05,26.86,26.88,520464.0,24.5329,24.542,24.3696,24.3878,520464.0
2016-03-18 10:00:00,26.88,26.95,26.75,26.79,785868.0,24.3878,24.4513,24.2698,24.3061,785868.0
2016-03-18 10:10:00,26.8,26.81,26.56,26.62,745405.0,24.3152,24.3242,24.0974,24.1519,745405.0
2016-03-18 10:20:00,26.62,26.93,26.52,26.82,794496.0,24.1519,24.4331,24.0611,24.3333,794496.0
2016-03-18 10:30:00,26.82,27.24,26.82,27.03,443573.0,24.3333,24.7144,24.3333,24.5239,443573.0
2016-03-18 10:40:00,27.02,27.24,26.97,27.17,267425.0,24.5148,24.7144,24.4694,24.6509,267425.0
2016-03-18 10:50:00,27.16,27.19,27.09,27.12,147394.0,24.6418,24.669,24.5783,24.6055,147394.0
2016-03-18 11:00:00,27.13,27.29,27.11,27.23,199588.0,24.6146,24.7597,24.5964,24.7053,199588.0
2016-03-18 11:10:00,27.22,27.36,27.16,27.29,346213.0,24.6962,24.8233,24.6418,24.7597,346213.0
2016-03-18 11:20:00,27.29,27.3,27.18,27.18,208105.0,24.7597,24.7688,24.6599,24.6599,208105.0
2016-03-18 11:30:00,27.18,27.19,27.01,27.14,419285.0,24.6599,24.669,24.5057,24.6237,419285.0
2016-03-18 11:40:00,27.13,27.18,27.03,27.08,158919.0,24.6146,24.6599,24.5239,24.5692,158919.0
2016-03-18 11:50:00,27.08,27.1,27.02,27.03,157527.0,24.5692,24.5874,24.5148,24.5239,157527.0
2016-03-18 12:00:00,27.03,27.03,26.95,26.98,182977.0,24.5239,24.5239,24.4513,24.4785,182977.0
2016-03-18 12:10:00,26.98,27.02,26.97,26.99,93144.0,24.4785,24.5148,24.4694,24.4876,93144.0
2016-03-18 12:20:00,26.98,27.0,26.97,26.98,118355.0,24.4785,24.4966,24.4694,24.4785,118355.0
2016-03-18 12:30:00,26.99,27.04,26.97,27.0,145046.0,24.4876,24.5329,24.4694,24.4966,145046.0
2016-03-18 12:40:00,26.99,27.0,26.9,26.97,129012.0,24.4876,24.4966,24.4059,24.4694,129012.0
2016-03-18 12:50:00,26.97,27.0,26.95,27.0,124581.0,24.4694,24.4966,24.4513,24.4966,124581.0
2016-03-18 13:00:00,27.0,27.0,26.9,26.91,108258.0,24.4966,24.4966,24.4059,24.415,108258.0
2016-03-18 13:10:00,26.91,26.96,26.81,26.82,117417.0,24.415,24.4603,24.3242,24.3333,117417.0
2016-03-18 13:20:00,26.82,26.92,26.82,26.9,121870.0,24.3333,24.4241,24.3333,24.4059,121870.0
2016-03-18 13:30:00,26.89,26.91,26.82,26.84,120926.0,24.3968,24.415,24.3333,24.3515,120926.0
2016-03-18 13:40:00,26.84,26.9,26.81,26.89,168926.0,24.3515,24.4059,24.3242,24.3968,168926.0
2016-03-18 13:50:00,26.89,26.91,26.86,26.9,108092.0,24.3968,24.415,24.3696,24.4059,108092.0
2016-03-18 14:00:00,26.89,26.96,26.89,26.95,115560.0,24.3968,24.4603,24.3968,24.4513,115560.0
2016-03-18 14:10:00,26.95,26.98,26.92,26.95,119181.0,24.4513,24.4785,24.4241,24.4513,119181.0
2016-03-18 14:20:00,26.96,27.02,26.96,26.99,240886.0,24.4603,24.5148,24.4603,24.4876,240886.0
2016-03-18 14:30:00,26.99,27.04,26.97,27.03,87194.0,24.4876,24.5329,24.4694,24.5239,87194.0
2016-03-18 14:40:00,27.03,27.04,27.0,27.03,119698.0,24.5239,24.5329,24.4966,24.5239,119698.0
2016-03-18 14:50:00,27.03,27.04,26.95,26.95,138598.0,24.5239,24.5329,24.4513,24.4513,138598.0
2016-03-18 15:00:00,26.95,27.03,26.95,26.99,184600.0,24.4513,24.5239,24.4513,24.4876,184600.0
2016-03-18 15:10:00,26.99,27.08,26.96,27.02,277672.0,24.4876,24.5692,24.4603,24.5148,277672.0
2016-03-18 15:20:00,27.02,27.04,26.98,27.01,163795.0,24.5148,24.5329,24.4785,24.5057,163795.0
2016-03-18 15:30:00,27.01,27.04,26.99,27.0,247855.0,24.5057,24.5329,24.4876,24.4966,247855.0
2016-03-18 15:40:00,27.01,27.04,27.0,27.03,456751.0,24.5057,24.5329,24.4966,24.5239,456751.0
2016-03-18 15:50:00,27.03,27.11,27.0,27.08,1274671.0,24.5239,24.5964,24.4966,24.5692,1274671.0
2016-03-21 09:30:00,27.26,27.56,27.23,27.45,639002.0,24.7325,25.0047,24.7053,24.9049,639002.0
2016-03-21 09:40:00,27.45,27.48,27.28,27.4,623819.0,24.9049,24.9321,24.7507,24.8595,623819.0
2016-03-21 09:50:00,27.4,27.45,27.2,27.26,526959.0,24.8595,24.9049,24.6781,24.7325,526959.0
2016-03-21 10:00:00,27.26,27.29,27.01,27.02,443176.0,24.7325,24.7597,24.5057,24.5148,443176.0
2016-03-21 10:10:00,27.01,27.02,26.71,26.71,642093.0,24.5057,24.5148,24.2335,24.2335,642093.0
2016-03-21 10:20:00,26.71,27.03,26.71,27.01,326109.0,24.2335,24.5239,24.2335,24.5057,326109.0
2016-03-21 10:30:00,27.02,27.05,26.95,27.01,150841.0,24.5148,24.542,24.4513,24.5057,150841.0
2016-03-21 10:40:00,27.02,27.05,26.86,26.96,163564.0,24.5148,24.542,24.3696,24.4603,163564.0
2016-03-21 10:50:00,26.96,27.03,26.94,27.0,131134.0,24.4603,24.5239,24.4422,24.4966,131134.0
2016-03-21 11:00:00,26.99,27.08,26.99,27.03,138929.0,24.4876,24.5692,24.4876,24.5239,138929.0
2016-03-21 11:10:00,27.02,27.08,27.01,27.06,102323.0,24.5148,24.5692,24.5057,24.5511,102323.0
2016-03-21 11:20:00,27.06,27.09,27.02,27.03,242541.0,24.5511,24.5783,24.5148,24.5239,242541.0
2016-03-21 11:30:00,27.03,27.04,26.9,26.93,313462.0,24.5239,24.5329,24.4059,24.4331,313462.0
2016-03-21 11:40:00,26.93,26.98,26.85,26.96,324279.0,24.4331,24.4785,24.3605,24.4603,324279.0
2016-03-21 11:50:00,26.96,27.0,26.87,26.96,112014.0,24.4603,24.4966,24.3787,24.4603,112014.0
2016-03-21 12:00:00,26.95,26.98,26.91,26.92,81144.0,24.4513,24.4785,24.415,24.4241,81144.0
2016-03-21 12:10:00,26.92,26.95,26.75,26.79,323423.0,24.4241,24.4513,24.2698,24.3061,323423.0
2016-03-21 12:20:00,26.79,26.84,26.65,26.76,319425.0,24.3061,24.3515,24.1791,24.2789,319425.0
2016-03-21 12:30:00,26.76,26.77,26.62,26.65,261678.0,24.2789,24.288,24.1519,24.1791,261678.0
2016-03-21 12:40:00,26.65,26.79,26.58,26.78,230600.0,24.1791,24.3061,24.1156,24.297,230600.0
2016-03-21 12:50:00,26.79,26.93,26.76,26.91,115185.0,24.3061,24.4331,24.2789,24.415,115185.0
2016-03-21 13:00:00,26.91,26.95,26.9,26.95,71136.0,24.415,24.4513,24.4059,24.4513,71136.0
2016-03-21 13:10:00,26.94,26.94,26.9,26.9,73905.0,24.4422,24.4422,24.4059,24.4059,73905.0
2016-03-21 13:20:00,26.91,26.95,26.9,26.94,58143.0,24.415,24.4513,24.4059,24.4422,58143.0
2016-03-21 13:30:00,26.94,26.95,26.88,26.91,65375.0,24.4422,24.4513,24.3878,24.415,65375.0
2016-03-21 13:40:00,26.91,26.94,26.9,26.91,62431.0,24.415,24.4422,24.4059,24.415,62431.0
2016-03-21 13:50:00,26.91,26.95,26.9,26.94,200502.0,24.415,24.4513,24.4059,24.4422,200502.0
2016-03-21 14:00:00,26.94,26.96,26.92,26.94,83624.0,24.4422,24.4603,24.4241,24.4422,83624.0
2016-03-21 14:10:00,26.94,26.95,26.84,26.92,382988.0,24.4422,24.4513,24.3515,24.4241,382988.0
2016-03-21 14:20:00,26.92,26.95,26.84,26.86,365765.0,24.4241,24.4513,24.3515,24.3696,365765.0
2016-03-21 14:30:00,26.85,26.93,26.78,26.93,540869.0,24.3605,24.4331,24.297,24.4331,540869.0
2016-03-21 14:40:00,26.94,26.96,26.85,26.91,458055.0,24.4422,24.4603,24.3605,24.415,458055.0
2016-03-21 14:50:00,26.91,26.95,26.89,26.95,73793.0,24.415,24.4513,24.3968,24.4513,73793.0
2016-03-21 15:00:00,26.94,26.94,26.91,26.94,89952.0,24.4422,24.4422,24.415,24.4422,89952.0
2016-03-21 15:10:00,26.94,26.94,26.9,26.91,78444.0,24.4422,24.4422,24.4059,24.415,78444.0
2016-03-21 15:20:00,26.9,26.91,26.82,26.87,156393.0,24.4059,24.415,24.3333,24.3787,156393.0
2016-03-21 15:30:00,26.87,26.87,26.81,26.82,139859.0,24.3787,24.3787,24.3242,24.3333,139859.0
2016-03-21 15:40:00,26.82,26.93,26.81,26.93,138461.0,24.3333,24.4331,24.3242,24.4331,138461.0
2016-03-21 15:50:00,26.93,26.99,26.9,26.95,550597.0,24.4331,24.4876,24.4059,24.4513,550597.0
2016-03-22 09:30:00,26.7,27.03,26.7,27.01,383831.0,24.2244,24.5239,24.2244,24.5057,383831.0
2016-03-22 09:40:00,27.02,27.04,26.58,26.72,763210.0,24.5148,24.5329,24.1156,24.2426,763210.0
2016-03-22 09:50:00,26.71,26.76,26.63,26.71,183811.0,24.2335,24.2789,24.1609,24.2335,183811.0
2016-03-22 10:00:00,26.71,26.76,26.62,26.65,168536.0,24.2335,24.2789,24.1519,24.1791,168536.0
2016-03-22 10:10:00,26.65,26.75,26.65,26.71,151477.0,24.1791,24.2698,24.1791,24.2335,151477.0
2016-03-22 10:20:00,26.72,26.73,26.66,26.68,111791.0,24.2426,24.2517,24.1882,24.2063,111791.0
2016-03-22 10:30:00,26.68,26.72,26.65,26.71,262060.0,24.2063,24.2426,24.1791,24.2335,262060.0
2016-03-22 10:40:00,26.7,26.84,26.69,26.8,150242.0,24.2244,24.3515,24.2154,24.3152,150242.0
2016-03-22 10:50:00,26.8,26.95,26.8,26.95,182192.0,24.3152,24.4513,24.3152,24.4513,182192.0
2016-03-22 11:00:00,26.95,27.01,26.88,26.96,370323.0,24.4513,24.5057,24.3878,24.4603,370323.0
2016-03-22 11:10:00,26.96,27.03,26.96,26.99,158605.0,24.4603,24.5239,24.4603,24.4876,158605.0
2016-03-22 11:20:00,26.99,27.01,26.83,26.85,130235.0,24.4876,24.5057,24.3424,24.3605,130235.0
2016-03-22 11:30:00,26.84,26.91,26.83,26.89,223113.0,24.3515,24.415,24.3424,24.3968,223113.0
2016-03-22 11:40:00,26.9,26.97,26.89,26.96,66869.0,24.4059,24.4694,24.3968,24.4603,66869.0
2016-03-22 11:50:00,26.96,26.98,26.91,26.92,174966.0,24.4603,24.4785,24.415,24.4241,174966.0
2016-03-22 12:00:00,26.92,26.96,26.91,26.92,168312.0,24.4241,24.4603,24.415,24.4241,168312.0
2016-03-22 12:10:00,26.92,26.93,26.75,26.76,125429.0,24.4241,24.4331,24.2698,24.2789,125429.0
2016-03-22 12:20:00,26.75,26.84,26.72,26.83,179252.0,24.2698,24.3515,24.2426,24.3424,179252.0
2016-03-22 12:30:00,26.84,26.85,26.8,26.8,36222.0,24.3515,24.3605,24.3152,24.3152,36222.0
2016-03-22 12:40:00,26.81,26.88,26.8,26.85,68888.0,24.3242,24.3878,24.3152,24.3605,68888.0
2016-03-22 12:50:00,26.85,26.94,26.84,26.88,60575.0,24.3605,24.4422,24.3515,24.3878,60575.0
2016-03-22 13:00:00,26.89,26.92,26.86,26.86,43361.0,24.3968,24.4241,24.3696,24.3696,43361.0
2016-03-22 13:10:00,26.86,26.87,26.84,26.86,42188.0,24.3696,24.3787,24.3515,24.3696,42188.0
2016-03-22 13:20:00,26.87,26.88,26.84,26.86,36924.0,24.3787,24.3878,24.3515,24.3696,36924.0
2016-03-22 13:30:00,26.86,26.91,26.83,26.91,49157.0,24.3696,24.415,24.3424,24.415,49157.0
2016-03-22 13:40:00,26.92,26.92,26.87,26.88,46815.0,24.4241,24.4241,24.3787,24.3878,46815.0
2016-03-22 13:50:00,26.88,26.9,26.87,26.88,78040.0,24.3878,24.4059,24.3787,24.3878,78040.0
2016-03-22 14:00:00,26.89,26.93,26.88,26.89,53060.0,24.3968,24.4331,24.3878,24.3968,53060.0
2016-03-22 14:10:00,26.89,26.94,26.88,26.93,152267.0,24.3968,24.4422,24.3878,24.4331,152267.0
2016-03-22 14:20:00,26.94,26.94,26.86,26.92,84847.0,24.4422,24.4422,24.3696,24.4241,84847.0
2016-03-22 14:30:00,26.92,26.95,26.91,26.93,56830.0,24.4241,24.4513,24.415,24.4331,56830.0
2016-03-22 14:40:00,26.94,26.94,26.9,26.91,42622.0,24.4422,24.4422,24.4059,24.415,42622.0
2016-03-22 14:50:00,26.91,26.92,26.88,26.89,80206.0,24.415,24.4241,24.3878,24.3968,80206.0
2016-03-22 15:00:00,26.89,26.93,26.88,26.9,73285.0,24.3968,24.4331,24.3878,24.4059,73285.0
2016-03-22 15:10:00,26.9,26.93,26.84,26.85,67044.0,24.4059,24.4331,24.3515,24.3605,67044.0
2016-03-22 15:20:00,26.86,26.9,26.86,26.89,64108.0,24.3696,24.4059,24.3696,24.3968,64108.0
2016-03-22 15:30:00,26.88,26.9,26.87,26.89,65050.0,24.3878,24.4059,24.3787,24.3968,65050.0
2016-03-22 15:40:00,26.9,26.92,26.88,26.91,114476.0,24.4059,24.4241,24.3878,24.415,114476.0
2016-03-22 15:50:00,26.91,27.0,26.9,26.98,642917.0,24.415,24.4966,24.4059,24.4785,642917.0
2016-03-23 09:30:00,26.91,27.0,26.8,26.99,181641.0,24.415,24.4966,24.3152,24.4876,181641.0
2016-03-23 09:40:00,26.98,27.05,26.72,26.76,287352.0,24.4785,24.542,24.2426,24.2789,287352.0
2016-03-23 09:50:00,26.77,26.8,26.53,26.58,863218.0,24.288,24.3152,24.0702,24.1156,863218.0
2016-03-23 10:00:00,26.56,26.63,26.46,26.54,393869.0,24.0974,24.1609,24.0067,24.0793,393869.0
2016-03-23 10:10:00,26.54,26.69,26.52,26.52,446461.0,24.0793,24.2154,24.0611,24.0611,446461.0
2016-03-23 10:20:00,26.52,26.54,26.42,26.47,178995.0,24.0611,24.0793,23.9704,24.0158,178995.0
2016-03-23 10:30:00,26.47,26.49,26.36,26.45,331527.0,24.0158,24.0339,23.916,23.9976,331527.0
2016-03-23 10:40:00,26.45,26.46,26.33,26.41,389624.0,23.9976,24.0067,23.8888,23.9613,389624.0
2016-03-23 10:50:00,26.4,26.41,26.29,26.41,385002.0,23.9523,23.9613,23.8525,23.9613,385002.0
2016-03-23 11:00:00,26.41,26.48,26.33,26.46,207212.0,23.9613,24.0248,23.8888,24.0067,207212.0
2016-03-23 11:10:00,26.46,26.47,26.38,26.39,169483.0,24.0067,24.0158,23.9341,23.9432,169483.0
2016-03-23 11:20:00,26.38,26.46,26.36,26.39,118659.0,23.9341,24.0067,23.916,23.9432,118659.0
2016-03-23 11:30:00,26.4,26.4,26.32,26.38,198295.0,23.9523,23.9523,23.8797,23.9341,198295.0
2016-03-23 11:40:00,26.36,26.4,26.34,26.4,63608.0,23.916,23.9523,23.8978,23.9523,63608.0
2016-03-23 11:50:00,26.4,26.46,26.39,26.46,83625.0,23.9523,24.0067,23.9432,24.0067,83625.0
2016-03-23 12:00:00,26.46,26.48,26.42,26.43,41069.0,24.0067,24.0248,23.9704,23.9795,41069.0
2016-03-23 12:10:00,26.44,26.45,26.39,26.41,63509.0,23.9886,23.9976,23.9432,23.9613,63509.0
2016-03-23 12:20:00,26.42,26.47,26.41,26.46,78568.0,23.9704,24.0158,23.9613,24.0067,78568.0
2016-03-23 12:30:00,26.46,26.49,26.45,26.48,82823.0,24.0067,24.0339,23.9976,24.0248,82823.0
2016-03-23 12:40:00,26.47,26.55,26.47,26.54,95727.0,24.0158,24.0884,24.0158,24.0793,95727.0
2016-03-23 12:50:00,26.54,26.55,26.5,26.54,79230.0,24.0793,24.0884,24.043,24.0793,79230.0
2016-03-23 13:00:00,26.54,26.54,26.46,26.49,84160.0,24.0793,24.0793,24.0067,24.0339,84160.0
2016-03-23 13:10:00,26.5,26.57,26.49,26.54,62801.0,24.043,24.1065,24.0339,24.0793,62801.0
2016-03-23 13:20:00,26.54,26.68,26.53,26.67,119388.0,24.0793,24.2063,24.0702,24.1972,119388.0
2016-03-23 13:30:00,26.67,26.71,26.6,26.61,114046.0,24.1972,24.2335,24.1337,24.1428,114046.0
2016-03-23 13:40:00,26.61,26.65,26.6,26.64,64959.0,24.1428,24.1791,24.1337,24.17,64959.0
2016-03-23 13:50:00,26.65,26.74,26.63,26.7,132157.0,24.1791,24.2607,24.1609,24.2244,132157.0
2016-03-23 14:00:00,26.7,26.78,26.66,26.77,86989.0,24.2244,24.297,24.1882,24.288,86989.0
2016-03-23 14:10:00,26.78,26.79,26.75,26.77,106099.0,24.297,24.3061,24.2698,24.288,106099.0
2016-03-23 14:20:00,26.78,26.78,26.7,26.73,111280.0,24.297,24.297,24.2244,24.2517,111280.0
2016-03-23 14:30:00,26.73,26.77,26.7,26.73,135686.0,24.2517,24.288,24.2244,24.2517,135686.0
2016-03-23 14:40:00,26.73,26.73,26.65,26.65,119796.0,24.2517,24.2517,24.1791,24.1791,119796.0
2016-03-23 14:50:00,26.65,26.67,26.56,26.6,94689.0,24.1791,24.1972,24.0974,24.1337,94689.0
2016-03-23 15:00:00,26.6,26.6,26.5,26.54,78950.0,24.1337,24.1337,24.043,24.0793,78950.0
2016-03-23 15:10:00,26.54,26.57,26.51,26.57,111686.0,24.0793,24.1065,24.0521,24.1065,111686.0
2016-03-23 15:20:00,26.56,26.61,26.54,26.6,175916.0,24.0974,24.1428,24.0793,24.1337,175916.0
2016-03-23 15:30:00,26.6,26.66,26.59,26.66,133618.0,24.1337,24.1882,24.1246,24.1882,133618.0
2016-03-23 15:40:00,26.66,26.71,26.62,26.7,282407.0,24.1882,24.2335,24.1519,24.2244,282407.0
2016-03-23 15:50:00,26.7,26.77,26.7,26.74,648953.0,24.2244,24.288,24.2244,24.2607,648953.0
2016-03-24 09:30:00,26.46,26.46,26.15,26.38,534396.0,24.0067,24.0067,23.7254,23.9341,534396.0
2016-03-24 09:40:00,26.39,26.4,26.22,26.25,181081.0,23.9432,23.9523,23.789,23.8162,181081.0
2016-03-24 09:50:00,26.25,26.27,26.21,26.24,319425.0,23.8162,23.8343,23.7799,23.8071,319425.0
2016-03-24 10:00:00,26.25,26.3,26.23,26.26,146801.0,23.8162,23.8615,23.798,23.8252,146801.0
2016-03-24 10:10:00,26.26,26.29,26.21,26.21,143330.0,23.8252,23.8525,23.7799,23.7799,143330.0
2016-03-24 10:20:00,26.22,26.23,26.12,26.17,110838.0,23.789,23.798,23.6982,23.7436,110838.0
2016-03-24 10:30:00,26.16,26.28,26.16,26.28,98082.0,23.7345,23.8434,23.7345,23.8434,98082.0
2016-03-24 10:40:00,26.27,26.3,26.25,26.3,103770.0,23.8343,23.8615,23.8162,23.8615,103770.0
2016-03-24 10:50:00,26.3,26.32,26.28,26.3,120013.0,23.8615,23.8797,23.8434,23.8615,120013.0
2016-03-24 11:00:00,26.3,26.36,26.28,26.35,133922.0,23.8615,23.916,23.8434,23.9069,133922.0
2016-03-24 11:10:00,26.35,26.36,26.32,26.32,85141.0,23.9069,23.916,23.8797,23.8797,85141.0
2016-03-24 11:20:00,26.32,26.36,26.24,26.25,176817.0,23.8797,23.916,23.8071,23.8162,176817.0
2016-03-24 11:30:00,26.25,26.26,26.2,26.23,56500.0,23.8162,23.8252,23.7708,23.798,56500.0
2016-03-24 11:40:00,26.23,26.23,26.15,26.17,74776.0,23.798,23.798,23.7254,23.7436,74776.0
2016-03-24 11:50:00,26.17,26.19,26.13,26.17,100684.0,23.7436,23.7617,23.7073,23.7436,100684.0
2016-03-24 12:00:00,26.17,26.25,26.15,26.25,85911.0,23.7436,23.8162,23.7254,23.8162,85911.0
2016-03-24 12:10:00,26.24,26.29,26.23,26.25,144309.0,23.8071,23.8525,23.798,23.8162,144309.0
2016-03-24 12:20:00,26.25,26.29,26.24,26.28,111013.0,23.8162,23.8525,23.8071,23.8434,111013.0
2016-03-24 12:30:00,26.28,26.32,26.26,26.28,165784.0,23.8434,23.8797,23.8252,23.8434,165784.0
2016-03-24 12:40:00,26.27,26.27,26.21,26.24,46964.0,23.8343,23.8343,23.7799,23.8071,46964.0
2016-03-24 12:50:00,26.23,26.25,26.22,26.22,45942.0,23.798,23.8162,23.789,23.789,45942.0
2016-03-24 13:00:00,26.23,26.27,26.22,26.23,43653.0,23.798,23.8343,23.789,23.798,43653.0
2016-03-24 13:10:00,26.23,26.25,26.22,26.24,32615.0,23.798,23.8162,23.789,23.8071,32615.0
2016-03-24 13:20:00,26.25,26.26,26.2,26.23,41641.0,23.8162,23.8252,23.7708,23.798,41641.0
2016-03-24 13:30:00,26.23,26.23,26.17,26.2,32486.0,23.798,23.798,23.7436,23.7708,32486.0
2016-03-24 13:40:00,26.2,26.22,26.16,26.17,46302.0,23.7708,23.789,23.7345,23.7436,46302.0
2016-03-24 13:50:00,26.17,26.2,26.16,26.17,40706.0,23.7436,23.7708,23.7345,23.7436,40706.0
2016-03-24 14:00:00,26.17,26.18,26.1,26.12,106749.0,23.7436,23.7527,23.6801,23.6982,106749.0
2016-03-24 14:10:00,26.11,26.15,26.1,26.14,64226.0,23.6892,23.7254,23.6801,23.7164,64226.0
2016-03-24 14:20:00,26.15,26.22,26.15,26.2,67256.0,23.7254,23.789,23.7254,23.7708,67256.0
2016-03-24 14:30:00,26.21,26.22,26.15,26.17,142660.0,23.7799,23.789,23.7254,23.7436,142660.0
2016-03-24 14:40:00,26.16,26.19,26.16,26.18,48367.0,23.7345,23.7617,23.7345,23.7527,48367.0
2016-03-24 14:50:00,26.18,26.19,26.13,26.18,119732.0,23.7527,23.7617,23.7073,23.7527,119732.0
2016-03-24 15:00:00,26.18,26.24,26.18,26.21,116731.0,23.7527,23.8071,23.7527,23.7799,116731.0
2016-03-24 15:10:00,26.21,26.25,26.21,26.24,75720.0,23.7799,23.8162,23.7799,23.8071,75720.0
2016-03-24 15:20:00,26.23,26.29,26.23,26.29,184379.0,23.798,23.8525,23.798,23.8525,184379.0
2016-03-24 15:30:00,26.28,26.33,26.27,26.3,195497.0,23.8434,23.8888,23.8343,23.8615,195497.0
2016-03-24 15:40:00,26.3,26.35,26.29,26.33,230462.0,23.8615,23.9069,23.8525,23.8888,230462.0
2016-03-24 15:50:00,26.33,26.37,26.32,26.35,793175.0,23.8888,23.925,23.8797,23.9069,793175.0
2016-03-28 09:30:00,26.32,26.33,25.83,25.96,714815.0,23.8797,23.8888,23.4351,23.5531,714815.0
2016-03-28 09:40:00,25.97,25.98,25.86,25.96,346642.0,23.5621,23.5712,23.4623,23.5531,346642.0
2016-03-28 09:50:00,25.96,26.01,25.93,25.98,139158.0,23.5531,23.5984,23.5258,23.5712,139158.0
2016-03-28 10:00:00,25.97,26.07,25.93,26.02,206162.0,23.5621,23.6529,23.5258,23.6075,206162.0
2016-03-28 10:10:00,26.02,26.1,25.99,26.07,118006.0,23.6075,23.6801,23.5803,23.6529,118006.0
2016-03-28 10:20:00,26.07,26.07,25.98,26.0,103592.0,23.6529,23.6529,23.5712,23.5894,103592.0
2016-03-28 10:30:00,26.0,26.0,25.88,25.91,116592.0,23.5894,23.5894,23.4805,23.5077,116592.0
2016-03-28 10:40:00,25.91,26.01,25.88,26.0,130302.0,23.5077,23.5984,23.4805,23.5894,130302.0
2016-03-28 10:50:00,25.99,26.01,25.95,25.96,161210.0,23.5803,23.5984,23.544,23.5531,161210.0
2016-03-28 11:00:00,25.96,25.97,25.91,25.92,112401.0,23.5531,23.5621,23.5077,23.5168,112401.0
2016-03-28 11:10:00,25.91,25.93,25.83,25.84,301406.0,23.5077,23.5258,23.4351,23.4442,301406.0
2016-03-28 11:20:00,25.84,25.95,25.83,25.91,147710.0,23.4442,23.544,23.4351,23.5077,147710.0
2016-03-28 11:30:00,25.91,25.92,25.86,25.86,159523.0,23.5077,23.5168,23.4623,23.4623,159523.0
2016-03-28 11:40:00,25.87,25.93,25.83,25.86,172730.0,23.4714,23.5258,23.4351,23.4623,172730.0
2016-03-28 11:50:00,25.86,25.88,25.78,25.88,365698.0,23.4623,23.4805,23.3897,23.4805,365698.0
2016-03-28 12:00:00,25.87,25.88,25.81,25.81,180423.0,23.4714,23.4805,23.417,23.417,180423.0
2016-03-28 12:10:00,25.81,25.84,25.77,25.81,131882.0,23.417,23.4442,23.3807,23.417,131882.0
2016-03-28 12:20:00,25.82,25.84,25.8,25.84,66482.0,23.426,23.4442,23.4079,23.4442,66482.0
2016-03-28 12:30:00,25.85,25.88,25.81,25.84,145765.0,23.4533,23.4805,23.417,23.4442,145765.0
2016-03-28 12:40:00,25.85,25.88,25.8,25.87,183958.0,23.4533,23.4805,23.4079,23.4714,183958.0
2016-03-28 12:50:00,25.87,25.87,25.81,25.83,142162.0,23.4714,23.4714,23.417,23.4351,142162.0
2016-03-28 13:00:00,25.83,25.83,25.75,25.8,129229.0,23.4351,23.4351,23.3625,23.4079,129229.0
2016-03-28 13:10:00,25.8,25.82,25.75,25.76,83457.0,23.4079,23.426,23.3625,23.3716,83457.0
2016-03-28 13:20:00,25.77,25.79,25.73,25.76,97485.0,23.3807,23.3988,23.3444,23.3716,97485.0
2016-03-28 13:30:00,25.76,25.78,25.71,25.71,99209.0,23.3716,23.3897,23.3262,23.3262,99209.0
2016-03-28 13:40:00,25.72,25.73,25.68,25.7,176916.0,23.3353,23.3444,23.299,23.3172,176916.0
2016-03-28 13:50:00,25.7,25.71,25.63,25.64,248901.0,23.3172,23.3262,23.2537,23.2627,248901.0
2016-03-28 14:00:00,25.64,25.83,25.64,25.82,259744.0,23.2627,23.4351,23.2627,23.426,259744.0
2016-03-28 14:10:00,25.82,25.86,25.8,25.85,179198.0,23.426,23.4623,23.4079,23.4533,179198.0
2016-03-28 14:20:00,25.85,25.86,25.8,25.8,121446.0,23.4533,23.4623,23.4079,23.4079,121446.0
2016-03-28 14:30:00,25.8,25.82,25.78,25.79,109463.0,23.4079,23.426,23.3897,23.3988,109463.0
2016-03-28 14:40:00,25.79,25.79,25.72,25.79,76747.0,23.3988,23.3988,23.3353,23.3988,76747.0
2016-03-28 14:50:00,25.79,25.81,25.74,25.75,199964.0,23.3988,23.417,23.3535,23.3625,199964.0
2016-03-28 15:00:00,25.75,25.76,25.73,25.73,129017.0,23.3625,23.3716,23.3444,23.3444,129017.0
2016-03-28 15:10:00,25.72,25.76,25.72,25.74,126043.0,23.3353,23.3716,23.3353,23.3535,126043.0
2016-03-28 15:20:00,25.73,25.76,25.73,25.76,103117.0,23.3444,23.3716,23.3444,23.3716,103117.0
2016-03-28 15:30:00,25.75,25.8,25.74,25.79,109929.0,23.3625,23.4079,23.3535,23.3988,109929.0
2016-03-28 15:40:00,25.8,25.81,25.78,25.8,203182.0,23.4079,23.417,23.3897,23.4079,203182.0
2016-03-28 15:50:00,25.8,25.85,25.79,25.81,505741.0,23.4079,23.4533,23.3988,23.417,505741.0
2016-03-29 09:30:00,25.84,25.94,25.59,25.66,321403.0,23.4442,23.5349,23.2174,23.2809,321403.0
2016-03-29 09:40:00,25.65,25.8,25.64,25.69,435556.0,23.2718,23.4079,23.2627,23.3081,435556.0
2016-03-29 09:50:00,25.69,25.81,25.65,25.75,377466.0,23.3081,23.417,23.2718,23.3625,377466.0
2016-03-29 10:00:00,25.76,25.86,25.73,25.86,445294.0,23.3716,23.4623,23.3444,23.4623,445294.0
2016-03-29 10:10:00,25.87,25.87,25.77,25.78,109220.0,23.4714,23.4714,23.3807,23.3897,109220.0
2016-03-29 10:20:00,25.79,25.83,25.77,25.8,829804.0,23.3988,23.4351,23.3807,23.4079,829804.0
2016-03-29 10:30:00,25.8,25.8,25.68,25.7,355264.0,23.4079,23.4079,23.299,23.3172,355264.0
2016-03-29 10:40:00,25.7,25.79,25.68,25.75,97111.0,23.3172,23.3988,23.299,23.3625,97111.0
2016-03-29 10:50:00,25.76,25.79,25.72,25.72,111379.0,23.3716,23.3988,23.3353,23.3353,111379.0
2016-03-29 11:00:00,25.73,25.75,25.69,25.69,161453.0,23.3444,23.3625,23.3081,23.3081,161453.0
2016-03-29 11:10:00,25.69,25.76,25.69,25.7,224820.0,23.3081,23.3716,23.3081,23.3172,224820.0
2016-03-29 11:20:00,25.7,25.73,25.68,25.7,199823.0,23.3172,23.3444,23.299,23.3172,199823.0
2016-03-29 11:30:00,25.7,25.74,25.65,25.73,198819.0,23.3172,23.3535,23.2718,23.3444,198819.0
2016-03-29 11:40:00,25.72,25.78,25.7,25.76,106195.0,23.3353,23.3897,23.3172,23.3716,106195.0
2016-03-29 11:50:00,25.76,25.8,25.74,25.77,144065.0,23.3716,23.4079,23.3535,23.3807,144065.0
2016-03-29 12:00:00,25.77,25.79,25.74,25.75,91072.0,23.3807,23.3988,23.3535,23.3625,91072.0
2016-03-29 12:10:00,25.75,25.8,25.74,25.8,93223.0,23.3625,23.4079,23.3535,23.4079,93223.0
2016-03-29 12:20:00,25.81,25.84,25.77,25.82,1227581.0,23.417,23.4442,23.3807,23.426,1227581.0
2016-03-29 12:30:00,25.82,26.15,25.81,26.12,671111.0,23.426,23.7254,23.417,23.6982,671111.0
2016-03-29 12:40:00,26.13,26.22,26.12,26.18,196842.0,23.7073,23.789,23.6982,23.7527,196842.0
2016-03-29 12:50:00,26.18,26.23,26.13,26.16,144553.0,23.7527,23.798,23.7073,23.7345,144553.0
2016-03-29 13:00:00,26.15,26.15,25.97,25.99,400420.0,23.7254,23.7254,23.5621,23.5803,400420.0
2016-03-29 13:10:00,26.0,26.02,25.96,26.0,323418.0,23.5894,23.6075,23.5531,23.5894,323418.0
2016-03-29 13:20:00,26.0,26.0,25.94,25.94,159533.0,23.5894,23.5894,23.5349,23.5349,159533.0
2016-03-29 13:30:00,25.94,25.95,25.87,25.92,202216.0,23.5349,23.544,23.4714,23.5168,202216.0
2016-03-29 13:40:00,25.92,26.04,25.9,25.95,568521.0,23.5168,23.6256,23.4986,23.544,568521.0
2016-03-29 13:50:00,25.95,25.99,25.9,25.92,255339.0,23.544,23.5803,23.4986,23.5168,255339.0
2016-03-29 14:00:00,25.92,26.16,25.92,26.16,1788187.0,23.5168,23.7345,23.5168,23.7345,1788187.0
2016-03-29 14:10:00,26.16,26.25,26.07,26.23,209008.0,23.7345,23.8162,23.6529,23.798,209008.0
2016-03-29 14:20:00,26.22,26.34,26.22,26.32,554819.0,23.789,23.8978,23.789,23.8797,554819.0
2016-03-29 14:30:00,26.31,26.32,26.23,26.31,609539.0,23.8706,23.8797,23.798,23.8706,609539.0
2016-03-29 14:40:00,26.3,26.56,26.3,26.56,479039.0,23.8615,24.0974,23.8615,24.0974,479039.0
2016-03-29 14:50:00,26.55,26.63,26.46,26.48,365726.0,24.0884,24.1609,24.0067,24.0248,365726.0
2016-03-29 15:00:00,26.49,26.49,26.43,26.45,312590.0,24.0339,24.0339,23.9795,23.9976,312590.0
2016-03-29 15:10:00,26.45,26.54,26.43,26.52,308142.0,23.9976,24.0793,23.9795,24.0611,308142.0
2016-03-29 15:20:00,26.52,26.53,26.49,26.51,211536.0,24.0611,24.0702,24.0339,24.0521,211536.0
2016-03-29 15:30:00,26.51,26.51,26.43,26.45,214728.0,24.0521,24.0521,23.9795,23.9976,214728.0
2016-03-29 15:40:00,26.45,26.48,26.35,26.37,332800.0,23.9976,24.0248,23.9069,23.925,332800.0
2016-03-29 15:50:00,26.37,26.44,26.37,26.42,564414.0,23.925,23.9886,23.925,23.9704,564414.0
2016-03-30 09:30:00,26.66,27.38,26.66,27.37,1144730.0,24.1882,24.8414,24.1882,24.8323,1144730.0
2016-03-30 09:40:00,27.35,27.55,27.28,27.42,1093378.0,24.8142,24.9956,24.7507,24.8777,1093378.0
2016-03-30 09:50:00,27.42,27.47,27.22,27.38,475610.0,24.8777,24.9231,24.6962,24.8414,475610.0
2016-03-30 10:00:00,27.39,27.62,27.37,27.49,670140.0,24.8505,25.0591,24.8323,24.9412,670140.0
2016-03-30 10:10:00,27.49,27.59,27.28,27.43,308520.0,24.9412,25.0319,24.7507,24.8868,308520.0
2016-03-30 10:20:00,27.44,27.5,27.29,27.32,126268.0,24.8958,24.9503,24.7597,24.787,126268.0
2016-03-30 10:30:00,27.33,27.45,27.32,27.45,188639.0,24.796,24.9049,24.787,24.9049,188639.0
2016-03-30 10:40:00,27.45,27.49,27.37,27.39,183166.0,24.9049,24.9412,24.8323,24.8505,183166.0
2016-03-30 10:50:00,27.39,27.39,27.32,27.35,170268.0,24.8505,24.8505,24.787,24.8142,170268.0
2016-03-30 11:00:00,27.35,27.43,27.34,27.43,210264.0,24.8142,24.8868,24.8051,24.8868,210264.0
2016-03-30 11:10:00,27.42,27.52,27.4,27.51,389516.0,24.8777,24.9684,24.8595,24.9593,389516.0
2016-03-30 11:20:00,27.52,27.53,27.39,27.43,529154.0,24.9684,24.9775,24.8505,24.8868,529154.0
2016-03-30 11:30:00,27.42,27.48,27.42,27.46,288149.0,24.8777,24.9321,24.8777,24.914,288149.0
2016-03-30 11:40:00,27.45,27.48,27.41,27.44,232705.0,24.9049,24.9321,24.8686,24.8958,232705.0
2016-03-30 11:50:00,27.44,27.48,27.43,27.47,199849.0,24.8958,24.9321,24.8868,24.9231,199849.0
2016-03-30 12:00:00,27.47,27.5,27.44,27.5,149088.0,24.9231,24.9503,24.8958,24.9503,149088.0
2016-03-30 12:10:00,27.5,27.52,27.47,27.52,83362.0,24.9503,24.9684,24.9231,24.9684,83362.0
2016-03-30 12:20:00,27.51,27.52,27.44,27.48,68473.0,24.9593,24.9684,24.8958,24.9321,68473.0
2016-03-30 12:30:00,27.49,27.51,27.43,27.44,89845.0,24.9412,24.9593,24.8868,24.8958,89845.0
2016-03-30 12:40:00,27.44,27.47,27.41,27.46,63228.0,24.8958,24.9231,24.8686,24.914,63228.0
2016-03-30 12:50:00,27.46,27.49,27.45,27.46,52097.0,24.914,24.9412,24.9049,24.914,52097.0
2016-03-30 13:00:00,27.46,27.5,27.44,27.45,74785.0,24.914,24.9503,24.8958,24.9049,74785.0
2016-03-30 13:10:00,27.46,27.47,27.44,27.44,97667.0,24.914,24.9231,24.8958,24.8958,97667.0
2016-03-30 13:20:00,27.45,27.49,27.45,27.46,65250.0,24.9049,24.9412,24.9049,24.914,65250.0
2016-03-30 13:30:00,27.46,27.48,27.44,27.48,59837.0,24.914,24.9321,24.8958,24.9321,59837.0
2016-03-30 13:40:00,27.47,27.53,27.44,27.46,157864.0,24.9231,24.9775,24.8958,24.914,157864.0
2016-03-30 13:50:00,27.46,27.52,27.46,27.46,74728.0,24.914,24.9684,24.914,24.914,74728.0
2016-03-30 14:00:00,27.46,27.5,27.45,27.49,142544.0,24.914,24.9503,24.9049,24.9412,142544.0
2016-03-30 14:10:00,27.5,27.53,27.46,27.5,141861.0,24.9503,24.9775,24.914,24.9503,141861.0
2016-03-30 14:20:00,27.51,27.55,27.51,27.54,81173.0,24.9593,24.9956,24.9593,24.9866,81173.0
2016-03-30 14:30:00,27.55,27.55,27.51,27.53,80848.0,24.9956,24.9956,24.9593,24.9775,80848.0
2016-03-30 14:40:00,27.54,27.54,27.5,27.52,153044.0,24.9866,24.9866,24.9503,24.9684,153044.0
2016-03-30 14:50:00,27.53,27.55,27.51,27.52,911325.0,24.9775,24.9956,24.9593,24.9684,911325.0
2016-03-30 15:00:00,27.51,27.55,27.45,27.48,294484.0,24.9593,24.9956,24.9049,24.9321,294484.0
2016-03-30 15:10:00,27.47,27.5,27.42,27.46,190829.0,24.9231,24.9503,24.8777,24.914,190829.0
2016-03-30 15:20:00,27.46,27.47,27.38,27.39,181406.0,24.914,24.9231,24.8414,24.8505,181406.0
2016-03-30 15:30:00,27.39,27.4,27.31,27.36,261048.0,24.8505,24.8595,24.7779,24.8233,261048.0
2016-03-30 15:40:00,27.36,27.4,27.33,27.39,219283.0,24.8233,24.8595,24.796,24.8505,219283.0
2016-03-30 15:50:00,27.39,27.4,27.21,27.25,1240327.0,24.8505,24.8595,24.6872,24.7235,1240327.0
2016-03-31 09:30:00,27.37,27.47,27.17,27.47,222100.0,24.8323,24.9231,24.6509,24.9231,222100.0
2016-03-31 09:40:00,27.47,27.48,27.3,27.39,177840.0,24.9231,24.9321,24.7688,24.8505,177840.0
2016-03-31 09:50:00,27.39,27.4,27.18,27.25,177575.0,24.8505,24.8595,24.6599,24.7235,177575.0
2016-03-31 10:00:00,27.25,27.38,27.2,27.35,175440.0,24.7235,24.8414,24.6781,24.8142,175440.0
2016-03-31 10:10:00,27.35,27.38,27.28,27.31,82600.0,24.8142,24.8414,24.7507,24.7779,82600.0
2016-03-31 10:20:00,27.31,27.43,27.31,27.34,80514.0,24.7779,24.8868,24.7779,24.8051,80514.0
2016-03-31 10:30:00,27.34,27.36,27.31,27.33,84950.0,24.8051,24.8233,24.7779,24.796,84950.0
2016-03-31 10:40:00,27.34,27.36,27.29,27.33,89285.0,24.8051,24.8233,24.7597,24.796,89285.0
2016-03-31 10:50:00,27.33,27.35,27.22,27.23,95991.0,24.796,24.8142,24.6962,24.7053,95991.0
2016-03-31 11:00:00,27.24,27.24,27.11,27.12,116852.0,24.7144,24.7144,24.5964,24.6055,116852.0
2016-03-31 11:10:00,27.12,27.16,27.03,27.11,116852.0,24.6055,24.6418,24.5239,24.5964,116852.0
2016-03-31 11:20:00,27.12,27.12,26.94,26.94,145899.0,24.6055,24.6055,24.4422,24.4422,145899.0
2016-03-31 11:30:00,26.95,27.0,26.93,26.94,188672.0,24.4513,24.4966,24.4331,24.4422,188672.0
2016-03-31 11:40:00,26.93,26.96,26.87,26.95,146758.0,24.4331,24.4603,24.3787,24.4513,146758.0
2016-03-31 11:50:00,26.95,27.0,26.92,26.99,134609.0,24.4513,24.4966,24.4241,24.4876,134609.0
2016-03-31 12:00:00,26.98,27.01,26.94,26.98,156463.0,24.4785,24.5057,24.4422,24.4785,156463.0
2016-03-31 12:10:00,26.99,27.0,26.89,26.97,305841.0,24.4876,24.4966,24.3968,24.4694,305841.0
2016-03-31 12:20:00,26.98,27.01,26.94,26.99,121719.0,24.4785,24.5057,24.4422,24.4876,121719.0
2016-03-31 12:30:00,26.99,27.01,26.89,26.98,360016.0,24.4876,24.5057,24.3968,24.4785,360016.0
2016-03-31 12:40:00,26.98,27.01,26.95,26.98,95859.0,24.4785,24.5057,24.4513,24.4785,95859.0
2016-03-31 12:50:00,26.98,27.01,26.91,26.92,80947.0,24.4785,24.5057,24.415,24.4241,80947.0
2016-03-31 13:00:00,26.93,26.97,26.92,26.95,80692.0,24.4331,24.4694,24.4241,24.4513,80692.0
2016-03-31 13:10:00,26.95,26.98,26.89,26.89,89596.0,24.4513,24.4785,24.3968,24.3968,89596.0
2016-03-31 13:20:00,26.89,26.91,26.87,26.88,99652.0,24.3968,24.415,24.3787,24.3878,99652.0
2016-03-31 13:30:00,26.88,26.9,26.87,26.87,102038.0,24.3878,24.4059,24.3787,24.3787,102038.0
2016-03-31 13:40:00,26.87,26.87,26.66,26.73,219841.0,24.3787,24.3787,24.1882,24.2517,219841.0
2016-03-31 13:50:00,26.74,26.78,26.62,26.71,231698.0,24.2607,24.297,24.1519,24.2335,231698.0
2016-03-31 14:00:00,26.71,26.71,26.59,26.66,284728.0,24.2335,24.2335,24.1246,24.1882,284728.0
2016-03-31 14:10:00,26.65,26.71,26.62,26.65,176274.0,24.1791,24.2335,24.1519,24.1791,176274.0
2016-03-31 14:20:00,26.65,26.68,26.55,26.57,128168.0,24.1791,24.2063,24.0884,24.1065,128168.0
2016-03-31 14:30:00,26.58,26.59,26.52,26.54,121349.0,24.1156,24.1246,24.0611,24.0793,121349.0
2016-03-31 14:40:00,26.54,26.56,26.5,26.53,172026.0,24.0793,24.0974,24.043,24.0702,172026.0
2016-03-31 14:50:00,26.53,26.62,26.5,26.55,149630.0,24.0702,24.1519,24.043,24.0884,149630.0
2016-03-31 15:00:00,26.54,26.58,26.5,26.5,177694.0,24.0793,24.1156,24.043,24.043,177694.0
2016-03-31 15:10:00,26.51,26.57,26.47,26.5,205610.0,24.0521,24.1065,24.0158,24.043,205610.0
2016-03-31 15:20:00,26.5,26.53,26.42,26.47,247041.0,24.043,24.0702,23.9704,24.0158,247041.0
2016-03-31 15:30:00,26.47,26.57,26.46,26.5,292952.0,24.0158,24.1065,24.0067,24.043,292952.0
2016-03-31 15:40:00,26.49,26.55,26.43,26.55,265983.0,24.0339,24.0884,23.9795,24.0884,265983.0
2016-03-31 15:50:00,26.55,26.58,26.46,26.49,1059001.0,24.0884,24.1156,24.0067,24.0339,1059001.0
2016-04-01 09:30:00,26.26,26.46,26.09,26.25,586903.0,23.8252,24.0067,23.671,23.8162,586903.0
2016-04-01 09:40:00,26.25,26.46,26.18,26.44,318388.0,23.8162,24.0067,23.7527,23.9886,318388.0
2016-04-01 09:50:00,26.45,26.69,26.43,26.49,393045.0,23.9976,24.2154,23.9795,24.0339,393045.0
2016-04-01 10:00:00,26.49,26.85,26.49,26.84,447987.0,24.0339,24.3605,24.0339,24.3515,447987.0
2016-04-01 10:10:00,26.85,27.03,26.8,26.85,453247.0,24.3605,24.5239,24.3152,24.3605,453247.0
2016-04-01 10:20:00,26.86,26.89,26.71,26.75,383044.0,24.3696,24.3968,24.2335,24.2698,383044.0
2016-04-01 10:30:00,26.76,26.85,26.61,26.84,271349.0,24.2789,24.3605,24.1428,24.3515,271349.0
2016-04-01 10:40:00,26.84,26.9,26.77,26.82,136011.0,24.3515,24.4059,24.288,24.3333,136011.0
2016-04-01 10:50:00,26.82,26.87,26.78,26.87,129119.0,24.3333,24.3787,24.297,24.3787,129119.0
2016-04-01 11:00:00,26.87,26.97,26.84,26.96,124893.0,24.3787,24.4694,24.3515,24.4603,124893.0
2016-04-01 11:10:00,26.96,27.08,26.94,27.05,355154.0,24.4603,24.5692,24.4422,24.542,355154.0
2016-04-01 11:20:00,27.05,27.24,27.01,27.19,199234.0,24.542,24.7144,24.5057,24.669,199234.0
2016-04-01 11:30:00,27.18,27.25,27.16,27.16,166057.0,24.6599,24.7235,24.6418,24.6418,166057.0
2016-04-01 11:40:00,27.16,27.22,27.01,27.04,246145.0,24.6418,24.6962,24.5057,24.5329,246145.0
2016-04-01 11:50:00,27.03,27.04,26.96,27.03,109582.0,24.5239,24.5329,24.4603,24.5239,109582.0
2016-04-01 12:00:00,27.02,27.05,27.0,27.02,52020.0,24.5148,24.542,24.4966,24.5148,52020.0
2016-04-01 12:10:00,27.02,27.08,26.96,27.07,107867.0,24.5148,24.5692,24.4603,24.5601,107867.0
2016-04-01 12:20:00,27.07,27.07,26.93,26.93,105263.0,24.5601,24.5601,24.4331,24.4331,105263.0
2016-04-01 12:30:00,26.94,26.98,26.9,26.94,58847.0,24.4422,24.4785,24.4059,24.4422,58847.0
2016-04-01 12:40:00,26.94,27.0,26.94,26.99,79161.0,24.4422,24.4966,24.4422,24.4876,79161.0
2016-04-01 12:50:00,26.98,26.99,26.92,26.92,80684.0,24.4785,24.4876,24.4241,24.4241,80684.0
2016-04-01 13:00:00,26.92,26.94,26.83,26.84,169760.0,24.4241,24.4422,24.3424,24.3515,169760.0
2016-04-01 13:10:00,26.83,26.88,26.82,26.87,106865.0,24.3424,24.3878,24.3333,24.3787,106865.0
2016-04-01 13:20:00,26.87,26.9,26.82,26.87,243090.0,24.3787,24.4059,24.3333,24.3787,243090.0
2016-04-01 13:30:00,26.87,26.87,26.82,26.83,90206.0,24.3787,24.3787,24.3333,24.3424,90206.0
2016-04-01 13:40:00,26.84,26.86,26.78,26.8,125215.0,24.3515,24.3696,24.297,24.3152,125215.0
2016-04-01 13:50:00,26.8,26.91,26.79,26.85,2571514.0,24.3152,24.415,24.3061,24.3605,2571514.0
2016-04-01 14:00:00,26.85,26.86,26.78,26.8,117191.0,24.3605,24.3696,24.297,24.3152,117191.0
2016-04-01 14:10:00,26.81,26.84,26.78,26.8,93412.0,24.3242,24.3515,24.297,24.3152,93412.0
2016-04-01 14:20:00,26.79,26.87,26.79,26.87,66956.0,24.3061,24.3787,24.3061,24.3787,66956.0
2016-04-01 14:30:00,26.87,26.87,26.79,26.82,113463.0,24.3787,24.3787,24.3061,24.3333,113463.0
2016-04-01 14:40:00,26.82,26.86,26.8,26.83,123569.0,24.3333,24.3696,24.3152,24.3424,123569.0
2016-04-01 14:50:00,26.82,26.86,26.82,26.83,126264.0,24.3333,24.3696,24.3333,24.3424,126264.0
2016-04-01 15:00:00,26.83,26.85,26.8,26.82,100884.0,24.3424,24.3605,24.3152,24.3333,100884.0
2016-04-01 15:10:00,26.82,26.83,26.77,26.81,116838.0,24.3333,24.3424,24.288,24.3242,116838.0
2016-04-01 15:20:00,26.81,26.82,26.77,26.8,163115.0,24.3242,24.3333,24.288,24.3152,163115.0
2016-04-01 15:30:00,26.8,26.82,26.78,26.8,205397.0,24.3152,24.3333,24.297,24.3152,205397.0
2016-04-01 15:40:00,26.8,26.81,26.76,26.79,237034.0,24.3152,24.3242,24.2789,24.3061,237034.0
2016-04-01 15:50:00,26.8,26.81,26.66,26.76,889667.0,24.3152,24.3242,24.1882,24.2789,889667.0
2016-04-04 09:30:00,26.76,26.91,26.51,26.53,771656.0,24.2789,24.415,24.0521,24.0702,771656.0
2016-04-04 09:40:00,26.54,26.84,26.37,26.73,839805.0,24.0793,24.3515,23.925,24.2517,839805.0
2016-04-04 09:50:00,26.73,26.95,26.72,26.95,484106.0,24.2517,24.4513,24.2426,24.4513,484106.0
2016-04-04 10:00:00,26.95,27.05,26.95,27.0,548037.0,24.4513,24.542,24.4513,24.4966,548037.0
2016-04-04 10:10:00,26.99,27.02,26.84,26.86,384293.0,24.4876,24.5148,24.3515,24.3696,384293.0
2016-04-04 10:20:00,26.86,26.95,26.78,26.89,403948.0,24.3696,24.4513,24.297,24.3968,403948.0
2016-04-04 10:30:00,26.89,26.89,26.75,26.8,292701.0,24.3968,24.3968,24.2698,24.3152,292701.0
2016-04-04 10:40:00,26.81,26.83,26.71,26.71,400497.0,24.3242,24.3424,24.2335,24.2335,400497.0
2016-04-04 10:50:00,26.72,26.72,26.56,26.56,140680.0,24.2426,24.2426,24.0974,24.0974,140680.0
2016-04-04 11:00:00,26.56,26.57,26.5,26.57,160100.0,24.0974,24.1065,24.043,24.1065,160100.0
2016-04-04 11:10:00,26.56,26.56,26.46,26.51,189690.0,24.0974,24.0974,24.0067,24.0521,189690.0
2016-04-04 11:20:00,26.52,26.52,26.45,26.48,99788.0,24.0611,24.0611,23.9976,24.0248,99788.0
2016-04-04 11:30:00,26.48,26.58,26.48,26.56,126710.0,24.0248,24.1156,24.0248,24.0974,126710.0
2016-04-04 11:40:00,26.55,26.58,26.49,26.51,146355.0,24.0884,24.1156,24.0339,24.0521,146355.0
2016-04-04 11:50:00,26.51,26.56,26.5,26.56,55580.0,24.0521,24.0974,24.043,24.0974,55580.0
2016-04-04 12:00:00,26.55,26.65,26.55,26.63,75565.0,24.0884,24.1791,24.0884,24.1609,75565.0
2016-04-04 12:10:00,26.62,26.75,26.61,26.74,109260.0,24.1519,24.2698,24.1428,24.2607,109260.0
2016-04-04 12:20:00,26.73,26.74,26.64,26.67,322420.0,24.2517,24.2607,24.17,24.1972,322420.0
2016-04-04 12:30:00,26.66,26.72,26.61,26.68,197221.0,24.1882,24.2426,24.1428,24.2063,197221.0
2016-04-04 12:40:00,26.68,26.71,26.66,26.71,64010.0,24.2063,24.2335,24.1882,24.2335,64010.0
2016-04-04 12:50:00,26.71,26.75,26.7,26.72,26421.0,24.2335,24.2698,24.2244,24.2426,26421.0
2016-04-04 13:00:00,26.73,26.81,26.72,26.8,125959.0,24.2517,24.3242,24.2426,24.3152,125959.0
2016-04-04 13:10:00,26.8,26.81,26.74,26.75,58140.0,24.3152,24.3242,24.2607,24.2698,58140.0
2016-04-04 13:20:00,26.75,26.85,26.74,26.81,66835.0,24.2698,24.3605,24.2607,24.3242,66835.0
2016-04-04 13:30:00,26.82,26.83,26.74,26.79,50617.0,24.3333,24.3424,24.2607,24.3061,50617.0
2016-04-04 13:40:00,26.78,26.85,26.78,26.84,36013.0,24.297,24.3605,24.297,24.3515,36013.0
2016-04-04 13:50:00,26.83,26.83,26.76,26.77,45971.0,24.3424,24.3424,24.2789,24.288,45971.0
2016-04-04 14:00:00,26.77,26.77,26.72,26.72,109602.0,24.288,24.288,24.2426,24.2426,109602.0
2016-04-04 14:10:00,26.72,26.72,26.61,26.62,97038.0,24.2426,24.2426,24.1428,24.1519,97038.0
2016-04-04 14:20:00,26.63,26.65,26.6,26.61,76583.0,24.1609,24.1791,24.1337,24.1428,76583.0
2016-04-04 14:30:00,26.61,26.62,26.6,26.61,61363.0,24.1428,24.1519,24.1337,24.1428,61363.0
2016-04-04 14:40:00,26.61,26.63,26.56,26.6,95551.0,24.1428,24.1609,24.0974,24.1337,95551.0
2016-04-04 14:50:00,26.59,26.62,26.58,26.61,94661.0,24.1246,24.1519,24.1156,24.1428,94661.0
2016-04-04 15:00:00,26.61,26.66,26.6,26.6,71400.0,24.1428,24.1882,24.1337,24.1337,71400.0
2016-04-04 15:10:00,26.6,26.62,26.58,26.59,69380.0,24.1337,24.1519,24.1156,24.1246,69380.0
2016-04-04 15:20:00,26.59,26.61,26.56,26.61,79199.0,24.1246,24.1428,24.0974,24.1428,79199.0
2016-04-04 15:30:00,26.61,26.63,26.57,26.58,115410.0,24.1428,24.1609,24.1065,24.1156,115410.0
2016-04-04 15:40:00,26.58,26.64,26.57,26.61,139199.0,24.1156,24.17,24.1065,24.1428,139199.0
2016-04-04 15:50:00,26.61,26.64,26.58,26.63,324254.0,24.1428,24.17,24.1156,24.1609,324254.0
2016-04-05 09:30:00,26.35,26.59,26.3,26.49,811828.0,23.9069,24.1246,23.8615,24.0339,811828.0
2016-04-05 09:40:00,26.49,26.63,26.41,26.5,280291.0,24.0339,24.1609,23.9613,24.043,280291.0
2016-04-05 09:50:00,26.49,26.61,26.44,26.61,306101.0,24.0339,24.1428,23.9886,24.1428,306101.0
2016-04-05 10:00:00,26.61,26.74,26.58,26.65,249330.0,24.1428,24.2607,24.1156,24.1791,249330.0
2016-04-05 10:10:00,26.65,26.76,26.62,26.76,188429.0,24.1791,24.2789,24.1519,24.2789,188429.0
2016-04-05 10:20:00,26.76,26.76,26.57,26.67,355429.0,24.2789,24.2789,24.1065,24.1972,355429.0
2016-04-05 10:30:00,26.66,26.67,26.52,26.56,127828.0,24.1882,24.1972,24.0611,24.0974,127828.0
2016-04-05 10:40:00,26.56,26.56,26.47,26.54,74613.0,24.0974,24.0974,24.0158,24.0793,74613.0
2016-04-05 10:50:00,26.53,26.57,26.43,26.45,103061.0,24.0702,24.1065,23.9795,23.9976,103061.0
2016-04-05 11:00:00,26.44,26.44,26.36,26.38,124692.0,23.9886,23.9886,23.916,23.9341,124692.0
2016-04-05 11:10:00,26.37,26.42,26.35,26.42,98600.0,23.925,23.9704,23.9069,23.9704,98600.0
2016-04-05 11:20:00,26.42,26.47,26.39,26.44,63158.0,23.9704,24.0158,23.9432,23.9886,63158.0
2016-04-05 11:30:00,26.44,26.47,26.38,26.42,82054.0,23.9886,24.0158,23.9341,23.9704,82054.0
2016-04-05 11:40:00,26.41,26.42,26.34,26.35,143896.0,23.9613,23.9704,23.8978,23.9069,143896.0
2016-04-05 11:50:00,26.35,26.36,26.25,26.3,236969.0,23.9069,23.916,23.8162,23.8615,236969.0
2016-04-05 12:00:00,26.29,26.37,26.27,26.37,225921.0,23.8525,23.925,23.8343,23.925,225921.0
2016-04-05 12:10:00,26.37,26.38,26.2,26.24,163276.0,23.925,23.9341,23.7708,23.8071,163276.0
2016-04-05 12:20:00,26.25,26.27,26.21,26.25,96838.0,23.8162,23.8343,23.7799,23.8162,96838.0
2016-04-05 12:30:00,26.25,26.28,26.23,26.27,67468.0,23.8162,23.8434,23.798,23.8343,67468.0
2016-04-05 12:40:00,26.27,26.31,26.25,26.3,42138.0,23.8343,23.8706,23.8162,23.8615,42138.0
2016-04-05 12:50:00,26.29,26.3,26.26,26.29,30098.0,23.8525,23.8615,23.8252,23.8525,30098.0
2016-04-05 13:00:00,26.3,26.33,26.25,26.29,59236.0,23.8615,23.8888,23.8162,23.8525,59236.0
2016-04-05 13:10:00,26.29,26.48,26.29,26.41,164938.0,23.8525,24.0248,23.8525,23.9613,164938.0
2016-04-05 13:20:00,26.41,26.48,26.37,26.46,105304.0,23.9613,24.0248,23.925,24.0067,105304.0
2016-04-05 13:30:00,26.46,26.47,26.42,26.46,69317.0,24.0067,24.0158,23.9704,24.0067,69317.0
2016-04-05 13:40:00,26.46,26.51,26.45,26.5,97629.0,24.0067,24.0521,23.9976,24.043,97629.0
2016-04-05 13:50:00,26.5,26.61,26.5,26.53,86406.0,24.043,24.1428,24.043,24.0702,86406.0
2016-04-05 14:00:00,26.53,26.57,26.52,26.55,59200.0,24.0702,24.1065,24.0611,24.0884,59200.0
2016-04-05 14:10:00,26.55,26.61,26.51,26.59,132027.0,24.0884,24.1428,24.0521,24.1246,132027.0
2016-04-05 14:20:00,26.59,26.63,26.58,26.62,59938.0,24.1246,24.1609,24.1156,24.1519,59938.0
2016-04-05 14:30:00,26.63,26.67,26.62,26.64,62442.0,24.1609,24.1972,24.1519,24.17,62442.0
2016-04-05 14:40:00,26.64,26.67,26.6,26.66,99756.0,24.17,24.1972,24.1337,24.1882,99756.0
2016-04-05 14:50:00,26.65,26.68,26.59,26.63,78649.0,24.1791,24.2063,24.1246,24.1609,78649.0
2016-04-05 15:00:00,26.62,26.64,26.55,26.6,61211.0,24.1519,24.17,24.0884,24.1337,61211.0
2016-04-05 15:10:00,26.59,26.65,26.57,26.64,100308.0,24.1246,24.1791,24.1065,24.17,100308.0
2016-04-05 15:20:00,26.64,26.65,26.53,26.54,91721.0,24.17,24.1791,24.0702,24.0793,91721.0
2016-04-05 15:30:00,26.54,26.56,26.51,26.54,143402.0,24.0793,24.0974,24.0521,24.0793,143402.0
2016-04-05 15:40:00,26.54,26.54,26.47,26.53,134788.0,24.0793,24.0793,24.0158,24.0702,134788.0
2016-04-05 15:50:00,26.54,26.57,26.49,26.52,614964.0,24.0793,24.1065,24.0339,24.0611,614964.0
2016-04-06 09:30:00,26.74,26.77,26.5,26.53,788290.0,24.2607,24.288,24.043,24.0702,788290.0
2016-04-06 09:40:00,26.53,26.59,26.39,26.49,415412.0,24.0702,24.1246,23.9432,24.0339,415412.0
2016-04-06 09:50:00,26.49,26.58,26.4,26.46,496115.0,24.0339,24.1156,23.9523,24.0067,496115.0
2016-04-06 10:00:00,26.47,26.56,26.44,26.55,120303.0,24.0158,24.0974,23.9886,24.0884,120303.0
2016-04-06 10:10:00,26.54,26.55,26.26,26.27,388310.0,24.0793,24.0884,23.8252,23.8343,388310.0
2016-04-06 10:20:00,26.26,26.29,26.18,26.25,264209.0,23.8252,23.8525,23.7527,23.8162,264209.0
2016-04-06 10:30:00,26.25,26.28,26.21,26.26,161730.0,23.8162,23.8434,23.7799,23.8252,161730.0
2016-04-06 10:40:00,26.27,26.4,26.26,26.36,133919.0,23.8343,23.9523,23.8252,23.916,133919.0
2016-04-06 10:50:00,26.36,26.36,26.29,26.35,260098.0,23.916,23.916,23.8525,23.9069,260098.0
2016-04-06 11:00:00,26.35,26.35,26.28,26.32,210053.0,23.9069,23.9069,23.8434,23.8797,210053.0
2016-04-06 11:10:00,26.32,26.42,26.31,26.39,133167.0,23.8797,23.9704,23.8706,23.9432,133167.0
2016-04-06 11:20:00,26.39,26.52,26.39,26.48,159277.0,23.9432,24.0611,23.9432,24.0248,159277.0
2016-04-06 11:30:00,26.48,26.64,26.47,26.58,171905.0,24.0248,24.17,24.0158,24.1156,171905.0
2016-04-06 11:40:00,26.59,26.66,26.58,26.63,152839.0,24.1246,24.1882,24.1156,24.1609,152839.0
2016-04-06 11:50:00,26.64,26.64,26.56,26.56,87398.0,24.17,24.17,24.0974,24.0974,87398.0
2016-04-06 12:00:00,26.56,26.64,26.54,26.59,128268.0,24.0974,24.17,24.0793,24.1246,128268.0
2016-04-06 12:10:00,26.59,26.62,26.56,26.61,70896.0,24.1246,24.1519,24.0974,24.1428,70896.0
2016-04-06 12:20:00,26.61,26.74,26.61,26.74,108847.0,24.1428,24.2607,24.1428,24.2607,108847.0
2016-04-06 12:30:00,26.73,26.85,26.7,26.83,192336.0,24.2517,24.3605,24.2244,24.3424,192336.0
2016-04-06 12:40:00,26.83,26.87,26.77,26.87,206814.0,24.3424,24.3787,24.288,24.3787,206814.0
2016-04-06 12:50:00,26.86,26.96,26.82,26.87,156346.0,24.3696,24.4603,24.3333,24.3787,156346.0
2016-04-06 13:00:00,26.88,26.96,26.84,26.96,101458.0,24.3878,24.4603,24.3515,24.4603,101458.0
2016-04-06 13:10:00,26.96,26.97,26.85,26.86,72229.0,24.4603,24.4694,24.3605,24.3696,72229.0
2016-04-06 13:20:00,26.87,26.94,26.85,26.88,91083.0,24.3787,24.4422,24.3605,24.3878,91083.0
2016-04-06 13:30:00,26.87,26.91,26.81,26.88,134238.0,24.3787,24.415,24.3242,24.3878,134238.0
2016-04-06 13:40:00,26.88,26.9,26.84,26.9,91634.0,24.3878,24.4059,24.3515,24.4059,91634.0
2016-04-06 13:50:00,26.9,26.9,26.77,26.82,92031.0,24.4059,24.4059,24.288,24.3333,92031.0
2016-04-06 14:00:00,26.84,26.97,26.82,26.93,188988.0,24.3515,24.4694,24.3333,24.4331,188988.0
2016-04-06 14:10:00,26.93,26.99,26.88,26.92,132937.0,24.4331,24.4876,24.3878,24.4241,132937.0
2016-04-06 14:20:00,26.92,26.97,26.8,26.88,86613.0,24.4241,24.4694,24.3152,24.3878,86613.0
2016-04-06 14:30:00,26.88,26.88,26.75,26.77,129506.0,24.3878,24.3878,24.2698,24.288,129506.0
2016-04-06 14:40:00,26.76,26.8,26.74,26.75,73875.0,24.2789,24.3152,24.2607,24.2698,73875.0
2016-04-06 14:50:00,26.74,26.87,26.74,26.86,110127.0,24.2607,24.3787,24.2607,24.3696,110127.0
2016-04-06 15:00:00,26.87,26.91,26.82,26.86,76873.0,24.3787,24.415,24.3333,24.3696,76873.0
2016-04-06 15:10:00,26.87,26.87,26.77,26.82,109574.0,24.3787,24.3787,24.288,24.3333,109574.0
2016-04-06 15:20:00,26.81,26.82,26.77,26.79,166832.0,24.3242,24.3333,24.288,24.3061,166832.0
2016-04-06 15:30:00,26.78,26.81,26.77,26.77,125844.0,24.297,24.3242,24.288,24.288,125844.0
2016-04-06 15:40:00,26.77,26.8,26.73,26.75,160297.0,24.288,24.3152,24.2517,24.2698,160297.0
2016-04-06 15:50:00,26.76,26.8,26.73,26.74,459123.0,24.2789,24.3152,24.2517,24.2607,459123.0
2016-04-07 09:30:00,26.8,26.94,26.63,26.84,603949.0,24.3152,24.4422,24.1609,24.3515,603949.0
2016-04-07 09:40:00,26.82,27.0,26.8,26.85,523632.0,24.3333,24.4966,24.3152,24.3605,523632.0
2016-04-07 09:50:00,26.85,26.9,26.71,26.84,305212.0,24.3605,24.4059,24.2335,24.3515,305212.0
2016-04-07 10:00:00,26.84,26.86,26.68,26.84,404024.0,24.3515,24.3696,24.2063,24.3515,404024.0
2016-04-07 10:10:00,26.84,26.84,26.62,26.68,226572.0,24.3515,24.3515,24.1519,24.2063,226572.0
2016-04-07 10:20:00,26.68,26.68,26.53,26.53,264359.0,24.2063,24.2063,24.0702,24.0702,264359.0
2016-04-07 10:30:00,26.53,26.6,26.5,26.57,234803.0,24.0702,24.1337,24.043,24.1065,234803.0
2016-04-07 10:40:00,26.56,26.57,26.46,26.5,251675.0,24.0974,24.1065,24.0067,24.043,251675.0
2016-04-07 10:50:00,26.5,26.53,26.45,26.53,122053.0,24.043,24.0702,23.9976,24.0702,122053.0
2016-04-07 11:00:00,26.54,26.57,26.43,26.46,169999.0,24.0793,24.1065,23.9795,24.0067,169999.0
2016-04-07 11:10:00,26.46,26.53,26.43,26.5,153820.0,24.0067,24.0702,23.9795,24.043,153820.0
2016-04-07 11:20:00,26.49,26.61,26.46,26.61,87116.0,24.0339,24.1428,24.0067,24.1428,87116.0
2016-04-07 11:30:00,26.6,26.65,26.57,26.62,106988.0,24.1337,24.1791,24.1065,24.1519,106988.0
2016-04-07 11:40:00,26.62,26.78,26.61,26.76,142109.0,24.1519,24.297,24.1428,24.2789,142109.0
2016-04-07 11:50:00,26.75,26.77,26.68,26.69,212804.0,24.2698,24.288,24.2063,24.2154,212804.0
2016-04-07 12:00:00,26.69,26.71,26.68,26.7,118819.0,24.2154,24.2335,24.2063,24.2244,118819.0
2016-04-07 12:10:00,26.7,26.73,26.65,26.66,129141.0,24.2244,24.2517,24.1791,24.1882,129141.0
2016-04-07 12:20:00,26.65,26.7,26.65,26.69,79108.0,24.1791,24.2244,24.1791,24.2154,79108.0
2016-04-07 12:30:00,26.68,26.69,26.55,26.6,204327.0,24.2063,24.2154,24.0884,24.1337,204327.0
2016-04-07 12:40:00,26.6,26.61,26.57,26.61,125829.0,24.1337,24.1428,24.1065,24.1428,125829.0
2016-04-07 12:50:00,26.61,26.7,26.59,26.68,197617.0,24.1428,24.2244,24.1246,24.2063,197617.0
2016-04-07 13:00:00,26.67,26.75,26.66,26.74,164107.0,24.1972,24.2698,24.1882,24.2607,164107.0
2016-04-07 13:10:00,26.73,26.74,26.69,26.71,91599.0,24.2517,24.2607,24.2154,24.2335,91599.0
2016-04-07 13:20:00,26.72,26.72,26.66,26.68,161734.0,24.2426,24.2426,24.1882,24.2063,161734.0
2016-04-07 13:30:00,26.68,26.69,26.62,26.67,85484.0,24.2063,24.2154,24.1519,24.1972,85484.0
2016-04-07 13:40:00,26.67,26.67,26.6,26.61,129522.0,24.1972,24.1972,24.1337,24.1428,129522.0
2016-04-07 13:50:00,26.61,26.61,26.48,26.54,284533.0,24.1428,24.1428,24.0248,24.0793,284533.0
2016-04-07 14:00:00,26.56,26.6,26.48,26.5,154819.0,24.0974,24.1337,24.0248,24.043,154819.0
2016-04-07 14:10:00,26.5,26.52,26.48,26.49,109305.0,24.043,24.0611,24.0248,24.0339,109305.0
2016-04-07 14:20:00,26.5,26.53,26.47,26.52,94154.0,24.043,24.0702,24.0158,24.0611,94154.0
2016-04-07 14:30:00,26.52,26.57,26.5,26.56,79026.0,24.0611,24.1065,24.043,24.0974,79026.0
2016-04-07 14:40:00,26.55,26.56,26.46,26.48,98366.0,24.0884,24.0974,24.0067,24.0248,98366.0
2016-04-07 14:50:00,26.49,26.54,26.46,26.48,112297.0,24.0339,24.0793,24.0067,24.0248,112297.0
2016-04-07 15:00:00,26.49,26.56,26.47,26.56,68180.0,24.0339,24.0974,24.0158,24.0974,68180.0
2016-04-07 15:10:00,26.56,26.57,26.48,26.5,95902.0,24.0974,24.1065,24.0248,24.043,95902.0
2016-04-07 15:20:00,26.5,26.56,26.49,26.55,93592.0,24.043,24.0974,24.0339,24.0884,93592.0
2016-04-07 15:30:00,26.55,26.58,26.51,26.54,138026.0,24.0884,24.1156,24.0521,24.0793,138026.0
2016-04-07 15:40:00,26.55,26.57,26.52,26.55,131066.0,24.0884,24.1065,24.0611,24.0884,131066.0
2016-04-07 15:50:00,26.54,26.56,26.5,26.51,482650.0,24.0793,24.0974,24.043,24.0521,482650.0
2016-04-08 09:30:00,26.94,27.34,26.78,27.22,613477.0,24.4422,24.8051,24.297,24.6962,613477.0
2016-04-08 09:40:00,27.21,27.21,26.9,26.93,477407.0,24.6872,24.6872,24.4059,24.4331,477407.0
2016-04-08 09:50:00,26.93,27.08,26.86,27.07,312464.0,24.4331,24.5692,24.3696,24.5601,312464.0
2016-04-08 10:00:00,27.09,27.23,27.07,27.13,267820.0,24.5783,24.7053,24.5601,24.6146,267820.0
2016-04-08 10:10:00,27.14,27.24,27.05,27.23,129926.0,24.6237,24.7144,24.542,24.7053,129926.0
2016-04-08 10:20:00,27.24,27.24,27.05,27.09,185713.0,24.7144,24.7144,24.542,24.5783,185713.0
2016-04-08 10:30:00,27.08,27.12,26.96,26.96,73619.0,24.5692,24.6055,24.4603,24.4603,73619.0
2016-04-08 10:40:00,26.96,27.05,26.86,26.86,75414.0,24.4603,24.542,24.3696,24.3696,75414.0
2016-04-08 10:50:00,26.86,26.9,26.79,26.8,153450.0,24.3696,24.4059,24.3061,24.3152,153450.0
2016-04-08 11:00:00,26.81,27.0,26.8,26.91,111096.0,24.3242,24.4966,24.3152,24.415,111096.0
2016-04-08 11:10:00,26.91,26.92,26.84,26.87,115540.0,24.415,24.4241,24.3515,24.3787,115540.0
2016-04-08 11:20:00,26.87,26.92,26.84,26.9,73262.0,24.3787,24.4241,24.3515,24.4059,73262.0
2016-04-08 11:30:00,26.89,26.93,26.75,26.78,75892.0,24.3968,24.4331,24.2698,24.297,75892.0
2016-04-08 11:40:00,26.77,26.86,26.75,26.82,85906.0,24.288,24.3696,24.2698,24.3333,85906.0
2016-04-08 11:50:00,26.83,26.89,26.77,26.88,88829.0,24.3424,24.3968,24.288,24.3878,88829.0
2016-04-08 12:00:00,26.87,26.89,26.76,26.77,74568.0,24.3787,24.3968,24.2789,24.288,74568.0
2016-04-08 12:10:00,26.77,26.81,26.73,26.75,89105.0,24.288,24.3242,24.2517,24.2698,89105.0
2016-04-08 12:20:00,26.75,26.81,26.75,26.78,74005.0,24.2698,24.3242,24.2698,24.297,74005.0
2016-04-08 12:30:00,26.77,26.82,26.71,26.8,102168.0,24.288,24.3333,24.2335,24.3152,102168.0
2016-04-08 12:40:00,26.8,26.9,26.78,26.89,59312.0,24.3152,24.4059,24.297,24.3968,59312.0
2016-04-08 12:50:00,26.9,26.97,26.89,26.92,98235.0,24.4059,24.4694,24.3968,24.4241,98235.0
2016-04-08 13:00:00,26.92,26.97,26.91,26.91,76084.0,24.4241,24.4694,24.415,24.415,76084.0
2016-04-08 13:10:00,26.91,26.93,26.82,26.82,53696.0,24.415,24.4331,24.3333,24.3333,53696.0
2016-04-08 13:20:00,26.82,26.87,26.79,26.8,33328.0,24.3333,24.3787,24.3061,24.3152,33328.0
2016-04-08 13:30:00,26.8,26.87,26.77,26.83,44661.0,24.3152,24.3787,24.288,24.3424,44661.0
2016-04-08 13:40:00,26.83,26.85,26.8,26.81,39740.0,24.3424,24.3605,24.3152,24.3242,39740.0
2016-04-08 13:50:00,26.81,26.94,26.8,26.93,37118.0,24.3242,24.4422,24.3152,24.4331,37118.0
2016-04-08 14:00:00,26.94,26.96,26.89,26.96,60741.0,24.4422,24.4603,24.3968,24.4603,60741.0
2016-04-08 14:10:00,26.95,27.0,26.95,26.99,52558.0,24.4513,24.4966,24.4513,24.4876,52558.0
2016-04-08 14:20:00,26.98,27.0,26.96,26.99,77407.0,24.4785,24.4966,24.4603,24.4876,77407.0
2016-04-08 14:30:00,26.99,26.99,26.92,26.95,75624.0,24.4876,24.4876,24.4241,24.4513,75624.0
2016-04-08 14:40:00,26.96,26.97,26.9,26.91,45134.0,24.4603,24.4694,24.4059,24.415,45134.0
2016-04-08 14:50:00,26.91,26.91,26.87,26.9,30488.0,24.415,24.415,24.3787,24.4059,30488.0
2016-04-08 15:00:00,26.9,26.91,26.82,26.84,42023.0,24.4059,24.415,24.3333,24.3515,42023.0
2016-04-08 15:10:00,26.84,26.89,26.84,26.86,57448.0,24.3515,24.3968,24.3515,24.3696,57448.0
2016-04-08 15:20:00,26.85,26.88,26.84,26.86,49479.0,24.3605,24.3878,24.3515,24.3696,49479.0
2016-04-08 15:30:00,26.85,26.86,26.79,26.84,84071.0,24.3605,24.3696,24.3061,24.3515,84071.0
2016-04-08 15:40:00,26.84,26.87,26.82,26.86,85317.0,24.3515,24.3787,24.3333,24.3696,85317.0
2016-04-08 15:50:00,26.86,26.87,26.83,26.86,230326.0,24.3696,24.3787,24.3424,24.3696,230326.0
2016-04-11 09:30:00,27.0,27.3,26.96,27.23,337985.0,24.4966,24.7688,24.4603,24.7053,337985.0
2016-04-11 09:40:00,27.23,27.39,27.22,27.35,207695.0,24.7053,24.8505,24.6962,24.8142,207695.0
2016-04-11 09:50:00,27.36,27.49,27.33,27.49,241974.0,24.8233,24.9412,24.796,24.9412,241974.0
2016-04-11 10:00:00,27.49,27.66,27.45,27.6,473604.0,24.9412,25.0954,24.9049,25.041,473604.0
2016-04-11 10:10:00,27.6,27.62,27.51,27.58,144958.0,25.041,25.0591,24.9593,25.0229,144958.0
2016-04-11 10:20:00,27.58,27.73,27.57,27.72,244587.0,25.0229,25.1589,25.0138,25.1499,244587.0
2016-04-11 10:30:00,27.73,27.73,27.65,27.69,116107.0,25.1589,25.1589,25.0864,25.1227,116107.0
2016-04-11 10:40:00,27.69,27.7,27.43,27.45,137011.0,25.1227,25.1317,24.8868,24.9049,137011.0
2016-04-11 10:50:00,27.44,27.45,27.32,27.32,202741.0,24.8958,24.9049,24.787,24.787,202741.0
2016-04-11 11:00:00,27.32,27.36,27.22,27.29,215841.0,24.787,24.8233,24.6962,24.7597,215841.0
2016-04-11 11:10:00,27.29,27.33,27.26,27.28,162632.0,24.7597,24.796,24.7325,24.7507,162632.0
2016-04-11 11:20:00,27.28,27.38,27.27,27.35,149334.0,24.7507,24.8414,24.7416,24.8142,149334.0
2016-04-11 11:30:00,27.36,27.39,27.21,27.21,209217.0,24.8233,24.8505,24.6872,24.6872,209217.0
2016-04-11 11:40:00,27.21,27.24,27.16,27.18,211137.0,24.6872,24.7144,24.6418,24.6599,211137.0
2016-04-11 11:50:00,27.19,27.21,27.13,27.17,268991.0,24.669,24.6872,24.6146,24.6509,268991.0
2016-04-11 12:00:00,27.18,27.23,27.08,27.08,186291.0,24.6599,24.7053,24.5692,24.5692,186291.0
2016-04-11 12:10:00,27.09,27.13,27.02,27.13,180662.0,24.5783,24.6146,24.5148,24.6146,180662.0
2016-04-11 12:20:00,27.14,27.19,27.11,27.17,62797.0,24.6237,24.669,24.5964,24.6509,62797.0
2016-04-11 12:30:00,27.17,27.18,27.08,27.1,90498.0,24.6509,24.6599,24.5692,24.5874,90498.0
2016-04-11 12:40:00,27.09,27.13,27.05,27.09,108100.0,24.5783,24.6146,24.542,24.5783,108100.0
2016-04-11 12:50:00,27.09,27.21,27.05,27.15,73215.0,24.5783,24.6872,24.542,24.6327,73215.0
2016-04-11 13:00:00,27.16,27.17,27.12,27.13,87997.0,24.6418,24.6509,24.6055,24.6146,87997.0
2016-04-11 13:10:00,27.14,27.15,27.09,27.12,114517.0,24.6237,24.6327,24.5783,24.6055,114517.0
2016-04-11 13:20:00,27.12,27.21,27.09,27.18,132066.0,24.6055,24.6872,24.5783,24.6599,132066.0
2016-04-11 13:30:00,27.19,27.35,27.19,27.26,117467.0,24.669,24.8142,24.669,24.7325,117467.0
2016-04-11 13:40:00,27.25,27.28,27.21,27.25,80335.0,24.7235,24.7507,24.6872,24.7235,80335.0
2016-04-11 13:50:00,27.25,27.29,27.23,27.28,70629.0,24.7235,24.7597,24.7053,24.7507,70629.0
2016-04-11 14:00:00,27.28,27.33,27.2,27.2,108585.0,24.7507,24.796,24.6781,24.6781,108585.0
2016-04-11 14:10:00,27.2,27.3,27.2,27.29,117476.0,24.6781,24.7688,24.6781,24.7597,117476.0
2016-04-11 14:20:00,27.29,27.29,27.12,27.18,369072.0,24.7597,24.7597,24.6055,24.6599,369072.0
2016-04-11 14:30:00,27.18,27.32,27.17,27.32,584041.0,24.6599,24.787,24.6509,24.787,584041.0
2016-04-11 14:40:00,27.31,27.34,27.28,27.3,105336.0,24.7779,24.8051,24.7507,24.7688,105336.0
2016-04-11 14:50:00,27.3,27.37,27.27,27.33,70531.0,24.7688,24.8323,24.7416,24.796,70531.0
2016-04-11 15:00:00,27.33,27.34,27.25,27.3,135988.0,24.796,24.8051,24.7235,24.7688,135988.0
2016-04-11 15:10:00,27.3,27.3,27.25,27.28,112441.0,24.7688,24.7688,24.7235,24.7507,112441.0
2016-04-11 15:20:00,27.28,27.3,27.24,27.25,153228.0,24.7507,24.7688,24.7144,24.7235,153228.0
2016-04-11 15:30:00,27.25,27.28,27.24,27.26,262779.0,24.7235,24.7507,24.7144,24.7325,262779.0
2016-04-11 15:40:00,27.26,27.26,27.18,27.23,241469.0,24.7325,24.7325,24.6599,24.7053,241469.0
2016-04-11 15:50:00,27.22,27.31,27.22,27.29,802141.0,24.6962,24.7779,24.6962,24.7597,802141.0
2016-04-12 09:30:00,27.19,27.65,27.19,27.57,389526.0,24.669,25.0864,24.669,25.0138,389526.0
2016-04-12 09:40:00,27.56,27.6,27.49,27.58,232700.0,25.0047,25.041,24.9412,25.0229,232700.0
2016-04-12 09:50:00,27.59,27.63,27.53,27.54,305060.0,25.0319,25.0682,24.9775,24.9866,305060.0
2016-04-12 10:00:00,27.54,27.59,27.43,27.43,293060.0,24.9866,25.0319,24.8868,24.8868,293060.0
2016-04-12 10:10:00,27.43,27.43,27.26,27.31,142686.0,24.8868,24.8868,24.7325,24.7779,142686.0
2016-04-12 10:20:00,27.3,27.37,27.3,27.37,150264.0,24.7688,24.8323,24.7688,24.8323,150264.0
2016-04-12 10:30:00,27.37,27.52,27.36,27.48,385497.0,24.8323,24.9684,24.8233,24.9321,385497.0
2016-04-12 10:40:00,27.48,27.52,27.45,27.51,201069.0,24.9321,24.9684,24.9049,24.9593,201069.0
2016-04-12 10:50:00,27.52,27.77,27.52,27.77,207976.0,24.9684,25.1952,24.9684,25.1952,207976.0
2016-04-12 11:00:00,27.77,27.8,27.69,27.76,284951.0,25.1952,25.2225,25.1227,25.1862,284951.0
2016-04-12 11:10:00,27.76,27.78,27.69,27.75,177646.0,25.1862,25.2043,25.1227,25.1771,177646.0
2016-04-12 11:20:00,27.76,27.76,27.63,27.63,94488.0,25.1862,25.1862,25.0682,25.0682,94488.0
2016-04-12 11:30:00,27.63,27.67,27.53,27.54,167298.0,25.0682,25.1045,24.9775,24.9866,167298.0
2016-04-12 11:40:00,27.55,27.68,27.52,27.64,251634.0,24.9956,25.1136,24.9684,25.0773,251634.0
2016-04-12 11:50:00,27.64,27.7,27.63,27.69,178082.0,25.0773,25.1317,25.0682,25.1227,178082.0
2016-04-12 12:00:00,27.7,27.78,27.69,27.75,169709.0,25.1317,25.2043,25.1227,25.1771,169709.0
2016-04-12 12:10:00,27.74,27.79,27.7,27.75,100634.0,25.168,25.2134,25.1317,25.1771,100634.0
2016-04-12 12:20:00,27.75,27.89,27.75,27.88,406703.0,25.1771,25.3041,25.1771,25.295,406703.0
2016-04-12 12:30:00,27.86,27.93,27.86,27.88,154113.0,25.2769,25.3404,25.2769,25.295,154113.0
2016-04-12 12:40:00,27.87,27.93,27.85,27.91,173026.0,25.286,25.3404,25.2678,25.3223,173026.0
2016-04-12 12:50:00,27.91,27.95,27.86,27.88,149374.0,25.3223,25.3586,25.2769,25.295,149374.0
2016-04-12 13:00:00,27.88,27.93,27.88,27.93,177251.0,25.295,25.3404,25.295,25.3404,177251.0
2016-04-12 13:10:00,27.93,27.97,27.89,27.9,305510.0,25.3404,25.3767,25.3041,25.3132,305510.0
2016-04-12 13:20:00,27.91,27.97,27.91,27.96,136569.0,25.3223,25.3767,25.3223,25.3676,136569.0
2016-04-12 13:30:00,27.96,27.98,27.82,27.82,260093.0,25.3676,25.3858,25.2406,25.2406,260093.0
2016-04-12 13:40:00,27.82,27.95,27.82,27.93,172534.0,25.2406,25.3586,25.2406,25.3404,172534.0
2016-04-12 13:50:00,27.92,27.96,27.89,27.96,88134.0,25.3313,25.3676,25.3041,25.3676,88134.0
2016-04-12 14:00:00,27.96,27.99,27.95,27.98,208120.0,25.3676,25.3948,25.3586,25.3858,208120.0
2016-04-12 14:10:00,27.98,28.01,27.93,27.93,347752.0,25.3858,25.413,25.3404,25.3404,347752.0
2016-04-12 14:20:00,27.93,28.0,27.93,27.99,133051.0,25.3404,25.4039,25.3404,25.3948,133051.0
2016-04-12 14:30:00,27.98,28.06,27.97,28.05,161034.0,25.3858,25.4584,25.3767,25.4493,161034.0
2016-04-12 14:40:00,28.06,28.11,28.02,28.03,271616.0,25.4584,25.5037,25.4221,25.4311,271616.0
2016-04-12 14:50:00,28.03,28.05,28.01,28.04,194375.0,25.4311,25.4493,25.413,25.4402,194375.0
2016-04-12 15:00:00,28.04,28.12,28.03,28.06,158276.0,25.4402,25.5128,25.4311,25.4584,158276.0
2016-04-12 15:10:00,28.06,28.1,28.03,28.05,141034.0,25.4584,25.4946,25.4311,25.4493,141034.0
2016-04-12 15:20:00,28.05,28.15,28.04,28.14,300899.0,25.4493,25.54,25.4402,25.5309,300899.0
2016-04-12 15:30:00,28.15,28.17,28.08,28.11,279915.0,25.54,25.5582,25.4765,25.5037,279915.0
2016-04-12 15:40:00,28.1,28.15,28.1,28.12,284666.0,25.4946,25.54,25.4946,25.5128,284666.0
2016-04-12 15:50:00,28.11,28.13,28.08,28.11,848591.0,25.5037,25.5219,25.4765,25.5037,848591.0
2016-04-13 09:30:00,28.78,29.4,28.72,29.18,1424174.0,26.1116,26.6741,26.0572,26.4745,1424174.0
2016-04-13 09:40:00,29.18,29.35,29.14,29.17,683283.0,26.4745,26.6287,26.4382,26.4654,683283.0
2016-04-13 09:50:00,29.17,29.5,29.14,29.49,627901.0,26.4654,26.7648,26.4382,26.7558,627901.0
2016-04-13 10:00:00,29.49,29.5,29.37,29.49,439946.0,26.7558,26.7648,26.6469,26.7558,439946.0
2016-04-13 10:10:00,29.49,29.6,29.42,29.56,656728.0,26.7558,26.8556,26.6923,26.8193,656728.0
2016-04-13 10:20:00,29.57,29.65,29.42,29.62,574042.0,26.8283,26.9009,26.6923,26.8737,574042.0
2016-04-13 10:30:00,29.62,29.78,29.26,29.27,719176.0,26.8737,27.0189,26.5471,26.5562,719176.0
2016-04-13 10:40:00,29.27,29.79,29.21,29.63,1081940.0,26.5562,27.028,26.5017,26.8828,1081940.0
2016-04-13 10:50:00,29.63,29.63,29.4,29.44,439816.0,26.8828,26.8828,26.6741,26.7104,439816.0
2016-04-13 11:00:00,29.44,29.72,29.44,29.72,390138.0,26.7104,26.9644,26.7104,26.9644,390138.0
2016-04-13 11:10:00,29.72,29.73,29.49,29.5,366121.0,26.9644,26.9735,26.7558,26.7648,366121.0
2016-04-13 11:20:00,29.5,29.53,29.4,29.4,345397.0,26.7648,26.7921,26.6741,26.6741,345397.0
2016-04-13 11:30:00,29.41,29.49,29.39,29.42,517698.0,26.6832,26.7558,26.665,26.6923,517698.0
2016-04-13 11:40:00,29.42,29.5,29.4,29.44,131616.0,26.6923,26.7648,26.6741,26.7104,131616.0
2016-04-13 11:50:00,29.44,29.49,29.4,29.48,178509.0,26.7104,26.7558,26.6741,26.7467,178509.0
2016-04-13 12:00:00,29.48,29.48,29.4,29.46,369343.0,26.7467,26.7467,26.6741,26.7285,369343.0
2016-04-13 12:10:00,29.46,29.53,29.41,29.46,299969.0,26.7285,26.7921,26.6832,26.7285,299969.0
2016-04-13 12:20:00,29.45,29.53,29.43,29.52,249232.0,26.7195,26.7921,26.7013,26.783,249232.0
2016-04-13 12:30:00,29.52,29.54,29.44,29.46,107612.0,26.783,26.8011,26.7104,26.7285,107612.0
2016-04-13 12:40:00,29.47,29.5,29.44,29.47,106196.0,26.7376,26.7648,26.7104,26.7376,106196.0
2016-04-13 12:50:00,29.48,29.54,29.45,29.46,127486.0,26.7467,26.8011,26.7195,26.7285,127486.0
2016-04-13 13:00:00,29.46,29.49,29.43,29.47,259256.0,26.7285,26.7558,26.7013,26.7376,259256.0
2016-04-13 13:10:00,29.46,29.6,29.46,29.56,347862.0,26.7285,26.8556,26.7285,26.8193,347862.0
2016-04-13 13:20:00,29.56,29.57,29.47,29.51,110077.0,26.8193,26.8283,26.7376,26.7739,110077.0
2016-04-13 13:30:00,29.51,29.52,29.45,29.52,105937.0,26.7739,26.783,26.7195,26.783,105937.0
2016-04-13 13:40:00,29.52,29.55,29.48,29.49,93353.0,26.783,26.8102,26.7467,26.7558,93353.0
2016-04-13 13:50:00,29.49,29.51,29.44,29.51,93962.0,26.7558,26.7739,26.7104,26.7739,93962.0
2016-04-13 14:00:00,29.51,29.53,29.44,29.53,184796.0,26.7739,26.7921,26.7104,26.7921,184796.0
2016-04-13 14:10:00,29.53,29.58,29.52,29.53,83601.0,26.7921,26.8374,26.783,26.7921,83601.0
2016-04-13 14:20:00,29.53,29.55,29.46,29.46,78876.0,26.7921,26.8102,26.7285,26.7285,78876.0
2016-04-13 14:30:00,29.46,29.5,29.45,29.48,73827.0,26.7285,26.7648,26.7195,26.7467,73827.0
2016-04-13 14:40:00,29.48,29.49,29.37,29.4,127827.0,26.7467,26.7558,26.6469,26.6741,127827.0
2016-04-13 14:50:00,29.4,29.43,29.38,29.41,187931.0,26.6741,26.7013,26.656,26.6832,187931.0
2016-04-13 15:00:00,29.41,29.61,29.4,29.6,354817.0,26.6832,26.8646,26.6741,26.8556,354817.0
2016-04-13 15:10:00,29.61,29.62,29.55,29.57,116074.0,26.8646,26.8737,26.8102,26.8283,116074.0
2016-04-13 15:20:00,29.56,29.59,29.55,29.58,90931.0,26.8193,26.8465,26.8102,26.8374,90931.0
2016-04-13 15:30:00,29.58,29.68,29.57,29.63,198653.0,26.8374,26.9282,26.8283,26.8828,198653.0
2016-04-13 15:40:00,29.64,29.66,29.55,29.57,244575.0,26.8919,26.91,26.8102,26.8283,244575.0
2016-04-13 15:50:00,29.56,29.62,29.54,29.58,489463.0,26.8193,26.8737,26.8011,26.8374,489463.0
2016-04-14 09:30:00,29.5,29.8,29.32,29.56,301029.0,26.7648,27.037,26.6015,26.8193,301029.0
2016-04-14 09:40:00,29.57,29.66,29.5,29.58,163174.0,26.8283,26.91,26.7648,26.8374,163174.0
2016-04-14 09:50:00,29.57,29.57,29.3,29.39,281747.0,26.8283,26.8283,26.5834,26.665,281747.0
2016-04-14 10:00:00,29.39,29.58,29.34,29.58,431316.0,26.665,26.8374,26.6197,26.8374,431316.0
2016-04-14 10:10:00,29.57,29.66,29.51,29.66,187780.0,26.8283,26.91,26.7739,26.91,187780.0
2016-04-14 10:20:00,29.66,29.75,29.64,29.72,295500.0,26.91,26.9917,26.8919,26.9644,295500.0
2016-04-14 10:30:00,29.72,29.83,29.62,29.63,158304.0,26.9644,27.0642,26.8737,26.8828,158304.0
2016-04-14 10:40:00,29.63,29.77,29.63,29.7,84369.0,26.8828,27.0098,26.8828,26.9463,84369.0
2016-04-14 10:50:00,29.7,29.87,29.69,29.82,127698.0,26.9463,27.1005,26.9372,27.0552,127698.0
2016-04-14 11:00:00,29.82,29.84,29.72,29.72,111829.0,27.0552,27.0733,26.9644,26.9644,111829.0
2016-04-14 11:10:00,29.72,29.73,29.66,29.67,120245.0,26.9644,26.9735,26.91,26.9191,120245.0
2016-04-14 11:20:00,29.66,29.66,29.58,29.63,198958.0,26.91,26.91,26.8374,26.8828,198958.0
2016-04-14 11:30:00,29.64,29.73,29.64,29.66,166501.0,26.8919,26.9735,26.8919,26.91,166501.0
2016-04-14 11:40:00,29.66,29.71,29.63,29.7,242565.0,26.91,26.9554,26.8828,26.9463,242565.0
2016-04-14 11:50:00,29.69,29.71,29.66,29.67,95157.0,26.9372,26.9554,26.91,26.9191,95157.0
2016-04-14 12:00:00,29.66,29.67,29.61,29.62,83018.0,26.91,26.9191,26.8646,26.8737,83018.0
2016-04-14 12:10:00,29.62,29.63,29.55,29.58,75424.0,26.8737,26.8828,26.8102,26.8374,75424.0
2016-04-14 12:20:00,29.58,29.61,29.56,29.58,70720.0,26.8374,26.8646,26.8193,26.8374,70720.0
2016-04-14 12:30:00,29.57,29.63,29.56,29.6,52507.0,26.8283,26.8828,26.8193,26.8556,52507.0
2016-04-14 12:40:00,29.59,29.64,29.58,29.63,80870.0,26.8465,26.8919,26.8374,26.8828,80870.0
2016-04-14 12:50:00,29.63,29.66,29.62,29.65,43476.0,26.8828,26.91,26.8737,26.9009,43476.0
2016-04-14 13:00:00,29.65,29.71,29.63,29.65,79431.0,26.9009,26.9554,26.8828,26.9009,79431.0
2016-04-14 13:10:00,29.64,29.66,29.63,29.64,24667.0,26.8919,26.91,26.8828,26.8919,24667.0
2016-04-14 13:20:00,29.64,29.66,29.62,29.66,43247.0,26.8919,26.91,26.8737,26.91,43247.0
2016-04-14 13:30:00,29.66,29.68,29.63,29.63,39969.0,26.91,26.9282,26.8828,26.8828,39969.0
2016-04-14 13:40:00,29.63,29.66,29.61,29.62,35157.0,26.8828,26.91,26.8646,26.8737,35157.0
2016-04-14 13:50:00,29.62,29.62,29.55,29.59,58069.0,26.8737,26.8737,26.8102,26.8465,58069.0
2016-04-14 14:00:00,29.59,29.62,29.54,29.61,56360.0,26.8465,26.8737,26.8011,26.8646,56360.0
2016-04-14 14:10:00,29.61,29.63,29.6,29.61,64314.0,26.8646,26.8828,26.8556,26.8646,64314.0
2016-04-14 14:20:00,29.61,29.61,29.52,29.53,58524.0,26.8646,26.8646,26.783,26.7921,58524.0
2016-04-14 14:30:00,29.53,29.54,29.5,29.53,57507.0,26.7921,26.8011,26.7648,26.7921,57507.0
2016-04-14 14:40:00,29.52,29.56,29.51,29.54,122651.0,26.783,26.8193,26.7739,26.8011,122651.0
2016-04-14 14:50:00,29.54,29.62,29.53,29.58,73055.0,26.8011,26.8737,26.7921,26.8374,73055.0
2016-04-14 15:00:00,29.58,29.61,29.57,29.59,61949.0,26.8374,26.8646,26.8283,26.8465,61949.0
2016-04-14 15:10:00,29.6,29.6,29.54,29.6,91991.0,26.8556,26.8556,26.8011,26.8556,91991.0
2016-04-14 15:20:00,29.59,29.63,29.58,29.6,108508.0,26.8465,26.8828,26.8374,26.8556,108508.0
2016-04-14 15:30:00,29.6,29.65,29.59,29.65,152244.0,26.8556,26.9009,26.8465,26.9009,152244.0
2016-04-14 15:40:00,29.64,29.72,29.64,29.71,344255.0,26.8919,26.9644,26.8919,26.9554,344255.0
2016-04-14 15:50:00,29.71,29.73,29.61,29.62,295477.0,26.9554,26.9735,26.8646,26.8737,295477.0
2016-04-15 09:30:00,29.89,29.99,29.84,29.92,378324.0,27.1187,27.2094,27.0733,27.1459,378324.0
2016-04-15 09:40:00,29.92,29.95,29.82,29.9,351524.0,27.1459,27.1731,27.0552,27.1278,351524.0
2016-04-15 09:50:00,29.91,30.0,29.83,30.0,407579.0,27.1368,27.2185,27.0642,27.2185,407579.0
2016-04-15 10:00:00,30.0,30.01,29.9,29.91,90929.0,27.2185,27.2276,27.1278,27.1368,90929.0
2016-04-15 10:10:00,29.91,29.93,29.79,29.85,250249.0,27.1368,27.155,27.028,27.0824,250249.0
2016-04-15 10:20:00,29.86,29.87,29.81,29.87,137739.0,27.0915,27.1005,27.0461,27.1005,137739.0
2016-04-15 10:30:00,29.85,29.93,29.83,29.89,168577.0,27.0824,27.155,27.0642,27.1187,168577.0
2016-04-15 10:40:00,29.89,30.0,29.87,29.99,300810.0,27.1187,27.2185,27.1005,27.2094,300810.0
2016-04-15 10:50:00,29.99,29.99,29.88,29.88,95224.0,27.2094,27.2094,27.1096,27.1096,95224.0
2016-04-15 11:00:00,29.89,29.89,29.77,29.86,205181.0,27.1187,27.1187,27.0098,27.0915,205181.0
2016-04-15 11:10:00,29.86,29.9,29.82,29.84,53744.0,27.0915,27.1278,27.0552,27.0733,53744.0
2016-04-15 11:20:00,29.84,29.9,29.84,29.89,111680.0,27.0733,27.1278,27.0733,27.1187,111680.0
2016-04-15 11:30:00,29.89,29.98,29.87,29.95,154004.0,27.1187,27.2003,27.1005,27.1731,154004.0
2016-04-15 11:40:00,29.96,29.97,29.91,29.95,49032.0,27.1822,27.1913,27.1368,27.1731,49032.0
2016-04-15 11:50:00,29.95,29.97,29.91,29.93,225863.0,27.1731,27.1913,27.1368,27.155,225863.0
2016-04-15 12:00:00,29.93,29.98,29.92,29.95,94161.0,27.155,27.2003,27.1459,27.1731,94161.0
2016-04-15 12:10:00,29.96,29.96,29.87,29.92,131066.0,27.1822,27.1822,27.1005,27.1459,131066.0
2016-04-15 12:20:00,29.91,29.95,29.9,29.91,100038.0,27.1368,27.1731,27.1278,27.1368,100038.0
2016-04-15 12:30:00,29.9,29.93,29.89,29.9,118071.0,27.1278,27.155,27.1187,27.1278,118071.0
2016-04-15 12:40:00,29.9,29.93,29.89,29.92,95342.0,27.1278,27.155,27.1187,27.1459,95342.0
2016-04-15 12:50:00,29.92,29.93,29.88,29.91,128134.0,27.1459,27.155,27.1096,27.1368,128134.0
2016-04-15 13:00:00,29.92,29.95,29.84,29.86,138202.0,27.1459,27.1731,27.0733,27.0915,138202.0
2016-04-15 13:10:00,29.87,29.94,29.85,29.9,115960.0,27.1005,27.164,27.0824,27.1278,115960.0
2016-04-15 13:20:00,29.9,29.92,29.87,29.88,63926.0,27.1278,27.1459,27.1005,27.1096,63926.0
2016-04-15 13:30:00,29.87,29.88,29.85,29.86,84730.0,27.1005,27.1096,27.0824,27.0915,84730.0
2016-04-15 13:40:00,29.86,29.88,29.86,29.87,21064.0,27.0915,27.1096,27.0915,27.1005,21064.0
2016-04-15 13:50:00,29.88,29.88,29.83,29.83,58126.0,27.1096,27.1096,27.0642,27.0642,58126.0
2016-04-15 14:00:00,29.84,29.88,29.83,29.85,69665.0,27.0733,27.1096,27.0642,27.0824,69665.0
2016-04-15 14:10:00,29.86,29.97,29.85,29.96,338393.0,27.0915,27.1913,27.0824,27.1822,338393.0
2016-04-15 14:20:00,29.96,29.97,29.93,29.94,189411.0,27.1822,27.1913,27.155,27.164,189411.0
2016-04-15 14:30:00,29.94,29.95,29.9,29.92,187902.0,27.164,27.1731,27.1278,27.1459,187902.0
2016-04-15 14:40:00,29.92,29.93,29.89,29.9,186294.0,27.1459,27.155,27.1187,27.1278,186294.0
2016-04-15 14:50:00,29.91,29.95,29.89,29.95,148744.0,27.1368,27.1731,27.1187,27.1731,148744.0
2016-04-15 15:00:00,29.95,29.95,29.9,29.9,111138.0,27.1731,27.1731,27.1278,27.1278,111138.0
2016-04-15 15:10:00,29.91,29.93,29.88,29.93,98079.0,27.1368,27.155,27.1096,27.155,98079.0
2016-04-15 15:20:00,29.93,29.95,29.91,29.93,133624.0,27.155,27.1731,27.1368,27.155,133624.0
2016-04-15 15:30:00,29.92,29.96,29.92,29.96,173499.0,27.1459,27.1822,27.1459,27.1822,173499.0
2016-04-15 15:40:00,29.96,29.97,29.92,29.95,214205.0,27.1822,27.1913,27.1459,27.1731,214205.0
2016-04-15 15:50:00,29.95,29.95,29.87,29.88,464046.0,27.1731,27.1731,27.1005,27.1096,464046.0
2016-04-18 09:30:00,29.73,29.85,29.6,29.8,380972.0,26.9735,27.0824,26.8556,27.037,380972.0
2016-04-18 09:40:00,29.8,29.86,29.65,29.68,275266.0,27.037,27.0915,26.9009,26.9282,275266.0
2016-04-18 09:50:00,29.69,29.7,29.52,29.6,273445.0,26.9372,26.9463,26.783,26.8556,273445.0
2016-04-18 10:00:00,29.6,29.7,29.59,29.63,225395.0,26.8556,26.9463,26.8465,26.8828,225395.0
2016-04-18 10:10:00,29.63,29.66,29.55,29.63,313642.0,26.8828,26.91,26.8102,26.8828,313642.0
2016-04-18 10:20:00,29.63,29.72,29.59,29.69,260942.0,26.8828,26.9644,26.8465,26.9372,260942.0
2016-04-18 10:30:00,29.7,29.72,29.61,29.64,159256.0,26.9463,26.9644,26.8646,26.8919,159256.0
2016-04-18 10:40:00,29.63,29.66,29.51,29.51,135557.0,26.8828,26.91,26.7739,26.7739,135557.0
2016-04-18 10:50:00,29.52,29.57,29.46,29.52,156047.0,26.783,26.8283,26.7285,26.783,156047.0
2016-04-18 11:00:00,29.52,29.53,29.44,29.53,170770.0,26.783,26.7921,26.7104,26.7921,170770.0
2016-04-18 11:10:00,29.52,29.56,29.48,29.5,254327.0,26.783,26.8193,26.7467,26.7648,254327.0
2016-04-18 11:20:00,29.5,29.51,29.3,29.3,202005.0,26.7648,26.7739,26.5834,26.5834,202005.0
2016-04-18 11:30:00,29.3,29.37,29.19,29.25,238356.0,26.5834,26.6469,26.4836,26.538,238356.0
2016-04-18 11:40:00,29.26,29.34,29.17,29.17,124945.0,26.5471,26.6197,26.4654,26.4654,124945.0
2016-04-18 11:50:00,29.16,29.19,29.03,29.09,237923.0,26.4564,26.4836,26.3384,26.3929,237923.0
2016-04-18 12:00:00,29.1,29.25,29.1,29.23,239707.0,26.4019,26.538,26.4019,26.5199,239707.0
2016-04-18 12:10:00,29.23,29.28,29.18,29.2,192569.0,26.5199,26.5652,26.4745,26.4927,192569.0
2016-04-18 12:20:00,29.2,29.34,29.19,29.33,311227.0,26.4927,26.6197,26.4836,26.6106,311227.0
2016-04-18 12:30:00,29.33,29.43,29.33,29.36,276179.0,26.6106,26.7013,26.6106,26.6378,276179.0
2016-04-18 12:40:00,29.36,29.36,29.21,29.24,66712.0,26.6378,26.6378,26.5017,26.5289,66712.0
2016-04-18 12:50:00,29.24,29.25,29.08,29.09,112644.0,26.5289,26.538,26.3838,26.3929,112644.0
2016-04-18 13:00:00,29.09,29.1,29.02,29.03,173727.0,26.3929,26.4019,26.3293,26.3384,173727.0
2016-04-18 13:10:00,29.03,29.08,29.0,29.06,136051.0,26.3384,26.3838,26.3112,26.3656,136051.0
2016-04-18 13:20:00,29.06,29.09,29.04,29.07,64312.0,26.3656,26.3929,26.3475,26.3747,64312.0
2016-04-18 13:30:00,29.07,29.19,29.06,29.18,169107.0,26.3747,26.4836,26.3656,26.4745,169107.0
2016-04-18 13:40:00,29.18,29.25,29.18,29.21,49787.0,26.4745,26.538,26.4745,26.5017,49787.0
2016-04-18 13:50:00,29.21,29.26,29.2,29.22,63154.0,26.5017,26.5471,26.4927,26.5108,63154.0
2016-04-18 14:00:00,29.21,29.26,29.16,29.26,88984.0,26.5017,26.5471,26.4564,26.5471,88984.0
2016-04-18 14:10:00,29.26,29.31,29.22,29.24,104669.0,26.5471,26.5925,26.5108,26.5289,104669.0
2016-04-18 14:20:00,29.25,29.31,29.25,29.29,145695.0,26.538,26.5925,26.538,26.5743,145695.0
2016-04-18 14:30:00,29.29,29.34,29.28,29.3,125349.0,26.5743,26.6197,26.5652,26.5834,125349.0
2016-04-18 14:40:00,29.3,29.33,29.29,29.31,85227.0,26.5834,26.6106,26.5743,26.5925,85227.0
2016-04-18 14:50:00,29.31,29.34,29.23,29.24,109836.0,26.5925,26.6197,26.5199,26.5289,109836.0
2016-04-18 15:00:00,29.24,29.28,29.24,29.26,88140.0,26.5289,26.5652,26.5289,26.5471,88140.0
2016-04-18 15:10:00,29.26,29.26,29.22,29.24,115889.0,26.5471,26.5471,26.5108,26.5289,115889.0
2016-04-18 15:20:00,29.24,29.3,29.21,29.29,1134674.0,26.5289,26.5834,26.5017,26.5743,1134674.0
2016-04-18 15:30:00,29.29,29.35,29.27,29.35,95981.0,26.5743,26.6287,26.5562,26.6287,95981.0
2016-04-18 15:40:00,29.34,29.42,29.31,29.38,769497.0,26.6197,26.6923,26.5925,26.656,769497.0
2016-04-18 15:50:00,29.37,29.38,29.3,29.34,374871.0,26.6469,26.656,26.5834,26.6197,374871.0
2016-04-19 09:30:00,29.66,29.77,29.46,29.6,350396.0,26.91,27.0098,26.7285,26.8556,350396.0
2016-04-19 09:40:00,29.6,29.61,29.38,29.43,814091.0,26.8556,26.8646,26.656,26.7013,814091.0
2016-04-19 09:50:00,29.43,29.5,29.34,29.35,199823.0,26.7013,26.7648,26.6197,26.6287,199823.0
2016-04-19 10:00:00,29.34,29.43,29.21,29.23,302732.0,26.6197,26.7013,26.5017,26.5199,302732.0
2016-04-19 10:10:00,29.24,29.26,29.08,29.12,380920.0,26.5289,26.5471,26.3838,26.4201,380920.0
2016-04-19 10:20:00,29.12,29.26,29.11,29.24,234612.0,26.4201,26.5471,26.411,26.5289,234612.0
2016-04-19 10:30:00,29.24,29.43,29.24,29.36,626106.0,26.5289,26.7013,26.5289,26.6378,626106.0
2016-04-19 10:40:00,29.37,29.49,29.29,29.3,161453.0,26.6469,26.7558,26.5743,26.5834,161453.0
2016-04-19 10:50:00,29.3,29.35,29.26,29.31,107670.0,26.5834,26.6287,26.5471,26.5925,107670.0
2016-04-19 11:00:00,29.31,29.34,29.26,29.31,68872.0,26.5925,26.6197,26.5471,26.5925,68872.0
2016-04-19 11:10:00,29.31,29.33,29.26,29.29,137824.0,26.5925,26.6106,26.5471,26.5743,137824.0
2016-04-19 11:20:00,29.28,29.33,29.23,29.26,128068.0,26.5652,26.6106,26.5199,26.5471,128068.0
2016-04-19 11:30:00,29.26,29.26,29.17,29.19,122676.0,26.5471,26.5471,26.4654,26.4836,122676.0
2016-04-19 11:40:00,29.2,29.2,29.04,29.07,103454.0,26.4927,26.4927,26.3475,26.3747,103454.0
2016-04-19 11:50:00,29.06,29.06,28.99,29.0,196531.0,26.3656,26.3656,26.3021,26.3112,196531.0
2016-04-19 12:00:00,29.0,29.06,28.98,28.99,579964.0,26.3112,26.3656,26.2931,26.3021,579964.0
2016-04-19 12:10:00,28.99,28.99,28.78,28.78,220669.0,26.3021,26.3021,26.1116,26.1116,220669.0
2016-04-19 12:20:00,28.78,28.83,28.72,28.78,131984.0,26.1116,26.157,26.0572,26.1116,131984.0
2016-04-19 12:30:00,28.79,28.84,28.59,28.65,529315.0,26.1207,26.166,25.9392,25.9936,529315.0
2016-04-19 12:40:00,28.64,28.75,28.6,28.69,222451.0,25.9846,26.0844,25.9483,26.0299,222451.0
2016-04-19 12:50:00,28.7,28.87,28.7,28.84,76866.0,26.039,26.1933,26.039,26.166,76866.0
2016-04-19 13:00:00,28.84,28.86,28.8,28.84,156833.0,26.166,26.1842,26.1297,26.166,156833.0
2016-04-19 13:10:00,28.84,28.89,28.83,28.85,154320.0,26.166,26.2114,26.157,26.1751,154320.0
2016-04-19 13:20:00,28.85,28.93,28.85,28.88,49484.0,26.1751,26.2477,26.1751,26.2023,49484.0
2016-04-19 13:30:00,28.88,28.96,28.87,28.9,60776.0,26.2023,26.2749,26.1933,26.2205,60776.0
2016-04-19 13:40:00,28.9,28.91,28.85,28.89,99256.0,26.2205,26.2295,26.1751,26.2114,99256.0
2016-04-19 13:50:00,28.89,28.9,28.86,28.9,91374.0,26.2114,26.2205,26.1842,26.2205,91374.0
2016-04-19 14:00:00,28.9,28.91,28.85,28.88,90719.0,26.2205,26.2295,26.1751,26.2023,90719.0
2016-04-19 14:10:00,28.89,28.9,28.86,28.87,61795.0,26.2114,26.2205,26.1842,26.1933,61795.0
2016-04-19 14:20:00,28.87,28.89,28.76,28.78,217813.0,26.1933,26.2114,26.0935,26.1116,217813.0
2016-04-19 14:30:00,28.76,28.8,28.69,28.77,156537.0,26.0935,26.1297,26.0299,26.1025,156537.0
2016-04-19 14:40:00,28.77,28.83,28.77,28.82,77231.0,26.1025,26.157,26.1025,26.1479,77231.0
2016-04-19 14:50:00,28.82,28.84,28.74,28.75,93929.0,26.1479,26.166,26.0753,26.0844,93929.0
2016-04-19 15:00:00,28.74,28.79,28.71,28.76,142404.0,26.0753,26.1207,26.0481,26.0935,142404.0
2016-04-19 15:10:00,28.77,28.8,28.75,28.78,143939.0,26.1025,26.1297,26.0844,26.1116,143939.0
2016-04-19 15:20:00,28.77,28.83,28.74,28.78,156639.0,26.1025,26.157,26.0753,26.1116,156639.0
2016-04-19 15:30:00,28.77,28.83,28.77,28.82,243290.0,26.1025,26.157,26.1025,26.1479,243290.0
2016-04-19 15:40:00,28.82,28.82,28.71,28.78,318791.0,26.1479,26.1479,26.0481,26.1116,318791.0
2016-04-19 15:50:00,28.79,28.85,28.78,28.85,678779.0,26.1207,26.1751,26.1116,26.1751,678779.0
2016-04-20 09:30:00,28.6,28.61,28.41,28.44,328188.0,25.9483,25.9574,25.7759,25.8031,328188.0
2016-04-20 09:40:00,28.43,28.57,28.42,28.55,235414.0,25.794,25.9211,25.785,25.9029,235414.0
2016-04-20 09:50:00,28.56,28.79,28.55,28.72,187950.0,25.912,26.1207,25.9029,26.0572,187950.0
2016-04-20 10:00:00,28.71,28.75,28.61,28.61,196475.0,26.0481,26.0844,25.9574,25.9574,196475.0
2016-04-20 10:10:00,28.61,28.68,28.59,28.65,190227.0,25.9574,26.0209,25.9392,25.9936,190227.0
2016-04-20 10:20:00,28.64,28.67,28.51,28.57,175300.0,25.9846,26.0118,25.8666,25.9211,175300.0
2016-04-20 10:30:00,28.59,28.78,28.56,28.57,272777.0,25.9392,26.1116,25.912,25.9211,272777.0
2016-04-20 10:40:00,28.56,28.57,28.44,28.49,176202.0,25.912,25.9211,25.8031,25.8485,176202.0
2016-04-20 10:50:00,28.48,28.61,28.41,28.58,162485.0,25.8394,25.9574,25.7759,25.9301,162485.0
2016-04-20 11:00:00,28.58,28.74,28.5,28.7,145786.0,25.9301,26.0753,25.8576,26.039,145786.0
2016-04-20 11:10:00,28.69,28.7,28.62,28.65,102299.0,26.0299,26.039,25.9664,25.9936,102299.0
2016-04-20 11:20:00,28.66,28.73,28.65,28.69,112338.0,26.0027,26.0662,25.9936,26.0299,112338.0
2016-04-20 11:30:00,28.7,28.75,28.64,28.67,253919.0,26.039,26.0844,25.9846,26.0118,253919.0
2016-04-20 11:40:00,28.67,28.72,28.64,28.68,97281.0,26.0118,26.0572,25.9846,26.0209,97281.0
2016-04-20 11:50:00,28.68,28.7,28.63,28.64,71512.0,26.0209,26.039,25.9755,25.9846,71512.0
2016-04-20 12:00:00,28.64,28.66,28.57,28.59,95285.0,25.9846,26.0027,25.9211,25.9392,95285.0
2016-04-20 12:10:00,28.6,28.61,28.56,28.58,62195.0,25.9483,25.9574,25.912,25.9301,62195.0
2016-04-20 12:20:00,28.57,28.58,28.53,28.57,67987.0,25.9211,25.9301,25.8848,25.9211,67987.0
2016-04-20 12:30:00,28.58,28.67,28.57,28.67,44489.0,25.9301,26.0118,25.9211,26.0118,44489.0
2016-04-20 12:40:00,28.68,28.7,28.65,28.66,77364.0,26.0209,26.039,25.9936,26.0027,77364.0
2016-04-20 12:50:00,28.65,28.73,28.65,28.7,149326.0,25.9936,26.0662,25.9936,26.039,149326.0
2016-04-20 13:00:00,28.7,28.71,28.65,28.67,91505.0,26.039,26.0481,25.9936,26.0118,91505.0
2016-04-20 13:10:00,28.67,28.69,28.63,28.65,214775.0,26.0118,26.0299,25.9755,25.9936,214775.0
2016-04-20 13:20:00,28.65,28.73,28.64,28.7,79058.0,25.9936,26.0662,25.9846,26.039,79058.0
2016-04-20 13:30:00,28.7,28.73,28.66,28.68,78811.0,26.039,26.0662,26.0027,26.0209,78811.0
2016-04-20 13:40:00,28.68,28.76,28.68,28.74,110883.0,26.0209,26.0935,26.0209,26.0753,110883.0
2016-04-20 13:50:00,28.73,28.79,28.71,28.72,109295.0,26.0662,26.1207,26.0481,26.0572,109295.0
2016-04-20 14:00:00,28.72,28.75,28.68,28.71,102053.0,26.0572,26.0844,26.0209,26.0481,102053.0
2016-04-20 14:10:00,28.71,28.76,28.71,28.73,113075.0,26.0481,26.0935,26.0481,26.0662,113075.0
2016-04-20 14:20:00,28.73,28.79,28.7,28.71,104060.0,26.0662,26.1207,26.039,26.0481,104060.0
2016-04-20 14:30:00,28.71,28.74,28.67,28.7,163411.0,26.0481,26.0753,26.0118,26.039,163411.0
2016-04-20 14:40:00,28.7,28.73,28.65,28.66,167126.0,26.039,26.0662,25.9936,26.0027,167126.0
2016-04-20 14:50:00,28.66,28.71,28.65,28.66,94353.0,26.0027,26.0481,25.9936,26.0027,94353.0
2016-04-20 15:00:00,28.66,28.71,28.65,28.68,152245.0,26.0027,26.0481,25.9936,26.0209,152245.0
2016-04-20 15:10:00,28.68,28.71,28.62,28.63,142016.0,26.0209,26.0481,25.9664,25.9755,142016.0
2016-04-20 15:20:00,28.63,28.63,28.56,28.6,153735.0,25.9755,25.9755,25.912,25.9483,153735.0
2016-04-20 15:30:00,28.6,28.64,28.55,28.62,164748.0,25.9483,25.9846,25.9029,25.9664,164748.0
2016-04-20 15:40:00,28.62,28.64,28.58,28.6,154208.0,25.9664,25.9846,25.9301,25.9483,154208.0
2016-04-20 15:50:00,28.61,28.71,28.61,28.68,316235.0,25.9574,26.0481,25.9574,26.0209,316235.0
2016-04-21 09:30:00,28.75,28.99,28.68,28.91,287512.0,26.0844,26.3021,26.0209,26.2295,287512.0
2016-04-21 09:40:00,28.92,28.92,28.79,28.88,272120.0,26.2386,26.2386,26.1207,26.2023,272120.0
2016-04-21 09:50:00,28.87,29.05,28.86,29.0,177218.0,26.1933,26.3566,26.1842,26.3112,177218.0
2016-04-21 10:00:00,29.0,29.14,28.98,29.11,146000.0,26.3112,26.4382,26.2931,26.411,146000.0
2016-04-21 10:10:00,29.11,29.2,29.08,29.15,155237.0,26.411,26.4927,26.3838,26.4473,155237.0
2016-04-21 10:20:00,29.15,29.17,29.08,29.13,106612.0,26.4473,26.4654,26.3838,26.4291,106612.0
2016-04-21 10:30:00,29.13,29.17,28.95,29.17,179052.0,26.4291,26.4654,26.2658,26.4654,179052.0
2016-04-21 10:40:00,29.16,29.18,29.12,29.15,86231.0,26.4564,26.4745,26.4201,26.4473,86231.0
2016-04-21 10:50:00,29.14,29.17,29.11,29.14,72967.0,26.4382,26.4654,26.411,26.4382,72967.0
2016-04-21 11:00:00,29.14,29.19,29.08,29.14,117906.0,26.4382,26.4836,26.3838,26.4382,117906.0
2016-04-21 11:10:00,29.14,29.14,29.08,29.11,118673.0,26.4382,26.4382,26.3838,26.411,118673.0
2016-04-21 11:20:00,29.11,29.21,29.11,29.15,192110.0,26.411,26.5017,26.411,26.4473,192110.0
2016-04-21 11:30:00,29.15,29.16,29.02,29.05,91478.0,26.4473,26.4564,26.3293,26.3566,91478.0
2016-04-21 11:40:00,29.05,29.07,28.96,28.96,57014.0,26.3566,26.3747,26.2749,26.2749,57014.0
2016-04-21 11:50:00,28.96,28.97,28.85,28.86,82073.0,26.2749,26.284,26.1751,26.1842,82073.0
2016-04-21 12:00:00,28.85,29.04,28.81,28.97,202610.0,26.1751,26.3475,26.1388,26.284,202610.0
2016-04-21 12:10:00,28.96,28.97,28.85,28.86,57485.0,26.2749,26.284,26.1751,26.1842,57485.0
2016-04-21 12:20:00,28.86,28.95,28.84,28.9,47414.0,26.1842,26.2658,26.166,26.2205,47414.0
2016-04-21 12:30:00,28.89,28.92,28.87,28.88,98589.0,26.2114,26.2386,26.1933,26.2023,98589.0
2016-04-21 12:40:00,28.88,28.92,28.87,28.89,32205.0,26.2023,26.2386,26.1933,26.2114,32205.0
2016-04-21 12:50:00,28.9,28.94,28.87,28.9,94226.0,26.2205,26.2568,26.1933,26.2205,94226.0
2016-04-21 13:00:00,28.9,28.94,28.9,28.91,23411.0,26.2205,26.2568,26.2205,26.2295,23411.0
2016-04-21 13:10:00,28.9,28.93,28.89,28.93,33198.0,26.2205,26.2477,26.2114,26.2477,33198.0
2016-04-21 13:20:00,28.94,28.97,28.94,28.95,15560.0,26.2568,26.284,26.2568,26.2658,15560.0
2016-04-21 13:30:00,28.94,29.0,28.93,28.99,30288.0,26.2568,26.3112,26.2477,26.3021,30288.0
2016-04-21 13:40:00,28.99,29.0,28.92,28.92,38786.0,26.3021,26.3112,26.2386,26.2386,38786.0
2016-04-21 13:50:00,28.92,28.93,28.85,28.87,54560.0,26.2386,26.2477,26.1751,26.1933,54560.0
2016-04-21 14:00:00,28.87,28.87,28.82,28.86,42715.0,26.1933,26.1933,26.1479,26.1842,42715.0
2016-04-21 14:10:00,28.86,28.91,28.83,28.84,92535.0,26.1842,26.2295,26.157,26.166,92535.0
2016-04-21 14:20:00,28.85,28.89,28.84,28.84,33977.0,26.1751,26.2114,26.166,26.166,33977.0
2016-04-21 14:30:00,28.85,28.85,28.72,28.74,75757.0,26.1751,26.1751,26.0572,26.0753,75757.0
2016-04-21 14:40:00,28.73,28.8,28.72,28.8,39308.0,26.0662,26.1297,26.0572,26.1297,39308.0
2016-04-21 14:50:00,28.8,28.84,28.73,28.75,67253.0,26.1297,26.166,26.0662,26.0844,67253.0
2016-04-21 15:00:00,28.76,28.79,28.76,28.78,78355.0,26.0935,26.1207,26.0935,26.1116,78355.0
2016-04-21 15:10:00,28.78,28.81,28.76,28.77,122270.0,26.1116,26.1388,26.0935,26.1025,122270.0
2016-04-21 15:20:00,28.77,28.78,28.75,28.78,41194.0,26.1025,26.1116,26.0844,26.1116,41194.0
2016-04-21 15:30:00,28.78,28.82,28.77,28.79,70828.0,26.1116,26.1479,26.1025,26.1207,70828.0
2016-04-21 15:40:00,28.79,28.85,28.79,28.81,118539.0,26.1207,26.1751,26.1207,26.1388,118539.0
2016-04-21 15:50:00,28.81,28.82,28.75,28.79,327072.0,26.1388,26.1479,26.0844,26.1207,327072.0
2016-04-22 09:30:00,28.6,28.77,28.56,28.61,125393.0,25.9483,26.1025,25.912,25.9574,125393.0
2016-04-22 09:40:00,28.62,28.63,28.44,28.49,107562.0,25.9664,25.9755,25.8031,25.8485,107562.0
2016-04-22 09:50:00,28.49,28.55,28.33,28.39,304767.0,25.8485,25.9029,25.7033,25.7578,304767.0
2016-04-22 10:00:00,28.4,28.48,28.39,28.45,139609.0,25.7668,25.8394,25.7578,25.8122,139609.0
2016-04-22 10:10:00,28.45,28.5,28.41,28.46,146363.0,25.8122,25.8576,25.7759,25.8213,146363.0
2016-04-22 10:20:00,28.46,28.47,28.26,28.26,270188.0,25.8213,25.8303,25.6398,25.6398,270188.0
2016-04-22 10:30:00,28.26,28.28,28.06,28.07,264657.0,25.6398,25.658,25.4584,25.4674,264657.0
2016-04-22 10:40:00,28.08,28.1,27.83,27.84,406498.0,25.4765,25.4946,25.2497,25.2588,406498.0
2016-04-22 10:50:00,27.84,27.87,27.66,27.79,571846.0,25.2588,25.286,25.0954,25.2134,571846.0
2016-04-22 11:00:00,27.8,27.88,27.74,27.78,588711.0,25.2225,25.295,25.168,25.2043,588711.0
2016-04-22 11:10:00,27.78,27.8,27.71,27.78,217347.0,25.2043,25.2225,25.1408,25.2043,217347.0
2016-04-22 11:20:00,27.78,27.9,27.76,27.84,241105.0,25.2043,25.3132,25.1862,25.2588,241105.0
2016-04-22 11:30:00,27.83,27.99,27.83,27.94,211167.0,25.2497,25.3948,25.2497,25.3495,211167.0
2016-04-22 11:40:00,27.94,28.04,27.94,28.03,255841.0,25.3495,25.4402,25.3495,25.4311,255841.0
2016-04-22 11:50:00,28.05,28.13,28.0,28.12,229308.0,25.4493,25.5219,25.4039,25.5128,229308.0
2016-04-22 12:00:00,28.13,28.13,27.97,28.04,100463.0,25.5219,25.5219,25.3767,25.4402,100463.0
2016-04-22 12:10:00,28.04,28.05,27.98,28.03,87957.0,25.4402,25.4493,25.3858,25.4311,87957.0
2016-04-22 12:20:00,28.02,28.06,27.9,27.91,186932.0,25.4221,25.4584,25.3132,25.3223,186932.0
2016-04-22 12:30:00,27.92,27.97,27.84,27.94,107183.0,25.3313,25.3767,25.2588,25.3495,107183.0
2016-04-22 12:40:00,27.94,27.96,27.84,27.9,61640.0,25.3495,25.3676,25.2588,25.3132,61640.0
2016-04-22 12:50:00,27.9,27.92,27.83,27.87,90021.0,25.3132,25.3313,25.2497,25.286,90021.0
2016-04-22 13:00:00,27.87,27.93,27.85,27.9,118040.0,25.286,25.3404,25.2678,25.3132,118040.0
2016-04-22 13:10:00,27.91,27.96,27.87,27.96,83841.0,25.3223,25.3676,25.286,25.3676,83841.0
2016-04-22 13:20:00,27.97,27.97,27.87,27.91,127283.0,25.3767,25.3767,25.286,25.3223,127283.0
2016-04-22 13:30:00,27.92,28.0,27.92,27.99,156370.0,25.3313,25.4039,25.3313,25.3948,156370.0
2016-04-22 13:40:00,28.0,28.04,27.97,28.01,104103.0,25.4039,25.4402,25.3767,25.413,104103.0
2016-04-22 13:50:00,28.02,28.05,28.01,28.03,84838.0,25.4221,25.4493,25.413,25.4311,84838.0
2016-04-22 14:00:00,28.03,28.04,27.96,27.96,57037.0,25.4311,25.4402,25.3676,25.3676,57037.0
2016-04-22 14:10:00,27.97,27.98,27.93,27.97,72255.0,25.3767,25.3858,25.3404,25.3767,72255.0
2016-04-22 14:20:00,27.97,28.12,27.96,28.08,86913.0,25.3767,25.5128,25.3676,25.4765,86913.0
2016-04-22 14:30:00,28.09,28.27,28.09,28.23,224856.0,25.4856,25.6489,25.4856,25.6126,224856.0
2016-04-22 14:40:00,28.24,28.29,28.16,28.19,192117.0,25.6217,25.667,25.5491,25.5763,192117.0
2016-04-22 14:50:00,28.18,28.21,28.15,28.2,142247.0,25.5672,25.5944,25.54,25.5854,142247.0
2016-04-22 15:00:00,28.2,28.28,28.2,28.28,85587.0,25.5854,25.658,25.5854,25.658,85587.0
2016-04-22 15:10:00,28.28,28.32,28.24,28.25,74857.0,25.658,25.6942,25.6217,25.6307,74857.0
2016-04-22 15:20:00,28.25,28.32,28.25,28.31,118265.0,25.6307,25.6942,25.6307,25.6852,118265.0
2016-04-22 15:30:00,28.3,28.31,28.23,28.24,84281.0,25.6761,25.6852,25.6126,25.6217,84281.0
2016-04-22 15:40:00,28.24,28.25,28.2,28.25,135446.0,25.6217,25.6307,25.5854,25.6307,135446.0
2016-04-22 15:50:00,28.25,28.3,28.25,28.3,370997.0,25.6307,25.6761,25.6307,25.6761,370997.0
2016-04-25 09:30:00,28.09,28.2,27.56,27.98,621898.0,25.4856,25.5854,25.0047,25.3858,621898.0
2016-04-25 09:40:00,27.96,27.97,27.73,27.74,202803.0,25.3676,25.3767,25.1589,25.168,202803.0
2016-04-25 09:50:00,27.74,27.76,27.56,27.62,217228.0,25.168,25.1862,25.0047,25.0591,217228.0
2016-04-25 10:00:00,27.6,27.69,27.59,27.67,201933.0,25.041,25.1227,25.0319,25.1045,201933.0
2016-04-25 10:10:00,27.68,27.69,27.62,27.65,144875.0,25.1136,25.1227,25.0591,25.0864,144875.0
2016-04-25 10:20:00,27.64,27.65,27.54,27.56,196509.0,25.0773,25.0864,24.9866,25.0047,196509.0
2016-04-25 10:30:00,27.56,27.58,27.51,27.58,111426.0,25.0047,25.0229,24.9593,25.0229,111426.0
2016-04-25 10:40:00,27.58,27.62,27.56,27.57,141390.0,25.0229,25.0591,25.0047,25.0138,141390.0
2016-04-25 10:50:00,27.56,27.57,27.5,27.53,97430.0,25.0047,25.0138,24.9503,24.9775,97430.0
2016-04-25 11:00:00,27.52,27.55,27.46,27.48,144668.0,24.9684,24.9956,24.914,24.9321,144668.0
2016-04-25 11:10:00,27.47,27.55,27.45,27.55,107091.0,24.9231,24.9956,24.9049,24.9956,107091.0
2016-04-25 11:20:00,27.54,27.63,27.54,27.56,88342.0,24.9866,25.0682,24.9866,25.0047,88342.0
2016-04-25 11:30:00,27.55,27.57,27.52,27.55,141529.0,24.9956,25.0138,24.9684,24.9956,141529.0
2016-04-25 11:40:00,27.55,27.58,27.53,27.54,87499.0,24.9956,25.0229,24.9775,24.9866,87499.0
2016-04-25 11:50:00,27.54,27.56,27.51,27.56,96207.0,24.9866,25.0047,24.9593,25.0047,96207.0
2016-04-25 12:00:00,27.55,27.63,27.55,27.6,53388.0,24.9956,25.0682,24.9956,25.041,53388.0
2016-04-25 12:10:00,27.61,27.64,27.58,27.62,80153.0,25.0501,25.0773,25.0229,25.0591,80153.0
2016-04-25 12:20:00,27.63,27.7,27.63,27.69,103609.0,25.0682,25.1317,25.0682,25.1227,103609.0
2016-04-25 12:30:00,27.69,27.69,27.57,27.57,118186.0,25.1227,25.1227,25.0138,25.0138,118186.0
2016-04-25 12:40:00,27.57,27.63,27.55,27.62,79027.0,25.0138,25.0682,24.9956,25.0591,79027.0
2016-04-25 12:50:00,27.62,27.73,27.62,27.66,92998.0,25.0591,25.1589,25.0591,25.0954,92998.0
2016-04-25 13:00:00,27.67,27.74,27.61,27.72,171550.0,25.1045,25.168,25.0501,25.1499,171550.0
2016-04-25 13:10:00,27.72,27.8,27.7,27.74,58515.0,25.1499,25.2225,25.1317,25.168,58515.0
2016-04-25 13:20:00,27.74,27.75,27.56,27.59,340696.0,25.168,25.1771,25.0047,25.0319,340696.0
2016-04-25 13:30:00,27.59,27.61,27.48,27.5,182171.0,25.0319,25.0501,24.9321,24.9503,182171.0
2016-04-25 13:40:00,27.49,27.52,27.45,27.48,166259.0,24.9412,24.9684,24.9049,24.9321,166259.0
2016-04-25 13:50:00,27.48,27.49,27.39,27.42,131794.0,24.9321,24.9412,24.8505,24.8777,131794.0
2016-04-25 14:00:00,27.42,27.46,27.36,27.4,120791.0,24.8777,24.914,24.8233,24.8595,120791.0
2016-04-25 14:10:00,27.4,27.44,27.37,27.39,121674.0,24.8595,24.8958,24.8323,24.8505,121674.0
2016-04-25 14:20:00,27.4,27.46,27.38,27.45,68957.0,24.8595,24.914,24.8414,24.9049,68957.0
2016-04-25 14:30:00,27.45,27.45,27.37,27.4,121022.0,24.9049,24.9049,24.8323,24.8595,121022.0
2016-04-25 14:40:00,27.4,27.42,27.38,27.41,134178.0,24.8595,24.8777,24.8414,24.8686,134178.0
2016-04-25 14:50:00,27.41,27.48,27.4,27.44,78746.0,24.8686,24.9321,24.8595,24.8958,78746.0
2016-04-25 15:00:00,27.44,27.45,27.38,27.39,105516.0,24.8958,24.9049,24.8414,24.8505,105516.0
2016-04-25 15:10:00,27.39,27.39,27.32,27.35,113854.0,24.8505,24.8505,24.787,24.8142,113854.0
2016-04-25 15:20:00,27.36,27.37,27.31,27.33,138244.0,24.8233,24.8323,24.7779,24.796,138244.0
2016-04-25 15:30:00,27.32,27.39,27.31,27.36,232444.0,24.787,24.8505,24.7779,24.8233,232444.0
2016-04-25 15:40:00,27.36,27.39,27.35,27.38,216720.0,24.8233,24.8505,24.8142,24.8414,216720.0
2016-04-25 15:50:00,27.38,27.44,27.37,27.42,830374.0,24.8414,24.8958,24.8323,24.8777,830374.0
2016-04-26 09:30:00,27.43,27.58,26.45,26.69,2010261.0,24.8868,25.0229,23.9976,24.2154,2010261.0
2016-04-26 09:40:00,26.7,26.72,26.41,26.71,839288.0,24.2244,24.2426,23.9613,24.2335,839288.0
2016-04-26 09:50:00,26.71,26.73,26.43,26.48,1050279.0,24.2335,24.2517,23.9795,24.0248,1050279.0
2016-04-26 10:00:00,26.48,26.49,25.95,26.0,1858105.0,24.0248,24.0339,23.544,23.5894,1858105.0
2016-04-26 10:10:00,26.0,26.21,25.93,26.08,927110.0,23.5894,23.7799,23.5258,23.6619,927110.0
2016-04-26 10:20:00,26.08,26.1,25.84,25.87,1326242.0,23.6619,23.6801,23.4442,23.4714,1326242.0
2016-04-26 10:30:00,25.87,26.08,25.84,26.0,1052081.0,23.4714,23.6619,23.4442,23.5894,1052081.0
2016-04-26 10:40:00,25.99,26.11,25.95,25.96,1011213.0,23.5803,23.6892,23.544,23.5531,1011213.0
2016-04-26 10:50:00,25.96,26.0,25.82,25.82,824879.0,23.5531,23.5894,23.426,23.426,824879.0
2016-04-26 11:00:00,25.81,25.82,25.63,25.66,1012010.0,23.417,23.426,23.2537,23.2809,1012010.0
2016-04-26 11:10:00,25.66,25.66,25.44,25.5,1187309.0,23.2809,23.2809,23.0813,23.1357,1187309.0
2016-04-26 11:20:00,25.5,25.62,25.42,25.58,1174397.0,23.1357,23.2446,23.0631,23.2083,1174397.0
2016-04-26 11:30:00,25.57,25.81,25.55,25.78,1674790.0,23.1992,23.417,23.1811,23.3897,1674790.0
2016-04-26 11:40:00,25.78,25.82,25.64,25.68,1255753.0,23.3897,23.426,23.2627,23.299,1255753.0
2016-04-26 11:50:00,25.68,25.75,25.56,25.7,1014802.0,23.299,23.3625,23.1901,23.3172,1014802.0
2016-04-26 12:00:00,25.7,25.72,25.45,25.49,881837.0,23.3172,23.3353,23.0903,23.1266,881837.0
2016-04-26 12:10:00,25.48,25.51,25.46,25.48,1180978.0,23.1176,23.1448,23.0994,23.1176,1180978.0
2016-04-26 12:20:00,25.47,25.5,25.28,25.38,1275746.0,23.1085,23.1357,22.9361,23.0268,1275746.0
2016-04-26 12:30:00,25.38,25.41,25.3,25.3,515327.0,23.0268,23.0541,22.9543,22.9543,515327.0
2016-04-26 12:40:00,25.3,25.31,25.14,25.17,1011803.0,22.9543,22.9633,22.8091,22.8363,1011803.0
2016-04-26 12:50:00,25.17,25.18,24.85,24.93,2256804.0,22.8363,22.8454,22.546,22.6186,2256804.0
2016-04-26 13:00:00,24.93,25.12,24.89,24.96,1670344.0,22.6186,22.7909,22.5823,22.6458,1670344.0
2016-04-26 13:10:00,24.96,24.96,24.84,24.91,1058298.0,22.6458,22.6458,22.5369,22.6004,1058298.0
2016-04-26 13:20:00,24.91,24.94,24.83,24.85,1170339.0,22.6004,22.6276,22.5278,22.546,1170339.0
2016-04-26 13:30:00,24.85,24.86,24.55,24.61,1402805.0,22.546,22.555,22.2738,22.3282,1402805.0
2016-04-26 13:40:00,24.6,25.19,24.6,25.17,2021329.0,22.3192,22.8545,22.3192,22.8363,2021329.0
2016-04-26 13:50:00,25.18,25.41,25.05,25.39,1779292.0,22.8454,23.0541,22.7274,23.0359,1779292.0
2016-04-26 14:00:00,25.39,25.4,25.26,25.38,1477515.0,23.0359,23.045,22.918,23.0268,1477515.0
2016-04-26 14:10:00,25.38,25.41,25.25,25.28,1395115.0,23.0268,23.0541,22.9089,22.9361,1395115.0
2016-04-26 14:20:00,25.28,25.38,25.26,25.36,684842.0,22.9361,23.0268,22.918,23.0087,684842.0
2016-04-26 14:30:00,25.35,25.4,25.23,25.29,1042425.0,22.9996,23.045,22.8907,22.9452,1042425.0
2016-04-26 14:40:00,25.28,25.33,25.25,25.27,437180.0,22.9361,22.9815,22.9089,22.927,437180.0
2016-04-26 14:50:00,25.27,25.29,25.24,25.26,375523.0,22.927,22.9452,22.8998,22.918,375523.0
2016-04-26 15:00:00,25.26,25.26,25.06,25.07,884660.0,22.918,22.918,22.7365,22.7456,884660.0
2016-04-26 15:10:00,25.07,25.1,24.97,24.98,717798.0,22.7456,22.7728,22.6548,22.6639,717798.0
2016-04-26 15:20:00,24.98,25.01,24.91,24.99,877980.0,22.6639,22.6911,22.6004,22.673,877980.0
2016-04-26 15:30:00,24.98,25.05,24.94,25.01,1102807.0,22.6639,22.7274,22.6276,22.6911,1102807.0
2016-04-26 15:40:00,25.01,25.02,24.89,25.01,2292067.0,22.6911,22.7002,22.5823,22.6911,2292067.0
2016-04-26 15:50:00,25.01,25.23,25.01,25.05,2664981.0,22.6911,22.8907,22.6911,22.7274,2664981.0
2016-04-27 09:30:00,25.11,25.79,25.1,25.67,1308253.0,22.7819,23.3988,22.7728,23.2899,1308253.0
2016-04-27 09:40:00,25.67,25.84,25.58,25.6,1553087.0,23.2899,23.4442,23.2083,23.2264,1553087.0
2016-04-27 09:50:00,25.6,25.6,25.05,25.17,1775725.0,23.2264,23.2264,22.7274,22.8363,1775725.0
2016-04-27 10:00:00,25.17,25.36,25.17,25.31,574948.0,22.8363,23.0087,22.8363,22.9633,574948.0
2016-04-27 10:10:00,25.31,25.33,25.2,25.29,227618.0,22.9633,22.9815,22.8635,22.9452,227618.0
2016-04-27 10:20:00,25.29,25.5,25.28,25.36,488773.0,22.9452,23.1357,22.9361,23.0087,488773.0
2016-04-27 10:30:00,25.36,25.5,25.34,25.39,298298.0,23.0087,23.1357,22.9905,23.0359,298298.0
2016-04-27 10:40:00,25.4,25.4,25.31,25.35,237513.0,23.045,23.045,22.9633,22.9996,237513.0
2016-04-27 10:50:00,25.35,25.44,25.33,25.35,536839.0,22.9996,23.0813,22.9815,22.9996,536839.0
2016-04-27 11:00:00,25.34,25.36,25.33,25.34,308013.0,22.9905,23.0087,22.9815,22.9905,308013.0
2016-04-27 11:10:00,25.33,25.36,25.3,25.32,509745.0,22.9815,23.0087,22.9543,22.9724,509745.0
2016-04-27 11:20:00,25.32,25.39,25.29,25.35,263513.0,22.9724,23.0359,22.9452,22.9996,263513.0
2016-04-27 11:30:00,25.35,25.36,25.29,25.3,340339.0,22.9996,23.0087,22.9452,22.9543,340339.0
2016-04-27 11:40:00,25.3,25.31,25.28,25.31,224166.0,22.9543,22.9633,22.9361,22.9633,224166.0
2016-04-27 11:50:00,25.31,25.39,25.3,25.36,264409.0,22.9633,23.0359,22.9543,23.0087,264409.0
2016-04-27 12:00:00,25.36,25.43,25.35,25.4,309906.0,23.0087,23.0722,22.9996,23.045,309906.0
2016-04-27 12:10:00,25.39,25.4,25.29,25.3,654693.0,23.0359,23.045,22.9452,22.9543,654693.0
2016-04-27 12:20:00,25.31,25.33,25.28,25.29,227905.0,22.9633,22.9815,22.9361,22.9452,227905.0
2016-04-27 12:30:00,25.29,25.31,25.28,25.31,149111.0,22.9452,22.9633,22.9361,22.9633,149111.0
2016-04-27 12:40:00,25.3,25.33,25.3,25.31,282261.0,22.9543,22.9815,22.9543,22.9633,282261.0
2016-04-27 12:50:00,25.31,25.32,25.3,25.3,89918.0,22.9633,22.9724,22.9543,22.9543,89918.0
2016-04-27 13:00:00,25.3,25.31,25.22,25.22,175177.0,22.9543,22.9633,22.8817,22.8817,175177.0
2016-04-27 13:10:00,25.21,25.21,25.06,25.1,367019.0,22.8726,22.8726,22.7365,22.7728,367019.0
2016-04-27 13:20:00,25.1,25.14,25.09,25.1,97459.0,22.7728,22.8091,22.7637,22.7728,97459.0
2016-04-27 13:30:00,25.11,25.19,25.1,25.15,115093.0,22.7819,22.8545,22.7728,22.8182,115093.0
2016-04-27 13:40:00,25.15,25.18,25.11,25.16,123499.0,22.8182,22.8454,22.7819,22.8272,123499.0
2016-04-27 13:50:00,25.15,25.17,25.09,25.11,329465.0,22.8182,22.8363,22.7637,22.7819,329465.0
2016-04-27 14:00:00,25.11,25.13,25.07,25.09,519561.0,22.7819,22.8,22.7456,22.7637,519561.0
2016-04-27 14:10:00,25.09,25.14,25.04,25.05,420746.0,22.7637,22.8091,22.7184,22.7274,420746.0
2016-04-27 14:20:00,25.05,25.05,25.0,25.01,776940.0,22.7274,22.7274,22.6821,22.6911,776940.0
2016-04-27 14:30:00,25.02,25.17,25.01,25.17,1305417.0,22.7002,22.8363,22.6911,22.8363,1305417.0
2016-04-27 14:40:00,25.17,25.29,25.17,25.29,256192.0,22.8363,22.9452,22.8363,22.9452,256192.0
2016-04-27 14:50:00,25.29,25.33,25.27,25.29,544257.0,22.9452,22.9815,22.927,22.9452,544257.0
2016-04-27 15:00:00,25.28,25.35,25.26,25.33,299330.0,22.9361,22.9996,22.918,22.9815,299330.0
2016-04-27 15:10:00,25.33,25.33,25.2,25.33,434007.0,22.9815,22.9815,22.8635,22.9815,434007.0
2016-04-27 15:20:00,25.32,25.39,25.32,25.38,623812.0,22.9724,23.0359,22.9724,23.0268,623812.0
2016-04-27 15:30:00,25.39,25.5,25.38,25.44,825876.0,23.0359,23.1357,23.0268,23.0813,825876.0
2016-04-27 15:40:00,25.44,25.48,25.42,25.44,390766.0,23.0813,23.1176,23.0631,23.0813,390766.0
2016-04-27 15:50:00,25.43,25.44,25.31,25.34,1379666.0,23.0722,23.0813,22.9633,22.9905,1379666.0
2016-04-28 09:30:00,25.36,25.99,25.36,25.9,802544.0,23.0087,23.5803,23.0087,23.4986,802544.0
2016-04-28 09:40:00,25.9,26.25,25.84,26.2,1149779.0,23.4986,23.8162,23.4442,23.7708,1149779.0
2016-04-28 09:50:00,26.19,26.2,25.86,25.96,271809.0,23.7617,23.7708,23.4623,23.5531,271809.0
2016-04-28 10:00:00,25.97,26.04,25.93,25.95,266722.0,23.5621,23.6256,23.5258,23.544,266722.0
2016-04-28 10:10:00,25.95,25.96,25.87,25.92,289220.0,23.544,23.5531,23.4714,23.5168,289220.0
2016-04-28 10:20:00,25.91,25.94,25.86,25.91,300853.0,23.5077,23.5349,23.4623,23.5077,300853.0
2016-04-28 10:30:00,25.92,25.94,25.88,25.92,231475.0,23.5168,23.5349,23.4805,23.5168,231475.0
2016-04-28 10:40:00,25.92,26.0,25.92,25.97,209690.0,23.5168,23.5894,23.5168,23.5621,209690.0
2016-04-28 10:50:00,25.98,26.0,25.95,25.96,129582.0,23.5712,23.5894,23.544,23.5531,129582.0
2016-04-28 11:00:00,25.97,26.01,25.96,26.01,156263.0,23.5621,23.5984,23.5531,23.5984,156263.0
2016-04-28 11:10:00,26.01,26.04,25.96,26.03,280795.0,23.5984,23.6256,23.5531,23.6166,280795.0
2016-04-28 11:20:00,26.03,26.16,26.02,26.13,250127.0,23.6166,23.7345,23.6075,23.7073,250127.0
2016-04-28 11:30:00,26.12,26.2,26.12,26.2,246107.0,23.6982,23.7708,23.6982,23.7708,246107.0
2016-04-28 11:40:00,26.2,26.3,26.19,26.23,291339.0,23.7708,23.8615,23.7617,23.798,291339.0
2016-04-28 11:50:00,26.23,26.29,26.22,26.26,233307.0,23.798,23.8525,23.789,23.8252,233307.0
2016-04-28 12:00:00,26.26,26.29,26.22,26.26,129133.0,23.8252,23.8525,23.789,23.8252,129133.0
2016-04-28 12:10:00,26.26,26.27,26.08,26.12,153367.0,23.8252,23.8343,23.6619,23.6982,153367.0
2016-04-28 12:20:00,26.12,26.16,26.07,26.13,165540.0,23.6982,23.7345,23.6529,23.7073,165540.0
2016-04-28 12:30:00,26.13,26.14,26.0,26.0,267469.0,23.7073,23.7164,23.5894,23.5894,267469.0
2016-04-28 12:40:00,26.0,26.01,25.93,25.98,240636.0,23.5894,23.5984,23.5258,23.5712,240636.0
2016-04-28 12:50:00,25.98,26.01,25.97,25.99,191532.0,23.5712,23.5984,23.5621,23.5803,191532.0
2016-04-28 13:00:00,25.99,26.0,25.9,25.9,179079.0,23.5803,23.5894,23.4986,23.4986,179079.0
2016-04-28 13:10:00,25.9,25.9,25.81,25.89,80363.0,23.4986,23.4986,23.417,23.4895,80363.0
2016-04-28 13:20:00,25.9,25.99,25.88,25.96,125601.0,23.4986,23.5803,23.4805,23.5531,125601.0
2016-04-28 13:30:00,25.95,26.0,25.92,25.99,115010.0,23.544,23.5894,23.5168,23.5803,115010.0
2016-04-28 13:40:00,25.99,26.03,25.96,25.99,129974.0,23.5803,23.6166,23.5531,23.5803,129974.0
2016-04-28 13:50:00,25.98,26.03,25.97,25.98,185487.0,23.5712,23.6166,23.5621,23.5712,185487.0
2016-04-28 14:00:00,25.97,26.04,25.97,26.02,133057.0,23.5621,23.6256,23.5621,23.6075,133057.0
2016-04-28 14:10:00,26.02,26.07,26.01,26.02,152225.0,23.6075,23.6529,23.5984,23.6075,152225.0
2016-04-28 14:20:00,26.02,26.03,25.97,26.02,142631.0,23.6075,23.6166,23.5621,23.6075,142631.0
2016-04-28 14:30:00,26.02,26.03,25.98,25.98,96956.0,23.6075,23.6166,23.5712,23.5712,96956.0
2016-04-28 14:40:00,25.98,26.01,25.94,25.96,256955.0,23.5712,23.5984,23.5349,23.5531,256955.0
2016-04-28 14:50:00,25.96,25.98,25.89,25.9,258127.0,23.5531,23.5712,23.4895,23.4986,258127.0
2016-04-28 15:00:00,25.9,25.93,25.88,25.89,196065.0,23.4986,23.5258,23.4805,23.4895,196065.0
2016-04-28 15:10:00,25.89,25.89,25.73,25.76,473247.0,23.4895,23.4895,23.3444,23.3716,473247.0
2016-04-28 15:20:00,25.77,25.79,25.59,25.62,622260.0,23.3807,23.3988,23.2174,23.2446,622260.0
2016-04-28 15:30:00,25.62,25.68,25.61,25.65,367279.0,23.2446,23.299,23.2355,23.2718,367279.0
2016-04-28 15:40:00,25.65,25.67,25.62,25.64,378032.0,23.2718,23.2899,23.2446,23.2627,378032.0
2016-04-28 15:50:00,25.63,25.68,25.6,25.64,1205974.0,23.2537,23.299,23.2264,23.2627,1205974.0
2016-04-29 09:30:00,25.58,26.28,25.57,25.98,736563.0,23.2083,23.8434,23.1992,23.5712,736563.0
2016-04-29 09:40:00,25.97,26.01,25.76,25.81,213941.0,23.5621,23.5984,23.3716,23.417,213941.0
2016-04-29 09:50:00,25.82,25.96,25.7,25.83,432702.0,23.426,23.5531,23.3172,23.4351,432702.0
2016-04-29 10:00:00,25.82,25.83,25.66,25.82,317531.0,23.426,23.4351,23.2809,23.426,317531.0
2016-04-29 10:10:00,25.82,25.95,25.72,25.79,588481.0,23.426,23.544,23.3353,23.3988,588481.0
2016-04-29 10:20:00,25.79,25.84,25.73,25.8,227117.0,23.3988,23.4442,23.3444,23.4079,227117.0
2016-04-29 10:30:00,25.8,25.89,25.68,25.89,2189333.0,23.4079,23.4895,23.299,23.4895,2189333.0
2016-04-29 10:40:00,25.88,26.04,25.83,25.93,491801.0,23.4805,23.6256,23.4351,23.5258,491801.0
2016-04-29 10:50:00,25.94,25.94,25.66,25.73,267103.0,23.5349,23.5349,23.2809,23.3444,267103.0
2016-04-29 11:00:00,25.73,25.78,25.67,25.73,109046.0,23.3444,23.3897,23.2899,23.3444,109046.0
2016-04-29 11:10:00,25.74,25.74,25.53,25.56,216518.0,23.3535,23.3535,23.1629,23.1901,216518.0
2016-04-29 11:20:00,25.55,25.55,25.42,25.43,204863.0,23.1811,23.1811,23.0631,23.0722,204863.0
2016-04-29 11:30:00,25.43,25.43,25.03,25.03,620872.0,23.0722,23.0722,22.7093,22.7093,620872.0
2016-04-29 11:40:00,25.04,25.06,24.9,24.99,943774.0,22.7184,22.7365,22.5913,22.673,943774.0
2016-04-29 11:50:00,24.98,25.13,24.96,25.11,362794.0,22.6639,22.8,22.6458,22.7819,362794.0
2016-04-29 12:00:00,25.11,25.13,24.97,24.99,205746.0,22.7819,22.8,22.6548,22.673,205746.0
2016-04-29 12:10:00,25.0,25.21,24.97,25.2,189675.0,22.6821,22.8726,22.6548,22.8635,189675.0
2016-04-29 12:20:00,25.21,25.26,25.08,25.12,138730.0,22.8726,22.918,22.7547,22.7909,138730.0
2016-04-29 12:30:00,25.12,25.19,25.07,25.17,102993.0,22.7909,22.8545,22.7456,22.8363,102993.0
2016-04-29 12:40:00,25.17,25.29,25.14,25.28,246678.0,22.8363,22.9452,22.8091,22.9361,246678.0
2016-04-29 12:50:00,25.27,25.29,25.19,25.23,213600.0,22.927,22.9452,22.8545,22.8907,213600.0
2016-04-29 13:00:00,25.22,25.32,25.22,25.29,94233.0,22.8817,22.9724,22.8817,22.9452,94233.0
2016-04-29 13:10:00,25.28,25.35,25.24,25.3,107459.0,22.9361,22.9996,22.8998,22.9543,107459.0
2016-04-29 13:20:00,25.3,25.3,25.23,25.25,154454.0,22.9543,22.9543,22.8907,22.9089,154454.0
2016-04-29 13:30:00,25.25,25.25,25.18,25.22,124825.0,22.9089,22.9089,22.8454,22.8817,124825.0
2016-04-29 13:40:00,25.22,25.23,25.17,25.18,130148.0,22.8817,22.8907,22.8363,22.8454,130148.0
2016-04-29 13:50:00,25.18,25.21,25.15,25.18,166464.0,22.8454,22.8726,22.8182,22.8454,166464.0
2016-04-29 14:00:00,25.18,25.23,25.17,25.19,160085.0,22.8454,22.8907,22.8363,22.8545,160085.0
2016-04-29 14:10:00,25.19,25.2,25.15,25.17,137323.0,22.8545,22.8635,22.8182,22.8363,137323.0
2016-04-29 14:20:00,25.18,25.28,25.17,25.27,114721.0,22.8454,22.9361,22.8363,22.927,114721.0
2016-04-29 14:30:00,25.26,25.27,25.21,25.22,80834.0,22.918,22.927,22.8726,22.8817,80834.0
2016-04-29 14:40:00,25.23,25.36,25.23,25.35,69981.0,22.8907,23.0087,22.8907,22.9996,69981.0
2016-04-29 14:50:00,25.34,25.37,25.29,25.35,115887.0,22.9905,23.0178,22.9452,22.9996,115887.0
2016-04-29 15:00:00,25.35,25.44,25.32,25.41,140618.0,22.9996,23.0813,22.9724,23.0541,140618.0
2016-04-29 15:10:00,25.41,25.49,25.39,25.49,194572.0,23.0541,23.1266,23.0359,23.1266,194572.0
2016-04-29 15:20:00,25.49,25.51,25.37,25.39,367358.0,23.1266,23.1448,23.0178,23.0359,367358.0
2016-04-29 15:30:00,25.39,25.55,25.38,25.52,301390.0,23.0359,23.1811,23.0268,23.1539,301390.0
2016-04-29 15:40:00,25.52,25.61,25.51,25.53,292587.0,23.1539,23.2355,23.1448,23.1629,292587.0
2016-04-29 15:50:00,25.52,25.6,25.52,25.56,1037815.0,23.1539,23.2264,23.1539,23.1901,1037815.0
2016-05-02 09:30:00,25.52,25.65,25.35,25.47,192904.0,23.1539,23.2718,22.9996,23.1085,192904.0
2016-05-02 09:40:00,25.48,25.59,25.48,25.5,232739.0,23.1176,23.2174,23.1176,23.1357,232739.0
2016-05-02 09:50:00,25.5,25.52,25.18,25.2,294131.0,23.1357,23.1539,22.8454,22.8635,294131.0
2016-05-02 10:00:00,25.19,25.23,25.08,25.19,232230.0,22.8545,22.8907,22.7547,22.8545,232230.0
2016-05-02 10:10:00,25.19,25.26,25.15,25.24,341283.0,22.8545,22.918,22.8182,22.8998,341283.0
2016-05-02 10:20:00,25.23,25.32,25.15,25.15,136659.0,22.8907,22.9724,22.8182,22.8182,136659.0
2016-05-02 10:30:00,25.15,25.2,25.1,25.11,112775.0,22.8182,22.8635,22.7728,22.7819,112775.0
2016-05-02 10:40:00,25.11,25.18,25.04,25.14,501490.0,22.7819,22.8454,22.7184,22.8091,501490.0
2016-05-02 10:50:00,25.14,25.14,24.97,25.0,387672.0,22.8091,22.8091,22.6548,22.6821,387672.0
2016-05-02 11:00:00,25.0,25.26,24.99,25.21,382516.0,22.6821,22.918,22.673,22.8726,382516.0
2016-05-02 11:10:00,25.21,25.22,25.1,25.15,370772.0,22.8726,22.8817,22.7728,22.8182,370772.0
2016-05-02 11:20:00,25.14,25.27,25.1,25.18,433716.0,22.8091,22.927,22.7728,22.8454,433716.0
2016-05-02 11:30:00,25.17,25.26,25.15,25.15,282017.0,22.8363,22.918,22.8182,22.8182,282017.0
2016-05-02 11:40:00,25.15,25.18,25.09,25.13,308276.0,22.8182,22.8454,22.7637,22.8,308276.0
2016-05-02 11:50:00,25.13,25.15,25.08,25.09,152889.0,22.8,22.8182,22.7547,22.7637,152889.0
2016-05-02 12:00:00,25.08,25.13,25.05,25.07,134026.0,22.7547,22.8,22.7274,22.7456,134026.0
2016-05-02 12:10:00,25.07,25.13,25.07,25.12,180264.0,22.7456,22.8,22.7456,22.7909,180264.0
2016-05-02 12:20:00,25.12,25.22,25.11,25.2,250429.0,22.7909,22.8817,22.7819,22.8635,250429.0
2016-05-02 12:30:00,25.2,25.23,25.18,25.2,260188.0,22.8635,22.8907,22.8454,22.8635,260188.0
2016-05-02 12:40:00,25.2,25.21,25.11,25.15,292755.0,22.8635,22.8726,22.7819,22.8182,292755.0
2016-05-02 12:50:00,25.15,25.15,24.99,25.07,356356.0,22.8182,22.8182,22.673,22.7456,356356.0
2016-05-02 13:00:00,25.06,25.18,25.05,25.18,176111.0,22.7365,22.8454,22.7274,22.8454,176111.0
2016-05-02 13:10:00,25.18,25.21,25.11,25.11,317159.0,22.8454,22.8726,22.7819,22.7819,317159.0
2016-05-02 13:20:00,25.11,25.17,25.09,25.17,154519.0,22.7819,22.8363,22.7637,22.8363,154519.0
2016-05-02 13:30:00,25.16,25.19,25.07,25.08,318716.0,22.8272,22.8545,22.7456,22.7547,318716.0
2016-05-02 13:40:00,25.07,25.18,25.06,25.16,164053.0,22.7456,22.8454,22.7365,22.8272,164053.0
2016-05-02 13:50:00,25.16,25.17,25.08,25.12,216765.0,22.8272,22.8363,22.7547,22.7909,216765.0
2016-05-02 14:00:00,25.12,25.17,25.09,25.15,61907.0,22.7909,22.8363,22.7637,22.8182,61907.0
2016-05-02 14:10:00,25.15,25.2,25.15,25.19,63704.0,22.8182,22.8635,22.8182,22.8545,63704.0
2016-05-02 14:20:00,25.2,25.21,25.16,25.17,84862.0,22.8635,22.8726,22.8272,22.8363,84862.0
2016-05-02 14:30:00,25.18,25.29,25.17,25.26,175506.0,22.8454,22.9452,22.8363,22.918,175506.0
2016-05-02 14:40:00,25.26,25.3,25.23,25.25,123991.0,22.918,22.9543,22.8907,22.9089,123991.0
2016-05-02 14:50:00,25.24,25.27,25.21,25.26,69396.0,22.8998,22.927,22.8726,22.918,69396.0
2016-05-02 15:00:00,25.26,25.3,25.23,25.26,73334.0,22.918,22.9543,22.8907,22.918,73334.0
2016-05-02 15:10:00,25.25,25.27,25.23,25.26,59568.0,22.9089,22.927,22.8907,22.918,59568.0
2016-05-02 15:20:00,25.26,25.31,25.25,25.29,111573.0,22.918,22.9633,22.9089,22.9452,111573.0
2016-05-02 15:30:00,25.29,25.31,25.26,25.3,127304.0,22.9452,22.9633,22.918,22.9543,127304.0
2016-05-02 15:40:00,25.31,25.34,25.28,25.34,207640.0,22.9633,22.9905,22.9361,22.9905,207640.0
2016-05-02 15:50:00,25.34,25.35,25.27,25.29,445367.0,22.9905,22.9996,22.927,22.9452,445367.0
2016-05-03 09:30:00,25.13,25.13,24.68,24.7,477840.0,22.8,22.8,22.3917,22.4099,477840.0
2016-05-03 09:40:00,24.7,24.77,24.59,24.66,633180.0,22.4099,22.4734,22.3101,22.3736,633180.0
2016-05-03 09:50:00,24.66,24.73,24.6,24.7,227296.0,22.3736,22.4371,22.3192,22.4099,227296.0
2016-05-03 10:00:00,24.7,24.7,24.55,24.59,283161.0,22.4099,22.4099,22.2738,22.3101,283161.0
2016-05-03 10:10:00,24.59,24.62,24.47,24.51,480659.0,22.3101,22.3373,22.2012,22.2375,480659.0
2016-05-03 10:20:00,24.51,24.66,24.49,24.56,478044.0,22.2375,22.3736,22.2194,22.2829,478044.0
2016-05-03 10:30:00,24.56,24.58,24.31,24.34,661182.0,22.2829,22.301,22.056,22.0833,661182.0
2016-05-03 10:40:00,24.34,24.34,24.25,24.29,537290.0,22.0833,22.0833,22.0016,22.0379,537290.0
2016-05-03 10:50:00,24.28,24.34,24.28,24.32,368379.0,22.0288,22.0833,22.0288,22.0651,368379.0
2016-05-03 11:00:00,24.33,24.49,24.3,24.48,367060.0,22.0742,22.2194,22.047,22.2103,367060.0
2016-05-03 11:10:00,24.49,24.5,24.31,24.32,205475.0,22.2194,22.2284,22.056,22.0651,205475.0
2016-05-03 11:20:00,24.32,24.41,24.32,24.39,172705.0,22.0651,22.1468,22.0651,22.1286,172705.0
2016-05-03 11:30:00,24.39,24.42,24.33,24.39,249292.0,22.1286,22.1558,22.0742,22.1286,249292.0
2016-05-03 11:40:00,24.4,24.42,24.34,24.37,447445.0,22.1377,22.1558,22.0833,22.1105,447445.0
2016-05-03 11:50:00,24.37,24.43,24.35,24.42,201496.0,22.1105,22.1649,22.0923,22.1558,201496.0
2016-05-03 12:00:00,24.42,24.5,24.41,24.45,269695.0,22.1558,22.2284,22.1468,22.1831,269695.0
2016-05-03 12:10:00,24.44,24.46,24.4,24.43,254546.0,22.174,22.1921,22.1377,22.1649,254546.0
2016-05-03 12:20:00,24.43,24.54,24.41,24.52,129062.0,22.1649,22.2647,22.1468,22.2466,129062.0
2016-05-03 12:30:00,24.52,24.52,24.49,24.5,112485.0,22.2466,22.2466,22.2194,22.2284,112485.0
2016-05-03 12:40:00,24.51,24.52,24.48,24.49,178529.0,22.2375,22.2466,22.2103,22.2194,178529.0
2016-05-03 12:50:00,24.5,24.52,24.49,24.51,163117.0,22.2284,22.2466,22.2194,22.2375,163117.0
2016-05-03 13:00:00,24.51,24.62,24.5,24.61,155134.0,22.2375,22.3373,22.2284,22.3282,155134.0
2016-05-03 13:10:00,24.6,24.61,24.5,24.54,282519.0,22.3192,22.3282,22.2284,22.2647,282519.0
2016-05-03 13:20:00,24.54,24.6,24.51,24.59,204459.0,22.2647,22.3192,22.2375,22.3101,204459.0
2016-05-03 13:30:00,24.59,24.66,24.57,24.65,134291.0,22.3101,22.3736,22.2919,22.3645,134291.0
2016-05-03 13:40:00,24.65,24.66,24.59,24.61,124707.0,22.3645,22.3736,22.3101,22.3282,124707.0
2016-05-03 13:50:00,24.6,24.62,24.58,24.6,187487.0,22.3192,22.3373,22.301,22.3192,187487.0
2016-05-03 14:00:00,24.6,24.61,24.54,24.55,140575.0,22.3192,22.3282,22.2647,22.2738,140575.0
2016-05-03 14:10:00,24.55,24.56,24.5,24.51,87119.0,22.2738,22.2829,22.2284,22.2375,87119.0
2016-05-03 14:20:00,24.51,24.55,24.5,24.54,154980.0,22.2375,22.2738,22.2284,22.2647,154980.0
2016-05-03 14:30:00,24.55,24.57,24.54,24.54,98932.0,22.2738,22.2919,22.2647,22.2647,98932.0
2016-05-03 14:40:00,24.55,24.55,24.49,24.5,211078.0,22.2738,22.2738,22.2194,22.2284,211078.0
2016-05-03 14:50:00,24.5,24.55,24.5,24.53,239441.0,22.2284,22.2738,22.2284,22.2556,239441.0
2016-05-03 15:00:00,24.53,24.54,24.48,24.5,233259.0,22.2556,22.2647,22.2103,22.2284,233259.0
2016-05-03 15:10:00,24.5,24.51,24.49,24.5,174680.0,22.2284,22.2375,22.2194,22.2284,174680.0
2016-05-03 15:20:00,24.5,24.54,24.49,24.52,201351.0,22.2284,22.2647,22.2194,22.2466,201351.0
2016-05-03 15:30:00,24.52,24.53,24.45,24.49,289317.0,22.2466,22.2556,22.1831,22.2194,289317.0
2016-05-03 15:40:00,24.5,24.5,24.42,24.42,592143.0,22.2284,22.2284,22.1558,22.1558,592143.0
2016-05-03 15:50:00,24.43,24.47,24.37,24.39,1250634.0,22.1649,22.2012,22.1105,22.1286,1250634.0
2016-05-04 09:30:00,24.31,24.57,24.3,24.52,320419.0,22.056,22.2919,22.047,22.2466,320419.0
2016-05-04 09:40:00,24.52,24.59,24.48,24.51,579252.0,22.2466,22.3101,22.2103,22.2375,579252.0
2016-05-04 09:50:00,24.5,24.59,24.47,24.53,193867.0,22.2284,22.3101,22.2012,22.2556,193867.0
2016-05-04 10:00:00,24.54,24.65,24.53,24.62,227989.0,22.2647,22.3645,22.2556,22.3373,227989.0
2016-05-04 10:10:00,24.62,24.72,24.61,24.67,223471.0,22.3373,22.428,22.3282,22.3827,223471.0
2016-05-04 10:20:00,24.67,24.68,24.53,24.55,189633.0,22.3827,22.3917,22.2556,22.2738,189633.0
2016-05-04 10:30:00,24.54,24.61,24.49,24.54,404273.0,22.2647,22.3282,22.2194,22.2647,404273.0
2016-05-04 10:40:00,24.52,24.62,24.48,24.5,270739.0,22.2466,22.3373,22.2103,22.2284,270739.0
2016-05-04 10:50:00,24.5,24.54,24.46,24.51,195779.0,22.2284,22.2647,22.1921,22.2375,195779.0
2016-05-04 11:00:00,24.51,24.55,24.49,24.52,330596.0,22.2375,22.2738,22.2194,22.2466,330596.0
2016-05-04 11:10:00,24.52,24.65,24.51,24.64,566655.0,22.2466,22.3645,22.2375,22.3554,566655.0
2016-05-04 11:20:00,24.65,24.65,24.47,24.5,333998.0,22.3645,22.3645,22.2012,22.2284,333998.0
2016-05-04 11:30:00,24.49,24.55,24.46,24.54,125875.0,22.2194,22.2738,22.1921,22.2647,125875.0
2016-05-04 11:40:00,24.55,24.61,24.53,24.56,81168.0,22.2738,22.3282,22.2556,22.2829,81168.0
2016-05-04 11:50:00,24.56,24.61,24.55,24.59,111840.0,22.2829,22.3282,22.2738,22.3101,111840.0
2016-05-04 12:00:00,24.59,24.63,24.48,24.51,522201.0,22.3101,22.3464,22.2103,22.2375,522201.0
2016-05-04 12:10:00,24.52,24.55,24.48,24.5,327565.0,22.2466,22.2738,22.2103,22.2284,327565.0
2016-05-04 12:20:00,24.5,24.5,24.37,24.37,245191.0,22.2284,22.2284,22.1105,22.1105,245191.0
2016-05-04 12:30:00,24.37,24.45,24.35,24.41,171889.0,22.1105,22.1831,22.0923,22.1468,171889.0
2016-05-04 12:40:00,24.41,24.41,24.32,24.33,270646.0,22.1468,22.1468,22.0651,22.0742,270646.0
2016-05-04 12:50:00,24.33,24.35,24.25,24.3,186140.0,22.0742,22.0923,22.0016,22.047,186140.0
2016-05-04 13:00:00,24.3,24.36,24.29,24.34,243181.0,22.047,22.1014,22.0379,22.0833,243181.0
2016-05-04 13:10:00,24.33,24.39,24.32,24.34,599335.0,22.0742,22.1286,22.0651,22.0833,599335.0
2016-05-04 13:20:00,24.34,24.36,24.33,24.35,108661.0,22.0833,22.1014,22.0742,22.0923,108661.0
2016-05-04 13:30:00,24.35,24.37,24.32,24.35,317123.0,22.0923,22.1105,22.0651,22.0923,317123.0
2016-05-04 13:40:00,24.35,24.37,24.31,24.35,307198.0,22.0923,22.1105,22.056,22.0923,307198.0
2016-05-04 13:50:00,24.36,24.42,24.35,24.37,463878.0,22.1014,22.1558,22.0923,22.1105,463878.0
2016-05-04 14:00:00,24.38,24.38,24.3,24.33,140766.0,22.1196,22.1196,22.047,22.0742,140766.0
2016-05-04 14:10:00,24.33,24.36,24.33,24.36,119729.0,22.0742,22.1014,22.0742,22.1014,119729.0
2016-05-04 14:20:00,24.36,24.41,24.34,24.37,270638.0,22.1014,22.1468,22.0833,22.1105,270638.0
2016-05-04 14:30:00,24.38,24.43,24.35,24.38,157218.0,22.1196,22.1649,22.0923,22.1196,157218.0
2016-05-04 14:40:00,24.38,24.38,24.28,24.28,118218.0,22.1196,22.1196,22.0288,22.0288,118218.0
2016-05-04 14:50:00,24.28,24.29,24.23,24.25,107695.0,22.0288,22.0379,21.9835,22.0016,107695.0
2016-05-04 15:00:00,24.25,24.26,24.21,24.24,158383.0,22.0016,22.0107,21.9653,21.9925,158383.0
2016-05-04 15:10:00,24.23,24.23,24.17,24.2,231689.0,21.9835,21.9835,21.929,21.9562,231689.0
2016-05-04 15:20:00,24.2,24.21,24.17,24.19,221374.0,21.9562,21.9653,21.929,21.9472,221374.0
2016-05-04 15:30:00,24.19,24.2,24.14,24.15,246461.0,21.9472,21.9562,21.9018,21.9109,246461.0
2016-05-04 15:40:00,24.15,24.2,24.14,24.15,328065.0,21.9109,21.9562,21.9018,21.9109,328065.0
2016-05-04 15:50:00,24.16,24.25,24.15,24.22,841060.0,21.92,22.0016,21.9109,21.9744,841060.0
2016-05-05 09:30:00,25.06,25.17,24.81,24.92,923096.0,22.7365,22.8363,22.5097,22.6095,923096.0
2016-05-05 09:40:00,24.92,24.94,24.72,24.77,354941.0,22.6095,22.6276,22.428,22.4734,354941.0
2016-05-05 09:50:00,24.78,24.9,24.74,24.88,285732.0,22.4825,22.5913,22.4462,22.5732,285732.0
2016-05-05 10:00:00,24.87,25.14,24.86,25.11,747135.0,22.5641,22.8091,22.555,22.7819,747135.0
2016-05-05 10:10:00,25.11,25.17,25.04,25.09,537993.0,22.7819,22.8363,22.7184,22.7637,537993.0
2016-05-05 10:20:00,25.09,25.1,24.84,24.87,313773.0,22.7637,22.7728,22.5369,22.5641,313773.0
2016-05-05 10:30:00,24.87,24.96,24.84,24.9,228085.0,22.5641,22.6458,22.5369,22.5913,228085.0
2016-05-05 10:40:00,24.9,24.92,24.75,24.77,207672.0,22.5913,22.6095,22.4552,22.4734,207672.0
2016-05-05 10:50:00,24.77,24.8,24.72,24.79,171714.0,22.4734,22.5006,22.428,22.4915,171714.0
2016-05-05 11:00:00,24.79,24.79,24.65,24.67,260242.0,22.4915,22.4915,22.3645,22.3827,260242.0
2016-05-05 11:10:00,24.66,24.68,24.59,24.63,249456.0,22.3736,22.3917,22.3101,22.3464,249456.0
2016-05-05 11:20:00,24.63,24.68,24.6,24.64,242661.0,22.3464,22.3917,22.3192,22.3554,242661.0
2016-05-05 11:30:00,24.64,24.83,24.64,24.83,215229.0,22.3554,22.5278,22.3554,22.5278,215229.0
2016-05-05 11:40:00,24.83,24.88,24.73,24.73,218451.0,22.5278,22.5732,22.4371,22.4371,218451.0
2016-05-05 11:50:00,24.73,24.78,24.71,24.73,134802.0,22.4371,22.4825,22.419,22.4371,134802.0
2016-05-05 12:00:00,24.73,24.9,24.73,24.84,155666.0,22.4371,22.5913,22.4371,22.5369,155666.0
2016-05-05 12:10:00,24.85,24.87,24.8,24.8,116541.0,22.546,22.5641,22.5006,22.5006,116541.0
2016-05-05 12:20:00,24.8,24.84,24.79,24.8,191886.0,22.5006,22.5369,22.4915,22.5006,191886.0
2016-05-05 12:30:00,24.8,24.83,24.78,24.8,144860.0,22.5006,22.5278,22.4825,22.5006,144860.0
2016-05-05 12:40:00,24.8,24.8,24.73,24.74,158888.0,22.5006,22.5006,22.4371,22.4462,158888.0
2016-05-05 12:50:00,24.75,24.88,24.73,24.84,302681.0,22.4552,22.5732,22.4371,22.5369,302681.0
2016-05-05 13:00:00,24.83,24.91,24.79,24.85,289411.0,22.5278,22.6004,22.4915,22.546,289411.0
2016-05-05 13:10:00,24.85,24.85,24.77,24.79,197535.0,22.546,22.546,22.4734,22.4915,197535.0
2016-05-05 13:20:00,24.8,24.8,24.71,24.75,178855.0,22.5006,22.5006,22.419,22.4552,178855.0
2016-05-05 13:30:00,24.75,24.78,24.73,24.77,139331.0,22.4552,22.4825,22.4371,22.4734,139331.0
2016-05-05 13:40:00,24.77,24.86,24.76,24.8,142183.0,22.4734,22.555,22.4643,22.5006,142183.0
2016-05-05 13:50:00,24.8,24.92,24.79,24.89,221414.0,22.5006,22.6095,22.4915,22.5823,221414.0
2016-05-05 14:00:00,24.89,25.0,24.84,24.97,221469.0,22.5823,22.6821,22.5369,22.6548,221469.0
2016-05-05 14:10:00,24.98,24.98,24.89,24.9,193217.0,22.6639,22.6639,22.5823,22.5913,193217.0
2016-05-05 14:20:00,24.9,24.95,24.89,24.9,237232.0,22.5913,22.6367,22.5823,22.5913,237232.0
2016-05-05 14:30:00,24.91,25.0,24.88,24.96,384260.0,22.6004,22.6821,22.5732,22.6458,384260.0
2016-05-05 14:40:00,24.96,25.05,24.95,24.97,268430.0,22.6458,22.7274,22.6367,22.6548,268430.0
2016-05-05 14:50:00,24.97,25.03,24.91,24.91,458468.0,22.6548,22.7093,22.6004,22.6004,458468.0
2016-05-05 15:00:00,24.92,24.97,24.91,24.97,236119.0,22.6095,22.6548,22.6004,22.6548,236119.0
2016-05-05 15:10:00,24.97,25.03,24.95,25.0,426784.0,22.6548,22.7093,22.6367,22.6821,426784.0
2016-05-05 15:20:00,25.0,25.02,24.96,24.99,423293.0,22.6821,22.7002,22.6458,22.673,423293.0
2016-05-05 15:30:00,25.0,25.0,24.95,24.96,315892.0,22.6821,22.6821,22.6367,22.6458,315892.0
2016-05-05 15:40:00,24.96,24.99,24.94,24.96,487577.0,22.6458,22.673,22.6276,22.6458,487577.0
2016-05-05 15:50:00,24.96,24.96,24.83,24.85,1097189.0,22.6458,22.6458,22.5278,22.546,1097189.0
2016-05-06 09:30:00,24.93,25.07,24.78,25.05,908119.0,22.6186,22.7456,22.4825,22.7274,908119.0
2016-05-06 09:40:00,25.06,25.17,24.82,24.85,798547.0,22.7365,22.8363,22.5188,22.546,798547.0
2016-05-06 09:50:00,24.86,24.87,24.62,24.63,410234.0,22.555,22.5641,22.3373,22.3464,410234.0
2016-05-06 10:00:00,24.63,24.79,24.53,24.77,501852.0,22.3464,22.4915,22.2556,22.4734,501852.0
2016-05-06 10:10:00,24.77,24.85,24.6,24.7,317491.0,22.4734,22.546,22.3192,22.4099,317491.0
2016-05-06 10:20:00,24.69,24.72,24.6,24.68,275294.0,22.4008,22.428,22.3192,22.3917,275294.0
2016-05-06 10:30:00,24.68,24.74,24.57,24.59,220562.0,22.3917,22.4462,22.2919,22.3101,220562.0
2016-05-06 10:40:00,24.6,24.64,24.48,24.51,388303.0,22.3192,22.3554,22.2103,22.2375,388303.0
2016-05-06 10:50:00,24.51,24.61,24.51,24.55,270782.0,22.2375,22.3282,22.2375,22.2738,270782.0
2016-05-06 11:00:00,24.55,24.64,24.55,24.61,268575.0,22.2738,22.3554,22.2738,22.3282,268575.0
2016-05-06 11:10:00,24.61,24.78,24.61,24.78,263485.0,22.3282,22.4825,22.3282,22.4825,263485.0
2016-05-06 11:20:00,24.79,24.85,24.76,24.78,184456.0,22.4915,22.546,22.4643,22.4825,184456.0
2016-05-06 11:30:00,24.79,24.79,24.65,24.66,217196.0,22.4915,22.4915,22.3645,22.3736,217196.0
2016-05-06 11:40:00,24.66,24.7,24.58,24.59,191406.0,22.3736,22.4099,22.301,22.3101,191406.0
2016-05-06 11:50:00,24.58,24.63,24.52,24.54,267191.0,22.301,22.3464,22.2466,22.2647,267191.0
2016-05-06 12:00:00,24.54,24.66,24.5,24.66,340005.0,22.2647,22.3736,22.2284,22.3736,340005.0
2016-05-06 12:10:00,24.66,24.71,24.64,24.69,213054.0,22.3736,22.419,22.3554,22.4008,213054.0
2016-05-06 12:20:00,24.69,24.81,24.65,24.74,374740.0,22.4008,22.5097,22.3645,22.4462,374740.0
2016-05-06 12:30:00,24.75,24.87,24.73,24.86,261253.0,22.4552,22.5641,22.4371,22.555,261253.0
2016-05-06 12:40:00,24.87,24.94,24.83,24.87,419165.0,22.5641,22.6276,22.5278,22.5641,419165.0
2016-05-06 12:50:00,24.87,24.96,24.83,24.94,161450.0,22.5641,22.6458,22.5278,22.6276,161450.0
2016-05-06 13:00:00,24.94,24.97,24.87,24.93,162525.0,22.6276,22.6548,22.5641,22.6186,162525.0
2016-05-06 13:10:00,24.93,25.02,24.92,24.98,233826.0,22.6186,22.7002,22.6095,22.6639,233826.0
2016-05-06 13:20:00,24.96,25.01,24.96,25.0,223480.0,22.6458,22.6911,22.6458,22.6821,223480.0
2016-05-06 13:30:00,24.99,25.04,24.95,24.96,288997.0,22.673,22.7184,22.6367,22.6458,288997.0
2016-05-06 13:40:00,24.96,25.02,24.94,25.0,181034.0,22.6458,22.7002,22.6276,22.6821,181034.0
2016-05-06 13:50:00,25.0,25.08,25.0,25.07,174565.0,22.6821,22.7547,22.6821,22.7456,174565.0
2016-05-06 14:00:00,25.07,25.11,25.03,25.11,265811.0,22.7456,22.7819,22.7093,22.7819,265811.0
2016-05-06 14:10:00,25.11,25.14,25.04,25.06,420156.0,22.7819,22.8091,22.7184,22.7365,420156.0
2016-05-06 14:20:00,25.07,25.07,24.99,25.0,246588.0,22.7456,22.7456,22.673,22.6821,246588.0
2016-05-06 14:30:00,25.0,25.03,24.97,25.03,226489.0,22.6821,22.7093,22.6548,22.7093,226489.0
2016-05-06 14:40:00,25.03,25.15,25.03,25.13,419946.0,22.7093,22.8182,22.7093,22.8,419946.0
2016-05-06 14:50:00,25.12,25.25,25.12,25.23,405047.0,22.7909,22.9089,22.7909,22.8907,405047.0
2016-05-06 15:00:00,25.22,25.31,25.19,25.25,622540.0,22.8817,22.9633,22.8545,22.9089,622540.0
2016-05-06 15:10:00,25.26,25.37,25.25,25.37,456372.0,22.918,23.0178,22.9089,23.0178,456372.0
2016-05-06 15:20:00,25.37,25.45,25.34,25.43,525573.0,23.0178,23.0903,22.9905,23.0722,525573.0
2016-05-06 15:30:00,25.42,25.45,25.32,25.32,664210.0,23.0631,23.0903,22.9724,22.9724,664210.0
2016-05-06 15:40:00,25.32,25.36,25.22,25.23,591840.0,22.9724,23.0087,22.8817,22.8907,591840.0
2016-05-06 15:50:00,25.22,25.29,25.18,25.2,1222506.0,22.8817,22.9452,22.8454,22.8635,1222506.0
2016-05-09 09:30:00,23.99,23.99,22.91,23.28,5613529.0,21.7657,21.7657,20.7858,21.1215,5613529.0
2016-05-09 09:40:00,23.27,23.79,23.1,23.11,2644080.0,21.1125,21.5843,20.9582,20.9673,2644080.0
2016-05-09 09:50:00,23.11,23.52,23.01,23.45,2027900.0,20.9673,21.3393,20.8766,21.2758,2027900.0
2016-05-09 10:00:00,23.44,23.49,23.03,23.24,2018566.0,21.2667,21.3121,20.8947,21.0852,2018566.0
2016-05-09 10:10:00,23.24,23.36,23.11,23.23,1102155.0,21.0852,21.1941,20.9673,21.0762,1102155.0
2016-05-09 10:20:00,23.23,23.24,23.07,23.18,1014607.0,21.0762,21.0852,20.931,21.0308,1014607.0
2016-05-09 10:30:00,23.19,23.26,22.9,22.94,2074452.0,21.0399,21.1034,20.7768,20.8131,2074452.0
2016-05-09 10:40:00,22.94,23.1,22.9,23.04,1176826.0,20.8131,20.9582,20.7768,20.9038,1176826.0
2016-05-09 10:50:00,23.04,23.15,23.0,23.01,930843.0,20.9038,21.0036,20.8675,20.8766,930843.0
2016-05-09 11:00:00,23.02,23.09,22.96,22.99,946505.0,20.8856,20.9492,20.8312,20.8584,946505.0
2016-05-09 11:10:00,22.98,22.99,22.67,22.76,2367239.0,20.8494,20.8584,20.5681,20.6498,2367239.0
2016-05-09 11:20:00,22.76,22.88,22.73,22.85,1166223.0,20.6498,20.7586,20.6225,20.7314,1166223.0
2016-05-09 11:30:00,22.85,23.02,22.83,22.91,1093037.0,20.7314,20.8856,20.7133,20.7858,1093037.0
2016-05-09 11:40:00,22.91,23.04,22.82,23.0,1074818.0,20.7858,20.9038,20.7042,20.8675,1074818.0
2016-05-09 11:50:00,23.0,23.1,22.97,23.03,711349.0,20.8675,20.9582,20.8403,20.8947,711349.0
2016-05-09 12:00:00,23.03,23.18,22.99,23.13,1222939.0,20.8947,21.0308,20.8584,20.9854,1222939.0
2016-05-09 12:10:00,23.12,23.17,23.1,23.11,730052.0,20.9764,21.0217,20.9582,20.9673,730052.0
2016-05-09 12:20:00,23.12,23.34,23.11,23.28,1006855.0,20.9764,21.176,20.9673,21.1215,1006855.0
2016-05-09 12:30:00,23.28,23.29,23.13,23.16,463606.0,21.1215,21.1306,20.9854,21.0127,463606.0
2016-05-09 12:40:00,23.16,23.35,23.16,23.26,506794.0,21.0127,21.1851,21.0127,21.1034,506794.0
2016-05-09 12:50:00,23.25,23.32,23.21,23.29,478744.0,21.0943,21.1578,21.058,21.1306,478744.0
2016-05-09 13:00:00,23.28,23.39,23.28,23.33,330531.0,21.1215,21.2213,21.1215,21.1669,330531.0
2016-05-09 13:10:00,23.33,23.36,23.25,23.33,496196.0,21.1669,21.1941,21.0943,21.1669,496196.0
2016-05-09 13:20:00,23.33,23.57,23.33,23.52,903030.0,21.1669,21.3847,21.1669,21.3393,903030.0
2016-05-09 13:30:00,23.52,23.8,23.51,23.74,959336.0,21.3393,21.5933,21.3302,21.5389,959336.0
2016-05-09 13:40:00,23.73,23.79,23.42,23.42,656802.0,21.5298,21.5843,21.2486,21.2486,656802.0
2016-05-09 13:50:00,23.42,23.55,23.33,23.39,897085.0,21.2486,21.3665,21.1669,21.2213,897085.0
2016-05-09 14:00:00,23.38,23.44,23.36,23.42,284500.0,21.2123,21.2667,21.1941,21.2486,284500.0
2016-05-09 14:10:00,23.42,23.48,23.35,23.39,342367.0,21.2486,21.303,21.1851,21.2213,342367.0
2016-05-09 14:20:00,23.4,23.45,23.39,23.44,558986.0,21.2304,21.2758,21.2213,21.2667,558986.0
2016-05-09 14:30:00,23.44,23.48,23.4,23.41,206806.0,21.2667,21.303,21.2304,21.2395,206806.0
2016-05-09 14:40:00,23.41,23.42,23.39,23.42,286444.0,21.2395,21.2486,21.2213,21.2486,286444.0
2016-05-09 14:50:00,23.42,23.66,23.41,23.59,805633.0,21.2486,21.4663,21.2395,21.4028,805633.0
2016-05-09 15:00:00,23.59,23.59,23.48,23.57,613291.0,21.4028,21.4028,21.303,21.3847,613291.0
2016-05-09 15:10:00,23.57,23.58,23.44,23.51,528322.0,21.3847,21.3937,21.2667,21.3302,528322.0
2016-05-09 15:20:00,23.5,23.53,23.49,23.5,342727.0,21.3211,21.3484,21.3121,21.3211,342727.0
2016-05-09 15:30:00,23.5,23.53,23.49,23.53,976321.0,21.3211,21.3484,21.3121,21.3484,976321.0
2016-05-09 15:40:00,23.53,23.59,23.52,23.53,1021518.0,21.3484,21.4028,21.3393,21.3484,1021518.0
2016-05-09 15:50:00,23.53,23.55,23.37,23.42,2291221.0,21.3484,21.3665,21.2032,21.2486,2291221.0
2016-05-10 09:30:00,23.23,23.65,23.22,23.58,1001946.0,21.0762,21.4572,21.0671,21.3937,1001946.0
2016-05-10 09:40:00,23.58,23.94,23.58,23.89,1212517.0,21.3937,21.7203,21.3937,21.675,1212517.0
2016-05-10 09:50:00,23.91,24.1,23.6,23.88,974163.0,21.6931,21.8655,21.4119,21.6659,974163.0
2016-05-10 10:00:00,23.88,24.02,23.76,23.9,992840.0,21.6659,21.7929,21.557,21.6841,992840.0
2016-05-10 10:10:00,23.9,23.99,23.8,23.84,976359.0,21.6841,21.7657,21.5933,21.6296,976359.0
2016-05-10 10:20:00,23.84,23.89,23.82,23.86,756131.0,21.6296,21.675,21.6115,21.6478,756131.0
2016-05-10 10:30:00,23.84,23.93,23.84,23.89,668770.0,21.6296,21.7113,21.6296,21.675,668770.0
2016-05-10 10:40:00,23.89,24.0,23.89,23.96,286941.0,21.675,21.7748,21.675,21.7385,286941.0
2016-05-10 10:50:00,23.96,23.97,23.88,23.93,368767.0,21.7385,21.7476,21.6659,21.7113,368767.0
2016-05-10 11:00:00,23.93,23.94,23.85,23.86,262968.0,21.7113,21.7203,21.6387,21.6478,262968.0
2016-05-10 11:10:00,23.87,23.96,23.85,23.96,161873.0,21.6568,21.7385,21.6387,21.7385,161873.0
2016-05-10 11:20:00,23.96,23.96,23.88,23.94,187757.0,21.7385,21.7385,21.6659,21.7203,187757.0
2016-05-10 11:30:00,23.93,23.97,23.89,23.97,299013.0,21.7113,21.7476,21.675,21.7476,299013.0
2016-05-10 11:40:00,23.96,23.97,23.91,23.95,201761.0,21.7385,21.7476,21.6931,21.7294,201761.0
2016-05-10 11:50:00,23.95,23.99,23.91,23.98,223939.0,21.7294,21.7657,21.6931,21.7566,223939.0
2016-05-10 12:00:00,23.99,24.04,23.92,23.96,234000.0,21.7657,21.8111,21.7022,21.7385,234000.0
2016-05-10 12:10:00,23.96,24.0,23.95,24.0,140384.0,21.7385,21.7748,21.7294,21.7748,140384.0
2016-05-10 12:20:00,23.99,24.09,23.99,24.08,214787.0,21.7657,21.8564,21.7657,21.8474,214787.0
2016-05-10 12:30:00,24.09,24.18,24.08,24.12,357966.0,21.8564,21.9381,21.8474,21.8837,357966.0
2016-05-10 12:40:00,24.13,24.16,24.1,24.13,130096.0,21.8927,21.92,21.8655,21.8927,130096.0
2016-05-10 12:50:00,24.12,24.19,24.11,24.16,297888.0,21.8837,21.9472,21.8746,21.92,297888.0
2016-05-10 13:00:00,24.15,24.18,24.1,24.14,215575.0,21.9109,21.9381,21.8655,21.9018,215575.0
2016-05-10 13:10:00,24.14,24.17,24.1,24.11,94690.0,21.9018,21.929,21.8655,21.8746,94690.0
2016-05-10 13:20:00,24.11,24.14,24.05,24.14,185401.0,21.8746,21.9018,21.8201,21.9018,185401.0
2016-05-10 13:30:00,24.14,24.15,24.08,24.12,181109.0,21.9018,21.9109,21.8474,21.8837,181109.0
2016-05-10 13:40:00,24.12,24.15,24.1,24.14,101488.0,21.8837,21.9109,21.8655,21.9018,101488.0
2016-05-10 13:50:00,24.14,24.14,24.11,24.14,59219.0,21.9018,21.9018,21.8746,21.9018,59219.0
2016-05-10 14:00:00,24.14,24.14,24.06,24.07,236976.0,21.9018,21.9018,21.8292,21.8383,236976.0
2016-05-10 14:10:00,24.07,24.07,24.01,24.01,231749.0,21.8383,21.8383,21.7839,21.7839,231749.0
2016-05-10 14:20:00,24.02,24.05,23.95,24.04,223034.0,21.7929,21.8201,21.7294,21.8111,223034.0
2016-05-10 14:30:00,24.05,24.05,23.98,24.0,155989.0,21.8201,21.8201,21.7566,21.7748,155989.0
2016-05-10 14:40:00,24.0,24.0,23.92,23.93,223839.0,21.7748,21.7748,21.7022,21.7113,223839.0
2016-05-10 14:50:00,23.93,23.93,23.85,23.85,190413.0,21.7113,21.7113,21.6387,21.6387,190413.0
2016-05-10 15:00:00,23.85,23.92,23.85,23.89,192458.0,21.6387,21.7022,21.6387,21.675,192458.0
2016-05-10 15:10:00,23.89,23.95,23.86,23.87,164619.0,21.675,21.7294,21.6478,21.6568,164619.0
2016-05-10 15:20:00,23.87,23.88,23.8,23.82,435022.0,21.6568,21.6659,21.5933,21.6115,435022.0
2016-05-10 15:30:00,23.83,23.85,23.77,23.8,531609.0,21.6205,21.6387,21.5661,21.5933,531609.0
2016-05-10 15:40:00,23.81,23.88,23.79,23.85,389242.0,21.6024,21.6659,21.5843,21.6387,389242.0
2016-05-10 15:50:00,23.85,23.86,23.76,23.77,770848.0,21.6387,21.6478,21.557,21.5661,770848.0
2016-05-11 09:30:00,24.01,24.01,23.63,23.82,428717.0,21.7839,21.7839,21.4391,21.6115,428717.0
2016-05-11 09:40:00,23.82,23.87,23.68,23.7,265729.0,21.6115,21.6568,21.4845,21.5026,265729.0
2016-05-11 09:50:00,23.69,23.71,23.51,23.53,286338.0,21.4935,21.5117,21.3302,21.3484,286338.0
2016-05-11 10:00:00,23.53,23.56,23.48,23.52,492053.0,21.3484,21.3756,21.303,21.3393,492053.0
2016-05-11 10:10:00,23.52,23.54,23.24,23.3,721091.0,21.3393,21.3574,21.0852,21.1397,721091.0
2016-05-11 10:20:00,23.3,23.37,23.26,23.36,498681.0,21.1397,21.2032,21.1034,21.1941,498681.0
2016-05-11 10:30:00,23.37,23.48,23.32,23.37,642465.0,21.2032,21.303,21.1578,21.2032,642465.0
2016-05-11 10:40:00,23.37,23.38,23.23,23.23,322395.0,21.2032,21.2123,21.0762,21.0762,322395.0
2016-05-11 10:50:00,23.23,23.26,23.16,23.18,624410.0,21.0762,21.1034,21.0127,21.0308,624410.0
2016-05-11 11:00:00,23.18,23.26,23.0,23.19,1170741.0,21.0308,21.1034,20.8675,21.0399,1170741.0
2016-05-11 11:10:00,23.2,23.35,23.19,23.34,905245.0,21.049,21.1851,21.0399,21.176,905245.0
2016-05-11 11:20:00,23.34,23.36,23.22,23.25,714773.0,21.176,21.1941,21.0671,21.0943,714773.0
2016-05-11 11:30:00,23.24,23.33,23.22,23.31,986984.0,21.0852,21.1669,21.0671,21.1488,986984.0
2016-05-11 11:40:00,23.31,23.48,23.29,23.38,516602.0,21.1488,21.303,21.1306,21.2123,516602.0
2016-05-11 11:50:00,23.37,23.45,23.32,23.35,479818.0,21.2032,21.2758,21.1578,21.1851,479818.0
2016-05-11 12:00:00,23.35,23.49,23.33,23.45,314536.0,21.1851,21.3121,21.1669,21.2758,314536.0
2016-05-11 12:10:00,23.45,23.45,23.42,23.45,77931.0,21.2758,21.2758,21.2486,21.2758,77931.0
2016-05-11 12:20:00,23.45,23.45,23.39,23.43,211257.0,21.2758,21.2758,21.2213,21.2576,211257.0
2016-05-11 12:30:00,23.42,23.45,23.38,23.43,129692.0,21.2486,21.2758,21.2123,21.2576,129692.0
2016-05-11 12:40:00,23.43,23.43,23.36,23.36,139780.0,21.2576,21.2576,21.1941,21.1941,139780.0
2016-05-11 12:50:00,23.37,23.4,23.33,23.4,313151.0,21.2032,21.2304,21.1669,21.2304,313151.0
2016-05-11 13:00:00,23.39,23.4,23.34,23.37,171064.0,21.2213,21.2304,21.176,21.2032,171064.0
2016-05-11 13:10:00,23.37,23.4,23.35,23.39,342870.0,21.2032,21.2304,21.1851,21.2213,342870.0
2016-05-11 13:20:00,23.4,23.43,23.37,23.43,272809.0,21.2304,21.2576,21.2032,21.2576,272809.0
2016-05-11 13:30:00,23.43,23.46,23.4,23.45,77560.0,21.2576,21.2849,21.2304,21.2758,77560.0
2016-05-11 13:40:00,23.46,23.48,23.41,23.43,244709.0,21.2849,21.303,21.2395,21.2576,244709.0
2016-05-11 13:50:00,23.44,23.46,23.39,23.39,99845.0,21.2667,21.2849,21.2213,21.2213,99845.0
2016-05-11 14:00:00,23.38,23.4,23.33,23.33,157371.0,21.2123,21.2304,21.1669,21.1669,157371.0
2016-05-11 14:10:00,23.34,23.4,23.33,23.36,82742.0,21.176,21.2304,21.1669,21.1941,82742.0
2016-05-11 14:20:00,23.35,23.39,23.34,23.38,80337.0,21.1851,21.2213,21.176,21.2123,80337.0
2016-05-11 14:30:00,23.37,23.38,23.35,23.35,233078.0,21.2032,21.2123,21.1851,21.1851,233078.0
2016-05-11 14:40:00,23.36,23.36,23.26,23.27,140770.0,21.1941,21.1941,21.1034,21.1125,140770.0
2016-05-11 14:50:00,23.26,23.29,23.22,23.28,208855.0,21.1034,21.1306,21.0671,21.1215,208855.0
2016-05-11 15:00:00,23.28,23.31,23.25,23.3,169179.0,21.1215,21.1488,21.0943,21.1397,169179.0
2016-05-11 15:10:00,23.29,23.3,23.23,23.25,170623.0,21.1306,21.1397,21.0762,21.0943,170623.0
2016-05-11 15:20:00,23.25,23.29,23.21,23.26,1759187.0,21.0943,21.1306,21.058,21.1034,1759187.0
2016-05-11 15:30:00,23.26,23.27,23.14,23.18,1214332.0,21.1034,21.1125,20.9945,21.0308,1214332.0
2016-05-11 15:40:00,23.18,23.19,23.13,23.14,583333.0,21.0308,21.0399,20.9854,20.9945,583333.0
2016-05-11 15:50:00,23.14,23.14,23.07,23.13,1358287.0,20.9945,20.9945,20.931,20.9854,1358287.0
2016-05-12 09:30:00,23.53,23.68,23.3,23.39,960125.0,21.3484,21.4845,21.1397,21.2213,960125.0
2016-05-12 09:40:00,23.4,23.42,22.99,23.02,567363.0,21.2304,21.2486,20.8584,20.8856,567363.0
2016-05-12 09:50:00,23.01,23.04,22.94,23.0,770537.0,20.8766,20.9038,20.8131,20.8675,770537.0
2016-05-12 10:00:00,23.01,23.03,22.91,22.96,529045.0,20.8766,20.8947,20.7858,20.8312,529045.0
2016-05-12 10:10:00,22.96,22.98,22.83,22.9,724492.0,20.8312,20.8494,20.7133,20.7768,724492.0
2016-05-12 10:20:00,22.9,23.0,22.9,22.95,313953.0,20.7768,20.8675,20.7768,20.8221,313953.0
2016-05-12 10:30:00,22.94,22.97,22.87,22.88,517774.0,20.8131,20.8403,20.7496,20.7586,517774.0
2016-05-12 10:40:00,22.88,22.98,22.87,22.91,226301.0,20.7586,20.8494,20.7496,20.7858,226301.0
2016-05-12 10:50:00,22.91,23.01,22.85,23.0,658824.0,20.7858,20.8766,20.7314,20.8675,658824.0
2016-05-12 11:00:00,23.0,23.0,22.87,22.88,335652.0,20.8675,20.8675,20.7496,20.7586,335652.0
2016-05-12 11:10:00,22.89,22.91,22.82,22.9,2301839.0,20.7677,20.7858,20.7042,20.7768,2301839.0
2016-05-12 11:20:00,22.9,22.91,22.84,22.89,1383111.0,20.7768,20.7858,20.7223,20.7677,1383111.0
2016-05-12 11:30:00,22.89,22.91,22.77,22.8,682267.0,20.7677,20.7858,20.6588,20.686,682267.0
2016-05-12 11:40:00,22.8,22.81,22.65,22.66,1147865.0,20.686,20.6951,20.55,20.559,1147865.0
2016-05-12 11:50:00,22.65,22.65,22.53,22.55,655661.0,20.55,20.55,20.4411,20.4592,655661.0
2016-05-12 12:00:00,22.56,22.62,22.5,22.59,608452.0,20.4683,20.5227,20.4139,20.4955,608452.0
2016-05-12 12:10:00,22.59,22.68,22.57,22.65,411805.0,20.4955,20.5772,20.4774,20.55,411805.0
2016-05-12 12:20:00,22.65,22.68,22.63,22.65,590591.0,20.55,20.5772,20.5318,20.55,590591.0
2016-05-12 12:30:00,22.65,22.65,22.52,22.57,204919.0,20.55,20.55,20.432,20.4774,204919.0
2016-05-12 12:40:00,22.58,22.63,22.56,22.6,178311.0,20.4864,20.5318,20.4683,20.5046,178311.0
2016-05-12 12:50:00,22.59,22.61,22.53,22.6,215116.0,20.4955,20.5137,20.4411,20.5046,215116.0
2016-05-12 13:00:00,22.6,22.61,22.57,22.6,193859.0,20.5046,20.5137,20.4774,20.5046,193859.0
2016-05-12 13:10:00,22.6,22.61,22.54,22.54,478079.0,20.5046,20.5137,20.4502,20.4502,478079.0
2016-05-12 13:20:00,22.54,22.55,22.52,22.53,203349.0,20.4502,20.4592,20.432,20.4411,203349.0
2016-05-12 13:30:00,22.53,22.55,22.48,22.51,1190850.0,20.4411,20.4592,20.3957,20.4229,1190850.0
2016-05-12 13:40:00,22.51,22.51,22.46,22.46,423646.0,20.4229,20.4229,20.3776,20.3776,423646.0
2016-05-12 13:50:00,22.46,22.47,22.35,22.39,413784.0,20.3776,20.3866,20.2778,20.3141,413784.0
2016-05-12 14:00:00,22.4,22.42,22.32,22.39,375573.0,20.3231,20.3413,20.2505,20.3141,375573.0
2016-05-12 14:10:00,22.38,22.42,22.33,22.36,555939.0,20.305,20.3413,20.2596,20.2868,555939.0
2016-05-12 14:20:00,22.36,22.38,22.25,22.26,544310.0,20.2868,20.305,20.187,20.1961,544310.0
2016-05-12 14:30:00,22.26,22.27,22.22,22.25,676138.0,20.1961,20.2052,20.1598,20.187,676138.0
2016-05-12 14:40:00,22.26,22.26,22.15,22.25,767715.0,20.1961,20.1961,20.0963,20.187,767715.0
2016-05-12 14:50:00,22.25,22.27,22.16,22.23,653569.0,20.187,20.2052,20.1054,20.1689,653569.0
2016-05-12 15:00:00,22.23,22.23,22.16,22.17,577454.0,20.1689,20.1689,20.1054,20.1145,577454.0
2016-05-12 15:10:00,22.17,22.18,22.02,22.07,835121.0,20.1145,20.1235,19.9784,20.0237,835121.0
2016-05-12 15:20:00,22.07,22.1,22.05,22.07,521393.0,20.0237,20.0509,20.0056,20.0237,521393.0
2016-05-12 15:30:00,22.07,22.18,22.05,22.17,1285793.0,20.0237,20.1235,20.0056,20.1145,1285793.0
2016-05-12 15:40:00,22.17,22.2,22.09,22.16,1069661.0,20.1145,20.1417,20.0419,20.1054,1069661.0
2016-05-12 15:50:00,22.16,22.19,22.1,22.1,1955008.0,20.1054,20.1326,20.0509,20.0509,1955008.0
2016-05-13 09:30:00,22.48,22.62,22.35,22.58,1437116.0,20.3957,20.5227,20.2778,20.4864,1437116.0
2016-05-13 09:40:00,22.58,22.66,22.54,22.61,1601847.0,20.4864,20.559,20.4502,20.5137,1601847.0
2016-05-13 09:50:00,22.61,22.62,22.43,22.48,598808.0,20.5137,20.5227,20.3504,20.3957,598808.0
2016-05-13 10:00:00,22.48,22.58,22.38,22.48,624123.0,20.3957,20.4864,20.305,20.3957,624123.0
2016-05-13 10:10:00,22.48,22.59,22.39,22.57,456200.0,20.3957,20.4955,20.3141,20.4774,456200.0
2016-05-13 10:20:00,22.57,22.66,22.52,22.64,285474.0,20.4774,20.559,20.432,20.5409,285474.0
2016-05-13 10:30:00,22.64,22.64,22.51,22.58,221344.0,20.5409,20.5409,20.4229,20.4864,221344.0
2016-05-13 10:40:00,22.58,22.61,22.52,22.53,241212.0,20.4864,20.5137,20.432,20.4411,241212.0
2016-05-13 10:50:00,22.53,22.54,22.43,22.46,532700.0,20.4411,20.4502,20.3504,20.3776,532700.0
2016-05-13 11:00:00,22.47,22.52,22.45,22.48,379779.0,20.3866,20.432,20.3685,20.3957,379779.0
2016-05-13 11:10:00,22.48,22.53,22.46,22.49,351022.0,20.3957,20.4411,20.3776,20.4048,351022.0
2016-05-13 11:20:00,22.49,22.51,22.44,22.5,345152.0,20.4048,20.4229,20.3594,20.4139,345152.0
2016-05-13 11:30:00,22.5,22.6,22.49,22.6,483257.0,20.4139,20.5046,20.4048,20.5046,483257.0
2016-05-13 11:40:00,22.59,22.74,22.59,22.73,734455.0,20.4955,20.6316,20.4955,20.6225,734455.0
2016-05-13 11:50:00,22.73,22.86,22.69,22.78,434840.0,20.6225,20.7405,20.5862,20.6679,434840.0
2016-05-13 12:00:00,22.77,22.81,22.77,22.78,230738.0,20.6588,20.6951,20.6588,20.6679,230738.0
2016-05-13 12:10:00,22.78,22.85,22.77,22.85,252771.0,20.6679,20.7314,20.6588,20.7314,252771.0
2016-05-13 12:20:00,22.85,22.94,22.82,22.9,308340.0,20.7314,20.8131,20.7042,20.7768,308340.0
2016-05-13 12:30:00,22.9,22.92,22.78,22.79,433070.0,20.7768,20.7949,20.6679,20.677,433070.0
2016-05-13 12:40:00,22.79,22.81,22.64,22.73,410955.0,20.677,20.6951,20.5409,20.6225,410955.0
2016-05-13 12:50:00,22.73,22.78,22.69,22.7,90864.0,20.6225,20.6679,20.5862,20.5953,90864.0
2016-05-13 13:00:00,22.7,22.7,22.62,22.66,155581.0,20.5953,20.5953,20.5227,20.559,155581.0
2016-05-13 13:10:00,22.66,22.7,22.65,22.66,135480.0,20.559,20.5953,20.55,20.559,135480.0
2016-05-13 13:20:00,22.66,22.67,22.59,22.6,168637.0,20.559,20.5681,20.4955,20.5046,168637.0
2016-05-13 13:30:00,22.6,22.6,22.55,22.57,113027.0,20.5046,20.5046,20.4592,20.4774,113027.0
2016-05-13 13:40:00,22.56,22.57,22.46,22.51,291682.0,20.4683,20.4774,20.3776,20.4229,291682.0
2016-05-13 13:50:00,22.5,22.6,22.47,22.58,264832.0,20.4139,20.5046,20.3866,20.4864,264832.0
2016-05-13 14:00:00,22.58,22.68,22.54,22.68,208411.0,20.4864,20.5772,20.4502,20.5772,208411.0
2016-05-13 14:10:00,22.67,22.73,22.65,22.68,478283.0,20.5681,20.6225,20.55,20.5772,478283.0
2016-05-13 14:20:00,22.68,22.7,22.59,22.7,230215.0,20.5772,20.5953,20.4955,20.5953,230215.0
2016-05-13 14:30:00,22.7,22.73,22.65,22.71,227500.0,20.5953,20.6225,20.55,20.6044,227500.0
2016-05-13 14:40:00,22.71,22.72,22.6,22.61,271109.0,20.6044,20.6135,20.5046,20.5137,271109.0
2016-05-13 14:50:00,22.61,22.73,22.6,22.7,322406.0,20.5137,20.6225,20.5046,20.5953,322406.0
2016-05-13 15:00:00,22.69,22.73,22.66,22.71,253749.0,20.5862,20.6225,20.559,20.6044,253749.0
2016-05-13 15:10:00,22.73,22.76,22.68,22.76,326168.0,20.6225,20.6498,20.5772,20.6498,326168.0
2016-05-13 15:20:00,22.75,22.76,22.72,22.74,290067.0,20.6407,20.6498,20.6135,20.6316,290067.0
2016-05-13 15:30:00,22.75,22.75,22.65,22.66,366042.0,20.6407,20.6407,20.55,20.559,366042.0
2016-05-13 15:40:00,22.67,22.67,22.61,22.62,346229.0,20.5681,20.5681,20.5137,20.5227,346229.0
2016-05-13 15:50:00,22.61,22.66,22.6,22.64,874222.0,20.5137,20.559,20.5046,20.5409,874222.0
2016-05-16 09:30:00,22.82,23.49,22.82,23.16,1030980.0,20.7042,21.3121,20.7042,21.0127,1030980.0
2016-05-16 09:40:00,23.17,23.5,23.13,23.43,1521265.0,21.0217,21.3211,20.9854,21.2576,1521265.0
2016-05-16 09:50:00,23.44,23.51,23.0,23.15,1182653.0,21.2667,21.3302,20.8675,21.0036,1182653.0
2016-05-16 10:00:00,23.16,23.27,23.12,23.14,323664.0,21.0127,21.1125,20.9764,20.9945,323664.0
2016-05-16 10:10:00,23.14,23.24,22.97,22.99,449037.0,20.9945,21.0852,20.8403,20.8584,449037.0
2016-05-16 10:20:00,22.99,23.11,22.98,23.03,257439.0,20.8584,20.9673,20.8494,20.8947,257439.0
2016-05-16 10:30:00,23.03,23.08,23.01,23.05,253454.0,20.8947,20.9401,20.8766,20.9129,253454.0
2016-05-16 10:40:00,23.05,23.18,22.96,23.16,233547.0,20.9129,21.0308,20.8312,21.0127,233547.0
2016-05-16 10:50:00,23.15,23.31,23.13,23.3,302949.0,21.0036,21.1488,20.9854,21.1397,302949.0
2016-05-16 11:00:00,23.3,23.41,23.28,23.3,635750.0,21.1397,21.2395,21.1215,21.1397,635750.0
2016-05-16 11:10:00,23.3,23.42,23.27,23.35,294438.0,21.1397,21.2486,21.1125,21.1851,294438.0
2016-05-16 11:20:00,23.35,23.44,23.28,23.36,544096.0,21.1851,21.2667,21.1215,21.1941,544096.0
2016-05-16 11:30:00,23.36,23.4,23.34,23.36,184698.0,21.1941,21.2304,21.176,21.1941,184698.0
2016-05-16 11:40:00,23.35,23.45,23.35,23.42,187536.0,21.1851,21.2758,21.1851,21.2486,187536.0
2016-05-16 11:50:00,23.42,23.47,23.34,23.36,166450.0,21.2486,21.2939,21.176,21.1941,166450.0
2016-05-16 12:00:00,23.37,23.42,23.33,23.42,201954.0,21.2032,21.2486,21.1669,21.2486,201954.0
2016-05-16 12:10:00,23.42,23.45,23.33,23.35,175244.0,21.2486,21.2758,21.1669,21.1851,175244.0
2016-05-16 12:20:00,23.35,23.39,23.34,23.36,415223.0,21.1851,21.2213,21.176,21.1941,415223.0
2016-05-16 12:30:00,23.35,23.4,23.34,23.35,119147.0,21.1851,21.2304,21.176,21.1851,119147.0
2016-05-16 12:40:00,23.36,23.36,23.33,23.36,165605.0,21.1941,21.1941,21.1669,21.1941,165605.0
2016-05-16 12:50:00,23.36,23.38,23.34,23.36,88453.0,21.1941,21.2123,21.176,21.1941,88453.0
2016-05-16 13:00:00,23.36,23.41,23.33,23.37,184458.0,21.1941,21.2395,21.1669,21.2032,184458.0
2016-05-16 13:10:00,23.36,23.43,23.33,23.42,114490.0,21.1941,21.2576,21.1669,21.2486,114490.0
2016-05-16 13:20:00,23.42,23.43,23.37,23.39,143889.0,21.2486,21.2576,21.2032,21.2213,143889.0
2016-05-16 13:30:00,23.39,23.43,23.38,23.39,179695.0,21.2213,21.2576,21.2123,21.2213,179695.0
2016-05-16 13:40:00,23.39,23.42,23.37,23.41,142655.0,21.2213,21.2486,21.2032,21.2395,142655.0
2016-05-16 13:50:00,23.4,23.46,23.38,23.38,206224.0,21.2304,21.2849,21.2123,21.2123,206224.0
2016-05-16 14:00:00,23.38,23.44,23.37,23.38,110141.0,21.2123,21.2667,21.2032,21.2123,110141.0
2016-05-16 14:10:00,23.39,23.42,23.38,23.41,128820.0,21.2213,21.2486,21.2123,21.2395,128820.0
2016-05-16 14:20:00,23.41,23.47,23.4,23.47,153708.0,21.2395,21.2939,21.2304,21.2939,153708.0
2016-05-16 14:30:00,23.47,23.48,23.43,23.43,130732.0,21.2939,21.303,21.2576,21.2576,130732.0
2016-05-16 14:40:00,23.43,23.47,23.4,23.4,147575.0,21.2576,21.2939,21.2304,21.2304,147575.0
2016-05-16 14:50:00,23.4,23.44,23.39,23.4,126147.0,21.2304,21.2667,21.2213,21.2304,126147.0
2016-05-16 15:00:00,23.4,23.46,23.4,23.45,186149.0,21.2304,21.2849,21.2304,21.2758,186149.0
2016-05-16 15:10:00,23.45,23.45,23.35,23.38,282849.0,21.2758,21.2758,21.1851,21.2123,282849.0
2016-05-16 15:20:00,23.37,23.39,23.36,23.38,141929.0,21.2032,21.2213,21.1941,21.2123,141929.0
2016-05-16 15:30:00,23.38,23.39,23.31,23.36,309388.0,21.2123,21.2213,21.1488,21.1941,309388.0
2016-05-16 15:40:00,23.36,23.37,23.33,23.37,289457.0,21.1941,21.2032,21.1669,21.2032,289457.0
2016-05-16 15:50:00,23.37,23.4,23.32,23.37,971094.0,21.2032,21.2304,21.1578,21.2032,971094.0
2016-05-17 09:30:00,23.28,24.42,23.28,24.09,1610534.0,21.1215,22.1558,21.1215,21.8564,1610534.0
2016-05-17 09:40:00,24.07,24.12,23.9,24.09,751164.0,21.8383,21.8837,21.6841,21.8564,751164.0
2016-05-17 09:50:00,24.08,24.2,24.0,24.15,555037.0,21.8474,21.9562,21.7748,21.9109,555037.0
2016-05-17 10:00:00,24.15,24.18,23.95,23.99,531630.0,21.9109,21.9381,21.7294,21.7657,531630.0
2016-05-17 10:10:00,23.99,24.02,23.87,23.97,355727.0,21.7657,21.7929,21.6568,21.7476,355727.0
2016-05-17 10:20:00,23.97,24.05,23.82,23.83,429293.0,21.7476,21.8201,21.6115,21.6205,429293.0
2016-05-17 10:30:00,23.82,23.88,23.77,23.84,506944.0,21.6115,21.6659,21.5661,21.6296,506944.0
2016-05-17 10:40:00,23.84,23.89,23.79,23.87,518106.0,21.6296,21.675,21.5843,21.6568,518106.0
2016-05-17 10:50:00,23.86,23.92,23.84,23.88,292851.0,21.6478,21.7022,21.6296,21.6659,292851.0
2016-05-17 11:00:00,23.88,23.98,23.86,23.97,636940.0,21.6659,21.7566,21.6478,21.7476,636940.0
2016-05-17 11:10:00,23.97,24.13,23.97,24.04,267621.0,21.7476,21.8927,21.7476,21.8111,267621.0
2016-05-17 11:20:00,24.03,24.08,23.99,24.0,174581.0,21.802,21.8474,21.7657,21.7748,174581.0
2016-05-17 11:30:00,24.01,24.04,23.97,24.04,193087.0,21.7839,21.8111,21.7476,21.8111,193087.0
2016-05-17 11:40:00,24.04,24.09,23.98,24.09,147438.0,21.8111,21.8564,21.7566,21.8564,147438.0
2016-05-17 11:50:00,24.08,24.09,23.96,23.97,184933.0,21.8474,21.8564,21.7385,21.7476,184933.0
2016-05-17 12:00:00,23.98,24.03,23.97,24.01,280730.0,21.7566,21.802,21.7476,21.7839,280730.0
2016-05-17 12:10:00,24.02,24.02,23.92,23.93,160939.0,21.7929,21.7929,21.7022,21.7113,160939.0
2016-05-17 12:20:00,23.94,23.98,23.91,23.96,103796.0,21.7203,21.7566,21.6931,21.7385,103796.0
2016-05-17 12:30:00,23.95,23.96,23.9,23.94,147696.0,21.7294,21.7385,21.6841,21.7203,147696.0
2016-05-17 12:40:00,23.94,23.97,23.86,23.87,151862.0,21.7203,21.7476,21.6478,21.6568,151862.0
2016-05-17 12:50:00,23.87,23.91,23.84,23.85,82541.0,21.6568,21.6931,21.6296,21.6387,82541.0
2016-05-17 13:00:00,23.86,23.91,23.78,23.89,522256.0,21.6478,21.6931,21.5752,21.675,522256.0
2016-05-17 13:10:00,23.89,23.91,23.85,23.87,137502.0,21.675,21.6931,21.6387,21.6568,137502.0
2016-05-17 13:20:00,23.87,23.89,23.77,23.83,164049.0,21.6568,21.675,21.5661,21.6205,164049.0
2016-05-17 13:30:00,23.83,23.9,23.82,23.85,317326.0,21.6205,21.6841,21.6115,21.6387,317326.0
2016-05-17 13:40:00,23.85,23.9,23.83,23.87,115817.0,21.6387,21.6841,21.6205,21.6568,115817.0
2016-05-17 13:50:00,23.86,23.9,23.8,23.81,241555.0,21.6478,21.6841,21.5933,21.6024,241555.0
2016-05-17 14:00:00,23.82,23.83,23.75,23.77,119898.0,21.6115,21.6205,21.548,21.5661,119898.0
2016-05-17 14:10:00,23.76,23.82,23.75,23.78,488577.0,21.557,21.6115,21.548,21.5752,488577.0
2016-05-17 14:20:00,23.79,23.81,23.74,23.76,540104.0,21.5843,21.6024,21.5389,21.557,540104.0
2016-05-17 14:30:00,23.75,23.77,23.72,23.74,250687.0,21.548,21.5661,21.5207,21.5389,250687.0
2016-05-17 14:40:00,23.74,23.82,23.72,23.8,236206.0,21.5389,21.6115,21.5207,21.5933,236206.0
2016-05-17 14:50:00,23.8,23.82,23.77,23.81,291281.0,21.5933,21.6115,21.5661,21.6024,291281.0
2016-05-17 15:00:00,23.81,23.87,23.77,23.85,223077.0,21.6024,21.6568,21.5661,21.6387,223077.0
2016-05-17 15:10:00,23.86,23.89,23.82,23.86,240283.0,21.6478,21.675,21.6115,21.6478,240283.0
2016-05-17 15:20:00,23.86,23.88,23.78,23.84,291607.0,21.6478,21.6659,21.5752,21.6296,291607.0
2016-05-17 15:30:00,23.84,23.92,23.83,23.9,320393.0,21.6296,21.7022,21.6205,21.6841,320393.0
2016-05-17 15:40:00,23.91,23.92,23.87,23.92,433555.0,21.6931,21.7022,21.6568,21.7022,433555.0
2016-05-17 15:50:00,23.92,23.93,23.86,23.88,818354.0,21.7022,21.7113,21.6478,21.6659,818354.0
2016-05-18 09:30:00,23.74,23.79,23.42,23.55,668053.0,21.5389,21.5843,21.2486,21.3665,668053.0
2016-05-18 09:40:00,23.56,23.82,23.5,23.81,862743.0,21.3756,21.6115,21.3211,21.6024,862743.0
2016-05-18 09:50:00,23.8,23.9,23.74,23.9,511321.0,21.5933,21.6841,21.5389,21.6841,511321.0
2016-05-18 10:00:00,23.9,23.93,23.8,23.81,381844.0,21.6841,21.7113,21.5933,21.6024,381844.0
2016-05-18 10:10:00,23.81,23.92,23.8,23.91,221463.0,21.6024,21.7022,21.5933,21.6931,221463.0
2016-05-18 10:20:00,23.91,23.93,23.88,23.9,217259.0,21.6931,21.7113,21.6659,21.6841,217259.0
2016-05-18 10:30:00,23.89,23.91,23.8,23.83,330144.0,21.675,21.6931,21.5933,21.6205,330144.0
2016-05-18 10:40:00,23.83,23.92,23.81,23.91,182227.0,21.6205,21.7022,21.6024,21.6931,182227.0
2016-05-18 10:50:00,23.9,23.92,23.83,23.86,224716.0,21.6841,21.7022,21.6205,21.6478,224716.0
2016-05-18 11:00:00,23.87,23.91,23.84,23.88,251177.0,21.6568,21.6931,21.6296,21.6659,251177.0
2016-05-18 11:10:00,23.89,23.9,23.85,23.87,243605.0,21.675,21.6841,21.6387,21.6568,243605.0
2016-05-18 11:20:00,23.86,23.88,23.79,23.8,242637.0,21.6478,21.6659,21.5843,21.5933,242637.0
2016-05-18 11:30:00,23.8,23.82,23.74,23.75,208655.0,21.5933,21.6115,21.5389,21.548,208655.0
2016-05-18 11:40:00,23.75,23.8,23.74,23.77,154354.0,21.548,21.5933,21.5389,21.5661,154354.0
2016-05-18 11:50:00,23.77,23.8,23.72,23.73,201143.0,21.5661,21.5933,21.5207,21.5298,201143.0
2016-05-18 12:00:00,23.74,23.78,23.73,23.75,145588.0,21.5389,21.5752,21.5298,21.548,145588.0
2016-05-18 12:10:00,23.75,23.76,23.71,23.76,115733.0,21.548,21.557,21.5117,21.557,115733.0
2016-05-18 12:20:00,23.76,23.76,23.69,23.72,190285.0,21.557,21.557,21.4935,21.5207,190285.0
2016-05-18 12:30:00,23.71,23.76,23.7,23.74,189103.0,21.5117,21.557,21.5026,21.5389,189103.0
2016-05-18 12:40:00,23.74,23.75,23.71,23.75,134670.0,21.5389,21.548,21.5117,21.548,134670.0
2016-05-18 12:50:00,23.75,23.78,23.69,23.76,160686.0,21.548,21.5752,21.4935,21.557,160686.0
2016-05-18 13:00:00,23.76,23.78,23.63,23.64,230670.0,21.557,21.5752,21.4391,21.4482,230670.0
2016-05-18 13:10:00,23.64,23.67,23.57,23.57,156605.0,21.4482,21.4754,21.3847,21.3847,156605.0
2016-05-18 13:20:00,23.57,23.6,23.49,23.51,289855.0,21.3847,21.4119,21.3121,21.3302,289855.0
2016-05-18 13:30:00,23.51,23.6,23.5,23.59,173679.0,21.3302,21.4119,21.3211,21.4028,173679.0
2016-05-18 13:40:00,23.6,23.61,23.55,23.57,138122.0,21.4119,21.4209,21.3665,21.3847,138122.0
2016-05-18 13:50:00,23.56,23.58,23.52,23.58,137467.0,21.3756,21.3937,21.3393,21.3937,137467.0
2016-05-18 14:00:00,23.58,23.58,23.36,23.47,328387.0,21.3937,21.3937,21.1941,21.2939,328387.0
2016-05-18 14:10:00,23.47,23.51,23.41,23.47,253837.0,21.2939,21.3302,21.2395,21.2939,253837.0
2016-05-18 14:20:00,23.47,23.47,23.36,23.38,223204.0,21.2939,21.2939,21.1941,21.2123,223204.0
2016-05-18 14:30:00,23.38,23.48,23.31,23.42,230225.0,21.2123,21.303,21.1488,21.2486,230225.0
2016-05-18 14:40:00,23.43,23.49,23.41,23.46,196111.0,21.2576,21.3121,21.2395,21.2849,196111.0
2016-05-18 14:50:00,23.46,23.5,23.45,23.46,135458.0,21.2849,21.3211,21.2758,21.2849,135458.0
2016-05-18 15:00:00,23.46,23.53,23.46,23.5,195061.0,21.2849,21.3484,21.2849,21.3211,195061.0
2016-05-18 15:10:00,23.51,23.51,23.39,23.44,184969.0,21.3302,21.3302,21.2213,21.2667,184969.0
2016-05-18 15:20:00,23.44,23.44,23.39,23.42,210069.0,21.2667,21.2667,21.2213,21.2486,210069.0
2016-05-18 15:30:00,23.41,23.51,23.41,23.43,386252.0,21.2395,21.3302,21.2395,21.2576,386252.0
2016-05-18 15:40:00,23.42,23.52,23.42,23.5,307047.0,21.2486,21.3393,21.2486,21.3211,307047.0
2016-05-18 15:50:00,23.5,23.63,23.5,23.59,1426241.0,21.3211,21.4391,21.3211,21.4028,1426241.0
2016-05-19 09:30:00,23.35,23.78,23.3,23.7,548186.0,21.1851,21.5752,21.1397,21.5026,548186.0
2016-05-19 09:40:00,23.71,23.94,23.51,23.52,348614.0,21.5117,21.7203,21.3302,21.3393,348614.0
2016-05-19 09:50:00,23.52,23.61,23.34,23.35,298068.0,21.3393,21.4209,21.176,21.1851,298068.0
2016-05-19 10:00:00,23.36,23.48,23.32,23.36,283955.0,21.1941,21.303,21.1578,21.1941,283955.0
2016-05-19 10:10:00,23.35,23.35,23.15,23.26,391961.0,21.1851,21.1851,21.0036,21.1034,391961.0
2016-05-19 10:20:00,23.26,23.44,23.21,23.42,461197.0,21.1034,21.2667,21.058,21.2486,461197.0
2016-05-19 10:30:00,23.43,23.43,23.19,23.26,428528.0,21.2576,21.2576,21.0399,21.1034,428528.0
2016-05-19 10:40:00,23.26,23.36,23.18,23.21,381475.0,21.1034,21.1941,21.0308,21.058,381475.0
2016-05-19 10:50:00,23.19,23.33,23.11,23.14,370401.0,21.0399,21.1669,20.9673,20.9945,370401.0
2016-05-19 11:00:00,23.14,23.21,23.01,23.01,389284.0,20.9945,21.058,20.8766,20.8766,389284.0
2016-05-19 11:10:00,23.02,23.13,22.94,23.0,655257.0,20.8856,20.9854,20.8131,20.8675,655257.0
2016-05-19 11:20:00,23.0,23.18,22.96,23.05,375640.0,20.8675,21.0308,20.8312,20.9129,375640.0
2016-05-19 11:30:00,23.05,23.08,22.93,23.04,325552.0,20.9129,20.9401,20.804,20.9038,325552.0
2016-05-19 11:40:00,23.03,23.04,22.86,22.87,360961.0,20.8947,20.9038,20.7405,20.7496,360961.0
2016-05-19 11:50:00,22.87,23.01,22.84,22.99,317309.0,20.7496,20.8766,20.7223,20.8584,317309.0
2016-05-19 12:00:00,23.0,23.05,22.92,23.01,337096.0,20.8675,20.9129,20.7949,20.8766,337096.0
2016-05-19 12:10:00,23.01,23.11,22.98,23.02,170777.0,20.8766,20.9673,20.8494,20.8856,170777.0
2016-05-19 12:20:00,23.01,23.2,23.0,23.14,263268.0,20.8766,21.049,20.8675,20.9945,263268.0
2016-05-19 12:30:00,23.13,23.17,23.0,23.12,176220.0,20.9854,21.0217,20.8675,20.9764,176220.0
2016-05-19 12:40:00,23.11,23.12,23.01,23.07,109424.0,20.9673,20.9764,20.8766,20.931,109424.0
2016-05-19 12:50:00,23.07,23.07,22.94,22.98,167032.0,20.931,20.931,20.8131,20.8494,167032.0
2016-05-19 13:00:00,22.97,22.99,22.92,22.96,114012.0,20.8403,20.8584,20.7949,20.8312,114012.0
2016-05-19 13:10:00,22.96,23.05,22.95,23.04,159149.0,20.8312,20.9129,20.8221,20.9038,159149.0
2016-05-19 13:20:00,23.05,23.06,22.97,23.01,133558.0,20.9129,20.9219,20.8403,20.8766,133558.0
2016-05-19 13:30:00,23.02,23.1,22.99,23.02,226445.0,20.8856,20.9582,20.8584,20.8856,226445.0
2016-05-19 13:40:00,23.02,23.12,23.01,23.04,175089.0,20.8856,20.9764,20.8766,20.9038,175089.0
2016-05-19 13:50:00,23.04,23.09,23.0,23.01,138449.0,20.9038,20.9492,20.8675,20.8766,138449.0
2016-05-19 14:00:00,23.01,23.07,23.0,23.04,171469.0,20.8766,20.931,20.8675,20.9038,171469.0
2016-05-19 14:10:00,23.04,23.05,22.92,22.98,189853.0,20.9038,20.9129,20.7949,20.8494,189853.0
2016-05-19 14:20:00,22.98,23.01,22.92,22.96,151890.0,20.8494,20.8766,20.7949,20.8312,151890.0
2016-05-19 14:30:00,22.96,23.0,22.94,22.95,193034.0,20.8312,20.8675,20.8131,20.8221,193034.0
2016-05-19 14:40:00,22.95,23.03,22.95,22.98,181677.0,20.8221,20.8947,20.8221,20.8494,181677.0
2016-05-19 14:50:00,22.99,23.02,22.92,22.93,232100.0,20.8584,20.8856,20.7949,20.804,232100.0
2016-05-19 15:00:00,22.94,22.97,22.93,22.95,264453.0,20.8131,20.8403,20.804,20.8221,264453.0
2016-05-19 15:10:00,22.95,23.05,22.94,23.04,309329.0,20.8221,20.9129,20.8131,20.9038,309329.0
2016-05-19 15:20:00,23.05,23.08,22.99,23.0,257870.0,20.9129,20.9401,20.8584,20.8675,257870.0
2016-05-19 15:30:00,23.0,23.06,22.99,23.04,383184.0,20.8675,20.9219,20.8584,20.9038,383184.0
2016-05-19 15:40:00,23.04,23.11,23.01,23.11,485835.0,20.9038,20.9673,20.8766,20.9673,485835.0
2016-05-19 15:50:00,23.11,23.18,23.1,23.1,1034546.0,20.9673,21.0308,20.9582,20.9582,1034546.0
2016-05-20 09:30:00,23.18,23.45,23.18,23.39,455710.0,21.0308,21.2758,21.0308,21.2213,455710.0
2016-05-20 09:40:00,23.4,23.52,23.39,23.45,265875.0,21.2304,21.3393,21.2213,21.2758,265875.0
2016-05-20 09:50:00,23.46,23.75,23.46,23.73,504249.0,21.2849,21.548,21.2849,21.5298,504249.0
2016-05-20 10:00:00,23.73,23.91,23.72,23.89,602848.0,21.5298,21.6931,21.5207,21.675,602848.0
2016-05-20 10:10:00,23.89,23.9,23.7,23.75,638286.0,21.675,21.6841,21.5026,21.548,638286.0
2016-05-20 10:20:00,23.76,23.76,23.63,23.7,388248.0,21.557,21.557,21.4391,21.5026,388248.0
2016-05-20 10:30:00,23.71,23.74,23.54,23.63,724891.0,21.5117,21.5389,21.3574,21.4391,724891.0
2016-05-20 10:40:00,23.63,23.68,23.41,23.55,894002.0,21.4391,21.4845,21.2395,21.3665,894002.0
2016-05-20 10:50:00,23.55,23.65,23.55,23.64,195092.0,21.3665,21.4572,21.3665,21.4482,195092.0
2016-05-20 11:00:00,23.64,23.77,23.63,23.73,332955.0,21.4482,21.5661,21.4391,21.5298,332955.0
2016-05-20 11:10:00,23.74,23.74,23.59,23.6,244501.0,21.5389,21.5389,21.4028,21.4119,244501.0
2016-05-20 11:20:00,23.6,23.61,23.54,23.55,163132.0,21.4119,21.4209,21.3574,21.3665,163132.0
2016-05-20 11:30:00,23.55,23.61,23.55,23.57,140896.0,21.3665,21.4209,21.3665,21.3847,140896.0
2016-05-20 11:40:00,23.58,23.64,23.54,23.55,279504.0,21.3937,21.4482,21.3574,21.3665,279504.0
2016-05-20 11:50:00,23.56,23.56,23.48,23.49,302860.0,21.3756,21.3756,21.303,21.3121,302860.0
2016-05-20 12:00:00,23.49,23.52,23.49,23.5,195894.0,21.3121,21.3393,21.3121,21.3211,195894.0
2016-05-20 12:10:00,23.49,23.51,23.46,23.51,90319.0,21.3121,21.3302,21.2849,21.3302,90319.0
2016-05-20 12:20:00,23.51,23.53,23.49,23.51,89348.0,21.3302,21.3484,21.3121,21.3302,89348.0
2016-05-20 12:30:00,23.51,23.53,23.48,23.49,127754.0,21.3302,21.3484,21.303,21.3121,127754.0
2016-05-20 12:40:00,23.49,23.54,23.48,23.52,91637.0,21.3121,21.3574,21.303,21.3393,91637.0
2016-05-20 12:50:00,23.53,23.57,23.5,23.54,102239.0,21.3484,21.3847,21.3211,21.3574,102239.0
2016-05-20 13:00:00,23.55,23.6,23.55,23.58,79523.0,21.3665,21.4119,21.3665,21.3937,79523.0
2016-05-20 13:10:00,23.58,23.62,23.57,23.6,104250.0,21.3937,21.43,21.3847,21.4119,104250.0
2016-05-20 13:20:00,23.6,23.61,23.49,23.5,146732.0,21.4119,21.4209,21.3121,21.3211,146732.0
2016-05-20 13:30:00,23.5,23.53,23.48,23.49,264214.0,21.3211,21.3484,21.303,21.3121,264214.0
2016-05-20 13:40:00,23.49,23.49,23.39,23.42,174812.0,21.3121,21.3121,21.2213,21.2486,174812.0
2016-05-20 13:50:00,23.42,23.46,23.4,23.43,142618.0,21.2486,21.2849,21.2304,21.2576,142618.0
2016-05-20 14:00:00,23.43,23.49,23.42,23.49,117126.0,21.2576,21.3121,21.2486,21.3121,117126.0
2016-05-20 14:10:00,23.49,23.54,23.48,23.52,117785.0,21.3121,21.3574,21.303,21.3393,117785.0
2016-05-20 14:20:00,23.51,23.54,23.49,23.54,97693.0,21.3302,21.3574,21.3121,21.3574,97693.0
2016-05-20 14:30:00,23.54,23.54,23.5,23.52,85545.0,21.3574,21.3574,21.3211,21.3393,85545.0
2016-05-20 14:40:00,23.51,23.52,23.46,23.46,76567.0,21.3302,21.3393,21.2849,21.2849,76567.0
2016-05-20 14:50:00,23.47,23.47,23.43,23.44,109087.0,21.2939,21.2939,21.2576,21.2667,109087.0
2016-05-20 15:00:00,23.45,23.45,23.35,23.4,136271.0,21.2758,21.2758,21.1851,21.2304,136271.0
2016-05-20 15:10:00,23.4,23.46,23.39,23.45,110833.0,21.2304,21.2849,21.2213,21.2758,110833.0
2016-05-20 15:20:00,23.44,23.5,23.43,23.47,137397.0,21.2667,21.3211,21.2576,21.2939,137397.0
2016-05-20 15:30:00,23.47,23.48,23.42,23.45,170320.0,21.2939,21.303,21.2486,21.2758,170320.0
2016-05-20 15:40:00,23.45,23.47,23.41,23.46,287985.0,21.2758,21.2939,21.2395,21.2849,287985.0
2016-05-20 15:50:00,23.46,23.52,23.37,23.45,1369079.0,21.2849,21.3393,21.2032,21.2758,1369079.0
2016-05-23 09:30:00,23.41,23.46,23.0,23.03,637254.0,21.2395,21.2849,20.8675,20.8947,637254.0
2016-05-23 09:40:00,23.04,23.07,22.92,22.94,434938.0,20.9038,20.931,20.7949,20.8131,434938.0
2016-05-23 09:50:00,22.94,22.96,22.8,22.92,352772.0,20.8131,20.8312,20.686,20.7949,352772.0
2016-05-23 10:00:00,22.93,23.01,22.9,22.98,298326.0,20.804,20.8766,20.7768,20.8494,298326.0
2016-05-23 10:10:00,22.98,23.01,22.91,23.0,279998.0,20.8494,20.8766,20.7858,20.8675,279998.0
2016-05-23 10:20:00,23.0,23.03,22.96,23.0,359462.0,20.8675,20.8947,20.8312,20.8675,359462.0
2016-05-23 10:30:00,23.01,23.02,22.96,23.0,233895.0,20.8766,20.8856,20.8312,20.8675,233895.0
2016-05-23 10:40:00,22.99,23.01,22.93,23.0,205961.0,20.8584,20.8766,20.804,20.8675,205961.0
2016-05-23 10:50:00,22.99,23.07,22.99,23.07,199250.0,20.8584,20.931,20.8584,20.931,199250.0
2016-05-23 11:00:00,23.06,23.1,23.04,23.05,191833.0,20.9219,20.9582,20.9038,20.9129,191833.0
2016-05-23 11:10:00,23.05,23.06,22.98,22.98,148090.0,20.9129,20.9219,20.8494,20.8494,148090.0
2016-05-23 11:20:00,22.98,23.04,22.98,23.02,122626.0,20.8494,20.9038,20.8494,20.8856,122626.0
2016-05-23 11:30:00,23.03,23.03,22.98,22.99,155845.0,20.8947,20.8947,20.8494,20.8584,155845.0
2016-05-23 11:40:00,22.99,23.02,22.98,23.0,111209.0,20.8584,20.8856,20.8494,20.8675,111209.0
2016-05-23 11:50:00,23.0,23.04,22.98,23.01,93596.0,20.8675,20.9038,20.8494,20.8766,93596.0
2016-05-23 12:00:00,23.02,23.03,22.99,22.99,182435.0,20.8856,20.8947,20.8584,20.8584,182435.0
2016-05-23 12:10:00,23.0,23.03,22.99,23.01,163677.0,20.8675,20.8947,20.8584,20.8766,163677.0
2016-05-23 12:20:00,23.02,23.04,22.98,23.03,218668.0,20.8856,20.9038,20.8494,20.8947,218668.0
2016-05-23 12:30:00,23.03,23.04,23.0,23.01,96215.0,20.8947,20.9038,20.8675,20.8766,96215.0
2016-05-23 12:40:00,23.01,23.04,22.98,23.0,134118.0,20.8766,20.9038,20.8494,20.8675,134118.0
2016-05-23 12:50:00,23.01,23.03,22.98,23.0,119140.0,20.8766,20.8947,20.8494,20.8675,119140.0
2016-05-23 13:00:00,23.0,23.02,22.99,23.01,121100.0,20.8675,20.8856,20.8584,20.8766,121100.0
2016-05-23 13:10:00,23.01,23.03,23.0,23.01,67856.0,20.8766,20.8947,20.8675,20.8766,67856.0
2016-05-23 13:20:00,23.01,23.01,22.98,23.0,97665.0,20.8766,20.8766,20.8494,20.8675,97665.0
2016-05-23 13:30:00,23.0,23.0,22.94,22.96,106682.0,20.8675,20.8675,20.8131,20.8312,106682.0
2016-05-23 13:40:00,22.97,23.01,22.95,23.0,127710.0,20.8403,20.8766,20.8221,20.8675,127710.0
2016-05-23 13:50:00,23.0,23.01,22.98,23.0,95646.0,20.8675,20.8766,20.8494,20.8675,95646.0
2016-05-23 14:00:00,23.0,23.0,22.97,22.98,103823.0,20.8675,20.8675,20.8403,20.8494,103823.0
2016-05-23 14:10:00,22.98,23.01,22.97,23.0,131777.0,20.8494,20.8766,20.8403,20.8675,131777.0
2016-05-23 14:20:00,23.0,23.0,22.97,22.98,79938.0,20.8675,20.8675,20.8403,20.8494,79938.0
2016-05-23 14:30:00,22.99,22.99,22.96,22.96,76819.0,20.8584,20.8584,20.8312,20.8312,76819.0
2016-05-23 14:40:00,22.96,22.99,22.95,22.97,126936.0,20.8312,20.8584,20.8221,20.8403,126936.0
2016-05-23 14:50:00,22.98,22.99,22.92,22.93,138560.0,20.8494,20.8584,20.7949,20.804,138560.0
2016-05-23 15:00:00,22.94,22.94,22.9,22.92,139359.0,20.8131,20.8131,20.7768,20.7949,139359.0
2016-05-23 15:10:00,22.91,22.92,22.87,22.91,214517.0,20.7858,20.7949,20.7496,20.7858,214517.0
2016-05-23 15:20:00,22.91,22.92,22.87,22.89,115923.0,20.7858,20.7949,20.7496,20.7677,115923.0
2016-05-23 15:30:00,22.88,22.89,22.85,22.85,204388.0,20.7586,20.7677,20.7314,20.7314,204388.0
2016-05-23 15:40:00,22.85,22.87,22.83,22.84,215532.0,20.7314,20.7496,20.7133,20.7223,215532.0
2016-05-23 15:50:00,22.84,22.91,22.84,22.88,683454.0,20.7223,20.7858,20.7223,20.7586,683454.0
2016-05-24 09:30:00,23.19,23.48,23.01,23.13,1174683.0,21.0399,21.303,20.8766,20.9854,1174683.0
2016-05-24 09:40:00,23.13,23.33,23.13,23.16,824414.0,20.9854,21.1669,20.9854,21.0127,824414.0
2016-05-24 09:50:00,23.16,23.35,23.16,23.3,806570.0,21.0127,21.1851,21.0127,21.1397,806570.0
2016-05-24 10:00:00,23.31,23.48,23.29,23.38,806622.0,21.1488,21.303,21.1306,21.2123,806622.0
2016-05-24 10:10:00,23.39,23.58,23.39,23.53,522405.0,21.2213,21.3937,21.2213,21.3484,522405.0
2016-05-24 10:20:00,23.53,23.6,23.48,23.6,499707.0,21.3484,21.4119,21.303,21.4119,499707.0
2016-05-24 10:30:00,23.6,23.73,23.59,23.72,469694.0,21.4119,21.5298,21.4028,21.5207,469694.0
2016-05-24 10:40:00,23.71,23.87,23.71,23.75,722022.0,21.5117,21.6568,21.5117,21.548,722022.0
2016-05-24 10:50:00,23.76,23.85,23.63,23.85,386544.0,21.557,21.6387,21.4391,21.6387,386544.0
2016-05-24 11:00:00,23.84,23.89,23.77,23.89,506610.0,21.6296,21.675,21.5661,21.675,506610.0
2016-05-24 11:10:00,23.89,23.9,23.82,23.85,359621.0,21.675,21.6841,21.6115,21.6387,359621.0
2016-05-24 11:20:00,23.86,23.97,23.85,23.92,271645.0,21.6478,21.7476,21.6387,21.7022,271645.0
2016-05-24 11:30:00,23.93,24.0,23.93,23.99,359461.0,21.7113,21.7748,21.7113,21.7657,359461.0
2016-05-24 11:40:00,23.99,24.0,23.92,23.97,310363.0,21.7657,21.7748,21.7022,21.7476,310363.0
2016-05-24 11:50:00,23.97,24.01,23.88,23.88,354743.0,21.7476,21.7839,21.6659,21.6659,354743.0
2016-05-24 12:00:00,23.89,23.98,23.88,23.95,191834.0,21.675,21.7566,21.6659,21.7294,191834.0
2016-05-24 12:10:00,23.94,23.96,23.89,23.91,159518.0,21.7203,21.7385,21.675,21.6931,159518.0
2016-05-24 12:20:00,23.9,23.94,23.88,23.89,148419.0,21.6841,21.7203,21.6659,21.675,148419.0
2016-05-24 12:30:00,23.89,23.96,23.89,23.96,139287.0,21.675,21.7385,21.675,21.7385,139287.0
2016-05-24 12:40:00,23.96,23.98,23.92,23.94,140886.0,21.7385,21.7566,21.7022,21.7203,140886.0
2016-05-24 12:50:00,23.94,24.0,23.93,24.0,176892.0,21.7203,21.7748,21.7113,21.7748,176892.0
2016-05-24 13:00:00,23.99,24.01,23.92,23.98,261919.0,21.7657,21.7839,21.7022,21.7566,261919.0
2016-05-24 13:10:00,23.98,24.02,23.97,23.99,257600.0,21.7566,21.7929,21.7476,21.7657,257600.0
2016-05-24 13:20:00,23.99,24.02,23.93,23.98,174412.0,21.7657,21.7929,21.7113,21.7566,174412.0
2016-05-24 13:30:00,23.98,24.0,23.94,23.99,143505.0,21.7566,21.7748,21.7203,21.7657,143505.0
2016-05-24 13:40:00,23.99,24.02,23.93,23.99,322860.0,21.7657,21.7929,21.7113,21.7657,322860.0
2016-05-24 13:50:00,23.98,24.01,23.96,24.01,155976.0,21.7566,21.7839,21.7385,21.7839,155976.0
2016-05-24 14:00:00,24.01,24.03,23.96,23.97,223772.0,21.7839,21.802,21.7385,21.7476,223772.0
2016-05-24 14:10:00,23.97,24.04,23.97,24.0,232719.0,21.7476,21.8111,21.7476,21.7748,232719.0
2016-05-24 14:20:00,24.0,24.01,23.98,24.0,218484.0,21.7748,21.7839,21.7566,21.7748,218484.0
2016-05-24 14:30:00,24.0,24.0,23.89,23.95,245377.0,21.7748,21.7748,21.675,21.7294,245377.0
2016-05-24 14:40:00,23.95,23.97,23.9,23.96,257832.0,21.7294,21.7476,21.6841,21.7385,257832.0
2016-05-24 14:50:00,23.96,23.96,23.8,23.83,286958.0,21.7385,21.7385,21.5933,21.6205,286958.0
2016-05-24 15:00:00,23.84,23.88,23.73,23.74,526649.0,21.6296,21.6659,21.5298,21.5389,526649.0
2016-05-24 15:10:00,23.75,23.79,23.74,23.77,332650.0,21.548,21.5843,21.5389,21.5661,332650.0
2016-05-24 15:20:00,23.78,23.79,23.75,23.77,340291.0,21.5752,21.5843,21.548,21.5661,340291.0
2016-05-24 15:30:00,23.77,23.78,23.73,23.77,642935.0,21.5661,21.5752,21.5298,21.5661,642935.0
2016-05-24 15:40:00,23.77,23.81,23.76,23.78,384022.0,21.5661,21.6024,21.557,21.5752,384022.0
2016-05-24 15:50:00,23.78,23.83,23.77,23.79,1471696.0,21.5752,21.6205,21.5661,21.5843,1471696.0
2016-05-25 09:30:00,23.8,23.9,23.34,23.36,969450.0,21.5933,21.6841,21.176,21.1941,969450.0
2016-05-25 09:40:00,23.36,23.38,23.01,23.2,1024673.0,21.1941,21.2123,20.8766,21.049,1024673.0
2016-05-25 09:50:00,23.21,23.27,23.19,23.23,672794.0,21.058,21.1125,21.0399,21.0762,672794.0
2016-05-25 10:00:00,23.22,23.26,23.08,23.21,687015.0,21.0671,21.1034,20.9401,21.058,687015.0
2016-05-25 10:10:00,23.22,23.35,23.14,23.34,591465.0,21.0671,21.1851,20.9945,21.176,591465.0
2016-05-25 10:20:00,23.34,23.34,23.22,23.23,438355.0,21.176,21.176,21.0671,21.0762,438355.0
2016-05-25 10:30:00,23.23,23.32,23.2,23.26,201245.0,21.0762,21.1578,21.049,21.1034,201245.0
2016-05-25 10:40:00,23.26,23.29,23.17,23.23,273138.0,21.1034,21.1306,21.0217,21.0762,273138.0
2016-05-25 10:50:00,23.23,23.32,23.2,23.28,266815.0,21.0762,21.1578,21.049,21.1215,266815.0
2016-05-25 11:00:00,23.28,23.3,23.18,23.2,237404.0,21.1215,21.1397,21.0308,21.049,237404.0
2016-05-25 11:10:00,23.21,23.23,23.13,23.13,285506.0,21.058,21.0762,20.9854,20.9854,285506.0
2016-05-25 11:20:00,23.12,23.15,23.01,23.06,501026.0,20.9764,21.0036,20.8766,20.9219,501026.0
2016-05-25 11:30:00,23.06,23.1,23.04,23.04,394384.0,20.9219,20.9582,20.9038,20.9038,394384.0
2016-05-25 11:40:00,23.04,23.1,23.02,23.07,273490.0,20.9038,20.9582,20.8856,20.931,273490.0
2016-05-25 11:50:00,23.07,23.09,23.02,23.08,463052.0,20.931,20.9492,20.8856,20.9401,463052.0
2016-05-25 12:00:00,23.08,23.11,23.06,23.1,461788.0,20.9401,20.9673,20.9219,20.9582,461788.0
2016-05-25 12:10:00,23.1,23.1,23.01,23.02,334318.0,20.9582,20.9582,20.8766,20.8856,334318.0
2016-05-25 12:20:00,23.01,23.07,22.99,23.02,506444.0,20.8766,20.931,20.8584,20.8856,506444.0
2016-05-25 12:30:00,23.02,23.03,22.93,22.95,547670.0,20.8856,20.8947,20.804,20.8221,547670.0
2016-05-25 12:40:00,22.95,22.95,22.86,22.88,617323.0,20.8221,20.8221,20.7405,20.7586,617323.0
2016-05-25 12:50:00,22.88,22.89,22.8,22.84,525991.0,20.7586,20.7677,20.686,20.7223,525991.0
2016-05-25 13:00:00,22.85,22.9,22.83,22.85,530474.0,20.7314,20.7768,20.7133,20.7314,530474.0
2016-05-25 13:10:00,22.85,22.9,22.84,22.89,242126.0,20.7314,20.7768,20.7223,20.7677,242126.0
2016-05-25 13:20:00,22.89,22.96,22.88,22.92,261925.0,20.7677,20.8312,20.7586,20.7949,261925.0
2016-05-25 13:30:00,22.92,22.99,22.92,22.94,295233.0,20.7949,20.8584,20.7949,20.8131,295233.0
2016-05-25 13:40:00,22.95,22.97,22.9,22.96,220477.0,20.8221,20.8403,20.7768,20.8312,220477.0
2016-05-25 13:50:00,22.96,23.0,22.96,23.0,358004.0,20.8312,20.8675,20.8312,20.8675,358004.0
2016-05-25 14:00:00,22.99,23.0,22.94,22.99,230161.0,20.8584,20.8675,20.8131,20.8584,230161.0
2016-05-25 14:10:00,22.99,23.01,22.94,22.94,241462.0,20.8584,20.8766,20.8131,20.8131,241462.0
2016-05-25 14:20:00,22.94,22.98,22.9,22.95,237947.0,20.8131,20.8494,20.7768,20.8221,237947.0
2016-05-25 14:30:00,22.95,23.01,22.95,23.0,362528.0,20.8221,20.8766,20.8221,20.8675,362528.0
2016-05-25 14:40:00,23.0,23.01,22.95,22.96,370284.0,20.8675,20.8766,20.8221,20.8312,370284.0
2016-05-25 14:50:00,22.96,22.99,22.95,22.96,265569.0,20.8312,20.8584,20.8221,20.8312,265569.0
2016-05-25 15:00:00,22.95,22.96,22.88,22.91,258148.0,20.8221,20.8312,20.7586,20.7858,258148.0
2016-05-25 15:10:00,22.91,22.97,22.89,22.95,251952.0,20.7858,20.8403,20.7677,20.8221,251952.0
2016-05-25 15:20:00,22.95,23.0,22.93,22.99,289972.0,20.8221,20.8675,20.804,20.8584,289972.0
2016-05-25 15:30:00,22.99,23.01,22.97,22.98,548305.0,20.8584,20.8766,20.8403,20.8494,548305.0
2016-05-25 15:40:00,22.98,23.01,22.98,22.99,519757.0,20.8494,20.8766,20.8494,20.8584,519757.0
2016-05-25 15:50:00,23.0,23.02,22.96,22.98,1436243.0,20.8675,20.8856,20.8312,20.8494,1436243.0
2016-05-26 09:30:00,23.31,23.39,22.92,22.95,924413.0,21.1488,21.2213,20.7949,20.8221,924413.0
2016-05-26 09:40:00,22.95,23.15,22.91,22.96,549087.0,20.8221,21.0036,20.7858,20.8312,549087.0
2016-05-26 09:50:00,22.95,23.06,22.9,23.03,544973.0,20.8221,20.9219,20.7768,20.8947,544973.0
2016-05-26 10:00:00,23.03,23.05,22.97,23.01,393368.0,20.8947,20.9129,20.8403,20.8766,393368.0
2016-05-26 10:10:00,23.02,23.05,22.98,23.04,434162.0,20.8856,20.9129,20.8494,20.9038,434162.0
2016-05-26 10:20:00,23.05,23.05,22.95,22.99,504240.0,20.9129,20.9129,20.8221,20.8584,504240.0
2016-05-26 10:30:00,23.0,23.02,22.98,23.0,277825.0,20.8675,20.8856,20.8494,20.8675,277825.0
2016-05-26 10:40:00,23.0,23.01,22.95,22.99,322988.0,20.8675,20.8766,20.8221,20.8584,322988.0
2016-05-26 10:50:00,23.0,23.0,22.97,22.98,194801.0,20.8675,20.8675,20.8403,20.8494,194801.0
2016-05-26 11:00:00,22.98,22.99,22.92,22.93,309765.0,20.8494,20.8584,20.7949,20.804,309765.0
2016-05-26 11:10:00,22.93,22.94,22.86,22.91,307813.0,20.804,20.8131,20.7405,20.7858,307813.0
2016-05-26 11:20:00,22.91,23.01,22.89,23.01,261341.0,20.7858,20.8766,20.7677,20.8766,261341.0
2016-05-26 11:30:00,23.01,23.03,22.98,23.01,188810.0,20.8766,20.8947,20.8494,20.8766,188810.0
2016-05-26 11:40:00,23.01,23.01,22.97,22.99,223523.0,20.8766,20.8766,20.8403,20.8584,223523.0
2016-05-26 11:50:00,22.98,23.02,22.97,23.0,277185.0,20.8494,20.8856,20.8403,20.8675,277185.0
2016-05-26 12:00:00,22.99,23.01,22.96,22.98,168356.0,20.8584,20.8766,20.8312,20.8494,168356.0
2016-05-26 12:10:00,22.98,23.02,22.95,23.02,183177.0,20.8494,20.8856,20.8221,20.8856,183177.0
2016-05-26 12:20:00,23.02,23.07,23.0,23.02,323115.0,20.8856,20.931,20.8675,20.8856,323115.0
2016-05-26 12:30:00,23.02,23.04,22.98,23.02,158599.0,20.8856,20.9038,20.8494,20.8856,158599.0
2016-05-26 12:40:00,23.03,23.04,22.98,22.99,112416.0,20.8947,20.9038,20.8494,20.8584,112416.0
2016-05-26 12:50:00,23.0,23.08,22.99,23.08,164302.0,20.8675,20.9401,20.8584,20.9401,164302.0
2016-05-26 13:00:00,23.09,23.09,23.03,23.07,129095.0,20.9492,20.9492,20.8947,20.931,129095.0
2016-05-26 13:10:00,23.07,23.08,23.04,23.04,145941.0,20.931,20.9401,20.9038,20.9038,145941.0
2016-05-26 13:20:00,23.05,23.09,23.03,23.05,169728.0,20.9129,20.9492,20.8947,20.9129,169728.0
2016-05-26 13:30:00,23.04,23.06,22.98,23.02,163427.0,20.9038,20.9219,20.8494,20.8856,163427.0
2016-05-26 13:40:00,23.02,23.03,22.98,23.0,115327.0,20.8856,20.8947,20.8494,20.8675,115327.0
2016-05-26 13:50:00,23.0,23.1,22.98,23.06,142267.0,20.8675,20.9582,20.8494,20.9219,142267.0
2016-05-26 14:00:00,23.06,23.08,23.03,23.05,197755.0,20.9219,20.9401,20.8947,20.9129,197755.0
2016-05-26 14:10:00,23.05,23.12,23.04,23.07,205520.0,20.9129,20.9764,20.9038,20.931,205520.0
2016-05-26 14:20:00,23.08,23.12,23.07,23.09,287652.0,20.9401,20.9764,20.931,20.9492,287652.0
2016-05-26 14:30:00,23.1,23.11,23.05,23.05,195611.0,20.9582,20.9673,20.9129,20.9129,195611.0
2016-05-26 14:40:00,23.06,23.08,23.03,23.06,220869.0,20.9219,20.9401,20.8947,20.9219,220869.0
2016-05-26 14:50:00,23.06,23.09,23.05,23.07,146147.0,20.9219,20.9492,20.9129,20.931,146147.0
2016-05-26 15:00:00,23.07,23.09,23.02,23.07,464828.0,20.931,20.9492,20.8856,20.931,464828.0
2016-05-26 15:10:00,23.07,23.14,23.07,23.1,203523.0,20.931,20.9945,20.931,20.9582,203523.0
2016-05-26 15:20:00,23.1,23.14,23.07,23.14,251697.0,20.9582,20.9945,20.931,20.9945,251697.0
2016-05-26 15:30:00,23.14,23.16,23.11,23.15,560367.0,20.9945,21.0127,20.9673,21.0036,560367.0
2016-05-26 15:40:00,23.15,23.17,23.1,23.12,477005.0,21.0036,21.0217,20.9582,20.9764,477005.0
2016-05-26 15:50:00,23.12,23.2,23.1,23.18,1037775.0,20.9764,21.049,20.9582,21.0308,1037775.0
2016-05-27 09:30:00,23.32,23.66,23.18,23.64,696276.0,21.1578,21.4663,21.0308,21.4482,696276.0
2016-05-27 09:40:00,23.65,23.77,23.55,23.77,524390.0,21.4572,21.5661,21.3665,21.5661,524390.0
2016-05-27 09:50:00,23.77,23.9,23.72,23.9,834718.0,21.5661,21.6841,21.5207,21.6841,834718.0
2016-05-27 10:00:00,23.89,24.0,23.87,23.92,680312.0,21.675,21.7748,21.6568,21.7022,680312.0
2016-05-27 10:10:00,23.91,23.99,23.84,23.85,436730.0,21.6931,21.7657,21.6296,21.6387,436730.0
2016-05-27 10:20:00,23.85,23.91,23.8,23.86,411666.0,21.6387,21.6931,21.5933,21.6478,411666.0
2016-05-27 10:30:00,23.86,23.91,23.85,23.88,245474.0,21.6478,21.6931,21.6387,21.6659,245474.0
2016-05-27 10:40:00,23.88,23.95,23.84,23.95,342950.0,21.6659,21.7294,21.6296,21.7294,342950.0
2016-05-27 10:50:00,23.95,23.95,23.87,23.93,280424.0,21.7294,21.7294,21.6568,21.7113,280424.0
2016-05-27 11:00:00,23.93,23.95,23.86,23.9,312377.0,21.7113,21.7294,21.6478,21.6841,312377.0
2016-05-27 11:10:00,23.89,23.94,23.88,23.94,224632.0,21.675,21.7203,21.6659,21.7203,224632.0
2016-05-27 11:20:00,23.94,23.99,23.93,23.98,368843.0,21.7203,21.7657,21.7113,21.7566,368843.0
2016-05-27 11:30:00,23.98,24.0,23.97,23.99,261108.0,21.7566,21.7748,21.7476,21.7657,261108.0
2016-05-27 11:40:00,23.99,24.01,23.95,23.97,534362.0,21.7657,21.7839,21.7294,21.7476,534362.0
2016-05-27 11:50:00,23.96,24.02,23.96,24.0,283056.0,21.7385,21.7929,21.7385,21.7748,283056.0
2016-05-27 12:00:00,24.0,24.05,24.0,24.05,249352.0,21.7748,21.8201,21.7748,21.8201,249352.0
2016-05-27 12:10:00,24.05,24.05,23.93,23.98,211770.0,21.8201,21.8201,21.7113,21.7566,211770.0
2016-05-27 12:20:00,23.99,24.01,23.98,24.0,597908.0,21.7657,21.7839,21.7566,21.7748,597908.0
2016-05-27 12:30:00,24.0,24.04,23.99,23.99,149997.0,21.7748,21.8111,21.7657,21.7657,149997.0
2016-05-27 12:40:00,23.99,24.0,23.94,23.99,143606.0,21.7657,21.7748,21.7203,21.7657,143606.0
2016-05-27 12:50:00,24.0,24.05,23.97,24.04,142205.0,21.7748,21.8201,21.7476,21.8111,142205.0
2016-05-27 13:00:00,24.04,24.07,24.03,24.04,178189.0,21.8111,21.8383,21.802,21.8111,178189.0
2016-05-27 13:10:00,24.04,24.1,24.04,24.09,181532.0,21.8111,21.8655,21.8111,21.8564,181532.0
2016-05-27 13:20:00,24.08,24.1,24.02,24.03,133761.0,21.8474,21.8655,21.7929,21.802,133761.0
2016-05-27 13:30:00,24.03,24.03,23.93,23.98,321619.0,21.802,21.802,21.7113,21.7566,321619.0
2016-05-27 13:40:00,23.98,24.0,23.96,24.0,333079.0,21.7566,21.7748,21.7385,21.7748,333079.0
2016-05-27 13:50:00,24.0,24.03,23.98,24.0,197411.0,21.7748,21.802,21.7566,21.7748,197411.0
2016-05-27 14:00:00,24.0,24.0,23.94,24.0,166828.0,21.7748,21.7748,21.7203,21.7748,166828.0
2016-05-27 14:10:00,24.0,24.06,23.99,24.05,146480.0,21.7748,21.8292,21.7657,21.8201,146480.0
2016-05-27 14:20:00,24.05,24.06,24.02,24.02,179283.0,21.8201,21.8292,21.7929,21.7929,179283.0
2016-05-27 14:30:00,24.02,24.05,24.01,24.03,150170.0,21.7929,21.8201,21.7839,21.802,150170.0
2016-05-27 14:40:00,24.03,24.05,24.02,24.05,144880.0,21.802,21.8201,21.7929,21.8201,144880.0
2016-05-27 14:50:00,24.06,24.07,24.03,24.05,137286.0,21.8292,21.8383,21.802,21.8201,137286.0
2016-05-27 15:00:00,24.05,24.25,24.04,24.17,852539.0,21.8201,22.0016,21.8111,21.929,852539.0
2016-05-27 15:10:00,24.18,24.18,24.09,24.15,329203.0,21.9381,21.9381,21.8564,21.9109,329203.0
2016-05-27 15:20:00,24.15,24.17,24.11,24.16,457817.0,21.9109,21.929,21.8746,21.92,457817.0
2016-05-27 15:30:00,24.16,24.21,24.14,24.21,471595.0,21.92,21.9653,21.9018,21.9653,471595.0
2016-05-27 15:40:00,24.2,24.28,24.18,24.25,1003000.0,21.9562,22.0288,21.9381,22.0016,1003000.0
2016-05-27 15:50:00,24.25,24.27,24.19,24.24,1660939.0,22.0016,22.0198,21.9472,21.9925,1660939.0
2016-05-31 09:30:00,24.57,25.0,24.39,24.77,1886620.0,22.2919,22.6821,22.1286,22.4734,1886620.0
2016-05-31 09:40:00,24.77,24.86,24.69,24.86,1321520.0,22.4734,22.555,22.4008,22.555,1321520.0
2016-05-31 09:50:00,24.86,24.9,24.71,24.73,975640.0,22.555,22.5913,22.419,22.4371,975640.0
2016-05-31 10:00:00,24.72,24.88,24.71,24.8,764132.0,22.428,22.5732,22.419,22.5006,764132.0
2016-05-31 10:10:00,24.8,24.8,24.6,24.6,928476.0,22.5006,22.5006,22.3192,22.3192,928476.0
2016-05-31 10:20:00,24.61,24.79,24.58,24.79,730181.0,22.3282,22.4915,22.301,22.4915,730181.0
2016-05-31 10:30:00,24.79,24.87,24.72,24.79,581757.0,22.4915,22.5641,22.428,22.4915,581757.0
2016-05-31 10:40:00,24.79,24.8,24.59,24.63,701693.0,22.4915,22.5006,22.3101,22.3464,701693.0
2016-05-31 10:50:00,24.63,24.65,24.44,24.49,646725.0,22.3464,22.3645,22.174,22.2194,646725.0
2016-05-31 11:00:00,24.49,24.52,24.47,24.5,661200.0,22.2194,22.2466,22.2012,22.2284,661200.0
2016-05-31 11:10:00,24.5,24.62,24.47,24.59,585342.0,22.2284,22.3373,22.2012,22.3101,585342.0
2016-05-31 11:20:00,24.59,24.66,24.54,24.61,482171.0,22.3101,22.3736,22.2647,22.3282,482171.0
2016-05-31 11:30:00,24.61,24.62,24.47,24.5,396320.0,22.3282,22.3373,22.2012,22.2284,396320.0
2016-05-31 11:40:00,24.5,24.51,24.43,24.45,313075.0,22.2284,22.2375,22.1649,22.1831,313075.0
2016-05-31 11:50:00,24.46,24.49,24.45,24.48,285662.0,22.1921,22.2194,22.1831,22.2103,285662.0
2016-05-31 12:00:00,24.48,24.58,24.47,24.48,583297.0,22.2103,22.301,22.2012,22.2103,583297.0
2016-05-31 12:10:00,24.48,24.5,24.42,24.46,423569.0,22.2103,22.2284,22.1558,22.1921,423569.0
2016-05-31 12:20:00,24.46,24.47,24.38,24.46,288407.0,22.1921,22.2012,22.1196,22.1921,288407.0
2016-05-31 12:30:00,24.45,24.46,24.4,24.4,377297.0,22.1831,22.1921,22.1377,22.1377,377297.0
2016-05-31 12:40:00,24.4,24.5,24.4,24.46,483335.0,22.1377,22.2284,22.1377,22.1921,483335.0
2016-05-31 12:50:00,24.46,24.55,24.46,24.49,397911.0,22.1921,22.2738,22.1921,22.2194,397911.0
2016-05-31 13:00:00,24.5,24.5,24.48,24.48,216975.0,22.2284,22.2284,22.2103,22.2103,216975.0
2016-05-31 13:10:00,24.48,24.5,24.48,24.5,208634.0,22.2103,22.2284,22.2103,22.2284,208634.0
2016-05-31 13:20:00,24.5,24.57,24.49,24.54,446831.0,22.2284,22.2919,22.2194,22.2647,446831.0
2016-05-31 13:30:00,24.54,24.55,24.53,24.55,252425.0,22.2647,22.2738,22.2556,22.2738,252425.0
2016-05-31 13:40:00,24.55,24.56,24.51,24.51,379993.0,22.2738,22.2829,22.2375,22.2375,379993.0
2016-05-31 13:50:00,24.52,24.53,24.51,24.51,556750.0,22.2466,22.2556,22.2375,22.2375,556750.0
2016-05-31 14:00:00,24.52,24.52,24.26,24.29,1078268.0,22.2466,22.2466,22.0107,22.0379,1078268.0
2016-05-31 14:10:00,24.29,24.34,24.26,24.3,579916.0,22.0379,22.0833,22.0107,22.047,579916.0
2016-05-31 14:20:00,24.3,24.42,24.3,24.42,660009.0,22.047,22.1558,22.047,22.1558,660009.0
2016-05-31 14:30:00,24.42,24.42,24.3,24.3,693467.0,22.1558,22.1558,22.047,22.047,693467.0
2016-05-31 14:40:00,24.3,24.43,24.3,24.43,775874.0,22.047,22.1649,22.047,22.1649,775874.0
2016-05-31 14:50:00,24.43,24.51,24.42,24.47,1081891.0,22.1649,22.2375,22.1558,22.2012,1081891.0
2016-05-31 15:00:00,24.48,24.58,24.45,24.58,949647.0,22.2103,22.301,22.1831,22.301,949647.0
2016-05-31 15:10:00,24.58,24.6,24.48,24.55,1269232.0,22.301,22.3192,22.2103,22.2738,1269232.0
2016-05-31 15:20:00,24.55,24.55,24.46,24.49,1083993.0,22.2738,22.2738,22.1921,22.2194,1083993.0
2016-05-31 15:30:00,24.48,24.5,24.22,24.23,1728556.0,22.2103,22.2284,21.9744,21.9835,1728556.0
2016-05-31 15:40:00,24.22,24.32,24.17,24.3,1609063.0,21.9744,22.0651,21.929,22.047,1609063.0
2016-05-31 15:50:00,24.31,24.73,24.31,24.46,11452082.0,22.056,22.4371,22.056,22.1921,11452082.0
2016-06-01 09:30:00,24.35,24.37,23.81,24.15,1604863.0,22.0923,22.1105,21.6024,21.9109,1604863.0
2016-06-01 09:40:00,24.14,24.17,24.0,24.14,1424613.0,21.9018,21.929,21.7748,21.9018,1424613.0
2016-06-01 09:50:00,24.15,24.2,23.96,24.05,588322.0,21.9109,21.9562,21.7385,21.8201,588322.0
2016-06-01 10:00:00,24.05,24.13,23.98,24.09,625127.0,21.8201,21.8927,21.7566,21.8564,625127.0
2016-06-01 10:10:00,24.1,24.12,24.04,24.08,302313.0,21.8655,21.8837,21.8111,21.8474,302313.0
2016-06-01 10:20:00,24.07,24.09,24.0,24.04,347271.0,21.8383,21.8564,21.7748,21.8111,347271.0
2016-06-01 10:30:00,24.04,24.18,24.01,24.08,394440.0,21.8111,21.9381,21.7839,21.8474,394440.0
2016-06-01 10:40:00,24.09,24.09,24.02,24.02,206746.0,21.8564,21.8564,21.7929,21.7929,206746.0
2016-06-01 10:50:00,24.03,24.05,23.97,23.98,444620.0,21.802,21.8201,21.7476,21.7566,444620.0
2016-06-01 11:00:00,23.99,24.02,23.96,24.01,393504.0,21.7657,21.7929,21.7385,21.7839,393504.0
2016-06-01 11:10:00,24.02,24.1,24.0,24.08,402632.0,21.7929,21.8655,21.7748,21.8474,402632.0
2016-06-01 11:20:00,24.09,24.1,23.99,23.99,333499.0,21.8564,21.8655,21.7657,21.7657,333499.0
2016-06-01 11:30:00,24.0,24.02,23.98,24.0,386988.0,21.7748,21.7929,21.7566,21.7748,386988.0
2016-06-01 11:40:00,24.0,24.0,23.99,23.99,181927.0,21.7748,21.7748,21.7657,21.7657,181927.0
2016-06-01 11:50:00,24.0,24.06,23.99,24.05,282571.0,21.7748,21.8292,21.7657,21.8201,282571.0
2016-06-01 12:00:00,24.05,24.07,23.96,23.96,307417.0,21.8201,21.8383,21.7385,21.7385,307417.0
2016-06-01 12:10:00,23.96,23.98,23.96,23.97,100178.0,21.7385,21.7566,21.7385,21.7476,100178.0
2016-06-01 12:20:00,23.97,24.02,23.96,24.02,218238.0,21.7476,21.7929,21.7385,21.7929,218238.0
2016-06-01 12:30:00,24.01,24.02,23.93,23.96,190470.0,21.7839,21.7929,21.7113,21.7385,190470.0
2016-06-01 12:40:00,23.97,24.0,23.94,23.99,114256.0,21.7476,21.7748,21.7203,21.7657,114256.0
2016-06-01 12:50:00,24.0,24.04,23.99,24.0,380314.0,21.7748,21.8111,21.7657,21.7748,380314.0
2016-06-01 13:00:00,23.99,24.01,23.95,23.98,304105.0,21.7657,21.7839,21.7294,21.7566,304105.0
2016-06-01 13:10:00,23.99,24.03,23.94,23.96,297390.0,21.7657,21.802,21.7203,21.7385,297390.0
2016-06-01 13:20:00,23.96,23.96,23.93,23.95,291464.0,21.7385,21.7385,21.7113,21.7294,291464.0
2016-06-01 13:30:00,23.94,23.95,23.87,23.88,257030.0,21.7203,21.7294,21.6568,21.6659,257030.0
2016-06-01 13:40:00,23.87,23.88,23.81,23.82,263629.0,21.6568,21.6659,21.6024,21.6115,263629.0
2016-06-01 13:50:00,23.82,23.85,23.75,23.81,357830.0,21.6115,21.6387,21.548,21.6024,357830.0
2016-06-01 14:00:00,23.81,23.82,23.72,23.79,344961.0,21.6024,21.6115,21.5207,21.5843,344961.0
2016-06-01 14:10:00,23.79,23.85,23.76,23.83,178455.0,21.5843,21.6387,21.557,21.6205,178455.0
2016-06-01 14:20:00,23.82,23.86,23.79,23.82,227778.0,21.6115,21.6478,21.5843,21.6115,227778.0
2016-06-01 14:30:00,23.82,23.82,23.78,23.8,128409.0,21.6115,21.6115,21.5752,21.5933,128409.0
2016-06-01 14:40:00,23.81,23.83,23.8,23.83,163705.0,21.6024,21.6205,21.5933,21.6205,163705.0
2016-06-01 14:50:00,23.83,23.83,23.75,23.78,173935.0,21.6205,21.6205,21.548,21.5752,173935.0
2016-06-01 15:00:00,23.79,23.79,23.72,23.77,451921.0,21.5843,21.5843,21.5207,21.5661,451921.0
2016-06-01 15:10:00,23.76,23.77,23.71,23.75,335909.0,21.557,21.5661,21.5117,21.548,335909.0
2016-06-01 15:20:00,23.73,23.73,23.68,23.7,364943.0,21.5298,21.5298,21.4845,21.5026,364943.0
2016-06-01 15:30:00,23.7,23.76,23.68,23.76,668552.0,21.5026,21.557,21.4845,21.557,668552.0
2016-06-01 15:40:00,23.76,23.83,23.75,23.8,804146.0,21.557,21.6205,21.548,21.5933,804146.0
2016-06-01 15:50:00,23.81,23.89,23.78,23.79,1881043.0,21.6024,21.675,21.5752,21.5843,1881043.0
2016-06-02 09:30:00,24.0,24.22,23.73,23.8,1459448.0,21.7748,21.9744,21.5298,21.5933,1459448.0
2016-06-02 09:40:00,23.78,23.78,23.47,23.5,632952.0,21.5752,21.5752,21.2939,21.3211,632952.0
2016-06-02 09:50:00,23.5,23.66,23.48,23.6,480905.0,21.3211,21.4663,21.303,21.4119,480905.0
2016-06-02 10:00:00,23.6,23.64,23.48,23.49,593916.0,21.4119,21.4482,21.303,21.3121,593916.0
2016-06-02 10:10:00,23.49,23.63,23.45,23.59,273230.0,21.3121,21.4391,21.2758,21.4028,273230.0
2016-06-02 10:20:00,23.58,23.64,23.57,23.64,266511.0,21.3937,21.4482,21.3847,21.4482,266511.0
2016-06-02 10:30:00,23.64,23.69,23.6,23.67,323236.0,21.4482,21.4935,21.4119,21.4754,323236.0
2016-06-02 10:40:00,23.68,23.68,23.6,23.64,178184.0,21.4845,21.4845,21.4119,21.4482,178184.0
2016-06-02 10:50:00,23.64,23.65,23.57,23.62,275325.0,21.4482,21.4572,21.3847,21.43,275325.0
2016-06-02 11:00:00,23.62,23.68,23.59,23.66,478593.0,21.43,21.4845,21.4028,21.4663,478593.0
2016-06-02 11:10:00,23.66,23.71,23.63,23.64,186546.0,21.4663,21.5117,21.4391,21.4482,186546.0
2016-06-02 11:20:00,23.64,23.66,23.63,23.65,134245.0,21.4482,21.4663,21.4391,21.4572,134245.0
2016-06-02 11:30:00,23.65,23.66,23.58,23.58,130679.0,21.4572,21.4663,21.3937,21.3937,130679.0
2016-06-02 11:40:00,23.59,23.66,23.58,23.61,186526.0,21.4028,21.4663,21.3937,21.4209,186526.0
2016-06-02 11:50:00,23.62,23.66,23.58,23.59,106793.0,21.43,21.4663,21.3937,21.4028,106793.0
2016-06-02 12:00:00,23.6,23.65,23.55,23.59,154108.0,21.4119,21.4572,21.3665,21.4028,154108.0
2016-06-02 12:10:00,23.6,23.61,23.56,23.59,128310.0,21.4119,21.4209,21.3756,21.4028,128310.0
2016-06-02 12:20:00,23.59,23.61,23.55,23.55,194342.0,21.4028,21.4209,21.3665,21.3665,194342.0
2016-06-02 12:30:00,23.55,23.57,23.44,23.45,282976.0,21.3665,21.3847,21.2667,21.2758,282976.0
2016-06-02 12:40:00,23.45,23.5,23.44,23.47,175453.0,21.2758,21.3211,21.2667,21.2939,175453.0
2016-06-02 12:50:00,23.47,23.54,23.46,23.49,320136.0,21.2939,21.3574,21.2849,21.3121,320136.0
2016-06-02 13:00:00,23.49,23.6,23.48,23.57,182706.0,21.3121,21.4119,21.303,21.3847,182706.0
2016-06-02 13:10:00,23.57,23.65,23.56,23.63,133535.0,21.3847,21.4572,21.3756,21.4391,133535.0
2016-06-02 13:20:00,23.62,23.67,23.6,23.66,114543.0,21.43,21.4754,21.4119,21.4663,114543.0
2016-06-02 13:30:00,23.66,23.67,23.61,23.65,114781.0,21.4663,21.4754,21.4209,21.4572,114781.0
2016-06-02 13:40:00,23.66,23.7,23.62,23.62,123013.0,21.4663,21.5026,21.43,21.43,123013.0
2016-06-02 13:50:00,23.62,23.67,23.62,23.62,116629.0,21.43,21.4754,21.43,21.43,116629.0
2016-06-02 14:00:00,23.63,23.69,23.62,23.66,146037.0,21.4391,21.4935,21.43,21.4663,146037.0
2016-06-02 14:10:00,23.65,23.66,23.62,23.63,140851.0,21.4572,21.4663,21.43,21.4391,140851.0
2016-06-02 14:20:00,23.64,23.68,23.61,23.64,126087.0,21.4482,21.4845,21.4209,21.4482,126087.0
2016-06-02 14:30:00,23.65,23.66,23.58,23.58,164643.0,21.4572,21.4663,21.3937,21.3937,164643.0
2016-06-02 14:40:00,23.58,23.61,23.55,23.56,234979.0,21.3937,21.4209,21.3665,21.3756,234979.0
2016-06-02 14:50:00,23.57,23.63,23.56,23.63,132860.0,21.3847,21.4391,21.3756,21.4391,132860.0
2016-06-02 15:00:00,23.63,23.65,23.61,23.64,148528.0,21.4391,21.4572,21.4209,21.4482,148528.0
2016-06-02 15:10:00,23.64,23.69,23.64,23.68,174315.0,21.4482,21.4935,21.4482,21.4845,174315.0
2016-06-02 15:20:00,23.68,23.68,23.62,23.67,322880.0,21.4845,21.4845,21.43,21.4754,322880.0
2016-06-02 15:30:00,23.67,23.68,23.64,23.65,253519.0,21.4754,21.4845,21.4482,21.4572,253519.0
2016-06-02 15:40:00,23.64,23.67,23.58,23.58,503402.0,21.4482,21.4754,21.3937,21.3937,503402.0
2016-06-02 15:50:00,23.59,23.69,23.59,23.66,926981.0,21.4028,21.4935,21.4028,21.4663,926981.0
2016-06-03 09:30:00,23.71,23.9,23.63,23.65,463976.0,21.5117,21.6841,21.4391,21.4572,463976.0
2016-06-03 09:40:00,23.66,23.66,23.45,23.48,288936.0,21.4663,21.4663,21.2758,21.303,288936.0
2016-06-03 09:50:00,23.48,23.55,23.41,23.45,306066.0,21.303,21.3665,21.2395,21.2758,306066.0
2016-06-03 10:00:00,23.44,23.45,23.37,23.4,261050.0,21.2667,21.2758,21.2032,21.2304,261050.0
2016-06-03 10:10:00,23.4,23.41,23.31,23.33,182347.0,21.2304,21.2395,21.1488,21.1669,182347.0
2016-06-03 10:20:00,23.32,23.36,23.25,23.26,425505.0,21.1578,21.1941,21.0943,21.1034,425505.0
2016-06-03 10:30:00,23.25,23.26,23.2,23.21,365325.0,21.0943,21.1034,21.049,21.058,365325.0
2016-06-03 10:40:00,23.22,23.23,23.16,23.18,370896.0,21.0671,21.0762,21.0127,21.0308,370896.0
2016-06-03 10:50:00,23.19,23.3,23.16,23.3,307800.0,21.0399,21.1397,21.0127,21.1397,307800.0
2016-06-03 11:00:00,23.3,23.31,23.23,23.3,290957.0,21.1397,21.1488,21.0762,21.1397,290957.0
2016-06-03 11:10:00,23.3,23.33,23.27,23.3,129890.0,21.1397,21.1669,21.1125,21.1397,129890.0
2016-06-03 11:20:00,23.3,23.32,23.23,23.28,167641.0,21.1397,21.1578,21.0762,21.1215,167641.0
2016-06-03 11:30:00,23.28,23.3,23.2,23.21,567652.0,21.1215,21.1397,21.049,21.058,567652.0
2016-06-03 11:40:00,23.21,23.22,23.15,23.16,306369.0,21.058,21.0671,21.0036,21.0127,306369.0
2016-06-03 11:50:00,23.16,23.17,23.07,23.08,494236.0,21.0127,21.0217,20.931,20.9401,494236.0
2016-06-03 12:00:00,23.09,23.16,23.08,23.14,348866.0,20.9492,21.0127,20.9401,20.9945,348866.0
2016-06-03 12:10:00,23.14,23.15,23.06,23.06,248185.0,20.9945,21.0036,20.9219,20.9219,248185.0
2016-06-03 12:20:00,23.06,23.1,23.03,23.03,177301.0,20.9219,20.9582,20.8947,20.8947,177301.0
2016-06-03 12:30:00,23.04,23.05,23.02,23.04,297992.0,20.9038,20.9129,20.8856,20.9038,297992.0
2016-06-03 12:40:00,23.03,23.06,23.01,23.04,245699.0,20.8947,20.9219,20.8766,20.9038,245699.0
2016-06-03 12:50:00,23.05,23.05,22.97,22.97,463478.0,20.9129,20.9129,20.8403,20.8403,463478.0
2016-06-03 13:00:00,22.97,22.99,22.94,22.96,253158.0,20.8403,20.8584,20.8131,20.8312,253158.0
2016-06-03 13:10:00,22.96,22.97,22.93,22.96,234040.0,20.8312,20.8403,20.804,20.8312,234040.0
2016-06-03 13:20:00,22.96,22.97,22.9,22.95,346388.0,20.8312,20.8403,20.7768,20.8221,346388.0
2016-06-03 13:30:00,22.95,23.01,22.94,22.99,202095.0,20.8221,20.8766,20.8131,20.8584,202095.0
2016-06-03 13:40:00,22.98,23.02,22.96,22.98,171925.0,20.8494,20.8856,20.8312,20.8494,171925.0
2016-06-03 13:50:00,22.98,23.0,22.97,22.98,145656.0,20.8494,20.8675,20.8403,20.8494,145656.0
2016-06-03 14:00:00,22.98,22.99,22.91,22.92,208047.0,20.8494,20.8584,20.7858,20.7949,208047.0
2016-06-03 14:10:00,22.92,22.94,22.91,22.93,116730.0,20.7949,20.8131,20.7858,20.804,116730.0
2016-06-03 14:20:00,22.93,22.95,22.89,22.94,182732.0,20.804,20.8221,20.7677,20.8131,182732.0
2016-06-03 14:30:00,22.94,23.0,22.91,22.99,294273.0,20.8131,20.8675,20.7858,20.8584,294273.0
2016-06-03 14:40:00,23.0,23.01,22.97,23.0,424835.0,20.8675,20.8766,20.8403,20.8675,424835.0
2016-06-03 14:50:00,22.99,23.02,22.98,22.98,262652.0,20.8584,20.8856,20.8494,20.8494,262652.0
2016-06-03 15:00:00,22.98,23.0,22.96,22.97,161527.0,20.8494,20.8675,20.8312,20.8403,161527.0
2016-06-03 15:10:00,22.98,22.98,22.93,22.96,197637.0,20.8494,20.8494,20.804,20.8312,197637.0
2016-06-03 15:20:00,22.96,22.97,22.91,22.95,351881.0,20.8312,20.8403,20.7858,20.8221,351881.0
2016-06-03 15:30:00,22.95,22.96,22.85,22.89,588686.0,20.8221,20.8312,20.7314,20.7677,588686.0
2016-06-03 15:40:00,22.89,22.97,22.88,22.96,520558.0,20.7677,20.8403,20.7586,20.8312,520558.0
2016-06-03 15:50:00,22.98,23.0,22.97,22.97,973678.0,20.8494,20.8675,20.8403,20.8403,973678.0
2016-06-06 09:30:00,23.16,23.28,23.12,23.23,535580.0,21.0127,21.1215,20.9764,21.0762,535580.0
2016-06-06 09:40:00,23.23,23.24,23.12,23.21,268784.0,21.0762,21.0852,20.9764,21.058,268784.0
2016-06-06 09:50:00,23.21,23.38,23.2,23.36,311895.0,21.058,21.2123,21.049,21.1941,311895.0
2016-06-06 10:00:00,23.36,23.51,23.31,23.5,286554.0,21.1941,21.3302,21.1488,21.3211,286554.0
2016-06-06 10:10:00,23.5,23.5,23.38,23.48,334308.0,21.3211,21.3211,21.2123,21.303,334308.0
2016-06-06 10:20:00,23.48,23.5,23.4,23.4,294975.0,21.303,21.3211,21.2304,21.2304,294975.0
2016-06-06 10:30:00,23.39,23.45,23.33,23.38,195634.0,21.2213,21.2758,21.1669,21.2123,195634.0
2016-06-06 10:40:00,23.38,23.41,23.37,23.4,201865.0,21.2123,21.2395,21.2032,21.2304,201865.0
2016-06-06 10:50:00,23.39,23.44,23.37,23.44,216944.0,21.2213,21.2667,21.2032,21.2667,216944.0
2016-06-06 11:00:00,23.44,23.47,23.42,23.44,329322.0,21.2667,21.2939,21.2486,21.2667,329322.0
2016-06-06 11:10:00,23.44,23.45,23.34,23.34,325788.0,21.2667,21.2758,21.176,21.176,325788.0
2016-06-06 11:20:00,23.34,23.39,23.32,23.39,135354.0,21.176,21.2213,21.1578,21.2213,135354.0
2016-06-06 11:30:00,23.39,23.42,23.38,23.41,130423.0,21.2213,21.2486,21.2123,21.2395,130423.0
2016-06-06 11:40:00,23.41,23.42,23.38,23.4,127667.0,21.2395,21.2486,21.2123,21.2304,127667.0
2016-06-06 11:50:00,23.39,23.4,23.34,23.37,276516.0,21.2213,21.2304,21.176,21.2032,276516.0
2016-06-06 12:00:00,23.37,23.39,23.34,23.39,94477.0,21.2032,21.2213,21.176,21.2213,94477.0
2016-06-06 12:10:00,23.39,23.41,23.37,23.38,132996.0,21.2213,21.2395,21.2032,21.2123,132996.0
2016-06-06 12:20:00,23.38,23.41,23.38,23.41,199774.0,21.2123,21.2395,21.2123,21.2395,199774.0
2016-06-06 12:30:00,23.41,23.41,23.36,23.38,126861.0,21.2395,21.2395,21.1941,21.2123,126861.0
2016-06-06 12:40:00,23.38,23.39,23.34,23.34,110704.0,21.2123,21.2213,21.176,21.176,110704.0
2016-06-06 12:50:00,23.35,23.35,23.28,23.31,161351.0,21.1851,21.1851,21.1215,21.1488,161351.0
2016-06-06 13:00:00,23.32,23.38,23.31,23.37,82868.0,21.1578,21.2123,21.1488,21.2032,82868.0
2016-06-06 13:10:00,23.37,23.41,23.36,23.37,76532.0,21.2032,21.2395,21.1941,21.2032,76532.0
2016-06-06 13:20:00,23.38,23.39,23.34,23.35,101119.0,21.2123,21.2213,21.176,21.1851,101119.0
2016-06-06 13:30:00,23.35,23.39,23.34,23.37,69706.0,21.1851,21.2213,21.176,21.2032,69706.0
2016-06-06 13:40:00,23.37,23.38,23.35,23.38,79066.0,21.2032,21.2123,21.1851,21.2123,79066.0
2016-06-06 13:50:00,23.38,23.41,23.37,23.39,266123.0,21.2123,21.2395,21.2032,21.2213,266123.0
2016-06-06 14:00:00,23.39,23.4,23.38,23.4,87652.0,21.2213,21.2304,21.2123,21.2304,87652.0
2016-06-06 14:10:00,23.4,23.42,23.37,23.37,413084.0,21.2304,21.2486,21.2032,21.2032,413084.0
2016-06-06 14:20:00,23.37,23.41,23.36,23.41,167416.0,21.2032,21.2395,21.1941,21.2395,167416.0
2016-06-06 14:30:00,23.41,23.41,23.38,23.39,113412.0,21.2395,21.2395,21.2123,21.2213,113412.0
2016-06-06 14:40:00,23.39,23.4,23.35,23.36,140909.0,21.2213,21.2304,21.1851,21.1941,140909.0
2016-06-06 14:50:00,23.36,23.37,23.3,23.33,174003.0,21.1941,21.2032,21.1397,21.1669,174003.0
2016-06-06 15:00:00,23.33,23.34,23.28,23.34,111782.0,21.1669,21.176,21.1215,21.176,111782.0
2016-06-06 15:10:00,23.34,23.36,23.32,23.33,161432.0,21.176,21.1941,21.1578,21.1669,161432.0
2016-06-06 15:20:00,23.34,23.35,23.3,23.31,149407.0,21.176,21.1851,21.1397,21.1488,149407.0
2016-06-06 15:30:00,23.32,23.33,23.28,23.3,472089.0,21.1578,21.1669,21.1215,21.1397,472089.0
2016-06-06 15:40:00,23.3,23.3,23.25,23.27,349002.0,21.1397,21.1397,21.0943,21.1125,349002.0
2016-06-06 15:50:00,23.28,23.33,23.27,23.31,760922.0,21.1215,21.1669,21.1125,21.1488,760922.0
2016-06-07 09:30:00,23.51,23.54,22.85,22.87,1105919.0,21.3302,21.3574,20.7314,20.7496,1105919.0
2016-06-07 09:40:00,22.86,22.87,22.44,22.55,1801624.0,20.7405,20.7496,20.3594,20.4592,1801624.0
2016-06-07 09:50:00,22.55,22.62,22.11,22.15,2172146.0,20.4592,20.5227,20.06,20.0963,2172146.0
2016-06-07 10:00:00,22.15,22.72,21.93,22.62,4218735.0,20.0963,20.6135,19.8967,20.5227,4218735.0
2016-06-07 10:10:00,22.62,22.62,22.37,22.47,977292.0,20.5227,20.5227,20.2959,20.3866,977292.0
2016-06-07 10:20:00,22.46,22.54,22.33,22.45,677348.0,20.3776,20.4502,20.2596,20.3685,677348.0
2016-06-07 10:30:00,22.45,22.49,22.36,22.48,681940.0,20.3685,20.4048,20.2868,20.3957,681940.0
2016-06-07 10:40:00,22.48,22.54,22.36,22.42,779782.0,20.3957,20.4502,20.2868,20.3413,779782.0
2016-06-07 10:50:00,22.42,22.5,22.37,22.5,705691.0,20.3413,20.4139,20.2959,20.4139,705691.0
2016-06-07 11:00:00,22.51,22.57,22.46,22.56,469334.0,20.4229,20.4774,20.3776,20.4683,469334.0
2016-06-07 11:10:00,22.56,22.61,22.51,22.52,504524.0,20.4683,20.5137,20.4229,20.432,504524.0
2016-06-07 11:20:00,22.53,22.56,22.47,22.5,465200.0,20.4411,20.4683,20.3866,20.4139,465200.0
2016-06-07 11:30:00,22.5,22.53,22.41,22.47,597808.0,20.4139,20.4411,20.3322,20.3866,597808.0
2016-06-07 11:40:00,22.47,22.49,22.38,22.39,437152.0,20.3866,20.4048,20.305,20.3141,437152.0
2016-06-07 11:50:00,22.39,22.41,22.23,22.26,600004.0,20.3141,20.3322,20.1689,20.1961,600004.0
2016-06-07 12:00:00,22.26,22.29,22.16,22.17,699391.0,20.1961,20.2233,20.1054,20.1145,699391.0
2016-06-07 12:10:00,22.17,22.19,22.11,22.13,729501.0,20.1145,20.1326,20.06,20.0782,729501.0
2016-06-07 12:20:00,22.13,22.13,22.09,22.1,717198.0,20.0782,20.0782,20.0419,20.0509,717198.0
2016-06-07 12:30:00,22.11,22.21,22.1,22.19,514094.0,20.06,20.1507,20.0509,20.1326,514094.0
2016-06-07 12:40:00,22.18,22.22,22.11,22.16,840241.0,20.1235,20.1598,20.06,20.1054,840241.0
2016-06-07 12:50:00,22.16,22.29,22.14,22.22,588696.0,20.1054,20.2233,20.0872,20.1598,588696.0
2016-06-07 13:00:00,22.22,22.28,22.21,22.25,446251.0,20.1598,20.2143,20.1507,20.187,446251.0
2016-06-07 13:10:00,22.25,22.25,22.11,22.13,517376.0,20.187,20.187,20.06,20.0782,517376.0
2016-06-07 13:20:00,22.13,22.15,22.08,22.09,742073.0,20.0782,20.0963,20.0328,20.0419,742073.0
2016-06-07 13:30:00,22.09,22.1,22.0,22.02,839236.0,20.0419,20.0509,19.9602,19.9784,839236.0
2016-06-07 13:40:00,22.02,22.03,21.96,21.96,795202.0,19.9784,19.9874,19.9239,19.9239,795202.0
2016-06-07 13:50:00,21.96,22.05,21.95,21.99,625914.0,19.9239,20.0056,19.9149,19.9511,625914.0
2016-06-07 14:00:00,21.99,22.0,21.81,21.89,1063941.0,19.9511,19.9602,19.7878,19.8604,1063941.0
2016-06-07 14:10:00,21.89,21.89,21.8,21.83,515799.0,19.8604,19.8604,19.7788,19.806,515799.0
2016-06-07 14:20:00,21.82,21.89,21.81,21.82,444715.0,19.7969,19.8604,19.7878,19.7969,444715.0
2016-06-07 14:30:00,21.82,21.83,21.71,21.75,712401.0,19.7969,19.806,19.6971,19.7334,712401.0
2016-06-07 14:40:00,21.75,21.85,21.74,21.79,420054.0,19.7334,19.8241,19.7243,19.7697,420054.0
2016-06-07 14:50:00,21.79,21.82,21.77,21.81,348631.0,19.7697,19.7969,19.7515,19.7878,348631.0
2016-06-07 15:00:00,21.81,21.87,21.78,21.86,495316.0,19.7878,19.8423,19.7606,19.8332,495316.0
2016-06-07 15:10:00,21.86,21.86,21.75,21.75,552891.0,19.8332,19.8332,19.7334,19.7334,552891.0
2016-06-07 15:20:00,21.76,22.0,21.71,22.0,960060.0,19.7425,19.9602,19.6971,19.9602,960060.0
2016-06-07 15:30:00,22.0,22.04,21.95,21.98,982104.0,19.9602,19.9965,19.9149,19.9421,982104.0
2016-06-07 15:40:00,21.98,22.08,21.95,22.0,1069189.0,19.9421,20.0328,19.9149,19.9602,1069189.0
2016-06-07 15:50:00,21.99,22.13,21.99,22.01,2704537.0,19.9511,20.0782,19.9511,19.9693,2704537.0
2016-06-08 09:30:00,22.2,22.27,21.8,21.91,1973439.0,20.1417,20.2052,19.7788,19.8786,1973439.0
2016-06-08 09:40:00,21.91,21.99,21.82,21.87,818219.0,19.8786,19.9511,19.7969,19.8423,818219.0
2016-06-08 09:50:00,21.87,21.88,21.69,21.71,1004515.0,19.8423,19.8513,19.679,19.6971,1004515.0
2016-06-08 10:00:00,21.69,21.7,21.3,21.39,2298673.0,19.679,19.688,19.3251,19.4068,2298673.0
2016-06-08 10:10:00,21.39,21.53,21.32,21.42,1097330.0,19.4068,19.5338,19.3433,19.434,1097330.0
2016-06-08 10:20:00,21.43,21.52,21.37,21.5,420424.0,19.4431,19.5247,19.3886,19.5066,420424.0
2016-06-08 10:30:00,21.49,21.6,21.45,21.48,671036.0,19.4975,19.5973,19.4612,19.4884,671036.0
2016-06-08 10:40:00,21.47,21.48,21.37,21.46,517572.0,19.4794,19.4884,19.3886,19.4703,517572.0
2016-06-08 10:50:00,21.46,21.6,21.45,21.6,710517.0,19.4703,19.5973,19.4612,19.5973,710517.0
2016-06-08 11:00:00,21.6,21.6,21.51,21.53,499434.0,19.5973,19.5973,19.5157,19.5338,499434.0
2016-06-08 11:10:00,21.53,21.6,21.48,21.59,352345.0,19.5338,19.5973,19.4884,19.5882,352345.0
2016-06-08 11:20:00,21.59,21.67,21.54,21.59,471775.0,19.5882,19.6608,19.5429,19.5882,471775.0
2016-06-08 11:30:00,21.59,21.6,21.51,21.54,356012.0,19.5882,19.5973,19.5157,19.5429,356012.0
2016-06-08 11:40:00,21.54,21.58,21.41,21.44,334560.0,19.5429,19.5792,19.4249,19.4521,334560.0
2016-06-08 11:50:00,21.44,21.45,21.37,21.44,355066.0,19.4521,19.4612,19.3886,19.4521,355066.0
2016-06-08 12:00:00,21.43,21.44,21.39,21.4,218082.0,19.4431,19.4521,19.4068,19.4158,218082.0
2016-06-08 12:10:00,21.4,21.41,21.32,21.33,551720.0,19.4158,19.4249,19.3433,19.3523,551720.0
2016-06-08 12:20:00,21.33,21.43,21.32,21.4,366939.0,19.3523,19.4431,19.3433,19.4158,366939.0
2016-06-08 12:30:00,21.4,21.42,21.33,21.36,408749.0,19.4158,19.434,19.3523,19.3796,408749.0
2016-06-08 12:40:00,21.35,21.45,21.34,21.45,325727.0,19.3705,19.4612,19.3614,19.4612,325727.0
2016-06-08 12:50:00,21.44,21.47,21.42,21.44,357848.0,19.4521,19.4794,19.434,19.4521,357848.0
2016-06-08 13:00:00,21.45,21.48,21.41,21.48,323442.0,19.4612,19.4884,19.4249,19.4884,323442.0
2016-06-08 13:10:00,21.48,21.54,21.47,21.51,595322.0,19.4884,19.5429,19.4794,19.5157,595322.0
2016-06-08 13:20:00,21.51,21.52,21.47,21.47,391733.0,19.5157,19.5247,19.4794,19.4794,391733.0
2016-06-08 13:30:00,21.46,21.5,21.46,21.5,269183.0,19.4703,19.5066,19.4703,19.5066,269183.0
2016-06-08 13:40:00,21.5,21.5,21.43,21.5,258508.0,19.5066,19.5066,19.4431,19.5066,258508.0
2016-06-08 13:50:00,21.5,21.52,21.46,21.49,434672.0,19.5066,19.5247,19.4703,19.4975,434672.0
2016-06-08 14:00:00,21.48,21.49,21.41,21.44,201860.0,19.4884,19.4975,19.4249,19.4521,201860.0
2016-06-08 14:10:00,21.44,21.45,21.39,21.4,849250.0,19.4521,19.4612,19.4068,19.4158,849250.0
2016-06-08 14:20:00,21.39,21.41,21.36,21.39,491014.0,19.4068,19.4249,19.3796,19.4068,491014.0
2016-06-08 14:30:00,21.39,21.43,21.38,21.39,431266.0,19.4068,19.4431,19.3977,19.4068,431266.0
2016-06-08 14:40:00,21.38,21.42,21.36,21.37,537811.0,19.3977,19.434,19.3796,19.3886,537811.0
2016-06-08 14:50:00,21.38,21.38,21.31,21.32,507522.0,19.3977,19.3977,19.3342,19.3433,507522.0
2016-06-08 15:00:00,21.32,21.34,21.3,21.32,844801.0,19.3433,19.3614,19.3251,19.3433,844801.0
2016-06-08 15:10:00,21.32,21.33,21.27,21.3,1097662.0,19.3433,19.3523,19.2979,19.3251,1097662.0
2016-06-08 15:20:00,21.3,21.31,21.28,21.3,610334.0,19.3251,19.3342,19.307,19.3251,610334.0
2016-06-08 15:30:00,21.3,21.35,21.26,21.28,886092.0,19.3251,19.3705,19.2888,19.307,886092.0
2016-06-08 15:40:00,21.29,21.3,21.23,21.23,1175440.0,19.316,19.3251,19.2616,19.2616,1175440.0
2016-06-08 15:50:00,21.24,21.31,21.21,21.23,2308552.0,19.2707,19.3342,19.2435,19.2616,2308552.0
2016-06-09 09:30:00,21.07,21.14,20.82,21.1,1383647.0,19.1164,19.18,18.8896,19.1437,1383647.0
2016-06-09 09:40:00,21.1,21.46,21.1,21.44,979635.0,19.1437,19.4703,19.1437,19.4521,979635.0
2016-06-09 09:50:00,21.44,21.45,21.22,21.3,668597.0,19.4521,19.4612,19.2525,19.3251,668597.0
2016-06-09 10:00:00,21.3,21.33,21.24,21.29,460451.0,19.3251,19.3523,19.2707,19.316,460451.0
2016-06-09 10:10:00,21.29,21.29,21.24,21.27,491258.0,19.316,19.316,19.2707,19.2979,491258.0
2016-06-09 10:20:00,21.26,21.27,21.11,21.11,322023.0,19.2888,19.2979,19.1527,19.1527,322023.0
2016-06-09 10:30:00,21.11,21.17,21.04,21.1,844302.0,19.1527,19.2072,19.0892,19.1437,844302.0
2016-06-09 10:40:00,21.1,21.14,21.03,21.13,399405.0,19.1437,19.18,19.0802,19.1709,399405.0
2016-06-09 10:50:00,21.13,21.18,21.08,21.11,279337.0,19.1709,19.2162,19.1255,19.1527,279337.0
2016-06-09 11:00:00,21.11,21.17,21.08,21.17,392510.0,19.1527,19.2072,19.1255,19.2072,392510.0
2016-06-09 11:10:00,21.17,21.24,21.11,21.15,242594.0,19.2072,19.2707,19.1527,19.189,242594.0
2016-06-09 11:20:00,21.15,21.19,21.12,21.13,148930.0,19.189,19.2253,19.1618,19.1709,148930.0
2016-06-09 11:30:00,21.12,21.19,21.11,21.14,425960.0,19.1618,19.2253,19.1527,19.18,425960.0
2016-06-09 11:40:00,21.16,21.21,21.14,21.19,186446.0,19.1981,19.2435,19.18,19.2253,186446.0
2016-06-09 11:50:00,21.18,21.19,21.11,21.14,322482.0,19.2162,19.2253,19.1527,19.18,322482.0
2016-06-09 12:00:00,21.14,21.2,21.13,21.2,528051.0,19.18,19.2344,19.1709,19.2344,528051.0
2016-06-09 12:10:00,21.2,21.22,21.17,21.19,404026.0,19.2344,19.2525,19.2072,19.2253,404026.0
2016-06-09 12:20:00,21.19,21.26,21.18,21.26,256882.0,19.2253,19.2888,19.2162,19.2888,256882.0
2016-06-09 12:30:00,21.26,21.32,21.23,21.27,272802.0,19.2888,19.3433,19.2616,19.2979,272802.0
2016-06-09 12:40:00,21.28,21.29,21.23,21.25,310281.0,19.307,19.316,19.2616,19.2798,310281.0
2016-06-09 12:50:00,21.23,21.36,21.22,21.33,378905.0,19.2616,19.3796,19.2525,19.3523,378905.0
2016-06-09 13:00:00,21.34,21.35,21.25,21.34,419424.0,19.3614,19.3705,19.2798,19.3614,419424.0
2016-06-09 13:10:00,21.34,21.4,21.3,21.39,266200.0,19.3614,19.4158,19.3251,19.4068,266200.0
2016-06-09 13:20:00,21.39,21.41,21.36,21.38,371527.0,19.4068,19.4249,19.3796,19.3977,371527.0
2016-06-09 13:30:00,21.39,21.44,21.38,21.42,216163.0,19.4068,19.4521,19.3977,19.434,216163.0
2016-06-09 13:40:00,21.41,21.42,21.39,21.4,248028.0,19.4249,19.434,19.4068,19.4158,248028.0
2016-06-09 13:50:00,21.4,21.44,21.26,21.41,473812.0,19.4158,19.4521,19.2888,19.4249,473812.0
2016-06-09 14:00:00,21.4,21.45,21.4,21.44,172123.0,19.4158,19.4612,19.4158,19.4521,172123.0
2016-06-09 14:10:00,21.44,21.49,21.42,21.48,762075.0,19.4521,19.4975,19.434,19.4884,762075.0
2016-06-09 14:20:00,21.49,21.53,21.46,21.5,483260.0,19.4975,19.5338,19.4703,19.5066,483260.0
2016-06-09 14:30:00,21.5,21.6,21.49,21.6,357331.0,19.5066,19.5973,19.4975,19.5973,357331.0
2016-06-09 14:40:00,21.6,21.61,21.53,21.6,369970.0,19.5973,19.6064,19.5338,19.5973,369970.0
2016-06-09 14:50:00,21.6,21.63,21.59,21.6,390748.0,19.5973,19.6245,19.5882,19.5973,390748.0
2016-06-09 15:00:00,21.6,21.66,21.59,21.64,482448.0,19.5973,19.6517,19.5882,19.6336,482448.0
2016-06-09 15:10:00,21.64,21.7,21.64,21.65,769553.0,19.6336,19.688,19.6336,19.6427,769553.0
2016-06-09 15:20:00,21.66,21.68,21.62,21.65,363379.0,19.6517,19.6699,19.6155,19.6427,363379.0
2016-06-09 15:30:00,21.64,21.73,21.64,21.71,856618.0,19.6336,19.7153,19.6336,19.6971,856618.0
2016-06-09 15:40:00,21.71,21.8,21.7,21.79,1061758.0,19.6971,19.7788,19.688,19.7697,1061758.0
2016-06-09 15:50:00,21.81,21.82,21.68,21.71,1713191.0,19.7878,19.7969,19.6699,19.6971,1713191.0
2016-06-10 09:30:00,21.4,21.44,21.1,21.22,760618.0,19.4158,19.4521,19.1437,19.2525,760618.0
2016-06-10 09:40:00,21.21,21.37,21.15,21.3,451651.0,19.2435,19.3886,19.189,19.3251,451651.0
2016-06-10 09:50:00,21.29,21.53,21.27,21.52,538901.0,19.316,19.5338,19.2979,19.5247,538901.0
2016-06-10 10:00:00,21.51,21.53,21.31,21.33,566950.0,19.5157,19.5338,19.3342,19.3523,566950.0
2016-06-10 10:10:00,21.33,21.37,21.27,21.36,222557.0,19.3523,19.3886,19.2979,19.3796,222557.0
2016-06-10 10:20:00,21.35,21.44,21.31,21.39,423737.0,19.3705,19.4521,19.3342,19.4068,423737.0
2016-06-10 10:30:00,21.4,21.4,21.29,21.35,216787.0,19.4158,19.4158,19.316,19.3705,216787.0
2016-06-10 10:40:00,21.36,21.43,21.35,21.39,385887.0,19.3796,19.4431,19.3705,19.4068,385887.0
2016-06-10 10:50:00,21.39,21.4,21.32,21.34,343837.0,19.4068,19.4158,19.3433,19.3614,343837.0
2016-06-10 11:00:00,21.35,21.4,21.32,21.34,417337.0,19.3705,19.4158,19.3433,19.3614,417337.0
2016-06-10 11:10:00,21.34,21.4,21.29,21.39,429347.0,19.3614,19.4158,19.316,19.4068,429347.0
2016-06-10 11:20:00,21.39,21.39,21.34,21.36,330546.0,19.4068,19.4068,19.3614,19.3796,330546.0
2016-06-10 11:30:00,21.36,21.36,21.25,21.27,222422.0,19.3796,19.3796,19.2798,19.2979,222422.0
2016-06-10 11:40:00,21.27,21.34,21.23,21.34,253517.0,19.2979,19.3614,19.2616,19.3614,253517.0
2016-06-10 11:50:00,21.34,21.34,21.24,21.24,136147.0,19.3614,19.3614,19.2707,19.2707,136147.0
2016-06-10 12:00:00,21.25,21.26,21.17,21.21,174795.0,19.2798,19.2888,19.2072,19.2435,174795.0
2016-06-10 12:10:00,21.21,21.27,21.21,21.26,189518.0,19.2435,19.2979,19.2435,19.2888,189518.0
2016-06-10 12:20:00,21.26,21.31,21.25,21.28,163887.0,19.2888,19.3342,19.2798,19.307,163887.0
2016-06-10 12:30:00,21.28,21.28,21.21,21.22,104094.0,19.307,19.307,19.2435,19.2525,104094.0
2016-06-10 12:40:00,21.22,21.3,21.2,21.28,251668.0,19.2525,19.3251,19.2344,19.307,251668.0
2016-06-10 12:50:00,21.28,21.28,21.22,21.25,115811.0,19.307,19.307,19.2525,19.2798,115811.0
2016-06-10 13:00:00,21.24,21.27,21.19,21.19,247479.0,19.2707,19.2979,19.2253,19.2253,247479.0
2016-06-10 13:10:00,21.19,21.2,21.15,21.17,102986.0,19.2253,19.2344,19.189,19.2072,102986.0
2016-06-10 13:20:00,21.18,21.19,21.14,21.15,508798.0,19.2162,19.2253,19.18,19.189,508798.0
2016-06-10 13:30:00,21.15,21.16,21.05,21.15,194199.0,19.189,19.1981,19.0983,19.189,194199.0
2016-06-10 13:40:00,21.14,21.18,21.14,21.16,215597.0,19.18,19.2162,19.18,19.1981,215597.0
2016-06-10 13:50:00,21.16,21.17,21.13,21.15,207518.0,19.1981,19.2072,19.1709,19.189,207518.0
2016-06-10 14:00:00,21.14,21.17,21.07,21.1,229019.0,19.18,19.2072,19.1164,19.1437,229019.0
2016-06-10 14:10:00,21.1,21.1,21.0,21.01,200631.0,19.1437,19.1437,19.0529,19.062,200631.0
2016-06-10 14:20:00,21.0,21.06,20.88,20.89,489496.0,19.0529,19.1074,18.9441,18.9531,489496.0
2016-06-10 14:30:00,20.9,21.0,20.9,20.99,210898.0,18.9622,19.0529,18.9622,19.0439,210898.0
2016-06-10 14:40:00,20.99,20.99,20.92,20.94,193751.0,19.0439,19.0439,18.9804,18.9985,193751.0
2016-06-10 14:50:00,20.94,20.98,20.91,20.97,286335.0,18.9985,19.0348,18.9713,19.0257,286335.0
2016-06-10 15:00:00,20.96,21.0,20.92,20.92,270424.0,19.0166,19.0529,18.9804,18.9804,270424.0
2016-06-10 15:10:00,20.92,20.97,20.92,20.95,175292.0,18.9804,19.0257,18.9804,19.0076,175292.0
2016-06-10 15:20:00,20.95,21.02,20.94,21.0,285740.0,19.0076,19.0711,18.9985,19.0529,285740.0
2016-06-10 15:30:00,21.0,21.03,20.96,20.99,336502.0,19.0529,19.0802,19.0166,19.0439,336502.0
2016-06-10 15:40:00,20.98,21.01,20.95,20.98,436815.0,19.0348,19.062,19.0076,19.0348,436815.0
2016-06-10 15:50:00,20.97,21.07,20.97,21.06,1270344.0,19.0257,19.1164,19.0257,19.1074,1270344.0
2016-06-13 09:30:00,20.95,20.98,20.8,20.94,444724.0,19.0076,19.0348,18.8715,18.9985,444724.0
2016-06-13 09:40:00,20.95,21.0,20.89,20.98,343316.0,19.0076,19.0529,18.9531,19.0348,343316.0
2016-06-13 09:50:00,20.99,21.05,20.96,20.98,498947.0,19.0439,19.0983,19.0166,19.0348,498947.0
2016-06-13 10:00:00,20.99,21.07,20.97,21.02,246953.0,19.0439,19.1164,19.0257,19.0711,246953.0
2016-06-13 10:10:00,21.02,21.23,21.01,21.18,279760.0,19.0711,19.2616,19.062,19.2162,279760.0
2016-06-13 10:20:00,21.18,21.25,21.12,21.24,235692.0,19.2162,19.2798,19.1618,19.2707,235692.0
2016-06-13 10:30:00,21.24,21.28,21.15,21.17,304293.0,19.2707,19.307,19.189,19.2072,304293.0
2016-06-13 10:40:00,21.16,21.2,21.07,21.11,197911.0,19.1981,19.2344,19.1164,19.1527,197911.0
2016-06-13 10:50:00,21.11,21.16,21.0,21.07,360223.0,19.1527,19.1981,19.0529,19.1164,360223.0
2016-06-13 11:00:00,21.07,21.07,21.01,21.04,360297.0,19.1164,19.1164,19.062,19.0892,360297.0
2016-06-13 11:10:00,21.04,21.15,21.03,21.08,306595.0,19.0892,19.189,19.0802,19.1255,306595.0
2016-06-13 11:20:00,21.09,21.09,21.03,21.06,139096.0,19.1346,19.1346,19.0802,19.1074,139096.0
2016-06-13 11:30:00,21.06,21.07,21.02,21.02,209862.0,19.1074,19.1164,19.0711,19.0711,209862.0
2016-06-13 11:40:00,21.03,21.05,21.01,21.04,129158.0,19.0802,19.0983,19.062,19.0892,129158.0
2016-06-13 11:50:00,21.04,21.04,20.93,20.96,267463.0,19.0892,19.0892,18.9894,19.0166,267463.0
2016-06-13 12:00:00,20.97,20.97,20.9,20.95,203328.0,19.0257,19.0257,18.9622,19.0076,203328.0
2016-06-13 12:10:00,20.96,21.01,20.93,20.98,255666.0,19.0166,19.062,18.9894,19.0348,255666.0
2016-06-13 12:20:00,20.98,21.02,20.96,20.97,212576.0,19.0348,19.0711,19.0166,19.0257,212576.0
2016-06-13 12:30:00,20.98,20.98,20.9,20.91,146208.0,19.0348,19.0348,18.9622,18.9713,146208.0
2016-06-13 12:40:00,20.9,20.99,20.9,20.97,128510.0,18.9622,19.0439,18.9622,19.0257,128510.0
2016-06-13 12:50:00,20.98,21.02,20.97,20.99,130711.0,19.0348,19.0711,19.0257,19.0439,130711.0
2016-06-13 13:00:00,20.99,21.02,20.95,20.96,119449.0,19.0439,19.0711,19.0076,19.0166,119449.0
2016-06-13 13:10:00,20.96,20.98,20.92,20.94,121067.0,19.0166,19.0348,18.9804,18.9985,121067.0
2016-06-13 13:20:00,20.95,21.01,20.94,21.0,115315.0,19.0076,19.062,18.9985,19.0529,115315.0
2016-06-13 13:30:00,21.01,21.03,20.98,21.03,144623.0,19.062,19.0802,19.0348,19.0802,144623.0
2016-06-13 13:40:00,21.02,21.1,21.01,21.07,157298.0,19.0711,19.1437,19.062,19.1164,157298.0
2016-06-13 13:50:00,21.07,21.08,21.05,21.08,98174.0,19.1164,19.1255,19.0983,19.1255,98174.0
2016-06-13 14:00:00,21.08,21.09,21.01,21.06,137008.0,19.1255,19.1346,19.062,19.1074,137008.0
2016-06-13 14:10:00,21.07,21.09,21.02,21.04,158022.0,19.1164,19.1346,19.0711,19.0892,158022.0
2016-06-13 14:20:00,21.04,21.05,20.99,21.03,160688.0,19.0892,19.0983,19.0439,19.0802,160688.0
2016-06-13 14:30:00,21.03,21.1,21.02,21.09,237490.0,19.0802,19.1437,19.0711,19.1346,237490.0
2016-06-13 14:40:00,21.08,21.1,21.05,21.07,189950.0,19.1255,19.1437,19.0983,19.1164,189950.0
2016-06-13 14:50:00,21.08,21.09,21.05,21.07,199251.0,19.1255,19.1346,19.0983,19.1164,199251.0
2016-06-13 15:00:00,21.07,21.07,21.02,21.03,193241.0,19.1164,19.1164,19.0711,19.0802,193241.0
2016-06-13 15:10:00,21.03,21.05,21.02,21.04,104407.0,19.0802,19.0983,19.0711,19.0892,104407.0
2016-06-13 15:20:00,21.04,21.04,20.98,21.02,182794.0,19.0892,19.0892,19.0348,19.0711,182794.0
2016-06-13 15:30:00,21.02,21.03,21.0,21.02,184609.0,19.0711,19.0802,19.0529,19.0711,184609.0
2016-06-13 15:40:00,21.01,21.02,20.96,20.98,254424.0,19.062,19.0711,19.0166,19.0348,254424.0
2016-06-13 15:50:00,20.99,21.0,20.96,20.99,884818.0,19.0439,19.0529,19.0166,19.0439,884818.0
2016-06-14 09:30:00,21.05,21.14,20.92,21.02,957579.0,19.0983,19.18,18.9804,19.0711,957579.0
2016-06-14 09:40:00,21.02,21.03,20.78,20.82,780825.0,19.0711,19.0802,18.8533,18.8896,780825.0
2016-06-14 09:50:00,20.82,20.82,20.66,20.79,1043443.0,18.8896,18.8896,18.7445,18.8624,1043443.0
2016-06-14 10:00:00,20.79,20.8,20.6,20.6,390581.0,18.8624,18.8715,18.69,18.69,390581.0
2016-06-14 10:10:00,20.6,20.75,20.57,20.71,698789.0,18.69,18.8261,18.6628,18.7898,698789.0
2016-06-14 10:20:00,20.71,20.91,20.69,20.85,350972.0,18.7898,18.9713,18.7717,18.9168,350972.0
2016-06-14 10:30:00,20.85,20.92,20.75,20.77,443813.0,18.9168,18.9804,18.8261,18.8443,443813.0
2016-06-14 10:40:00,20.78,20.82,20.73,20.76,281200.0,18.8533,18.8896,18.808,18.8352,281200.0
2016-06-14 10:50:00,20.75,20.79,20.65,20.67,220792.0,18.8261,18.8624,18.7354,18.7535,220792.0
2016-06-14 11:00:00,20.67,20.68,20.62,20.64,181265.0,18.7535,18.7626,18.7082,18.7263,181265.0
2016-06-14 11:10:00,20.64,20.68,20.57,20.58,356041.0,18.7263,18.7626,18.6628,18.6719,356041.0
2016-06-14 11:20:00,20.58,20.58,20.46,20.53,565776.0,18.6719,18.6719,18.563,18.6265,565776.0
2016-06-14 11:30:00,20.53,20.54,20.41,20.46,598732.0,18.6265,18.6356,18.5176,18.563,598732.0
2016-06-14 11:40:00,20.46,20.48,20.4,20.42,975273.0,18.563,18.5811,18.5086,18.5267,975273.0
2016-06-14 11:50:00,20.42,20.44,20.38,20.42,300430.0,18.5267,18.5449,18.4904,18.5267,300430.0
2016-06-14 12:00:00,20.42,20.51,20.41,20.48,185941.0,18.5267,18.6084,18.5176,18.5811,185941.0
2016-06-14 12:10:00,20.48,20.5,20.43,20.48,118642.0,18.5811,18.5993,18.5358,18.5811,118642.0
2016-06-14 12:20:00,20.48,20.55,20.45,20.54,389224.0,18.5811,18.6447,18.5539,18.6356,389224.0
2016-06-14 12:30:00,20.54,20.62,20.49,20.62,297447.0,18.6356,18.7082,18.5902,18.7082,297447.0
2016-06-14 12:40:00,20.62,20.66,20.59,20.64,265651.0,18.7082,18.7445,18.681,18.7263,265651.0
2016-06-14 12:50:00,20.64,20.64,20.59,20.64,195430.0,18.7263,18.7263,18.681,18.7263,195430.0
2016-06-14 13:00:00,20.65,20.69,20.64,20.64,215916.0,18.7354,18.7717,18.7263,18.7263,215916.0
2016-06-14 13:10:00,20.64,20.65,20.6,20.63,137494.0,18.7263,18.7354,18.69,18.7172,137494.0
2016-06-14 13:20:00,20.63,20.65,20.59,20.64,151648.0,18.7172,18.7354,18.681,18.7263,151648.0
2016-06-14 13:30:00,20.64,20.72,20.63,20.71,119446.0,18.7263,18.7989,18.7172,18.7898,119446.0
2016-06-14 13:40:00,20.71,20.71,20.66,20.67,109604.0,18.7898,18.7898,18.7445,18.7535,109604.0
2016-06-14 13:50:00,20.68,20.69,20.65,20.68,99844.0,18.7626,18.7717,18.7354,18.7626,99844.0
2016-06-14 14:00:00,20.67,20.72,20.66,20.72,131522.0,18.7535,18.7989,18.7445,18.7989,131522.0
2016-06-14 14:10:00,20.72,20.73,20.69,20.73,149183.0,18.7989,18.808,18.7717,18.808,149183.0
2016-06-14 14:20:00,20.73,20.79,20.72,20.78,242124.0,18.808,18.8624,18.7989,18.8533,242124.0
2016-06-14 14:30:00,20.78,20.87,20.78,20.87,336188.0,18.8533,18.935,18.8533,18.935,336188.0
2016-06-14 14:40:00,20.87,21.01,20.83,20.87,550822.0,18.935,19.062,18.8987,18.935,550822.0
2016-06-14 14:50:00,20.87,20.9,20.81,20.89,144693.0,18.935,18.9622,18.8806,18.9531,144693.0
2016-06-14 15:00:00,20.89,20.93,20.79,20.89,262093.0,18.9531,18.9894,18.8624,18.9531,262093.0
2016-06-14 15:10:00,20.89,20.95,20.88,20.92,237758.0,18.9531,19.0076,18.9441,18.9804,237758.0
2016-06-14 15:20:00,20.91,20.99,20.91,20.97,264011.0,18.9713,19.0439,18.9713,19.0257,264011.0
2016-06-14 15:30:00,20.96,20.97,20.92,20.95,213592.0,19.0166,19.0257,18.9804,19.0076,213592.0
2016-06-14 15:40:00,20.95,20.96,20.89,20.91,302207.0,19.0076,19.0166,18.9531,18.9713,302207.0
2016-06-14 15:50:00,20.91,20.96,20.87,20.89,914654.0,18.9713,19.0166,18.935,18.9531,914654.0
2016-06-15 09:30:00,21.0,21.0,20.24,20.3,1468219.0,19.0529,19.0529,18.3634,18.4178,1468219.0
2016-06-15 09:40:00,20.31,20.35,19.91,20.29,2524929.0,18.4269,18.4632,18.064,18.4088,2524929.0
2016-06-15 09:50:00,20.3,20.38,20.2,20.24,727271.0,18.4178,18.4904,18.3271,18.3634,727271.0
2016-06-15 10:00:00,20.24,20.52,20.23,20.45,571684.0,18.3634,18.6174,18.3543,18.5539,571684.0
2016-06-15 10:10:00,20.46,20.52,20.4,20.51,382673.0,18.563,18.6174,18.5086,18.6084,382673.0
2016-06-15 10:20:00,20.51,20.52,20.29,20.34,435606.0,18.6084,18.6174,18.4088,18.4541,435606.0
2016-06-15 10:30:00,20.34,20.44,20.32,20.4,256610.0,18.4541,18.5449,18.436,18.5086,256610.0
2016-06-15 10:40:00,20.4,20.4,20.33,20.37,263667.0,18.5086,18.5086,18.4451,18.4813,263667.0
2016-06-15 10:50:00,20.37,20.52,20.36,20.47,398212.0,18.4813,18.6174,18.4723,18.5721,398212.0
2016-06-15 11:00:00,20.47,20.48,20.39,20.43,192838.0,18.5721,18.5811,18.4995,18.5358,192838.0
2016-06-15 11:10:00,20.44,20.47,20.4,20.47,326563.0,18.5449,18.5721,18.5086,18.5721,326563.0
2016-06-15 11:20:00,20.47,20.47,20.26,20.28,378205.0,18.5721,18.5721,18.3815,18.3997,378205.0
2016-06-15 11:30:00,20.28,20.39,20.27,20.35,198239.0,18.3997,18.4995,18.3906,18.4632,198239.0
2016-06-15 11:40:00,20.35,20.41,20.3,20.35,200974.0,18.4632,18.5176,18.4178,18.4632,200974.0
2016-06-15 11:50:00,20.34,20.42,20.32,20.37,221839.0,18.4541,18.5267,18.436,18.4813,221839.0
2016-06-15 12:00:00,20.37,20.37,20.28,20.31,157808.0,18.4813,18.4813,18.3997,18.4269,157808.0
2016-06-15 12:10:00,20.31,20.34,20.3,20.32,196705.0,18.4269,18.4541,18.4178,18.436,196705.0
2016-06-15 12:20:00,20.32,20.38,20.24,20.25,293800.0,18.436,18.4904,18.3634,18.3725,293800.0
2016-06-15 12:30:00,20.25,20.33,20.24,20.29,179157.0,18.3725,18.4451,18.3634,18.4088,179157.0
2016-06-15 12:40:00,20.29,20.31,20.27,20.28,119934.0,18.4088,18.4269,18.3906,18.3997,119934.0
2016-06-15 12:50:00,20.28,20.29,20.24,20.25,136905.0,18.3997,18.4088,18.3634,18.3725,136905.0
2016-06-15 13:00:00,20.26,20.27,20.22,20.25,242787.0,18.3815,18.3906,18.3453,18.3725,242787.0
2016-06-15 13:10:00,20.25,20.25,20.21,20.21,111260.0,18.3725,18.3725,18.3362,18.3362,111260.0
2016-06-15 13:20:00,20.21,20.26,20.21,20.22,253669.0,18.3362,18.3815,18.3362,18.3453,253669.0
2016-06-15 13:30:00,20.22,20.35,20.21,20.33,180447.0,18.3453,18.4632,18.3362,18.4451,180447.0
2016-06-15 13:40:00,20.33,20.34,20.3,20.3,121306.0,18.4451,18.4541,18.4178,18.4178,121306.0
2016-06-15 13:50:00,20.31,20.31,20.24,20.27,167068.0,18.4269,18.4269,18.3634,18.3906,167068.0
2016-06-15 14:00:00,20.28,20.31,20.22,20.23,177679.0,18.3997,18.4269,18.3453,18.3543,177679.0
2016-06-15 14:10:00,20.24,20.27,20.21,20.24,187412.0,18.3634,18.3906,18.3362,18.3634,187412.0
2016-06-15 14:20:00,20.24,20.25,20.2,20.21,165433.0,18.3634,18.3725,18.3271,18.3362,165433.0
2016-06-15 14:30:00,20.21,20.24,20.2,20.21,210289.0,18.3362,18.3634,18.3271,18.3362,210289.0
2016-06-15 14:40:00,20.2,20.27,20.2,20.22,223092.0,18.3271,18.3906,18.3271,18.3453,223092.0
2016-06-15 14:50:00,20.22,20.24,20.2,20.21,285678.0,18.3453,18.3634,18.3271,18.3362,285678.0
2016-06-15 15:00:00,20.21,20.23,20.19,20.21,481583.0,18.3362,18.3543,18.318,18.3362,481583.0
2016-06-15 15:10:00,20.21,20.23,20.2,20.23,343921.0,18.3362,18.3543,18.3271,18.3543,343921.0
2016-06-15 15:20:00,20.23,20.25,20.19,20.2,676461.0,18.3543,18.3725,18.318,18.3271,676461.0
2016-06-15 15:30:00,20.2,20.21,20.08,20.08,664335.0,18.3271,18.3362,18.2182,18.2182,664335.0
2016-06-15 15:40:00,20.08,20.12,19.99,20.1,1791480.0,18.2182,18.2545,18.1366,18.2364,1791480.0
2016-06-15 15:50:00,20.1,20.2,20.07,20.17,2015377.0,18.2364,18.3271,18.2092,18.2999,2015377.0
2016-06-16 09:30:00,19.95,20.05,19.54,19.73,1745830.0,18.1003,18.191,17.7283,17.9007,1745830.0
2016-06-16 09:40:00,19.73,19.79,19.51,19.73,1328948.0,17.9007,17.9551,17.7011,17.9007,1328948.0
2016-06-16 09:50:00,19.73,19.74,19.63,19.72,421576.0,17.9007,17.9098,17.81,17.8916,421576.0
2016-06-16 10:00:00,19.71,19.74,19.57,19.62,1139953.0,17.8825,17.9098,17.7555,17.8009,1139953.0
2016-06-16 10:10:00,19.61,19.7,19.6,19.7,519094.0,17.7918,17.8735,17.7827,17.8735,519094.0
2016-06-16 10:20:00,19.7,19.73,19.67,19.7,1747491.0,17.8735,17.9007,17.8463,17.8735,1747491.0
2016-06-16 10:30:00,19.7,19.71,19.6,19.64,761352.0,17.8735,17.8825,17.7827,17.819,761352.0
2016-06-16 10:40:00,19.63,19.72,19.63,19.69,396270.0,17.81,17.8916,17.81,17.8644,396270.0
2016-06-16 10:50:00,19.7,19.85,19.69,19.85,1802474.0,17.8735,18.0096,17.8644,18.0096,1802474.0
2016-06-16 11:00:00,19.84,19.88,19.81,19.84,902605.0,18.0005,18.0368,17.9733,18.0005,902605.0
2016-06-16 11:10:00,19.84,19.93,19.83,19.9,355368.0,18.0005,18.0821,17.9914,18.0549,355368.0
2016-06-16 11:20:00,19.91,20.07,19.9,20.0,2421328.0,18.064,18.2092,18.0549,18.1457,2421328.0
2016-06-16 11:30:00,20.0,20.25,19.99,20.21,973756.0,18.1457,18.3725,18.1366,18.3362,973756.0
2016-06-16 11:40:00,20.22,20.23,20.08,20.09,1271547.0,18.3453,18.3543,18.2182,18.2273,1271547.0
2016-06-16 11:50:00,20.09,20.17,20.04,20.16,221918.0,18.2273,18.2999,18.1819,18.2908,221918.0
2016-06-16 12:00:00,20.16,20.32,20.15,20.3,1004959.0,18.2908,18.436,18.2817,18.4178,1004959.0
2016-06-16 12:10:00,20.29,20.32,20.23,20.3,586870.0,18.4088,18.436,18.3543,18.4178,586870.0
2016-06-16 12:20:00,20.3,20.31,20.26,20.28,189833.0,18.4178,18.4269,18.3815,18.3997,189833.0
2016-06-16 12:30:00,20.27,20.31,20.22,20.3,423281.0,18.3906,18.4269,18.3453,18.4178,423281.0
2016-06-16 12:40:00,20.31,20.35,20.23,20.24,323966.0,18.4269,18.4632,18.3543,18.3634,323966.0
2016-06-16 12:50:00,20.23,20.31,20.21,20.28,132112.0,18.3543,18.4269,18.3362,18.3997,132112.0
2016-06-16 13:00:00,20.28,20.31,20.2,20.23,238033.0,18.3997,18.4269,18.3271,18.3543,238033.0
2016-06-16 13:10:00,20.23,20.25,20.15,20.21,227213.0,18.3543,18.3725,18.2817,18.3362,227213.0
2016-06-16 13:20:00,20.21,20.22,20.12,20.12,236176.0,18.3362,18.3453,18.2545,18.2545,236176.0
2016-06-16 13:30:00,20.12,20.16,20.12,20.15,172443.0,18.2545,18.2908,18.2545,18.2817,172443.0
2016-06-16 13:40:00,20.15,20.15,20.05,20.07,180858.0,18.2817,18.2817,18.191,18.2092,180858.0
2016-06-16 13:50:00,20.07,20.16,20.07,20.15,172397.0,18.2092,18.2908,18.2092,18.2817,172397.0
2016-06-16 14:00:00,20.15,20.24,20.14,20.24,242268.0,18.2817,18.3634,18.2727,18.3634,242268.0
2016-06-16 14:10:00,20.24,20.33,20.22,20.31,243471.0,18.3634,18.4451,18.3453,18.4269,243471.0
2016-06-16 14:20:00,20.31,20.33,20.24,20.27,322847.0,18.4269,18.4451,18.3634,18.3906,322847.0
2016-06-16 14:30:00,20.27,20.31,20.25,20.29,151196.0,18.3906,18.4269,18.3725,18.4088,151196.0
2016-06-16 14:40:00,20.28,20.35,20.28,20.33,163776.0,18.3997,18.4632,18.3997,18.4451,163776.0
2016-06-16 14:50:00,20.33,20.36,20.3,20.34,243389.0,18.4451,18.4723,18.4178,18.4541,243389.0
2016-06-16 15:00:00,20.35,20.4,20.33,20.34,283223.0,18.4632,18.5086,18.4451,18.4541,283223.0
2016-06-16 15:10:00,20.33,20.4,20.32,20.39,219534.0,18.4451,18.5086,18.436,18.4995,219534.0
2016-06-16 15:20:00,20.39,20.5,20.38,20.49,456970.0,18.4995,18.5993,18.4904,18.5902,456970.0
2016-06-16 15:30:00,20.49,20.49,20.43,20.44,748576.0,18.5902,18.5902,18.5358,18.5449,748576.0
2016-06-16 15:40:00,20.45,20.48,20.4,20.47,813084.0,18.5539,18.5811,18.5086,18.5721,813084.0
2016-06-16 15:50:00,20.46,20.51,20.41,20.42,1481603.0,18.563,18.6084,18.5176,18.5267,1481603.0
2016-06-17 09:30:00,20.51,20.56,20.25,20.38,1759699.0,18.6084,18.6537,18.3725,18.4904,1759699.0
2016-06-17 09:40:00,20.38,20.45,20.35,20.37,392046.0,18.4904,18.5539,18.4632,18.4813,392046.0
2016-06-17 09:50:00,20.37,20.44,20.36,20.43,483738.0,18.4813,18.5449,18.4723,18.5358,483738.0
2016-06-17 10:00:00,20.43,20.43,20.36,20.41,311609.0,18.5358,18.5358,18.4723,18.5176,311609.0
2016-06-17 10:10:00,20.41,20.47,20.4,20.45,361239.0,18.5176,18.5721,18.5086,18.5539,361239.0
2016-06-17 10:20:00,20.45,20.45,20.32,20.35,355716.0,18.5539,18.5539,18.436,18.4632,355716.0
2016-06-17 10:30:00,20.35,20.35,20.26,20.28,238977.0,18.4632,18.4632,18.3815,18.3997,238977.0
2016-06-17 10:40:00,20.29,20.3,20.25,20.3,256741.0,18.4088,18.4178,18.3725,18.4178,256741.0
2016-06-17 10:50:00,20.3,20.31,20.11,20.12,229679.0,18.4178,18.4269,18.2455,18.2545,229679.0
2016-06-17 11:00:00,20.13,20.17,20.08,20.13,320121.0,18.2636,18.2999,18.2182,18.2636,320121.0
2016-06-17 11:10:00,20.13,20.15,20.1,20.13,122628.0,18.2636,18.2817,18.2364,18.2636,122628.0
2016-06-17 11:20:00,20.13,20.15,20.02,20.03,196107.0,18.2636,18.2817,18.1638,18.1729,196107.0
2016-06-17 11:30:00,20.02,20.05,19.94,20.04,516188.0,18.1638,18.191,18.0912,18.1819,516188.0
2016-06-17 11:40:00,20.04,20.07,20.01,20.03,230559.0,18.1819,18.2092,18.1547,18.1729,230559.0
2016-06-17 11:50:00,20.03,20.03,19.86,19.87,470334.0,18.1729,18.1729,18.0186,18.0277,470334.0
2016-06-17 12:00:00,19.87,19.95,19.87,19.92,347569.0,18.0277,18.1003,18.0277,18.0731,347569.0
2016-06-17 12:10:00,19.92,19.97,19.91,19.92,119814.0,18.0731,18.1184,18.064,18.0731,119814.0
2016-06-17 12:20:00,19.92,19.94,19.88,19.92,168601.0,18.0731,18.0912,18.0368,18.0731,168601.0
2016-06-17 12:30:00,19.92,19.92,19.85,19.86,232375.0,18.0731,18.0731,18.0096,18.0186,232375.0
2016-06-17 12:40:00,19.86,19.97,19.85,19.96,281100.0,18.0186,18.1184,18.0096,18.1094,281100.0
2016-06-17 12:50:00,19.97,20.01,19.96,20.0,162792.0,18.1184,18.1547,18.1094,18.1457,162792.0
2016-06-17 13:00:00,20.01,20.01,19.94,20.0,177338.0,18.1547,18.1547,18.0912,18.1457,177338.0
2016-06-17 13:10:00,20.0,20.05,19.99,20.03,153577.0,18.1457,18.191,18.1366,18.1729,153577.0
2016-06-17 13:20:00,20.04,20.04,19.97,20.0,165798.0,18.1819,18.1819,18.1184,18.1457,165798.0
2016-06-17 13:30:00,20.01,20.02,19.99,20.0,191641.0,18.1547,18.1638,18.1366,18.1457,191641.0
2016-06-17 13:40:00,20.0,20.01,19.91,19.93,119281.0,18.1457,18.1547,18.064,18.0821,119281.0
2016-06-17 13:50:00,19.92,19.98,19.91,19.94,147552.0,18.0731,18.1275,18.064,18.0912,147552.0
2016-06-17 14:00:00,19.93,19.94,19.87,19.9,175167.0,18.0821,18.0912,18.0277,18.0549,175167.0
2016-06-17 14:10:00,19.9,19.98,19.89,19.97,283317.0,18.0549,18.1275,18.0459,18.1184,283317.0
2016-06-17 14:20:00,19.96,20.11,19.96,20.1,409611.0,18.1094,18.2455,18.1094,18.2364,409611.0
2016-06-17 14:30:00,20.1,20.12,20.07,20.1,218935.0,18.2364,18.2545,18.2092,18.2364,218935.0
2016-06-17 14:40:00,20.1,20.13,20.08,20.11,151276.0,18.2364,18.2636,18.2182,18.2455,151276.0
2016-06-17 14:50:00,20.11,20.11,20.09,20.11,104757.0,18.2455,18.2455,18.2273,18.2455,104757.0
2016-06-17 15:00:00,20.11,20.11,20.07,20.08,209781.0,18.2455,18.2455,18.2092,18.2182,209781.0
2016-06-17 15:10:00,20.08,20.11,20.07,20.11,224484.0,18.2182,18.2455,18.2092,18.2455,224484.0
2016-06-17 15:20:00,20.11,20.12,20.07,20.11,178634.0,18.2455,18.2545,18.2092,18.2455,178634.0
2016-06-17 15:30:00,20.11,20.11,20.07,20.08,230871.0,18.2455,18.2455,18.2092,18.2182,230871.0
2016-06-17 15:40:00,20.08,20.09,20.05,20.07,264238.0,18.2182,18.2273,18.191,18.2092,264238.0
2016-06-17 15:50:00,20.09,20.14,20.07,20.13,1141984.0,18.2273,18.2727,18.2092,18.2636,1141984.0
2016-06-20 09:30:00,20.68,20.96,20.6,20.94,1157477.0,18.7626,19.0166,18.69,18.9985,1157477.0
2016-06-20 09:40:00,20.94,21.0,20.74,20.91,1108810.0,18.9985,19.0529,18.817,18.9713,1108810.0
2016-06-20 09:50:00,20.91,21.15,20.89,21.14,1051048.0,18.9713,19.189,18.9531,19.18,1051048.0
2016-06-20 10:00:00,21.14,21.29,21.13,21.21,869678.0,19.18,19.316,19.1709,19.2435,869678.0
2016-06-20 10:10:00,21.2,21.29,21.18,21.28,757971.0,19.2344,19.316,19.2162,19.307,757971.0
2016-06-20 10:20:00,21.27,21.36,21.24,21.26,1043957.0,19.2979,19.3796,19.2707,19.2888,1043957.0
2016-06-20 10:30:00,21.25,21.34,21.24,21.34,451905.0,19.2798,19.3614,19.2707,19.3614,451905.0
2016-06-20 10:40:00,21.34,21.54,21.32,21.47,763657.0,19.3614,19.5429,19.3433,19.4794,763657.0
2016-06-20 10:50:00,21.48,21.54,21.47,21.52,651852.0,19.4884,19.5429,19.4794,19.5247,651852.0
2016-06-20 11:00:00,21.51,21.52,21.39,21.43,482743.0,19.5157,19.5247,19.4068,19.4431,482743.0
2016-06-20 11:10:00,21.43,21.51,21.38,21.49,373483.0,19.4431,19.5157,19.3977,19.4975,373483.0
2016-06-20 11:20:00,21.49,21.53,21.48,21.52,474089.0,19.4975,19.5338,19.4884,19.5247,474089.0
2016-06-20 11:30:00,21.52,21.55,21.5,21.52,386983.0,19.5247,19.5519,19.5066,19.5247,386983.0
2016-06-20 11:40:00,21.52,21.52,21.37,21.38,455109.0,19.5247,19.5247,19.3886,19.3977,455109.0
2016-06-20 11:50:00,21.38,21.44,21.32,21.35,268939.0,19.3977,19.4521,19.3433,19.3705,268939.0
2016-06-20 12:00:00,21.36,21.36,21.32,21.36,243534.0,19.3796,19.3796,19.3433,19.3796,243534.0
2016-06-20 12:10:00,21.36,22.0,21.34,21.83,1188976.0,19.3796,19.9602,19.3614,19.806,1188976.0
2016-06-20 12:20:00,21.83,21.83,21.83,21.83,0.0,19.806,19.806,19.806,19.806,0.0
2016-06-20 12:30:00,21.83,21.83,21.83,21.83,0.0,19.806,19.806,19.806,19.806,0.0
2016-06-20 12:40:00,21.83,21.83,21.83,21.83,0.0,19.806,19.806,19.806,19.806,0.0
2016-06-20 12:50:00,21.83,21.83,21.83,21.83,1.0,19.806,19.806,19.806,19.806,1.0
2016-06-20 13:00:00,22.0,22.04,21.43,21.83,4107784.0,19.9602,19.9965,19.4431,19.806,4107784.0
2016-06-20 13:10:00,21.84,21.84,21.37,21.41,1876290.0,19.8151,19.8151,19.3886,19.4249,1876290.0
2016-06-20 13:20:00,21.41,21.5,21.37,21.42,643132.0,19.4249,19.5066,19.3886,19.434,643132.0
2016-06-20 13:30:00,21.42,21.58,21.37,21.44,437914.0,19.434,19.5792,19.3886,19.4521,437914.0
2016-06-20 13:40:00,21.45,21.45,21.37,21.4,528959.0,19.4612,19.4612,19.3886,19.4158,528959.0
2016-06-20 13:50:00,21.4,21.49,21.38,21.4,485298.0,19.4158,19.4975,19.3977,19.4158,485298.0
2016-06-20 14:00:00,21.4,21.41,21.37,21.39,256323.0,19.4158,19.4249,19.3886,19.4068,256323.0
2016-06-20 14:10:00,21.38,21.46,21.37,21.43,264979.0,19.3977,19.4703,19.3886,19.4431,264979.0
2016-06-20 14:20:00,21.44,21.48,21.4,21.43,211312.0,19.4521,19.4884,19.4158,19.4431,211312.0
2016-06-20 14:30:00,21.43,21.43,21.37,21.38,450856.0,19.4431,19.4431,19.3886,19.3977,450856.0
2016-06-20 14:40:00,21.38,21.39,21.26,21.3,651114.0,19.3977,19.4068,19.2888,19.3251,651114.0
2016-06-20 14:50:00,21.3,21.37,21.25,21.26,346926.0,19.3251,19.3886,19.2798,19.2888,346926.0
2016-06-20 15:00:00,21.26,21.36,21.23,21.36,458143.0,19.2888,19.3796,19.2616,19.3796,458143.0
2016-06-20 15:10:00,21.36,21.36,21.13,21.16,363958.0,19.3796,19.3796,19.1709,19.1981,363958.0
2016-06-20 15:20:00,21.15,21.26,21.14,21.15,384916.0,19.189,19.2888,19.18,19.189,384916.0
2016-06-20 15:30:00,21.14,21.18,21.1,21.13,435701.0,19.18,19.2162,19.1437,19.1709,435701.0
2016-06-20 15:40:00,21.14,21.23,21.07,21.09,648419.0,19.18,19.2616,19.1164,19.1346,648419.0
2016-06-20 15:50:00,21.09,21.09,21.02,21.07,1371634.0,19.1346,19.1346,19.0711,19.1164,1371634.0
2016-06-21 09:30:00,21.37,21.48,21.19,21.3,1027036.0,19.3886,19.4884,19.2253,19.3251,1027036.0
2016-06-21 09:40:00,21.3,21.44,21.22,21.43,594566.0,19.3251,19.4521,19.2525,19.4431,594566.0
2016-06-21 09:50:00,21.44,21.44,21.31,21.34,534807.0,19.4521,19.4521,19.3342,19.3614,534807.0
2016-06-21 10:00:00,21.34,21.35,21.14,21.14,377102.0,19.3614,19.3705,19.18,19.18,377102.0
2016-06-21 10:10:00,21.14,21.15,21.01,21.02,410216.0,19.18,19.189,19.062,19.0711,410216.0
2016-06-21 10:20:00,21.02,21.03,20.91,21.0,592568.0,19.0711,19.0802,18.9713,19.0529,592568.0
2016-06-21 10:30:00,21.0,21.17,20.97,21.09,694369.0,19.0529,19.2072,19.0257,19.1346,694369.0
2016-06-21 10:40:00,21.09,21.11,20.98,21.0,372042.0,19.1346,19.1527,19.0348,19.0529,372042.0
2016-06-21 10:50:00,20.99,21.0,20.94,20.98,271685.0,19.0439,19.0529,18.9985,19.0348,271685.0
2016-06-21 11:00:00,20.98,21.11,20.96,21.11,435979.0,19.0348,19.1527,19.0166,19.1527,435979.0
2016-06-21 11:10:00,21.1,21.11,21.07,21.09,259139.0,19.1437,19.1527,19.1164,19.1346,259139.0
2016-06-21 11:20:00,21.1,21.1,21.0,21.02,158514.0,19.1437,19.1437,19.0529,19.0711,158514.0
2016-06-21 11:30:00,21.02,21.05,20.92,20.98,211822.0,19.0711,19.0983,18.9804,19.0348,211822.0
2016-06-21 11:40:00,20.99,20.99,20.95,20.97,117966.0,19.0439,19.0439,19.0076,19.0257,117966.0
2016-06-21 11:50:00,20.96,21.01,20.93,20.98,189194.0,19.0166,19.062,18.9894,19.0348,189194.0
2016-06-21 12:00:00,20.99,21.01,20.97,21.0,179359.0,19.0439,19.062,19.0257,19.0529,179359.0
2016-06-21 12:10:00,21.0,21.02,20.98,20.99,143632.0,19.0529,19.0711,19.0348,19.0439,143632.0
2016-06-21 12:20:00,21.0,21.06,20.98,21.06,115694.0,19.0529,19.1074,19.0348,19.1074,115694.0
2016-06-21 12:30:00,21.06,21.07,21.02,21.06,123169.0,19.1074,19.1164,19.0711,19.1074,123169.0
2016-06-21 12:40:00,21.07,21.1,21.05,21.08,138930.0,19.1164,19.1437,19.0983,19.1255,138930.0
2016-06-21 12:50:00,21.09,21.09,21.05,21.07,88346.0,19.1346,19.1346,19.0983,19.1164,88346.0
2016-06-21 13:00:00,21.07,21.1,21.05,21.09,103941.0,19.1164,19.1437,19.0983,19.1346,103941.0
2016-06-21 13:10:00,21.1,21.15,21.08,21.14,161019.0,19.1437,19.189,19.1255,19.18,161019.0
2016-06-21 13:20:00,21.14,21.14,21.09,21.14,134074.0,19.18,19.18,19.1346,19.18,134074.0
2016-06-21 13:30:00,21.14,21.14,21.06,21.1,116156.0,19.18,19.18,19.1074,19.1437,116156.0
2016-06-21 13:40:00,21.1,21.14,21.1,21.1,135674.0,19.1437,19.18,19.1437,19.1437,135674.0
2016-06-21 13:50:00,21.11,21.17,21.1,21.16,177041.0,19.1527,19.2072,19.1437,19.1981,177041.0
2016-06-21 14:00:00,21.16,21.17,21.11,21.16,166667.0,19.1981,19.2072,19.1527,19.1981,166667.0
2016-06-21 14:10:00,21.16,21.21,21.16,21.2,256089.0,19.1981,19.2435,19.1981,19.2344,256089.0
2016-06-21 14:20:00,21.19,21.2,21.14,21.18,129949.0,19.2253,19.2344,19.18,19.2162,129949.0
2016-06-21 14:30:00,21.17,21.25,21.15,21.23,251982.0,19.2072,19.2798,19.189,19.2616,251982.0
2016-06-21 14:40:00,21.22,21.25,21.19,21.23,214202.0,19.2525,19.2798,19.2253,19.2616,214202.0
2016-06-21 14:50:00,21.23,21.27,21.18,21.21,285254.0,19.2616,19.2979,19.2162,19.2435,285254.0
2016-06-21 15:00:00,21.21,21.21,21.14,21.17,192038.0,19.2435,19.2435,19.18,19.2072,192038.0
2016-06-21 15:10:00,21.16,21.19,21.14,21.16,117661.0,19.1981,19.2253,19.18,19.1981,117661.0
2016-06-21 15:20:00,21.16,21.17,21.13,21.14,149454.0,19.1981,19.2072,19.1709,19.18,149454.0
2016-06-21 15:30:00,21.15,21.15,21.1,21.14,319447.0,19.189,19.189,19.1437,19.18,319447.0
2016-06-21 15:40:00,21.14,21.16,21.1,21.12,287661.0,19.18,19.1981,19.1437,19.1618,287661.0
2016-06-21 15:50:00,21.12,21.17,21.1,21.13,743145.0,19.1618,19.2072,19.1437,19.1709,743145.0
2016-06-22 09:30:00,21.12,21.15,20.93,20.99,789571.0,19.1618,19.189,18.9894,19.0439,789571.0
2016-06-22 09:40:00,20.99,21.19,20.9,21.08,716756.0,19.0439,19.2253,18.9622,19.1255,716756.0
2016-06-22 09:50:00,21.08,21.1,20.82,20.83,504054.0,19.1255,19.1437,18.8896,18.8987,504054.0
2016-06-22 10:00:00,20.83,20.87,20.77,20.81,558360.0,18.8987,18.935,18.8443,18.8806,558360.0
2016-06-22 10:10:00,20.82,20.95,20.8,20.89,360545.0,18.8896,19.0076,18.8715,18.9531,360545.0
2016-06-22 10:20:00,20.89,20.92,20.77,20.85,340531.0,18.9531,18.9804,18.8443,18.9168,340531.0
2016-06-22 10:30:00,20.84,20.9,20.81,20.88,254977.0,18.9078,18.9622,18.8806,18.9441,254977.0
2016-06-22 10:40:00,20.88,20.91,20.82,20.86,224977.0,18.9441,18.9713,18.8896,18.9259,224977.0
2016-06-22 10:50:00,20.86,20.89,20.85,20.88,195692.0,18.9259,18.9531,18.9168,18.9441,195692.0
2016-06-22 11:00:00,20.88,20.92,20.86,20.89,307294.0,18.9441,18.9804,18.9259,18.9531,307294.0
2016-06-22 11:10:00,20.89,20.99,20.88,20.98,271536.0,18.9531,19.0439,18.9441,19.0348,271536.0
2016-06-22 11:20:00,20.98,21.03,20.91,21.03,245183.0,19.0348,19.0802,18.9713,19.0802,245183.0
2016-06-22 11:30:00,21.02,21.02,20.93,21.0,328192.0,19.0711,19.0711,18.9894,19.0529,328192.0
2016-06-22 11:40:00,21.0,21.0,20.95,20.99,173068.0,19.0529,19.0529,19.0076,19.0439,173068.0
2016-06-22 11:50:00,20.99,21.13,20.97,21.08,205862.0,19.0439,19.1709,19.0257,19.1255,205862.0
2016-06-22 12:00:00,21.07,21.08,20.98,21.02,138611.0,19.1164,19.1255,19.0348,19.0711,138611.0
2016-06-22 12:10:00,21.02,21.03,20.96,20.97,101137.0,19.0711,19.0802,19.0166,19.0257,101137.0
2016-06-22 12:20:00,20.97,20.99,20.9,20.93,176519.0,19.0257,19.0439,18.9622,18.9894,176519.0
2016-06-22 12:30:00,20.93,20.95,20.9,20.91,176576.0,18.9894,19.0076,18.9622,18.9713,176576.0
2016-06-22 12:40:00,20.92,20.92,20.84,20.89,361564.0,18.9804,18.9804,18.9078,18.9531,361564.0
2016-06-22 12:50:00,20.89,20.98,20.88,20.97,208664.0,18.9531,19.0348,18.9441,19.0257,208664.0
2016-06-22 13:00:00,20.96,20.97,20.9,20.9,143672.0,19.0166,19.0257,18.9622,18.9622,143672.0
2016-06-22 13:10:00,20.9,20.95,20.89,20.91,176001.0,18.9622,19.0076,18.9531,18.9713,176001.0
2016-06-22 13:20:00,20.91,20.99,20.9,20.98,161917.0,18.9713,19.0439,18.9622,19.0348,161917.0
2016-06-22 13:30:00,20.97,21.02,20.96,21.0,174058.0,19.0257,19.0711,19.0166,19.0529,174058.0
2016-06-22 13:40:00,21.01,21.02,20.96,21.02,96001.0,19.062,19.0711,19.0166,19.0711,96001.0
2016-06-22 13:50:00,21.02,21.06,20.96,21.0,188335.0,19.0711,19.1074,19.0166,19.0529,188335.0
2016-06-22 14:00:00,21.0,21.02,20.97,21.01,176367.0,19.0529,19.0711,19.0257,19.062,176367.0
2016-06-22 14:10:00,21.0,21.03,20.99,21.0,111437.0,19.0529,19.0802,19.0439,19.0529,111437.0
2016-06-22 14:20:00,21.0,21.02,20.95,21.01,167594.0,19.0529,19.0711,19.0076,19.062,167594.0
2016-06-22 14:30:00,21.0,21.02,21.0,21.02,91405.0,19.0529,19.0711,19.0529,19.0711,91405.0
2016-06-22 14:40:00,21.02,21.08,21.0,21.08,291773.0,19.0711,19.1255,19.0529,19.1255,291773.0
2016-06-22 14:50:00,21.07,21.1,21.05,21.08,214012.0,19.1164,19.1437,19.0983,19.1255,214012.0
2016-06-22 15:00:00,21.08,21.25,21.07,21.23,865291.0,19.1255,19.2798,19.1164,19.2616,865291.0
2016-06-22 15:10:00,21.23,21.45,21.22,21.42,947515.0,19.2616,19.4612,19.2525,19.434,947515.0
2016-06-22 15:20:00,21.42,21.52,21.38,21.38,1567829.0,19.434,19.5247,19.3977,19.3977,1567829.0
2016-06-22 15:30:00,21.38,21.4,21.23,21.29,597616.0,19.3977,19.4158,19.2616,19.316,597616.0
2016-06-22 15:40:00,21.28,21.3,21.14,21.16,756526.0,19.307,19.3251,19.18,19.1981,756526.0
2016-06-22 15:50:00,21.16,21.22,21.15,21.2,1057082.0,19.1981,19.2525,19.189,19.2344,1057082.0
2016-06-23 09:30:00,21.42,21.5,21.15,21.16,357715.0,19.434,19.5066,19.189,19.1981,357715.0
2016-06-23 09:40:00,21.15,21.2,21.04,21.14,181339.0,19.189,19.2344,19.0892,19.18,181339.0
2016-06-23 09:50:00,21.13,21.34,21.11,21.33,177223.0,19.1709,19.3614,19.1527,19.3523,177223.0
2016-06-23 10:00:00,21.34,21.4,21.32,21.33,138272.0,19.3614,19.4158,19.3433,19.3523,138272.0
2016-06-23 10:10:00,21.34,21.39,21.32,21.32,221959.0,19.3614,19.4068,19.3433,19.3433,221959.0
2016-06-23 10:20:00,21.33,21.43,21.32,21.39,172617.0,19.3523,19.4431,19.3433,19.4068,172617.0
2016-06-23 10:30:00,21.39,21.39,21.25,21.3,130377.0,19.4068,19.4068,19.2798,19.3251,130377.0
2016-06-23 10:40:00,21.31,21.36,21.29,21.35,88807.0,19.3342,19.3796,19.316,19.3705,88807.0
2016-06-23 10:50:00,21.35,21.42,21.34,21.38,103444.0,19.3705,19.434,19.3614,19.3977,103444.0
2016-06-23 11:00:00,21.38,21.49,21.38,21.46,210411.0,19.3977,19.4975,19.3977,19.4703,210411.0
2016-06-23 11:10:00,21.46,21.51,21.43,21.43,220918.0,19.4703,19.5157,19.4431,19.4431,220918.0
2016-06-23 11:20:00,21.43,21.44,21.39,21.43,104282.0,19.4431,19.4521,19.4068,19.4431,104282.0
2016-06-23 11:30:00,21.43,21.49,21.43,21.47,112781.0,19.4431,19.4975,19.4431,19.4794,112781.0
2016-06-23 11:40:00,21.47,21.49,21.4,21.48,200986.0,19.4794,19.4975,19.4158,19.4884,200986.0
2016-06-23 11:50:00,21.49,21.5,21.43,21.46,203618.0,19.4975,19.5066,19.4431,19.4703,203618.0
2016-06-23 12:00:00,21.46,21.49,21.44,21.45,69523.0,19.4703,19.4975,19.4521,19.4612,69523.0
2016-06-23 12:10:00,21.45,21.46,21.39,21.43,106769.0,19.4612,19.4703,19.4068,19.4431,106769.0
2016-06-23 12:20:00,21.44,21.46,21.42,21.45,52113.0,19.4521,19.4703,19.434,19.4612,52113.0
2016-06-23 12:30:00,21.45,21.48,21.43,21.43,90835.0,19.4612,19.4884,19.4431,19.4431,90835.0
2016-06-23 12:40:00,21.43,21.46,21.37,21.4,68711.0,19.4431,19.4703,19.3886,19.4158,68711.0
2016-06-23 12:50:00,21.4,21.43,21.39,21.4,64344.0,19.4158,19.4431,19.4068,19.4158,64344.0
2016-06-23 13:00:00,21.4,21.41,21.34,21.39,83501.0,19.4158,19.4249,19.3614,19.4068,83501.0
2016-06-23 13:10:00,21.38,21.41,21.36,21.41,50369.0,19.3977,19.4249,19.3796,19.4249,50369.0
2016-06-23 13:20:00,21.41,21.42,21.38,21.42,55434.0,19.4249,19.434,19.3977,19.434,55434.0
2016-06-23 13:30:00,21.42,21.42,21.32,21.34,123578.0,19.434,19.434,19.3433,19.3614,123578.0
2016-06-23 13:40:00,21.35,21.38,21.33,21.35,58920.0,19.3705,19.3977,19.3523,19.3705,58920.0
2016-06-23 13:50:00,21.35,21.39,21.33,21.36,99852.0,19.3705,19.4068,19.3523,19.3796,99852.0
2016-06-23 14:00:00,21.36,21.37,21.32,21.35,68784.0,19.3796,19.3886,19.3433,19.3705,68784.0
2016-06-23 14:10:00,21.35,21.39,21.35,21.36,72566.0,19.3705,19.4068,19.3705,19.3796,72566.0
2016-06-23 14:20:00,21.37,21.4,21.36,21.38,70114.0,19.3886,19.4158,19.3796,19.3977,70114.0
2016-06-23 14:30:00,21.37,21.42,21.36,21.38,115193.0,19.3886,19.434,19.3796,19.3977,115193.0
2016-06-23 14:40:00,21.38,21.4,21.32,21.38,483185.0,19.3977,19.4158,19.3433,19.3977,483185.0
2016-06-23 14:50:00,21.38,21.4,21.35,21.37,101567.0,19.3977,19.4158,19.3705,19.3886,101567.0
2016-06-23 15:00:00,21.38,21.38,21.35,21.37,79957.0,19.3977,19.3977,19.3705,19.3886,79957.0
2016-06-23 15:10:00,21.37,21.38,21.36,21.37,67999.0,19.3886,19.3977,19.3796,19.3886,67999.0
2016-06-23 15:20:00,21.36,21.39,21.35,21.36,154028.0,19.3796,19.4068,19.3705,19.3796,154028.0
2016-06-23 15:30:00,21.37,21.4,21.35,21.39,159951.0,19.3886,19.4158,19.3705,19.4068,159951.0
2016-06-23 15:40:00,21.39,21.4,21.37,21.4,231986.0,19.4068,19.4158,19.3886,19.4158,231986.0
2016-06-23 15:50:00,21.39,21.47,21.39,21.46,565598.0,19.4068,19.4794,19.4068,19.4703,565598.0
2016-06-24 09:30:00,20.39,21.07,20.25,20.94,1342841.0,18.4995,19.1164,18.3725,18.9985,1342841.0
2016-06-24 09:40:00,20.94,21.25,20.9,20.98,1034680.0,18.9985,19.2798,18.9622,19.0348,1034680.0
2016-06-24 09:50:00,20.97,21.1,20.92,20.95,874095.0,19.0257,19.1437,18.9804,19.0076,874095.0
2016-06-24 10:00:00,20.94,21.08,20.87,21.08,575347.0,18.9985,19.1255,18.935,19.1255,575347.0
2016-06-24 10:10:00,21.07,21.09,20.92,20.92,303613.0,19.1164,19.1346,18.9804,18.9804,303613.0
2016-06-24 10:20:00,20.92,20.97,20.9,20.91,316373.0,18.9804,19.0257,18.9622,18.9713,316373.0
2016-06-24 10:30:00,20.91,20.95,20.87,20.92,381158.0,18.9713,19.0076,18.935,18.9804,381158.0
2016-06-24 10:40:00,20.92,20.99,20.91,20.96,223830.0,18.9804,19.0439,18.9713,19.0166,223830.0
2016-06-24 10:50:00,20.96,20.99,20.92,20.93,139721.0,19.0166,19.0439,18.9804,18.9894,139721.0
2016-06-24 11:00:00,20.93,20.96,20.81,20.87,467492.0,18.9894,19.0166,18.8806,18.935,467492.0
2016-06-24 11:10:00,20.86,20.86,20.8,20.8,290456.0,18.9259,18.9259,18.8715,18.8715,290456.0
2016-06-24 11:20:00,20.8,20.86,20.8,20.86,464029.0,18.8715,18.9259,18.8715,18.9259,464029.0
2016-06-24 11:30:00,20.86,20.9,20.85,20.88,260591.0,18.9259,18.9622,18.9168,18.9441,260591.0
2016-06-24 11:40:00,20.88,20.92,20.87,20.91,771687.0,18.9441,18.9804,18.935,18.9713,771687.0
2016-06-24 11:50:00,20.91,20.94,20.89,20.91,97823.0,18.9713,18.9985,18.9531,18.9713,97823.0
2016-06-24 12:00:00,20.9,20.95,20.89,20.92,197596.0,18.9622,19.0076,18.9531,18.9804,197596.0
2016-06-24 12:10:00,20.92,20.95,20.9,20.91,174142.0,18.9804,19.0076,18.9622,18.9713,174142.0
2016-06-24 12:20:00,20.91,20.93,20.89,20.92,206103.0,18.9713,18.9894,18.9531,18.9804,206103.0
2016-06-24 12:30:00,20.91,20.91,20.88,20.9,670121.0,18.9713,18.9713,18.9441,18.9622,670121.0
2016-06-24 12:40:00,20.9,20.92,20.88,20.9,1852538.0,18.9622,18.9804,18.9441,18.9622,1852538.0
2016-06-24 12:50:00,20.9,20.92,20.84,20.84,1969308.0,18.9622,18.9804,18.9078,18.9078,1969308.0
2016-06-24 13:00:00,20.84,20.87,20.8,20.81,633931.0,18.9078,18.935,18.8715,18.8806,633931.0
2016-06-24 13:10:00,20.81,20.83,20.68,20.71,970899.0,18.8806,18.8987,18.7626,18.7898,970899.0
2016-06-24 13:20:00,20.71,20.72,20.63,20.65,266003.0,18.7898,18.7989,18.7172,18.7354,266003.0
2016-06-24 13:30:00,20.65,20.66,20.58,20.62,298061.0,18.7354,18.7445,18.6719,18.7082,298061.0
2016-06-24 13:40:00,20.62,20.71,20.59,20.69,403512.0,18.7082,18.7898,18.681,18.7717,403512.0
2016-06-24 13:50:00,20.69,20.7,20.6,20.63,266347.0,18.7717,18.7808,18.69,18.7172,266347.0
2016-06-24 14:00:00,20.62,20.63,20.57,20.59,209918.0,18.7082,18.7172,18.6628,18.681,209918.0
2016-06-24 14:10:00,20.59,20.62,20.53,20.58,381122.0,18.681,18.7082,18.6265,18.6719,381122.0
2016-06-24 14:20:00,20.57,20.58,20.5,20.54,306533.0,18.6628,18.6719,18.5993,18.6356,306533.0
2016-06-24 14:30:00,20.54,20.57,20.46,20.54,627096.0,18.6356,18.6628,18.563,18.6356,627096.0
2016-06-24 14:40:00,20.55,20.57,20.5,20.52,253990.0,18.6447,18.6628,18.5993,18.6174,253990.0
2016-06-24 14:50:00,20.52,20.7,20.5,20.7,517105.0,18.6174,18.7808,18.5993,18.7808,517105.0
2016-06-24 15:00:00,20.7,20.7,20.65,20.68,265972.0,18.7808,18.7808,18.7354,18.7626,265972.0
2016-06-24 15:10:00,20.67,20.67,20.58,20.61,230680.0,18.7535,18.7535,18.6719,18.6991,230680.0
2016-06-24 15:20:00,20.61,20.64,20.58,20.61,248557.0,18.6991,18.7263,18.6719,18.6991,248557.0
2016-06-24 15:30:00,20.61,20.73,20.6,20.73,479781.0,18.6991,18.808,18.69,18.808,479781.0
2016-06-24 15:40:00,20.72,20.78,20.63,20.65,1262001.0,18.7989,18.8533,18.7172,18.7354,1262001.0
2016-06-24 15:50:00,20.66,20.74,20.62,20.64,2212591.0,18.7445,18.817,18.7082,18.7263,2212591.0
2016-06-27 09:30:00,20.54,20.65,20.4,20.46,703838.0,18.6356,18.7354,18.5086,18.563,703838.0
2016-06-27 09:40:00,20.47,20.48,20.34,20.35,610963.0,18.5721,18.5811,18.4541,18.4632,610963.0
2016-06-27 09:50:00,20.35,20.49,20.34,20.47,286457.0,18.4632,18.5902,18.4541,18.5721,286457.0
2016-06-27 10:00:00,20.48,20.5,20.33,20.35,212987.0,18.5811,18.5993,18.4451,18.4632,212987.0
2016-06-27 10:10:00,20.36,20.36,20.22,20.26,432625.0,18.4723,18.4723,18.3453,18.3815,432625.0
2016-06-27 10:20:00,20.26,20.3,20.19,20.2,263691.0,18.3815,18.4178,18.318,18.3271,263691.0
2016-06-27 10:30:00,20.2,20.21,20.01,20.05,712798.0,18.3271,18.3362,18.1547,18.191,712798.0
2016-06-27 10:40:00,20.05,20.07,19.95,20.01,1073681.0,18.191,18.2092,18.1003,18.1547,1073681.0
2016-06-27 10:50:00,20.01,20.02,19.96,19.98,420657.0,18.1547,18.1638,18.1094,18.1275,420657.0
2016-06-27 11:00:00,19.98,20.08,19.9,20.08,425650.0,18.1275,18.2182,18.0549,18.2182,425650.0
2016-06-27 11:10:00,20.07,20.1,20.02,20.07,186347.0,18.2092,18.2364,18.1638,18.2092,186347.0
2016-06-27 11:20:00,20.07,20.16,20.01,20.16,171199.0,18.2092,18.2908,18.1547,18.2908,171199.0
2016-06-27 11:30:00,20.15,20.29,20.12,20.29,226347.0,18.2817,18.4088,18.2545,18.4088,226347.0
2016-06-27 11:40:00,20.28,20.3,20.24,20.24,182185.0,18.3997,18.4178,18.3634,18.3634,182185.0
2016-06-27 11:50:00,20.24,20.25,20.13,20.14,180577.0,18.3634,18.3725,18.2636,18.2727,180577.0
2016-06-27 12:00:00,20.13,20.2,20.1,20.19,126199.0,18.2636,18.3271,18.2364,18.318,126199.0
2016-06-27 12:10:00,20.19,20.24,20.12,20.23,126624.0,18.318,18.3634,18.2545,18.3543,126624.0
2016-06-27 12:20:00,20.22,20.28,20.2,20.26,193824.0,18.3453,18.3997,18.3271,18.3815,193824.0
2016-06-27 12:30:00,20.27,20.29,20.21,20.21,133770.0,18.3906,18.4088,18.3362,18.3362,133770.0
2016-06-27 12:40:00,20.21,20.25,20.18,20.23,103550.0,18.3362,18.3725,18.309,18.3543,103550.0
2016-06-27 12:50:00,20.23,20.25,20.2,20.24,143258.0,18.3543,18.3725,18.3271,18.3634,143258.0
2016-06-27 13:00:00,20.24,20.25,20.22,20.22,147494.0,18.3634,18.3725,18.3453,18.3453,147494.0
2016-06-27 13:10:00,20.22,20.27,20.21,20.25,123568.0,18.3453,18.3906,18.3362,18.3725,123568.0
2016-06-27 13:20:00,20.24,20.28,20.24,20.24,111469.0,18.3634,18.3997,18.3634,18.3634,111469.0
2016-06-27 13:30:00,20.25,20.26,20.16,20.17,127029.0,18.3725,18.3815,18.2908,18.2999,127029.0
2016-06-27 13:40:00,20.17,20.18,20.11,20.12,109426.0,18.2999,18.309,18.2455,18.2545,109426.0
2016-06-27 13:50:00,20.11,20.12,20.03,20.04,269686.0,18.2455,18.2545,18.1729,18.1819,269686.0
2016-06-27 14:00:00,20.03,20.09,20.02,20.06,237583.0,18.1729,18.2273,18.1638,18.2001,237583.0
2016-06-27 14:10:00,20.07,20.1,20.04,20.07,78671.0,18.2092,18.2364,18.1819,18.2092,78671.0
2016-06-27 14:20:00,20.07,20.15,20.06,20.15,88784.0,18.2092,18.2817,18.2001,18.2817,88784.0
2016-06-27 14:30:00,20.15,20.21,20.11,20.2,226693.0,18.2817,18.3362,18.2455,18.3271,226693.0
2016-06-27 14:40:00,20.19,20.21,20.09,20.09,187641.0,18.318,18.3362,18.2273,18.2273,187641.0
2016-06-27 14:50:00,20.09,20.14,20.06,20.14,107424.0,18.2273,18.2727,18.2001,18.2727,107424.0
2016-06-27 15:00:00,20.14,20.17,20.1,20.13,148753.0,18.2727,18.2999,18.2364,18.2636,148753.0
2016-06-27 15:10:00,20.13,20.2,20.12,20.2,189488.0,18.2636,18.3271,18.2545,18.3271,189488.0
2016-06-27 15:20:00,20.2,20.2,20.15,20.17,168805.0,18.3271,18.3271,18.2817,18.2999,168805.0
2016-06-27 15:30:00,20.18,20.24,20.16,20.24,231534.0,18.309,18.3634,18.2908,18.3634,231534.0
2016-06-27 15:40:00,20.23,20.24,20.18,20.24,261188.0,18.3543,18.3634,18.309,18.3634,261188.0
2016-06-27 15:50:00,20.23,20.25,20.19,20.24,710134.0,18.3543,18.3725,18.318,18.3634,710134.0
2016-06-28 09:30:00,20.53,20.79,20.53,20.76,442416.0,18.6265,18.8624,18.6265,18.8352,442416.0
2016-06-28 09:40:00,20.76,20.79,20.65,20.76,1093971.0,18.8352,18.8624,18.7354,18.8352,1093971.0
2016-06-28 09:50:00,20.76,20.99,20.76,20.88,634498.0,18.8352,19.0439,18.8352,18.9441,634498.0
2016-06-28 10:00:00,20.88,20.95,20.81,20.82,315584.0,18.9441,19.0076,18.8806,18.8896,315584.0
2016-06-28 10:10:00,20.82,20.85,20.76,20.85,182212.0,18.8896,18.9168,18.8352,18.9168,182212.0
2016-06-28 10:20:00,20.85,20.86,20.6,20.69,254656.0,18.9168,18.9259,18.69,18.7717,254656.0
2016-06-28 10:30:00,20.68,20.74,20.53,20.55,230162.0,18.7626,18.817,18.6265,18.6447,230162.0
2016-06-28 10:40:00,20.55,20.6,20.52,20.56,154682.0,18.6447,18.69,18.6174,18.6537,154682.0
2016-06-28 10:50:00,20.56,20.57,20.5,20.52,189427.0,18.6537,18.6628,18.5993,18.6174,189427.0
2016-06-28 11:00:00,20.53,20.58,20.44,20.45,241667.0,18.6265,18.6719,18.5449,18.5539,241667.0
2016-06-28 11:10:00,20.45,20.46,20.34,20.43,341588.0,18.5539,18.563,18.4541,18.5358,341588.0
2016-06-28 11:20:00,20.43,20.46,20.33,20.38,291652.0,18.5358,18.563,18.4451,18.4904,291652.0
2016-06-28 11:30:00,20.38,20.42,20.37,20.39,180280.0,18.4904,18.5267,18.4813,18.4995,180280.0
2016-06-28 11:40:00,20.39,20.47,20.39,20.45,183968.0,18.4995,18.5721,18.4995,18.5539,183968.0
2016-06-28 11:50:00,20.45,20.5,20.43,20.43,252078.0,18.5539,18.5993,18.5358,18.5358,252078.0
2016-06-28 12:00:00,20.44,20.47,20.4,20.45,171036.0,18.5449,18.5721,18.5086,18.5539,171036.0
2016-06-28 12:10:00,20.45,20.45,20.33,20.35,298536.0,18.5539,18.5539,18.4451,18.4632,298536.0
2016-06-28 12:20:00,20.35,20.35,20.27,20.33,437916.0,18.4632,18.4632,18.3906,18.4451,437916.0
2016-06-28 12:30:00,20.32,20.42,20.32,20.42,156296.0,18.436,18.5267,18.436,18.5267,156296.0
2016-06-28 12:40:00,20.42,20.43,20.34,20.39,277805.0,18.5267,18.5358,18.4541,18.4995,277805.0
2016-06-28 12:50:00,20.4,20.42,20.32,20.32,259237.0,18.5086,18.5267,18.436,18.436,259237.0
2016-06-28 13:00:00,20.33,20.34,20.29,20.29,101450.0,18.4451,18.4541,18.4088,18.4088,101450.0
2016-06-28 13:10:00,20.3,20.32,20.24,20.27,266903.0,18.4178,18.436,18.3634,18.3906,266903.0
2016-06-28 13:20:00,20.27,20.3,20.22,20.24,198918.0,18.3906,18.4178,18.3453,18.3634,198918.0
2016-06-28 13:30:00,20.23,20.28,20.21,20.26,189965.0,18.3543,18.3997,18.3362,18.3815,189965.0
2016-06-28 13:40:00,20.27,20.33,20.22,20.24,216162.0,18.3906,18.4451,18.3453,18.3634,216162.0
2016-06-28 13:50:00,20.23,20.28,20.22,20.26,80284.0,18.3543,18.3997,18.3453,18.3815,80284.0
2016-06-28 14:00:00,20.26,20.31,20.23,20.25,124992.0,18.3815,18.4269,18.3543,18.3725,124992.0
2016-06-28 14:10:00,20.23,20.27,20.21,20.24,427386.0,18.3543,18.3906,18.3362,18.3634,427386.0
2016-06-28 14:20:00,20.24,20.24,20.18,20.2,310354.0,18.3634,18.3634,18.309,18.3271,310354.0
2016-06-28 14:30:00,20.19,20.31,20.17,20.3,500347.0,18.318,18.4269,18.2999,18.4178,500347.0
2016-06-28 14:40:00,20.3,20.35,20.25,20.29,265514.0,18.4178,18.4632,18.3725,18.4088,265514.0
2016-06-28 14:50:00,20.3,20.33,20.26,20.27,526934.0,18.4178,18.4451,18.3815,18.3906,526934.0
2016-06-28 15:00:00,20.27,20.3,20.25,20.28,316777.0,18.3906,18.4178,18.3725,18.3997,316777.0
2016-06-28 15:10:00,20.29,20.31,20.21,20.23,455650.0,18.4088,18.4269,18.3362,18.3543,455650.0
2016-06-28 15:20:00,20.23,20.24,20.18,20.21,736976.0,18.3543,18.3634,18.309,18.3362,736976.0
2016-06-28 15:30:00,20.22,20.3,20.21,20.29,710231.0,18.3453,18.4178,18.3362,18.4088,710231.0
2016-06-28 15:40:00,20.3,20.34,20.26,20.29,727255.0,18.4178,18.4541,18.3815,18.4088,727255.0
2016-06-28 15:50:00,20.29,20.33,20.25,20.32,1094894.0,18.4088,18.4451,18.3725,18.436,1094894.0
2016-06-29 09:30:00,20.48,20.83,20.45,20.56,472084.0,18.5811,18.8987,18.5539,18.6537,472084.0
2016-06-29 09:40:00,20.55,20.65,20.47,20.58,509540.0,18.6447,18.7354,18.5721,18.6719,509540.0
2016-06-29 09:50:00,20.58,20.64,20.53,20.56,460864.0,18.6719,18.7263,18.6265,18.6537,460864.0
2016-06-29 10:00:00,20.57,20.64,20.55,20.6,203395.0,18.6628,18.7263,18.6447,18.69,203395.0
2016-06-29 10:10:00,20.6,20.62,20.54,20.58,176451.0,18.69,18.7082,18.6356,18.6719,176451.0
2016-06-29 10:20:00,20.58,20.6,20.37,20.43,488014.0,18.6719,18.69,18.4813,18.5358,488014.0
2016-06-29 10:30:00,20.46,20.54,20.43,20.5,315345.0,18.563,18.6356,18.5358,18.5993,315345.0
2016-06-29 10:40:00,20.51,20.53,20.47,20.48,131866.0,18.6084,18.6265,18.5721,18.5811,131866.0
2016-06-29 10:50:00,20.49,20.51,20.41,20.44,186283.0,18.5902,18.6084,18.5176,18.5449,186283.0
2016-06-29 11:00:00,20.44,20.55,20.42,20.46,475978.0,18.5449,18.6447,18.5267,18.563,475978.0
2016-06-29 11:10:00,20.46,20.52,20.43,20.47,193609.0,18.563,18.6174,18.5358,18.5721,193609.0
2016-06-29 11:20:00,20.47,20.6,20.45,20.59,364604.0,18.5721,18.69,18.5539,18.681,364604.0
2016-06-29 11:30:00,20.6,20.6,20.54,20.59,266908.0,18.69,18.69,18.6356,18.681,266908.0
2016-06-29 11:40:00,20.59,20.61,20.52,20.58,256464.0,18.681,18.6991,18.6174,18.6719,256464.0
2016-06-29 11:50:00,20.58,20.69,20.58,20.66,149170.0,18.6719,18.7717,18.6719,18.7445,149170.0
2016-06-29 12:00:00,20.66,20.66,20.59,20.62,165916.0,18.7445,18.7445,18.681,18.7082,165916.0
2016-06-29 12:10:00,20.62,20.62,20.56,20.57,165420.0,18.7082,18.7082,18.6537,18.6628,165420.0
2016-06-29 12:20:00,20.57,20.59,20.56,20.56,98771.0,18.6628,18.681,18.6537,18.6537,98771.0
2016-06-29 12:30:00,20.57,20.58,20.49,20.58,255818.0,18.6628,18.6719,18.5902,18.6719,255818.0
2016-06-29 12:40:00,20.58,20.58,20.52,20.52,206300.0,18.6719,18.6719,18.6174,18.6174,206300.0
2016-06-29 12:50:00,20.52,20.55,20.45,20.46,429960.0,18.6174,18.6447,18.5539,18.563,429960.0
2016-06-29 13:00:00,20.47,20.49,20.43,20.44,340012.0,18.5721,18.5902,18.5358,18.5449,340012.0
2016-06-29 13:10:00,20.44,20.45,20.4,20.44,163697.0,18.5449,18.5539,18.5086,18.5449,163697.0
2016-06-29 13:20:00,20.44,20.5,20.42,20.49,144014.0,18.5449,18.5993,18.5267,18.5902,144014.0
2016-06-29 13:30:00,20.49,20.51,20.44,20.5,139212.0,18.5902,18.6084,18.5449,18.5993,139212.0
2016-06-29 13:40:00,20.5,20.54,20.49,20.51,112446.0,18.5993,18.6356,18.5902,18.6084,112446.0
2016-06-29 13:50:00,20.52,20.55,20.51,20.54,108620.0,18.6174,18.6447,18.6084,18.6356,108620.0
2016-06-29 14:00:00,20.55,20.56,20.48,20.48,145137.0,18.6447,18.6537,18.5811,18.5811,145137.0
2016-06-29 14:10:00,20.49,20.52,20.48,20.48,108311.0,18.5902,18.6174,18.5811,18.5811,108311.0
2016-06-29 14:20:00,20.48,20.52,20.43,20.46,181190.0,18.5811,18.6174,18.5358,18.563,181190.0
2016-06-29 14:30:00,20.46,20.5,20.41,20.47,316348.0,18.563,18.5993,18.5176,18.5721,316348.0
2016-06-29 14:40:00,20.48,20.49,20.44,20.44,218675.0,18.5811,18.5902,18.5449,18.5449,218675.0
2016-06-29 14:50:00,20.45,20.47,20.35,20.4,319219.0,18.5539,18.5721,18.4632,18.5086,319219.0
2016-06-29 15:00:00,20.4,20.5,20.4,20.48,487548.0,18.5086,18.5993,18.5086,18.5811,487548.0
2016-06-29 15:10:00,20.48,20.51,20.45,20.46,182169.0,18.5811,18.6084,18.5539,18.563,182169.0
2016-06-29 15:20:00,20.47,20.47,20.43,20.46,132092.0,18.5721,18.5721,18.5358,18.563,132092.0
2016-06-29 15:30:00,20.46,20.46,20.39,20.39,263301.0,18.563,18.563,18.4995,18.4995,263301.0
2016-06-29 15:40:00,20.39,20.44,20.35,20.38,438141.0,18.4995,18.5449,18.4632,18.4904,438141.0
2016-06-29 15:50:00,20.39,20.44,20.3,20.39,1137158.0,18.4995,18.5449,18.4178,18.4995,1137158.0
2016-06-30 09:30:00,20.39,20.56,20.33,20.45,486184.0,18.4995,18.6537,18.4451,18.5539,486184.0
2016-06-30 09:40:00,20.44,20.65,20.4,20.44,768477.0,18.5449,18.7354,18.5086,18.5449,768477.0
2016-06-30 09:50:00,20.44,20.49,20.36,20.4,286626.0,18.5449,18.5902,18.4723,18.5086,286626.0
2016-06-30 10:00:00,20.39,20.55,20.39,20.55,643839.0,18.4995,18.6447,18.4995,18.6447,643839.0
2016-06-30 10:10:00,20.55,20.58,20.49,20.55,478317.0,18.6447,18.6719,18.5902,18.6447,478317.0
2016-06-30 10:20:00,20.56,20.59,20.51,20.54,274867.0,18.6537,18.681,18.6084,18.6356,274867.0
2016-06-30 10:30:00,20.54,20.59,20.53,20.55,239265.0,18.6356,18.681,18.6265,18.6447,239265.0
2016-06-30 10:40:00,20.56,20.67,20.55,20.63,428807.0,18.6537,18.7535,18.6447,18.7172,428807.0
2016-06-30 10:50:00,20.63,20.72,20.6,20.68,272523.0,18.7172,18.7989,18.69,18.7626,272523.0
2016-06-30 11:00:00,20.69,20.77,20.66,20.74,314103.0,18.7717,18.8443,18.7445,18.817,314103.0
2016-06-30 11:10:00,20.75,20.88,20.75,20.83,409515.0,18.8261,18.9441,18.8261,18.8987,409515.0
2016-06-30 11:20:00,20.84,20.89,20.82,20.88,411099.0,18.9078,18.9531,18.8896,18.9441,411099.0
2016-06-30 11:30:00,20.89,20.94,20.84,20.9,261817.0,18.9531,18.9985,18.9078,18.9622,261817.0
2016-06-30 11:40:00,20.89,20.98,20.87,20.96,527795.0,18.9531,19.0348,18.935,19.0166,527795.0
2016-06-30 11:50:00,20.96,21.04,20.93,21.02,472178.0,19.0166,19.0892,18.9894,19.0711,472178.0
2016-06-30 12:00:00,21.02,21.13,21.01,21.13,402333.0,19.0711,19.1709,19.062,19.1709,402333.0
2016-06-30 12:10:00,21.13,21.22,21.12,21.21,287957.0,19.1709,19.2525,19.1618,19.2435,287957.0
2016-06-30 12:20:00,21.2,21.25,21.17,21.22,198047.0,19.2344,19.2798,19.2072,19.2525,198047.0
2016-06-30 12:30:00,21.23,21.24,21.15,21.16,221585.0,19.2616,19.2707,19.189,19.1981,221585.0
2016-06-30 12:40:00,21.17,21.24,21.13,21.23,348921.0,19.2072,19.2707,19.1709,19.2616,348921.0
2016-06-30 12:50:00,21.24,21.27,21.22,21.25,162028.0,19.2707,19.2979,19.2525,19.2798,162028.0
2016-06-30 13:00:00,21.25,21.27,21.2,21.21,220445.0,19.2798,19.2979,19.2344,19.2435,220445.0
2016-06-30 13:10:00,21.21,21.25,21.19,21.24,264077.0,19.2435,19.2798,19.2253,19.2707,264077.0
2016-06-30 13:20:00,21.23,21.27,21.2,21.2,254794.0,19.2616,19.2979,19.2344,19.2344,254794.0
2016-06-30 13:30:00,21.21,21.29,21.21,21.26,182616.0,19.2435,19.316,19.2435,19.2888,182616.0
2016-06-30 13:40:00,21.25,21.28,21.23,21.24,238642.0,19.2798,19.307,19.2616,19.2707,238642.0
2016-06-30 13:50:00,21.25,21.28,21.22,21.23,135714.0,19.2798,19.307,19.2525,19.2616,135714.0
2016-06-30 14:00:00,21.24,21.28,21.24,21.27,177802.0,19.2707,19.307,19.2707,19.2979,177802.0
2016-06-30 14:10:00,21.26,21.28,21.24,21.27,184570.0,19.2888,19.307,19.2707,19.2979,184570.0
2016-06-30 14:20:00,21.27,21.33,21.26,21.28,271874.0,19.2979,19.3523,19.2888,19.307,271874.0
2016-06-30 14:30:00,21.29,21.33,21.28,21.32,361284.0,19.316,19.3523,19.307,19.3433,361284.0
2016-06-30 14:40:00,21.32,21.34,21.27,21.28,160159.0,19.3433,19.3614,19.2979,19.307,160159.0
2016-06-30 14:50:00,21.28,21.3,21.23,21.27,252907.0,19.307,19.3251,19.2616,19.2979,252907.0
2016-06-30 15:00:00,21.27,21.29,21.21,21.26,309822.0,19.2979,19.316,19.2435,19.2888,309822.0
2016-06-30 15:10:00,21.26,21.29,21.2,21.21,165456.0,19.2888,19.316,19.2344,19.2435,165456.0
2016-06-30 15:20:00,21.21,21.24,21.19,21.21,297882.0,19.2435,19.2707,19.2253,19.2435,297882.0
2016-06-30 15:30:00,21.21,21.28,21.19,21.26,449019.0,19.2435,19.307,19.2253,19.2888,449019.0
2016-06-30 15:40:00,21.25,21.27,21.19,21.19,458428.0,19.2798,19.2979,19.2253,19.2253,458428.0
2016-06-30 15:50:00,21.2,21.25,21.16,21.22,1044373.0,19.2344,19.2798,19.1981,19.2525,1044373.0
2016-07-01 09:30:00,21.23,21.28,20.98,21.07,454455.0,19.2616,19.307,19.0348,19.1164,454455.0
2016-07-01 09:40:00,21.07,21.24,21.04,21.21,319424.0,19.1164,19.2707,19.0892,19.2435,319424.0
2016-07-01 09:50:00,21.21,21.3,21.2,21.26,250503.0,19.2435,19.3251,19.2344,19.2888,250503.0
2016-07-01 10:00:00,21.27,21.38,21.27,21.35,238815.0,19.2979,19.3977,19.2979,19.3705,238815.0
2016-07-01 10:10:00,21.35,21.45,21.33,21.36,356568.0,19.3705,19.4612,19.3523,19.3796,356568.0
2016-07-01 10:20:00,21.37,21.5,21.35,21.48,375488.0,19.3886,19.5066,19.3705,19.4884,375488.0
2016-07-01 10:30:00,21.47,21.48,21.42,21.43,286411.0,19.4794,19.4884,19.434,19.4431,286411.0
2016-07-01 10:40:00,21.43,21.46,21.34,21.35,218911.0,19.4431,19.4703,19.3614,19.3705,218911.0
2016-07-01 10:50:00,21.36,21.44,21.33,21.42,300112.0,19.3796,19.4521,19.3523,19.434,300112.0
2016-07-01 11:00:00,21.41,21.42,21.33,21.33,135392.0,19.4249,19.434,19.3523,19.3523,135392.0
2016-07-01 11:10:00,21.34,21.36,21.25,21.26,152730.0,19.3614,19.3796,19.2798,19.2888,152730.0
2016-07-01 11:20:00,21.27,21.31,21.13,21.14,162339.0,19.2979,19.3342,19.1709,19.18,162339.0
2016-07-01 11:30:00,21.15,21.25,21.15,21.19,143222.0,19.189,19.2798,19.189,19.2253,143222.0
2016-07-01 11:40:00,21.19,21.23,21.1,21.21,210557.0,19.2253,19.2616,19.1437,19.2435,210557.0
2016-07-01 11:50:00,21.22,21.32,21.2,21.31,173699.0,19.2525,19.3433,19.2344,19.3342,173699.0
2016-07-01 12:00:00,21.31,21.34,21.26,21.31,168770.0,19.3342,19.3614,19.2888,19.3342,168770.0
2016-07-01 12:10:00,21.31,21.32,21.3,21.32,137927.0,19.3342,19.3433,19.3251,19.3433,137927.0
2016-07-01 12:20:00,21.31,21.31,21.26,21.28,290939.0,19.3342,19.3342,19.2888,19.307,290939.0
2016-07-01 12:30:00,21.27,21.29,21.24,21.25,147668.0,19.2979,19.316,19.2707,19.2798,147668.0
2016-07-01 12:40:00,21.25,21.32,21.24,21.26,122886.0,19.2798,19.3433,19.2707,19.2888,122886.0
2016-07-01 12:50:00,21.26,21.32,21.26,21.32,76102.0,19.2888,19.3433,19.2888,19.3433,76102.0
2016-07-01 13:00:00,21.31,21.32,21.26,21.29,212099.0,19.3342,19.3433,19.2888,19.316,212099.0
2016-07-01 13:10:00,21.29,21.31,21.28,21.28,120606.0,19.316,19.3342,19.307,19.307,120606.0
2016-07-01 13:20:00,21.28,21.31,21.28,21.29,92665.0,19.307,19.3342,19.307,19.316,92665.0
2016-07-01 13:30:00,21.29,21.32,21.28,21.29,112483.0,19.316,19.3433,19.307,19.316,112483.0
2016-07-01 13:40:00,21.28,21.33,21.28,21.3,129840.0,19.307,19.3523,19.307,19.3251,129840.0
2016-07-01 13:50:00,21.3,21.31,21.29,21.29,134666.0,19.3251,19.3342,19.316,19.316,134666.0
2016-07-01 14:00:00,21.3,21.32,21.28,21.3,182238.0,19.3251,19.3433,19.307,19.3251,182238.0
2016-07-01 14:10:00,21.3,21.31,21.28,21.29,172713.0,19.3251,19.3342,19.307,19.316,172713.0
2016-07-01 14:20:00,21.29,21.31,21.27,21.29,173427.0,19.316,19.3342,19.2979,19.316,173427.0
2016-07-01 14:30:00,21.3,21.31,21.29,21.31,209665.0,19.3251,19.3342,19.316,19.3342,209665.0
2016-07-01 14:40:00,21.31,21.31,21.27,21.3,151940.0,19.3342,19.3342,19.2979,19.3251,151940.0
2016-07-01 14:50:00,21.31,21.32,21.28,21.31,106252.0,19.3342,19.3433,19.307,19.3342,106252.0
2016-07-01 15:00:00,21.3,21.36,21.3,21.32,128317.0,19.3251,19.3796,19.3251,19.3433,128317.0
2016-07-01 15:10:00,21.32,21.34,21.29,21.32,97678.0,19.3433,19.3614,19.316,19.3433,97678.0
2016-07-01 15:20:00,21.32,21.33,21.28,21.3,154348.0,19.3433,19.3523,19.307,19.3251,154348.0
2016-07-01 15:30:00,21.3,21.32,21.28,21.3,224119.0,19.3251,19.3433,19.307,19.3251,224119.0
2016-07-01 15:40:00,21.3,21.32,21.29,21.3,284739.0,19.3251,19.3433,19.316,19.3251,284739.0
2016-07-01 15:50:00,21.31,21.34,21.3,21.3,387782.0,19.3342,19.3614,19.3251,19.3251,387782.0
2016-07-05 09:30:00,21.18,21.3,20.96,21.0,539791.0,19.2162,19.3251,19.0166,19.0529,539791.0
2016-07-05 09:40:00,21.0,21.01,20.8,20.86,378299.0,19.0529,19.062,18.8715,18.9259,378299.0
2016-07-05 09:50:00,20.86,21.01,20.85,20.99,322364.0,18.9259,19.062,18.9168,19.0439,322364.0
2016-07-05 10:00:00,21.0,21.01,20.8,20.82,251430.0,19.0529,19.062,18.8715,18.8896,251430.0
2016-07-05 10:10:00,20.82,20.84,20.63,20.8,396470.0,18.8896,18.9078,18.7172,18.8715,396470.0
2016-07-05 10:20:00,20.79,20.9,20.78,20.87,262792.0,18.8624,18.9622,18.8533,18.935,262792.0
2016-07-05 10:30:00,20.87,20.89,20.8,20.83,283350.0,18.935,18.9531,18.8715,18.8987,283350.0
2016-07-05 10:40:00,20.84,20.88,20.82,20.83,147765.0,18.9078,18.9441,18.8896,18.8987,147765.0
2016-07-05 10:50:00,20.83,20.84,20.74,20.76,137615.0,18.8987,18.9078,18.817,18.8352,137615.0
2016-07-05 11:00:00,20.76,20.77,20.65,20.68,328506.0,18.8352,18.8443,18.7354,18.7626,328506.0
2016-07-05 11:10:00,20.68,20.73,20.63,20.73,206911.0,18.7626,18.808,18.7172,18.808,206911.0
2016-07-05 11:20:00,20.73,20.75,20.69,20.72,164917.0,18.808,18.8261,18.7717,18.7989,164917.0
2016-07-05 11:30:00,20.71,20.75,20.68,20.69,128280.0,18.7898,18.8261,18.7626,18.7717,128280.0
2016-07-05 11:40:00,20.68,20.68,20.53,20.56,244860.0,18.7626,18.7626,18.6265,18.6537,244860.0
2016-07-05 11:50:00,20.56,20.61,20.55,20.59,126356.0,18.6537,18.6991,18.6447,18.681,126356.0
2016-07-05 12:00:00,20.59,20.62,20.57,20.57,157466.0,18.681,18.7082,18.6628,18.6628,157466.0
2016-07-05 12:10:00,20.57,20.58,20.4,20.45,491071.0,18.6628,18.6719,18.5086,18.5539,491071.0
2016-07-05 12:20:00,20.45,20.56,20.45,20.55,286020.0,18.5539,18.6537,18.5539,18.6447,286020.0
2016-07-05 12:30:00,20.56,20.58,20.5,20.52,77649.0,18.6537,18.6719,18.5993,18.6174,77649.0
2016-07-05 12:40:00,20.52,20.73,20.51,20.61,288031.0,18.6174,18.808,18.6084,18.6991,288031.0
2016-07-05 12:50:00,20.61,20.63,20.54,20.61,188521.0,18.6991,18.7172,18.6356,18.6991,188521.0
2016-07-05 13:00:00,20.61,20.65,20.58,20.61,134072.0,18.6991,18.7354,18.6719,18.6991,134072.0
2016-07-05 13:10:00,20.61,20.66,20.57,20.61,177005.0,18.6991,18.7445,18.6628,18.6991,177005.0
2016-07-05 13:20:00,20.61,20.64,20.58,20.6,88735.0,18.6991,18.7263,18.6719,18.69,88735.0
2016-07-05 13:30:00,20.6,20.65,20.57,20.59,261526.0,18.69,18.7354,18.6628,18.681,261526.0
2016-07-05 13:40:00,20.59,20.59,20.5,20.54,217529.0,18.681,18.681,18.5993,18.6356,217529.0
2016-07-05 13:50:00,20.54,20.56,20.51,20.53,253124.0,18.6356,18.6537,18.6084,18.6265,253124.0
2016-07-05 14:00:00,20.53,20.62,20.52,20.62,125809.0,18.6265,18.7082,18.6174,18.7082,125809.0
2016-07-05 14:10:00,20.63,20.68,20.6,20.65,145237.0,18.7172,18.7626,18.69,18.7354,145237.0
2016-07-05 14:20:00,20.65,20.71,20.65,20.68,131855.0,18.7354,18.7898,18.7354,18.7626,131855.0
2016-07-05 14:30:00,20.68,20.72,20.67,20.69,146215.0,18.7626,18.7989,18.7535,18.7717,146215.0
2016-07-05 14:40:00,20.69,20.71,20.6,20.61,198243.0,18.7717,18.7898,18.69,18.6991,198243.0
2016-07-05 14:50:00,20.62,20.68,20.59,20.66,139431.0,18.7082,18.7626,18.681,18.7445,139431.0
2016-07-05 15:00:00,20.66,20.72,20.64,20.7,332416.0,18.7445,18.7989,18.7263,18.7808,332416.0
2016-07-05 15:10:00,20.71,20.74,20.69,20.73,147314.0,18.7898,18.817,18.7717,18.808,147314.0
2016-07-05 15:20:00,20.74,20.74,20.68,20.73,196556.0,18.817,18.817,18.7626,18.808,196556.0
2016-07-05 15:30:00,20.73,20.84,20.72,20.8,353889.0,18.808,18.9078,18.7989,18.8715,353889.0
2016-07-05 15:40:00,20.81,20.88,20.77,20.86,286791.0,18.8806,18.9441,18.8443,18.9259,286791.0
2016-07-05 15:50:00,20.86,20.94,20.83,20.86,1090652.0,18.9259,18.9985,18.8987,18.9259,1090652.0
2016-07-06 09:30:00,20.55,20.64,20.08,20.23,575958.0,18.6447,18.7263,18.2182,18.3543,575958.0
2016-07-06 09:40:00,20.2,20.21,20.03,20.12,514043.0,18.3271,18.3362,18.1729,18.2545,514043.0
2016-07-06 09:50:00,20.12,20.28,20.11,20.27,214961.0,18.2545,18.3997,18.2455,18.3906,214961.0
2016-07-06 10:00:00,20.28,20.39,20.28,20.38,312701.0,18.3997,18.4995,18.3997,18.4904,312701.0
2016-07-06 10:10:00,20.39,20.43,20.26,20.26,269555.0,18.4995,18.5358,18.3815,18.3815,269555.0
2016-07-06 10:20:00,20.27,20.38,20.26,20.26,206844.0,18.3906,18.4904,18.3815,18.3815,206844.0
2016-07-06 10:30:00,20.25,20.27,20.19,20.26,251041.0,18.3725,18.3906,18.318,18.3815,251041.0
2016-07-06 10:40:00,20.26,20.37,20.25,20.36,148156.0,18.3815,18.4813,18.3725,18.4723,148156.0
2016-07-06 10:50:00,20.37,20.48,20.36,20.44,228556.0,18.4813,18.5811,18.4723,18.5449,228556.0
2016-07-06 11:00:00,20.44,20.51,20.4,20.51,218304.0,18.5449,18.6084,18.5086,18.6084,218304.0
2016-07-06 11:10:00,20.51,20.59,20.49,20.53,219620.0,18.6084,18.681,18.5902,18.6265,219620.0
2016-07-06 11:20:00,20.54,20.56,20.43,20.45,220918.0,18.6356,18.6537,18.5358,18.5539,220918.0
2016-07-06 11:30:00,20.45,20.46,20.34,20.37,170976.0,18.5539,18.563,18.4541,18.4813,170976.0
2016-07-06 11:40:00,20.37,20.37,20.31,20.35,192593.0,18.4813,18.4813,18.4269,18.4632,192593.0
2016-07-06 11:50:00,20.34,20.4,20.33,20.39,83938.0,18.4541,18.5086,18.4451,18.4995,83938.0
2016-07-06 12:00:00,20.4,20.48,20.37,20.38,212354.0,18.5086,18.5811,18.4813,18.4904,212354.0
2016-07-06 12:10:00,20.37,20.44,20.35,20.42,279165.0,18.4813,18.5449,18.4632,18.5267,279165.0
2016-07-06 12:20:00,20.42,20.43,20.37,20.41,112296.0,18.5267,18.5358,18.4813,18.5176,112296.0
2016-07-06 12:30:00,20.41,20.43,20.35,20.36,175596.0,18.5176,18.5358,18.4632,18.4723,175596.0
2016-07-06 12:40:00,20.37,20.38,20.31,20.31,250833.0,18.4813,18.4904,18.4269,18.4269,250833.0
2016-07-06 12:50:00,20.32,20.42,20.3,20.42,164702.0,18.436,18.5267,18.4178,18.5267,164702.0
2016-07-06 13:00:00,20.41,20.44,20.4,20.43,133789.0,18.5176,18.5449,18.5086,18.5358,133789.0
2016-07-06 13:10:00,20.43,20.43,20.37,20.39,116191.0,18.5358,18.5358,18.4813,18.4995,116191.0
2016-07-06 13:20:00,20.39,20.46,20.39,20.45,192924.0,18.4995,18.563,18.4995,18.5539,192924.0
2016-07-06 13:30:00,20.45,20.48,20.37,20.45,238293.0,18.5539,18.5811,18.4813,18.5539,238293.0
2016-07-06 13:40:00,20.46,20.47,20.34,20.37,154259.0,18.563,18.5721,18.4541,18.4813,154259.0
2016-07-06 13:50:00,20.36,20.41,20.33,20.33,90349.0,18.4723,18.5176,18.4451,18.4451,90349.0
2016-07-06 14:00:00,20.34,20.34,20.26,20.31,242307.0,18.4541,18.4541,18.3815,18.4269,242307.0
2016-07-06 14:10:00,20.31,20.33,20.24,20.29,190026.0,18.4269,18.4451,18.3634,18.4088,190026.0
2016-07-06 14:20:00,20.3,20.32,20.25,20.27,185698.0,18.4178,18.436,18.3725,18.3906,185698.0
2016-07-06 14:30:00,20.27,20.31,20.26,20.31,225737.0,18.3906,18.4269,18.3815,18.4269,225737.0
2016-07-06 14:40:00,20.3,20.33,20.29,20.32,303353.0,18.4178,18.4451,18.4088,18.436,303353.0
2016-07-06 14:50:00,20.33,20.41,20.32,20.36,149463.0,18.4451,18.5176,18.436,18.4723,149463.0
2016-07-06 15:00:00,20.37,20.37,20.28,20.3,278977.0,18.4813,18.4813,18.3997,18.4178,278977.0
2016-07-06 15:10:00,20.3,20.34,20.29,20.31,295169.0,18.4178,18.4541,18.4088,18.4269,295169.0
2016-07-06 15:20:00,20.31,20.33,20.28,20.32,299554.0,18.4269,18.4451,18.3997,18.436,299554.0
2016-07-06 15:30:00,20.32,20.35,20.3,20.33,276550.0,18.436,18.4632,18.4178,18.4451,276550.0
2016-07-06 15:40:00,20.32,20.38,20.32,20.36,401964.0,18.436,18.4904,18.436,18.4723,401964.0
2016-07-06 15:50:00,20.36,20.38,20.22,20.38,2509772.0,18.4723,18.4904,18.3453,18.4904,2509772.0
2016-07-07 09:30:00,20.46,20.59,20.31,20.4,339580.0,18.563,18.681,18.4269,18.5086,339580.0
2016-07-07 09:40:00,20.39,20.48,20.36,20.42,238942.0,18.4995,18.5811,18.4723,18.5267,238942.0
2016-07-07 09:50:00,20.42,20.47,20.4,20.41,191377.0,18.5267,18.5721,18.5086,18.5176,191377.0
2016-07-07 10:00:00,20.41,20.46,20.4,20.45,141284.0,18.5176,18.563,18.5086,18.5539,141284.0
2016-07-07 10:10:00,20.44,20.51,20.43,20.5,181073.0,18.5449,18.6084,18.5358,18.5993,181073.0
2016-07-07 10:20:00,20.51,20.52,20.44,20.48,129334.0,18.6084,18.6174,18.5449,18.5811,129334.0
2016-07-07 10:30:00,20.47,20.49,20.45,20.49,111886.0,18.5721,18.5902,18.5539,18.5902,111886.0
2016-07-07 10:40:00,20.48,20.49,20.42,20.43,94019.0,18.5811,18.5902,18.5267,18.5358,94019.0
2016-07-07 10:50:00,20.43,20.44,20.4,20.41,69306.0,18.5358,18.5449,18.5086,18.5176,69306.0
2016-07-07 11:00:00,20.41,20.47,20.38,20.47,265291.0,18.5176,18.5721,18.4904,18.5721,265291.0
2016-07-07 11:10:00,20.46,20.54,20.46,20.49,174782.0,18.563,18.6356,18.563,18.5902,174782.0
2016-07-07 11:20:00,20.5,20.52,20.45,20.5,148152.0,18.5993,18.6174,18.5539,18.5993,148152.0
2016-07-07 11:30:00,20.5,20.5,20.47,20.48,108464.0,18.5993,18.5993,18.5721,18.5811,108464.0
2016-07-07 11:40:00,20.48,20.49,20.39,20.42,242606.0,18.5811,18.5902,18.4995,18.5267,242606.0
2016-07-07 11:50:00,20.43,20.44,20.39,20.39,149736.0,18.5358,18.5449,18.4995,18.4995,149736.0
2016-07-07 12:00:00,20.4,20.46,20.4,20.44,169787.0,18.5086,18.563,18.5086,18.5449,169787.0
2016-07-07 12:10:00,20.44,20.5,20.43,20.48,142951.0,18.5449,18.5993,18.5358,18.5811,142951.0
2016-07-07 12:20:00,20.47,20.48,20.4,20.46,128419.0,18.5721,18.5811,18.5086,18.563,128419.0
2016-07-07 12:30:00,20.46,20.47,20.43,20.45,82293.0,18.563,18.5721,18.5358,18.5539,82293.0
2016-07-07 12:40:00,20.46,20.47,20.42,20.43,89048.0,18.563,18.5721,18.5267,18.5358,89048.0
2016-07-07 12:50:00,20.43,20.44,20.39,20.39,152738.0,18.5358,18.5449,18.4995,18.4995,152738.0
2016-07-07 13:00:00,20.4,20.42,20.37,20.38,151587.0,18.5086,18.5267,18.4813,18.4904,151587.0
2016-07-07 13:10:00,20.39,20.43,20.37,20.43,336144.0,18.4995,18.5358,18.4813,18.5358,336144.0
2016-07-07 13:20:00,20.43,20.44,20.39,20.42,182239.0,18.5358,18.5449,18.4995,18.5267,182239.0
2016-07-07 13:30:00,20.43,20.43,20.38,20.38,176014.0,18.5358,18.5358,18.4904,18.4904,176014.0
2016-07-07 13:40:00,20.39,20.4,20.36,20.39,100735.0,18.4995,18.5086,18.4723,18.4995,100735.0
2016-07-07 13:50:00,20.4,20.44,20.39,20.44,93742.0,18.5086,18.5449,18.4995,18.5449,93742.0
2016-07-07 14:00:00,20.44,20.48,20.43,20.44,177597.0,18.5449,18.5811,18.5358,18.5449,177597.0
2016-07-07 14:10:00,20.43,20.44,20.41,20.44,132529.0,18.5358,18.5449,18.5176,18.5449,132529.0
2016-07-07 14:20:00,20.43,20.5,20.42,20.49,95490.0,18.5358,18.5993,18.5267,18.5902,95490.0
2016-07-07 14:30:00,20.49,20.5,20.47,20.48,145821.0,18.5902,18.5993,18.5721,18.5811,145821.0
2016-07-07 14:40:00,20.49,20.5,20.46,20.49,109502.0,18.5902,18.5993,18.563,18.5902,109502.0
2016-07-07 14:50:00,20.5,20.54,20.48,20.54,98298.0,18.5993,18.6356,18.5811,18.6356,98298.0
2016-07-07 15:00:00,20.54,20.63,20.53,20.63,124169.0,18.6356,18.7172,18.6265,18.7172,124169.0
2016-07-07 15:10:00,20.63,20.66,20.61,20.65,138537.0,18.7172,18.7445,18.6991,18.7354,138537.0
2016-07-07 15:20:00,20.65,20.67,20.62,20.64,109378.0,18.7354,18.7535,18.7082,18.7263,109378.0
2016-07-07 15:30:00,20.64,20.66,20.6,20.6,206969.0,18.7263,18.7445,18.69,18.69,206969.0
2016-07-07 15:40:00,20.6,20.62,20.56,20.56,219943.0,18.69,18.7082,18.6537,18.6537,219943.0
2016-07-07 15:50:00,20.56,20.58,20.54,20.57,419243.0,18.6537,18.6719,18.6356,18.6628,419243.0
2016-07-08 09:30:00,20.61,20.64,20.36,20.51,287486.0,18.6991,18.7263,18.4723,18.6084,287486.0
2016-07-08 09:40:00,20.5,20.59,20.41,20.49,193762.0,18.5993,18.681,18.5176,18.5902,193762.0
2016-07-08 09:50:00,20.5,20.56,20.47,20.54,301742.0,18.5993,18.6537,18.5721,18.6356,301742.0
2016-07-08 10:00:00,20.53,20.53,20.47,20.5,315847.0,18.6265,18.6265,18.5721,18.5993,315847.0
2016-07-08 10:10:00,20.5,20.52,20.48,20.5,309707.0,18.5993,18.6174,18.5811,18.5993,309707.0
2016-07-08 10:20:00,20.5,20.5,20.36,20.44,430587.0,18.5993,18.5993,18.4723,18.5449,430587.0
2016-07-08 10:30:00,20.43,20.46,20.4,20.44,188613.0,18.5358,18.563,18.5086,18.5449,188613.0
2016-07-08 10:40:00,20.43,20.45,20.41,20.43,173249.0,18.5358,18.5539,18.5176,18.5358,173249.0
2016-07-08 10:50:00,20.43,20.46,20.42,20.44,150606.0,18.5358,18.563,18.5267,18.5449,150606.0
2016-07-08 11:00:00,20.44,20.44,20.36,20.37,235565.0,18.5449,18.5449,18.4723,18.4813,235565.0
2016-07-08 11:10:00,20.37,20.39,20.34,20.38,216058.0,18.4813,18.4995,18.4541,18.4904,216058.0
2016-07-08 11:20:00,20.39,20.42,20.38,20.42,169514.0,18.4995,18.5267,18.4904,18.5267,169514.0
2016-07-08 11:30:00,20.42,20.45,20.36,20.45,191498.0,18.5267,18.5539,18.4723,18.5539,191498.0
2016-07-08 11:40:00,20.45,20.5,20.45,20.48,149597.0,18.5539,18.5993,18.5539,18.5811,149597.0
2016-07-08 11:50:00,20.49,20.51,20.45,20.46,159360.0,18.5902,18.6084,18.5539,18.563,159360.0
2016-07-08 12:00:00,20.47,20.49,20.44,20.47,207523.0,18.5721,18.5902,18.5449,18.5721,207523.0
2016-07-08 12:10:00,20.46,20.48,20.44,20.47,178610.0,18.563,18.5811,18.5449,18.5721,178610.0
2016-07-08 12:20:00,20.48,20.48,20.44,20.45,89373.0,18.5811,18.5811,18.5449,18.5539,89373.0
2016-07-08 12:30:00,20.45,20.5,20.44,20.48,176437.0,18.5539,18.5993,18.5449,18.5811,176437.0
2016-07-08 12:40:00,20.48,20.55,20.47,20.51,116718.0,18.5811,18.6447,18.5721,18.6084,116718.0
2016-07-08 12:50:00,20.52,20.53,20.49,20.51,124023.0,18.6174,18.6265,18.5902,18.6084,124023.0
2016-07-08 13:00:00,20.51,20.53,20.5,20.5,148084.0,18.6084,18.6265,18.5993,18.5993,148084.0
2016-07-08 13:10:00,20.5,20.51,20.45,20.48,149157.0,18.5993,18.6084,18.5539,18.5811,149157.0
2016-07-08 13:20:00,20.48,20.6,20.48,20.59,170044.0,18.5811,18.69,18.5811,18.681,170044.0
2016-07-08 13:30:00,20.6,20.63,20.57,20.61,285405.0,18.69,18.7172,18.6628,18.6991,285405.0
2016-07-08 13:40:00,20.62,20.66,20.59,20.64,135967.0,18.7082,18.7445,18.681,18.7263,135967.0
2016-07-08 13:50:00,20.64,20.71,20.64,20.71,108864.0,18.7263,18.7898,18.7263,18.7898,108864.0
2016-07-08 14:00:00,20.7,20.71,20.65,20.69,154293.0,18.7808,18.7898,18.7354,18.7717,154293.0
2016-07-08 14:10:00,20.7,20.73,20.67,20.68,191375.0,18.7808,18.808,18.7535,18.7626,191375.0
2016-07-08 14:20:00,20.68,20.69,20.66,20.68,79065.0,18.7626,18.7717,18.7445,18.7626,79065.0
2016-07-08 14:30:00,20.68,20.7,20.65,20.65,110739.0,18.7626,18.7808,18.7354,18.7354,110739.0
2016-07-08 14:40:00,20.66,20.72,20.64,20.71,189962.0,18.7445,18.7989,18.7263,18.7898,189962.0
2016-07-08 14:50:00,20.71,20.73,20.67,20.68,146951.0,18.7898,18.808,18.7535,18.7626,146951.0
2016-07-08 15:00:00,20.67,20.7,20.61,20.63,172442.0,18.7535,18.7808,18.6991,18.7172,172442.0
2016-07-08 15:10:00,20.63,20.69,20.62,20.64,189473.0,18.7172,18.7717,18.7082,18.7263,189473.0
2016-07-08 15:20:00,20.64,20.67,20.63,20.64,762758.0,18.7263,18.7535,18.7172,18.7263,762758.0
2016-07-08 15:30:00,20.64,20.71,20.64,20.67,216178.0,18.7263,18.7898,18.7263,18.7535,216178.0
2016-07-08 15:40:00,20.68,20.69,20.65,20.65,231992.0,18.7626,18.7717,18.7354,18.7354,231992.0
2016-07-08 15:50:00,20.66,20.72,20.65,20.72,857616.0,18.7445,18.7989,18.7354,18.7989,857616.0
2016-07-11 09:30:00,20.88,21.23,20.85,21.19,538772.0,18.9441,19.2616,18.9168,19.2253,538772.0
2016-07-11 09:40:00,21.19,21.2,21.01,21.04,536791.0,19.2253,19.2344,19.062,19.0892,536791.0
2016-07-11 09:50:00,21.05,21.25,21.02,21.24,350508.0,19.0983,19.2798,19.0711,19.2707,350508.0
2016-07-11 10:00:00,21.24,21.39,21.2,21.39,322277.0,19.2707,19.4068,19.2344,19.4068,322277.0
2016-07-11 10:10:00,21.39,21.39,21.25,21.3,285177.0,19.4068,19.4068,19.2798,19.3251,285177.0
2016-07-11 10:20:00,21.29,21.33,21.25,21.29,558468.0,19.316,19.3523,19.2798,19.316,558468.0
2016-07-11 10:30:00,21.28,21.39,21.27,21.32,482998.0,19.307,19.4068,19.2979,19.3433,482998.0
2016-07-11 10:40:00,21.32,21.39,21.3,21.39,265788.0,19.3433,19.4068,19.3251,19.4068,265788.0
2016-07-11 10:50:00,21.39,21.45,21.38,21.43,243454.0,19.4068,19.4612,19.3977,19.4431,243454.0
2016-07-11 11:00:00,21.44,21.46,21.4,21.44,219680.0,19.4521,19.4703,19.4158,19.4521,219680.0
2016-07-11 11:10:00,21.44,21.46,21.41,21.43,180312.0,19.4521,19.4703,19.4249,19.4431,180312.0
2016-07-11 11:20:00,21.43,21.49,21.42,21.49,219451.0,19.4431,19.4975,19.434,19.4975,219451.0
2016-07-11 11:30:00,21.49,21.51,21.43,21.48,349293.0,19.4975,19.5157,19.4431,19.4884,349293.0
2016-07-11 11:40:00,21.48,21.56,21.47,21.56,290381.0,19.4884,19.561,19.4794,19.561,290381.0
2016-07-11 11:50:00,21.56,21.57,21.49,21.55,481943.0,19.561,19.5701,19.4975,19.5519,481943.0
2016-07-11 12:00:00,21.55,21.55,21.51,21.54,281137.0,19.5519,19.5519,19.5157,19.5429,281137.0
2016-07-11 12:10:00,21.54,21.61,21.54,21.59,417159.0,19.5429,19.6064,19.5429,19.5882,417159.0
2016-07-11 12:20:00,21.59,21.66,21.58,21.66,390719.0,19.5882,19.6517,19.5792,19.6517,390719.0
2016-07-11 12:30:00,21.66,21.72,21.64,21.72,196248.0,19.6517,19.7062,19.6336,19.7062,196248.0
2016-07-11 12:40:00,21.72,21.78,21.69,21.77,448473.0,19.7062,19.7606,19.679,19.7515,448473.0
2016-07-11 12:50:00,21.77,21.84,21.75,21.76,253362.0,19.7515,19.8151,19.7334,19.7425,253362.0
2016-07-11 13:00:00,21.76,21.81,21.71,21.75,290773.0,19.7425,19.7878,19.6971,19.7334,290773.0
2016-07-11 13:10:00,21.75,21.8,21.74,21.75,262324.0,19.7334,19.7788,19.7243,19.7334,262324.0
2016-07-11 13:20:00,21.74,21.77,21.69,21.75,279954.0,19.7243,19.7515,19.679,19.7334,279954.0
2016-07-11 13:30:00,21.75,21.8,21.74,21.77,205305.0,19.7334,19.7788,19.7243,19.7515,205305.0
2016-07-11 13:40:00,21.78,21.89,21.77,21.89,469353.0,19.7606,19.8604,19.7515,19.8604,469353.0
2016-07-11 13:50:00,21.89,21.89,21.82,21.84,267579.0,19.8604,19.8604,19.7969,19.8151,267579.0
2016-07-11 14:00:00,21.84,21.87,21.79,21.87,244715.0,19.8151,19.8423,19.7697,19.8423,244715.0
2016-07-11 14:10:00,21.87,21.9,21.85,21.9,232054.0,19.8423,19.8695,19.8241,19.8695,232054.0
2016-07-11 14:20:00,21.9,21.96,21.87,21.95,280123.0,19.8695,19.9239,19.8423,19.9149,280123.0
2016-07-11 14:30:00,21.95,21.95,21.88,21.91,295772.0,19.9149,19.9149,19.8513,19.8786,295772.0
2016-07-11 14:40:00,21.92,22.0,21.91,21.98,387624.0,19.8876,19.9602,19.8786,19.9421,387624.0
2016-07-11 14:50:00,21.98,22.0,21.94,21.94,502339.0,19.9421,19.9602,19.9058,19.9058,502339.0
2016-07-11 15:00:00,21.95,22.01,21.94,22.0,467056.0,19.9149,19.9693,19.9058,19.9602,467056.0
2016-07-11 15:10:00,22.01,22.01,21.9,21.92,566318.0,19.9693,19.9693,19.8695,19.8876,566318.0
2016-07-11 15:20:00,21.92,21.99,21.92,21.96,471329.0,19.8876,19.9511,19.8876,19.9239,471329.0
2016-07-11 15:30:00,21.96,21.99,21.87,21.88,414516.0,19.9239,19.9511,19.8423,19.8513,414516.0
2016-07-11 15:40:00,21.88,21.88,21.78,21.78,548075.0,19.8513,19.8513,19.7606,19.7606,548075.0
2016-07-11 15:50:00,21.79,21.79,21.72,21.77,1289970.0,19.7697,19.7697,19.7062,19.7515,1289970.0
2016-07-12 09:30:00,22.14,22.19,21.87,22.0,939853.0,20.0872,20.1326,19.8423,19.9602,939853.0
2016-07-12 09:40:00,21.99,22.06,21.9,21.9,434273.0,19.9511,20.0147,19.8695,19.8695,434273.0
2016-07-12 09:50:00,21.91,22.08,21.9,22.05,584903.0,19.8786,20.0328,19.8695,20.0056,584903.0
2016-07-12 10:00:00,22.06,22.2,22.05,22.18,684537.0,20.0147,20.1417,20.0056,20.1235,684537.0
2016-07-12 10:10:00,22.17,22.19,22.06,22.09,441183.0,20.1145,20.1326,20.0147,20.0419,441183.0
2016-07-12 10:20:00,22.1,22.1,22.01,22.07,328312.0,20.0509,20.0509,19.9693,20.0237,328312.0
2016-07-12 10:30:00,22.08,22.14,22.08,22.1,300307.0,20.0328,20.0872,20.0328,20.0509,300307.0
2016-07-12 10:40:00,22.1,22.2,22.09,22.17,292454.0,20.0509,20.1417,20.0419,20.1145,292454.0
2016-07-12 10:50:00,22.17,22.19,22.13,22.15,352738.0,20.1145,20.1326,20.0782,20.0963,352738.0
2016-07-12 11:00:00,22.16,22.16,22.05,22.1,194993.0,20.1054,20.1054,20.0056,20.0509,194993.0
2016-07-12 11:10:00,22.1,22.16,22.09,22.14,194167.0,20.0509,20.1054,20.0419,20.0872,194167.0
2016-07-12 11:20:00,22.15,22.27,22.14,22.24,259104.0,20.0963,20.2052,20.0872,20.178,259104.0
2016-07-12 11:30:00,22.23,22.25,22.16,22.21,177336.0,20.1689,20.187,20.1054,20.1507,177336.0
2016-07-12 11:40:00,22.22,22.3,22.21,22.29,159005.0,20.1598,20.2324,20.1507,20.2233,159005.0
2016-07-12 11:50:00,22.29,22.3,22.23,22.28,279413.0,20.2233,20.2324,20.1689,20.2143,279413.0
2016-07-12 12:00:00,22.28,22.28,22.23,22.25,120084.0,20.2143,20.2143,20.1689,20.187,120084.0
2016-07-12 12:10:00,22.25,22.27,22.2,22.23,123462.0,20.187,20.2052,20.1417,20.1689,123462.0
2016-07-12 12:20:00,22.23,22.26,22.22,22.25,326559.0,20.1689,20.1961,20.1598,20.187,326559.0
2016-07-12 12:30:00,22.25,22.29,22.23,22.25,262303.0,20.187,20.2233,20.1689,20.187,262303.0
2016-07-12 12:40:00,22.25,22.25,22.18,22.21,179144.0,20.187,20.187,20.1235,20.1507,179144.0
2016-07-12 12:50:00,22.21,22.22,22.11,22.13,219959.0,20.1507,20.1598,20.06,20.0782,219959.0
2016-07-12 13:00:00,22.14,22.2,22.14,22.14,201610.0,20.0872,20.1417,20.0872,20.0872,201610.0
2016-07-12 13:10:00,22.13,22.15,22.12,22.14,87806.0,20.0782,20.0963,20.0691,20.0872,87806.0
2016-07-12 13:20:00,22.14,22.19,22.11,22.18,141122.0,20.0872,20.1326,20.06,20.1235,141122.0
2016-07-12 13:30:00,22.18,22.21,22.13,22.16,133535.0,20.1235,20.1507,20.0782,20.1054,133535.0
2016-07-12 13:40:00,22.17,22.17,22.12,22.14,162894.0,20.1145,20.1145,20.0691,20.0872,162894.0
2016-07-12 13:50:00,22.14,22.15,22.1,22.13,231315.0,20.0872,20.0963,20.0509,20.0782,231315.0
2016-07-12 14:00:00,22.14,22.16,22.12,22.14,161744.0,20.0872,20.1054,20.0691,20.0872,161744.0
2016-07-12 14:10:00,22.14,22.18,22.13,22.15,213022.0,20.0872,20.1235,20.0782,20.0963,213022.0
2016-07-12 14:20:00,22.15,22.18,22.14,22.15,168461.0,20.0963,20.1235,20.0872,20.0963,168461.0
2016-07-12 14:30:00,22.15,22.17,22.13,22.17,243441.0,20.0963,20.1145,20.0782,20.1145,243441.0
2016-07-12 14:40:00,22.17,22.17,22.12,22.15,196933.0,20.1145,20.1145,20.0691,20.0963,196933.0
2016-07-12 14:50:00,22.15,22.17,22.12,22.14,236947.0,20.0963,20.1145,20.0691,20.0872,236947.0
2016-07-12 15:00:00,22.15,22.16,22.12,22.14,130781.0,20.0963,20.1054,20.0691,20.0872,130781.0
2016-07-12 15:10:00,22.14,22.17,22.12,22.16,414237.0,20.0872,20.1145,20.0691,20.1054,414237.0
2016-07-12 15:20:00,22.17,22.17,22.13,22.15,286825.0,20.1145,20.1145,20.0782,20.0963,286825.0
2016-07-12 15:30:00,22.15,22.21,22.14,22.19,312544.0,20.0963,20.1507,20.0872,20.1326,312544.0
2016-07-12 15:40:00,22.18,22.21,22.13,22.16,532252.0,20.1235,20.1507,20.0782,20.1054,532252.0
2016-07-12 15:50:00,22.16,22.21,22.15,22.21,1159859.0,20.1054,20.1507,20.0963,20.1507,1159859.0
2016-07-13 09:30:00,22.2,22.31,21.61,21.63,702983.0,20.1417,20.2415,19.6064,19.6245,702983.0
2016-07-13 09:40:00,21.64,21.8,21.62,21.75,479826.0,19.6336,19.7788,19.6155,19.7334,479826.0
2016-07-13 09:50:00,21.75,21.78,21.68,21.69,413675.0,19.7334,19.7606,19.6699,19.679,413675.0
2016-07-13 10:00:00,21.69,21.83,21.68,21.8,391887.0,19.679,19.806,19.6699,19.7788,391887.0
2016-07-13 10:10:00,21.8,21.92,21.8,21.89,224425.0,19.7788,19.8876,19.7788,19.8604,224425.0
2016-07-13 10:20:00,21.89,21.95,21.82,21.82,267879.0,19.8604,19.9149,19.7969,19.7969,267879.0
2016-07-13 10:30:00,21.82,21.84,21.77,21.79,149359.0,19.7969,19.8151,19.7515,19.7697,149359.0
2016-07-13 10:40:00,21.79,21.85,21.78,21.78,151711.0,19.7697,19.8241,19.7606,19.7606,151711.0
2016-07-13 10:50:00,21.78,21.85,21.75,21.76,120891.0,19.7606,19.8241,19.7334,19.7425,120891.0
2016-07-13 11:00:00,21.77,21.81,21.65,21.67,227272.0,19.7515,19.7878,19.6427,19.6608,227272.0
2016-07-13 11:10:00,21.66,21.78,21.64,21.65,303439.0,19.6517,19.7606,19.6336,19.6427,303439.0
2016-07-13 11:20:00,21.65,21.71,21.65,21.7,105650.0,19.6427,19.6971,19.6427,19.688,105650.0
2016-07-13 11:30:00,21.69,21.7,21.6,21.62,253508.0,19.679,19.688,19.5973,19.6155,253508.0
2016-07-13 11:40:00,21.63,21.63,21.51,21.57,333120.0,19.6245,19.6245,19.5157,19.5701,333120.0
2016-07-13 11:50:00,21.58,21.63,21.52,21.59,246273.0,19.5792,19.6245,19.5247,19.5882,246273.0
2016-07-13 12:00:00,21.59,21.71,21.58,21.58,213810.0,19.5882,19.6971,19.5792,19.5792,213810.0
2016-07-13 12:10:00,21.58,21.62,21.54,21.56,133766.0,19.5792,19.6155,19.5429,19.561,133766.0
2016-07-13 12:20:00,21.56,21.62,21.55,21.56,120980.0,19.561,19.6155,19.5519,19.561,120980.0
2016-07-13 12:30:00,21.56,21.65,21.55,21.65,168311.0,19.561,19.6427,19.5519,19.6427,168311.0
2016-07-13 12:40:00,21.64,21.66,21.62,21.64,154214.0,19.6336,19.6517,19.6155,19.6336,154214.0
2016-07-13 12:50:00,21.64,21.64,21.59,21.6,65486.0,19.6336,19.6336,19.5882,19.5973,65486.0
2016-07-13 13:00:00,21.6,21.63,21.58,21.62,132608.0,19.5973,19.6245,19.5792,19.6155,132608.0
2016-07-13 13:10:00,21.62,21.69,21.6,21.68,95349.0,19.6155,19.679,19.5973,19.6699,95349.0
2016-07-13 13:20:00,21.67,21.68,21.6,21.61,130392.0,19.6608,19.6699,19.5973,19.6064,130392.0
2016-07-13 13:30:00,21.61,21.68,21.6,21.66,144563.0,19.6064,19.6699,19.5973,19.6517,144563.0
2016-07-13 13:40:00,21.67,21.68,21.63,21.64,99525.0,19.6608,19.6699,19.6245,19.6336,99525.0
2016-07-13 13:50:00,21.64,21.65,21.52,21.55,218528.0,19.6336,19.6427,19.5247,19.5519,218528.0
2016-07-13 14:00:00,21.55,21.65,21.53,21.62,133738.0,19.5519,19.6427,19.5338,19.6155,133738.0
2016-07-13 14:10:00,21.62,21.64,21.57,21.6,102762.0,19.6155,19.6336,19.5701,19.5973,102762.0
2016-07-13 14:20:00,21.61,21.63,21.58,21.62,119479.0,19.6064,19.6245,19.5792,19.6155,119479.0
2016-07-13 14:30:00,21.63,21.63,21.54,21.56,126418.0,19.6245,19.6245,19.5429,19.561,126418.0
2016-07-13 14:40:00,21.55,21.6,21.52,21.59,133834.0,19.5519,19.5973,19.5247,19.5882,133834.0
2016-07-13 14:50:00,21.59,21.6,21.55,21.58,111034.0,19.5882,19.5973,19.5519,19.5792,111034.0
2016-07-13 15:00:00,21.58,21.6,21.56,21.58,144489.0,19.5792,19.5973,19.561,19.5792,144489.0
2016-07-13 15:10:00,21.59,21.59,21.53,21.55,182564.0,19.5882,19.5882,19.5338,19.5519,182564.0
2016-07-13 15:20:00,21.55,21.56,21.53,21.55,109824.0,19.5519,19.561,19.5338,19.5519,109824.0
2016-07-13 15:30:00,21.55,21.63,21.53,21.6,293490.0,19.5519,19.6245,19.5338,19.5973,293490.0
2016-07-13 15:40:00,21.6,21.65,21.59,21.63,333225.0,19.5973,19.6427,19.5882,19.6245,333225.0
2016-07-13 15:50:00,21.63,21.69,21.62,21.67,1052991.0,19.6245,19.679,19.6155,19.6608,1052991.0
2016-07-14 09:30:00,21.95,21.98,21.7,21.74,509019.0,19.9149,19.9421,19.688,19.7243,509019.0
2016-07-14 09:40:00,21.73,21.8,21.66,21.69,357685.0,19.7153,19.7788,19.6517,19.679,357685.0
2016-07-14 09:50:00,21.69,21.8,21.69,21.76,169334.0,19.679,19.7788,19.679,19.7425,169334.0
2016-07-14 10:00:00,21.76,21.8,21.73,21.8,133335.0,19.7425,19.7788,19.7153,19.7788,133335.0
2016-07-14 10:10:00,21.8,21.84,21.78,21.81,162369.0,19.7788,19.8151,19.7606,19.7878,162369.0
2016-07-14 10:20:00,21.81,21.84,21.78,21.84,109320.0,19.7878,19.8151,19.7606,19.8151,109320.0
2016-07-14 10:30:00,21.83,21.88,21.83,21.88,115752.0,19.806,19.8513,19.806,19.8513,115752.0
2016-07-14 10:40:00,21.88,21.88,21.76,21.77,131350.0,19.8513,19.8513,19.7425,19.7515,131350.0
2016-07-14 10:50:00,21.77,21.77,21.7,21.71,224623.0,19.7515,19.7515,19.688,19.6971,224623.0
2016-07-14 11:00:00,21.71,21.87,21.7,21.83,183265.0,19.6971,19.8423,19.688,19.806,183265.0
2016-07-14 11:10:00,21.83,21.85,21.74,21.76,107655.0,19.806,19.8241,19.7243,19.7425,107655.0
2016-07-14 11:20:00,21.77,21.78,21.73,21.73,75402.0,19.7515,19.7606,19.7153,19.7153,75402.0
2016-07-14 11:30:00,21.73,21.77,21.71,21.77,77363.0,19.7153,19.7515,19.6971,19.7515,77363.0
2016-07-14 11:40:00,21.77,21.84,21.74,21.81,659646.0,19.7515,19.8151,19.7243,19.7878,659646.0
2016-07-14 11:50:00,21.81,21.82,21.79,21.8,312855.0,19.7878,19.7969,19.7697,19.7788,312855.0
2016-07-14 12:00:00,21.8,21.84,21.79,21.83,192952.0,19.7788,19.8151,19.7697,19.806,192952.0
2016-07-14 12:10:00,21.83,21.83,21.78,21.79,54117.0,19.806,19.806,19.7606,19.7697,54117.0
2016-07-14 12:20:00,21.79,21.82,21.77,21.8,126252.0,19.7697,19.7969,19.7515,19.7788,126252.0
2016-07-14 12:30:00,21.79,21.79,21.77,21.78,199490.0,19.7697,19.7697,19.7515,19.7606,199490.0
2016-07-14 12:40:00,21.78,21.81,21.76,21.78,135643.0,19.7606,19.7878,19.7425,19.7606,135643.0
2016-07-14 12:50:00,21.78,21.79,21.76,21.76,44197.0,19.7606,19.7697,19.7425,19.7425,44197.0
2016-07-14 13:00:00,21.77,21.77,21.73,21.76,273152.0,19.7515,19.7515,19.7153,19.7425,273152.0
2016-07-14 13:10:00,21.76,21.76,21.71,21.73,86909.0,19.7425,19.7425,19.6971,19.7153,86909.0
2016-07-14 13:20:00,21.73,21.74,21.71,21.72,131001.0,19.7153,19.7243,19.6971,19.7062,131001.0
2016-07-14 13:30:00,21.71,21.75,21.7,21.71,179461.0,19.6971,19.7334,19.688,19.6971,179461.0
2016-07-14 13:40:00,21.71,21.74,21.71,21.73,62864.0,19.6971,19.7243,19.6971,19.7153,62864.0
2016-07-14 13:50:00,21.73,21.74,21.7,21.7,96542.0,19.7153,19.7243,19.688,19.688,96542.0
2016-07-14 14:00:00,21.71,21.71,21.66,21.67,150513.0,19.6971,19.6971,19.6517,19.6608,150513.0
2016-07-14 14:10:00,21.68,21.71,21.67,21.69,96769.0,19.6699,19.6971,19.6608,19.679,96769.0
2016-07-14 14:20:00,21.7,21.7,21.66,21.68,92513.0,19.688,19.688,19.6517,19.6699,92513.0
2016-07-14 14:30:00,21.67,21.69,21.67,21.68,48573.0,19.6608,19.679,19.6608,19.6699,48573.0
2016-07-14 14:40:00,21.69,21.71,21.64,21.66,143649.0,19.679,19.6971,19.6336,19.6517,143649.0
2016-07-14 14:50:00,21.66,21.67,21.65,21.65,98782.0,19.6517,19.6608,19.6427,19.6427,98782.0
2016-07-14 15:00:00,21.64,21.66,21.63,21.63,198482.0,19.6336,19.6517,19.6245,19.6245,198482.0
2016-07-14 15:10:00,21.64,21.66,21.63,21.64,121311.0,19.6336,19.6517,19.6245,19.6336,121311.0
2016-07-14 15:20:00,21.64,21.68,21.64,21.67,163739.0,19.6336,19.6699,19.6336,19.6608,163739.0
2016-07-14 15:30:00,21.68,21.71,21.67,21.7,314743.0,19.6699,19.6971,19.6608,19.688,314743.0
2016-07-14 15:40:00,21.69,21.71,21.65,21.65,215312.0,19.679,19.6971,19.6427,19.6427,215312.0
2016-07-14 15:50:00,21.66,21.71,21.65,21.68,590348.0,19.6517,19.6971,19.6427,19.6699,590348.0
2016-07-15 09:30:00,21.73,21.78,21.34,21.35,802166.0,19.7153,19.7606,19.3614,19.3705,802166.0
2016-07-15 09:40:00,21.34,21.65,21.31,21.59,269337.0,19.3614,19.6427,19.3342,19.5882,269337.0
2016-07-15 09:50:00,21.59,21.62,21.5,21.52,123322.0,19.5882,19.6155,19.5066,19.5247,123322.0
2016-07-15 10:00:00,21.51,21.6,21.5,21.55,122160.0,19.5157,19.5973,19.5066,19.5519,122160.0
2016-07-15 10:10:00,21.56,21.6,21.53,21.54,129254.0,19.561,19.5973,19.5338,19.5429,129254.0
2016-07-15 10:20:00,21.54,21.57,21.5,21.52,154842.0,19.5429,19.5701,19.5066,19.5247,154842.0
2016-07-15 10:30:00,21.53,21.57,21.52,21.57,109359.0,19.5338,19.5701,19.5247,19.5701,109359.0
2016-07-15 10:40:00,21.57,21.61,21.53,21.61,190995.0,19.5701,19.6064,19.5338,19.6064,190995.0
2016-07-15 10:50:00,21.61,21.62,21.53,21.54,275672.0,19.6064,19.6155,19.5338,19.5429,275672.0
2016-07-15 11:00:00,21.54,21.55,21.46,21.51,70107.0,19.5429,19.5519,19.4703,19.5157,70107.0
2016-07-15 11:10:00,21.5,21.56,21.5,21.55,92046.0,19.5066,19.561,19.5066,19.5519,92046.0
2016-07-15 11:20:00,21.55,21.6,21.53,21.59,124429.0,19.5519,19.5973,19.5338,19.5882,124429.0
2016-07-15 11:30:00,21.59,21.62,21.57,21.6,155528.0,19.5882,19.6155,19.5701,19.5973,155528.0
2016-07-15 11:40:00,21.6,21.6,21.56,21.57,231775.0,19.5973,19.5973,19.561,19.5701,231775.0
2016-07-15 11:50:00,21.58,21.63,21.57,21.6,120374.0,19.5792,19.6245,19.5701,19.5973,120374.0
2016-07-15 12:00:00,21.6,21.6,21.58,21.59,50912.0,19.5973,19.5973,19.5792,19.5882,50912.0
2016-07-15 12:10:00,21.6,21.6,21.53,21.56,184162.0,19.5973,19.5973,19.5338,19.561,184162.0
2016-07-15 12:20:00,21.55,21.58,21.54,21.55,109148.0,19.5519,19.5792,19.5429,19.5519,109148.0
2016-07-15 12:30:00,21.54,21.56,21.53,21.55,47987.0,19.5429,19.561,19.5338,19.5519,47987.0
2016-07-15 12:40:00,21.54,21.56,21.52,21.55,148314.0,19.5429,19.561,19.5247,19.5519,148314.0
2016-07-15 12:50:00,21.55,21.56,21.53,21.54,39042.0,19.5519,19.561,19.5338,19.5429,39042.0
2016-07-15 13:00:00,21.53,21.55,21.52,21.53,40193.0,19.5338,19.5519,19.5247,19.5338,40193.0
2016-07-15 13:10:00,21.52,21.56,21.5,21.51,76753.0,19.5247,19.561,19.5066,19.5157,76753.0
2016-07-15 13:20:00,21.51,21.53,21.5,21.53,82655.0,19.5157,19.5338,19.5066,19.5338,82655.0
2016-07-15 13:30:00,21.53,21.54,21.5,21.51,63800.0,19.5338,19.5429,19.5066,19.5157,63800.0
2016-07-15 13:40:00,21.51,21.51,21.49,21.5,75859.0,19.5157,19.5157,19.4975,19.5066,75859.0
2016-07-15 13:50:00,21.5,21.5,21.48,21.48,49048.0,19.5066,19.5066,19.4884,19.4884,49048.0
2016-07-15 14:00:00,21.48,21.5,21.47,21.49,69944.0,19.4884,19.5066,19.4794,19.4975,69944.0
2016-07-15 14:10:00,21.48,21.5,21.46,21.48,64553.0,19.4884,19.5066,19.4703,19.4884,64553.0
2016-07-15 14:20:00,21.49,21.49,21.42,21.42,83335.0,19.4975,19.4975,19.434,19.434,83335.0
2016-07-15 14:30:00,21.43,21.45,21.42,21.42,76123.0,19.4431,19.4612,19.434,19.434,76123.0
2016-07-15 14:40:00,21.42,21.44,21.4,21.44,76165.0,19.434,19.4521,19.4158,19.4521,76165.0
2016-07-15 14:50:00,21.44,21.44,21.4,21.41,105460.0,19.4521,19.4521,19.4158,19.4249,105460.0
2016-07-15 15:00:00,21.41,21.44,21.4,21.44,113338.0,19.4249,19.4521,19.4158,19.4521,113338.0
2016-07-15 15:10:00,21.43,21.46,21.43,21.44,97918.0,19.4431,19.4703,19.4431,19.4521,97918.0
2016-07-15 15:20:00,21.43,21.44,21.42,21.44,199943.0,19.4431,19.4521,19.434,19.4521,199943.0
2016-07-15 15:30:00,21.44,21.44,21.38,21.4,300626.0,19.4521,19.4521,19.3977,19.4158,300626.0
2016-07-15 15:40:00,21.39,21.41,21.38,21.39,193790.0,19.4068,19.4249,19.3977,19.4068,193790.0
2016-07-15 15:50:00,21.39,21.44,21.38,21.39,703519.0,19.4068,19.4521,19.3977,19.4068,703519.0
2016-07-18 09:30:00,21.4,21.53,21.4,21.48,180563.0,19.4158,19.5338,19.4158,19.4884,180563.0
2016-07-18 09:40:00,21.49,21.62,21.48,21.6,118461.0,19.4975,19.6155,19.4884,19.5973,118461.0
2016-07-18 09:50:00,21.61,21.77,21.61,21.77,127292.0,19.6064,19.7515,19.6064,19.7515,127292.0
2016-07-18 10:00:00,21.77,21.88,21.76,21.86,247550.0,19.7515,19.8513,19.7425,19.8332,247550.0
2016-07-18 10:10:00,21.87,21.91,21.83,21.89,156993.0,19.8423,19.8786,19.806,19.8604,156993.0
2016-07-18 10:20:00,21.89,21.91,21.83,21.89,131909.0,19.8604,19.8786,19.806,19.8604,131909.0
2016-07-18 10:30:00,21.89,21.95,21.89,21.93,184573.0,19.8604,19.9149,19.8604,19.8967,184573.0
2016-07-18 10:40:00,21.92,21.99,21.92,21.97,253874.0,19.8876,19.9511,19.8876,19.933,253874.0
2016-07-18 10:50:00,21.97,22.07,21.96,22.07,322337.0,19.933,20.0237,19.9239,20.0237,322337.0
2016-07-18 11:00:00,22.07,22.14,22.01,22.14,231291.0,20.0237,20.0872,19.9693,20.0872,231291.0
2016-07-18 11:10:00,22.14,22.26,22.14,22.21,440321.0,20.0872,20.1961,20.0872,20.1507,440321.0
2016-07-18 11:20:00,22.2,22.21,22.1,22.12,238294.0,20.1417,20.1507,20.0509,20.0691,238294.0
2016-07-18 11:30:00,22.12,22.12,22.03,22.06,145416.0,20.0691,20.0691,19.9874,20.0147,145416.0
2016-07-18 11:40:00,22.07,22.13,22.05,22.13,149570.0,20.0237,20.0782,20.0056,20.0782,149570.0
2016-07-18 11:50:00,22.14,22.29,22.1,22.28,398159.0,20.0872,20.2233,20.0509,20.2143,398159.0
2016-07-18 12:00:00,22.28,22.29,22.24,22.27,194395.0,20.2143,20.2233,20.178,20.2052,194395.0
2016-07-18 12:10:00,22.26,22.29,22.18,22.18,191602.0,20.1961,20.2233,20.1235,20.1235,191602.0
2016-07-18 12:20:00,22.18,22.23,22.17,22.22,113048.0,20.1235,20.1689,20.1145,20.1598,113048.0
2016-07-18 12:30:00,22.22,22.29,22.21,22.28,206385.0,20.1598,20.2233,20.1507,20.2143,206385.0
2016-07-18 12:40:00,22.28,22.32,22.27,22.32,183185.0,20.2143,20.2505,20.2052,20.2505,183185.0
2016-07-18 12:50:00,22.32,22.33,22.29,22.32,217758.0,20.2505,20.2596,20.2233,20.2505,217758.0
2016-07-18 13:00:00,22.33,22.35,22.3,22.35,222727.0,20.2596,20.2778,20.2324,20.2778,222727.0
2016-07-18 13:10:00,22.34,22.35,22.28,22.29,111200.0,20.2687,20.2778,20.2143,20.2233,111200.0
2016-07-18 13:20:00,22.29,22.34,22.27,22.28,140867.0,20.2233,20.2687,20.2052,20.2143,140867.0
2016-07-18 13:30:00,22.27,22.28,22.22,22.25,301081.0,20.2052,20.2143,20.1598,20.187,301081.0
2016-07-18 13:40:00,22.25,22.31,22.25,22.3,203338.0,20.187,20.2415,20.187,20.2324,203338.0
2016-07-18 13:50:00,22.3,22.3,22.19,22.24,133849.0,20.2324,20.2324,20.1326,20.178,133849.0
2016-07-18 14:00:00,22.25,22.25,22.18,22.2,123112.0,20.187,20.187,20.1235,20.1417,123112.0
2016-07-18 14:10:00,22.21,22.22,22.19,22.2,37215.0,20.1507,20.1598,20.1326,20.1417,37215.0
2016-07-18 14:20:00,22.2,22.23,22.17,22.22,99810.0,20.1417,20.1689,20.1145,20.1598,99810.0
2016-07-18 14:30:00,22.21,22.22,22.19,22.21,60797.0,20.1507,20.1598,20.1326,20.1507,60797.0
2016-07-18 14:40:00,22.21,22.23,22.19,22.21,90707.0,20.1507,20.1689,20.1326,20.1507,90707.0
2016-07-18 14:50:00,22.2,22.27,22.2,22.26,174060.0,20.1417,20.2052,20.1417,20.1961,174060.0
2016-07-18 15:00:00,22.27,22.27,22.16,22.17,579073.0,20.2052,20.2052,20.1054,20.1145,579073.0
2016-07-18 15:10:00,22.16,22.18,22.09,22.11,228801.0,20.1054,20.1235,20.0419,20.06,228801.0
2016-07-18 15:20:00,22.11,22.15,22.09,22.14,144020.0,20.06,20.0963,20.0419,20.0872,144020.0
2016-07-18 15:30:00,22.13,22.14,22.08,22.12,670496.0,20.0782,20.0872,20.0328,20.0691,670496.0
2016-07-18 15:40:00,22.13,22.14,22.07,22.07,300254.0,20.0782,20.0872,20.0237,20.0237,300254.0
2016-07-18 15:50:00,22.07,22.15,22.07,22.15,713396.0,20.0237,20.0963,20.0237,20.0963,713396.0
2016-07-19 09:30:00,21.85,22.39,21.85,22.23,887397.0,19.8241,20.3141,19.8241,20.1689,887397.0
2016-07-19 09:40:00,22.22,22.32,22.11,22.32,657074.0,20.1598,20.2505,20.06,20.2505,657074.0
2016-07-19 09:50:00,22.32,22.32,22.23,22.26,356628.0,20.2505,20.2505,20.1689,20.1961,356628.0
2016-07-19 10:00:00,22.26,22.3,22.18,22.21,380434.0,20.1961,20.2324,20.1235,20.1507,380434.0
2016-07-19 10:10:00,22.21,22.28,22.21,22.28,166371.0,20.1507,20.2143,20.1507,20.2143,166371.0
2016-07-19 10:20:00,22.28,22.31,22.24,22.3,316762.0,20.2143,20.2415,20.178,20.2324,316762.0
2016-07-19 10:30:00,22.3,22.58,22.29,22.43,1167070.0,20.2324,20.4864,20.2233,20.3504,1167070.0
2016-07-19 10:40:00,22.43,22.45,22.37,22.44,276745.0,20.3504,20.3685,20.2959,20.3594,276745.0
2016-07-19 10:50:00,22.44,22.5,22.41,22.5,250306.0,20.3594,20.4139,20.3322,20.4139,250306.0
2016-07-19 11:00:00,22.5,22.59,22.49,22.58,352927.0,20.4139,20.4955,20.4048,20.4864,352927.0
2016-07-19 11:10:00,22.58,22.6,22.55,22.59,304701.0,20.4864,20.5046,20.4592,20.4955,304701.0
2016-07-19 11:20:00,22.59,22.59,22.5,22.53,320131.0,20.4955,20.4955,20.4139,20.4411,320131.0
2016-07-19 11:30:00,22.54,22.54,22.46,22.52,258451.0,20.4502,20.4502,20.3776,20.432,258451.0
2016-07-19 11:40:00,22.51,22.55,22.45,22.48,176091.0,20.4229,20.4592,20.3685,20.3957,176091.0
2016-07-19 11:50:00,22.48,22.49,22.43,22.44,177661.0,20.3957,20.4048,20.3504,20.3594,177661.0
2016-07-19 12:00:00,22.45,22.48,22.43,22.48,167553.0,20.3685,20.3957,20.3504,20.3957,167553.0
2016-07-19 12:10:00,22.48,22.48,22.39,22.41,215608.0,20.3957,20.3957,20.3141,20.3322,215608.0
2016-07-19 12:20:00,22.42,22.43,22.37,22.38,188258.0,20.3413,20.3504,20.2959,20.305,188258.0
2016-07-19 12:30:00,22.38,22.38,22.3,22.32,137051.0,20.305,20.305,20.2324,20.2505,137051.0
2016-07-19 12:40:00,22.31,22.45,22.31,22.44,242293.0,20.2415,20.3685,20.2415,20.3594,242293.0
2016-07-19 12:50:00,22.44,22.54,22.43,22.48,337657.0,20.3594,20.4502,20.3504,20.3957,337657.0
2016-07-19 13:00:00,22.48,22.49,22.45,22.46,126069.0,20.3957,20.4048,20.3685,20.3776,126069.0
2016-07-19 13:10:00,22.46,22.46,22.38,22.42,159890.0,20.3776,20.3776,20.305,20.3413,159890.0
2016-07-19 13:20:00,22.42,22.45,22.38,22.43,233667.0,20.3413,20.3685,20.305,20.3504,233667.0
2016-07-19 13:30:00,22.43,22.43,22.37,22.41,164907.0,20.3504,20.3504,20.2959,20.3322,164907.0
2016-07-19 13:40:00,22.4,22.42,22.4,22.41,116519.0,20.3231,20.3413,20.3231,20.3322,116519.0
2016-07-19 13:50:00,22.41,22.41,22.34,22.35,127788.0,20.3322,20.3322,20.2687,20.2778,127788.0
2016-07-19 14:00:00,22.35,22.39,22.35,22.37,172701.0,20.2778,20.3141,20.2778,20.2959,172701.0
2016-07-19 14:10:00,22.37,22.37,22.31,22.33,124179.0,20.2959,20.2959,20.2415,20.2596,124179.0
2016-07-19 14:20:00,22.32,22.35,22.32,22.35,90961.0,20.2505,20.2778,20.2505,20.2778,90961.0
2016-07-19 14:30:00,22.35,22.39,22.34,22.35,233484.0,20.2778,20.3141,20.2687,20.2778,233484.0
2016-07-19 14:40:00,22.36,22.37,22.34,22.36,147537.0,20.2868,20.2959,20.2687,20.2868,147537.0
2016-07-19 14:50:00,22.36,22.36,22.34,22.35,56876.0,20.2868,20.2868,20.2687,20.2778,56876.0
2016-07-19 15:00:00,22.35,22.37,22.34,22.36,123751.0,20.2778,20.2959,20.2687,20.2868,123751.0
2016-07-19 15:10:00,22.36,22.36,22.34,22.35,103420.0,20.2868,20.2868,20.2687,20.2778,103420.0
2016-07-19 15:20:00,22.35,22.38,22.34,22.37,186286.0,20.2778,20.305,20.2687,20.2959,186286.0
2016-07-19 15:30:00,22.36,22.44,22.36,22.4,335425.0,20.2868,20.3594,20.2868,20.3231,335425.0
2016-07-19 15:40:00,22.4,22.42,22.4,22.42,296406.0,20.3231,20.3413,20.3231,20.3413,296406.0
2016-07-19 15:50:00,22.42,22.43,22.38,22.42,657072.0,20.3413,20.3504,20.305,20.3413,657072.0
2016-07-20 09:30:00,22.52,22.6,22.32,22.34,417738.0,20.432,20.5046,20.2505,20.2687,417738.0
2016-07-20 09:40:00,22.33,22.52,22.33,22.5,255578.0,20.2596,20.432,20.2596,20.4139,255578.0
2016-07-20 09:50:00,22.5,22.55,22.44,22.45,189758.0,20.4139,20.4592,20.3594,20.3685,189758.0
2016-07-20 10:00:00,22.45,22.52,22.44,22.47,260319.0,20.3685,20.432,20.3594,20.3866,260319.0
2016-07-20 10:10:00,22.46,22.51,22.44,22.46,172737.0,20.3776,20.4229,20.3594,20.3776,172737.0
2016-07-20 10:20:00,22.46,22.47,22.4,22.4,130335.0,20.3776,20.3866,20.3231,20.3231,130335.0
2016-07-20 10:30:00,22.41,22.52,22.4,22.5,421603.0,20.3322,20.432,20.3231,20.4139,421603.0
2016-07-20 10:40:00,22.51,22.62,22.51,22.58,453194.0,20.4229,20.5227,20.4229,20.4864,453194.0
2016-07-20 10:50:00,22.57,22.68,22.57,22.67,192916.0,20.4774,20.5772,20.4774,20.5681,192916.0
2016-07-20 11:00:00,22.67,22.7,22.59,22.61,323661.0,20.5681,20.5953,20.4955,20.5137,323661.0
2016-07-20 11:10:00,22.61,22.7,22.6,22.68,226578.0,20.5137,20.5953,20.5046,20.5772,226578.0
2016-07-20 11:20:00,22.68,22.7,22.66,22.68,147456.0,20.5772,20.5953,20.559,20.5772,147456.0
2016-07-20 11:30:00,22.68,22.83,22.66,22.8,589979.0,20.5772,20.7133,20.559,20.686,589979.0
2016-07-20 11:40:00,22.8,22.89,22.79,22.89,419002.0,20.686,20.7677,20.677,20.7677,419002.0
2016-07-20 11:50:00,22.89,22.9,22.79,22.79,232915.0,20.7677,20.7768,20.677,20.677,232915.0
2016-07-20 12:00:00,22.78,22.81,22.7,22.7,193399.0,20.6679,20.6951,20.5953,20.5953,193399.0
2016-07-20 12:10:00,22.71,22.71,22.65,22.66,196843.0,20.6044,20.6044,20.55,20.559,196843.0
2016-07-20 12:20:00,22.66,22.67,22.62,22.66,104399.0,20.559,20.5681,20.5227,20.559,104399.0
2016-07-20 12:30:00,22.67,22.67,22.61,22.62,82140.0,20.5681,20.5681,20.5137,20.5227,82140.0
2016-07-20 12:40:00,22.63,22.68,22.62,22.68,101182.0,20.5318,20.5772,20.5227,20.5772,101182.0
2016-07-20 12:50:00,22.68,22.7,22.46,22.47,351729.0,20.5772,20.5953,20.3776,20.3866,351729.0
2016-07-20 13:00:00,22.46,22.61,22.46,22.5,505654.0,20.3776,20.5137,20.3776,20.4139,505654.0
2016-07-20 13:10:00,22.51,22.61,22.5,22.6,387915.0,20.4229,20.5137,20.4139,20.5046,387915.0
2016-07-20 13:20:00,22.6,22.71,22.58,22.65,570770.0,20.5046,20.6044,20.4864,20.55,570770.0
2016-07-20 13:30:00,22.65,22.66,22.59,22.61,580784.0,20.55,20.559,20.4955,20.5137,580784.0
2016-07-20 13:40:00,22.61,22.66,22.57,22.65,232180.0,20.5137,20.559,20.4774,20.55,232180.0
2016-07-20 13:50:00,22.65,22.69,22.6,22.62,226961.0,20.55,20.5862,20.5046,20.5227,226961.0
2016-07-20 14:00:00,22.63,22.66,22.59,22.6,318078.0,20.5318,20.559,20.4955,20.5046,318078.0
2016-07-20 14:10:00,22.6,22.64,22.59,22.64,298880.0,20.5046,20.5409,20.4955,20.5409,298880.0
2016-07-20 14:20:00,22.64,22.68,22.63,22.67,208968.0,20.5409,20.5772,20.5318,20.5681,208968.0
2016-07-20 14:30:00,22.67,22.68,22.65,22.66,131127.0,20.5681,20.5772,20.55,20.559,131127.0
2016-07-20 14:40:00,22.66,22.71,22.6,22.61,239985.0,20.559,20.6044,20.5046,20.5137,239985.0
2016-07-20 14:50:00,22.62,22.65,22.61,22.63,119419.0,20.5227,20.55,20.5137,20.5318,119419.0
2016-07-20 15:00:00,22.63,22.65,22.62,22.64,116518.0,20.5318,20.55,20.5227,20.5409,116518.0
2016-07-20 15:10:00,22.64,22.67,22.58,22.62,148274.0,20.5409,20.5681,20.4864,20.5227,148274.0
2016-07-20 15:20:00,22.62,22.69,22.61,22.69,198305.0,20.5227,20.5862,20.5137,20.5862,198305.0
2016-07-20 15:30:00,22.69,22.69,22.66,22.66,281787.0,20.5862,20.5862,20.559,20.559,281787.0
2016-07-20 15:40:00,22.67,22.68,22.62,22.62,381129.0,20.5681,20.5772,20.5227,20.5227,381129.0
2016-07-20 15:50:00,22.63,22.7,22.59,22.66,1148909.0,20.5318,20.5953,20.4955,20.559,1148909.0
2016-07-21 09:30:00,22.87,22.87,22.6,22.73,441255.0,20.7496,20.7496,20.5046,20.6225,441255.0
2016-07-21 09:40:00,22.72,22.77,22.58,22.59,295483.0,20.6135,20.6588,20.4864,20.4955,295483.0
2016-07-21 09:50:00,22.59,22.6,22.47,22.52,281615.0,20.4955,20.5046,20.3866,20.432,281615.0
2016-07-21 10:00:00,22.52,22.53,22.47,22.53,181924.0,20.432,20.4411,20.3866,20.4411,181924.0
2016-07-21 10:10:00,22.53,22.65,22.53,22.57,189575.0,20.4411,20.55,20.4411,20.4774,189575.0
2016-07-21 10:20:00,22.57,22.6,22.56,22.58,142327.0,20.4774,20.5046,20.4683,20.4864,142327.0
2016-07-21 10:30:00,22.58,22.6,22.56,22.59,193083.0,20.4864,20.5046,20.4683,20.4955,193083.0
2016-07-21 10:40:00,22.58,22.62,22.56,22.61,135442.0,20.4864,20.5227,20.4683,20.5137,135442.0
2016-07-21 10:50:00,22.62,22.71,22.6,22.61,219561.0,20.5227,20.6044,20.5046,20.5137,219561.0
2016-07-21 11:00:00,22.61,22.64,22.55,22.57,165189.0,20.5137,20.5409,20.4592,20.4774,165189.0
2016-07-21 11:10:00,22.58,22.6,22.55,22.57,124818.0,20.4864,20.5046,20.4592,20.4774,124818.0
2016-07-21 11:20:00,22.56,22.57,22.52,22.53,117542.0,20.4683,20.4774,20.432,20.4411,117542.0
2016-07-21 11:30:00,22.53,22.54,22.46,22.48,153392.0,20.4411,20.4502,20.3776,20.3957,153392.0
2016-07-21 11:40:00,22.47,22.48,22.4,22.42,146344.0,20.3866,20.3957,20.3231,20.3413,146344.0
2016-07-21 11:50:00,22.42,22.43,22.38,22.42,194059.0,20.3413,20.3504,20.305,20.3413,194059.0
2016-07-21 12:00:00,22.43,22.47,22.4,22.41,118089.0,20.3504,20.3866,20.3231,20.3322,118089.0
2016-07-21 12:10:00,22.41,22.44,22.38,22.43,99007.0,20.3322,20.3594,20.305,20.3504,99007.0
2016-07-21 12:20:00,22.43,22.44,22.41,22.43,149962.0,20.3504,20.3594,20.3322,20.3504,149962.0
2016-07-21 12:30:00,22.42,22.44,22.41,22.42,95284.0,20.3413,20.3594,20.3322,20.3413,95284.0
2016-07-21 12:40:00,22.42,22.44,22.37,22.39,162747.0,20.3413,20.3594,20.2959,20.3141,162747.0
2016-07-21 12:50:00,22.39,22.4,22.32,22.34,118189.0,20.3141,20.3231,20.2505,20.2687,118189.0
2016-07-21 13:00:00,22.34,22.36,22.28,22.3,170298.0,20.2687,20.2868,20.2143,20.2324,170298.0
2016-07-21 13:10:00,22.3,22.36,22.27,22.35,188472.0,20.2324,20.2868,20.2052,20.2778,188472.0
2016-07-21 13:20:00,22.35,22.4,22.32,22.37,114721.0,20.2778,20.3231,20.2505,20.2959,114721.0
2016-07-21 13:30:00,22.37,22.38,22.31,22.34,121601.0,20.2959,20.305,20.2415,20.2687,121601.0
2016-07-21 13:40:00,22.34,22.35,22.3,22.3,139447.0,20.2687,20.2778,20.2324,20.2324,139447.0
2016-07-21 13:50:00,22.3,22.33,22.3,22.31,168761.0,20.2324,20.2596,20.2324,20.2415,168761.0
2016-07-21 14:00:00,22.31,22.33,22.29,22.29,136410.0,20.2415,20.2596,20.2233,20.2233,136410.0
2016-07-21 14:10:00,22.28,22.31,22.25,22.25,161015.0,20.2143,20.2415,20.187,20.187,161015.0
2016-07-21 14:20:00,22.26,22.26,22.21,22.22,339407.0,20.1961,20.1961,20.1507,20.1598,339407.0
2016-07-21 14:30:00,22.22,22.24,22.21,22.22,228074.0,20.1598,20.178,20.1507,20.1598,228074.0
2016-07-21 14:40:00,22.23,22.23,22.13,22.14,529567.0,20.1689,20.1689,20.0782,20.0872,529567.0
2016-07-21 14:50:00,22.13,22.14,22.08,22.1,253106.0,20.0782,20.0872,20.0328,20.0509,253106.0
2016-07-21 15:00:00,22.1,22.12,22.05,22.05,429587.0,20.0509,20.0691,20.0056,20.0056,429587.0
2016-07-21 15:10:00,22.04,22.06,21.99,22.01,523412.0,19.9965,20.0147,19.9511,19.9693,523412.0
2016-07-21 15:20:00,22.01,22.02,21.97,21.97,582218.0,19.9693,19.9784,19.933,19.933,582218.0
2016-07-21 15:30:00,21.97,22.02,21.94,22.01,478930.0,19.933,19.9784,19.9058,19.9693,478930.0
2016-07-21 15:40:00,22.01,22.03,21.98,21.99,1181785.0,19.9693,19.9874,19.9421,19.9511,1181785.0
2016-07-21 15:50:00,22.0,22.04,21.97,21.99,1860840.0,19.9602,19.9965,19.933,19.9511,1860840.0
2016-07-22 09:30:00,22.06,22.06,21.65,21.69,415511.0,20.0147,20.0147,19.6427,19.679,415511.0
2016-07-22 09:40:00,21.68,21.93,21.68,21.76,365523.0,19.6699,19.8967,19.6699,19.7425,365523.0
2016-07-22 09:50:00,21.77,21.87,21.76,21.78,625997.0,19.7515,19.8423,19.7425,19.7606,625997.0
2016-07-22 10:00:00,21.78,21.86,21.77,21.78,226969.0,19.7606,19.8332,19.7515,19.7606,226969.0
2016-07-22 10:10:00,21.78,21.78,21.7,21.74,84759.0,19.7606,19.7606,19.688,19.7243,84759.0
2016-07-22 10:20:00,21.75,21.8,21.75,21.75,97932.0,19.7334,19.7788,19.7334,19.7334,97932.0
2016-07-22 10:30:00,21.75,21.81,21.73,21.79,168574.0,19.7334,19.7878,19.7153,19.7697,168574.0
2016-07-22 10:40:00,21.8,21.81,21.79,21.8,154120.0,19.7788,19.7878,19.7697,19.7788,154120.0
2016-07-22 10:50:00,21.8,21.85,21.77,21.84,356072.0,19.7788,19.8241,19.7515,19.8151,356072.0
2016-07-22 11:00:00,21.84,21.89,21.83,21.88,160665.0,19.8151,19.8604,19.806,19.8513,160665.0
2016-07-22 11:10:00,21.88,21.94,21.84,21.93,157969.0,19.8513,19.9058,19.8151,19.8967,157969.0
2016-07-22 11:20:00,21.93,21.94,21.91,21.93,166703.0,19.8967,19.9058,19.8786,19.8967,166703.0
2016-07-22 11:30:00,21.93,21.94,21.91,21.93,80970.0,19.8967,19.9058,19.8786,19.8967,80970.0
2016-07-22 11:40:00,21.93,21.94,21.88,21.91,128539.0,19.8967,19.9058,19.8513,19.8786,128539.0
2016-07-22 11:50:00,21.91,21.93,21.91,21.91,65125.0,19.8786,19.8967,19.8786,19.8786,65125.0
2016-07-22 12:00:00,21.91,21.93,21.87,21.92,230205.0,19.8786,19.8967,19.8423,19.8876,230205.0
2016-07-22 12:10:00,21.92,21.92,21.88,21.89,51979.0,19.8876,19.8876,19.8513,19.8604,51979.0
2016-07-22 12:20:00,21.89,21.89,21.86,21.87,143079.0,19.8604,19.8604,19.8332,19.8423,143079.0
2016-07-22 12:30:00,21.88,21.9,21.83,21.89,176679.0,19.8513,19.8695,19.806,19.8604,176679.0
2016-07-22 12:40:00,21.9,21.9,21.87,21.87,97867.0,19.8695,19.8695,19.8423,19.8423,97867.0
2016-07-22 12:50:00,21.88,21.89,21.85,21.89,44908.0,19.8513,19.8604,19.8241,19.8604,44908.0
2016-07-22 13:00:00,21.89,21.9,21.83,21.87,154472.0,19.8604,19.8695,19.806,19.8423,154472.0
2016-07-22 13:10:00,21.88,21.88,21.87,21.87,37370.0,19.8513,19.8513,19.8423,19.8423,37370.0
2016-07-22 13:20:00,21.88,21.89,21.87,21.88,83407.0,19.8513,19.8604,19.8423,19.8513,83407.0
2016-07-22 13:30:00,21.88,21.88,21.84,21.86,75936.0,19.8513,19.8513,19.8151,19.8332,75936.0
2016-07-22 13:40:00,21.87,21.9,21.86,21.89,80160.0,19.8423,19.8695,19.8332,19.8604,80160.0
2016-07-22 13:50:00,21.89,21.91,21.85,21.88,77992.0,19.8604,19.8786,19.8241,19.8513,77992.0
2016-07-22 14:00:00,21.89,21.89,21.86,21.88,60847.0,19.8604,19.8604,19.8332,19.8513,60847.0
2016-07-22 14:10:00,21.88,21.89,21.86,21.87,59423.0,19.8513,19.8604,19.8332,19.8423,59423.0
2016-07-22 14:20:00,21.87,21.9,21.87,21.89,74580.0,19.8423,19.8695,19.8423,19.8604,74580.0
2016-07-22 14:30:00,21.88,21.9,21.87,21.87,85356.0,19.8513,19.8695,19.8423,19.8423,85356.0
2016-07-22 14:40:00,21.87,21.91,21.85,21.87,112079.0,19.8423,19.8786,19.8241,19.8423,112079.0
2016-07-22 14:50:00,21.88,21.88,21.86,21.88,39778.0,19.8513,19.8513,19.8332,19.8513,39778.0
2016-07-22 15:00:00,21.87,21.89,21.85,21.85,105572.0,19.8423,19.8604,19.8241,19.8241,105572.0
2016-07-22 15:10:00,21.85,21.86,21.83,21.85,126865.0,19.8241,19.8332,19.806,19.8241,126865.0
2016-07-22 15:20:00,21.85,21.89,21.85,21.86,120114.0,19.8241,19.8604,19.8241,19.8332,120114.0
2016-07-22 15:30:00,21.86,21.89,21.86,21.89,104559.0,19.8332,19.8604,19.8332,19.8604,104559.0
2016-07-22 15:40:00,21.88,21.93,21.88,21.91,243402.0,19.8513,19.8967,19.8513,19.8786,243402.0
2016-07-22 15:50:00,21.92,21.95,21.88,21.92,887729.0,19.8876,19.9149,19.8513,19.8876,887729.0
2016-07-25 09:30:00,22.0,22.02,21.65,21.79,394177.0,19.9602,19.9784,19.6427,19.7697,394177.0
2016-07-25 09:40:00,21.8,21.84,21.69,21.74,178417.0,19.7788,19.8151,19.679,19.7243,178417.0
2016-07-25 09:50:00,21.73,21.81,21.71,21.77,106019.0,19.7153,19.7878,19.6971,19.7515,106019.0
2016-07-25 10:00:00,21.77,21.84,21.76,21.82,121930.0,19.7515,19.8151,19.7425,19.7969,121930.0
2016-07-25 10:10:00,21.83,21.83,21.67,21.69,202004.0,19.806,19.806,19.6608,19.679,202004.0
2016-07-25 10:20:00,21.68,21.75,21.63,21.75,161281.0,19.6699,19.7334,19.6245,19.7334,161281.0
2016-07-25 10:30:00,21.75,21.75,21.58,21.58,361330.0,19.7334,19.7334,19.5792,19.5792,361330.0
2016-07-25 10:40:00,21.59,21.59,21.51,21.56,277933.0,19.5882,19.5882,19.5157,19.561,277933.0
2016-07-25 10:50:00,21.57,21.62,21.56,21.62,75950.0,19.5701,19.6155,19.561,19.6155,75950.0
2016-07-25 11:00:00,21.61,21.62,21.53,21.55,168184.0,19.6064,19.6155,19.5338,19.5519,168184.0
2016-07-25 11:10:00,21.55,21.59,21.52,21.55,162939.0,19.5519,19.5882,19.5247,19.5519,162939.0
2016-07-25 11:20:00,21.55,21.59,21.54,21.57,115741.0,19.5519,19.5882,19.5429,19.5701,115741.0
2016-07-25 11:30:00,21.57,21.58,21.55,21.56,70566.0,19.5701,19.5792,19.5519,19.561,70566.0
2016-07-25 11:40:00,21.56,21.59,21.54,21.57,140602.0,19.561,19.5882,19.5429,19.5701,140602.0
2016-07-25 11:50:00,21.57,21.58,21.56,21.57,37331.0,19.5701,19.5792,19.561,19.5701,37331.0
2016-07-25 12:00:00,21.57,21.63,21.56,21.63,56812.0,19.5701,19.6245,19.561,19.6245,56812.0
2016-07-25 12:10:00,21.63,21.65,21.59,21.62,90219.0,19.6245,19.6427,19.5882,19.6155,90219.0
2016-07-25 12:20:00,21.63,21.63,21.6,21.63,34143.0,19.6245,19.6245,19.5973,19.6245,34143.0
2016-07-25 12:30:00,21.63,21.65,21.61,21.64,71947.0,19.6245,19.6427,19.6064,19.6336,71947.0
2016-07-25 12:40:00,21.64,21.66,21.63,21.64,48864.0,19.6336,19.6517,19.6245,19.6336,48864.0
2016-07-25 12:50:00,21.64,21.66,21.63,21.66,82288.0,19.6336,19.6517,19.6245,19.6517,82288.0
2016-07-25 13:00:00,21.66,21.68,21.65,21.68,78541.0,19.6517,19.6699,19.6427,19.6699,78541.0
2016-07-25 13:10:00,21.67,21.73,21.67,21.71,132191.0,19.6608,19.7153,19.6608,19.6971,132191.0
2016-07-25 13:20:00,21.71,21.74,21.71,21.72,47053.0,19.6971,19.7243,19.6971,19.7062,47053.0
2016-07-25 13:30:00,21.72,21.72,21.71,21.71,18210.0,19.7062,19.7062,19.6971,19.6971,18210.0
2016-07-25 13:40:00,21.71,21.72,21.7,21.71,29501.0,19.6971,19.7062,19.688,19.6971,29501.0
2016-07-25 13:50:00,21.71,21.72,21.69,21.69,74493.0,19.6971,19.7062,19.679,19.679,74493.0
2016-07-25 14:00:00,21.7,21.7,21.66,21.7,105611.0,19.688,19.688,19.6517,19.688,105611.0
2016-07-25 14:10:00,21.7,21.71,21.68,21.71,42560.0,19.688,19.6971,19.6699,19.6971,42560.0
2016-07-25 14:20:00,21.71,21.75,21.69,21.75,50225.0,19.6971,19.7334,19.679,19.7334,50225.0
2016-07-25 14:30:00,21.74,21.75,21.72,21.74,62367.0,19.7243,19.7334,19.7062,19.7243,62367.0
2016-07-25 14:40:00,21.74,21.78,21.74,21.78,46906.0,19.7243,19.7606,19.7243,19.7606,46906.0
2016-07-25 14:50:00,21.77,21.78,21.76,21.77,36405.0,19.7515,19.7606,19.7425,19.7515,36405.0
2016-07-25 15:00:00,21.78,21.78,21.76,21.78,40535.0,19.7606,19.7606,19.7425,19.7606,40535.0
2016-07-25 15:10:00,21.77,21.78,21.76,21.76,32086.0,19.7515,19.7606,19.7425,19.7425,32086.0
2016-07-25 15:20:00,21.76,21.78,21.76,21.78,54328.0,19.7425,19.7606,19.7425,19.7606,54328.0
2016-07-25 15:30:00,21.77,21.78,21.75,21.78,93980.0,19.7515,19.7606,19.7334,19.7606,93980.0
2016-07-25 15:40:00,21.78,21.81,21.77,21.8,155478.0,19.7606,19.7878,19.7515,19.7788,155478.0
2016-07-25 15:50:00,21.8,21.85,21.8,21.84,469163.0,19.7788,19.8241,19.7788,19.8151,469163.0
2016-07-26 09:30:00,21.85,22.05,21.74,22.03,429947.0,19.8241,20.0056,19.7243,19.9874,429947.0
2016-07-26 09:40:00,22.04,22.2,21.98,22.19,283891.0,19.9965,20.1417,19.9421,20.1326,283891.0
2016-07-26 09:50:00,22.19,22.35,22.18,22.33,433031.0,20.1326,20.2778,20.1235,20.2596,433031.0
2016-07-26 10:00:00,22.32,22.35,22.21,22.24,202991.0,20.2505,20.2778,20.1507,20.178,202991.0
2016-07-26 10:10:00,22.25,22.4,22.2,22.39,337243.0,20.187,20.3231,20.1417,20.3141,337243.0
2016-07-26 10:20:00,22.39,22.44,22.2,22.3,530284.0,20.3141,20.3594,20.1417,20.2324,530284.0
2016-07-26 10:30:00,22.3,22.34,22.29,22.32,181835.0,20.2324,20.2687,20.2233,20.2505,181835.0
2016-07-26 10:40:00,22.33,22.39,22.27,22.3,173850.0,20.2596,20.3141,20.2052,20.2324,173850.0
2016-07-26 10:50:00,22.3,22.32,22.14,22.16,171560.0,20.2324,20.2505,20.0872,20.1054,171560.0
2016-07-26 11:00:00,22.15,22.2,22.1,22.19,209211.0,20.0963,20.1417,20.0509,20.1326,209211.0
2016-07-26 11:10:00,22.18,22.22,22.16,22.19,122844.0,20.1235,20.1598,20.1054,20.1326,122844.0
2016-07-26 11:20:00,22.19,22.27,22.15,22.26,122105.0,20.1326,20.2052,20.0963,20.1961,122105.0
2016-07-26 11:30:00,22.26,22.37,22.26,22.37,150144.0,20.1961,20.2959,20.1961,20.2959,150144.0
2016-07-26 11:40:00,22.36,22.37,22.3,22.36,179745.0,20.2868,20.2959,20.2324,20.2868,179745.0
2016-07-26 11:50:00,22.36,22.49,22.36,22.49,324541.0,20.2868,20.4048,20.2868,20.4048,324541.0
2016-07-26 12:00:00,22.49,22.51,22.47,22.49,377311.0,20.4048,20.4229,20.3866,20.4048,377311.0
2016-07-26 12:10:00,22.5,22.56,22.47,22.53,274584.0,20.4139,20.4683,20.3866,20.4411,274584.0
2016-07-26 12:20:00,22.52,22.55,22.49,22.5,148316.0,20.432,20.4592,20.4048,20.4139,148316.0
2016-07-26 12:30:00,22.5,22.56,22.49,22.56,198289.0,20.4139,20.4683,20.4048,20.4683,198289.0
2016-07-26 12:40:00,22.55,22.59,22.52,22.58,259718.0,20.4592,20.4955,20.432,20.4864,259718.0
2016-07-26 12:50:00,22.58,22.65,22.57,22.62,429710.0,20.4864,20.55,20.4774,20.5227,429710.0
2016-07-26 13:00:00,22.61,22.64,22.58,22.6,134349.0,20.5137,20.5409,20.4864,20.5046,134349.0
2016-07-26 13:10:00,22.59,22.59,22.55,22.58,131389.0,20.4955,20.4955,20.4592,20.4864,131389.0
2016-07-26 13:20:00,22.56,22.58,22.46,22.56,203844.0,20.4683,20.4864,20.3776,20.4683,203844.0
2016-07-26 13:30:00,22.56,22.61,22.54,22.59,139615.0,20.4683,20.5137,20.4502,20.4955,139615.0
2016-07-26 13:40:00,22.58,22.59,22.49,22.5,174383.0,20.4864,20.4955,20.4048,20.4139,174383.0
2016-07-26 13:50:00,22.51,22.53,22.48,22.51,164143.0,20.4229,20.4411,20.3957,20.4229,164143.0
2016-07-26 14:00:00,22.5,22.52,22.44,22.47,133877.0,20.4139,20.432,20.3594,20.3866,133877.0
2016-07-26 14:10:00,22.46,22.55,22.43,22.52,221789.0,20.3776,20.4592,20.3504,20.432,221789.0
2016-07-26 14:20:00,22.53,22.57,22.51,22.53,155381.0,20.4411,20.4774,20.4229,20.4411,155381.0
2016-07-26 14:30:00,22.53,22.57,22.52,22.54,126827.0,20.4411,20.4774,20.432,20.4502,126827.0
2016-07-26 14:40:00,22.55,22.58,22.52,22.55,237256.0,20.4592,20.4864,20.432,20.4592,237256.0
2016-07-26 14:50:00,22.55,22.57,22.52,22.52,139393.0,20.4592,20.4774,20.432,20.432,139393.0
2016-07-26 15:00:00,22.53,22.56,22.52,22.55,162066.0,20.4411,20.4683,20.432,20.4592,162066.0
2016-07-26 15:10:00,22.55,22.56,22.48,22.48,143751.0,20.4592,20.4683,20.3957,20.3957,143751.0
2016-07-26 15:20:00,22.48,22.51,22.46,22.46,137281.0,20.3957,20.4229,20.3776,20.3776,137281.0
2016-07-26 15:30:00,22.46,22.49,22.44,22.46,290724.0,20.3776,20.4048,20.3594,20.3776,290724.0
2016-07-26 15:40:00,22.47,22.47,22.42,22.46,316019.0,20.3866,20.3866,20.3413,20.3776,316019.0
2016-07-26 15:50:00,22.45,22.53,22.4,22.49,1090889.0,20.3685,20.4411,20.3231,20.4048,1090889.0
2016-07-27 09:30:00,22.5,22.64,22.44,22.49,268941.0,20.4139,20.5409,20.3594,20.4048,268941.0
2016-07-27 09:40:00,22.49,22.55,22.45,22.51,261008.0,20.4048,20.4592,20.3685,20.4229,261008.0
2016-07-27 09:50:00,22.52,22.53,22.47,22.49,244535.0,20.432,20.4411,20.3866,20.4048,244535.0
2016-07-27 10:00:00,22.49,22.5,22.33,22.38,216299.0,20.4048,20.4139,20.2596,20.305,216299.0
2016-07-27 10:10:00,22.39,22.46,22.38,22.41,108124.0,20.3141,20.3776,20.305,20.3322,108124.0
2016-07-27 10:20:00,22.42,22.43,22.38,22.41,99041.0,20.3413,20.3504,20.305,20.3322,99041.0
2016-07-27 10:30:00,22.4,22.44,22.37,22.43,87778.0,20.3231,20.3594,20.2959,20.3504,87778.0
2016-07-27 10:40:00,22.42,22.42,22.31,22.31,124583.0,20.3413,20.3413,20.2415,20.2415,124583.0
2016-07-27 10:50:00,22.31,22.33,22.26,22.3,147101.0,20.2415,20.2596,20.1961,20.2324,147101.0
2016-07-27 11:00:00,22.3,22.34,22.27,22.34,129887.0,20.2324,20.2687,20.2052,20.2687,129887.0
2016-07-27 11:10:00,22.34,22.37,22.28,22.32,134960.0,20.2687,20.2959,20.2143,20.2505,134960.0
2016-07-27 11:20:00,22.32,22.33,22.2,22.26,142230.0,20.2505,20.2596,20.1417,20.1961,142230.0
2016-07-27 11:30:00,22.26,22.33,22.25,22.33,110151.0,20.1961,20.2596,20.187,20.2596,110151.0
2016-07-27 11:40:00,22.32,22.37,22.3,22.35,78807.0,20.2505,20.2959,20.2324,20.2778,78807.0
2016-07-27 11:50:00,22.35,22.39,22.34,22.37,143644.0,20.2778,20.3141,20.2687,20.2959,143644.0
2016-07-27 12:00:00,22.37,22.37,22.26,22.29,111987.0,20.2959,20.2959,20.1961,20.2233,111987.0
2016-07-27 12:10:00,22.28,22.32,22.27,22.3,63272.0,20.2143,20.2505,20.2052,20.2324,63272.0
2016-07-27 12:20:00,22.3,22.34,22.28,22.33,58093.0,20.2324,20.2687,20.2143,20.2596,58093.0
2016-07-27 12:30:00,22.33,22.37,22.31,22.37,84507.0,20.2596,20.2959,20.2415,20.2959,84507.0
2016-07-27 12:40:00,22.37,22.38,22.34,22.36,69478.0,20.2959,20.305,20.2687,20.2868,69478.0
2016-07-27 12:50:00,22.37,22.37,22.31,22.33,88761.0,20.2959,20.2959,20.2415,20.2596,88761.0
2016-07-27 13:00:00,22.34,22.34,22.31,22.33,26996.0,20.2687,20.2687,20.2415,20.2596,26996.0
2016-07-27 13:10:00,22.34,22.35,22.32,22.35,28812.0,20.2687,20.2778,20.2505,20.2778,28812.0
2016-07-27 13:20:00,22.35,22.38,22.33,22.33,68432.0,20.2778,20.305,20.2596,20.2596,68432.0
2016-07-27 13:30:00,22.34,22.37,22.33,22.34,49531.0,20.2687,20.2959,20.2596,20.2687,49531.0
2016-07-27 13:40:00,22.35,22.4,22.33,22.38,74680.0,20.2778,20.3231,20.2596,20.305,74680.0
2016-07-27 13:50:00,22.38,22.39,22.31,22.34,183792.0,20.305,20.3141,20.2415,20.2687,183792.0
2016-07-27 14:00:00,22.34,22.36,22.28,22.3,105666.0,20.2687,20.2868,20.2143,20.2324,105666.0
2016-07-27 14:10:00,22.3,22.31,22.22,22.29,232210.0,20.2324,20.2415,20.1598,20.2233,232210.0
2016-07-27 14:20:00,22.29,22.31,22.27,22.28,135176.0,20.2233,20.2415,20.2052,20.2143,135176.0
2016-07-27 14:30:00,22.29,22.35,22.28,22.32,138049.0,20.2233,20.2778,20.2143,20.2505,138049.0
2016-07-27 14:40:00,22.33,22.34,22.3,22.34,164465.0,20.2596,20.2687,20.2324,20.2687,164465.0
2016-07-27 14:50:00,22.33,22.37,22.32,22.36,128832.0,20.2596,20.2959,20.2505,20.2868,128832.0
2016-07-27 15:00:00,22.36,22.39,22.35,22.36,115240.0,20.2868,20.3141,20.2778,20.2868,115240.0
2016-07-27 15:10:00,22.35,22.4,22.35,22.38,69763.0,20.2778,20.3231,20.2778,20.305,69763.0
2016-07-27 15:20:00,22.38,22.38,22.33,22.37,97458.0,20.305,20.305,20.2596,20.2959,97458.0
2016-07-27 15:30:00,22.38,22.41,22.36,22.4,118670.0,20.305,20.3322,20.2868,20.3231,118670.0
2016-07-27 15:40:00,22.4,22.41,22.32,22.32,126427.0,20.3231,20.3322,20.2505,20.2505,126427.0
2016-07-27 15:50:00,22.33,22.39,22.32,22.36,345308.0,20.2596,20.3141,20.2505,20.2868,345308.0
2016-07-28 09:30:00,22.2,22.27,21.97,22.0,262362.0,20.1417,20.2052,19.933,19.9602,262362.0
2016-07-28 09:40:00,22.01,22.17,21.98,22.14,157776.0,19.9693,20.1145,19.9421,20.0872,157776.0
2016-07-28 09:50:00,22.14,22.24,22.11,22.18,163983.0,20.0872,20.178,20.06,20.1235,163983.0
2016-07-28 10:00:00,22.18,22.21,22.12,22.16,127161.0,20.1235,20.1507,20.0691,20.1054,127161.0
2016-07-28 10:10:00,22.15,22.15,22.03,22.08,136908.0,20.0963,20.0963,19.9874,20.0328,136908.0
2016-07-28 10:20:00,22.07,22.11,22.04,22.08,103654.0,20.0237,20.06,19.9965,20.0328,103654.0
2016-07-28 10:30:00,22.07,22.09,22.01,22.05,142537.0,20.0237,20.0419,19.9693,20.0056,142537.0
2016-07-28 10:40:00,22.05,22.07,22.02,22.03,158424.0,20.0056,20.0237,19.9784,19.9874,158424.0
2016-07-28 10:50:00,22.04,22.06,22.01,22.02,131226.0,19.9965,20.0147,19.9693,19.9784,131226.0
2016-07-28 11:00:00,22.02,22.12,22.02,22.09,339455.0,19.9784,20.0691,19.9784,20.0419,339455.0
2016-07-28 11:10:00,22.09,22.16,22.09,22.12,130636.0,20.0419,20.1054,20.0419,20.0691,130636.0
2016-07-28 11:20:00,22.13,22.17,22.12,22.15,107608.0,20.0782,20.1145,20.0691,20.0963,107608.0
2016-07-28 11:30:00,22.14,22.15,22.08,22.09,103624.0,20.0872,20.0963,20.0328,20.0419,103624.0
2016-07-28 11:40:00,22.1,22.12,22.06,22.08,83859.0,20.0509,20.0691,20.0147,20.0328,83859.0
2016-07-28 11:50:00,22.08,22.12,22.06,22.11,57272.0,20.0328,20.0691,20.0147,20.06,57272.0
2016-07-28 12:00:00,22.12,22.14,22.1,22.12,49255.0,20.0691,20.0872,20.0509,20.0691,49255.0
2016-07-28 12:10:00,22.12,22.14,22.09,22.12,65553.0,20.0691,20.0872,20.0419,20.0691,65553.0
2016-07-28 12:20:00,22.12,22.13,22.08,22.13,71743.0,20.0691,20.0782,20.0328,20.0782,71743.0
2016-07-28 12:30:00,22.13,22.13,22.08,22.08,62030.0,20.0782,20.0782,20.0328,20.0328,62030.0
2016-07-28 12:40:00,22.08,22.09,22.03,22.04,113984.0,20.0328,20.0419,19.9874,19.9965,113984.0
2016-07-28 12:50:00,22.04,22.06,21.98,21.98,144802.0,19.9965,20.0147,19.9421,19.9421,144802.0
2016-07-28 13:00:00,21.99,22.04,21.98,22.02,82449.0,19.9511,19.9965,19.9421,19.9784,82449.0
2016-07-28 13:10:00,22.02,22.07,22.01,22.03,191903.0,19.9784,20.0237,19.9693,19.9874,191903.0
2016-07-28 13:20:00,22.04,22.04,22.02,22.03,41138.0,19.9965,19.9965,19.9784,19.9874,41138.0
2016-07-28 13:30:00,22.04,22.04,22.01,22.02,50007.0,19.9965,19.9965,19.9693,19.9784,50007.0
2016-07-28 13:40:00,22.03,22.07,22.02,22.05,56807.0,19.9874,20.0237,19.9784,20.0056,56807.0
2016-07-28 13:50:00,22.05,22.11,22.04,22.11,82739.0,20.0056,20.06,19.9965,20.06,82739.0
2016-07-28 14:00:00,22.11,22.15,22.1,22.11,79503.0,20.06,20.0963,20.0509,20.06,79503.0
2016-07-28 14:10:00,22.12,22.12,22.04,22.07,168773.0,20.0691,20.0691,19.9965,20.0237,168773.0
2016-07-28 14:20:00,22.08,22.08,22.04,22.05,94928.0,20.0328,20.0328,19.9965,20.0056,94928.0
2016-07-28 14:30:00,22.05,22.08,22.03,22.06,74398.0,20.0056,20.0328,19.9874,20.0147,74398.0
2016-07-28 14:40:00,22.06,22.08,22.05,22.07,70768.0,20.0147,20.0328,20.0056,20.0237,70768.0
2016-07-28 14:50:00,22.07,22.08,22.05,22.06,79657.0,20.0237,20.0328,20.0056,20.0147,79657.0
2016-07-28 15:00:00,22.07,22.09,22.05,22.06,60603.0,20.0237,20.0419,20.0056,20.0147,60603.0
2016-07-28 15:10:00,22.06,22.06,22.03,22.04,117462.0,20.0147,20.0147,19.9874,19.9965,117462.0
2016-07-28 15:20:00,22.04,22.05,22.02,22.03,119018.0,19.9965,20.0056,19.9784,19.9874,119018.0
2016-07-28 15:30:00,22.03,22.08,22.03,22.08,111518.0,19.9874,20.0328,19.9874,20.0328,111518.0
2016-07-28 15:40:00,22.08,22.13,22.07,22.11,238993.0,20.0328,20.0782,20.0237,20.06,238993.0
2016-07-28 15:50:00,22.12,22.17,22.12,22.13,456444.0,20.0691,20.1145,20.0691,20.0782,456444.0
2016-07-29 09:30:00,22.11,22.13,21.92,21.99,383850.0,20.06,20.0782,19.8876,19.9511,383850.0
2016-07-29 09:40:00,21.98,22.05,21.79,21.83,404399.0,19.9421,20.0056,19.7697,19.806,404399.0
2016-07-29 09:50:00,21.82,21.85,21.73,21.77,453950.0,19.7969,19.8241,19.7153,19.7515,453950.0
2016-07-29 10:00:00,21.77,21.79,21.66,21.67,488509.0,19.7515,19.7697,19.6517,19.6608,488509.0
2016-07-29 10:10:00,21.67,21.68,21.57,21.61,218393.0,19.6608,19.6699,19.5701,19.6064,218393.0
2016-07-29 10:20:00,21.62,21.68,21.61,21.62,221033.0,19.6155,19.6699,19.6064,19.6155,221033.0
2016-07-29 10:30:00,21.62,21.63,21.57,21.62,138800.0,19.6155,19.6245,19.5701,19.6155,138800.0
2016-07-29 10:40:00,21.62,21.69,21.59,21.69,189119.0,19.6155,19.679,19.5882,19.679,189119.0
2016-07-29 10:50:00,21.69,21.69,21.63,21.64,109969.0,19.679,19.679,19.6245,19.6336,109969.0
2016-07-29 11:00:00,21.65,21.73,21.64,21.69,204062.0,19.6427,19.7153,19.6336,19.679,204062.0
2016-07-29 11:10:00,21.7,21.77,21.69,21.72,206091.0,19.688,19.7515,19.679,19.7062,206091.0
2016-07-29 11:20:00,21.72,21.74,21.69,21.7,127799.0,19.7062,19.7243,19.679,19.688,127799.0
2016-07-29 11:30:00,21.7,21.74,21.7,21.73,109649.0,19.688,19.7243,19.688,19.7153,109649.0
2016-07-29 11:40:00,21.73,21.74,21.7,21.73,130193.0,19.7153,19.7243,19.688,19.7153,130193.0
2016-07-29 11:50:00,21.73,21.77,21.72,21.75,114376.0,19.7153,19.7515,19.7062,19.7334,114376.0
2016-07-29 12:00:00,21.75,21.75,21.69,21.69,173736.0,19.7334,19.7334,19.679,19.679,173736.0
2016-07-29 12:10:00,21.69,21.74,21.68,21.74,169961.0,19.679,19.7243,19.6699,19.7243,169961.0
2016-07-29 12:20:00,21.73,21.74,21.68,21.7,100474.0,19.7153,19.7243,19.6699,19.688,100474.0
2016-07-29 12:30:00,21.69,21.75,21.67,21.71,253428.0,19.679,19.7334,19.6608,19.6971,253428.0
2016-07-29 12:40:00,21.7,21.72,21.69,21.69,120720.0,19.688,19.7062,19.679,19.679,120720.0
2016-07-29 12:50:00,21.7,21.7,21.67,21.69,47709.0,19.688,19.688,19.6608,19.679,47709.0
2016-07-29 13:00:00,21.69,21.69,21.65,21.68,63165.0,19.679,19.679,19.6427,19.6699,63165.0
2016-07-29 13:10:00,21.67,21.68,21.65,21.65,108270.0,19.6608,19.6699,19.6427,19.6427,108270.0
2016-07-29 13:20:00,21.66,21.66,21.62,21.62,132649.0,19.6517,19.6517,19.6155,19.6155,132649.0
2016-07-29 13:30:00,21.63,21.65,21.62,21.62,72117.0,19.6245,19.6427,19.6155,19.6155,72117.0
2016-07-29 13:40:00,21.62,21.62,21.58,21.6,148264.0,19.6155,19.6155,19.5792,19.5973,148264.0
2016-07-29 13:50:00,21.61,21.62,21.6,21.6,151636.0,19.6064,19.6155,19.5973,19.5973,151636.0
2016-07-29 14:00:00,21.6,21.61,21.58,21.58,80689.0,19.5973,19.6064,19.5792,19.5792,80689.0
2016-07-29 14:10:00,21.58,21.63,21.56,21.63,270875.0,19.5792,19.6245,19.561,19.6245,270875.0
2016-07-29 14:20:00,21.63,21.65,21.61,21.62,130036.0,19.6245,19.6427,19.6064,19.6155,130036.0
2016-07-29 14:30:00,21.62,21.63,21.58,21.59,157414.0,19.6155,19.6245,19.5792,19.5882,157414.0
2016-07-29 14:40:00,21.59,21.6,21.58,21.59,81036.0,19.5882,19.5973,19.5792,19.5882,81036.0
2016-07-29 14:50:00,21.6,21.61,21.59,21.59,151164.0,19.5973,19.6064,19.5882,19.5882,151164.0
2016-07-29 15:00:00,21.59,21.6,21.55,21.57,140192.0,19.5882,19.5973,19.5519,19.5701,140192.0
2016-07-29 15:10:00,21.57,21.58,21.56,21.57,75889.0,19.5701,19.5792,19.561,19.5701,75889.0
2016-07-29 15:20:00,21.57,21.59,21.56,21.59,79538.0,19.5701,19.5882,19.561,19.5882,79538.0
2016-07-29 15:30:00,21.58,21.6,21.58,21.59,290196.0,19.5792,19.5973,19.5792,19.5882,290196.0
2016-07-29 15:40:00,21.59,21.61,21.58,21.59,647219.0,19.5882,19.6064,19.5792,19.5882,647219.0
2016-07-29 15:50:00,21.6,21.67,21.59,21.64,785545.0,19.5973,19.6608,19.5882,19.6336,785545.0
2016-08-01 09:30:00,21.69,21.91,21.66,21.74,334521.0,19.679,19.8786,19.6517,19.7243,334521.0
2016-08-01 09:40:00,21.73,21.85,21.71,21.84,219703.0,19.7153,19.8241,19.6971,19.8151,219703.0
2016-08-01 09:50:00,21.84,21.91,21.82,21.87,152210.0,19.8151,19.8786,19.7969,19.8423,152210.0
2016-08-01 10:00:00,21.87,21.97,21.86,21.97,182214.0,19.8423,19.933,19.8332,19.933,182214.0
2016-08-01 10:10:00,21.98,22.03,21.93,22.02,217792.0,19.9421,19.9874,19.8967,19.9784,217792.0
2016-08-01 10:20:00,22.02,22.08,22.01,22.06,159029.0,19.9784,20.0328,19.9693,20.0147,159029.0
2016-08-01 10:30:00,22.06,22.06,21.92,21.95,199387.0,20.0147,20.0147,19.8876,19.9149,199387.0
2016-08-01 10:40:00,21.95,22.04,21.94,22.02,149972.0,19.9149,19.9965,19.9058,19.9784,149972.0
2016-08-01 10:50:00,22.02,22.03,21.96,21.99,102993.0,19.9784,19.9874,19.9239,19.9511,102993.0
2016-08-01 11:00:00,21.99,22.02,21.95,21.98,110647.0,19.9511,19.9784,19.9149,19.9421,110647.0
2016-08-01 11:10:00,22.0,22.01,21.96,21.98,50102.0,19.9602,19.9693,19.9239,19.9421,50102.0
2016-08-01 11:20:00,21.98,22.06,21.98,22.01,190525.0,19.9421,20.0147,19.9421,19.9693,190525.0
2016-08-01 11:30:00,22.01,22.05,22.01,22.05,60884.0,19.9693,20.0056,19.9693,20.0056,60884.0
2016-08-01 11:40:00,22.05,22.05,21.99,22.02,123711.0,20.0056,20.0056,19.9511,19.9784,123711.0
2016-08-01 11:50:00,22.02,22.04,21.99,22.03,96012.0,19.9784,19.9965,19.9511,19.9874,96012.0
2016-08-01 12:00:00,22.03,22.04,21.99,21.99,73619.0,19.9874,19.9965,19.9511,19.9511,73619.0
2016-08-01 12:10:00,21.99,22.0,21.91,21.95,98806.0,19.9511,19.9602,19.8786,19.9149,98806.0
2016-08-01 12:20:00,21.95,21.95,21.9,21.93,53387.0,19.9149,19.9149,19.8695,19.8967,53387.0
2016-08-01 12:30:00,21.93,21.95,21.92,21.95,68871.0,19.8967,19.9149,19.8876,19.9149,68871.0
2016-08-01 12:40:00,21.95,21.98,21.93,21.97,95913.0,19.9149,19.9421,19.8967,19.933,95913.0
2016-08-01 12:50:00,21.98,22.0,21.97,21.99,75774.0,19.9421,19.9602,19.933,19.9511,75774.0
2016-08-01 13:00:00,22.0,22.04,21.99,22.04,176738.0,19.9602,19.9965,19.9511,19.9965,176738.0
2016-08-01 13:10:00,22.03,22.06,22.02,22.02,100357.0,19.9874,20.0147,19.9784,19.9784,100357.0
2016-08-01 13:20:00,22.03,22.06,22.02,22.04,88919.0,19.9874,20.0147,19.9784,19.9965,88919.0
2016-08-01 13:30:00,22.04,22.08,22.04,22.08,88301.0,19.9965,20.0328,19.9965,20.0328,88301.0
2016-08-01 13:40:00,22.07,22.08,22.05,22.06,60556.0,20.0237,20.0328,20.0056,20.0147,60556.0
2016-08-01 13:50:00,22.07,22.1,22.02,22.09,96119.0,20.0237,20.0509,19.9784,20.0419,96119.0
2016-08-01 14:00:00,22.09,22.13,22.09,22.1,58369.0,20.0419,20.0782,20.0419,20.0509,58369.0
2016-08-01 14:10:00,22.1,22.11,22.06,22.07,51810.0,20.0509,20.06,20.0147,20.0237,51810.0
2016-08-01 14:20:00,22.08,22.11,22.06,22.07,59047.0,20.0328,20.06,20.0147,20.0237,59047.0
2016-08-01 14:30:00,22.07,22.08,22.05,22.05,92568.0,20.0237,20.0328,20.0056,20.0056,92568.0
2016-08-01 14:40:00,22.05,22.08,22.03,22.04,112814.0,20.0056,20.0328,19.9874,19.9965,112814.0
2016-08-01 14:50:00,22.05,22.06,21.99,22.02,165788.0,20.0056,20.0147,19.9511,19.9784,165788.0
2016-08-01 15:00:00,22.0,22.02,21.99,22.01,130311.0,19.9602,19.9784,19.9511,19.9693,130311.0
2016-08-01 15:10:00,22.01,22.05,21.97,21.97,382646.0,19.9693,20.0056,19.933,19.933,382646.0
2016-08-01 15:20:00,21.97,21.98,21.93,21.94,162852.0,19.933,19.9421,19.8967,19.9058,162852.0
2016-08-01 15:30:00,21.94,21.97,21.89,21.91,416072.0,19.9058,19.933,19.8604,19.8786,416072.0
2016-08-01 15:40:00,21.91,21.95,21.88,21.9,581228.0,19.8786,19.9149,19.8513,19.8695,581228.0
2016-08-01 15:50:00,21.9,21.9,21.81,21.83,931521.0,19.8695,19.8695,19.7878,19.806,931521.0
2016-08-02 09:30:00,21.86,21.98,21.78,21.79,276591.0,19.8332,19.9421,19.7606,19.7697,276591.0
2016-08-02 09:40:00,21.79,21.91,21.78,21.89,161227.0,19.7697,19.8786,19.7606,19.8604,161227.0
2016-08-02 09:50:00,21.89,21.95,21.88,21.9,229320.0,19.8604,19.9149,19.8513,19.8695,229320.0
2016-08-02 10:00:00,21.9,21.96,21.85,21.86,166485.0,19.8695,19.9239,19.8241,19.8332,166485.0
2016-08-02 10:10:00,21.86,21.87,21.73,21.76,180118.0,19.8332,19.8423,19.7153,19.7425,180118.0
2016-08-02 10:20:00,21.75,21.78,21.75,21.77,75496.0,19.7334,19.7606,19.7334,19.7515,75496.0
2016-08-02 10:30:00,21.76,21.77,21.71,21.73,92238.0,19.7425,19.7515,19.6971,19.7153,92238.0
2016-08-02 10:40:00,21.73,21.73,21.61,21.63,144828.0,19.7153,19.7153,19.6064,19.6245,144828.0
2016-08-02 10:50:00,21.63,21.66,21.58,21.58,97566.0,19.6245,19.6517,19.5792,19.5792,97566.0
2016-08-02 11:00:00,21.59,21.59,21.56,21.58,117253.0,19.5882,19.5882,19.561,19.5792,117253.0
2016-08-02 11:10:00,21.59,21.59,21.57,21.57,61305.0,19.5882,19.5882,19.5701,19.5701,61305.0
2016-08-02 11:20:00,21.58,21.67,21.57,21.67,96729.0,19.5792,19.6608,19.5701,19.6608,96729.0
2016-08-02 11:30:00,21.67,21.71,21.66,21.68,74191.0,19.6608,19.6971,19.6517,19.6699,74191.0
2016-08-02 11:40:00,21.68,21.69,21.64,21.69,110644.0,19.6699,19.679,19.6336,19.679,110644.0
2016-08-02 11:50:00,21.7,21.74,21.69,21.7,95340.0,19.688,19.7243,19.679,19.688,95340.0
2016-08-02 12:00:00,21.7,21.72,21.69,21.72,66827.0,19.688,19.7062,19.679,19.7062,66827.0
2016-08-02 12:10:00,21.71,21.74,21.7,21.74,62968.0,19.6971,19.7243,19.688,19.7243,62968.0
2016-08-02 12:20:00,21.75,21.75,21.73,21.75,63591.0,19.7334,19.7334,19.7153,19.7334,63591.0
2016-08-02 12:30:00,21.75,21.76,21.74,21.74,83111.0,19.7334,19.7425,19.7243,19.7243,83111.0
2016-08-02 12:40:00,21.74,21.78,21.74,21.76,134824.0,19.7243,19.7606,19.7243,19.7425,134824.0
2016-08-02 12:50:00,21.77,21.77,21.71,21.72,76151.0,19.7515,19.7515,19.6971,19.7062,76151.0
2016-08-02 13:00:00,21.72,21.72,21.64,21.64,110811.0,19.7062,19.7062,19.6336,19.6336,110811.0
2016-08-02 13:10:00,21.64,21.67,21.64,21.66,51809.0,19.6336,19.6608,19.6336,19.6517,51809.0
2016-08-02 13:20:00,21.65,21.74,21.65,21.73,58551.0,19.6427,19.7243,19.6427,19.7153,58551.0
2016-08-02 13:30:00,21.73,21.74,21.69,21.7,62803.0,19.7153,19.7243,19.679,19.688,62803.0
2016-08-02 13:40:00,21.69,21.69,21.65,21.67,109707.0,19.679,19.679,19.6427,19.6608,109707.0
2016-08-02 13:50:00,21.67,21.71,21.67,21.71,67086.0,19.6608,19.6971,19.6608,19.6971,67086.0
2016-08-02 14:00:00,21.7,21.79,21.7,21.79,87709.0,19.688,19.7697,19.688,19.7697,87709.0
2016-08-02 14:10:00,21.79,21.82,21.78,21.82,80268.0,19.7697,19.7969,19.7606,19.7969,80268.0
2016-08-02 14:20:00,21.82,21.84,21.81,21.84,78380.0,19.7969,19.8151,19.7878,19.8151,78380.0
2016-08-02 14:30:00,21.83,21.84,21.81,21.81,44739.0,19.806,19.8151,19.7878,19.7878,44739.0
2016-08-02 14:40:00,21.8,21.91,21.8,21.91,113712.0,19.7788,19.8786,19.7788,19.8786,113712.0
2016-08-02 14:50:00,21.9,21.91,21.85,21.88,93508.0,19.8695,19.8786,19.8241,19.8513,93508.0
2016-08-02 15:00:00,21.88,21.94,21.87,21.91,139404.0,19.8513,19.9058,19.8423,19.8786,139404.0
2016-08-02 15:10:00,21.91,21.93,21.88,21.89,100933.0,19.8786,19.8967,19.8513,19.8604,100933.0
2016-08-02 15:20:00,21.89,21.9,21.88,21.89,83178.0,19.8604,19.8695,19.8513,19.8604,83178.0
2016-08-02 15:30:00,21.89,21.89,21.85,21.86,156350.0,19.8604,19.8604,19.8241,19.8332,156350.0
2016-08-02 15:40:00,21.87,21.88,21.84,21.86,171459.0,19.8423,19.8513,19.8151,19.8332,171459.0
2016-08-02 15:50:00,21.85,21.86,21.79,21.79,508926.0,19.8241,19.8332,19.7697,19.7697,508926.0
2016-08-03 09:30:00,21.74,21.74,21.51,21.6,285438.0,19.7243,19.7243,19.5157,19.5973,285438.0
2016-08-03 09:40:00,21.6,21.65,21.52,21.58,217818.0,19.5973,19.6427,19.5247,19.5792,217818.0
2016-08-03 09:50:00,21.57,21.57,21.51,21.54,134855.0,19.5701,19.5701,19.5157,19.5429,134855.0
2016-08-03 10:00:00,21.55,21.65,21.52,21.62,190261.0,19.5519,19.6427,19.5247,19.6155,190261.0
2016-08-03 10:10:00,21.63,21.71,21.62,21.63,102727.0,19.6245,19.6971,19.6155,19.6245,102727.0
2016-08-03 10:20:00,21.63,21.67,21.63,21.67,47561.0,19.6245,19.6608,19.6245,19.6608,47561.0
2016-08-03 10:30:00,21.67,21.67,21.59,21.61,83961.0,19.6608,19.6608,19.5882,19.6064,83961.0
2016-08-03 10:40:00,21.62,21.64,21.56,21.56,101532.0,19.6155,19.6336,19.561,19.561,101532.0
2016-08-03 10:50:00,21.56,21.61,21.56,21.59,122916.0,19.561,19.6064,19.561,19.5882,122916.0
2016-08-03 11:00:00,21.59,21.61,21.54,21.58,160213.0,19.5882,19.6064,19.5429,19.5792,160213.0
2016-08-03 11:10:00,21.58,21.67,21.57,21.6,200036.0,19.5792,19.6608,19.5701,19.5973,200036.0
2016-08-03 11:20:00,21.61,21.63,21.59,21.6,109401.0,19.6064,19.6245,19.5882,19.5973,109401.0
2016-08-03 11:30:00,21.6,21.62,21.55,21.57,170404.0,19.5973,19.6155,19.5519,19.5701,170404.0
2016-08-03 11:40:00,21.58,21.58,21.55,21.57,96143.0,19.5792,19.5792,19.5519,19.5701,96143.0
2016-08-03 11:50:00,21.57,21.59,21.56,21.59,107773.0,19.5701,19.5882,19.561,19.5882,107773.0
2016-08-03 12:00:00,21.59,21.66,21.57,21.65,155354.0,19.5882,19.6517,19.5701,19.6427,155354.0
2016-08-03 12:10:00,21.66,21.68,21.62,21.65,123969.0,19.6517,19.6699,19.6155,19.6427,123969.0
2016-08-03 12:20:00,21.64,21.65,21.6,21.6,89005.0,19.6336,19.6427,19.5973,19.5973,89005.0
2016-08-03 12:30:00,21.61,21.61,21.53,21.57,209590.0,19.6064,19.6064,19.5338,19.5701,209590.0
2016-08-03 12:40:00,21.56,21.63,21.56,21.61,142470.0,19.561,19.6245,19.561,19.6064,142470.0
2016-08-03 12:50:00,21.6,21.62,21.59,21.6,67446.0,19.5973,19.6155,19.5882,19.5973,67446.0
2016-08-03 13:00:00,21.61,21.64,21.6,21.61,111040.0,19.6064,19.6336,19.5973,19.6064,111040.0
2016-08-03 13:10:00,21.61,21.66,21.6,21.61,141804.0,19.6064,19.6517,19.5973,19.6064,141804.0
2016-08-03 13:20:00,21.6,21.66,21.6,21.66,269625.0,19.5973,19.6517,19.5973,19.6517,269625.0
2016-08-03 13:30:00,21.66,21.7,21.65,21.69,119337.0,19.6517,19.688,19.6427,19.679,119337.0
2016-08-03 13:40:00,21.7,21.74,21.69,21.7,92868.0,19.688,19.7243,19.679,19.688,92868.0
2016-08-03 13:50:00,21.7,21.74,21.68,21.73,93631.0,19.688,19.7243,19.6699,19.7153,93631.0
2016-08-03 14:00:00,21.72,21.72,21.68,21.71,112915.0,19.7062,19.7062,19.6699,19.6971,112915.0
2016-08-03 14:10:00,21.7,21.71,21.67,21.67,77247.0,19.688,19.6971,19.6608,19.6608,77247.0
2016-08-03 14:20:00,21.68,21.68,21.64,21.66,150268.0,19.6699,19.6699,19.6336,19.6517,150268.0
2016-08-03 14:30:00,21.65,21.72,21.65,21.7,109355.0,19.6427,19.7062,19.6427,19.688,109355.0
2016-08-03 14:40:00,21.71,21.72,21.68,21.7,107109.0,19.6971,19.7062,19.6699,19.688,107109.0
2016-08-03 14:50:00,21.7,21.75,21.69,21.73,39736.0,19.688,19.7334,19.679,19.7153,39736.0
2016-08-03 15:00:00,21.73,21.76,21.73,21.76,71467.0,19.7153,19.7425,19.7153,19.7425,71467.0
2016-08-03 15:10:00,21.76,21.78,21.75,21.77,91157.0,19.7425,19.7606,19.7334,19.7515,91157.0
2016-08-03 15:20:00,21.77,21.77,21.73,21.75,98342.0,19.7515,19.7515,19.7153,19.7334,98342.0
2016-08-03 15:30:00,21.75,21.76,21.71,21.73,199119.0,19.7334,19.7425,19.6971,19.7153,199119.0
2016-08-03 15:40:00,21.73,21.73,21.68,21.7,284057.0,19.7153,19.7153,19.6699,19.688,284057.0
2016-08-03 15:50:00,21.7,21.73,21.65,21.73,608719.0,19.688,19.7153,19.6427,19.7153,608719.0
2016-08-04 09:30:00,21.66,21.73,21.3,21.49,624140.0,19.6517,19.7153,19.3251,19.4975,624140.0
2016-08-04 09:40:00,21.49,21.57,21.43,21.44,684127.0,19.4975,19.5701,19.4431,19.4521,684127.0
2016-08-04 09:50:00,21.44,21.57,21.42,21.46,687530.0,19.4521,19.5701,19.434,19.4703,687530.0
2016-08-04 10:00:00,21.46,21.5,21.35,21.36,380584.0,19.4703,19.5066,19.3705,19.3796,380584.0
2016-08-04 10:10:00,21.36,21.38,21.33,21.37,180396.0,19.3796,19.3977,19.3523,19.3886,180396.0
2016-08-04 10:20:00,21.38,21.38,21.27,21.3,299542.0,19.3977,19.3977,19.2979,19.3251,299542.0
2016-08-04 10:30:00,21.31,21.35,21.31,21.34,129516.0,19.3342,19.3705,19.3342,19.3614,129516.0
2016-08-04 10:40:00,21.34,21.35,21.3,21.31,154306.0,19.3614,19.3705,19.3251,19.3342,154306.0
2016-08-04 10:50:00,21.32,21.37,21.31,21.37,136445.0,19.3433,19.3886,19.3342,19.3886,136445.0
2016-08-04 11:00:00,21.36,21.37,21.31,21.31,366971.0,19.3796,19.3886,19.3342,19.3342,366971.0
2016-08-04 11:10:00,21.31,21.32,21.3,21.3,143443.0,19.3342,19.3433,19.3251,19.3251,143443.0
2016-08-04 11:20:00,21.3,21.31,21.23,21.26,390465.0,19.3251,19.3342,19.2616,19.2888,390465.0
2016-08-04 11:30:00,21.27,21.29,21.22,21.29,169435.0,19.2979,19.316,19.2525,19.316,169435.0
2016-08-04 11:40:00,21.29,21.3,21.26,21.27,84803.0,19.316,19.3251,19.2888,19.2979,84803.0
2016-08-04 11:50:00,21.28,21.32,21.25,21.31,141733.0,19.307,19.3433,19.2798,19.3342,141733.0
2016-08-04 12:00:00,21.32,21.32,21.28,21.28,193253.0,19.3433,19.3433,19.307,19.307,193253.0
2016-08-04 12:10:00,21.28,21.29,21.25,21.27,94168.0,19.307,19.316,19.2798,19.2979,94168.0
2016-08-04 12:20:00,21.27,21.3,21.26,21.27,96300.0,19.2979,19.3251,19.2888,19.2979,96300.0
2016-08-04 12:30:00,21.26,21.29,21.26,21.27,89009.0,19.2888,19.316,19.2888,19.2979,89009.0
2016-08-04 12:40:00,21.26,21.32,21.26,21.31,97825.0,19.2888,19.3433,19.2888,19.3342,97825.0
2016-08-04 12:50:00,21.32,21.36,21.29,21.29,154685.0,19.3433,19.3796,19.316,19.316,154685.0
2016-08-04 13:00:00,21.29,21.33,21.29,21.29,98594.0,19.316,19.3523,19.316,19.316,98594.0
2016-08-04 13:10:00,21.29,21.3,21.27,21.3,46869.0,19.316,19.3251,19.2979,19.3251,46869.0
2016-08-04 13:20:00,21.29,21.33,21.29,21.32,60855.0,19.316,19.3523,19.316,19.3433,60855.0
2016-08-04 13:30:00,21.32,21.33,21.3,21.33,92270.0,19.3433,19.3523,19.3251,19.3523,92270.0
2016-08-04 13:40:00,21.33,21.33,21.3,21.32,49787.0,19.3523,19.3523,19.3251,19.3433,49787.0
2016-08-04 13:50:00,21.32,21.37,21.31,21.37,72629.0,19.3433,19.3886,19.3342,19.3886,72629.0
2016-08-04 14:00:00,21.37,21.4,21.36,21.4,169094.0,19.3886,19.4158,19.3796,19.4158,169094.0
2016-08-04 14:10:00,21.4,21.4,21.33,21.35,198880.0,19.4158,19.4158,19.3523,19.3705,198880.0
2016-08-04 14:20:00,21.34,21.35,21.33,21.34,49692.0,19.3614,19.3705,19.3523,19.3614,49692.0
2016-08-04 14:30:00,21.33,21.34,21.31,21.32,77838.0,19.3523,19.3614,19.3342,19.3433,77838.0
2016-08-04 14:40:00,21.32,21.34,21.32,21.32,56315.0,19.3433,19.3614,19.3433,19.3433,56315.0
2016-08-04 14:50:00,21.32,21.34,21.32,21.34,38681.0,19.3433,19.3614,19.3433,19.3614,38681.0
2016-08-04 15:00:00,21.34,21.36,21.33,21.33,123776.0,19.3614,19.3796,19.3523,19.3523,123776.0
2016-08-04 15:10:00,21.33,21.34,21.3,21.32,159712.0,19.3523,19.3614,19.3251,19.3433,159712.0
2016-08-04 15:20:00,21.31,21.32,21.3,21.32,145330.0,19.3342,19.3433,19.3251,19.3433,145330.0
2016-08-04 15:30:00,21.32,21.36,21.31,21.35,321780.0,19.3433,19.3796,19.3342,19.3705,321780.0
2016-08-04 15:40:00,21.36,21.4,21.35,21.39,483210.0,19.3796,19.4158,19.3705,19.4068,483210.0
2016-08-04 15:50:00,21.4,21.41,21.35,21.37,1384911.0,19.4158,19.4249,19.3705,19.3886,1384911.0
2016-08-05 09:30:00,21.5,21.56,21.29,21.4,454237.0,19.5066,19.561,19.316,19.4158,454237.0
2016-08-05 09:40:00,21.41,21.68,21.39,21.65,332084.0,19.4249,19.6699,19.4068,19.6427,332084.0
2016-08-05 09:50:00,21.66,21.85,21.64,21.8,328164.0,19.6517,19.8241,19.6336,19.7788,328164.0
2016-08-05 10:00:00,21.8,21.88,21.76,21.83,266735.0,19.7788,19.8513,19.7425,19.806,266735.0
2016-08-05 10:10:00,21.84,21.85,21.75,21.78,350634.0,19.8151,19.8241,19.7334,19.7606,350634.0
2016-08-05 10:20:00,21.78,21.8,21.73,21.73,153725.0,19.7606,19.7788,19.7153,19.7153,153725.0
2016-08-05 10:30:00,21.73,21.75,21.72,21.75,84898.0,19.7153,19.7334,19.7062,19.7334,84898.0
2016-08-05 10:40:00,21.75,21.8,21.74,21.78,88186.0,19.7334,19.7788,19.7243,19.7606,88186.0
2016-08-05 10:50:00,21.78,21.85,21.77,21.84,231472.0,19.7606,19.8241,19.7515,19.8151,231472.0
2016-08-05 11:00:00,21.83,21.85,21.82,21.85,95413.0,19.806,19.8241,19.7969,19.8241,95413.0
2016-08-05 11:10:00,21.85,21.87,21.79,21.8,272151.0,19.8241,19.8423,19.7697,19.7788,272151.0
2016-08-05 11:20:00,21.8,21.87,21.79,21.87,80711.0,19.7788,19.8423,19.7697,19.8423,80711.0
2016-08-05 11:30:00,21.87,21.95,21.86,21.93,230851.0,19.8423,19.9149,19.8332,19.8967,230851.0
2016-08-05 11:40:00,21.93,21.99,21.9,21.96,229281.0,19.8967,19.9511,19.8695,19.9239,229281.0
2016-08-05 11:50:00,21.96,22.03,21.95,22.01,188028.0,19.9239,19.9874,19.9149,19.9693,188028.0
2016-08-05 12:00:00,22.0,22.1,21.99,22.05,244852.0,19.9602,20.0509,19.9511,20.0056,244852.0
2016-08-05 12:10:00,22.04,22.06,22.0,22.05,150089.0,19.9965,20.0147,19.9602,20.0056,150089.0
2016-08-05 12:20:00,22.04,22.07,22.02,22.03,106694.0,19.9965,20.0237,19.9784,19.9874,106694.0
2016-08-05 12:30:00,22.02,22.08,22.0,22.07,105803.0,19.9784,20.0328,19.9602,20.0237,105803.0
2016-08-05 12:40:00,22.08,22.13,22.06,22.13,156974.0,20.0328,20.0782,20.0147,20.0782,156974.0
2016-08-05 12:50:00,22.13,22.18,22.12,22.13,199813.0,20.0782,20.1235,20.0691,20.0782,199813.0
2016-08-05 13:00:00,22.13,22.13,22.06,22.07,140183.0,20.0782,20.0782,20.0147,20.0237,140183.0
2016-08-05 13:10:00,22.07,22.1,22.07,22.08,159921.0,20.0237,20.0509,20.0237,20.0328,159921.0
2016-08-05 13:20:00,22.07,22.09,22.02,22.05,100576.0,20.0237,20.0419,19.9784,20.0056,100576.0
2016-08-05 13:30:00,22.05,22.06,22.04,22.04,36854.0,20.0056,20.0147,19.9965,19.9965,36854.0
2016-08-05 13:40:00,22.04,22.06,22.01,22.05,87870.0,19.9965,20.0147,19.9693,20.0056,87870.0
2016-08-05 13:50:00,22.06,22.1,22.05,22.1,67917.0,20.0147,20.0509,20.0056,20.0509,67917.0
2016-08-05 14:00:00,22.1,22.11,22.07,22.07,84055.0,20.0509,20.06,20.0237,20.0237,84055.0
2016-08-05 14:10:00,22.07,22.08,22.04,22.04,48884.0,20.0237,20.0328,19.9965,19.9965,48884.0
2016-08-05 14:20:00,22.05,22.06,22.02,22.02,94962.0,20.0056,20.0147,19.9784,19.9784,94962.0
2016-08-05 14:30:00,22.02,22.03,21.96,22.0,185966.0,19.9784,19.9874,19.9239,19.9602,185966.0
2016-08-05 14:40:00,21.99,22.0,21.98,21.98,133407.0,19.9511,19.9602,19.9421,19.9421,133407.0
2016-08-05 14:50:00,21.98,22.0,21.96,22.0,73421.0,19.9421,19.9602,19.9239,19.9602,73421.0
2016-08-05 15:00:00,22.0,22.01,21.96,21.98,250404.0,19.9602,19.9693,19.9239,19.9421,250404.0
2016-08-05 15:10:00,21.98,22.02,21.97,21.98,171164.0,19.9421,19.9784,19.933,19.9421,171164.0
2016-08-05 15:20:00,21.98,21.99,21.96,21.98,110290.0,19.9421,19.9511,19.9239,19.9421,110290.0
2016-08-05 15:30:00,21.97,21.98,21.93,21.94,340024.0,19.933,19.9421,19.8967,19.9058,340024.0
2016-08-05 15:40:00,21.94,21.95,21.9,21.9,313468.0,19.9058,19.9149,19.8695,19.8695,313468.0
2016-08-05 15:50:00,21.9,21.93,21.85,21.85,963167.0,19.8695,19.8967,19.8241,19.8241,963167.0
2016-08-08 09:30:00,21.82,22.04,21.55,21.94,495816.0,19.7969,19.9965,19.5519,19.9058,495816.0
2016-08-08 09:40:00,21.94,22.09,21.93,21.98,508678.0,19.9058,20.0419,19.8967,19.9421,508678.0
2016-08-08 09:50:00,21.97,22.0,21.93,21.95,234263.0,19.933,19.9602,19.8967,19.9149,234263.0
2016-08-08 10:00:00,21.95,22.02,21.92,22.02,278191.0,19.9149,19.9784,19.8876,19.9784,278191.0
2016-08-08 10:10:00,22.02,22.07,21.94,21.95,129390.0,19.9784,20.0237,19.9058,19.9149,129390.0
2016-08-08 10:20:00,21.95,21.96,21.85,21.92,336201.0,19.9149,19.9239,19.8241,19.8876,336201.0
2016-08-08 10:30:00,21.92,21.96,21.91,21.93,152256.0,19.8876,19.9239,19.8786,19.8967,152256.0
2016-08-08 10:40:00,21.93,21.95,21.9,21.9,110049.0,19.8967,19.9149,19.8695,19.8695,110049.0
2016-08-08 10:50:00,21.91,21.94,21.89,21.93,129208.0,19.8786,19.9058,19.8604,19.8967,129208.0
2016-08-08 11:00:00,21.93,21.94,21.89,21.91,101289.0,19.8967,19.9058,19.8604,19.8786,101289.0
2016-08-08 11:10:00,21.9,22.19,21.89,22.04,711012.0,19.8695,20.1326,19.8604,19.9965,711012.0
2016-08-08 11:20:00,22.04,22.04,21.91,21.99,237933.0,19.9965,19.9965,19.8786,19.9511,237933.0
2016-08-08 11:30:00,21.99,22.04,21.98,22.03,109865.0,19.9511,19.9965,19.9421,19.9874,109865.0
2016-08-08 11:40:00,22.05,22.08,22.04,22.06,123253.0,20.0056,20.0328,19.9965,20.0147,123253.0
2016-08-08 11:50:00,22.07,22.15,22.06,22.14,197118.0,20.0237,20.0963,20.0147,20.0872,197118.0
2016-08-08 12:00:00,22.14,22.15,22.1,22.13,122264.0,20.0872,20.0963,20.0509,20.0782,122264.0
2016-08-08 12:10:00,22.12,22.19,22.12,22.17,243010.0,20.0691,20.1326,20.0691,20.1145,243010.0
2016-08-08 12:20:00,22.16,22.25,22.15,22.23,286168.0,20.1054,20.187,20.0963,20.1689,286168.0
2016-08-08 12:30:00,22.24,22.35,22.24,22.27,203889.0,20.178,20.2778,20.178,20.2052,203889.0
2016-08-08 12:40:00,22.28,22.32,22.25,22.3,163672.0,20.2143,20.2505,20.187,20.2324,163672.0
2016-08-08 12:50:00,22.3,22.32,22.28,22.3,117643.0,20.2324,20.2505,20.2143,20.2324,117643.0
2016-08-08 13:00:00,22.3,22.32,22.28,22.3,120661.0,20.2324,20.2505,20.2143,20.2324,120661.0
2016-08-08 13:10:00,22.3,22.33,22.29,22.32,90942.0,20.2324,20.2596,20.2233,20.2505,90942.0
2016-08-08 13:20:00,22.32,22.33,22.25,22.27,161164.0,20.2505,20.2596,20.187,20.2052,161164.0
2016-08-08 13:30:00,22.27,22.29,22.26,22.29,129006.0,20.2052,20.2233,20.1961,20.2233,129006.0
2016-08-08 13:40:00,22.29,22.31,22.26,22.29,102996.0,20.2233,20.2415,20.1961,20.2233,102996.0
2016-08-08 13:50:00,22.28,22.29,22.24,22.24,117044.0,20.2143,20.2233,20.178,20.178,117044.0
2016-08-08 14:00:00,22.25,22.25,22.19,22.2,179328.0,20.187,20.187,20.1326,20.1417,179328.0
2016-08-08 14:10:00,22.2,22.2,22.16,22.19,73020.0,20.1417,20.1417,20.1054,20.1326,73020.0
2016-08-08 14:20:00,22.19,22.2,22.17,22.19,137271.0,20.1326,20.1417,20.1145,20.1326,137271.0
2016-08-08 14:30:00,22.19,22.2,22.18,22.2,162080.0,20.1326,20.1417,20.1235,20.1417,162080.0
2016-08-08 14:40:00,22.19,22.23,22.18,22.23,107304.0,20.1326,20.1689,20.1235,20.1689,107304.0
2016-08-08 14:50:00,22.23,22.3,22.22,22.3,273318.0,20.1689,20.2324,20.1598,20.2324,273318.0
2016-08-08 15:00:00,22.3,22.33,22.28,22.33,268652.0,20.2324,20.2596,20.2143,20.2596,268652.0
2016-08-08 15:10:00,22.33,22.33,22.29,22.31,141658.0,20.2596,20.2596,20.2233,20.2415,141658.0
2016-08-08 15:20:00,22.31,22.37,22.31,22.35,333445.0,20.2415,20.2959,20.2415,20.2778,333445.0
2016-08-08 15:30:00,22.35,22.37,22.33,22.36,485598.0,20.2778,20.2959,20.2596,20.2868,485598.0
2016-08-08 15:40:00,22.36,22.36,22.31,22.32,331064.0,20.2868,20.2868,20.2415,20.2505,331064.0
2016-08-08 15:50:00,22.33,22.37,22.32,22.35,889425.0,20.2596,20.2959,20.2505,20.2778,889425.0
2016-08-09 09:30:00,22.36,22.46,22.05,22.46,501314.0,20.2868,20.3776,20.0056,20.3776,501314.0
2016-08-09 09:40:00,22.46,22.69,22.45,22.5,1254943.0,20.3776,20.5862,20.3685,20.4139,1254943.0
2016-08-09 09:50:00,22.51,22.55,22.42,22.42,416352.0,20.4229,20.4592,20.3413,20.3413,416352.0
2016-08-09 10:00:00,22.42,22.44,22.39,22.39,446594.0,20.3413,20.3594,20.3141,20.3141,446594.0
2016-08-09 10:10:00,22.39,22.54,22.39,22.53,320413.0,20.3141,20.4502,20.3141,20.4411,320413.0
2016-08-09 10:20:00,22.54,22.54,22.39,22.42,427753.0,20.4502,20.4502,20.3141,20.3413,427753.0
2016-08-09 10:30:00,22.41,22.58,22.38,22.55,703883.0,20.3322,20.4864,20.305,20.4592,703883.0
2016-08-09 10:40:00,22.55,22.57,22.46,22.51,557143.0,20.4592,20.4774,20.3776,20.4229,557143.0
2016-08-09 10:50:00,22.5,22.56,22.49,22.53,544612.0,20.4139,20.4683,20.4048,20.4411,544612.0
2016-08-09 11:00:00,22.52,22.66,22.52,22.66,1139096.0,20.432,20.559,20.432,20.559,1139096.0
2016-08-09 11:10:00,22.66,22.66,22.6,22.64,319540.0,20.559,20.559,20.5046,20.5409,319540.0
2016-08-09 11:20:00,22.64,22.69,22.63,22.63,188943.0,20.5409,20.5862,20.5318,20.5318,188943.0
2016-08-09 11:30:00,22.64,22.66,22.61,22.64,202374.0,20.5409,20.559,20.5137,20.5409,202374.0
2016-08-09 11:40:00,22.63,22.68,22.63,22.66,269265.0,20.5318,20.5772,20.5318,20.559,269265.0
2016-08-09 11:50:00,22.66,22.67,22.63,22.64,187501.0,20.559,20.5681,20.5318,20.5409,187501.0
2016-08-09 12:00:00,22.65,22.65,22.54,22.55,370145.0,20.55,20.55,20.4502,20.4592,370145.0
2016-08-09 12:10:00,22.55,22.58,22.5,22.51,296022.0,20.4592,20.4864,20.4139,20.4229,296022.0
2016-08-09 12:20:00,22.52,22.52,22.39,22.43,674544.0,20.432,20.432,20.3141,20.3504,674544.0
2016-08-09 12:30:00,22.43,22.45,22.39,22.43,649644.0,20.3504,20.3685,20.3141,20.3504,649644.0
2016-08-09 12:40:00,22.43,22.5,22.42,22.44,180641.0,20.3504,20.4139,20.3413,20.3594,180641.0
2016-08-09 12:50:00,22.44,22.46,22.41,22.43,151479.0,20.3594,20.3776,20.3322,20.3504,151479.0
2016-08-09 13:00:00,22.43,22.47,22.42,22.45,218013.0,20.3504,20.3866,20.3413,20.3685,218013.0
2016-08-09 13:10:00,22.45,22.46,22.43,22.43,281853.0,20.3685,20.3776,20.3504,20.3504,281853.0
2016-08-09 13:20:00,22.43,22.43,22.3,22.3,326914.0,20.3504,20.3504,20.2324,20.2324,326914.0
2016-08-09 13:30:00,22.3,22.35,22.26,22.27,353928.0,20.2324,20.2778,20.1961,20.2052,353928.0
2016-08-09 13:40:00,22.26,22.29,22.23,22.23,212177.0,20.1961,20.2233,20.1689,20.1689,212177.0
2016-08-09 13:50:00,22.23,22.25,22.15,22.24,229713.0,20.1689,20.187,20.0963,20.178,229713.0
2016-08-09 14:00:00,22.24,22.37,22.23,22.3,463821.0,20.178,20.2959,20.1689,20.2324,463821.0
2016-08-09 14:10:00,22.29,22.3,22.21,22.25,206823.0,20.2233,20.2324,20.1507,20.187,206823.0
2016-08-09 14:20:00,22.25,22.3,22.24,22.28,115536.0,20.187,20.2324,20.178,20.2143,115536.0
2016-08-09 14:30:00,22.28,22.28,22.22,22.24,165647.0,20.2143,20.2143,20.1598,20.178,165647.0
2016-08-09 14:40:00,22.25,22.36,22.24,22.31,384739.0,20.187,20.2868,20.178,20.2415,384739.0
2016-08-09 14:50:00,22.31,22.36,22.28,22.34,199396.0,20.2415,20.2868,20.2143,20.2687,199396.0
2016-08-09 15:00:00,22.34,22.37,22.31,22.34,284140.0,20.2687,20.2959,20.2415,20.2687,284140.0
2016-08-09 15:10:00,22.34,22.37,22.33,22.37,161593.0,20.2687,20.2959,20.2596,20.2959,161593.0
2016-08-09 15:20:00,22.37,22.42,22.35,22.35,449688.0,20.2959,20.3413,20.2778,20.2778,449688.0
2016-08-09 15:30:00,22.35,22.39,22.31,22.35,635981.0,20.2778,20.3141,20.2415,20.2778,635981.0
2016-08-09 15:40:00,22.35,22.41,22.32,22.4,1210209.0,20.2778,20.3322,20.2505,20.3231,1210209.0
2016-08-09 15:50:00,22.41,22.49,22.29,22.37,2459452.0,20.3322,20.4048,20.2233,20.2959,2459452.0
2016-08-10 09:30:00,24.11,24.6,24.06,24.15,5055032.0,21.8746,22.3192,21.8292,21.9109,5055032.0
2016-08-10 09:40:00,24.13,24.2,23.61,24.05,3207585.0,21.8927,21.9562,21.4209,21.8201,3207585.0
2016-08-10 09:50:00,24.05,24.09,23.75,23.94,2112049.0,21.8201,21.8564,21.548,21.7203,2112049.0
2016-08-10 10:00:00,23.95,24.47,23.82,23.96,1384863.0,21.7294,22.2012,21.6115,21.7385,1384863.0
2016-08-10 10:10:00,23.97,23.98,23.54,23.63,1448872.0,21.7476,21.7566,21.3574,21.4391,1448872.0
2016-08-10 10:20:00,23.62,23.72,23.33,23.38,1762411.0,21.43,21.5207,21.1669,21.2123,1762411.0
2016-08-10 10:30:00,23.38,23.58,23.37,23.5,1018860.0,21.2123,21.3937,21.2032,21.3211,1018860.0
2016-08-10 10:40:00,23.51,23.66,23.45,23.64,749172.0,21.3302,21.4663,21.2758,21.4482,749172.0
2016-08-10 10:50:00,23.63,23.72,23.51,23.56,898732.0,21.4391,21.5207,21.3302,21.3756,898732.0
2016-08-10 11:00:00,23.57,23.61,23.49,23.53,519672.0,21.3847,21.4209,21.3121,21.3484,519672.0
2016-08-10 11:10:00,23.53,23.54,23.41,23.45,630163.0,21.3484,21.3574,21.2395,21.2758,630163.0
2016-08-10 11:20:00,23.44,23.53,23.4,23.48,343909.0,21.2667,21.3484,21.2304,21.303,343909.0
2016-08-10 11:30:00,23.49,23.52,23.45,23.51,507494.0,21.3121,21.3393,21.2758,21.3302,507494.0
2016-08-10 11:40:00,23.51,23.54,23.41,23.44,487521.0,21.3302,21.3574,21.2395,21.2667,487521.0
2016-08-10 11:50:00,23.43,23.48,23.42,23.42,206106.0,21.2576,21.303,21.2486,21.2486,206106.0
2016-08-10 12:00:00,23.42,23.43,23.34,23.38,472455.0,21.2486,21.2576,21.176,21.2123,472455.0
2016-08-10 12:10:00,23.39,23.41,23.32,23.38,257378.0,21.2213,21.2395,21.1578,21.2123,257378.0
2016-08-10 12:20:00,23.38,23.38,23.26,23.28,415291.0,21.2123,21.2123,21.1034,21.1215,415291.0
2016-08-10 12:30:00,23.28,23.39,23.27,23.35,255065.0,21.1215,21.2213,21.1125,21.1851,255065.0
2016-08-10 12:40:00,23.35,23.42,23.28,23.39,334947.0,21.1851,21.2486,21.1215,21.2213,334947.0
2016-08-10 12:50:00,23.39,23.41,23.35,23.37,401445.0,21.2213,21.2395,21.1851,21.2032,401445.0
2016-08-10 13:00:00,23.37,23.38,23.34,23.38,203669.0,21.2032,21.2123,21.176,21.2123,203669.0
2016-08-10 13:10:00,23.38,23.45,23.37,23.44,386232.0,21.2123,21.2758,21.2032,21.2667,386232.0
2016-08-10 13:20:00,23.44,23.58,23.42,23.53,610128.0,21.2667,21.3937,21.2486,21.3484,610128.0
2016-08-10 13:30:00,23.53,23.53,23.41,23.48,446012.0,21.3484,21.3484,21.2395,21.303,446012.0
2016-08-10 13:40:00,23.48,23.52,23.39,23.4,200473.0,21.303,21.3393,21.2213,21.2304,200473.0
2016-08-10 13:50:00,23.4,23.41,23.37,23.37,182149.0,21.2304,21.2395,21.2032,21.2032,182149.0
2016-08-10 14:00:00,23.38,23.43,23.34,23.38,217029.0,21.2123,21.2576,21.176,21.2123,217029.0
2016-08-10 14:10:00,23.39,23.4,23.29,23.29,302566.0,21.2213,21.2304,21.1306,21.1306,302566.0
2016-08-10 14:20:00,23.29,23.34,23.28,23.28,213796.0,21.1306,21.176,21.1215,21.1215,213796.0
2016-08-10 14:30:00,23.29,23.32,23.28,23.3,158488.0,21.1306,21.1578,21.1215,21.1397,158488.0
2016-08-10 14:40:00,23.29,23.33,23.26,23.32,259074.0,21.1306,21.1669,21.1034,21.1578,259074.0
2016-08-10 14:50:00,23.32,23.37,23.29,23.37,321484.0,21.1578,21.2032,21.1306,21.2032,321484.0
2016-08-10 15:00:00,23.37,23.39,23.34,23.36,247839.0,21.2032,21.2213,21.176,21.1941,247839.0
2016-08-10 15:10:00,23.36,23.36,23.33,23.36,276167.0,21.1941,21.1941,21.1669,21.1941,276167.0
2016-08-10 15:20:00,23.36,23.46,23.35,23.43,416259.0,21.1941,21.2849,21.1851,21.2576,416259.0
2016-08-10 15:30:00,23.43,23.5,23.39,23.47,555840.0,21.2576,21.3211,21.2213,21.2939,555840.0
2016-08-10 15:40:00,23.48,23.48,23.35,23.37,660207.0,21.303,21.303,21.1851,21.2032,660207.0
2016-08-10 15:50:00,23.38,23.43,23.32,23.41,1408615.0,21.2123,21.2576,21.1578,21.2395,1408615.0
2016-08-11 09:30:00,23.65,24.0,23.6,23.71,2511582.0,21.4572,21.7748,21.4119,21.5117,2511582.0
2016-08-11 09:40:00,23.71,23.8,23.65,23.67,722750.0,21.5117,21.5933,21.4572,21.4754,722750.0
2016-08-11 09:50:00,23.66,23.78,23.66,23.67,580496.0,21.4663,21.5752,21.4663,21.4754,580496.0
2016-08-11 10:00:00,23.67,23.67,23.56,23.61,490977.0,21.4754,21.4754,21.3756,21.4209,490977.0
2016-08-11 10:10:00,23.61,23.76,23.57,23.74,414471.0,21.4209,21.557,21.3847,21.5389,414471.0
2016-08-11 10:20:00,23.74,23.76,23.59,23.62,349969.0,21.5389,21.557,21.4028,21.43,349969.0
2016-08-11 10:30:00,23.62,23.64,23.58,23.61,533027.0,21.43,21.4482,21.3937,21.4209,533027.0
2016-08-11 10:40:00,23.6,23.61,23.47,23.48,412361.0,21.4119,21.4209,21.2939,21.303,412361.0
2016-08-11 10:50:00,23.48,23.52,23.39,23.47,552863.0,21.303,21.3393,21.2213,21.2939,552863.0
2016-08-11 11:00:00,23.46,23.5,23.42,23.48,283559.0,21.2849,21.3211,21.2486,21.303,283559.0
2016-08-11 11:10:00,23.49,23.5,23.4,23.4,258655.0,21.3121,21.3211,21.2304,21.2304,258655.0
2016-08-11 11:20:00,23.4,23.42,23.28,23.29,901772.0,21.2304,21.2486,21.1215,21.1306,901772.0
2016-08-11 11:30:00,23.29,23.4,23.2,23.36,744333.0,21.1306,21.2304,21.049,21.1941,744333.0
2016-08-11 11:40:00,23.36,23.4,23.3,23.3,480843.0,21.1941,21.2304,21.1397,21.1397,480843.0
2016-08-11 11:50:00,23.31,23.35,23.26,23.28,221923.0,21.1488,21.1851,21.1034,21.1215,221923.0
2016-08-11 12:00:00,23.28,23.3,23.26,23.28,232162.0,21.1215,21.1397,21.1034,21.1215,232162.0
2016-08-11 12:10:00,23.27,23.34,23.24,23.24,217708.0,21.1125,21.176,21.0852,21.0852,217708.0
2016-08-11 12:20:00,23.24,23.26,23.13,23.16,387003.0,21.0852,21.1034,20.9854,21.0127,387003.0
2016-08-11 12:30:00,23.16,23.23,23.15,23.19,209027.0,21.0127,21.0762,21.0036,21.0399,209027.0
2016-08-11 12:40:00,23.19,23.2,23.07,23.12,361167.0,21.0399,21.049,20.931,20.9764,361167.0
2016-08-11 12:50:00,23.13,23.15,23.1,23.13,183560.0,20.9854,21.0036,20.9582,20.9854,183560.0
2016-08-11 13:00:00,23.13,23.14,23.08,23.12,151408.0,20.9854,20.9945,20.9401,20.9764,151408.0
2016-08-11 13:10:00,23.12,23.2,23.12,23.16,268815.0,20.9764,21.049,20.9764,21.0127,268815.0
2016-08-11 13:20:00,23.16,23.16,23.11,23.16,181919.0,21.0127,21.0127,20.9673,21.0127,181919.0
2016-08-11 13:30:00,23.16,23.23,23.16,23.22,199711.0,21.0127,21.0762,21.0127,21.0671,199711.0
2016-08-11 13:40:00,23.22,23.26,23.18,23.21,391661.0,21.0671,21.1034,21.0308,21.058,391661.0
2016-08-11 13:50:00,23.21,23.25,23.21,23.22,611949.0,21.058,21.0943,21.058,21.0671,611949.0
2016-08-11 14:00:00,23.23,23.26,23.22,23.26,116388.0,21.0762,21.1034,21.0671,21.1034,116388.0
2016-08-11 14:10:00,23.26,23.28,23.25,23.25,160820.0,21.1034,21.1215,21.0943,21.0943,160820.0
2016-08-11 14:20:00,23.26,23.27,23.22,23.24,182968.0,21.1034,21.1125,21.0671,21.0852,182968.0
2016-08-11 14:30:00,23.23,23.25,23.21,23.21,107700.0,21.0762,21.0943,21.058,21.058,107700.0
2016-08-11 14:40:00,23.21,23.23,23.21,23.22,80918.0,21.058,21.0762,21.058,21.0671,80918.0
2016-08-11 14:50:00,23.22,23.26,23.22,23.22,270064.0,21.0671,21.1034,21.0671,21.0671,270064.0
2016-08-11 15:00:00,23.23,23.26,23.22,23.24,149907.0,21.0762,21.1034,21.0671,21.0852,149907.0
2016-08-11 15:10:00,23.25,23.29,23.24,23.25,127767.0,21.0943,21.1306,21.0852,21.0943,127767.0
2016-08-11 15:20:00,23.25,23.28,23.24,23.28,315547.0,21.0943,21.1215,21.0852,21.1215,315547.0
2016-08-11 15:30:00,23.27,23.31,23.27,23.3,401585.0,21.1125,21.1488,21.1125,21.1397,401585.0
2016-08-11 15:40:00,23.29,23.31,23.28,23.28,552853.0,21.1306,21.1488,21.1215,21.1215,552853.0
2016-08-11 15:50:00,23.29,23.32,23.26,23.29,1288618.0,21.1306,21.1578,21.1034,21.1306,1288618.0
2016-08-12 09:30:00,23.27,23.3,22.93,23.13,1152582.0,21.1125,21.1397,20.804,20.9854,1152582.0
2016-08-12 09:40:00,23.12,23.37,23.12,23.31,468449.0,20.9764,21.2032,20.9764,21.1488,468449.0
2016-08-12 09:50:00,23.31,23.48,23.29,23.46,694615.0,21.1488,21.303,21.1306,21.2849,694615.0
2016-08-12 10:00:00,23.45,23.69,23.45,23.67,762773.0,21.2758,21.4935,21.2758,21.4754,762773.0
2016-08-12 10:10:00,23.68,23.9,23.66,23.86,993914.0,21.4845,21.6841,21.4663,21.6478,993914.0
2016-08-12 10:20:00,23.85,23.85,23.72,23.8,651747.0,21.6387,21.6387,21.5207,21.5933,651747.0
2016-08-12 10:30:00,23.8,23.85,23.79,23.85,593659.0,21.5933,21.6387,21.5843,21.6387,593659.0
2016-08-12 10:40:00,23.85,23.97,23.84,23.94,570351.0,21.6387,21.7476,21.6296,21.7203,570351.0
2016-08-12 10:50:00,23.94,24.0,23.91,23.99,744753.0,21.7203,21.7748,21.6931,21.7657,744753.0
2016-08-12 11:00:00,23.98,24.05,23.96,24.05,1020070.0,21.7566,21.8201,21.7385,21.8201,1020070.0
2016-08-12 11:10:00,24.05,24.08,23.99,24.04,552074.0,21.8201,21.8474,21.7657,21.8111,552074.0
2016-08-12 11:20:00,24.04,24.1,24.03,24.1,394654.0,21.8111,21.8655,21.802,21.8655,394654.0
2016-08-12 11:30:00,24.1,24.15,24.07,24.15,416914.0,21.8655,21.9109,21.8383,21.9109,416914.0
2016-08-12 11:40:00,24.15,24.19,24.06,24.1,616944.0,21.9109,21.9472,21.8292,21.8655,616944.0
2016-08-12 11:50:00,24.11,24.24,24.1,24.23,469087.0,21.8746,21.9925,21.8655,21.9835,469087.0
2016-08-12 12:00:00,24.24,24.29,24.19,24.27,457507.0,21.9925,22.0379,21.9472,22.0198,457507.0
2016-08-12 12:10:00,24.27,24.45,24.26,24.41,904076.0,22.0198,22.1831,22.0107,22.1468,904076.0
2016-08-12 12:20:00,24.41,24.5,24.4,24.5,582544.0,22.1468,22.2284,22.1377,22.2284,582544.0
2016-08-12 12:30:00,24.5,24.82,24.5,24.71,2039824.0,22.2284,22.5188,22.2284,22.419,2039824.0
2016-08-12 12:40:00,24.7,24.89,24.52,24.53,808406.0,22.4099,22.5823,22.2466,22.2556,808406.0
2016-08-12 12:50:00,24.53,24.68,24.49,24.68,477068.0,22.2556,22.3917,22.2194,22.3917,477068.0
2016-08-12 13:00:00,24.68,24.78,24.62,24.64,495401.0,22.3917,22.4825,22.3373,22.3554,495401.0
2016-08-12 13:10:00,24.64,24.76,24.63,24.72,337895.0,22.3554,22.4643,22.3464,22.428,337895.0
2016-08-12 13:20:00,24.73,24.85,24.68,24.83,580799.0,22.4371,22.546,22.3917,22.5278,580799.0
2016-08-12 13:30:00,24.83,24.83,24.7,24.72,339053.0,22.5278,22.5278,22.4099,22.428,339053.0
2016-08-12 13:40:00,24.72,24.82,24.66,24.79,335071.0,22.428,22.5188,22.3736,22.4915,335071.0
2016-08-12 13:50:00,24.78,24.88,24.73,24.87,300242.0,22.4825,22.5732,22.4371,22.5641,300242.0
2016-08-12 14:00:00,24.87,24.87,24.78,24.83,416912.0,22.5641,22.5641,22.4825,22.5278,416912.0
2016-08-12 14:10:00,24.83,24.83,24.76,24.8,641508.0,22.5278,22.5278,22.4643,22.5006,641508.0
2016-08-12 14:20:00,24.8,24.85,24.75,24.85,481366.0,22.5006,22.546,22.4552,22.546,481366.0
2016-08-12 14:30:00,24.85,24.86,24.76,24.83,527250.0,22.546,22.555,22.4643,22.5278,527250.0
2016-08-12 14:40:00,24.83,24.87,24.78,24.83,735604.0,22.5278,22.5641,22.4825,22.5278,735604.0
2016-08-12 14:50:00,24.83,24.85,24.76,24.78,697052.0,22.5278,22.546,22.4643,22.4825,697052.0
2016-08-12 15:00:00,24.78,24.8,24.66,24.69,1186443.0,22.4825,22.5006,22.3736,22.4008,1186443.0
2016-08-12 15:10:00,24.7,24.74,24.61,24.71,777912.0,22.4099,22.4462,22.3282,22.419,777912.0
2016-08-12 15:20:00,24.71,24.71,24.59,24.6,564946.0,22.419,22.419,22.3101,22.3192,564946.0
2016-08-12 15:30:00,24.6,24.65,24.55,24.61,764640.0,22.3192,22.3645,22.2738,22.3282,764640.0
2016-08-12 15:40:00,24.61,24.75,24.58,24.59,762923.0,22.3282,22.4552,22.301,22.3101,762923.0
2016-08-12 15:50:00,24.59,24.68,24.58,24.66,1453033.0,22.3101,22.3917,22.301,22.3736,1453033.0
2016-08-15 09:30:00,24.86,25.22,24.85,25.11,1160176.0,22.555,22.8817,22.546,22.7819,1160176.0
2016-08-15 09:40:00,25.11,25.38,25.05,25.38,1153570.0,22.7819,23.0268,22.7274,23.0268,1153570.0
2016-08-15 09:50:00,25.37,25.46,25.27,25.37,1057760.0,23.0178,23.0994,22.927,23.0178,1057760.0
2016-08-15 10:00:00,25.38,25.5,25.35,25.46,1061756.0,23.0268,23.1357,22.9996,23.0994,1061756.0
2016-08-15 10:10:00,25.46,25.62,25.44,25.45,878639.0,23.0994,23.2446,23.0813,23.0903,878639.0
2016-08-15 10:20:00,25.46,25.57,25.34,25.34,570657.0,23.0994,23.1992,22.9905,22.9905,570657.0
2016-08-15 10:30:00,25.35,25.48,25.34,25.46,306397.0,22.9996,23.1176,22.9905,23.0994,306397.0
2016-08-15 10:40:00,25.46,25.49,25.28,25.37,372218.0,23.0994,23.1266,22.9361,23.0178,372218.0
2016-08-15 10:50:00,25.37,25.44,25.32,25.37,275892.0,23.0178,23.0813,22.9724,23.0178,275892.0
2016-08-15 11:00:00,25.38,25.38,25.15,25.17,498181.0,23.0268,23.0268,22.8182,22.8363,498181.0
2016-08-15 11:10:00,25.17,25.29,25.13,25.24,592699.0,22.8363,22.9452,22.8,22.8998,592699.0
2016-08-15 11:20:00,25.24,25.33,25.22,25.23,193501.0,22.8998,22.9815,22.8817,22.8907,193501.0
2016-08-15 11:30:00,25.24,25.4,25.23,25.34,302209.0,22.8998,23.045,22.8907,22.9905,302209.0
2016-08-15 11:40:00,25.33,25.35,25.25,25.27,268757.0,22.9815,22.9996,22.9089,22.927,268757.0
2016-08-15 11:50:00,25.27,25.36,25.27,25.35,172437.0,22.927,23.0087,22.927,22.9996,172437.0
2016-08-15 12:00:00,25.35,25.44,25.35,25.42,276794.0,22.9996,23.0813,22.9996,23.0631,276794.0
2016-08-15 12:10:00,25.42,25.48,25.4,25.45,367005.0,23.0631,23.1176,23.045,23.0903,367005.0
2016-08-15 12:20:00,25.45,25.5,25.41,25.48,267919.0,23.0903,23.1357,23.0541,23.1176,267919.0
2016-08-15 12:30:00,25.48,25.52,25.45,25.49,369922.0,23.1176,23.1539,23.0903,23.1266,369922.0
2016-08-15 12:40:00,25.5,25.53,25.48,25.49,224435.0,23.1357,23.1629,23.1176,23.1266,224435.0
2016-08-15 12:50:00,25.5,25.5,25.31,25.37,274812.0,23.1357,23.1357,22.9633,23.0178,274812.0
2016-08-15 13:00:00,25.37,25.39,25.26,25.27,241899.0,23.0178,23.0359,22.918,22.927,241899.0
2016-08-15 13:10:00,25.28,25.41,25.25,25.4,241679.0,22.9361,23.0541,22.9089,23.045,241679.0
2016-08-15 13:20:00,25.39,25.44,25.34,25.43,210671.0,23.0359,23.0813,22.9905,23.0722,210671.0
2016-08-15 13:30:00,25.43,25.52,25.42,25.5,297498.0,23.0722,23.1539,23.0631,23.1357,297498.0
2016-08-15 13:40:00,25.5,25.53,25.48,25.5,206950.0,23.1357,23.1629,23.1176,23.1357,206950.0
2016-08-15 13:50:00,25.49,25.51,25.45,25.45,217110.0,23.1266,23.1448,23.0903,23.0903,217110.0
2016-08-15 14:00:00,25.45,25.49,25.38,25.41,149978.0,23.0903,23.1266,23.0268,23.0541,149978.0
2016-08-15 14:10:00,25.4,25.47,25.4,25.43,140792.0,23.045,23.1085,23.045,23.0722,140792.0
2016-08-15 14:20:00,25.43,25.45,25.36,25.42,173316.0,23.0722,23.0903,23.0087,23.0631,173316.0
2016-08-15 14:30:00,25.41,25.45,25.39,25.43,229919.0,23.0541,23.0903,23.0359,23.0722,229919.0
2016-08-15 14:40:00,25.43,25.49,25.4,25.46,205122.0,23.0722,23.1266,23.045,23.0994,205122.0
2016-08-15 14:50:00,25.46,25.48,25.37,25.45,210690.0,23.0994,23.1176,23.0178,23.0903,210690.0
2016-08-15 15:00:00,25.45,25.45,25.35,25.4,221315.0,23.0903,23.0903,22.9996,23.045,221315.0
2016-08-15 15:10:00,25.4,25.41,25.3,25.3,247198.0,23.045,23.0541,22.9543,22.9543,247198.0
2016-08-15 15:20:00,25.3,25.37,25.26,25.36,250504.0,22.9543,23.0178,22.918,23.0087,250504.0
2016-08-15 15:30:00,25.35,25.37,25.29,25.32,313114.0,22.9996,23.0178,22.9452,22.9724,313114.0
2016-08-15 15:40:00,25.32,25.36,25.3,25.32,357723.0,22.9724,23.0087,22.9543,22.9724,357723.0
2016-08-15 15:50:00,25.33,25.36,25.29,25.32,948048.0,22.9815,23.0087,22.9452,22.9724,948048.0
2016-08-16 09:30:00,25.57,25.58,24.93,25.0,964422.0,23.1992,23.2083,22.6186,22.6821,964422.0
2016-08-16 09:40:00,25.0,25.0,24.75,24.88,1088409.0,22.6821,22.6821,22.4552,22.5732,1088409.0
2016-08-16 09:50:00,24.88,25.21,24.88,25.11,521708.0,22.5732,22.8726,22.5732,22.7819,521708.0
2016-08-16 10:00:00,25.12,25.26,25.1,25.21,376355.0,22.7909,22.918,22.7728,22.8726,376355.0
2016-08-16 10:10:00,25.21,25.22,25.06,25.08,430667.0,22.8726,22.8817,22.7365,22.7547,430667.0
2016-08-16 10:20:00,25.08,25.18,25.04,25.17,625749.0,22.7547,22.8454,22.7184,22.8363,625749.0
2016-08-16 10:30:00,25.17,25.18,25.01,25.07,202441.0,22.8363,22.8454,22.6911,22.7456,202441.0
2016-08-16 10:40:00,25.08,25.11,24.95,24.99,426750.0,22.7547,22.7819,22.6367,22.673,426750.0
2016-08-16 10:50:00,24.98,25.02,24.92,25.0,332585.0,22.6639,22.7002,22.6095,22.6821,332585.0
2016-08-16 11:00:00,25.01,25.06,24.97,25.04,247122.0,22.6911,22.7365,22.6548,22.7184,247122.0
2016-08-16 11:10:00,25.04,25.1,25.02,25.03,564264.0,22.7184,22.7728,22.7002,22.7093,564264.0
2016-08-16 11:20:00,25.03,25.06,24.99,25.05,352415.0,22.7093,22.7365,22.673,22.7274,352415.0
2016-08-16 11:30:00,25.05,25.1,25.0,25.07,228468.0,22.7274,22.7728,22.6821,22.7456,228468.0
2016-08-16 11:40:00,25.07,25.09,25.04,25.08,151073.0,22.7456,22.7637,22.7184,22.7547,151073.0
2016-08-16 11:50:00,25.09,25.11,25.06,25.1,215728.0,22.7637,22.7819,22.7365,22.7728,215728.0
2016-08-16 12:00:00,25.1,25.1,25.06,25.08,140375.0,22.7728,22.7728,22.7365,22.7547,140375.0
2016-08-16 12:10:00,25.08,25.11,25.07,25.1,155660.0,22.7547,22.7819,22.7456,22.7728,155660.0
2016-08-16 12:20:00,25.1,25.11,25.07,25.08,112261.0,22.7728,22.7819,22.7456,22.7547,112261.0
2016-08-16 12:30:00,25.09,25.11,25.08,25.09,83527.0,22.7637,22.7819,22.7547,22.7637,83527.0
2016-08-16 12:40:00,25.1,25.17,25.09,25.15,132480.0,22.7728,22.8363,22.7637,22.8182,132480.0
2016-08-16 12:50:00,25.15,25.16,25.08,25.1,150666.0,22.8182,22.8272,22.7547,22.7728,150666.0
2016-08-16 13:00:00,25.1,25.16,25.1,25.16,106217.0,22.7728,22.8272,22.7728,22.8272,106217.0
2016-08-16 13:10:00,25.15,25.18,25.15,25.18,85635.0,22.8182,22.8454,22.8182,22.8454,85635.0
2016-08-16 13:20:00,25.18,25.18,25.12,25.12,113551.0,22.8454,22.8454,22.7909,22.7909,113551.0
2016-08-16 13:30:00,25.12,25.13,25.05,25.1,416908.0,22.7909,22.8,22.7274,22.7728,416908.0
2016-08-16 13:40:00,25.1,25.11,25.02,25.09,138703.0,22.7728,22.7819,22.7002,22.7637,138703.0
2016-08-16 13:50:00,25.09,25.1,25.05,25.05,110213.0,22.7637,22.7728,22.7274,22.7274,110213.0
2016-08-16 14:00:00,25.05,25.09,25.05,25.05,98821.0,22.7274,22.7637,22.7274,22.7274,98821.0
2016-08-16 14:10:00,25.05,25.07,25.02,25.04,269829.0,22.7274,22.7456,22.7002,22.7184,269829.0
2016-08-16 14:20:00,25.05,25.05,25.03,25.05,269282.0,22.7274,22.7274,22.7093,22.7274,269282.0
2016-08-16 14:30:00,25.05,25.08,25.03,25.04,471048.0,22.7274,22.7547,22.7093,22.7184,471048.0
2016-08-16 14:40:00,25.05,25.12,25.04,25.12,136842.0,22.7274,22.7909,22.7184,22.7909,136842.0
2016-08-16 14:50:00,25.12,25.13,25.07,25.11,271945.0,22.7909,22.8,22.7456,22.7819,271945.0
2016-08-16 15:00:00,25.12,25.14,25.11,25.11,221098.0,22.7909,22.8091,22.7819,22.7819,221098.0
2016-08-16 15:10:00,25.12,25.12,25.04,25.08,179356.0,22.7909,22.7909,22.7184,22.7547,179356.0
2016-08-16 15:20:00,25.08,25.11,25.08,25.09,111776.0,22.7547,22.7819,22.7547,22.7637,111776.0
2016-08-16 15:30:00,25.09,25.1,25.06,25.07,255465.0,22.7637,22.7728,22.7365,22.7456,255465.0
2016-08-16 15:40:00,25.08,25.08,25.04,25.05,631016.0,22.7547,22.7547,22.7184,22.7274,631016.0
2016-08-16 15:50:00,25.06,25.1,24.98,25.02,1408586.0,22.7365,22.7728,22.6639,22.7002,1408586.0
2016-08-17 09:30:00,24.9,25.02,24.8,24.93,518278.0,22.5913,22.7002,22.5006,22.6186,518278.0
2016-08-17 09:40:00,24.93,25.15,24.93,25.15,614096.0,22.6186,22.8182,22.6186,22.8182,614096.0
2016-08-17 09:50:00,25.16,25.29,25.13,25.18,692317.0,22.8272,22.9452,22.8,22.8454,692317.0
2016-08-17 10:00:00,25.17,25.38,25.15,25.33,452414.0,22.8363,23.0268,22.8182,22.9815,452414.0
2016-08-17 10:10:00,25.34,25.36,25.28,25.3,336672.0,22.9905,23.0087,22.9361,22.9543,336672.0
2016-08-17 10:20:00,25.3,25.31,25.25,25.27,172861.0,22.9543,22.9633,22.9089,22.927,172861.0
2016-08-17 10:30:00,25.27,25.33,25.24,25.3,438618.0,22.927,22.9815,22.8998,22.9543,438618.0
2016-08-17 10:40:00,25.3,25.31,25.24,25.31,280585.0,22.9543,22.9633,22.8998,22.9633,280585.0
2016-08-17 10:50:00,25.31,25.31,25.2,25.23,282044.0,22.9633,22.9633,22.8635,22.8907,282044.0
2016-08-17 11:00:00,25.24,25.3,25.2,25.28,338891.0,22.8998,22.9543,22.8635,22.9361,338891.0
2016-08-17 11:10:00,25.28,25.34,25.27,25.33,147684.0,22.9361,22.9905,22.927,22.9815,147684.0
2016-08-17 11:20:00,25.33,25.42,25.32,25.41,399932.0,22.9815,23.0631,22.9724,23.0541,399932.0
2016-08-17 11:30:00,25.41,25.41,25.25,25.28,178252.0,23.0541,23.0541,22.9089,22.9361,178252.0
2016-08-17 11:40:00,25.28,25.28,25.23,25.28,149959.0,22.9361,22.9361,22.8907,22.9361,149959.0
2016-08-17 11:50:00,25.28,25.31,25.25,25.3,219376.0,22.9361,22.9633,22.9089,22.9543,219376.0
2016-08-17 12:00:00,25.3,25.33,25.28,25.33,318196.0,22.9543,22.9815,22.9361,22.9815,318196.0
2016-08-17 12:10:00,25.32,25.36,25.26,25.28,241648.0,22.9724,23.0087,22.918,22.9361,241648.0
2016-08-17 12:20:00,25.28,25.31,25.25,25.28,137230.0,22.9361,22.9633,22.9089,22.9361,137230.0
2016-08-17 12:30:00,25.28,25.3,25.21,25.21,190857.0,22.9361,22.9543,22.8726,22.8726,190857.0
2016-08-17 12:40:00,25.21,25.32,25.21,25.3,336146.0,22.8726,22.9724,22.8726,22.9543,336146.0
2016-08-17 12:50:00,25.3,25.32,25.26,25.31,160712.0,22.9543,22.9724,22.918,22.9633,160712.0
2016-08-17 13:00:00,25.31,25.32,25.28,25.31,76226.0,22.9633,22.9724,22.9361,22.9633,76226.0
2016-08-17 13:10:00,25.32,25.33,25.3,25.31,122835.0,22.9724,22.9815,22.9543,22.9633,122835.0
2016-08-17 13:20:00,25.31,25.35,25.3,25.34,135519.0,22.9633,22.9996,22.9543,22.9905,135519.0
2016-08-17 13:30:00,25.35,25.4,25.34,25.4,223288.0,22.9996,23.045,22.9905,23.045,223288.0
2016-08-17 13:40:00,25.4,25.41,25.36,25.4,196237.0,23.045,23.0541,23.0087,23.045,196237.0
2016-08-17 13:50:00,25.4,25.41,25.32,25.34,237164.0,23.045,23.0541,22.9724,22.9905,237164.0
2016-08-17 14:00:00,25.34,25.39,25.25,25.37,216718.0,22.9905,23.0359,22.9089,23.0178,216718.0
2016-08-17 14:10:00,25.37,25.42,25.34,25.38,281334.0,23.0178,23.0631,22.9905,23.0268,281334.0
2016-08-17 14:20:00,25.37,25.41,25.37,25.39,173414.0,23.0178,23.0541,23.0178,23.0359,173414.0
2016-08-17 14:30:00,25.39,25.43,25.37,25.42,170971.0,23.0359,23.0722,23.0178,23.0631,170971.0
2016-08-17 14:40:00,25.42,25.44,25.38,25.42,320025.0,23.0631,23.0813,23.0268,23.0631,320025.0
2016-08-17 14:50:00,25.42,25.43,25.36,25.42,212050.0,23.0631,23.0722,23.0087,23.0631,212050.0
2016-08-17 15:00:00,25.42,25.43,25.39,25.39,215952.0,23.0631,23.0722,23.0359,23.0359,215952.0
2016-08-17 15:10:00,25.39,25.4,25.3,25.35,227550.0,23.0359,23.045,22.9543,22.9996,227550.0
2016-08-17 15:20:00,25.35,25.42,25.34,25.38,240606.0,22.9996,23.0631,22.9905,23.0268,240606.0
2016-08-17 15:30:00,25.38,25.4,25.35,25.4,296515.0,23.0268,23.045,22.9996,23.045,296515.0
2016-08-17 15:40:00,25.4,25.41,25.34,25.38,510897.0,23.045,23.0541,22.9905,23.0268,510897.0
2016-08-17 15:50:00,25.38,25.4,25.36,25.38,1025992.0,23.0268,23.045,23.0087,23.0268,1025992.0
2016-08-18 09:30:00,25.36,25.5,25.33,25.37,717577.0,23.0087,23.1357,22.9815,23.0178,717577.0
2016-08-18 09:40:00,25.36,25.41,25.25,25.3,403624.0,23.0087,23.0541,22.9089,22.9543,403624.0
2016-08-18 09:50:00,25.3,25.33,25.23,25.25,864525.0,22.9543,22.9815,22.8907,22.9089,864525.0
2016-08-18 10:00:00,25.24,25.27,25.21,25.26,508510.0,22.8998,22.927,22.8726,22.918,508510.0
2016-08-18 10:10:00,25.26,25.26,25.12,25.16,528572.0,22.918,22.918,22.7909,22.8272,528572.0
2016-08-18 10:20:00,25.16,25.24,25.12,25.21,423156.0,22.8272,22.8998,22.7909,22.8726,423156.0
2016-08-18 10:30:00,25.21,25.29,25.19,25.29,212914.0,22.8726,22.9452,22.8545,22.9452,212914.0
2016-08-18 10:40:00,25.29,25.36,25.24,25.35,267631.0,22.9452,23.0087,22.8998,22.9996,267631.0
2016-08-18 10:50:00,25.35,25.45,25.32,25.43,288053.0,22.9996,23.0903,22.9724,23.0722,288053.0
2016-08-18 11:00:00,25.43,25.44,25.37,25.4,110961.0,23.0722,23.0813,23.0178,23.045,110961.0
2016-08-18 11:10:00,25.4,25.42,25.34,25.34,144567.0,23.045,23.0631,22.9905,22.9905,144567.0
2016-08-18 11:20:00,25.35,25.4,25.33,25.39,139238.0,22.9996,23.045,22.9815,23.0359,139238.0
2016-08-18 11:30:00,25.4,25.42,25.36,25.36,149918.0,23.045,23.0631,23.0087,23.0087,149918.0
2016-08-18 11:40:00,25.37,25.37,25.29,25.3,240955.0,23.0178,23.0178,22.9452,22.9543,240955.0
2016-08-18 11:50:00,25.3,25.32,25.29,25.31,208866.0,22.9543,22.9724,22.9452,22.9633,208866.0
2016-08-18 12:00:00,25.31,25.35,25.3,25.34,177353.0,22.9633,22.9996,22.9543,22.9905,177353.0
2016-08-18 12:10:00,25.35,25.36,25.31,25.32,133954.0,22.9996,23.0087,22.9633,22.9724,133954.0
2016-08-18 12:20:00,25.32,25.34,25.31,25.31,90312.0,22.9724,22.9905,22.9633,22.9633,90312.0
2016-08-18 12:30:00,25.31,25.36,25.29,25.36,197469.0,22.9633,23.0087,22.9452,23.0087,197469.0
2016-08-18 12:40:00,25.36,25.38,25.32,25.34,61101.0,23.0087,23.0268,22.9724,22.9905,61101.0
2016-08-18 12:50:00,25.34,25.35,25.32,25.35,74379.0,22.9905,22.9996,22.9724,22.9996,74379.0
2016-08-18 13:00:00,25.34,25.35,25.32,25.34,69500.0,22.9905,22.9996,22.9724,22.9905,69500.0
2016-08-18 13:10:00,25.34,25.37,25.34,25.36,165521.0,22.9905,23.0178,22.9905,23.0087,165521.0
2016-08-18 13:20:00,25.37,25.45,25.36,25.43,209586.0,23.0178,23.0903,23.0087,23.0722,209586.0
2016-08-18 13:30:00,25.43,25.46,25.42,25.45,171014.0,23.0722,23.0994,23.0631,23.0903,171014.0
2016-08-18 13:40:00,25.45,25.46,25.43,25.45,149855.0,23.0903,23.0994,23.0722,23.0903,149855.0
2016-08-18 13:50:00,25.45,25.45,25.43,25.44,102298.0,23.0903,23.0903,23.0722,23.0813,102298.0
2016-08-18 14:00:00,25.45,25.49,25.44,25.49,147291.0,23.0903,23.1266,23.0813,23.1266,147291.0
2016-08-18 14:10:00,25.48,25.51,25.47,25.51,347562.0,23.1176,23.1448,23.1085,23.1448,347562.0
2016-08-18 14:20:00,25.51,25.52,25.48,25.48,251617.0,23.1448,23.1539,23.1176,23.1176,251617.0
2016-08-18 14:30:00,25.48,25.48,25.38,25.39,151571.0,23.1176,23.1176,23.0268,23.0359,151571.0
2016-08-18 14:40:00,25.39,25.41,25.37,25.38,134414.0,23.0359,23.0541,23.0178,23.0268,134414.0
2016-08-18 14:50:00,25.38,25.43,25.37,25.43,117221.0,23.0268,23.0722,23.0178,23.0722,117221.0
2016-08-18 15:00:00,25.43,25.43,25.4,25.41,130258.0,23.0722,23.0722,23.045,23.0541,130258.0
2016-08-18 15:10:00,25.41,25.46,25.4,25.46,110517.0,23.0541,23.0994,23.045,23.0994,110517.0
2016-08-18 15:20:00,25.46,25.5,25.45,25.49,173146.0,23.0994,23.1357,23.0903,23.1266,173146.0
2016-08-18 15:30:00,25.49,25.49,25.4,25.42,157236.0,23.1266,23.1266,23.045,23.0631,157236.0
2016-08-18 15:40:00,25.42,25.43,25.37,25.38,252472.0,23.0631,23.0722,23.0178,23.0268,252472.0
2016-08-18 15:50:00,25.39,25.42,25.33,25.4,826330.0,23.0359,23.0631,22.9815,23.045,826330.0
2016-08-19 09:30:00,26.15,26.2,25.83,25.85,3502868.0,23.7254,23.7708,23.4351,23.4533,3502868.0
2016-08-19 09:40:00,25.85,25.96,25.76,25.85,899781.0,23.4533,23.5531,23.3716,23.4533,899781.0
2016-08-19 09:50:00,25.82,25.87,25.7,25.77,725931.0,23.426,23.4714,23.3172,23.3807,725931.0
2016-08-19 10:00:00,25.77,25.86,25.76,25.86,492189.0,23.3807,23.4623,23.3716,23.4623,492189.0
2016-08-19 10:10:00,25.85,25.93,25.81,25.93,551440.0,23.4533,23.5258,23.417,23.5258,551440.0
2016-08-19 10:20:00,25.93,26.0,25.9,25.97,629326.0,23.5258,23.5894,23.4986,23.5621,629326.0
2016-08-19 10:30:00,25.98,26.0,25.96,25.98,516286.0,23.5712,23.5894,23.5531,23.5712,516286.0
2016-08-19 10:40:00,25.98,25.98,25.81,25.89,309213.0,23.5712,23.5712,23.417,23.4895,309213.0
2016-08-19 10:50:00,25.89,25.97,25.88,25.92,257596.0,23.4895,23.5621,23.4805,23.5168,257596.0
2016-08-19 11:00:00,25.93,26.0,25.91,25.93,269381.0,23.5258,23.5894,23.5077,23.5258,269381.0
2016-08-19 11:10:00,25.93,25.97,25.89,25.95,267525.0,23.5258,23.5621,23.4895,23.544,267525.0
2016-08-19 11:20:00,25.93,25.98,25.93,25.96,293476.0,23.5258,23.5712,23.5258,23.5531,293476.0
2016-08-19 11:30:00,25.96,25.99,25.96,25.97,261464.0,23.5531,23.5803,23.5531,23.5621,261464.0
2016-08-19 11:40:00,25.98,25.98,25.96,25.96,210421.0,23.5712,23.5712,23.5531,23.5531,210421.0
2016-08-19 11:50:00,25.96,25.98,25.96,25.97,352621.0,23.5531,23.5712,23.5531,23.5621,352621.0
2016-08-19 12:00:00,25.98,26.0,25.96,25.98,299970.0,23.5712,23.5894,23.5531,23.5712,299970.0
2016-08-19 12:10:00,25.97,25.98,25.92,25.93,176497.0,23.5621,23.5712,23.5168,23.5258,176497.0
2016-08-19 12:20:00,25.92,25.93,25.9,25.93,110837.0,23.5168,23.5258,23.4986,23.5258,110837.0
2016-08-19 12:30:00,25.93,25.93,25.91,25.93,148379.0,23.5258,23.5258,23.5077,23.5258,148379.0
2016-08-19 12:40:00,25.92,25.93,25.85,25.85,409384.0,23.5168,23.5258,23.4533,23.4533,409384.0
2016-08-19 12:50:00,25.86,25.86,25.71,25.8,331924.0,23.4623,23.4623,23.3262,23.4079,331924.0
2016-08-19 13:00:00,25.79,25.85,25.78,25.84,344714.0,23.3988,23.4533,23.3897,23.4442,344714.0
2016-08-19 13:10:00,25.83,25.88,25.81,25.87,191796.0,23.4351,23.4805,23.417,23.4714,191796.0
2016-08-19 13:20:00,25.87,25.89,25.86,25.88,153862.0,23.4714,23.4895,23.4623,23.4805,153862.0
2016-08-19 13:30:00,25.88,25.91,25.87,25.91,128511.0,23.4805,23.5077,23.4714,23.5077,128511.0
2016-08-19 13:40:00,25.91,25.94,25.9,25.92,165222.0,23.5077,23.5349,23.4986,23.5168,165222.0
2016-08-19 13:50:00,25.92,25.93,25.89,25.9,257070.0,23.5168,23.5258,23.4895,23.4986,257070.0
2016-08-19 14:00:00,25.91,25.91,25.88,25.89,200295.0,23.5077,23.5077,23.4805,23.4895,200295.0
2016-08-19 14:10:00,25.89,25.93,25.88,25.89,187759.0,23.4895,23.5258,23.4805,23.4895,187759.0
2016-08-19 14:20:00,25.89,25.91,25.87,25.88,204545.0,23.4895,23.5077,23.4714,23.4805,204545.0
2016-08-19 14:30:00,25.88,25.91,25.88,25.91,133198.0,23.4805,23.5077,23.4805,23.5077,133198.0
2016-08-19 14:40:00,25.91,25.93,25.89,25.93,215040.0,23.5077,23.5258,23.4895,23.5258,215040.0
2016-08-19 14:50:00,25.93,25.94,25.9,25.91,352533.0,23.5258,23.5349,23.4986,23.5077,352533.0
2016-08-19 15:00:00,25.91,25.98,25.9,25.98,725639.0,23.5077,23.5712,23.4986,23.5712,725639.0
2016-08-19 15:10:00,25.98,26.0,25.96,25.97,616420.0,23.5712,23.5894,23.5531,23.5621,616420.0
2016-08-19 15:20:00,25.98,26.01,25.96,25.98,541884.0,23.5712,23.5984,23.5531,23.5712,541884.0
2016-08-19 15:30:00,25.98,26.0,25.93,25.96,294712.0,23.5712,23.5894,23.5258,23.5531,294712.0
2016-08-19 15:40:00,25.95,25.96,25.92,25.94,445850.0,23.544,23.5531,23.5168,23.5349,445850.0
2016-08-19 15:50:00,25.94,25.94,25.88,25.91,1143528.0,23.5349,23.5349,23.4805,23.5077,1143528.0
2016-08-22 09:30:00,25.95,25.99,25.52,25.66,757777.0,23.544,23.5803,23.1539,23.2809,757777.0
2016-08-22 09:40:00,25.66,25.73,25.57,25.63,667995.0,23.2809,23.3444,23.1992,23.2537,667995.0
2016-08-22 09:50:00,25.63,25.67,25.58,25.67,294032.0,23.2537,23.2899,23.2083,23.2899,294032.0
2016-08-22 10:00:00,25.67,25.72,25.61,25.64,222852.0,23.2899,23.3353,23.2355,23.2627,222852.0
2016-08-22 10:10:00,25.64,25.67,25.56,25.66,317514.0,23.2627,23.2899,23.1901,23.2809,317514.0
2016-08-22 10:20:00,25.66,25.7,25.6,25.61,224291.0,23.2809,23.3172,23.2264,23.2355,224291.0
2016-08-22 10:30:00,25.62,25.65,25.58,25.59,218128.0,23.2446,23.2718,23.2083,23.2174,218128.0
2016-08-22 10:40:00,25.6,25.65,25.59,25.65,106524.0,23.2264,23.2718,23.2174,23.2718,106524.0
2016-08-22 10:50:00,25.65,25.65,25.59,25.61,150716.0,23.2718,23.2718,23.2174,23.2355,150716.0
2016-08-22 11:00:00,25.61,25.69,25.57,25.68,287886.0,23.2355,23.3081,23.1992,23.299,287886.0
2016-08-22 11:10:00,25.67,25.71,25.63,25.65,192527.0,23.2899,23.3262,23.2537,23.2718,192527.0
2016-08-22 11:20:00,25.65,25.7,25.6,25.7,132029.0,23.2718,23.3172,23.2264,23.3172,132029.0
2016-08-22 11:30:00,25.7,25.75,25.65,25.7,137865.0,23.3172,23.3625,23.2718,23.3172,137865.0
2016-08-22 11:40:00,25.7,25.74,25.68,25.72,159878.0,23.3172,23.3535,23.299,23.3353,159878.0
2016-08-22 11:50:00,25.72,25.73,25.7,25.71,97403.0,23.3353,23.3444,23.3172,23.3262,97403.0
2016-08-22 12:00:00,25.72,25.72,25.64,25.65,79366.0,23.3353,23.3353,23.2627,23.2718,79366.0
2016-08-22 12:10:00,25.66,25.71,25.62,25.63,276445.0,23.2809,23.3262,23.2446,23.2537,276445.0
2016-08-22 12:20:00,25.62,25.72,25.62,25.71,162840.0,23.2446,23.3353,23.2446,23.3262,162840.0
2016-08-22 12:30:00,25.71,25.71,25.68,25.68,169586.0,23.3262,23.3262,23.299,23.299,169586.0
2016-08-22 12:40:00,25.68,25.69,25.64,25.67,50463.0,23.299,23.3081,23.2627,23.2899,50463.0
2016-08-22 12:50:00,25.67,25.68,25.65,25.66,91712.0,23.2899,23.299,23.2718,23.2809,91712.0
2016-08-22 13:00:00,25.65,25.65,25.59,25.64,94339.0,23.2718,23.2718,23.2174,23.2627,94339.0
2016-08-22 13:10:00,25.64,25.65,25.62,25.63,131552.0,23.2627,23.2718,23.2446,23.2537,131552.0
2016-08-22 13:20:00,25.63,25.65,25.57,25.64,149715.0,23.2537,23.2718,23.1992,23.2627,149715.0
2016-08-22 13:30:00,25.64,25.64,25.61,25.63,40246.0,23.2627,23.2627,23.2355,23.2537,40246.0
2016-08-22 13:40:00,25.63,25.71,25.62,25.71,121623.0,23.2537,23.3262,23.2446,23.3262,121623.0
2016-08-22 13:50:00,25.7,25.71,25.67,25.69,88264.0,23.3172,23.3262,23.2899,23.3081,88264.0
2016-08-22 14:00:00,25.69,25.73,25.68,25.73,86287.0,23.3081,23.3444,23.299,23.3444,86287.0
2016-08-22 14:10:00,25.73,25.77,25.71,25.76,131268.0,23.3444,23.3807,23.3262,23.3716,131268.0
2016-08-22 14:20:00,25.76,25.77,25.7,25.71,106494.0,23.3716,23.3807,23.3172,23.3262,106494.0
2016-08-22 14:30:00,25.7,25.77,25.7,25.76,142017.0,23.3172,23.3807,23.3172,23.3716,142017.0
2016-08-22 14:40:00,25.77,25.77,25.71,25.71,38639.0,23.3807,23.3807,23.3262,23.3262,38639.0
2016-08-22 14:50:00,25.72,25.73,25.69,25.72,81446.0,23.3353,23.3444,23.3081,23.3353,81446.0
2016-08-22 15:00:00,25.71,25.74,25.71,25.74,56350.0,23.3262,23.3535,23.3262,23.3535,56350.0
2016-08-22 15:10:00,25.74,25.75,25.73,25.75,64131.0,23.3535,23.3625,23.3444,23.3625,64131.0
2016-08-22 15:20:00,25.75,25.79,25.74,25.79,160450.0,23.3625,23.3988,23.3535,23.3988,160450.0
2016-08-22 15:30:00,25.79,25.79,25.73,25.75,171153.0,23.3988,23.3988,23.3444,23.3625,171153.0
2016-08-22 15:40:00,25.75,25.76,25.74,25.76,110832.0,23.3625,23.3716,23.3535,23.3716,110832.0
2016-08-22 15:50:00,25.76,25.78,25.75,25.77,562767.0,23.3716,23.3897,23.3625,23.3807,562767.0
2016-08-23 09:30:00,25.81,26.0,25.78,25.9,503098.0,23.417,23.5894,23.3897,23.4986,503098.0
2016-08-23 09:40:00,25.91,26.0,25.83,25.98,273432.0,23.5077,23.5894,23.4351,23.5712,273432.0
2016-08-23 09:50:00,25.98,26.06,25.95,26.02,639732.0,23.5712,23.6438,23.544,23.6075,639732.0
2016-08-23 10:00:00,26.03,26.09,26.01,26.03,218949.0,23.6166,23.671,23.5984,23.6166,218949.0
2016-08-23 10:10:00,26.03,26.04,25.99,26.01,191273.0,23.6166,23.6256,23.5803,23.5984,191273.0
2016-08-23 10:20:00,26.01,26.02,25.95,25.97,243123.0,23.5984,23.6075,23.544,23.5621,243123.0
2016-08-23 10:30:00,25.98,26.0,25.95,26.0,176836.0,23.5712,23.5894,23.544,23.5894,176836.0
2016-08-23 10:40:00,26.0,26.02,25.94,26.0,611850.0,23.5894,23.6075,23.5349,23.5894,611850.0
2016-08-23 10:50:00,26.0,26.05,25.99,26.05,221067.0,23.5894,23.6347,23.5803,23.6347,221067.0
2016-08-23 11:00:00,26.05,26.05,26.0,26.01,154837.0,23.6347,23.6347,23.5894,23.5984,154837.0
2016-08-23 11:10:00,26.01,26.05,26.0,26.04,114827.0,23.5984,23.6347,23.5894,23.6256,114827.0
2016-08-23 11:20:00,26.05,26.28,26.04,26.24,401914.0,23.6347,23.8434,23.6256,23.8071,401914.0
2016-08-23 11:30:00,26.24,26.3,26.17,26.2,443451.0,23.8071,23.8615,23.7436,23.7708,443451.0
2016-08-23 11:40:00,26.21,26.23,26.15,26.17,209733.0,23.7799,23.798,23.7254,23.7436,209733.0
2016-08-23 11:50:00,26.16,26.17,26.11,26.13,175328.0,23.7345,23.7436,23.6892,23.7073,175328.0
2016-08-23 12:00:00,26.12,26.13,26.08,26.1,146323.0,23.6982,23.7073,23.6619,23.6801,146323.0
2016-08-23 12:10:00,26.09,26.12,26.06,26.08,120412.0,23.671,23.6982,23.6438,23.6619,120412.0
2016-08-23 12:20:00,26.08,26.09,26.06,26.07,67885.0,23.6619,23.671,23.6438,23.6529,67885.0
2016-08-23 12:30:00,26.07,26.09,26.05,26.08,187013.0,23.6529,23.671,23.6347,23.6619,187013.0
2016-08-23 12:40:00,26.08,26.1,26.08,26.08,139273.0,23.6619,23.6801,23.6619,23.6619,139273.0
2016-08-23 12:50:00,26.08,26.09,26.03,26.07,74926.0,23.6619,23.671,23.6166,23.6529,74926.0
2016-08-23 13:00:00,26.07,26.09,26.06,26.09,79227.0,23.6529,23.671,23.6438,23.671,79227.0
2016-08-23 13:10:00,26.09,26.09,26.06,26.08,107687.0,23.671,23.671,23.6438,23.6619,107687.0
2016-08-23 13:20:00,26.08,26.12,26.07,26.12,124898.0,23.6619,23.6982,23.6529,23.6982,124898.0
2016-08-23 13:30:00,26.12,26.16,26.11,26.15,187041.0,23.6982,23.7345,23.6892,23.7254,187041.0
2016-08-23 13:40:00,26.14,26.15,26.14,26.15,37352.0,23.7164,23.7254,23.7164,23.7254,37352.0
2016-08-23 13:50:00,26.14,26.15,26.11,26.12,70548.0,23.7164,23.7254,23.6892,23.6982,70548.0
2016-08-23 14:00:00,26.11,26.15,26.11,26.14,174405.0,23.6892,23.7254,23.6892,23.7164,174405.0
2016-08-23 14:10:00,26.14,26.14,26.09,26.1,72369.0,23.7164,23.7164,23.671,23.6801,72369.0
2016-08-23 14:20:00,26.1,26.11,26.09,26.11,72310.0,23.6801,23.6892,23.671,23.6892,72310.0
2016-08-23 14:30:00,26.1,26.1,26.06,26.06,96421.0,23.6801,23.6801,23.6438,23.6438,96421.0
2016-08-23 14:40:00,26.06,26.08,26.05,26.08,107315.0,23.6438,23.6619,23.6347,23.6619,107315.0
2016-08-23 14:50:00,26.08,26.08,26.05,26.05,56296.0,23.6619,23.6619,23.6347,23.6347,56296.0
2016-08-23 15:00:00,26.05,26.06,26.05,26.05,62500.0,23.6347,23.6438,23.6347,23.6347,62500.0
2016-08-23 15:10:00,26.05,26.06,26.03,26.04,139970.0,23.6347,23.6438,23.6166,23.6256,139970.0
2016-08-23 15:20:00,26.04,26.04,26.01,26.01,111683.0,23.6256,23.6256,23.5984,23.5984,111683.0
2016-08-23 15:30:00,26.01,26.02,25.96,25.98,281678.0,23.5984,23.6075,23.5531,23.5712,281678.0
2016-08-23 15:40:00,25.97,25.98,25.88,25.89,337801.0,23.5621,23.5712,23.4805,23.4895,337801.0
2016-08-23 15:50:00,25.9,25.96,25.89,25.93,694020.0,23.4986,23.5531,23.4895,23.5258,694020.0
2016-08-24 09:30:00,25.97,26.08,25.7,26.01,580201.0,23.5621,23.6619,23.3172,23.5984,580201.0
2016-08-24 09:40:00,26.0,26.01,25.9,25.9,225428.0,23.5894,23.5984,23.4986,23.4986,225428.0
2016-08-24 09:50:00,25.9,25.9,25.75,25.76,286166.0,23.4986,23.4986,23.3625,23.3716,286166.0
2016-08-24 10:00:00,25.77,25.85,25.75,25.81,243971.0,23.3807,23.4533,23.3625,23.417,243971.0
2016-08-24 10:10:00,25.81,25.81,25.72,25.75,303121.0,23.417,23.417,23.3353,23.3625,303121.0
2016-08-24 10:20:00,25.74,25.75,25.7,25.73,206102.0,23.3535,23.3625,23.3172,23.3444,206102.0
2016-08-24 10:30:00,25.74,25.84,25.72,25.84,178797.0,23.3535,23.4442,23.3353,23.4442,178797.0
2016-08-24 10:40:00,25.84,25.9,25.82,25.85,247196.0,23.4442,23.4986,23.426,23.4533,247196.0
2016-08-24 10:50:00,25.85,25.88,25.82,25.87,86535.0,23.4533,23.4805,23.426,23.4714,86535.0
2016-08-24 11:00:00,25.87,25.95,25.86,25.86,135137.0,23.4714,23.544,23.4623,23.4623,135137.0
2016-08-24 11:10:00,25.86,25.87,25.82,25.83,424035.0,23.4623,23.4714,23.426,23.4351,424035.0
2016-08-24 11:20:00,25.83,25.87,25.81,25.85,146920.0,23.4351,23.4714,23.417,23.4533,146920.0
2016-08-24 11:30:00,25.85,25.86,25.83,25.85,140631.0,23.4533,23.4623,23.4351,23.4533,140631.0
2016-08-24 11:40:00,25.85,25.87,25.83,25.86,203907.0,23.4533,23.4714,23.4351,23.4623,203907.0
2016-08-24 11:50:00,25.86,25.87,25.84,25.85,81559.0,23.4623,23.4714,23.4442,23.4533,81559.0
2016-08-24 12:00:00,25.86,25.87,25.85,25.86,121002.0,23.4623,23.4714,23.4533,23.4623,121002.0
2016-08-24 12:10:00,25.86,25.88,25.85,25.87,107828.0,23.4623,23.4805,23.4533,23.4714,107828.0
2016-08-24 12:20:00,25.87,25.91,25.85,25.85,157594.0,23.4714,23.5077,23.4533,23.4533,157594.0
2016-08-24 12:30:00,25.85,25.87,25.84,25.84,102219.0,23.4533,23.4714,23.4442,23.4442,102219.0
2016-08-24 12:40:00,25.85,25.85,25.83,25.85,40297.0,23.4533,23.4533,23.4351,23.4533,40297.0
2016-08-24 12:50:00,25.85,25.87,25.84,25.84,63551.0,23.4533,23.4714,23.4442,23.4442,63551.0
2016-08-24 13:00:00,25.84,25.87,25.84,25.86,32626.0,23.4442,23.4714,23.4442,23.4623,32626.0
2016-08-24 13:10:00,25.86,25.87,25.79,25.84,131643.0,23.4623,23.4714,23.3988,23.4442,131643.0
2016-08-24 13:20:00,25.85,25.85,25.83,25.84,50498.0,23.4533,23.4533,23.4351,23.4442,50498.0
2016-08-24 13:30:00,25.84,25.85,25.78,25.84,171988.0,23.4442,23.4533,23.3897,23.4442,171988.0
2016-08-24 13:40:00,25.84,25.86,25.82,25.85,96780.0,23.4442,23.4623,23.426,23.4533,96780.0
2016-08-24 13:50:00,25.85,25.87,25.84,25.84,159610.0,23.4533,23.4714,23.4442,23.4442,159610.0
2016-08-24 14:00:00,25.84,25.85,25.78,25.8,244731.0,23.4442,23.4533,23.3897,23.4079,244731.0
2016-08-24 14:10:00,25.8,25.82,25.79,25.8,114100.0,23.4079,23.426,23.3988,23.4079,114100.0
2016-08-24 14:20:00,25.8,25.81,25.72,25.73,181905.0,23.4079,23.417,23.3353,23.3444,181905.0
2016-08-24 14:30:00,25.72,25.77,25.71,25.72,155858.0,23.3353,23.3807,23.3262,23.3353,155858.0
2016-08-24 14:40:00,25.72,25.74,25.7,25.7,78800.0,23.3353,23.3535,23.3172,23.3172,78800.0
2016-08-24 14:50:00,25.7,25.71,25.67,25.71,651499.0,23.3172,23.3262,23.2899,23.3262,651499.0
2016-08-24 15:00:00,25.71,25.71,25.61,25.61,232038.0,23.3262,23.3262,23.2355,23.2355,232038.0
2016-08-24 15:10:00,25.61,25.62,25.56,25.58,231819.0,23.2355,23.2446,23.1901,23.2083,231819.0
2016-08-24 15:20:00,25.58,25.6,25.55,25.57,167098.0,23.2083,23.2264,23.1811,23.1992,167098.0
2016-08-24 15:30:00,25.57,25.59,25.51,25.51,399962.0,23.1992,23.2174,23.1448,23.1448,399962.0
2016-08-24 15:40:00,25.51,25.54,25.51,25.52,464418.0,23.1448,23.172,23.1448,23.1539,464418.0
2016-08-24 15:50:00,25.52,25.56,25.51,25.56,846547.0,23.1539,23.1901,23.1448,23.1901,846547.0
2016-08-25 09:30:00,25.4,25.54,25.31,25.53,515211.0,23.045,23.172,22.9633,23.1629,515211.0
2016-08-25 09:40:00,25.54,25.58,25.4,25.45,367357.0,23.172,23.2083,23.045,23.0903,367357.0
2016-08-25 09:50:00,25.45,25.46,25.39,25.41,769743.0,23.0903,23.0994,23.0359,23.0541,769743.0
2016-08-25 10:00:00,25.4,25.5,25.39,25.46,449708.0,23.045,23.1357,23.0359,23.0994,449708.0
2016-08-25 10:10:00,25.46,25.47,25.33,25.34,267346.0,23.0994,23.1085,22.9815,22.9905,267346.0
2016-08-25 10:20:00,25.34,25.4,25.29,25.4,346874.0,22.9905,23.045,22.9452,23.045,346874.0
2016-08-25 10:30:00,25.39,25.42,25.29,25.3,208295.0,23.0359,23.0631,22.9452,22.9543,208295.0
2016-08-25 10:40:00,25.3,25.44,25.3,25.42,163053.0,22.9543,23.0813,22.9543,23.0631,163053.0
2016-08-25 10:50:00,25.42,25.45,25.38,25.41,222265.0,23.0631,23.0903,23.0268,23.0541,222265.0
2016-08-25 11:00:00,25.41,25.5,25.4,25.5,293863.0,23.0541,23.1357,23.045,23.1357,293863.0
2016-08-25 11:10:00,25.5,25.7,25.49,25.68,253609.0,23.1357,23.3172,23.1266,23.299,253609.0
2016-08-25 11:20:00,25.67,25.69,25.55,25.58,139324.0,23.2899,23.3081,23.1811,23.2083,139324.0
2016-08-25 11:30:00,25.58,25.63,25.54,25.56,103458.0,23.2083,23.2537,23.172,23.1901,103458.0
2016-08-25 11:40:00,25.56,25.59,25.52,25.53,125964.0,23.1901,23.2174,23.1539,23.1629,125964.0
2016-08-25 11:50:00,25.53,25.58,25.51,25.54,112106.0,23.1629,23.2083,23.1448,23.172,112106.0
2016-08-25 12:00:00,25.54,25.59,25.51,25.55,116131.0,23.172,23.2174,23.1448,23.1811,116131.0
2016-08-25 12:10:00,25.55,25.61,25.53,25.59,149250.0,23.1811,23.2355,23.1629,23.2174,149250.0
2016-08-25 12:20:00,25.6,25.62,25.57,25.62,141681.0,23.2264,23.2446,23.1992,23.2446,141681.0
2016-08-25 12:30:00,25.62,25.64,25.6,25.63,79976.0,23.2446,23.2627,23.2264,23.2537,79976.0
2016-08-25 12:40:00,25.63,25.69,25.6,25.62,130843.0,23.2537,23.3081,23.2264,23.2446,130843.0
2016-08-25 12:50:00,25.62,25.64,25.56,25.58,60433.0,23.2446,23.2627,23.1901,23.2083,60433.0
2016-08-25 13:00:00,25.57,25.61,25.54,25.59,155912.0,23.1992,23.2355,23.172,23.2174,155912.0
2016-08-25 13:10:00,25.6,25.63,25.55,25.62,155377.0,23.2264,23.2537,23.1811,23.2446,155377.0
2016-08-25 13:20:00,25.61,25.62,25.55,25.56,174050.0,23.2355,23.2446,23.1811,23.1901,174050.0
2016-08-25 13:30:00,25.55,25.56,25.39,25.39,180122.0,23.1811,23.1901,23.0359,23.0359,180122.0
2016-08-25 13:40:00,25.4,25.41,25.37,25.4,191648.0,23.045,23.0541,23.0178,23.045,191648.0
2016-08-25 13:50:00,25.41,25.48,25.32,25.44,228147.0,23.0541,23.1176,22.9724,23.0813,228147.0
2016-08-25 14:00:00,25.44,25.44,25.35,25.38,111924.0,23.0813,23.0813,22.9996,23.0268,111924.0
2016-08-25 14:10:00,25.39,25.46,25.38,25.43,73176.0,23.0359,23.0994,23.0268,23.0722,73176.0
2016-08-25 14:20:00,25.43,25.43,25.36,25.39,127154.0,23.0722,23.0722,23.0087,23.0359,127154.0
2016-08-25 14:30:00,25.39,25.46,25.38,25.44,146887.0,23.0359,23.0994,23.0268,23.0813,146887.0
2016-08-25 14:40:00,25.45,25.51,25.43,25.43,102957.0,23.0903,23.1448,23.0722,23.0722,102957.0
2016-08-25 14:50:00,25.43,25.46,25.39,25.41,88046.0,23.0722,23.0994,23.0359,23.0541,88046.0
2016-08-25 15:00:00,25.42,25.46,25.38,25.46,122058.0,23.0631,23.0994,23.0268,23.0994,122058.0
2016-08-25 15:10:00,25.47,25.47,25.43,25.47,103302.0,23.1085,23.1085,23.0722,23.1085,103302.0
2016-08-25 15:20:00,25.47,25.51,25.46,25.47,154521.0,23.1085,23.1448,23.0994,23.1085,154521.0
2016-08-25 15:30:00,25.47,25.5,25.44,25.47,384832.0,23.1085,23.1357,23.0813,23.1085,384832.0
2016-08-25 15:40:00,25.47,25.48,25.4,25.4,265281.0,23.1085,23.1176,23.045,23.045,265281.0
2016-08-25 15:50:00,25.41,25.44,25.37,25.41,716484.0,23.0541,23.0813,23.0178,23.0541,716484.0
2016-08-26 09:30:00,25.46,25.9,25.42,25.81,463149.0,23.0994,23.4986,23.0631,23.417,463149.0
2016-08-26 09:40:00,25.81,25.82,25.74,25.75,495050.0,23.417,23.426,23.3535,23.3625,495050.0
2016-08-26 09:50:00,25.75,25.76,25.67,25.69,373947.0,23.3625,23.3716,23.2899,23.3081,373947.0
2016-08-26 10:00:00,25.69,25.77,25.64,25.67,525060.0,23.3081,23.3807,23.2627,23.2899,525060.0
2016-08-26 10:10:00,25.68,25.86,25.61,25.79,333336.0,23.299,23.4623,23.2355,23.3988,333336.0
2016-08-26 10:20:00,25.79,25.99,25.76,25.94,884955.0,23.3988,23.5803,23.3716,23.5349,884955.0
2016-08-26 10:30:00,25.93,25.94,25.74,25.75,338520.0,23.5258,23.5349,23.3535,23.3625,338520.0
2016-08-26 10:40:00,25.75,25.75,25.67,25.71,162241.0,23.3625,23.3625,23.2899,23.3262,162241.0
2016-08-26 10:50:00,25.71,25.71,25.65,25.69,159990.0,23.3262,23.3262,23.2718,23.3081,159990.0
2016-08-26 11:00:00,25.69,25.7,25.65,25.69,308234.0,23.3081,23.3172,23.2718,23.3081,308234.0
2016-08-26 11:10:00,25.68,25.75,25.67,25.71,229088.0,23.299,23.3625,23.2899,23.3262,229088.0
2016-08-26 11:20:00,25.71,25.77,25.68,25.77,235033.0,23.3262,23.3807,23.299,23.3807,235033.0
2016-08-26 11:30:00,25.77,25.81,25.75,25.76,148529.0,23.3807,23.417,23.3625,23.3716,148529.0
2016-08-26 11:40:00,25.77,25.77,25.7,25.72,96598.0,23.3807,23.3807,23.3172,23.3353,96598.0
2016-08-26 11:50:00,25.72,25.72,25.64,25.71,140684.0,23.3353,23.3353,23.2627,23.3262,140684.0
2016-08-26 12:00:00,25.72,25.72,25.55,25.58,110504.0,23.3353,23.3353,23.1811,23.2083,110504.0
2016-08-26 12:10:00,25.58,25.6,25.53,25.57,159639.0,23.2083,23.2264,23.1629,23.1992,159639.0
2016-08-26 12:20:00,25.56,25.58,25.5,25.52,118984.0,23.1901,23.2083,23.1357,23.1539,118984.0
2016-08-26 12:30:00,25.51,25.55,25.5,25.5,216025.0,23.1448,23.1811,23.1357,23.1357,216025.0
2016-08-26 12:40:00,25.51,25.55,25.5,25.5,112073.0,23.1448,23.1811,23.1357,23.1357,112073.0
2016-08-26 12:50:00,25.51,25.56,25.5,25.56,134678.0,23.1448,23.1901,23.1357,23.1901,134678.0
2016-08-26 13:00:00,25.56,25.62,25.54,25.58,182314.0,23.1901,23.2446,23.172,23.2083,182314.0
2016-08-26 13:10:00,25.58,25.58,25.51,25.54,88120.0,23.2083,23.2083,23.1448,23.172,88120.0
2016-08-26 13:20:00,25.55,25.57,25.53,25.57,60458.0,23.1811,23.1992,23.1629,23.1992,60458.0
2016-08-26 13:30:00,25.57,25.57,25.54,25.54,65371.0,23.1992,23.1992,23.172,23.172,65371.0
2016-08-26 13:40:00,25.54,25.54,25.49,25.5,117377.0,23.172,23.172,23.1266,23.1357,117377.0
2016-08-26 13:50:00,25.51,25.52,25.49,25.51,293689.0,23.1448,23.1539,23.1266,23.1448,293689.0
2016-08-26 14:00:00,25.51,25.54,25.5,25.54,100989.0,23.1448,23.172,23.1357,23.172,100989.0
2016-08-26 14:10:00,25.54,25.57,25.5,25.53,169578.0,23.172,23.1992,23.1357,23.1629,169578.0
2016-08-26 14:20:00,25.53,25.54,25.5,25.5,101141.0,23.1629,23.172,23.1357,23.1357,101141.0
2016-08-26 14:30:00,25.5,25.54,25.5,25.52,131468.0,23.1357,23.172,23.1357,23.1539,131468.0
2016-08-26 14:40:00,25.52,25.53,25.5,25.51,105758.0,23.1539,23.1629,23.1357,23.1448,105758.0
2016-08-26 14:50:00,25.52,25.52,25.5,25.52,94646.0,23.1539,23.1539,23.1357,23.1539,94646.0
2016-08-26 15:00:00,25.52,25.55,25.51,25.55,187272.0,23.1539,23.1811,23.1448,23.1811,187272.0
2016-08-26 15:10:00,25.55,25.57,25.52,25.55,180278.0,23.1811,23.1992,23.1539,23.1811,180278.0
2016-08-26 15:20:00,25.55,25.6,25.54,25.59,119592.0,23.1811,23.2264,23.172,23.2174,119592.0
2016-08-26 15:30:00,25.59,25.69,25.59,25.68,164522.0,23.2174,23.3081,23.2174,23.299,164522.0
2016-08-26 15:40:00,25.68,25.73,25.67,25.73,217081.0,23.299,23.3444,23.2899,23.3444,217081.0
2016-08-26 15:50:00,25.73,25.79,25.72,25.79,981083.0,23.3444,23.3988,23.3353,23.3988,981083.0
2016-08-29 09:30:00,25.87,25.87,25.47,25.5,616663.0,23.4714,23.4714,23.1085,23.1357,616663.0
2016-08-29 09:40:00,25.51,25.63,25.5,25.58,215039.0,23.1448,23.2537,23.1357,23.2083,215039.0
2016-08-29 09:50:00,25.57,25.58,25.49,25.55,228540.0,23.1992,23.2083,23.1266,23.1811,228540.0
2016-08-29 10:00:00,25.55,25.58,25.49,25.52,313546.0,23.1811,23.2083,23.1266,23.1539,313546.0
2016-08-29 10:10:00,25.52,25.56,25.49,25.52,191200.0,23.1539,23.1901,23.1266,23.1539,191200.0
2016-08-29 10:20:00,25.52,25.54,25.5,25.51,127485.0,23.1539,23.172,23.1357,23.1448,127485.0
2016-08-29 10:30:00,25.51,25.53,25.5,25.51,60150.0,23.1448,23.1629,23.1357,23.1448,60150.0
2016-08-29 10:40:00,25.51,25.59,25.5,25.58,133532.0,23.1448,23.2174,23.1357,23.2083,133532.0
2016-08-29 10:50:00,25.57,25.58,25.51,25.54,107832.0,23.1992,23.2083,23.1448,23.172,107832.0
2016-08-29 11:00:00,25.53,25.55,25.51,25.51,68552.0,23.1629,23.1811,23.1448,23.1448,68552.0
2016-08-29 11:10:00,25.52,25.52,25.5,25.5,90717.0,23.1539,23.1539,23.1357,23.1357,90717.0
2016-08-29 11:20:00,25.51,25.53,25.5,25.53,49765.0,23.1448,23.1629,23.1357,23.1629,49765.0
2016-08-29 11:30:00,25.52,25.56,25.52,25.56,65385.0,23.1539,23.1901,23.1539,23.1901,65385.0
2016-08-29 11:40:00,25.56,25.73,25.55,25.73,244890.0,23.1901,23.3444,23.1811,23.3444,244890.0
2016-08-29 11:50:00,25.73,25.78,25.69,25.71,183555.0,23.3444,23.3897,23.3081,23.3262,183555.0
2016-08-29 12:00:00,25.7,25.73,25.69,25.7,81031.0,23.3172,23.3444,23.3081,23.3172,81031.0
2016-08-29 12:10:00,25.7,25.73,25.69,25.73,151788.0,23.3172,23.3444,23.3081,23.3444,151788.0
2016-08-29 12:20:00,25.73,25.74,25.7,25.71,60138.0,23.3444,23.3535,23.3172,23.3262,60138.0
2016-08-29 12:30:00,25.71,25.71,25.66,25.69,104923.0,23.3262,23.3262,23.2809,23.3081,104923.0
2016-08-29 12:40:00,25.68,25.72,25.68,25.71,114195.0,23.299,23.3353,23.299,23.3262,114195.0
2016-08-29 12:50:00,25.71,25.73,25.69,25.73,125214.0,23.3262,23.3444,23.3081,23.3444,125214.0
2016-08-29 13:00:00,25.73,25.79,25.72,25.75,95146.0,23.3444,23.3988,23.3353,23.3625,95146.0
2016-08-29 13:10:00,25.76,25.77,25.74,25.74,46368.0,23.3716,23.3807,23.3535,23.3535,46368.0
2016-08-29 13:20:00,25.75,25.79,25.74,25.78,66095.0,23.3625,23.3988,23.3535,23.3897,66095.0
2016-08-29 13:30:00,25.78,25.79,25.71,25.73,81612.0,23.3897,23.3988,23.3262,23.3444,81612.0
2016-08-29 13:40:00,25.72,25.75,25.71,25.72,69097.0,23.3353,23.3625,23.3262,23.3353,69097.0
2016-08-29 13:50:00,25.71,25.73,25.68,25.68,80690.0,23.3262,23.3444,23.299,23.299,80690.0
2016-08-29 14:00:00,25.69,25.7,25.68,25.7,38839.0,23.3081,23.3172,23.299,23.3172,38839.0
2016-08-29 14:10:00,25.7,25.7,25.66,25.67,49872.0,23.3172,23.3172,23.2809,23.2899,49872.0
2016-08-29 14:20:00,25.67,25.67,25.65,25.65,27305.0,23.2899,23.2899,23.2718,23.2718,27305.0
2016-08-29 14:30:00,25.66,25.68,25.65,25.67,35198.0,23.2809,23.299,23.2718,23.2899,35198.0
2016-08-29 14:40:00,25.67,25.68,25.65,25.66,48946.0,23.2899,23.299,23.2718,23.2809,48946.0
2016-08-29 14:50:00,25.67,25.68,25.65,25.67,56589.0,23.2899,23.299,23.2718,23.2899,56589.0
2016-08-29 15:00:00,25.68,25.68,25.65,25.66,30051.0,23.299,23.299,23.2718,23.2809,30051.0
2016-08-29 15:10:00,25.66,25.67,25.61,25.61,76857.0,23.2809,23.2899,23.2355,23.2355,76857.0
2016-08-29 15:20:00,25.62,25.63,25.58,25.59,72682.0,23.2446,23.2537,23.2083,23.2174,72682.0
2016-08-29 15:30:00,25.58,25.6,25.55,25.6,107582.0,23.2083,23.2264,23.1811,23.2264,107582.0
2016-08-29 15:40:00,25.59,25.62,25.58,25.58,116382.0,23.2174,23.2446,23.2083,23.2083,116382.0
2016-08-29 15:50:00,25.59,25.63,25.58,25.61,442785.0,23.2174,23.2537,23.2083,23.2355,442785.0
2016-08-30 09:30:00,25.71,25.91,25.58,25.79,397874.0,23.3262,23.5077,23.2083,23.3988,397874.0
2016-08-30 09:40:00,25.78,25.91,25.72,25.91,235455.0,23.3897,23.5077,23.3353,23.5077,235455.0
2016-08-30 09:50:00,25.9,25.95,25.87,25.91,450642.0,23.4986,23.544,23.4714,23.5077,450642.0
2016-08-30 10:00:00,25.91,25.91,25.79,25.82,250195.0,23.5077,23.5077,23.3988,23.426,250195.0
2016-08-30 10:10:00,25.81,25.82,25.7,25.7,159982.0,23.417,23.426,23.3172,23.3172,159982.0
2016-08-30 10:20:00,25.7,25.81,25.69,25.79,95070.0,23.3172,23.417,23.3081,23.3988,95070.0
2016-08-30 10:30:00,25.79,25.8,25.62,25.63,128622.0,23.3988,23.4079,23.2446,23.2537,128622.0
2016-08-30 10:40:00,25.63,25.68,25.62,25.68,117525.0,23.2537,23.299,23.2446,23.299,117525.0
2016-08-30 10:50:00,25.68,25.69,25.61,25.65,93425.0,23.299,23.3081,23.2355,23.2718,93425.0
2016-08-30 11:00:00,25.64,25.74,25.62,25.72,186428.0,23.2627,23.3535,23.2446,23.3353,186428.0
2016-08-30 11:10:00,25.73,25.75,25.7,25.73,99346.0,23.3444,23.3625,23.3172,23.3444,99346.0
2016-08-30 11:20:00,25.73,25.8,25.72,25.78,149063.0,23.3444,23.4079,23.3353,23.3897,149063.0
2016-08-30 11:30:00,25.79,25.79,25.75,25.78,68209.0,23.3988,23.3988,23.3625,23.3897,68209.0
2016-08-30 11:40:00,25.78,25.78,25.68,25.7,115640.0,23.3897,23.3897,23.299,23.3172,115640.0
2016-08-30 11:50:00,25.7,25.74,25.68,25.73,119104.0,23.3172,23.3535,23.299,23.3444,119104.0
2016-08-30 12:00:00,25.72,25.73,25.64,25.7,195177.0,23.3353,23.3444,23.2627,23.3172,195177.0
2016-08-30 12:10:00,25.71,25.71,25.62,25.64,210530.0,23.3262,23.3262,23.2446,23.2627,210530.0
2016-08-30 12:20:00,25.64,25.65,25.58,25.58,185717.0,23.2627,23.2718,23.2083,23.2083,185717.0
2016-08-30 12:30:00,25.59,25.64,25.56,25.63,177055.0,23.2174,23.2627,23.1901,23.2537,177055.0
2016-08-30 12:40:00,25.64,25.65,25.58,25.59,92361.0,23.2627,23.2718,23.2083,23.2174,92361.0
2016-08-30 12:50:00,25.59,25.59,25.52,25.53,148972.0,23.2174,23.2174,23.1539,23.1629,148972.0
2016-08-30 13:00:00,25.54,25.55,25.52,25.55,151057.0,23.172,23.1811,23.1539,23.1811,151057.0
2016-08-30 13:10:00,25.55,25.58,25.54,25.55,128489.0,23.1811,23.2083,23.172,23.1811,128489.0
2016-08-30 13:20:00,25.55,25.57,25.53,25.55,75072.0,23.1811,23.1992,23.1629,23.1811,75072.0
2016-08-30 13:30:00,25.55,25.58,25.53,25.58,105810.0,23.1811,23.2083,23.1629,23.2083,105810.0
2016-08-30 13:40:00,25.57,25.58,25.52,25.52,101529.0,23.1992,23.2083,23.1539,23.1539,101529.0
2016-08-30 13:50:00,25.52,25.53,25.5,25.53,80547.0,23.1539,23.1629,23.1357,23.1629,80547.0
2016-08-30 14:00:00,25.53,25.53,25.5,25.51,160216.0,23.1629,23.1629,23.1357,23.1448,160216.0
2016-08-30 14:10:00,25.5,25.51,25.49,25.51,144858.0,23.1357,23.1448,23.1266,23.1448,144858.0
2016-08-30 14:20:00,25.5,25.54,25.5,25.53,51611.0,23.1357,23.172,23.1357,23.1629,51611.0
2016-08-30 14:30:00,25.54,25.56,25.51,25.56,71554.0,23.172,23.1901,23.1448,23.1901,71554.0
2016-08-30 14:40:00,25.56,25.58,25.55,25.57,42448.0,23.1901,23.2083,23.1811,23.1992,42448.0
2016-08-30 14:50:00,25.57,25.59,25.56,25.58,35162.0,23.1992,23.2174,23.1901,23.2083,35162.0
2016-08-30 15:00:00,25.59,25.59,25.55,25.57,75626.0,23.2174,23.2174,23.1811,23.1992,75626.0
2016-08-30 15:10:00,25.57,25.57,25.53,25.55,70936.0,23.1992,23.1992,23.1629,23.1811,70936.0
2016-08-30 15:20:00,25.55,25.55,25.52,25.53,62471.0,23.1811,23.1811,23.1539,23.1629,62471.0
2016-08-30 15:30:00,25.54,25.59,25.52,25.59,132969.0,23.172,23.2174,23.1539,23.2174,132969.0
2016-08-30 15:40:00,25.59,25.6,25.55,25.6,166872.0,23.2174,23.2264,23.1811,23.2264,166872.0
2016-08-30 15:50:00,25.59,25.61,25.57,25.58,489018.0,23.2174,23.2355,23.1992,23.2083,489018.0
2016-08-31 09:30:00,25.53,25.6,25.49,25.5,489080.0,23.1629,23.2264,23.1266,23.1357,489080.0
2016-08-31 09:40:00,25.5,25.59,25.49,25.58,447908.0,23.1357,23.2174,23.1266,23.2083,447908.0
2016-08-31 09:50:00,25.59,25.61,25.53,25.58,176523.0,23.2174,23.2355,23.1629,23.2083,176523.0
2016-08-31 10:00:00,25.57,25.65,25.54,25.64,334962.0,23.1992,23.2718,23.172,23.2627,334962.0
2016-08-31 10:10:00,25.64,25.7,25.62,25.66,274275.0,23.2627,23.3172,23.2446,23.2809,274275.0
2016-08-31 10:20:00,25.67,25.68,25.64,25.67,116788.0,23.2899,23.299,23.2627,23.2899,116788.0
2016-08-31 10:30:00,25.66,25.67,25.64,25.66,336014.0,23.2809,23.2899,23.2627,23.2809,336014.0
2016-08-31 10:40:00,25.66,25.66,25.58,25.61,585890.0,23.2809,23.2809,23.2083,23.2355,585890.0
2016-08-31 10:50:00,25.61,25.61,25.45,25.46,247395.0,23.2355,23.2355,23.0903,23.0994,247395.0
2016-08-31 11:00:00,25.45,25.45,25.2,25.3,657822.0,23.0903,23.0903,22.8635,22.9543,657822.0
2016-08-31 11:10:00,25.31,25.33,25.25,25.31,120092.0,22.9633,22.9815,22.9089,22.9633,120092.0
2016-08-31 11:20:00,25.3,25.42,25.29,25.42,138578.0,22.9543,23.0631,22.9452,23.0631,138578.0
2016-08-31 11:30:00,25.42,25.44,25.4,25.41,183651.0,23.0631,23.0813,23.045,23.0541,183651.0
2016-08-31 11:40:00,25.4,25.43,25.39,25.4,152699.0,23.045,23.0722,23.0359,23.045,152699.0
2016-08-31 11:50:00,25.4,25.41,25.38,25.4,235030.0,23.045,23.0541,23.0268,23.045,235030.0
2016-08-31 12:00:00,25.4,25.41,25.35,25.38,203220.0,23.045,23.0541,22.9996,23.0268,203220.0
2016-08-31 12:10:00,25.38,25.42,25.36,25.36,286946.0,23.0268,23.0631,23.0087,23.0087,286946.0
2016-08-31 12:20:00,25.36,25.36,25.28,25.36,174843.0,23.0087,23.0087,22.9361,23.0087,174843.0
2016-08-31 12:30:00,25.36,25.36,25.29,25.34,238537.0,23.0087,23.0087,22.9452,22.9905,238537.0
2016-08-31 12:40:00,25.33,25.39,25.33,25.39,120331.0,22.9815,23.0359,22.9815,23.0359,120331.0
2016-08-31 12:50:00,25.38,25.41,25.34,25.41,104766.0,23.0268,23.0541,22.9905,23.0541,104766.0
2016-08-31 13:00:00,25.41,25.45,25.34,25.38,269208.0,23.0541,23.0903,22.9905,23.0268,269208.0
2016-08-31 13:10:00,25.37,25.38,25.35,25.35,31663.0,23.0178,23.0268,22.9996,22.9996,31663.0
2016-08-31 13:20:00,25.36,25.37,25.35,25.36,76301.0,23.0087,23.0178,22.9996,23.0087,76301.0
2016-08-31 13:30:00,25.35,25.39,25.34,25.39,181060.0,22.9996,23.0359,22.9905,23.0359,181060.0
2016-08-31 13:40:00,25.38,25.41,25.38,25.39,49277.0,23.0268,23.0541,23.0268,23.0359,49277.0
2016-08-31 13:50:00,25.39,25.4,25.35,25.37,104855.0,23.0359,23.045,22.9996,23.0178,104855.0
2016-08-31 14:00:00,25.36,25.4,25.34,25.38,106325.0,23.0087,23.045,22.9905,23.0268,106325.0
2016-08-31 14:10:00,25.38,25.39,25.36,25.37,43249.0,23.0268,23.0359,23.0087,23.0178,43249.0
2016-08-31 14:20:00,25.36,25.38,25.36,25.36,71618.0,23.0087,23.0268,23.0087,23.0087,71618.0
2016-08-31 14:30:00,25.37,25.38,25.33,25.34,117034.0,23.0178,23.0268,22.9815,22.9905,117034.0
2016-08-31 14:40:00,25.33,25.37,25.31,25.31,165620.0,22.9815,23.0178,22.9633,22.9633,165620.0
2016-08-31 14:50:00,25.31,25.38,25.29,25.36,180811.0,22.9633,23.0268,22.9452,23.0087,180811.0
2016-08-31 15:00:00,25.37,25.45,25.36,25.45,148136.0,23.0178,23.0903,23.0087,23.0903,148136.0
2016-08-31 15:10:00,25.45,25.48,25.43,25.44,175167.0,23.0903,23.1176,23.0722,23.0813,175167.0
2016-08-31 15:20:00,25.44,25.52,25.39,25.5,284190.0,23.0813,23.1539,23.0359,23.1357,284190.0
2016-08-31 15:30:00,25.5,25.51,25.43,25.44,179227.0,23.1357,23.1448,23.0722,23.0813,179227.0
2016-08-31 15:40:00,25.44,25.45,25.38,25.4,182361.0,23.0813,23.0903,23.0268,23.045,182361.0
2016-08-31 15:50:00,25.41,25.45,25.36,25.42,961259.0,23.0541,23.0903,23.0087,23.0631,961259.0
2016-09-01 09:30:00,25.43,25.55,25.33,25.47,382076.0,23.0722,23.1811,22.9815,23.1085,382076.0
2016-09-01 09:40:00,25.48,25.57,25.42,25.57,198083.0,23.1176,23.1992,23.0631,23.1992,198083.0
2016-09-01 09:50:00,25.58,25.58,25.47,25.51,204560.0,23.2083,23.2083,23.1085,23.1448,204560.0
2016-09-01 10:00:00,25.5,25.55,25.41,25.51,196945.0,23.1357,23.1811,23.0541,23.1448,196945.0
2016-09-01 10:10:00,25.52,25.55,25.45,25.48,181717.0,23.1539,23.1811,23.0903,23.1176,181717.0
2016-09-01 10:20:00,25.47,25.52,25.38,25.46,237645.0,23.1085,23.1539,23.0268,23.0994,237645.0
2016-09-01 10:30:00,25.46,25.46,25.36,25.41,137009.0,23.0994,23.0994,23.0087,23.0541,137009.0
2016-09-01 10:40:00,25.4,25.47,25.4,25.46,61532.0,23.045,23.1085,23.045,23.0994,61532.0
2016-09-01 10:50:00,25.46,25.53,25.46,25.52,158041.0,23.0994,23.1629,23.0994,23.1539,158041.0
2016-09-01 11:00:00,25.51,25.51,25.46,25.47,96309.0,23.1448,23.1448,23.0994,23.1085,96309.0
2016-09-01 11:10:00,25.47,25.52,25.44,25.5,149745.0,23.1085,23.1539,23.0813,23.1357,149745.0
2016-09-01 11:20:00,25.5,25.56,25.5,25.55,123261.0,23.1357,23.1901,23.1357,23.1811,123261.0
2016-09-01 11:30:00,25.55,25.57,25.53,25.54,76861.0,23.1811,23.1992,23.1629,23.172,76861.0
2016-09-01 11:40:00,25.54,25.62,25.53,25.61,159258.0,23.172,23.2446,23.1629,23.2355,159258.0
2016-09-01 11:50:00,25.62,25.65,25.57,25.59,153658.0,23.2446,23.2718,23.1992,23.2174,153658.0
2016-09-01 12:00:00,25.59,25.59,25.55,25.57,69543.0,23.2174,23.2174,23.1811,23.1992,69543.0
2016-09-01 12:10:00,25.56,25.69,25.55,25.67,131971.0,23.1901,23.3081,23.1811,23.2899,131971.0
2016-09-01 12:20:00,25.68,25.73,25.65,25.69,112744.0,23.299,23.3444,23.2718,23.3081,112744.0
2016-09-01 12:30:00,25.69,25.71,25.64,25.64,38941.0,23.3081,23.3262,23.2627,23.2627,38941.0
2016-09-01 12:40:00,25.64,25.67,25.61,25.65,125239.0,23.2627,23.2899,23.2355,23.2718,125239.0
2016-09-01 12:50:00,25.65,25.67,25.61,25.62,24910.0,23.2718,23.2899,23.2355,23.2446,24910.0
2016-09-01 13:00:00,25.62,25.7,25.61,25.69,90545.0,23.2446,23.3172,23.2355,23.3081,90545.0
2016-09-01 13:10:00,25.68,25.69,25.66,25.67,52110.0,23.299,23.3081,23.2809,23.2899,52110.0
2016-09-01 13:20:00,25.68,25.71,25.67,25.71,62343.0,23.299,23.3262,23.2899,23.3262,62343.0
2016-09-01 13:30:00,25.71,25.72,25.68,25.68,42590.0,23.3262,23.3353,23.299,23.299,42590.0
2016-09-01 13:40:00,25.68,25.7,25.67,25.69,38861.0,23.299,23.3172,23.2899,23.3081,38861.0
2016-09-01 13:50:00,25.68,25.69,25.62,25.64,61195.0,23.299,23.3081,23.2446,23.2627,61195.0
2016-09-01 14:00:00,25.64,25.64,25.6,25.63,67165.0,23.2627,23.2627,23.2264,23.2537,67165.0
2016-09-01 14:10:00,25.63,25.65,25.62,25.64,38749.0,23.2537,23.2718,23.2446,23.2627,38749.0
2016-09-01 14:20:00,25.63,25.65,25.61,25.65,47636.0,23.2537,23.2718,23.2355,23.2718,47636.0
2016-09-01 14:30:00,25.64,25.67,25.62,25.63,55008.0,23.2627,23.2899,23.2446,23.2537,55008.0
2016-09-01 14:40:00,25.63,25.65,25.62,25.63,44020.0,23.2537,23.2718,23.2446,23.2537,44020.0
2016-09-01 14:50:00,25.63,25.65,25.62,25.63,93608.0,23.2537,23.2718,23.2446,23.2537,93608.0
2016-09-01 15:00:00,25.63,25.63,25.55,25.58,82442.0,23.2537,23.2537,23.1811,23.2083,82442.0
2016-09-01 15:10:00,25.58,25.6,25.55,25.56,52676.0,23.2083,23.2264,23.1811,23.1901,52676.0
2016-09-01 15:20:00,25.56,25.58,25.55,25.58,67343.0,23.1901,23.2083,23.1811,23.2083,67343.0
2016-09-01 15:30:00,25.58,25.66,25.57,25.66,134639.0,23.2083,23.2809,23.1992,23.2809,134639.0
2016-09-01 15:40:00,25.66,25.72,25.66,25.7,148979.0,23.2809,23.3353,23.2809,23.3172,148979.0
2016-09-01 15:50:00,25.69,25.73,25.67,25.71,575498.0,23.3081,23.3444,23.2899,23.3262,575498.0
2016-09-02 09:30:00,25.9,26.01,25.76,25.82,654717.0,23.4986,23.5984,23.3716,23.426,654717.0
2016-09-02 09:40:00,25.83,26.0,25.8,25.94,684383.0,23.4351,23.5894,23.4079,23.5349,684383.0
2016-09-02 09:50:00,25.95,26.07,25.94,25.98,970075.0,23.544,23.6529,23.5349,23.5712,970075.0
2016-09-02 10:00:00,25.99,26.07,25.98,26.01,406312.0,23.5803,23.6529,23.5712,23.5984,406312.0
2016-09-02 10:10:00,26.02,26.02,25.89,25.93,542151.0,23.6075,23.6075,23.4895,23.5258,542151.0
2016-09-02 10:20:00,25.93,25.99,25.88,25.99,380580.0,23.5258,23.5803,23.4805,23.5803,380580.0
2016-09-02 10:30:00,26.0,26.04,25.98,26.03,388036.0,23.5894,23.6256,23.5712,23.6166,388036.0
2016-09-02 10:40:00,26.03,26.03,25.95,25.96,323228.0,23.6166,23.6166,23.544,23.5531,323228.0
2016-09-02 10:50:00,25.96,25.97,25.85,25.88,202242.0,23.5531,23.5621,23.4533,23.4805,202242.0
2016-09-02 11:00:00,25.88,25.9,25.87,25.9,177104.0,23.4805,23.4986,23.4714,23.4986,177104.0
2016-09-02 11:10:00,25.9,25.9,25.76,25.81,248870.0,23.4986,23.4986,23.3716,23.417,248870.0
2016-09-02 11:20:00,25.81,25.9,25.8,25.89,276126.0,23.417,23.4986,23.4079,23.4895,276126.0
2016-09-02 11:30:00,25.9,25.9,25.87,25.88,118965.0,23.4986,23.4986,23.4714,23.4805,118965.0
2016-09-02 11:40:00,25.88,25.9,25.84,25.86,101745.0,23.4805,23.4986,23.4442,23.4623,101745.0
2016-09-02 11:50:00,25.86,25.88,25.85,25.85,112650.0,23.4623,23.4805,23.4533,23.4533,112650.0
2016-09-02 12:00:00,25.86,25.86,25.8,25.8,126824.0,23.4623,23.4623,23.4079,23.4079,126824.0
2016-09-02 12:10:00,25.8,25.81,25.71,25.71,119280.0,23.4079,23.417,23.3262,23.3262,119280.0
2016-09-02 12:20:00,25.71,25.73,25.68,25.69,92236.0,23.3262,23.3444,23.299,23.3081,92236.0
2016-09-02 12:30:00,25.7,25.74,25.65,25.74,129334.0,23.3172,23.3535,23.2718,23.3535,129334.0
2016-09-02 12:40:00,25.74,25.75,25.71,25.71,82899.0,23.3535,23.3625,23.3262,23.3262,82899.0
2016-09-02 12:50:00,25.71,25.75,25.71,25.72,89136.0,23.3262,23.3625,23.3262,23.3353,89136.0
2016-09-02 13:00:00,25.73,25.76,25.67,25.67,149316.0,23.3444,23.3716,23.2899,23.2899,149316.0
2016-09-02 13:10:00,25.67,25.67,25.63,25.65,84742.0,23.2899,23.2899,23.2537,23.2718,84742.0
2016-09-02 13:20:00,25.65,25.71,25.64,25.67,110557.0,23.2718,23.3262,23.2627,23.2899,110557.0
2016-09-02 13:30:00,25.67,25.67,25.6,25.6,103085.0,23.2899,23.2899,23.2264,23.2264,103085.0
2016-09-02 13:40:00,25.6,25.64,25.58,25.63,66635.0,23.2264,23.2627,23.2083,23.2537,66635.0
2016-09-02 13:50:00,25.63,25.65,25.61,25.61,168898.0,23.2537,23.2718,23.2355,23.2355,168898.0
2016-09-02 14:00:00,25.61,25.62,25.58,25.61,63482.0,23.2355,23.2446,23.2083,23.2355,63482.0
2016-09-02 14:10:00,25.61,25.66,25.6,25.6,112882.0,23.2355,23.2809,23.2264,23.2264,112882.0
2016-09-02 14:20:00,25.61,25.62,25.59,25.62,87546.0,23.2355,23.2446,23.2174,23.2446,87546.0
2016-09-02 14:30:00,25.62,25.62,25.55,25.57,160960.0,23.2446,23.2446,23.1811,23.1992,160960.0
2016-09-02 14:40:00,25.58,25.59,25.55,25.57,131276.0,23.2083,23.2174,23.1811,23.1992,131276.0
2016-09-02 14:50:00,25.56,25.6,25.54,25.55,139140.0,23.1901,23.2264,23.172,23.1811,139140.0
2016-09-02 15:00:00,25.55,25.56,25.53,25.55,133737.0,23.1811,23.1901,23.1629,23.1811,133737.0
2016-09-02 15:10:00,25.54,25.57,25.53,25.54,134610.0,23.172,23.1992,23.1629,23.172,134610.0
2016-09-02 15:20:00,25.53,25.56,25.52,25.55,191260.0,23.1629,23.1901,23.1539,23.1811,191260.0
2016-09-02 15:30:00,25.55,25.56,25.53,25.55,81108.0,23.1811,23.1901,23.1629,23.1811,81108.0
2016-09-02 15:40:00,25.55,25.6,25.55,25.58,218052.0,23.1811,23.2264,23.1811,23.2083,218052.0
2016-09-02 15:50:00,25.59,25.6,25.54,25.55,786399.0,23.2174,23.2264,23.172,23.1811,786399.0
2016-09-06 09:30:00,25.72,26.25,25.72,25.93,1042798.0,23.3353,23.8162,23.3353,23.5258,1042798.0
2016-09-06 09:40:00,25.93,26.99,25.93,26.74,3249876.0,23.5258,24.4876,23.5258,24.2607,3249876.0
2016-09-06 09:50:00,26.74,27.0,26.67,26.75,1607479.0,24.2607,24.4966,24.1972,24.2698,1607479.0
2016-09-06 10:00:00,26.75,26.84,26.57,26.57,665134.0,24.2698,24.3515,24.1065,24.1065,665134.0
2016-09-06 10:10:00,26.59,26.62,26.45,26.46,876422.0,24.1246,24.1519,23.9976,24.0067,876422.0
2016-09-06 10:20:00,26.45,26.64,26.45,26.55,555323.0,23.9976,24.17,23.9976,24.0884,555323.0
2016-09-06 10:30:00,26.54,26.56,26.48,26.52,499038.0,24.0793,24.0974,24.0248,24.0611,499038.0
2016-09-06 10:40:00,26.52,26.56,26.41,26.49,906627.0,24.0611,24.0974,23.9613,24.0339,906627.0
2016-09-06 10:50:00,26.49,26.5,26.46,26.49,227196.0,24.0339,24.043,24.0067,24.0339,227196.0
2016-09-06 11:00:00,26.49,26.51,26.43,26.5,480384.0,24.0339,24.0521,23.9795,24.043,480384.0
2016-09-06 11:10:00,26.5,26.58,26.49,26.51,356520.0,24.043,24.1156,24.0339,24.0521,356520.0
2016-09-06 11:20:00,26.52,26.57,26.49,26.5,235203.0,24.0611,24.1065,24.0339,24.043,235203.0
2016-09-06 11:30:00,26.51,26.52,26.36,26.43,250731.0,24.0521,24.0611,23.916,23.9795,250731.0
2016-09-06 11:40:00,26.43,26.47,26.4,26.47,224631.0,23.9795,24.0158,23.9523,24.0158,224631.0
2016-09-06 11:50:00,26.47,26.51,26.4,26.51,220172.0,24.0158,24.0521,23.9523,24.0521,220172.0
2016-09-06 12:00:00,26.51,26.63,26.51,26.63,274497.0,24.0521,24.1609,24.0521,24.1609,274497.0
2016-09-06 12:10:00,26.63,26.63,26.48,26.5,260849.0,24.1609,24.1609,24.0248,24.043,260849.0
2016-09-06 12:20:00,26.5,26.54,26.48,26.54,86872.0,24.043,24.0793,24.0248,24.0793,86872.0
2016-09-06 12:30:00,26.53,26.59,26.5,26.53,141956.0,24.0702,24.1246,24.043,24.0702,141956.0
2016-09-06 12:40:00,26.53,26.56,26.49,26.55,139613.0,24.0702,24.0974,24.0339,24.0884,139613.0
2016-09-06 12:50:00,26.55,26.55,26.5,26.5,83855.0,24.0884,24.0884,24.043,24.043,83855.0
2016-09-06 13:00:00,26.5,26.52,26.49,26.51,69813.0,24.043,24.0611,24.0339,24.0521,69813.0
2016-09-06 13:10:00,26.51,26.54,26.51,26.51,79412.0,24.0521,24.0793,24.0521,24.0521,79412.0
2016-09-06 13:20:00,26.51,26.56,26.49,26.52,142178.0,24.0521,24.0974,24.0339,24.0611,142178.0
2016-09-06 13:30:00,26.52,26.53,26.51,26.52,160678.0,24.0611,24.0702,24.0521,24.0611,160678.0
2016-09-06 13:40:00,26.51,26.55,26.49,26.52,120476.0,24.0521,24.0884,24.0339,24.0611,120476.0
2016-09-06 13:50:00,26.52,26.53,26.49,26.5,149645.0,24.0611,24.0702,24.0339,24.043,149645.0
2016-09-06 14:00:00,26.5,26.56,26.5,26.56,136369.0,24.043,24.0974,24.043,24.0974,136369.0
2016-09-06 14:10:00,26.55,26.56,26.49,26.5,143536.0,24.0884,24.0974,24.0339,24.043,143536.0
2016-09-06 14:20:00,26.51,26.54,26.49,26.53,209750.0,24.0521,24.0793,24.0339,24.0702,209750.0
2016-09-06 14:30:00,26.53,26.54,26.48,26.49,212719.0,24.0702,24.0793,24.0248,24.0339,212719.0
2016-09-06 14:40:00,26.49,26.52,26.47,26.5,507621.0,24.0339,24.0611,24.0158,24.043,507621.0
2016-09-06 14:50:00,26.49,26.52,26.47,26.52,305917.0,24.0339,24.0611,24.0158,24.0611,305917.0
2016-09-06 15:00:00,26.51,26.53,26.49,26.53,244725.0,24.0521,24.0702,24.0339,24.0702,244725.0
2016-09-06 15:10:00,26.53,26.57,26.52,26.55,215318.0,24.0702,24.1065,24.0611,24.0884,215318.0
2016-09-06 15:20:00,26.54,26.55,26.48,26.51,318104.0,24.0793,24.0884,24.0248,24.0521,318104.0
2016-09-06 15:30:00,26.5,26.51,26.42,26.43,180056.0,24.043,24.0521,23.9704,23.9795,180056.0
2016-09-06 15:40:00,26.43,26.49,26.42,26.49,252543.0,23.9795,24.0339,23.9704,24.0339,252543.0
2016-09-06 15:50:00,26.49,26.54,26.49,26.53,1310765.0,24.0339,24.0793,24.0339,24.0702,1310765.0
2016-09-07 09:30:00,26.57,26.73,26.53,26.66,519977.0,24.1065,24.2517,24.0702,24.1882,519977.0
2016-09-07 09:40:00,26.66,26.68,26.51,26.52,284017.0,24.1882,24.2063,24.0521,24.0611,284017.0
2016-09-07 09:50:00,26.53,26.69,26.48,26.68,252734.0,24.0702,24.2154,24.0248,24.2063,252734.0
2016-09-07 10:00:00,26.68,26.78,26.58,26.62,397890.0,24.2063,24.297,24.1156,24.1519,397890.0
2016-09-07 10:10:00,26.63,26.68,26.59,26.65,164313.0,24.1609,24.2063,24.1246,24.1791,164313.0
2016-09-07 10:20:00,26.64,26.73,26.63,26.71,157051.0,24.17,24.2517,24.1609,24.2335,157051.0
2016-09-07 10:30:00,26.71,26.72,26.68,26.7,158572.0,24.2335,24.2426,24.2063,24.2244,158572.0
2016-09-07 10:40:00,26.69,26.72,26.65,26.66,150405.0,24.2154,24.2426,24.1791,24.1882,150405.0
2016-09-07 10:50:00,26.66,26.72,26.65,26.71,191679.0,24.1882,24.2426,24.1791,24.2335,191679.0
2016-09-07 11:00:00,26.7,26.75,26.66,26.69,151465.0,24.2244,24.2698,24.1882,24.2154,151465.0
2016-09-07 11:10:00,26.7,26.72,26.6,26.63,141583.0,24.2244,24.2426,24.1337,24.1609,141583.0
2016-09-07 11:20:00,26.63,26.7,26.6,26.65,138310.0,24.1609,24.2244,24.1337,24.1791,138310.0
2016-09-07 11:30:00,26.66,26.7,26.62,26.65,254288.0,24.1882,24.2244,24.1519,24.1791,254288.0
2016-09-07 11:40:00,26.66,26.71,26.65,26.69,202457.0,24.1882,24.2335,24.1791,24.2154,202457.0
2016-09-07 11:50:00,26.68,26.72,26.67,26.7,104745.0,24.2063,24.2426,24.1972,24.2244,104745.0
2016-09-07 12:00:00,26.7,26.75,26.67,26.7,182411.0,24.2244,24.2698,24.1972,24.2244,182411.0
2016-09-07 12:10:00,26.69,26.75,26.68,26.72,193440.0,24.2154,24.2698,24.2063,24.2426,193440.0
2016-09-07 12:20:00,26.73,26.73,26.6,26.61,166385.0,24.2517,24.2517,24.1337,24.1428,166385.0
2016-09-07 12:30:00,26.62,26.64,26.58,26.63,80069.0,24.1519,24.17,24.1156,24.1609,80069.0
2016-09-07 12:40:00,26.63,26.7,26.6,26.7,102586.0,24.1609,24.2244,24.1337,24.2244,102586.0
2016-09-07 12:50:00,26.69,26.73,26.68,26.69,765543.0,24.2154,24.2517,24.2063,24.2154,765543.0
2016-09-07 13:00:00,26.7,26.7,26.64,26.67,240915.0,24.2244,24.2244,24.17,24.1972,240915.0
2016-09-07 13:10:00,26.67,26.7,26.65,26.67,179985.0,24.1972,24.2244,24.1791,24.1972,179985.0
2016-09-07 13:20:00,26.67,26.7,26.64,26.67,160570.0,24.1972,24.2244,24.17,24.1972,160570.0
2016-09-07 13:30:00,26.67,26.68,26.65,26.66,51400.0,24.1972,24.2063,24.1791,24.1882,51400.0
2016-09-07 13:40:00,26.65,26.68,26.65,26.67,85147.0,24.1791,24.2063,24.1791,24.1972,85147.0
2016-09-07 13:50:00,26.67,26.69,26.64,26.65,125824.0,24.1972,24.2154,24.17,24.1791,125824.0
2016-09-07 14:00:00,26.66,26.68,26.65,26.66,114199.0,24.1882,24.2063,24.1791,24.1882,114199.0
2016-09-07 14:10:00,26.66,26.71,26.65,26.67,101870.0,24.1882,24.2335,24.1791,24.1972,101870.0
2016-09-07 14:20:00,26.67,26.7,26.65,26.69,256961.0,24.1972,24.2244,24.1791,24.2154,256961.0
2016-09-07 14:30:00,26.7,26.73,26.69,26.72,294144.0,24.2244,24.2517,24.2154,24.2426,294144.0
2016-09-07 14:40:00,26.73,26.73,26.69,26.71,348560.0,24.2517,24.2517,24.2154,24.2335,348560.0
2016-09-07 14:50:00,26.71,26.73,26.66,26.68,259397.0,24.2335,24.2517,24.1882,24.2063,259397.0
2016-09-07 15:00:00,26.69,26.72,26.66,26.69,177985.0,24.2154,24.2426,24.1882,24.2154,177985.0
2016-09-07 15:10:00,26.69,26.69,26.66,26.67,69425.0,24.2154,24.2154,24.1882,24.1972,69425.0
2016-09-07 15:20:00,26.67,26.67,26.59,26.59,113145.0,24.1972,24.1972,24.1246,24.1246,113145.0
2016-09-07 15:30:00,26.59,26.64,26.54,26.61,416973.0,24.1246,24.17,24.0793,24.1428,416973.0
2016-09-07 15:40:00,26.6,26.62,26.53,26.54,135487.0,24.1337,24.1519,24.0702,24.0793,135487.0
2016-09-07 15:50:00,26.54,26.57,26.5,26.55,651064.0,24.0793,24.1065,24.043,24.0884,651064.0
2016-09-08 09:30:00,26.6,26.77,26.55,26.74,365045.0,24.1337,24.288,24.0884,24.2607,365045.0
2016-09-08 09:40:00,26.75,26.9,26.73,26.86,479569.0,24.2698,24.4059,24.2517,24.3696,479569.0
2016-09-08 09:50:00,26.85,26.85,26.65,26.68,287030.0,24.3605,24.3605,24.1791,24.2063,287030.0
2016-09-08 10:00:00,26.67,26.74,26.6,26.71,269416.0,24.1972,24.2607,24.1337,24.2335,269416.0
2016-09-08 10:10:00,26.7,26.79,26.63,26.74,206423.0,24.2244,24.3061,24.1609,24.2607,206423.0
2016-09-08 10:20:00,26.74,26.78,26.71,26.77,161919.0,24.2607,24.297,24.2335,24.288,161919.0
2016-09-08 10:30:00,26.77,26.88,26.77,26.87,254961.0,24.288,24.3878,24.288,24.3787,254961.0
2016-09-08 10:40:00,26.87,26.88,26.82,26.82,136244.0,24.3787,24.3878,24.3333,24.3333,136244.0
2016-09-08 10:50:00,26.82,26.82,26.78,26.79,87859.0,24.3333,24.3333,24.297,24.3061,87859.0
2016-09-08 11:00:00,26.8,26.87,26.78,26.81,190673.0,24.3152,24.3787,24.297,24.3242,190673.0
2016-09-08 11:10:00,26.82,26.89,26.79,26.86,176400.0,24.3333,24.3968,24.3061,24.3696,176400.0
2016-09-08 11:20:00,26.86,26.96,26.85,26.96,227739.0,24.3696,24.4603,24.3605,24.4603,227739.0
2016-09-08 11:30:00,26.96,27.06,26.95,27.03,566580.0,24.4603,24.5511,24.4513,24.5239,566580.0
2016-09-08 11:40:00,27.03,27.08,27.0,27.05,192215.0,24.5239,24.5692,24.4966,24.542,192215.0
2016-09-08 11:50:00,27.05,27.06,27.0,27.01,160439.0,24.542,24.5511,24.4966,24.5057,160439.0
2016-09-08 12:00:00,27.01,27.07,26.99,27.03,160373.0,24.5057,24.5601,24.4876,24.5239,160373.0
2016-09-08 12:10:00,27.03,27.06,27.0,27.01,180862.0,24.5239,24.5511,24.4966,24.5057,180862.0
2016-09-08 12:20:00,27.02,27.03,26.9,26.95,388183.0,24.5148,24.5239,24.4059,24.4513,388183.0
2016-09-08 12:30:00,26.95,26.97,26.93,26.94,134396.0,24.4513,24.4694,24.4331,24.4422,134396.0
2016-09-08 12:40:00,26.93,26.96,26.89,26.95,255229.0,24.4331,24.4603,24.3968,24.4513,255229.0
2016-09-08 12:50:00,26.95,26.95,26.9,26.92,149066.0,24.4513,24.4513,24.4059,24.4241,149066.0
2016-09-08 13:00:00,26.92,26.94,26.9,26.93,105410.0,24.4241,24.4422,24.4059,24.4331,105410.0
2016-09-08 13:10:00,26.92,26.94,26.88,26.93,156383.0,24.4241,24.4422,24.3878,24.4331,156383.0
2016-09-08 13:20:00,26.93,26.95,26.91,26.92,67280.0,24.4331,24.4513,24.415,24.4241,67280.0
2016-09-08 13:30:00,26.92,26.93,26.88,26.9,95865.0,24.4241,24.4331,24.3878,24.4059,95865.0
2016-09-08 13:40:00,26.9,26.91,26.82,26.87,121176.0,24.4059,24.415,24.3333,24.3787,121176.0
2016-09-08 13:50:00,26.87,26.95,26.87,26.92,142352.0,24.3787,24.4513,24.3787,24.4241,142352.0
2016-09-08 14:00:00,26.93,26.95,26.9,26.95,112221.0,24.4331,24.4513,24.4059,24.4513,112221.0
2016-09-08 14:10:00,26.94,26.95,26.89,26.92,66327.0,24.4422,24.4513,24.3968,24.4241,66327.0
2016-09-08 14:20:00,26.92,26.94,26.87,26.9,120429.0,24.4241,24.4422,24.3787,24.4059,120429.0
2016-09-08 14:30:00,26.9,26.94,26.86,26.91,120691.0,24.4059,24.4422,24.3696,24.415,120691.0
2016-09-08 14:40:00,26.91,26.97,26.89,26.9,199951.0,24.415,24.4694,24.3968,24.4059,199951.0
2016-09-08 14:50:00,26.89,26.94,26.88,26.94,261926.0,24.3968,24.4422,24.3878,24.4422,261926.0
2016-09-08 15:00:00,26.93,26.97,26.9,26.92,140422.0,24.4331,24.4694,24.4059,24.4241,140422.0
2016-09-08 15:10:00,26.92,26.92,26.86,26.89,187354.0,24.4241,24.4241,24.3696,24.3968,187354.0
2016-09-08 15:20:00,26.88,26.93,26.88,26.91,284712.0,24.3878,24.4331,24.3878,24.415,284712.0
2016-09-08 15:30:00,26.92,26.92,26.85,26.85,102162.0,24.4241,24.4241,24.3605,24.3605,102162.0
2016-09-08 15:40:00,26.85,26.86,26.8,26.83,207696.0,24.3605,24.3696,24.3152,24.3424,207696.0
2016-09-08 15:50:00,26.83,26.89,26.82,26.85,666285.0,24.3424,24.3968,24.3333,24.3605,666285.0
2016-09-09 09:30:00,26.82,26.95,26.51,26.65,1158735.0,24.3333,24.4513,24.0521,24.1791,1158735.0
2016-09-09 09:40:00,26.66,26.75,26.56,26.65,396484.0,24.1882,24.2698,24.0974,24.1791,396484.0
2016-09-09 09:50:00,26.64,26.64,26.53,26.54,386869.0,24.17,24.17,24.0702,24.0793,386869.0
2016-09-09 10:00:00,26.54,26.62,26.52,26.6,241245.0,24.0793,24.1519,24.0611,24.1337,241245.0
2016-09-09 10:10:00,26.6,26.65,26.52,26.53,553436.0,24.1337,24.1791,24.0611,24.0702,553436.0
2016-09-09 10:20:00,26.53,26.61,26.5,26.59,406548.0,24.0702,24.1428,24.043,24.1246,406548.0
2016-09-09 10:30:00,26.59,26.59,26.48,26.49,341591.0,24.1246,24.1246,24.0248,24.0339,341591.0
2016-09-09 10:40:00,26.49,26.51,26.4,26.4,388906.0,24.0339,24.0521,23.9523,23.9523,388906.0
2016-09-09 10:50:00,26.4,26.56,26.4,26.56,483858.0,23.9523,24.0974,23.9523,24.0974,483858.0
2016-09-09 11:00:00,26.55,26.63,26.54,26.55,303070.0,24.0884,24.1609,24.0793,24.0884,303070.0
2016-09-09 11:10:00,26.55,26.57,26.53,26.55,514802.0,24.0884,24.1065,24.0702,24.0884,514802.0
2016-09-09 11:20:00,26.55,26.6,26.54,26.59,259575.0,24.0884,24.1337,24.0793,24.1246,259575.0
2016-09-09 11:30:00,26.59,26.61,26.51,26.6,342329.0,24.1246,24.1428,24.0521,24.1337,342329.0
2016-09-09 11:40:00,26.6,26.6,26.52,26.59,470187.0,24.1337,24.1337,24.0611,24.1246,470187.0
2016-09-09 11:50:00,26.59,26.61,26.44,26.5,412511.0,24.1246,24.1428,23.9886,24.043,412511.0
2016-09-09 12:00:00,26.49,26.51,26.42,26.47,197415.0,24.0339,24.0521,23.9704,24.0158,197415.0
2016-09-09 12:10:00,26.47,26.52,26.47,26.51,148164.0,24.0158,24.0611,24.0158,24.0521,148164.0
2016-09-09 12:20:00,26.51,26.59,26.5,26.56,224259.0,24.0521,24.1246,24.043,24.0974,224259.0
2016-09-09 12:30:00,26.55,26.58,26.55,26.57,160472.0,24.0884,24.1156,24.0884,24.1065,160472.0
2016-09-09 12:40:00,26.56,26.57,26.43,26.48,409598.0,24.0974,24.1065,23.9795,24.0248,409598.0
2016-09-09 12:50:00,26.49,26.5,26.4,26.48,224862.0,24.0339,24.043,23.9523,24.0248,224862.0
2016-09-09 13:00:00,26.47,26.5,26.39,26.39,169135.0,24.0158,24.043,23.9432,23.9432,169135.0
2016-09-09 13:10:00,26.4,26.45,26.34,26.42,403190.0,23.9523,23.9976,23.8978,23.9704,403190.0
2016-09-09 13:20:00,26.41,26.46,26.4,26.46,78463.0,23.9613,24.0067,23.9523,24.0067,78463.0
2016-09-09 13:30:00,26.46,26.49,26.44,26.49,180537.0,24.0067,24.0339,23.9886,24.0339,180537.0
2016-09-09 13:40:00,26.48,26.5,26.45,26.47,123036.0,24.0248,24.043,23.9976,24.0158,123036.0
2016-09-09 13:50:00,26.47,26.52,26.44,26.51,165620.0,24.0158,24.0611,23.9886,24.0521,165620.0
2016-09-09 14:00:00,26.52,26.52,26.44,26.47,202549.0,24.0611,24.0611,23.9886,24.0158,202549.0
2016-09-09 14:10:00,26.46,26.48,26.39,26.4,226817.0,24.0067,24.0248,23.9432,23.9523,226817.0
2016-09-09 14:20:00,26.41,26.48,26.4,26.48,237364.0,23.9613,24.0248,23.9523,24.0248,237364.0
2016-09-09 14:30:00,26.47,26.57,26.46,26.56,268656.0,24.0158,24.1065,24.0067,24.0974,268656.0
2016-09-09 14:40:00,26.55,26.56,26.49,26.5,239115.0,24.0884,24.0974,24.0339,24.043,239115.0
2016-09-09 14:50:00,26.51,26.58,26.5,26.56,165803.0,24.0521,24.1156,24.043,24.0974,165803.0
2016-09-09 15:00:00,26.57,26.59,26.55,26.55,148326.0,24.1065,24.1246,24.0884,24.0884,148326.0
2016-09-09 15:10:00,26.55,26.59,26.49,26.51,586482.0,24.0884,24.1246,24.0339,24.0521,586482.0
2016-09-09 15:20:00,26.51,26.55,26.49,26.49,200856.0,24.0521,24.0884,24.0339,24.0339,200856.0
2016-09-09 15:30:00,26.49,26.51,26.44,26.48,225772.0,24.0339,24.0521,23.9886,24.0248,225772.0
2016-09-09 15:40:00,26.48,26.48,26.43,26.43,403776.0,24.0248,24.0248,23.9795,23.9795,403776.0
2016-09-09 15:50:00,26.44,26.46,26.37,26.37,985021.0,23.9886,24.0067,23.925,23.925,985021.0
2016-09-12 09:30:00,25.6,26.1,25.55,25.94,1532742.0,23.2264,23.6801,23.1811,23.5349,1532742.0
2016-09-12 09:40:00,25.94,26.07,25.81,25.97,635829.0,23.5349,23.6529,23.417,23.5621,635829.0
2016-09-12 09:50:00,25.97,26.15,25.9,26.11,713550.0,23.5621,23.7254,23.4986,23.6892,713550.0
2016-09-12 10:00:00,26.11,26.12,25.95,25.96,508575.0,23.6892,23.6982,23.544,23.5531,508575.0
2016-09-12 10:10:00,25.95,25.99,25.87,25.98,366869.0,23.544,23.5803,23.4714,23.5712,366869.0
2016-09-12 10:20:00,25.98,26.08,25.97,26.03,261926.0,23.5712,23.6619,23.5621,23.6166,261926.0
2016-09-12 10:30:00,26.03,26.08,26.0,26.01,198372.0,23.6166,23.6619,23.5894,23.5984,198372.0
2016-09-12 10:40:00,26.01,26.04,25.99,26.0,179427.0,23.5984,23.6256,23.5803,23.5894,179427.0
2016-09-12 10:50:00,25.99,26.08,25.95,26.05,354397.0,23.5803,23.6619,23.544,23.6347,354397.0
2016-09-12 11:00:00,26.06,26.13,26.04,26.08,261378.0,23.6438,23.7073,23.6256,23.6619,261378.0
2016-09-12 11:10:00,26.08,26.12,26.0,26.05,222988.0,23.6619,23.6982,23.5894,23.6347,222988.0
2016-09-12 11:20:00,26.05,26.27,26.05,26.24,397852.0,23.6347,23.8343,23.6347,23.8071,397852.0
2016-09-12 11:30:00,26.23,26.28,26.15,26.27,301161.0,23.798,23.8434,23.7254,23.8343,301161.0
2016-09-12 11:40:00,26.26,26.28,26.19,26.26,223412.0,23.8252,23.8434,23.7617,23.8252,223412.0
2016-09-12 11:50:00,26.27,26.31,26.23,26.27,194961.0,23.8343,23.8706,23.798,23.8343,194961.0
2016-09-12 12:00:00,26.27,26.28,26.23,26.25,234255.0,23.8343,23.8434,23.798,23.8162,234255.0
2016-09-12 12:10:00,26.25,26.28,26.25,26.26,138836.0,23.8162,23.8434,23.8162,23.8252,138836.0
2016-09-12 12:20:00,26.26,26.32,26.24,26.25,194437.0,23.8252,23.8797,23.8071,23.8162,194437.0
2016-09-12 12:30:00,26.26,26.29,26.24,26.25,117924.0,23.8252,23.8525,23.8071,23.8162,117924.0
2016-09-12 12:40:00,26.25,26.31,26.24,26.28,135424.0,23.8162,23.8706,23.8071,23.8434,135424.0
2016-09-12 12:50:00,26.28,26.35,26.25,26.31,147145.0,23.8434,23.9069,23.8162,23.8706,147145.0
2016-09-12 13:00:00,26.31,26.32,26.27,26.3,99451.0,23.8706,23.8797,23.8343,23.8615,99451.0
2016-09-12 13:10:00,26.29,26.4,26.26,26.34,227279.0,23.8525,23.9523,23.8252,23.8978,227279.0
2016-09-12 13:20:00,26.33,26.45,26.3,26.44,444450.0,23.8888,23.9976,23.8615,23.9886,444450.0
2016-09-12 13:30:00,26.44,26.46,26.39,26.46,246962.0,23.9886,24.0067,23.9432,24.0067,246962.0
2016-09-12 13:40:00,26.46,26.5,26.44,26.48,98126.0,24.0067,24.043,23.9886,24.0248,98126.0
2016-09-12 13:50:00,26.49,26.5,26.43,26.47,133640.0,24.0339,24.043,23.9795,24.0158,133640.0
2016-09-12 14:00:00,26.46,26.55,26.46,26.53,233842.0,24.0067,24.0884,24.0067,24.0702,233842.0
2016-09-12 14:10:00,26.52,26.54,26.49,26.5,155654.0,24.0611,24.0793,24.0339,24.043,155654.0
2016-09-12 14:20:00,26.51,26.52,26.49,26.5,149628.0,24.0521,24.0611,24.0339,24.043,149628.0
2016-09-12 14:30:00,26.5,26.55,26.49,26.53,196394.0,24.043,24.0884,24.0339,24.0702,196394.0
2016-09-12 14:40:00,26.53,26.54,26.5,26.51,102638.0,24.0702,24.0793,24.043,24.0521,102638.0
2016-09-12 14:50:00,26.52,26.57,26.49,26.52,179715.0,24.0611,24.1065,24.0339,24.0611,179715.0
2016-09-12 15:00:00,26.53,26.58,26.52,26.54,149753.0,24.0702,24.1156,24.0611,24.0793,149753.0
2016-09-12 15:10:00,26.54,26.56,26.5,26.51,121984.0,24.0793,24.0974,24.043,24.0521,121984.0
2016-09-12 15:20:00,26.5,26.52,26.48,26.48,304083.0,24.043,24.0611,24.0248,24.0248,304083.0
2016-09-12 15:30:00,26.48,26.51,26.43,26.51,241077.0,24.0248,24.0521,23.9795,24.0521,241077.0
2016-09-12 15:40:00,26.51,26.55,26.47,26.47,414192.0,24.0521,24.0884,24.0158,24.0158,414192.0
2016-09-12 15:50:00,26.48,26.51,26.42,26.49,893015.0,24.0248,24.0521,23.9704,24.0339,893015.0
2016-09-13 09:30:00,26.22,26.57,26.2,26.5,760378.0,23.789,24.1065,23.7708,24.043,760378.0
2016-09-13 09:40:00,26.5,26.53,26.33,26.35,166645.0,24.043,24.0702,23.8888,23.9069,166645.0
2016-09-13 09:50:00,26.35,26.37,26.22,26.36,490929.0,23.9069,23.925,23.789,23.916,490929.0
2016-09-13 10:00:00,26.35,26.35,26.23,26.29,428771.0,23.9069,23.9069,23.798,23.8525,428771.0
2016-09-13 10:10:00,26.28,26.32,26.23,26.27,415504.0,23.8434,23.8797,23.798,23.8343,415504.0
2016-09-13 10:20:00,26.27,26.28,26.17,26.2,509146.0,23.8343,23.8434,23.7436,23.7708,509146.0
2016-09-13 10:30:00,26.2,26.29,26.15,26.29,431810.0,23.7708,23.8525,23.7254,23.8525,431810.0
2016-09-13 10:40:00,26.28,26.36,26.24,26.27,272822.0,23.8434,23.916,23.8071,23.8343,272822.0
2016-09-13 10:50:00,26.28,26.37,26.25,26.36,475589.0,23.8434,23.925,23.8162,23.916,475589.0
2016-09-13 11:00:00,26.35,26.37,26.22,26.24,232193.0,23.9069,23.925,23.789,23.8071,232193.0
2016-09-13 11:10:00,26.23,26.26,26.19,26.24,179836.0,23.798,23.8252,23.7617,23.8071,179836.0
2016-09-13 11:20:00,26.23,26.25,26.17,26.18,342236.0,23.798,23.8162,23.7436,23.7527,342236.0
2016-09-13 11:30:00,26.18,26.26,26.16,26.19,230241.0,23.7527,23.8252,23.7345,23.7617,230241.0
2016-09-13 11:40:00,26.19,26.26,26.11,26.14,205338.0,23.7617,23.8252,23.6892,23.7164,205338.0
2016-09-13 11:50:00,26.14,26.22,26.12,26.18,203278.0,23.7164,23.789,23.6982,23.7527,203278.0
2016-09-13 12:00:00,26.18,26.28,26.14,26.27,178934.0,23.7527,23.8434,23.7164,23.8343,178934.0
2016-09-13 12:10:00,26.28,26.36,26.28,26.33,104350.0,23.8434,23.916,23.8434,23.8888,104350.0
2016-09-13 12:20:00,26.33,26.37,26.27,26.29,89927.0,23.8888,23.925,23.8343,23.8525,89927.0
2016-09-13 12:30:00,26.29,26.34,26.27,26.33,115099.0,23.8525,23.8978,23.8343,23.8888,115099.0
2016-09-13 12:40:00,26.33,26.38,26.32,26.35,107421.0,23.8888,23.9341,23.8797,23.9069,107421.0
2016-09-13 12:50:00,26.35,26.37,26.33,26.36,140869.0,23.9069,23.925,23.8888,23.916,140869.0
2016-09-13 13:00:00,26.36,26.36,26.3,26.35,97029.0,23.916,23.916,23.8615,23.9069,97029.0
2016-09-13 13:10:00,26.35,26.47,26.31,26.45,163037.0,23.9069,24.0158,23.8706,23.9976,163037.0
2016-09-13 13:20:00,26.46,26.55,26.42,26.53,154011.0,24.0067,24.0884,23.9704,24.0702,154011.0
2016-09-13 13:30:00,26.54,26.54,26.44,26.48,226197.0,24.0793,24.0793,23.9886,24.0248,226197.0
2016-09-13 13:40:00,26.48,26.51,26.46,26.46,160157.0,24.0248,24.0521,24.0067,24.0067,160157.0
2016-09-13 13:50:00,26.46,26.47,26.4,26.42,208377.0,24.0067,24.0158,23.9523,23.9704,208377.0
2016-09-13 14:00:00,26.42,26.45,26.39,26.45,164031.0,23.9704,23.9976,23.9432,23.9976,164031.0
2016-09-13 14:10:00,26.45,26.47,26.4,26.43,138095.0,23.9976,24.0158,23.9523,23.9795,138095.0
2016-09-13 14:20:00,26.43,26.45,26.41,26.43,151805.0,23.9795,23.9976,23.9613,23.9795,151805.0
2016-09-13 14:30:00,26.43,26.5,26.4,26.49,225000.0,23.9795,24.043,23.9523,24.0339,225000.0
2016-09-13 14:40:00,26.49,26.54,26.48,26.52,203391.0,24.0339,24.0793,24.0248,24.0611,203391.0
2016-09-13 14:50:00,26.53,26.54,26.45,26.45,565873.0,24.0702,24.0793,23.9976,23.9976,565873.0
2016-09-13 15:00:00,26.45,26.46,26.37,26.41,101820.0,23.9976,24.0067,23.925,23.9613,101820.0
2016-09-13 15:10:00,26.42,26.46,26.36,26.42,110685.0,23.9704,24.0067,23.916,23.9704,110685.0
2016-09-13 15:20:00,26.43,26.5,26.41,26.47,103712.0,23.9795,24.043,23.9613,24.0158,103712.0
2016-09-13 15:30:00,26.48,26.5,26.45,26.47,151204.0,24.0248,24.043,23.9976,24.0158,151204.0
2016-09-13 15:40:00,26.47,26.47,26.38,26.43,296444.0,24.0158,24.0158,23.9341,23.9795,296444.0
2016-09-13 15:50:00,26.44,26.58,26.43,26.53,944902.0,23.9886,24.1156,23.9795,24.0702,944902.0
2016-09-14 09:30:00,26.59,26.69,26.45,26.66,496740.0,24.1246,24.2154,23.9976,24.1882,496740.0
2016-09-14 09:40:00,26.66,26.68,26.41,26.41,375291.0,24.1882,24.2063,23.9613,23.9613,375291.0
2016-09-14 09:50:00,26.41,26.46,26.31,26.44,444552.0,23.9613,24.0067,23.8706,23.9886,444552.0
2016-09-14 10:00:00,26.44,26.48,26.41,26.48,380493.0,23.9886,24.0248,23.9613,24.0248,380493.0
2016-09-14 10:10:00,26.47,26.6,26.47,26.49,229050.0,24.0158,24.1337,24.0158,24.0339,229050.0
2016-09-14 10:20:00,26.49,26.51,26.44,26.45,447997.0,24.0339,24.0521,23.9886,23.9976,447997.0
2016-09-14 10:30:00,26.45,26.46,26.35,26.36,331386.0,23.9976,24.0067,23.9069,23.916,331386.0
2016-09-14 10:40:00,26.35,26.41,26.31,26.35,279906.0,23.9069,23.9613,23.8706,23.9069,279906.0
2016-09-14 10:50:00,26.34,26.35,26.25,26.28,284586.0,23.8978,23.9069,23.8162,23.8434,284586.0
2016-09-14 11:00:00,26.28,26.3,26.25,26.27,257725.0,23.8434,23.8615,23.8162,23.8343,257725.0
2016-09-14 11:10:00,26.26,26.3,26.18,26.2,584163.0,23.8252,23.8615,23.7527,23.7708,584163.0
2016-09-14 11:20:00,26.2,26.23,26.19,26.2,632404.0,23.7708,23.798,23.7617,23.7708,632404.0
2016-09-14 11:30:00,26.2,26.24,26.1,26.24,486354.0,23.7708,23.8071,23.6801,23.8071,486354.0
2016-09-14 11:40:00,26.24,26.27,26.14,26.17,340503.0,23.8071,23.8343,23.7164,23.7436,340503.0
2016-09-14 11:50:00,26.17,26.22,26.13,26.15,367218.0,23.7436,23.789,23.7073,23.7254,367218.0
2016-09-14 12:00:00,26.15,26.22,26.14,26.19,333474.0,23.7254,23.789,23.7164,23.7617,333474.0
2016-09-14 12:10:00,26.19,26.21,26.16,26.21,237807.0,23.7617,23.7799,23.7345,23.7799,237807.0
2016-09-14 12:20:00,26.21,26.23,26.15,26.18,500567.0,23.7799,23.798,23.7254,23.7527,500567.0
2016-09-14 12:30:00,26.18,26.2,26.15,26.16,228975.0,23.7527,23.7708,23.7254,23.7345,228975.0
2016-09-14 12:40:00,26.15,26.16,26.06,26.06,243360.0,23.7254,23.7345,23.6438,23.6438,243360.0
2016-09-14 12:50:00,26.06,26.07,25.99,25.99,455584.0,23.6438,23.6529,23.5803,23.5803,455584.0
2016-09-14 13:00:00,25.99,26.11,25.99,26.08,246228.0,23.5803,23.6892,23.5803,23.6619,246228.0
2016-09-14 13:10:00,26.09,26.1,25.98,26.02,287714.0,23.671,23.6801,23.5712,23.6075,287714.0
2016-09-14 13:20:00,26.02,26.06,25.98,26.02,286669.0,23.6075,23.6438,23.5712,23.6075,286669.0
2016-09-14 13:30:00,26.02,26.05,25.98,26.0,213094.0,23.6075,23.6347,23.5712,23.5894,213094.0
2016-09-14 13:40:00,25.99,26.01,25.94,25.94,220451.0,23.5803,23.5984,23.5349,23.5349,220451.0
2016-09-14 13:50:00,25.94,26.01,25.94,25.97,246568.0,23.5349,23.5984,23.5349,23.5621,246568.0
2016-09-14 14:00:00,25.97,26.0,25.93,25.94,195810.0,23.5621,23.5894,23.5258,23.5349,195810.0
2016-09-14 14:10:00,25.93,25.94,25.79,25.89,528834.0,23.5258,23.5349,23.3988,23.4895,528834.0
2016-09-14 14:20:00,25.89,25.98,25.8,25.81,366129.0,23.4895,23.5712,23.4079,23.417,366129.0
2016-09-14 14:30:00,25.81,25.83,25.71,25.74,446960.0,23.417,23.4351,23.3262,23.3535,446960.0
2016-09-14 14:40:00,25.75,25.84,25.72,25.78,354730.0,23.3625,23.4442,23.3353,23.3897,354730.0
2016-09-14 14:50:00,25.78,25.92,25.77,25.89,273180.0,23.3897,23.5168,23.3807,23.4895,273180.0
2016-09-14 15:00:00,25.89,25.92,25.86,25.91,280384.0,23.4895,23.5168,23.4623,23.5077,280384.0
2016-09-14 15:10:00,25.91,26.01,25.89,26.01,850444.0,23.5077,23.5984,23.4895,23.5984,850444.0
2016-09-14 15:20:00,26.0,26.02,25.9,25.91,1298714.0,23.5894,23.6075,23.4986,23.5077,1298714.0
2016-09-14 15:30:00,25.9,26.0,25.89,26.0,384509.0,23.4986,23.5894,23.4895,23.5894,384509.0
2016-09-14 15:40:00,26.0,26.01,25.95,26.0,340579.0,23.5894,23.5984,23.544,23.5894,340579.0
2016-09-14 15:50:00,26.01,26.06,25.97,26.01,1148995.0,23.5984,23.6438,23.5621,23.5984,1148995.0
2016-09-15 09:30:00,26.0,26.11,25.78,25.89,265962.0,23.5894,23.6892,23.3897,23.4895,265962.0
2016-09-15 09:40:00,25.9,25.97,25.79,25.84,421167.0,23.4986,23.5621,23.3988,23.4442,421167.0
2016-09-15 09:50:00,25.83,25.85,25.72,25.74,508195.0,23.4351,23.4533,23.3353,23.3535,508195.0
2016-09-15 10:00:00,25.74,25.75,25.64,25.7,443351.0,23.3535,23.3625,23.2627,23.3172,443351.0
2016-09-15 10:10:00,25.7,25.71,25.66,25.7,370146.0,23.3172,23.3262,23.2809,23.3172,370146.0
2016-09-15 10:20:00,25.7,25.73,25.66,25.69,347200.0,23.3172,23.3444,23.2809,23.3081,347200.0
2016-09-15 10:30:00,25.69,25.71,25.65,25.68,221411.0,23.3081,23.3262,23.2718,23.299,221411.0
2016-09-15 10:40:00,25.68,25.69,25.62,25.64,248360.0,23.299,23.3081,23.2446,23.2627,248360.0
2016-09-15 10:50:00,25.63,25.67,25.63,25.65,338432.0,23.2537,23.2899,23.2537,23.2718,338432.0
2016-09-15 11:00:00,25.65,25.71,25.62,25.68,220918.0,23.2718,23.3262,23.2446,23.299,220918.0
2016-09-15 11:10:00,25.68,25.75,25.66,25.7,273487.0,23.299,23.3625,23.2809,23.3172,273487.0
2016-09-15 11:20:00,25.69,25.72,25.68,25.72,192525.0,23.3081,23.3353,23.299,23.3353,192525.0
2016-09-15 11:30:00,25.72,25.79,25.71,25.74,212082.0,23.3353,23.3988,23.3262,23.3535,212082.0
2016-09-15 11:40:00,25.75,25.76,25.69,25.73,315399.0,23.3625,23.3716,23.3081,23.3444,315399.0
2016-09-15 11:50:00,25.73,25.74,25.69,25.7,245880.0,23.3444,23.3535,23.3081,23.3172,245880.0
2016-09-15 12:00:00,25.69,25.74,25.67,25.74,237521.0,23.3081,23.3535,23.2899,23.3535,237521.0
2016-09-15 12:10:00,25.74,25.78,25.69,25.78,273655.0,23.3535,23.3897,23.3081,23.3897,273655.0
2016-09-15 12:20:00,25.78,25.8,25.76,25.76,216399.0,23.3897,23.4079,23.3716,23.3716,216399.0
2016-09-15 12:30:00,25.76,25.83,25.76,25.83,171905.0,23.3716,23.4351,23.3716,23.4351,171905.0
2016-09-15 12:40:00,25.83,25.88,25.81,25.87,171064.0,23.4351,23.4805,23.417,23.4714,171064.0
2016-09-15 12:50:00,25.87,25.9,25.85,25.85,144214.0,23.4714,23.4986,23.4533,23.4533,144214.0
2016-09-15 13:00:00,25.86,25.97,25.85,25.96,285361.0,23.4623,23.5621,23.4533,23.5531,285361.0
2016-09-15 13:10:00,25.96,25.98,25.88,25.97,203652.0,23.5531,23.5712,23.4805,23.5621,203652.0
2016-09-15 13:20:00,25.97,26.02,25.95,25.96,141130.0,23.5621,23.6075,23.544,23.5531,141130.0
2016-09-15 13:30:00,25.97,26.07,25.96,26.02,165466.0,23.5621,23.6529,23.5531,23.6075,165466.0
2016-09-15 13:40:00,26.01,26.07,26.0,26.05,188641.0,23.5984,23.6529,23.5894,23.6347,188641.0
2016-09-15 13:50:00,26.05,26.06,26.0,26.04,113289.0,23.6347,23.6438,23.5894,23.6256,113289.0
2016-09-15 14:00:00,26.03,26.04,26.0,26.02,127370.0,23.6166,23.6256,23.5894,23.6075,127370.0
2016-09-15 14:10:00,26.02,26.02,25.96,25.99,194986.0,23.6075,23.6075,23.5531,23.5803,194986.0
2016-09-15 14:20:00,25.99,25.99,25.91,25.95,143619.0,23.5803,23.5803,23.5077,23.544,143619.0
2016-09-15 14:30:00,25.94,25.96,25.93,25.95,173079.0,23.5349,23.5531,23.5258,23.544,173079.0
2016-09-15 14:40:00,25.95,25.95,25.9,25.91,181409.0,23.544,23.544,23.4986,23.5077,181409.0
2016-09-15 14:50:00,25.91,25.94,25.87,25.92,450003.0,23.5077,23.5349,23.4714,23.5168,450003.0
2016-09-15 15:00:00,25.92,25.98,25.91,25.95,365836.0,23.5168,23.5712,23.5077,23.544,365836.0
2016-09-15 15:10:00,25.95,25.97,25.91,25.92,314867.0,23.544,23.5621,23.5077,23.5168,314867.0
2016-09-15 15:20:00,25.92,25.93,25.88,25.89,290673.0,23.5168,23.5258,23.4805,23.4895,290673.0
2016-09-15 15:30:00,25.89,25.97,25.88,25.96,303055.0,23.4895,23.5621,23.4805,23.5531,303055.0
2016-09-15 15:40:00,25.96,25.98,25.95,25.96,294802.0,23.5531,23.5712,23.544,23.5531,294802.0
2016-09-15 15:50:00,25.96,26.13,25.95,26.12,1299870.0,23.5531,23.7073,23.544,23.6982,1299870.0
2016-09-16 09:30:00,26.23,26.29,26.01,26.18,1010810.0,23.798,23.8525,23.5984,23.7527,1010810.0
2016-09-16 09:40:00,26.19,26.27,26.12,26.27,268273.0,23.7617,23.8343,23.6982,23.8343,268273.0
2016-09-16 09:50:00,26.26,26.4,26.23,26.31,284948.0,23.8252,23.9523,23.798,23.8706,284948.0
2016-09-16 10:00:00,26.31,26.35,26.24,26.27,227523.0,23.8706,23.9069,23.8071,23.8343,227523.0
2016-09-16 10:10:00,26.27,26.29,26.23,26.28,393139.0,23.8343,23.8525,23.798,23.8434,393139.0
2016-09-16 10:20:00,26.28,26.33,26.23,26.33,177025.0,23.8434,23.8888,23.798,23.8888,177025.0
2016-09-16 10:30:00,26.33,26.36,26.32,26.35,206903.0,23.8888,23.916,23.8797,23.9069,206903.0
2016-09-16 10:40:00,26.35,26.5,26.34,26.46,241284.0,23.9069,24.043,23.8978,24.0067,241284.0
2016-09-16 10:50:00,26.45,26.55,26.42,26.42,222806.0,23.9976,24.0884,23.9704,23.9704,222806.0
2016-09-16 11:00:00,26.42,26.45,26.36,26.38,170174.0,23.9704,23.9976,23.916,23.9341,170174.0
2016-09-16 11:10:00,26.39,26.39,26.32,26.34,201475.0,23.9432,23.9432,23.8797,23.8978,201475.0
2016-09-16 11:20:00,26.34,26.41,26.32,26.33,162956.0,23.8978,23.9613,23.8797,23.8888,162956.0
2016-09-16 11:30:00,26.33,26.41,26.32,26.39,150843.0,23.8888,23.9613,23.8797,23.9432,150843.0
2016-09-16 11:40:00,26.38,26.41,26.38,26.38,87539.0,23.9341,23.9613,23.9341,23.9341,87539.0
2016-09-16 11:50:00,26.38,26.39,26.3,26.3,129155.0,23.9341,23.9432,23.8615,23.8615,129155.0
2016-09-16 12:00:00,26.3,26.34,26.3,26.31,78406.0,23.8615,23.8978,23.8615,23.8706,78406.0
2016-09-16 12:10:00,26.31,26.32,26.25,26.29,97677.0,23.8706,23.8797,23.8162,23.8525,97677.0
2016-09-16 12:20:00,26.28,26.32,26.27,26.32,193260.0,23.8434,23.8797,23.8343,23.8797,193260.0
2016-09-16 12:30:00,26.33,26.38,26.31,26.38,81905.0,23.8888,23.9341,23.8706,23.9341,81905.0
2016-09-16 12:40:00,26.38,26.38,26.3,26.32,169815.0,23.9341,23.9341,23.8615,23.8797,169815.0
2016-09-16 12:50:00,26.32,26.33,26.31,26.33,142094.0,23.8797,23.8888,23.8706,23.8888,142094.0
2016-09-16 13:00:00,26.32,26.33,26.31,26.32,70630.0,23.8797,23.8888,23.8706,23.8797,70630.0
2016-09-16 13:10:00,26.32,26.33,26.29,26.33,169900.0,23.8797,23.8888,23.8525,23.8888,169900.0
2016-09-16 13:20:00,26.33,26.33,26.3,26.32,88556.0,23.8888,23.8888,23.8615,23.8797,88556.0
2016-09-16 13:30:00,26.31,26.32,26.23,26.23,142304.0,23.8706,23.8797,23.798,23.798,142304.0
2016-09-16 13:40:00,26.24,26.25,26.21,26.25,233452.0,23.8071,23.8162,23.7799,23.8162,233452.0
2016-09-16 13:50:00,26.25,26.27,26.25,26.27,71462.0,23.8162,23.8343,23.8162,23.8343,71462.0
2016-09-16 14:00:00,26.26,26.27,26.25,26.27,89280.0,23.8252,23.8343,23.8162,23.8343,89280.0
2016-09-16 14:10:00,26.27,26.27,26.25,26.26,192190.0,23.8343,23.8343,23.8162,23.8252,192190.0
2016-09-16 14:20:00,26.26,26.26,26.25,26.26,57863.0,23.8252,23.8252,23.8162,23.8252,57863.0
2016-09-16 14:30:00,26.26,26.26,26.25,26.26,107424.0,23.8252,23.8252,23.8162,23.8252,107424.0
2016-09-16 14:40:00,26.26,26.26,26.24,26.26,223101.0,23.8252,23.8252,23.8071,23.8252,223101.0
2016-09-16 14:50:00,26.26,26.26,26.24,26.26,68966.0,23.8252,23.8252,23.8071,23.8252,68966.0
2016-09-16 15:00:00,26.25,26.26,26.22,26.26,153225.0,23.8162,23.8252,23.789,23.8252,153225.0
2016-09-16 15:10:00,26.25,26.27,26.25,26.26,128453.0,23.8162,23.8343,23.8162,23.8252,128453.0
2016-09-16 15:20:00,26.25,26.26,26.25,26.25,139283.0,23.8162,23.8252,23.8162,23.8162,139283.0
2016-09-16 15:30:00,26.26,26.26,26.25,26.26,199202.0,23.8252,23.8252,23.8162,23.8252,199202.0
2016-09-16 15:40:00,26.26,26.26,26.21,26.22,362781.0,23.8252,23.8252,23.7799,23.789,362781.0
2016-09-16 15:50:00,26.21,26.25,26.21,26.23,1080222.0,23.7799,23.8162,23.7799,23.798,1080222.0
2016-09-19 09:30:00,26.34,26.48,26.18,26.19,334857.0,23.8978,24.0248,23.7527,23.7617,334857.0
2016-09-19 09:40:00,26.2,26.25,26.13,26.16,455239.0,23.7708,23.8162,23.7073,23.7345,455239.0
2016-09-19 09:50:00,26.16,26.32,26.16,26.27,251990.0,23.7345,23.8797,23.7345,23.8343,251990.0
2016-09-19 10:00:00,26.27,26.28,26.17,26.18,125250.0,23.8343,23.8434,23.7436,23.7527,125250.0
2016-09-19 10:10:00,26.18,26.18,26.12,26.18,145595.0,23.7527,23.7527,23.6982,23.7527,145595.0
2016-09-19 10:20:00,26.18,26.19,26.05,26.07,207685.0,23.7527,23.7617,23.6347,23.6529,207685.0
2016-09-19 10:30:00,26.08,26.1,26.03,26.04,172550.0,23.6619,23.6801,23.6166,23.6256,172550.0
2016-09-19 10:40:00,26.03,26.04,26.0,26.0,188233.0,23.6166,23.6256,23.5894,23.5894,188233.0
2016-09-19 10:50:00,26.0,26.01,25.94,25.94,477649.0,23.5894,23.5984,23.5349,23.5349,477649.0
2016-09-19 11:00:00,25.94,26.01,25.93,26.01,508675.0,23.5349,23.5984,23.5258,23.5984,508675.0
2016-09-19 11:10:00,26.0,26.13,26.0,26.11,260305.0,23.5894,23.7073,23.5894,23.6892,260305.0
2016-09-19 11:20:00,26.11,26.12,26.02,26.08,119306.0,23.6892,23.6982,23.6075,23.6619,119306.0
2016-09-19 11:30:00,26.09,26.17,26.08,26.12,119557.0,23.671,23.7436,23.6619,23.6982,119557.0
2016-09-19 11:40:00,26.13,26.18,26.11,26.17,103745.0,23.7073,23.7527,23.6892,23.7436,103745.0
2016-09-19 11:50:00,26.17,26.2,26.16,26.2,137898.0,23.7436,23.7708,23.7345,23.7708,137898.0
2016-09-19 12:00:00,26.19,26.19,26.15,26.17,69227.0,23.7617,23.7617,23.7254,23.7436,69227.0
2016-09-19 12:10:00,26.17,26.18,26.02,26.04,89199.0,23.7436,23.7527,23.6075,23.6256,89199.0
2016-09-19 12:20:00,26.03,26.06,26.0,26.04,69926.0,23.6166,23.6438,23.5894,23.6256,69926.0
2016-09-19 12:30:00,26.04,26.07,26.02,26.05,105798.0,23.6256,23.6529,23.6075,23.6347,105798.0
2016-09-19 12:40:00,26.04,26.11,26.03,26.04,55249.0,23.6256,23.6892,23.6166,23.6256,55249.0
2016-09-19 12:50:00,26.03,26.05,26.0,26.01,69770.0,23.6166,23.6347,23.5894,23.5984,69770.0
2016-09-19 13:00:00,26.0,26.02,25.99,26.0,285394.0,23.5894,23.6075,23.5803,23.5894,285394.0
2016-09-19 13:10:00,26.0,26.01,26.0,26.01,45929.0,23.5894,23.5984,23.5894,23.5984,45929.0
2016-09-19 13:20:00,26.01,26.02,26.0,26.02,55803.0,23.5984,23.6075,23.5894,23.6075,55803.0
2016-09-19 13:30:00,26.01,26.02,25.99,26.0,506309.0,23.5984,23.6075,23.5803,23.5894,506309.0
2016-09-19 13:40:00,26.0,26.11,25.99,26.08,261961.0,23.5894,23.6892,23.5803,23.6619,261961.0
2016-09-19 13:50:00,26.08,26.1,26.05,26.09,139262.0,23.6619,23.6801,23.6347,23.671,139262.0
2016-09-19 14:00:00,26.09,26.11,26.06,26.08,121984.0,23.671,23.6892,23.6438,23.6619,121984.0
2016-09-19 14:10:00,26.08,26.13,26.07,26.1,77951.0,23.6619,23.7073,23.6529,23.6801,77951.0
2016-09-19 14:20:00,26.1,26.1,26.09,26.1,66148.0,23.6801,23.6801,23.671,23.6801,66148.0
2016-09-19 14:30:00,26.1,26.16,26.09,26.11,91752.0,23.6801,23.7345,23.671,23.6892,91752.0
2016-09-19 14:40:00,26.12,26.19,26.11,26.19,67295.0,23.6982,23.7617,23.6892,23.7617,67295.0
2016-09-19 14:50:00,26.18,26.19,26.16,26.16,145650.0,23.7527,23.7617,23.7345,23.7345,145650.0
2016-09-19 15:00:00,26.16,26.16,26.07,26.08,108409.0,23.7345,23.7345,23.6529,23.6619,108409.0
2016-09-19 15:10:00,26.07,26.1,26.07,26.09,82844.0,23.6529,23.6801,23.6529,23.671,82844.0
2016-09-19 15:20:00,26.09,26.11,26.05,26.05,109674.0,23.671,23.6892,23.6347,23.6347,109674.0
2016-09-19 15:30:00,26.05,26.08,26.04,26.06,206549.0,23.6347,23.6619,23.6256,23.6438,206549.0
2016-09-19 15:40:00,26.06,26.07,26.06,26.06,152950.0,23.6438,23.6529,23.6438,23.6438,152950.0
2016-09-19 15:50:00,26.07,26.1,26.03,26.05,1094656.0,23.6529,23.6801,23.6166,23.6347,1094656.0
2016-09-20 09:30:00,25.88,26.16,25.88,25.96,603277.0,23.4805,23.7345,23.4805,23.5531,603277.0
2016-09-20 09:40:00,25.96,26.0,25.91,25.95,310199.0,23.5531,23.5894,23.5077,23.544,310199.0
2016-09-20 09:50:00,25.95,26.03,25.91,25.96,354988.0,23.544,23.6166,23.5077,23.5531,354988.0
2016-09-20 10:00:00,25.95,26.02,25.93,25.95,172911.0,23.544,23.6075,23.5258,23.544,172911.0
2016-09-20 10:10:00,25.94,25.96,25.88,25.94,127823.0,23.5349,23.5531,23.4805,23.5349,127823.0
2016-09-20 10:20:00,25.94,25.94,25.9,25.91,224926.0,23.5349,23.5349,23.4986,23.5077,224926.0
2016-09-20 10:30:00,25.92,25.94,25.83,25.84,251353.0,23.5168,23.5349,23.4351,23.4442,251353.0
2016-09-20 10:40:00,25.83,25.87,25.79,25.85,221150.0,23.4351,23.4714,23.3988,23.4533,221150.0
2016-09-20 10:50:00,25.85,25.91,25.82,25.89,152343.0,23.4533,23.5077,23.426,23.4895,152343.0
2016-09-20 11:00:00,25.89,25.93,25.89,25.91,203163.0,23.4895,23.5258,23.4895,23.5077,203163.0
2016-09-20 11:10:00,25.92,25.92,25.86,25.86,147850.0,23.5168,23.5168,23.4623,23.4623,147850.0
2016-09-20 11:20:00,25.86,25.87,25.83,25.84,123391.0,23.4623,23.4714,23.4351,23.4442,123391.0
2016-09-20 11:30:00,25.85,25.89,25.82,25.85,134458.0,23.4533,23.4895,23.426,23.4533,134458.0
2016-09-20 11:40:00,25.84,25.9,25.84,25.89,145089.0,23.4442,23.4986,23.4442,23.4895,145089.0
2016-09-20 11:50:00,25.89,25.9,25.83,25.84,156349.0,23.4895,23.4986,23.4351,23.4442,156349.0
2016-09-20 12:00:00,25.83,25.87,25.82,25.83,161071.0,23.4351,23.4714,23.426,23.4351,161071.0
2016-09-20 12:10:00,25.83,25.88,25.78,25.79,278113.0,23.4351,23.4805,23.3897,23.3988,278113.0
2016-09-20 12:20:00,25.79,25.82,25.79,25.8,108003.0,23.3988,23.426,23.3988,23.4079,108003.0
2016-09-20 12:30:00,25.8,25.81,25.72,25.75,222501.0,23.4079,23.417,23.3353,23.3625,222501.0
2016-09-20 12:40:00,25.75,25.76,25.7,25.71,150685.0,23.3625,23.3716,23.3172,23.3262,150685.0
2016-09-20 12:50:00,25.7,25.74,25.7,25.72,156155.0,23.3172,23.3535,23.3172,23.3353,156155.0
2016-09-20 13:00:00,25.73,25.74,25.68,25.73,170456.0,23.3444,23.3535,23.299,23.3444,170456.0
2016-09-20 13:10:00,25.72,25.73,25.7,25.73,108846.0,23.3353,23.3444,23.3172,23.3444,108846.0
2016-09-20 13:20:00,25.72,25.74,25.72,25.73,116783.0,23.3353,23.3535,23.3353,23.3444,116783.0
2016-09-20 13:30:00,25.73,25.85,25.72,25.85,202991.0,23.3444,23.4533,23.3353,23.4533,202991.0
2016-09-20 13:40:00,25.85,25.85,25.82,25.84,142984.0,23.4533,23.4533,23.426,23.4442,142984.0
2016-09-20 13:50:00,25.84,25.85,25.83,25.84,96551.0,23.4442,23.4533,23.4351,23.4442,96551.0
2016-09-20 14:00:00,25.83,25.83,25.79,25.8,128696.0,23.4351,23.4351,23.3988,23.4079,128696.0
2016-09-20 14:10:00,25.79,25.81,25.76,25.81,92852.0,23.3988,23.417,23.3716,23.417,92852.0
2016-09-20 14:20:00,25.8,25.81,25.79,25.8,80800.0,23.4079,23.417,23.3988,23.4079,80800.0
2016-09-20 14:30:00,25.8,25.81,25.76,25.8,159429.0,23.4079,23.417,23.3716,23.4079,159429.0
2016-09-20 14:40:00,25.81,25.82,25.78,25.78,163620.0,23.417,23.426,23.3897,23.3897,163620.0
2016-09-20 14:50:00,25.78,25.81,25.78,25.8,98930.0,23.3897,23.417,23.3897,23.4079,98930.0
2016-09-20 15:00:00,25.81,25.84,25.8,25.84,103426.0,23.417,23.4442,23.4079,23.4442,103426.0
2016-09-20 15:10:00,25.84,25.87,25.83,25.83,144409.0,23.4442,23.4714,23.4351,23.4351,144409.0
2016-09-20 15:20:00,25.84,25.84,25.83,25.83,130173.0,23.4442,23.4442,23.4351,23.4351,130173.0
2016-09-20 15:30:00,25.84,25.84,25.78,25.79,267019.0,23.4442,23.4442,23.3897,23.3988,267019.0
2016-09-20 15:40:00,25.8,25.8,25.77,25.8,529767.0,23.4079,23.4079,23.3807,23.4079,529767.0
2016-09-20 15:50:00,25.8,25.85,25.79,25.85,1078385.0,23.4079,23.4533,23.3988,23.4533,1078385.0
2016-09-21 09:30:00,25.94,25.99,25.87,25.92,310508.0,23.5349,23.5803,23.4714,23.5168,310508.0
2016-09-21 09:40:00,25.94,26.0,25.91,25.98,564459.0,23.5349,23.5894,23.5077,23.5712,564459.0
2016-09-21 09:50:00,25.98,26.03,25.81,25.89,632129.0,23.5712,23.6166,23.417,23.4895,632129.0
2016-09-21 10:00:00,25.9,25.98,25.87,25.87,352155.0,23.4986,23.5712,23.4714,23.4714,352155.0
2016-09-21 10:10:00,25.87,25.93,25.79,25.92,601310.0,23.4714,23.5258,23.3988,23.5168,601310.0
2016-09-21 10:20:00,25.93,26.0,25.93,25.95,250088.0,23.5258,23.5894,23.5258,23.544,250088.0
2016-09-21 10:30:00,25.95,25.99,25.86,25.87,221540.0,23.544,23.5803,23.4623,23.4714,221540.0
2016-09-21 10:40:00,25.87,25.88,25.8,25.8,235609.0,23.4714,23.4805,23.4079,23.4079,235609.0
2016-09-21 10:50:00,25.8,25.88,25.75,25.77,146443.0,23.4079,23.4805,23.3625,23.3807,146443.0
2016-09-21 11:00:00,25.78,25.83,25.74,25.75,178174.0,23.3897,23.4351,23.3535,23.3625,178174.0
2016-09-21 11:10:00,25.76,25.77,25.66,25.69,306515.0,23.3716,23.3807,23.2809,23.3081,306515.0
2016-09-21 11:20:00,25.69,25.72,25.66,25.71,160321.0,23.3081,23.3353,23.2809,23.3262,160321.0
2016-09-21 11:30:00,25.71,25.71,25.61,25.69,240637.0,23.3262,23.3262,23.2355,23.3081,240637.0
2016-09-21 11:40:00,25.69,25.7,25.62,25.67,239972.0,23.3081,23.3172,23.2446,23.2899,239972.0
2016-09-21 11:50:00,25.67,25.68,25.6,25.64,221109.0,23.2899,23.299,23.2264,23.2627,221109.0
2016-09-21 12:00:00,25.64,25.66,25.63,25.65,116649.0,23.2627,23.2809,23.2537,23.2718,116649.0
2016-09-21 12:10:00,25.65,25.65,25.54,25.59,377930.0,23.2718,23.2718,23.172,23.2174,377930.0
2016-09-21 12:20:00,25.6,25.6,25.56,25.59,78054.0,23.2264,23.2264,23.1901,23.2174,78054.0
2016-09-21 12:30:00,25.59,25.61,25.58,25.6,112469.0,23.2174,23.2355,23.2083,23.2264,112469.0
2016-09-21 12:40:00,25.59,25.66,25.59,25.63,127386.0,23.2174,23.2809,23.2174,23.2537,127386.0
2016-09-21 12:50:00,25.64,25.68,25.61,25.68,124778.0,23.2627,23.299,23.2355,23.299,124778.0
2016-09-21 13:00:00,25.68,25.73,25.67,25.72,249607.0,23.299,23.3444,23.2899,23.3353,249607.0
2016-09-21 13:10:00,25.72,25.78,25.7,25.73,395693.0,23.3353,23.3897,23.3172,23.3444,395693.0
2016-09-21 13:20:00,25.73,25.74,25.69,25.73,95735.0,23.3444,23.3535,23.3081,23.3444,95735.0
2016-09-21 13:30:00,25.73,25.77,25.72,25.74,111316.0,23.3444,23.3807,23.3353,23.3535,111316.0
2016-09-21 13:40:00,25.74,25.8,25.73,25.77,177527.0,23.3535,23.4079,23.3444,23.3807,177527.0
2016-09-21 13:50:00,25.76,25.81,25.72,25.76,115611.0,23.3716,23.417,23.3353,23.3716,115611.0
2016-09-21 14:00:00,25.77,25.9,25.72,25.86,403012.0,23.3807,23.4986,23.3353,23.4623,403012.0
2016-09-21 14:10:00,25.86,25.9,25.78,25.85,442404.0,23.4623,23.4986,23.3897,23.4533,442404.0
2016-09-21 14:20:00,25.85,25.88,25.79,25.85,160137.0,23.4533,23.4805,23.3988,23.4533,160137.0
2016-09-21 14:30:00,25.84,25.94,25.84,25.9,288128.0,23.4442,23.5349,23.4442,23.4986,288128.0
2016-09-21 14:40:00,25.91,25.94,25.87,25.9,222632.0,23.5077,23.5349,23.4714,23.4986,222632.0
2016-09-21 14:50:00,25.91,25.93,25.87,25.91,228544.0,23.5077,23.5258,23.4714,23.5077,228544.0
2016-09-21 15:00:00,25.91,25.97,25.88,25.94,301769.0,23.5077,23.5621,23.4805,23.5349,301769.0
2016-09-21 15:10:00,25.93,25.96,25.89,25.9,390852.0,23.5258,23.5531,23.4895,23.4986,390852.0
2016-09-21 15:20:00,25.9,25.95,25.89,25.92,266894.0,23.4986,23.544,23.4895,23.5168,266894.0
2016-09-21 15:30:00,25.92,25.93,25.88,25.88,304799.0,23.5168,23.5258,23.4805,23.4805,304799.0
2016-09-21 15:40:00,25.89,25.91,25.85,25.88,681866.0,23.4895,23.5077,23.4533,23.4805,681866.0
2016-09-21 15:50:00,25.89,25.95,25.81,25.88,1728324.0,23.4895,23.544,23.417,23.4805,1728324.0
2016-09-22 09:30:00,26.0,26.1,25.86,25.95,2110884.0,23.5894,23.6801,23.4623,23.544,2110884.0
2016-09-22 09:40:00,25.94,26.01,25.92,25.99,736322.0,23.5349,23.5984,23.5168,23.5803,736322.0
2016-09-22 09:50:00,25.99,26.03,25.91,26.01,835629.0,23.5803,23.6166,23.5077,23.5984,835629.0
2016-09-22 10:00:00,26.0,26.22,26.0,26.13,948162.0,23.5894,23.789,23.5894,23.7073,948162.0
2016-09-22 10:10:00,26.12,26.16,26.06,26.12,626101.0,23.6982,23.7345,23.6438,23.6982,626101.0
2016-09-22 10:20:00,26.12,26.2,26.11,26.18,362893.0,23.6982,23.7708,23.6892,23.7527,362893.0
2016-09-22 10:30:00,26.18,26.29,26.15,26.26,427539.0,23.7527,23.8525,23.7254,23.8252,427539.0
2016-09-22 10:40:00,26.26,26.32,26.22,26.31,316603.0,23.8252,23.8797,23.789,23.8706,316603.0
2016-09-22 10:50:00,26.31,26.4,26.27,26.37,626507.0,23.8706,23.9523,23.8343,23.925,626507.0
2016-09-22 11:00:00,26.36,26.4,26.32,26.37,608205.0,23.916,23.9523,23.8797,23.925,608205.0
2016-09-22 11:10:00,26.38,26.39,26.31,26.35,356230.0,23.9341,23.9432,23.8706,23.9069,356230.0
2016-09-22 11:20:00,26.35,26.37,26.27,26.27,277434.0,23.9069,23.925,23.8343,23.8343,277434.0
2016-09-22 11:30:00,26.28,26.37,26.28,26.37,186035.0,23.8434,23.925,23.8434,23.925,186035.0
2016-09-22 11:40:00,26.37,26.38,26.3,26.34,258418.0,23.925,23.9341,23.8615,23.8978,258418.0
2016-09-22 11:50:00,26.35,26.36,26.27,26.3,230893.0,23.9069,23.916,23.8343,23.8615,230893.0
2016-09-22 12:00:00,26.3,26.37,26.29,26.33,276473.0,23.8615,23.925,23.8525,23.8888,276473.0
2016-09-22 12:10:00,26.33,26.35,26.29,26.29,172882.0,23.8888,23.9069,23.8525,23.8525,172882.0
2016-09-22 12:20:00,26.3,26.31,26.27,26.29,139782.0,23.8615,23.8706,23.8343,23.8525,139782.0
2016-09-22 12:30:00,26.3,26.3,26.21,26.23,226534.0,23.8615,23.8615,23.7799,23.798,226534.0
2016-09-22 12:40:00,26.23,26.27,26.21,26.25,410192.0,23.798,23.8343,23.7799,23.8162,410192.0
2016-09-22 12:50:00,26.24,26.28,26.2,26.21,180947.0,23.8071,23.8434,23.7708,23.7799,180947.0
2016-09-22 13:00:00,26.21,26.24,26.2,26.21,236083.0,23.7799,23.8071,23.7708,23.7799,236083.0
2016-09-22 13:10:00,26.21,26.22,26.17,26.2,212999.0,23.7799,23.789,23.7436,23.7708,212999.0
2016-09-22 13:20:00,26.2,26.21,26.13,26.17,316252.0,23.7708,23.7799,23.7073,23.7436,316252.0
2016-09-22 13:30:00,26.17,26.32,26.16,26.26,224745.0,23.7436,23.8797,23.7345,23.8252,224745.0
2016-09-22 13:40:00,26.26,26.27,26.22,26.25,207257.0,23.8252,23.8343,23.789,23.8162,207257.0
2016-09-22 13:50:00,26.25,26.25,26.21,26.25,188254.0,23.8162,23.8162,23.7799,23.8162,188254.0
2016-09-22 14:00:00,26.25,26.25,26.17,26.19,251790.0,23.8162,23.8162,23.7436,23.7617,251790.0
2016-09-22 14:10:00,26.2,26.2,26.1,26.1,365433.0,23.7708,23.7708,23.6801,23.6801,365433.0
2016-09-22 14:20:00,26.11,26.14,26.08,26.12,282240.0,23.6892,23.7164,23.6619,23.6982,282240.0
2016-09-22 14:30:00,26.11,26.18,26.11,26.16,210178.0,23.6892,23.7527,23.6892,23.7345,210178.0
2016-09-22 14:40:00,26.17,26.22,26.16,26.18,197700.0,23.7436,23.789,23.7345,23.7527,197700.0
2016-09-22 14:50:00,26.18,26.25,26.18,26.2,232983.0,23.7527,23.8162,23.7527,23.7708,232983.0
2016-09-22 15:00:00,26.21,26.21,26.14,26.17,247171.0,23.7799,23.7799,23.7164,23.7436,247171.0
2016-09-22 15:10:00,26.17,26.29,26.17,26.27,238863.0,23.7436,23.8525,23.7436,23.8343,238863.0
2016-09-22 15:20:00,26.27,26.32,26.25,26.3,277517.0,23.8343,23.8797,23.8162,23.8615,277517.0
2016-09-22 15:30:00,26.3,26.32,26.26,26.28,316034.0,23.8615,23.8797,23.8252,23.8434,316034.0
2016-09-22 15:40:00,26.28,26.34,26.24,26.29,420942.0,23.8434,23.8978,23.8071,23.8525,420942.0
2016-09-22 15:50:00,26.29,26.34,26.25,26.3,1527431.0,23.8525,23.8978,23.8162,23.8615,1527431.0
2016-09-23 09:30:00,26.32,26.44,26.18,26.27,1041203.0,23.8797,23.9886,23.7527,23.8343,1041203.0
2016-09-23 09:40:00,26.28,26.5,26.28,26.48,641375.0,23.8434,24.043,23.8434,24.0248,641375.0
2016-09-23 09:50:00,26.48,26.55,26.4,26.46,1038391.0,24.0248,24.0884,23.9523,24.0067,1038391.0
2016-09-23 10:00:00,26.45,26.54,26.43,26.47,628012.0,23.9976,24.0793,23.9795,24.0158,628012.0
2016-09-23 10:10:00,26.48,26.56,26.45,26.55,313143.0,24.0248,24.0974,23.9976,24.0884,313143.0
2016-09-23 10:20:00,26.55,26.56,26.49,26.52,379516.0,24.0884,24.0974,24.0339,24.0611,379516.0
2016-09-23 10:30:00,26.52,26.55,26.44,26.45,465920.0,24.0611,24.0884,23.9886,23.9976,465920.0
2016-09-23 10:40:00,26.45,26.54,26.43,26.5,517277.0,23.9976,24.0793,23.9795,24.043,517277.0
2016-09-23 10:50:00,26.51,26.63,26.5,26.63,321255.0,24.0521,24.1609,24.043,24.1609,321255.0
2016-09-23 11:00:00,26.63,26.86,26.62,26.8,586321.0,24.1609,24.3696,24.1519,24.3152,586321.0
2016-09-23 11:10:00,26.79,26.84,26.77,26.82,293940.0,24.3061,24.3515,24.288,24.3333,293940.0
2016-09-23 11:20:00,26.82,26.84,26.77,26.83,229975.0,24.3333,24.3515,24.288,24.3424,229975.0
2016-09-23 11:30:00,26.83,26.9,26.82,26.88,309884.0,24.3424,24.4059,24.3333,24.3878,309884.0
2016-09-23 11:40:00,26.89,26.95,26.87,26.93,428121.0,24.3968,24.4513,24.3787,24.4331,428121.0
2016-09-23 11:50:00,26.93,26.97,26.92,26.96,338013.0,24.4331,24.4694,24.4241,24.4603,338013.0
2016-09-23 12:00:00,26.96,26.99,26.95,26.97,357724.0,24.4603,24.4876,24.4513,24.4694,357724.0
2016-09-23 12:10:00,26.98,26.99,26.95,26.95,187584.0,24.4785,24.4876,24.4513,24.4513,187584.0
2016-09-23 12:20:00,26.95,26.96,26.88,26.93,219918.0,24.4513,24.4603,24.3878,24.4331,219918.0
2016-09-23 12:30:00,26.93,26.93,26.75,26.79,176246.0,24.4331,24.4331,24.2698,24.3061,176246.0
2016-09-23 12:40:00,26.8,26.8,26.73,26.77,130070.0,24.3152,24.3152,24.2517,24.288,130070.0
2016-09-23 12:50:00,26.77,26.84,26.77,26.82,101562.0,24.288,24.3515,24.288,24.3333,101562.0
2016-09-23 13:00:00,26.82,26.87,26.82,26.85,109696.0,24.3333,24.3787,24.3333,24.3605,109696.0
2016-09-23 13:10:00,26.84,26.85,26.68,26.73,166800.0,24.3515,24.3605,24.2063,24.2517,166800.0
2016-09-23 13:20:00,26.73,26.81,26.72,26.8,100760.0,24.2517,24.3242,24.2426,24.3152,100760.0
2016-09-23 13:30:00,26.8,26.82,26.79,26.82,160405.0,24.3152,24.3333,24.3061,24.3333,160405.0
2016-09-23 13:40:00,26.81,26.84,26.77,26.78,121207.0,24.3242,24.3515,24.288,24.297,121207.0
2016-09-23 13:50:00,26.78,26.81,26.74,26.79,143226.0,24.297,24.3242,24.2607,24.3061,143226.0
2016-09-23 14:00:00,26.78,26.87,26.77,26.85,127101.0,24.297,24.3787,24.288,24.3605,127101.0
2016-09-23 14:10:00,26.85,26.86,26.75,26.8,156508.0,24.3605,24.3696,24.2698,24.3152,156508.0
2016-09-23 14:20:00,26.8,26.8,26.71,26.72,133651.0,24.3152,24.3152,24.2335,24.2426,133651.0
2016-09-23 14:30:00,26.71,26.74,26.7,26.74,111617.0,24.2335,24.2607,24.2244,24.2607,111617.0
2016-09-23 14:40:00,26.74,26.81,26.73,26.79,212506.0,24.2607,24.3242,24.2517,24.3061,212506.0
2016-09-23 14:50:00,26.78,26.84,26.77,26.84,315579.0,24.297,24.3515,24.288,24.3515,315579.0
2016-09-23 15:00:00,26.84,26.88,26.83,26.84,121592.0,24.3515,24.3878,24.3424,24.3515,121592.0
2016-09-23 15:10:00,26.84,26.84,26.79,26.81,157978.0,24.3515,24.3515,24.3061,24.3242,157978.0
2016-09-23 15:20:00,26.81,26.85,26.79,26.84,137052.0,24.3242,24.3605,24.3061,24.3515,137052.0
2016-09-23 15:30:00,26.85,26.86,26.8,26.84,237337.0,24.3605,24.3696,24.3152,24.3515,237337.0
2016-09-23 15:40:00,26.84,26.89,26.82,26.82,512069.0,24.3515,24.3968,24.3333,24.3333,512069.0
2016-09-23 15:50:00,26.83,26.87,26.82,26.84,627043.0,24.3424,24.3787,24.3333,24.3515,627043.0
2016-09-26 09:30:00,26.54,26.61,26.35,26.51,600258.0,24.0793,24.1428,23.9069,24.0521,600258.0
2016-09-26 09:40:00,26.51,26.54,26.37,26.43,824697.0,24.0521,24.0793,23.925,23.9795,824697.0
2016-09-26 09:50:00,26.44,26.49,26.36,26.46,662115.0,23.9886,24.0339,23.916,24.0067,662115.0
2016-09-26 10:00:00,26.46,26.54,26.4,26.53,307330.0,24.0067,24.0793,23.9523,24.0702,307330.0
2016-09-26 10:10:00,26.52,26.61,26.51,26.52,212806.0,24.0611,24.1428,24.0521,24.0611,212806.0
2016-09-26 10:20:00,26.52,26.56,26.5,26.54,360909.0,24.0611,24.0974,24.043,24.0793,360909.0
2016-09-26 10:30:00,26.54,26.61,26.51,26.58,523173.0,24.0793,24.1428,24.0521,24.1156,523173.0
2016-09-26 10:40:00,26.57,26.58,26.5,26.54,227039.0,24.1065,24.1156,24.043,24.0793,227039.0
2016-09-26 10:50:00,26.54,26.59,26.54,26.55,248429.0,24.0793,24.1246,24.0793,24.0884,248429.0
2016-09-26 11:00:00,26.56,26.57,26.52,26.53,441619.0,24.0974,24.1065,24.0611,24.0702,441619.0
2016-09-26 11:10:00,26.53,26.53,26.49,26.52,290067.0,24.0702,24.0702,24.0339,24.0611,290067.0
2016-09-26 11:20:00,26.52,26.55,26.49,26.55,183621.0,24.0611,24.0884,24.0339,24.0884,183621.0
2016-09-26 11:30:00,26.55,26.6,26.5,26.51,190211.0,24.0884,24.1337,24.043,24.0521,190211.0
2016-09-26 11:40:00,26.51,26.53,26.5,26.53,366672.0,24.0521,24.0702,24.043,24.0702,366672.0
2016-09-26 11:50:00,26.53,26.53,26.46,26.47,398905.0,24.0702,24.0702,24.0067,24.0158,398905.0
2016-09-26 12:00:00,26.48,26.51,26.46,26.49,181662.0,24.0248,24.0521,24.0067,24.0339,181662.0
2016-09-26 12:10:00,26.5,26.6,26.49,26.55,92116.0,24.043,24.1337,24.0339,24.0884,92116.0
2016-09-26 12:20:00,26.56,26.58,26.53,26.53,99293.0,24.0974,24.1156,24.0702,24.0702,99293.0
2016-09-26 12:30:00,26.53,26.55,26.49,26.53,133923.0,24.0702,24.0884,24.0339,24.0702,133923.0
2016-09-26 12:40:00,26.54,26.56,26.5,26.51,158094.0,24.0793,24.0974,24.043,24.0521,158094.0
2016-09-26 12:50:00,26.51,26.53,26.5,26.53,144574.0,24.0521,24.0702,24.043,24.0702,144574.0
2016-09-26 13:00:00,26.52,26.55,26.5,26.53,223188.0,24.0611,24.0884,24.043,24.0702,223188.0
2016-09-26 13:10:00,26.52,26.53,26.5,26.5,90807.0,24.0611,24.0702,24.043,24.043,90807.0
2016-09-26 13:20:00,26.5,26.53,26.5,26.51,66045.0,24.043,24.0702,24.043,24.0521,66045.0
2016-09-26 13:30:00,26.51,26.52,26.47,26.48,168098.0,24.0521,24.0611,24.0158,24.0248,168098.0
2016-09-26 13:40:00,26.49,26.52,26.42,26.5,136935.0,24.0339,24.0611,23.9704,24.043,136935.0
2016-09-26 13:50:00,26.5,26.51,26.44,26.51,119133.0,24.043,24.0521,23.9886,24.0521,119133.0
2016-09-26 14:00:00,26.5,26.51,26.45,26.46,137093.0,24.043,24.0521,23.9976,24.0067,137093.0
2016-09-26 14:10:00,26.46,26.53,26.44,26.52,98873.0,24.0067,24.0702,23.9886,24.0611,98873.0
2016-09-26 14:20:00,26.52,26.54,26.49,26.52,76151.0,24.0611,24.0793,24.0339,24.0611,76151.0
2016-09-26 14:30:00,26.53,26.53,26.49,26.51,96916.0,24.0702,24.0702,24.0339,24.0521,96916.0
2016-09-26 14:40:00,26.51,26.52,26.5,26.51,69587.0,24.0521,24.0611,24.043,24.0521,69587.0
2016-09-26 14:50:00,26.51,26.52,26.48,26.5,173155.0,24.0521,24.0611,24.0248,24.043,173155.0
2016-09-26 15:00:00,26.5,26.51,26.45,26.48,265713.0,24.043,24.0521,23.9976,24.0248,265713.0
2016-09-26 15:10:00,26.47,26.48,26.4,26.43,179348.0,24.0158,24.0248,23.9523,23.9795,179348.0
2016-09-26 15:20:00,26.44,26.48,26.43,26.46,95985.0,23.9886,24.0248,23.9795,24.0067,95985.0
2016-09-26 15:30:00,26.46,26.52,26.46,26.47,285824.0,24.0067,24.0611,24.0067,24.0158,285824.0
2016-09-26 15:40:00,26.46,26.51,26.45,26.49,266895.0,24.0067,24.0521,23.9976,24.0339,266895.0
2016-09-26 15:50:00,26.5,26.55,26.49,26.54,1240405.0,24.043,24.0884,24.0339,24.0793,1240405.0
2016-09-27 09:30:00,26.6,26.7,26.55,26.61,1044910.0,24.1337,24.2244,24.0884,24.1428,1044910.0
2016-09-27 09:40:00,26.63,26.94,26.63,26.94,320804.0,24.1609,24.4422,24.1609,24.4422,320804.0
2016-09-27 09:50:00,26.93,27.27,26.88,27.22,1274938.0,24.4331,24.7416,24.3878,24.6962,1274938.0
2016-09-27 10:00:00,27.21,27.29,27.12,27.16,750592.0,24.6872,24.7597,24.6055,24.6418,750592.0
2016-09-27 10:10:00,27.16,27.18,27.05,27.05,451284.0,24.6418,24.6599,24.542,24.542,451284.0
2016-09-27 10:20:00,27.05,27.06,26.98,26.99,690832.0,24.542,24.5511,24.4785,24.4876,690832.0
2016-09-27 10:30:00,27.0,27.02,26.95,26.99,405468.0,24.4966,24.5148,24.4513,24.4876,405468.0
2016-09-27 10:40:00,26.99,27.0,26.9,26.92,376434.0,24.4876,24.4966,24.4059,24.4241,376434.0
2016-09-27 10:50:00,26.92,26.93,26.87,26.89,225027.0,24.4241,24.4331,24.3787,24.3968,225027.0
2016-09-27 11:00:00,26.89,26.91,26.86,26.9,125188.0,24.3968,24.415,24.3696,24.4059,125188.0
2016-09-27 11:10:00,26.91,26.91,26.87,26.89,228294.0,24.415,24.415,24.3787,24.3968,228294.0
2016-09-27 11:20:00,26.89,26.92,26.87,26.92,179200.0,24.3968,24.4241,24.3787,24.4241,179200.0
2016-09-27 11:30:00,26.92,26.94,26.87,26.93,188666.0,24.4241,24.4422,24.3787,24.4331,188666.0
2016-09-27 11:40:00,26.93,26.99,26.92,26.97,191026.0,24.4331,24.4876,24.4241,24.4694,191026.0
2016-09-27 11:50:00,26.97,26.99,26.91,26.92,348676.0,24.4694,24.4876,24.415,24.4241,348676.0
2016-09-27 12:00:00,26.92,26.93,26.78,26.82,308883.0,24.4241,24.4331,24.297,24.3333,308883.0
2016-09-27 12:10:00,26.82,26.85,26.81,26.83,111695.0,24.3333,24.3605,24.3242,24.3424,111695.0
2016-09-27 12:20:00,26.84,26.87,26.82,26.86,207430.0,24.3515,24.3787,24.3333,24.3696,207430.0
2016-09-27 12:30:00,26.87,26.89,26.82,26.85,354039.0,24.3787,24.3968,24.3333,24.3605,354039.0
2016-09-27 12:40:00,26.86,26.87,26.81,26.81,136274.0,24.3696,24.3787,24.3242,24.3242,136274.0
2016-09-27 12:50:00,26.81,26.86,26.81,26.85,132723.0,24.3242,24.3696,24.3242,24.3605,132723.0
2016-09-27 13:00:00,26.86,26.86,26.8,26.8,127975.0,24.3696,24.3696,24.3152,24.3152,127975.0
2016-09-27 13:10:00,26.8,26.85,26.79,26.85,85512.0,24.3152,24.3605,24.3061,24.3605,85512.0
2016-09-27 13:20:00,26.85,26.85,26.8,26.82,103773.0,24.3605,24.3605,24.3152,24.3333,103773.0
2016-09-27 13:30:00,26.81,26.85,26.78,26.82,90306.0,24.3242,24.3605,24.297,24.3333,90306.0
2016-09-27 13:40:00,26.82,26.86,26.81,26.83,133058.0,24.3333,24.3696,24.3242,24.3424,133058.0
2016-09-27 13:50:00,26.83,26.85,26.74,26.76,153684.0,24.3424,24.3605,24.2607,24.2789,153684.0
2016-09-27 14:00:00,26.76,26.81,26.75,26.76,100840.0,24.2789,24.3242,24.2698,24.2789,100840.0
2016-09-27 14:10:00,26.77,26.8,26.75,26.76,129181.0,24.288,24.3152,24.2698,24.2789,129181.0
2016-09-27 14:20:00,26.76,26.77,26.72,26.75,86698.0,24.2789,24.288,24.2426,24.2698,86698.0
2016-09-27 14:30:00,26.75,26.78,26.72,26.76,128307.0,24.2698,24.297,24.2426,24.2789,128307.0
2016-09-27 14:40:00,26.75,26.78,26.72,26.72,53616.0,24.2698,24.297,24.2426,24.2426,53616.0
2016-09-27 14:50:00,26.72,26.73,26.67,26.7,172488.0,24.2426,24.2517,24.1972,24.2244,172488.0
2016-09-27 15:00:00,26.7,26.73,26.67,26.69,160887.0,24.2244,24.2517,24.1972,24.2154,160887.0
2016-09-27 15:10:00,26.69,26.71,26.66,26.69,185870.0,24.2154,24.2335,24.1882,24.2154,185870.0
2016-09-27 15:20:00,26.69,26.69,26.64,26.69,162220.0,24.2154,24.2154,24.17,24.2154,162220.0
2016-09-27 15:30:00,26.69,26.7,26.65,26.69,208702.0,24.2154,24.2244,24.1791,24.2154,208702.0
2016-09-27 15:40:00,26.69,26.7,26.63,26.7,420725.0,24.2154,24.2244,24.1609,24.2244,420725.0
2016-09-27 15:50:00,26.7,26.73,26.66,26.68,1073198.0,24.2244,24.2517,24.1882,24.2063,1073198.0
2016-09-28 09:30:00,26.64,26.87,26.55,26.58,511768.0,24.17,24.3787,24.0884,24.1156,511768.0
2016-09-28 09:40:00,26.59,26.65,26.55,26.55,318584.0,24.1246,24.1791,24.0884,24.0884,318584.0
2016-09-28 09:50:00,26.56,26.58,26.43,26.55,329615.0,24.0974,24.1156,23.9795,24.0884,329615.0
2016-09-28 10:00:00,26.55,26.59,26.44,26.45,226485.0,24.0884,24.1246,23.9886,23.9976,226485.0
2016-09-28 10:10:00,26.45,26.51,26.4,26.44,301716.0,23.9976,24.0521,23.9523,23.9886,301716.0
2016-09-28 10:20:00,26.44,26.45,26.33,26.35,273417.0,23.9886,23.9976,23.8888,23.9069,273417.0
2016-09-28 10:30:00,26.35,26.37,26.24,26.24,333174.0,23.9069,23.925,23.8071,23.8071,333174.0
2016-09-28 10:40:00,26.24,26.28,26.13,26.14,390553.0,23.8071,23.8434,23.7073,23.7164,390553.0
2016-09-28 10:50:00,26.14,26.15,26.08,26.1,316762.0,23.7164,23.7254,23.6619,23.6801,316762.0
2016-09-28 11:00:00,26.1,26.16,26.08,26.14,364935.0,23.6801,23.7345,23.6619,23.7164,364935.0
2016-09-28 11:10:00,26.14,26.16,26.09,26.12,261100.0,23.7164,23.7345,23.671,23.6982,261100.0
2016-09-28 11:20:00,26.13,26.13,26.04,26.05,371790.0,23.7073,23.7073,23.6256,23.6347,371790.0
2016-09-28 11:30:00,26.05,26.07,26.01,26.02,156010.0,23.6347,23.6529,23.5984,23.6075,156010.0
2016-09-28 11:40:00,26.02,26.06,26.01,26.05,147128.0,23.6075,23.6438,23.5984,23.6347,147128.0
2016-09-28 11:50:00,26.04,26.08,26.03,26.07,187982.0,23.6256,23.6619,23.6166,23.6529,187982.0
2016-09-28 12:00:00,26.08,26.08,26.04,26.07,193245.0,23.6619,23.6619,23.6256,23.6529,193245.0
2016-09-28 12:10:00,26.07,26.14,26.06,26.08,182514.0,23.6529,23.7164,23.6438,23.6619,182514.0
2016-09-28 12:20:00,26.08,26.08,26.04,26.07,147004.0,23.6619,23.6619,23.6256,23.6529,147004.0
2016-09-28 12:30:00,26.07,26.09,26.03,26.09,80946.0,23.6529,23.671,23.6166,23.671,80946.0
2016-09-28 12:40:00,26.09,26.15,26.08,26.12,81717.0,23.671,23.7254,23.6619,23.6982,81717.0
2016-09-28 12:50:00,26.12,26.12,26.08,26.11,87825.0,23.6982,23.6982,23.6619,23.6892,87825.0
2016-09-28 13:00:00,26.11,26.13,26.07,26.13,89149.0,23.6892,23.7073,23.6529,23.7073,89149.0
2016-09-28 13:10:00,26.13,26.14,26.11,26.12,124512.0,23.7073,23.7164,23.6892,23.6982,124512.0
2016-09-28 13:20:00,26.12,26.24,26.11,26.21,126411.0,23.6982,23.8071,23.6892,23.7799,126411.0
2016-09-28 13:30:00,26.22,26.22,26.17,26.21,81791.0,23.789,23.789,23.7436,23.7799,81791.0
2016-09-28 13:40:00,26.21,26.23,26.18,26.2,101368.0,23.7799,23.798,23.7527,23.7708,101368.0
2016-09-28 13:50:00,26.2,26.21,26.18,26.21,72086.0,23.7708,23.7799,23.7527,23.7799,72086.0
2016-09-28 14:00:00,26.21,26.22,26.13,26.18,182295.0,23.7799,23.789,23.7073,23.7527,182295.0
2016-09-28 14:10:00,26.19,26.26,26.18,26.23,87732.0,23.7617,23.8252,23.7527,23.798,87732.0
2016-09-28 14:20:00,26.23,26.31,26.22,26.28,100693.0,23.798,23.8706,23.789,23.8434,100693.0
2016-09-28 14:30:00,26.27,26.33,26.24,26.25,135487.0,23.8343,23.8888,23.8071,23.8162,135487.0
2016-09-28 14:40:00,26.25,26.26,26.2,26.25,144091.0,23.8162,23.8252,23.7708,23.8162,144091.0
2016-09-28 14:50:00,26.25,26.28,26.21,26.22,127879.0,23.8162,23.8434,23.7799,23.789,127879.0
2016-09-28 15:00:00,26.22,26.23,26.18,26.19,170166.0,23.789,23.798,23.7527,23.7617,170166.0
2016-09-28 15:10:00,26.19,26.21,26.17,26.21,64148.0,23.7617,23.7799,23.7436,23.7799,64148.0
2016-09-28 15:20:00,26.21,26.21,26.18,26.21,162478.0,23.7799,23.7799,23.7527,23.7799,162478.0
2016-09-28 15:30:00,26.21,26.21,26.18,26.21,163439.0,23.7799,23.7799,23.7527,23.7799,163439.0
2016-09-28 15:40:00,26.21,26.28,26.2,26.27,292402.0,23.7799,23.8434,23.7708,23.8343,292402.0
2016-09-28 15:50:00,26.28,26.36,26.26,26.28,874028.0,23.8434,23.916,23.8252,23.8434,874028.0
2016-09-29 09:30:00,26.22,26.36,26.06,26.34,656951.0,23.789,23.916,23.6438,23.8978,656951.0
2016-09-29 09:40:00,26.34,26.42,26.23,26.26,368815.0,23.8978,23.9704,23.798,23.8252,368815.0
2016-09-29 09:50:00,26.27,26.48,26.23,26.45,367562.0,23.8343,24.0248,23.798,23.9976,367562.0
2016-09-29 10:00:00,26.45,26.45,26.21,26.21,190614.0,23.9976,23.9976,23.7799,23.7799,190614.0
2016-09-29 10:10:00,26.22,26.23,26.06,26.13,217923.0,23.789,23.798,23.6438,23.7073,217923.0
2016-09-29 10:20:00,26.13,26.18,26.11,26.14,195144.0,23.7073,23.7527,23.6892,23.7164,195144.0
2016-09-29 10:30:00,26.14,26.17,26.1,26.14,117501.0,23.7164,23.7436,23.6801,23.7164,117501.0
2016-09-29 10:40:00,26.13,26.13,26.07,26.07,180613.0,23.7073,23.7073,23.6529,23.6529,180613.0
2016-09-29 10:50:00,26.07,26.14,26.04,26.11,260240.0,23.6529,23.7164,23.6256,23.6892,260240.0
2016-09-29 11:00:00,26.1,26.1,26.0,26.0,264019.0,23.6801,23.6801,23.5894,23.5894,264019.0
2016-09-29 11:10:00,26.0,26.06,25.99,26.0,441158.0,23.5894,23.6438,23.5803,23.5894,441158.0
2016-09-29 11:20:00,26.0,26.01,25.97,25.98,252654.0,23.5894,23.5984,23.5621,23.5712,252654.0
2016-09-29 11:30:00,25.99,26.05,25.94,26.04,240257.0,23.5803,23.6347,23.5349,23.6256,240257.0
2016-09-29 11:40:00,26.04,26.04,25.99,26.02,199309.0,23.6256,23.6256,23.5803,23.6075,199309.0
2016-09-29 11:50:00,26.02,26.09,26.01,26.05,241088.0,23.6075,23.671,23.5984,23.6347,241088.0
2016-09-29 12:00:00,26.05,26.06,26.0,26.0,148507.0,23.6347,23.6438,23.5894,23.5894,148507.0
2016-09-29 12:10:00,26.0,26.05,25.99,26.05,143834.0,23.5894,23.6347,23.5803,23.6347,143834.0
2016-09-29 12:20:00,26.05,26.06,26.02,26.02,158672.0,23.6347,23.6438,23.6075,23.6075,158672.0
2016-09-29 12:30:00,26.03,26.03,26.0,26.0,96500.0,23.6166,23.6166,23.5894,23.5894,96500.0
2016-09-29 12:40:00,26.0,26.01,25.9,25.91,302529.0,23.5894,23.5984,23.4986,23.5077,302529.0
2016-09-29 12:50:00,25.9,25.92,25.85,25.86,337191.0,23.4986,23.5168,23.4533,23.4623,337191.0
2016-09-29 13:00:00,25.86,25.88,25.8,25.86,189770.0,23.4623,23.4805,23.4079,23.4623,189770.0
2016-09-29 13:10:00,25.87,26.01,25.86,25.99,367063.0,23.4714,23.5984,23.4623,23.5803,367063.0
2016-09-29 13:20:00,25.99,26.01,25.95,26.01,176362.0,23.5803,23.5984,23.544,23.5984,176362.0
2016-09-29 13:30:00,26.01,26.01,25.97,25.99,115194.0,23.5984,23.5984,23.5621,23.5803,115194.0
2016-09-29 13:40:00,25.99,26.0,25.94,25.96,221735.0,23.5803,23.5894,23.5349,23.5531,221735.0
2016-09-29 13:50:00,25.96,25.99,25.86,25.86,798392.0,23.5531,23.5803,23.4623,23.4623,798392.0
2016-09-29 14:00:00,25.86,26.04,25.86,25.97,462437.0,23.4623,23.6256,23.4623,23.5621,462437.0
2016-09-29 14:10:00,25.98,26.1,25.97,26.1,284559.0,23.5712,23.6801,23.5621,23.6801,284559.0
2016-09-29 14:20:00,26.1,26.17,26.02,26.17,242418.0,23.6801,23.7436,23.6075,23.7436,242418.0
2016-09-29 14:30:00,26.17,26.17,26.11,26.13,252060.0,23.7436,23.7436,23.6892,23.7073,252060.0
2016-09-29 14:40:00,26.13,26.14,26.07,26.1,233211.0,23.7073,23.7164,23.6529,23.6801,233211.0
2016-09-29 14:50:00,26.09,26.1,26.05,26.06,268658.0,23.671,23.6801,23.6347,23.6438,268658.0
2016-09-29 15:00:00,26.05,26.06,26.0,26.0,198070.0,23.6347,23.6438,23.5894,23.5894,198070.0
2016-09-29 15:10:00,26.0,26.06,26.0,26.05,311628.0,23.5894,23.6438,23.5894,23.6347,311628.0
2016-09-29 15:20:00,26.05,26.07,25.99,26.0,243628.0,23.6347,23.6529,23.5803,23.5894,243628.0
2016-09-29 15:30:00,26.0,26.07,25.99,26.05,359197.0,23.5894,23.6529,23.5803,23.6347,359197.0
2016-09-29 15:40:00,26.05,26.06,25.98,25.99,488781.0,23.6347,23.6438,23.5712,23.5803,488781.0
2016-09-29 15:50:00,26.0,26.03,25.97,25.98,1295450.0,23.5894,23.6166,23.5621,23.5712,1295450.0
2016-09-30 09:30:00,26.01,26.32,26.01,26.19,462218.0,23.5984,23.8797,23.5984,23.7617,462218.0
2016-09-30 09:40:00,26.21,26.27,26.15,26.17,231453.0,23.7799,23.8343,23.7254,23.7436,231453.0
2016-09-30 09:50:00,26.17,26.25,26.11,26.13,231706.0,23.7436,23.8162,23.6892,23.7073,231706.0
2016-09-30 10:00:00,26.13,26.15,26.05,26.12,150688.0,23.7073,23.7254,23.6347,23.6982,150688.0
2016-09-30 10:10:00,26.11,26.15,25.99,26.0,487436.0,23.6892,23.7254,23.5803,23.5894,487436.0
2016-09-30 10:20:00,26.0,26.01,25.92,25.99,242496.0,23.5894,23.5984,23.5168,23.5803,242496.0
2016-09-30 10:30:00,26.0,26.08,25.98,26.03,234981.0,23.5894,23.6619,23.5712,23.6166,234981.0
2016-09-30 10:40:00,26.04,26.13,26.02,26.13,178313.0,23.6256,23.7073,23.6075,23.7073,178313.0
2016-09-30 10:50:00,26.13,26.24,26.12,26.22,147126.0,23.7073,23.8071,23.6982,23.789,147126.0
2016-09-30 11:00:00,26.22,26.23,26.14,26.17,66190.0,23.789,23.798,23.7164,23.7436,66190.0
2016-09-30 11:10:00,26.17,26.18,26.1,26.13,143510.0,23.7436,23.7527,23.6801,23.7073,143510.0
2016-09-30 11:20:00,26.14,26.16,26.1,26.11,97840.0,23.7164,23.7345,23.6801,23.6892,97840.0
2016-09-30 11:30:00,26.12,26.13,26.1,26.12,62151.0,23.6982,23.7073,23.6801,23.6982,62151.0
2016-09-30 11:40:00,26.11,26.12,26.11,26.12,22921.0,23.6892,23.6982,23.6892,23.6982,22921.0
2016-09-30 11:50:00,26.12,26.12,26.0,26.02,104194.0,23.6982,23.6982,23.5894,23.6075,104194.0
2016-09-30 12:00:00,26.03,26.09,26.02,26.07,53532.0,23.6166,23.671,23.6075,23.6529,53532.0
2016-09-30 12:10:00,26.07,26.16,26.06,26.15,109062.0,23.6529,23.7345,23.6438,23.7254,109062.0
2016-09-30 12:20:00,26.15,26.16,26.11,26.16,42266.0,23.7254,23.7345,23.6892,23.7345,42266.0
2016-09-30 12:30:00,26.16,26.2,26.14,26.2,245383.0,23.7345,23.7708,23.7164,23.7708,245383.0
2016-09-30 12:40:00,26.2,26.23,26.15,26.23,150710.0,23.7708,23.798,23.7254,23.798,150710.0
2016-09-30 12:50:00,26.22,26.27,26.22,26.22,163869.0,23.789,23.8343,23.789,23.789,163869.0
2016-09-30 13:00:00,26.23,26.26,26.2,26.21,223643.0,23.798,23.8252,23.7708,23.7799,223643.0
2016-09-30 13:10:00,26.21,26.22,26.15,26.17,80159.0,23.7799,23.789,23.7254,23.7436,80159.0
2016-09-30 13:20:00,26.17,26.2,26.15,26.19,86501.0,23.7436,23.7708,23.7254,23.7617,86501.0
2016-09-30 13:30:00,26.19,26.23,26.19,26.22,92226.0,23.7617,23.798,23.7617,23.789,92226.0
2016-09-30 13:40:00,26.22,26.26,26.21,26.25,108924.0,23.789,23.8252,23.7799,23.8162,108924.0
2016-09-30 13:50:00,26.25,26.26,26.18,26.2,69513.0,23.8162,23.8252,23.7527,23.7708,69513.0
2016-09-30 14:00:00,26.19,26.2,26.16,26.16,49298.0,23.7617,23.7708,23.7345,23.7345,49298.0
2016-09-30 14:10:00,26.17,26.17,26.13,26.15,55825.0,23.7436,23.7436,23.7073,23.7254,55825.0
2016-09-30 14:20:00,26.14,26.18,26.14,26.15,36873.0,23.7164,23.7527,23.7164,23.7254,36873.0
2016-09-30 14:30:00,26.15,26.15,26.13,26.14,38896.0,23.7254,23.7254,23.7073,23.7164,38896.0
2016-09-30 14:40:00,26.14,26.19,26.14,26.17,65792.0,23.7164,23.7617,23.7164,23.7436,65792.0
2016-09-30 14:50:00,26.17,26.21,26.17,26.2,88424.0,23.7436,23.7799,23.7436,23.7708,88424.0
2016-09-30 15:00:00,26.2,26.2,26.18,26.2,46714.0,23.7708,23.7708,23.7527,23.7708,46714.0
2016-09-30 15:10:00,26.2,26.23,26.17,26.2,108734.0,23.7708,23.798,23.7436,23.7708,108734.0
2016-09-30 15:20:00,26.2,26.2,26.14,26.14,99066.0,23.7708,23.7708,23.7164,23.7164,99066.0
2016-09-30 15:30:00,26.15,26.17,26.14,26.15,92428.0,23.7254,23.7436,23.7164,23.7254,92428.0
2016-09-30 15:40:00,26.14,26.2,26.14,26.19,190346.0,23.7164,23.7708,23.7164,23.7617,190346.0
2016-09-30 15:50:00,26.19,26.19,26.09,26.09,640774.0,23.7617,23.7617,23.671,23.671,640774.0
2016-10-03 09:30:00,26.03,26.07,25.7,25.98,674902.0,23.6166,23.6529,23.3172,23.5712,674902.0
2016-10-03 09:40:00,25.97,26.03,25.86,25.91,516392.0,23.5621,23.6166,23.4623,23.5077,516392.0
2016-10-03 09:50:00,25.9,25.96,25.85,25.92,272298.0,23.4986,23.5531,23.4533,23.5168,272298.0
2016-10-03 10:00:00,25.92,26.0,25.9,25.95,274403.0,23.5168,23.5894,23.4986,23.544,274403.0
2016-10-03 10:10:00,25.95,25.96,25.8,25.82,218555.0,23.544,23.5531,23.4079,23.426,218555.0
2016-10-03 10:20:00,25.83,25.93,25.8,25.9,277708.0,23.4351,23.5258,23.4079,23.4986,277708.0
2016-10-03 10:30:00,25.91,25.97,25.84,25.95,244189.0,23.5077,23.5621,23.4442,23.544,244189.0
2016-10-03 10:40:00,25.95,26.01,25.93,25.97,221882.0,23.544,23.5984,23.5258,23.5621,221882.0
2016-10-03 10:50:00,25.98,26.0,25.92,25.95,184659.0,23.5712,23.5894,23.5168,23.544,184659.0
2016-10-03 11:00:00,25.95,25.96,25.91,25.95,192884.0,23.544,23.5531,23.5077,23.544,192884.0
2016-10-03 11:10:00,25.95,25.97,25.92,25.95,207302.0,23.544,23.5621,23.5168,23.544,207302.0
2016-10-03 11:20:00,25.95,25.99,25.9,25.98,144456.0,23.544,23.5803,23.4986,23.5712,144456.0
2016-10-03 11:30:00,25.98,25.99,25.91,25.91,196369.0,23.5712,23.5803,23.5077,23.5077,196369.0
2016-10-03 11:40:00,25.92,25.99,25.91,25.95,115669.0,23.5168,23.5803,23.5077,23.544,115669.0
2016-10-03 11:50:00,25.95,26.02,25.92,25.98,127629.0,23.544,23.6075,23.5168,23.5712,127629.0
2016-10-03 12:00:00,25.98,26.03,25.96,26.03,82850.0,23.5712,23.6166,23.5531,23.6166,82850.0
2016-10-03 12:10:00,26.03,26.03,25.96,26.0,196971.0,23.6166,23.6166,23.5531,23.5894,196971.0
2016-10-03 12:20:00,26.0,26.0,25.97,26.0,182424.0,23.5894,23.5894,23.5621,23.5894,182424.0
2016-10-03 12:30:00,25.99,26.02,25.98,26.0,270138.0,23.5803,23.6075,23.5712,23.5894,270138.0
2016-10-03 12:40:00,26.01,26.03,25.96,25.98,159824.0,23.5984,23.6166,23.5531,23.5712,159824.0
2016-10-03 12:50:00,25.98,26.01,25.96,26.0,189719.0,23.5712,23.5984,23.5531,23.5894,189719.0
2016-10-03 13:00:00,26.01,26.02,25.97,25.99,193435.0,23.5984,23.6075,23.5621,23.5803,193435.0
2016-10-03 13:10:00,25.99,26.0,25.98,26.0,83258.0,23.5803,23.5894,23.5712,23.5894,83258.0
2016-10-03 13:20:00,26.0,26.0,25.98,26.0,246835.0,23.5894,23.5894,23.5712,23.5894,246835.0
2016-10-03 13:30:00,26.0,26.0,25.96,26.0,143477.0,23.5894,23.5894,23.5531,23.5894,143477.0
2016-10-03 13:40:00,26.0,26.01,25.97,25.99,103672.0,23.5894,23.5984,23.5621,23.5803,103672.0
2016-10-03 13:50:00,25.98,26.01,25.96,25.98,172622.0,23.5712,23.5984,23.5531,23.5712,172622.0
2016-10-03 14:00:00,25.99,26.0,25.98,25.98,204657.0,23.5803,23.5894,23.5712,23.5712,204657.0
2016-10-03 14:10:00,25.99,26.08,25.98,26.06,98102.0,23.5803,23.6619,23.5712,23.6438,98102.0
2016-10-03 14:20:00,26.07,26.07,26.02,26.04,88269.0,23.6529,23.6529,23.6075,23.6256,88269.0
2016-10-03 14:30:00,26.04,26.05,26.02,26.05,265241.0,23.6256,23.6347,23.6075,23.6347,265241.0
2016-10-03 14:40:00,26.05,26.06,26.02,26.03,201158.0,23.6347,23.6438,23.6075,23.6166,201158.0
2016-10-03 14:50:00,26.02,26.04,26.0,26.04,293269.0,23.6075,23.6256,23.5894,23.6256,293269.0
2016-10-03 15:00:00,26.04,26.07,26.02,26.05,198248.0,23.6256,23.6529,23.6075,23.6347,198248.0
2016-10-03 15:10:00,26.05,26.05,26.02,26.04,99648.0,23.6347,23.6347,23.6075,23.6256,99648.0
2016-10-03 15:20:00,26.04,26.04,26.01,26.04,135557.0,23.6256,23.6256,23.5984,23.6256,135557.0
2016-10-03 15:30:00,26.04,26.06,26.03,26.04,197505.0,23.6256,23.6438,23.6166,23.6256,197505.0
2016-10-03 15:40:00,26.04,26.06,26.03,26.05,205291.0,23.6256,23.6438,23.6166,23.6347,205291.0
2016-10-03 15:50:00,26.05,26.13,26.03,26.11,736607.0,23.6347,23.7073,23.6166,23.6892,736607.0
2016-10-04 09:30:00,26.15,26.38,26.12,26.3,620432.0,23.7254,23.9341,23.6982,23.8615,620432.0
2016-10-04 09:40:00,26.29,26.51,26.24,26.46,641801.0,23.8525,24.0521,23.8071,24.0067,641801.0
2016-10-04 09:50:00,26.47,26.76,26.47,26.76,669437.0,24.0158,24.2789,24.0158,24.2789,669437.0
2016-10-04 10:00:00,26.76,26.97,26.74,26.95,789652.0,24.2789,24.4694,24.2607,24.4513,789652.0
2016-10-04 10:10:00,26.96,29.24,26.93,28.25,5511282.0,24.4603,26.5289,24.4331,25.6307,5511282.0
2016-10-04 10:20:00,28.27,28.27,27.5,27.55,4069566.0,25.6489,25.6489,24.9503,24.9956,4069566.0
2016-10-04 10:30:00,27.56,28.11,27.41,27.96,2735123.0,25.0047,25.5037,24.8686,25.3676,2735123.0
2016-10-04 10:40:00,27.96,27.97,27.54,27.56,1325561.0,25.3676,25.3767,24.9866,25.0047,1325561.0
2016-10-04 10:50:00,27.56,27.75,27.48,27.5,873660.0,25.0047,25.1771,24.9321,24.9503,873660.0
2016-10-04 11:00:00,27.51,27.58,27.4,27.5,519987.0,24.9593,25.0229,24.8595,24.9503,519987.0
2016-10-04 11:10:00,27.5,27.51,27.2,27.32,797561.0,24.9503,24.9593,24.6781,24.787,797561.0
2016-10-04 11:20:00,27.31,27.35,27.13,27.18,506236.0,24.7779,24.8142,24.6146,24.6599,506236.0
2016-10-04 11:30:00,27.18,27.47,27.18,27.36,361246.0,24.6599,24.9231,24.6599,24.8233,361246.0
2016-10-04 11:40:00,27.36,27.44,27.3,27.43,194528.0,24.8233,24.8958,24.7688,24.8868,194528.0
2016-10-04 11:50:00,27.43,27.48,27.36,27.39,226898.0,24.8868,24.9321,24.8233,24.8505,226898.0
2016-10-04 12:00:00,27.38,27.42,27.33,27.36,280953.0,24.8414,24.8777,24.796,24.8233,280953.0
2016-10-04 12:10:00,27.36,27.41,27.34,27.37,219414.0,24.8233,24.8686,24.8051,24.8323,219414.0
2016-10-04 12:20:00,27.38,27.4,27.33,27.35,144005.0,24.8414,24.8595,24.796,24.8142,144005.0
2016-10-04 12:30:00,27.36,27.42,27.28,27.39,182209.0,24.8233,24.8777,24.7507,24.8505,182209.0
2016-10-04 12:40:00,27.39,27.43,27.25,27.33,248013.0,24.8505,24.8868,24.7235,24.796,248013.0
2016-10-04 12:50:00,27.33,27.37,27.23,27.28,154690.0,24.796,24.8323,24.7053,24.7507,154690.0
2016-10-04 13:00:00,27.28,27.3,27.18,27.2,249019.0,24.7507,24.7688,24.6599,24.6781,249019.0
2016-10-04 13:10:00,27.21,27.24,27.17,27.2,183244.0,24.6872,24.7144,24.6509,24.6781,183244.0
2016-10-04 13:20:00,27.2,27.21,26.98,27.08,560110.0,24.6781,24.6872,24.4785,24.5692,560110.0
2016-10-04 13:30:00,27.08,27.17,27.07,27.14,156636.0,24.5692,24.6509,24.5601,24.6237,156636.0
2016-10-04 13:40:00,27.14,27.22,27.13,27.18,163673.0,24.6237,24.6962,24.6146,24.6599,163673.0
2016-10-04 13:50:00,27.18,27.25,27.14,27.16,237301.0,24.6599,24.7235,24.6237,24.6418,237301.0
2016-10-04 14:00:00,27.15,27.16,27.08,27.11,148677.0,24.6327,24.6418,24.5692,24.5964,148677.0
2016-10-04 14:10:00,27.11,27.16,27.08,27.1,123059.0,24.5964,24.6418,24.5692,24.5874,123059.0
2016-10-04 14:20:00,27.1,27.13,27.08,27.09,140054.0,24.5874,24.6146,24.5692,24.5783,140054.0
2016-10-04 14:30:00,27.09,27.11,27.06,27.11,192144.0,24.5783,24.5964,24.5511,24.5964,192144.0
2016-10-04 14:40:00,27.11,27.17,27.1,27.15,243873.0,24.5964,24.6509,24.5874,24.6327,243873.0
2016-10-04 14:50:00,27.15,27.24,27.14,27.23,357314.0,24.6327,24.7144,24.6237,24.7053,357314.0
2016-10-04 15:00:00,27.23,27.24,27.16,27.18,218966.0,24.7053,24.7144,24.6418,24.6599,218966.0
2016-10-04 15:10:00,27.19,27.2,27.12,27.17,241602.0,24.669,24.6781,24.6055,24.6509,241602.0
2016-10-04 15:20:00,27.17,27.21,27.12,27.21,565600.0,24.6509,24.6872,24.6055,24.6872,565600.0
2016-10-04 15:30:00,27.2,27.3,27.2,27.29,342262.0,24.6781,24.7688,24.6781,24.7597,342262.0
2016-10-04 15:40:00,27.29,27.47,27.27,27.4,925113.0,24.7597,24.9231,24.7416,24.8595,925113.0
2016-10-04 15:50:00,27.4,27.54,27.34,27.49,2215854.0,24.8595,24.9866,24.8051,24.9412,2215854.0
2016-10-05 09:30:00,27.59,27.69,27.28,27.3,930575.0,25.0319,25.1227,24.7507,24.7688,930575.0
2016-10-05 09:40:00,27.3,27.6,27.3,27.51,693490.0,24.7688,25.041,24.7688,24.9593,693490.0
2016-10-05 09:50:00,27.51,27.66,27.45,27.66,406919.0,24.9593,25.0954,24.9049,25.0954,406919.0
2016-10-05 10:00:00,27.66,27.7,27.54,27.66,1153721.0,25.0954,25.1317,24.9866,25.0954,1153721.0
2016-10-05 10:10:00,27.67,27.68,27.56,27.59,531721.0,25.1045,25.1136,25.0047,25.0319,531721.0
2016-10-05 10:20:00,27.59,27.67,27.53,27.61,489339.0,25.0319,25.1045,24.9775,25.0501,489339.0
2016-10-05 10:30:00,27.61,27.74,27.58,27.7,717737.0,25.0501,25.168,25.0229,25.1317,717737.0
2016-10-05 10:40:00,27.71,27.73,27.65,27.65,767457.0,25.1408,25.1589,25.0864,25.0864,767457.0
2016-10-05 10:50:00,27.66,27.75,27.63,27.74,565446.0,25.0954,25.1771,25.0682,25.168,565446.0
2016-10-05 11:00:00,27.74,27.88,27.67,27.84,1397777.0,25.168,25.295,25.1045,25.2588,1397777.0
2016-10-05 11:10:00,27.83,27.96,27.83,27.94,719863.0,25.2497,25.3676,25.2497,25.3495,719863.0
2016-10-05 11:20:00,27.94,27.95,27.84,27.89,566580.0,25.3495,25.3586,25.2588,25.3041,566580.0
2016-10-05 11:30:00,27.89,28.06,27.88,28.01,982741.0,25.3041,25.4584,25.295,25.413,982741.0
2016-10-05 11:40:00,28.01,28.09,27.98,28.0,255427.0,25.413,25.4856,25.3858,25.4039,255427.0
2016-10-05 11:50:00,28.01,28.01,27.95,27.99,949244.0,25.413,25.413,25.3586,25.3948,949244.0
2016-10-05 12:00:00,27.99,28.02,27.95,27.98,488675.0,25.3948,25.4221,25.3586,25.3858,488675.0
2016-10-05 12:10:00,27.98,28.0,27.82,27.97,543752.0,25.3858,25.4039,25.2406,25.3767,543752.0
2016-10-05 12:20:00,27.97,27.97,27.95,27.97,370739.0,25.3767,25.3767,25.3586,25.3767,370739.0
2016-10-05 12:30:00,27.97,27.98,27.9,27.9,284105.0,25.3767,25.3858,25.3132,25.3132,284105.0
2016-10-05 12:40:00,27.91,27.94,27.88,27.91,495485.0,25.3223,25.3495,25.295,25.3223,495485.0
2016-10-05 12:50:00,27.91,27.92,27.77,27.78,185134.0,25.3223,25.3313,25.1952,25.2043,185134.0
2016-10-05 13:00:00,27.79,27.84,27.76,27.84,322868.0,25.2134,25.2588,25.1862,25.2588,322868.0
2016-10-05 13:10:00,27.84,27.84,27.78,27.84,205812.0,25.2588,25.2588,25.2043,25.2588,205812.0
2016-10-05 13:20:00,27.84,27.84,27.73,27.79,307268.0,25.2588,25.2588,25.1589,25.2134,307268.0
2016-10-05 13:30:00,27.79,27.88,27.78,27.87,192481.0,25.2134,25.295,25.2043,25.286,192481.0
2016-10-05 13:40:00,27.87,27.92,27.86,27.92,127897.0,25.286,25.3313,25.2769,25.3313,127897.0
2016-10-05 13:50:00,27.92,27.96,27.86,27.95,494534.0,25.3313,25.3676,25.2769,25.3586,494534.0
2016-10-05 14:00:00,27.95,27.96,27.9,27.92,352364.0,25.3586,25.3676,25.3132,25.3313,352364.0
2016-10-05 14:10:00,27.91,27.97,27.89,27.93,671869.0,25.3223,25.3767,25.3041,25.3404,671869.0
2016-10-05 14:20:00,27.92,27.93,27.85,27.86,276750.0,25.3313,25.3404,25.2678,25.2769,276750.0
2016-10-05 14:30:00,27.85,27.9,27.82,27.89,241655.0,25.2678,25.3132,25.2406,25.3041,241655.0
2016-10-05 14:40:00,27.89,27.93,27.86,27.92,621821.0,25.3041,25.3404,25.2769,25.3313,621821.0
2016-10-05 14:50:00,27.92,27.95,27.88,27.89,387995.0,25.3313,25.3586,25.295,25.3041,387995.0
2016-10-05 15:00:00,27.89,27.93,27.88,27.92,309223.0,25.3041,25.3404,25.295,25.3313,309223.0
2016-10-05 15:10:00,27.92,27.97,27.89,27.96,682634.0,25.3313,25.3767,25.3041,25.3676,682634.0
2016-10-05 15:20:00,27.96,27.96,27.89,27.89,345080.0,25.3676,25.3676,25.3041,25.3041,345080.0
2016-10-05 15:30:00,27.89,27.97,27.89,27.95,616529.0,25.3041,25.3767,25.3041,25.3586,616529.0
2016-10-05 15:40:00,27.96,27.96,27.85,27.91,614338.0,25.3676,25.3676,25.2678,25.3223,614338.0
2016-10-05 15:50:00,27.92,27.97,27.91,27.93,2168494.0,25.3313,25.3767,25.3223,25.3404,2168494.0
2016-10-06 09:30:00,28.45,28.53,27.88,27.98,2340974.0,25.8122,25.8848,25.295,25.3858,2340974.0
2016-10-06 09:40:00,27.98,28.02,27.85,27.95,952179.0,25.3858,25.4221,25.2678,25.3586,952179.0
2016-10-06 09:50:00,27.94,27.96,27.65,27.66,849679.0,25.3495,25.3676,25.0864,25.0954,849679.0
2016-10-06 10:00:00,27.67,27.75,27.44,27.5,822125.0,25.1045,25.1771,24.8958,24.9503,822125.0
2016-10-06 10:10:00,27.5,27.58,27.3,27.34,498185.0,24.9503,25.0229,24.7688,24.8051,498185.0
2016-10-06 10:20:00,27.34,27.36,27.14,27.16,583282.0,24.8051,24.8233,24.6237,24.6418,583282.0
2016-10-06 10:30:00,27.16,27.22,27.05,27.07,533949.0,24.6418,24.6962,24.542,24.5601,533949.0
2016-10-06 10:40:00,27.07,27.12,26.96,27.12,679696.0,24.5601,24.6055,24.4603,24.6055,679696.0
2016-10-06 10:50:00,27.11,27.33,27.08,27.32,431970.0,24.5964,24.796,24.5692,24.787,431970.0
2016-10-06 11:00:00,27.32,27.38,27.08,27.08,356702.0,24.787,24.8414,24.5692,24.5692,356702.0
2016-10-06 11:10:00,27.08,27.11,27.01,27.03,281783.0,24.5692,24.5964,24.5057,24.5239,281783.0
2016-10-06 11:20:00,27.04,27.19,26.98,27.19,380710.0,24.5329,24.669,24.4785,24.669,380710.0
2016-10-06 11:30:00,27.19,27.27,27.16,27.21,180955.0,24.669,24.7416,24.6418,24.6872,180955.0
2016-10-06 11:40:00,27.21,27.4,27.2,27.34,218902.0,24.6872,24.8595,24.6781,24.8051,218902.0
2016-10-06 11:50:00,27.34,27.43,27.25,27.3,175476.0,24.8051,24.8868,24.7235,24.7688,175476.0
2016-10-06 12:00:00,27.3,27.33,27.24,27.29,131735.0,24.7688,24.796,24.7144,24.7597,131735.0
2016-10-06 12:10:00,27.28,27.35,27.23,27.31,141685.0,24.7507,24.8142,24.7053,24.7779,141685.0
2016-10-06 12:20:00,27.31,27.39,27.3,27.32,105104.0,24.7779,24.8505,24.7688,24.787,105104.0
2016-10-06 12:30:00,27.32,27.36,27.3,27.31,71343.0,24.787,24.8233,24.7688,24.7779,71343.0
2016-10-06 12:40:00,27.3,27.34,27.26,27.32,126768.0,24.7688,24.8051,24.7325,24.787,126768.0
2016-10-06 12:50:00,27.32,27.35,27.3,27.35,74567.0,24.787,24.8142,24.7688,24.8142,74567.0
2016-10-06 13:00:00,27.35,27.35,27.29,27.33,69602.0,24.8142,24.8142,24.7597,24.796,69602.0
2016-10-06 13:10:00,27.33,27.36,27.32,27.33,44593.0,24.796,24.8233,24.787,24.796,44593.0
2016-10-06 13:20:00,27.33,27.45,27.27,27.43,212138.0,24.796,24.9049,24.7416,24.8868,212138.0
2016-10-06 13:30:00,27.44,27.46,27.37,27.39,124569.0,24.8958,24.914,24.8323,24.8505,124569.0
2016-10-06 13:40:00,27.39,27.39,27.32,27.33,245666.0,24.8505,24.8505,24.787,24.796,245666.0
2016-10-06 13:50:00,27.33,27.37,27.33,27.36,107451.0,24.796,24.8323,24.796,24.8233,107451.0
2016-10-06 14:00:00,27.36,27.38,27.33,27.37,192500.0,24.8233,24.8414,24.796,24.8323,192500.0
2016-10-06 14:10:00,27.37,27.37,27.31,27.33,113233.0,24.8323,24.8323,24.7779,24.796,113233.0
2016-10-06 14:20:00,27.32,27.38,27.32,27.32,271723.0,24.787,24.8414,24.787,24.787,271723.0
2016-10-06 14:30:00,27.33,27.35,27.28,27.32,147002.0,24.796,24.8142,24.7507,24.787,147002.0
2016-10-06 14:40:00,27.33,27.4,27.3,27.31,405771.0,24.796,24.8595,24.7688,24.7779,405771.0
2016-10-06 14:50:00,27.32,27.35,27.31,27.33,70846.0,24.787,24.8142,24.7779,24.796,70846.0
2016-10-06 15:00:00,27.33,27.36,27.32,27.35,93833.0,24.796,24.8233,24.787,24.8142,93833.0
2016-10-06 15:10:00,27.35,27.35,27.32,27.35,230368.0,24.8142,24.8142,24.787,24.8142,230368.0
2016-10-06 15:20:00,27.35,27.36,27.32,27.34,106487.0,24.8142,24.8233,24.787,24.8051,106487.0
2016-10-06 15:30:00,27.34,27.36,27.33,27.36,241425.0,24.8051,24.8233,24.796,24.8233,241425.0
2016-10-06 15:40:00,27.36,27.38,27.34,27.36,295204.0,24.8233,24.8414,24.8051,24.8233,295204.0
2016-10-06 15:50:00,27.37,27.49,27.36,27.39,1600337.0,24.8323,24.9412,24.8233,24.8505,1600337.0
2016-10-07 09:30:00,27.4,27.5,27.01,27.22,553303.0,24.8595,24.9503,24.5057,24.6962,553303.0
2016-10-07 09:40:00,27.23,27.23,27.03,27.08,390746.0,24.7053,24.7053,24.5239,24.5692,390746.0
2016-10-07 09:50:00,27.08,27.18,27.01,27.14,449644.0,24.5692,24.6599,24.5057,24.6237,449644.0
2016-10-07 10:00:00,27.14,27.16,27.06,27.11,405415.0,24.6237,24.6418,24.5511,24.5964,405415.0
2016-10-07 10:10:00,27.1,27.12,27.03,27.12,296902.0,24.5874,24.6055,24.5239,24.6055,296902.0
2016-10-07 10:20:00,27.12,27.12,27.01,27.04,276379.0,24.6055,24.6055,24.5057,24.5329,276379.0
2016-10-07 10:30:00,27.04,27.05,26.98,27.03,326132.0,24.5329,24.542,24.4785,24.5239,326132.0
2016-10-07 10:40:00,27.03,27.05,26.98,27.0,151667.0,24.5239,24.542,24.4785,24.4966,151667.0
2016-10-07 10:50:00,27.0,27.06,26.99,27.03,132400.0,24.4966,24.5511,24.4876,24.5239,132400.0
2016-10-07 11:00:00,27.02,27.06,26.98,27.04,100700.0,24.5148,24.5511,24.4785,24.5329,100700.0
2016-10-07 11:10:00,27.04,27.05,27.0,27.04,87125.0,24.5329,24.542,24.4966,24.5329,87125.0
2016-10-07 11:20:00,27.04,27.08,27.01,27.03,139660.0,24.5329,24.5692,24.5057,24.5239,139660.0
2016-10-07 11:30:00,27.02,27.03,26.98,26.99,171429.0,24.5148,24.5239,24.4785,24.4876,171429.0
2016-10-07 11:40:00,26.99,27.0,26.91,26.93,355017.0,24.4876,24.4966,24.415,24.4331,355017.0
2016-10-07 11:50:00,26.93,26.99,26.9,26.97,173384.0,24.4331,24.4876,24.4059,24.4694,173384.0
2016-10-07 12:00:00,26.96,27.0,26.91,26.92,94328.0,24.4603,24.4966,24.415,24.4241,94328.0
2016-10-07 12:10:00,26.93,26.95,26.88,26.89,227248.0,24.4331,24.4513,24.3878,24.3968,227248.0
2016-10-07 12:20:00,26.89,26.91,26.82,26.85,130162.0,24.3968,24.415,24.3333,24.3605,130162.0
2016-10-07 12:30:00,26.85,26.87,26.8,26.83,151244.0,24.3605,24.3787,24.3152,24.3424,151244.0
2016-10-07 12:40:00,26.82,26.9,26.82,26.88,117202.0,24.3333,24.4059,24.3333,24.3878,117202.0
2016-10-07 12:50:00,26.88,26.94,26.85,26.94,68412.0,24.3878,24.4422,24.3605,24.4422,68412.0
2016-10-07 13:00:00,26.93,26.95,26.88,26.9,221392.0,24.4331,24.4513,24.3878,24.4059,221392.0
2016-10-07 13:10:00,26.9,26.91,26.87,26.91,62253.0,24.4059,24.415,24.3787,24.415,62253.0
2016-10-07 13:20:00,26.91,26.97,26.87,26.97,120799.0,24.415,24.4694,24.3787,24.4694,120799.0
2016-10-07 13:30:00,26.97,27.0,26.95,27.0,82239.0,24.4694,24.4966,24.4513,24.4966,82239.0
2016-10-07 13:40:00,27.0,27.0,26.95,26.97,110625.0,24.4966,24.4966,24.4513,24.4694,110625.0
2016-10-07 13:50:00,26.97,26.99,26.94,26.99,248903.0,24.4694,24.4876,24.4422,24.4876,248903.0
2016-10-07 14:00:00,26.99,26.99,26.94,26.98,73475.0,24.4876,24.4876,24.4422,24.4785,73475.0
2016-10-07 14:10:00,26.98,26.98,26.94,26.94,160084.0,24.4785,24.4785,24.4422,24.4422,160084.0
2016-10-07 14:20:00,26.94,26.95,26.91,26.94,61370.0,24.4422,24.4513,24.415,24.4422,61370.0
2016-10-07 14:30:00,26.93,26.96,26.91,26.91,126914.0,24.4331,24.4603,24.415,24.415,126914.0
2016-10-07 14:40:00,26.92,26.94,26.91,26.91,49961.0,24.4241,24.4422,24.415,24.415,49961.0
2016-10-07 14:50:00,26.91,26.95,26.91,26.92,57816.0,24.415,24.4513,24.415,24.4241,57816.0
2016-10-07 15:00:00,26.92,26.94,26.91,26.92,65587.0,24.4241,24.4422,24.415,24.4241,65587.0
2016-10-07 15:10:00,26.93,26.97,26.91,26.97,233344.0,24.4331,24.4694,24.415,24.4694,233344.0
2016-10-07 15:20:00,26.96,27.0,26.96,27.0,218110.0,24.4603,24.4966,24.4603,24.4966,218110.0
2016-10-07 15:30:00,26.99,27.0,26.99,27.0,393938.0,24.4876,24.4966,24.4876,24.4966,393938.0
2016-10-07 15:40:00,27.0,27.04,26.99,27.03,561732.0,24.4966,24.5329,24.4876,24.5239,561732.0
2016-10-07 15:50:00,27.04,27.06,26.99,27.03,1300850.0,24.5329,24.5511,24.4876,24.5239,1300850.0
2016-10-10 09:30:00,27.04,27.17,26.77,26.94,282828.0,24.5329,24.6509,24.288,24.4422,282828.0
2016-10-10 09:40:00,26.94,27.35,26.93,27.31,414549.0,24.4422,24.8142,24.4331,24.7779,414549.0
2016-10-10 09:50:00,27.32,27.38,27.15,27.17,231273.0,24.787,24.8414,24.6327,24.6509,231273.0
2016-10-10 10:00:00,27.17,27.3,27.17,27.3,218230.0,24.6509,24.7688,24.6509,24.7688,218230.0
2016-10-10 10:10:00,27.29,27.43,27.27,27.38,340176.0,24.7597,24.8868,24.7416,24.8414,340176.0
2016-10-10 10:20:00,27.38,27.39,27.26,27.34,124214.0,24.8414,24.8505,24.7325,24.8051,124214.0
2016-10-10 10:30:00,27.34,27.39,27.29,27.39,193487.0,24.8051,24.8505,24.7597,24.8505,193487.0
2016-10-10 10:40:00,27.39,27.4,27.33,27.38,254052.0,24.8505,24.8595,24.796,24.8414,254052.0
2016-10-10 10:50:00,27.39,27.49,27.37,27.49,238575.0,24.8505,24.9412,24.8323,24.9412,238575.0
2016-10-10 11:00:00,27.48,27.51,27.35,27.42,177346.0,24.9321,24.9593,24.8142,24.8777,177346.0
2016-10-10 11:10:00,27.42,27.48,27.41,27.42,109954.0,24.8777,24.9321,24.8686,24.8777,109954.0
2016-10-10 11:20:00,27.42,27.5,27.4,27.46,197863.0,24.8777,24.9503,24.8595,24.914,197863.0
2016-10-10 11:30:00,27.46,27.5,27.41,27.42,179660.0,24.914,24.9503,24.8686,24.8777,179660.0
2016-10-10 11:40:00,27.42,27.43,27.29,27.36,140039.0,24.8777,24.8868,24.7597,24.8233,140039.0
2016-10-10 11:50:00,27.36,27.38,27.26,27.28,194458.0,24.8233,24.8414,24.7325,24.7507,194458.0
2016-10-10 12:00:00,27.28,27.33,27.22,27.23,214703.0,24.7507,24.796,24.6962,24.7053,214703.0
2016-10-10 12:10:00,27.23,27.26,27.19,27.22,211151.0,24.7053,24.7325,24.669,24.6962,211151.0
2016-10-10 12:20:00,27.22,27.25,27.18,27.19,90227.0,24.6962,24.7235,24.6599,24.669,90227.0
2016-10-10 12:30:00,27.19,27.29,27.18,27.28,147065.0,24.669,24.7597,24.6599,24.7507,147065.0
2016-10-10 12:40:00,27.28,27.3,27.24,27.29,89165.0,24.7507,24.7688,24.7144,24.7597,89165.0
2016-10-10 12:50:00,27.29,27.37,27.28,27.32,286297.0,24.7597,24.8323,24.7507,24.787,286297.0
2016-10-10 13:00:00,27.32,27.35,27.31,27.34,93804.0,24.787,24.8142,24.7779,24.8051,93804.0
2016-10-10 13:10:00,27.34,27.36,27.29,27.31,111445.0,24.8051,24.8233,24.7597,24.7779,111445.0
2016-10-10 13:20:00,27.32,27.33,27.31,27.32,39681.0,24.787,24.796,24.7779,24.787,39681.0
2016-10-10 13:30:00,27.32,27.33,27.28,27.31,62512.0,24.787,24.796,24.7507,24.7779,62512.0
2016-10-10 13:40:00,27.3,27.41,27.29,27.39,142710.0,24.7688,24.8686,24.7597,24.8505,142710.0
2016-10-10 13:50:00,27.39,27.41,27.35,27.39,90101.0,24.8505,24.8686,24.8142,24.8505,90101.0
2016-10-10 14:00:00,27.4,27.41,27.32,27.36,137536.0,24.8595,24.8686,24.787,24.8233,137536.0
2016-10-10 14:10:00,27.35,27.42,27.29,27.36,353175.0,24.8142,24.8777,24.7597,24.8233,353175.0
2016-10-10 14:20:00,27.37,27.39,27.32,27.33,80293.0,24.8323,24.8505,24.787,24.796,80293.0
2016-10-10 14:30:00,27.34,27.37,27.31,27.33,84409.0,24.8051,24.8323,24.7779,24.796,84409.0
2016-10-10 14:40:00,27.34,27.35,27.31,27.32,65210.0,24.8051,24.8142,24.7779,24.787,65210.0
2016-10-10 14:50:00,27.31,27.34,27.28,27.32,115903.0,24.7779,24.8051,24.7507,24.787,115903.0
2016-10-10 15:00:00,27.32,27.32,27.27,27.28,140167.0,24.787,24.787,24.7416,24.7507,140167.0
2016-10-10 15:10:00,27.29,27.36,27.27,27.35,237509.0,24.7597,24.8233,24.7416,24.8142,237509.0
2016-10-10 15:20:00,27.36,27.37,27.31,27.32,171741.0,24.8233,24.8323,24.7779,24.787,171741.0
2016-10-10 15:30:00,27.33,27.35,27.27,27.3,153417.0,24.796,24.8142,24.7416,24.7688,153417.0
2016-10-10 15:40:00,27.3,27.33,27.27,27.27,255351.0,24.7688,24.796,24.7416,24.7416,255351.0
2016-10-10 15:50:00,27.28,27.31,27.24,27.29,646108.0,24.7507,24.7779,24.7144,24.7597,646108.0
2016-10-11 09:30:00,27.24,27.3,27.04,27.22,193045.0,24.7144,24.7688,24.5329,24.6962,193045.0
2016-10-11 09:40:00,27.22,27.41,27.21,27.31,343233.0,24.6962,24.8686,24.6872,24.7779,343233.0
2016-10-11 09:50:00,27.31,27.31,27.16,27.2,208473.0,24.7779,24.7779,24.6418,24.6781,208473.0
2016-10-11 10:00:00,27.19,27.28,27.16,27.21,166282.0,24.669,24.7507,24.6418,24.6872,166282.0
2016-10-11 10:10:00,27.21,27.22,27.01,27.02,150280.0,24.6872,24.6962,24.5057,24.5148,150280.0
2016-10-11 10:20:00,27.02,27.05,26.97,27.0,156592.0,24.5148,24.542,24.4694,24.4966,156592.0
2016-10-11 10:30:00,27.01,27.02,26.96,26.96,104210.0,24.5057,24.5148,24.4603,24.4603,104210.0
2016-10-11 10:40:00,26.96,27.0,26.91,26.94,99967.0,24.4603,24.4966,24.415,24.4422,99967.0
2016-10-11 10:50:00,26.93,26.93,26.79,26.79,162643.0,24.4331,24.4331,24.3061,24.3061,162643.0
2016-10-11 11:00:00,26.79,26.83,26.72,26.81,199978.0,24.3061,24.3424,24.2426,24.3242,199978.0
2016-10-11 11:10:00,26.81,26.96,26.8,26.95,232956.0,24.3242,24.4603,24.3152,24.4513,232956.0
2016-10-11 11:20:00,26.94,26.98,26.89,26.89,167878.0,24.4422,24.4785,24.3968,24.3968,167878.0
2016-10-11 11:30:00,26.9,26.94,26.86,26.94,151784.0,24.4059,24.4422,24.3696,24.4422,151784.0
2016-10-11 11:40:00,26.94,26.96,26.91,26.92,112194.0,24.4422,24.4603,24.415,24.4241,112194.0
2016-10-11 11:50:00,26.92,26.94,26.89,26.92,104843.0,24.4241,24.4422,24.3968,24.4241,104843.0
2016-10-11 12:00:00,26.93,26.94,26.86,26.9,57471.0,24.4331,24.4422,24.3696,24.4059,57471.0
2016-10-11 12:10:00,26.91,26.96,26.89,26.96,121113.0,24.415,24.4603,24.3968,24.4603,121113.0
2016-10-11 12:20:00,26.96,27.0,26.95,26.97,89886.0,24.4603,24.4966,24.4513,24.4694,89886.0
2016-10-11 12:30:00,26.97,26.98,26.91,26.95,90347.0,24.4694,24.4785,24.415,24.4513,90347.0
2016-10-11 12:40:00,26.95,26.96,26.91,26.93,66475.0,24.4513,24.4603,24.415,24.4331,66475.0
2016-10-11 12:50:00,26.93,26.95,26.91,26.91,45713.0,24.4331,24.4513,24.415,24.415,45713.0
2016-10-11 13:00:00,26.91,26.92,26.88,26.89,92123.0,24.415,24.4241,24.3878,24.3968,92123.0
2016-10-11 13:10:00,26.9,26.9,26.84,26.85,80964.0,24.4059,24.4059,24.3515,24.3605,80964.0
2016-10-11 13:20:00,26.85,26.87,26.81,26.87,77523.0,24.3605,24.3787,24.3242,24.3787,77523.0
2016-10-11 13:30:00,26.86,26.86,26.81,26.82,59644.0,24.3696,24.3696,24.3242,24.3333,59644.0
2016-10-11 13:40:00,26.82,26.84,26.76,26.77,79601.0,24.3333,24.3515,24.2789,24.288,79601.0
2016-10-11 13:50:00,26.78,26.79,26.75,26.76,53491.0,24.297,24.3061,24.2698,24.2789,53491.0
2016-10-11 14:00:00,26.76,26.79,26.73,26.77,92674.0,24.2789,24.3061,24.2517,24.288,92674.0
2016-10-11 14:10:00,26.78,26.79,26.65,26.65,109300.0,24.297,24.3061,24.1791,24.1791,109300.0
2016-10-11 14:20:00,26.65,26.67,26.61,26.63,149172.0,24.1791,24.1972,24.1428,24.1609,149172.0
2016-10-11 14:30:00,26.64,26.7,26.58,26.59,194584.0,24.17,24.2244,24.1156,24.1246,194584.0
2016-10-11 14:40:00,26.6,26.68,26.59,26.67,94371.0,24.1337,24.2063,24.1246,24.1972,94371.0
2016-10-11 14:50:00,26.66,26.67,26.62,26.65,96394.0,24.1882,24.1972,24.1519,24.1791,96394.0
2016-10-11 15:00:00,26.65,26.66,26.6,26.65,106134.0,24.1791,24.1882,24.1337,24.1791,106134.0
2016-10-11 15:10:00,26.64,26.67,26.6,26.63,346275.0,24.17,24.1972,24.1337,24.1609,346275.0
2016-10-11 15:20:00,26.63,26.68,26.63,26.66,186244.0,24.1609,24.2063,24.1609,24.1882,186244.0
2016-10-11 15:30:00,26.66,26.76,26.65,26.74,341211.0,24.1882,24.2789,24.1791,24.2607,341211.0
2016-10-11 15:40:00,26.74,26.77,26.69,26.74,177059.0,24.2607,24.288,24.2154,24.2607,177059.0
2016-10-11 15:50:00,26.74,26.76,26.72,26.75,666021.0,24.2607,24.2789,24.2426,24.2698,666021.0
2016-10-12 09:30:00,26.61,26.76,26.44,26.53,358587.0,24.1428,24.2789,23.9886,24.0702,358587.0
2016-10-12 09:40:00,26.53,26.82,26.52,26.78,173222.0,24.0702,24.3333,24.0611,24.297,173222.0
2016-10-12 09:50:00,26.79,26.8,26.71,26.74,401664.0,24.3061,24.3152,24.2335,24.2607,401664.0
2016-10-12 10:00:00,26.75,26.78,26.72,26.73,177521.0,24.2698,24.297,24.2426,24.2517,177521.0
2016-10-12 10:10:00,26.73,26.74,26.64,26.71,602658.0,24.2517,24.2607,24.17,24.2335,602658.0
2016-10-12 10:20:00,26.71,26.79,26.7,26.75,154612.0,24.2335,24.3061,24.2244,24.2698,154612.0
2016-10-12 10:30:00,26.74,26.75,26.67,26.68,111329.0,24.2607,24.2698,24.1972,24.2063,111329.0
2016-10-12 10:40:00,26.68,26.69,26.57,26.57,92800.0,24.2063,24.2154,24.1065,24.1065,92800.0
2016-10-12 10:50:00,26.57,26.59,26.53,26.56,232410.0,24.1065,24.1246,24.0702,24.0974,232410.0
2016-10-12 11:00:00,26.57,26.6,26.56,26.59,178943.0,24.1065,24.1337,24.0974,24.1246,178943.0
2016-10-12 11:10:00,26.59,26.62,26.58,26.59,115637.0,24.1246,24.1519,24.1156,24.1246,115637.0
2016-10-12 11:20:00,26.59,26.6,26.55,26.55,87444.0,24.1246,24.1337,24.0884,24.0884,87444.0
2016-10-12 11:30:00,26.55,26.62,26.54,26.58,161096.0,24.0884,24.1519,24.0793,24.1156,161096.0
2016-10-12 11:40:00,26.59,26.59,26.5,26.51,140191.0,24.1246,24.1246,24.043,24.0521,140191.0
2016-10-12 11:50:00,26.52,26.55,26.47,26.55,108024.0,24.0611,24.0884,24.0158,24.0884,108024.0
2016-10-12 12:00:00,26.55,26.57,26.51,26.51,142809.0,24.0884,24.1065,24.0521,24.0521,142809.0
2016-10-12 12:10:00,26.52,26.53,26.45,26.45,109066.0,24.0611,24.0702,23.9976,23.9976,109066.0
2016-10-12 12:20:00,26.45,26.48,26.44,26.44,103850.0,23.9976,24.0248,23.9886,23.9886,103850.0
2016-10-12 12:30:00,26.44,26.53,26.44,26.51,154073.0,23.9886,24.0702,23.9886,24.0521,154073.0
2016-10-12 12:40:00,26.51,26.52,26.46,26.46,168348.0,24.0521,24.0611,24.0067,24.0067,168348.0
2016-10-12 12:50:00,26.46,26.46,26.4,26.41,110168.0,24.0067,24.0067,23.9523,23.9613,110168.0
2016-10-12 13:00:00,26.41,26.43,26.4,26.4,111998.0,23.9613,23.9795,23.9523,23.9523,111998.0
2016-10-12 13:10:00,26.4,26.41,26.34,26.34,241037.0,23.9523,23.9613,23.8978,23.8978,241037.0
2016-10-12 13:20:00,26.34,26.48,26.34,26.46,275225.0,23.8978,24.0248,23.8978,24.0067,275225.0
2016-10-12 13:30:00,26.45,26.46,26.38,26.39,108384.0,23.9976,24.0067,23.9341,23.9432,108384.0
2016-10-12 13:40:00,26.39,26.42,26.39,26.39,136369.0,23.9432,23.9704,23.9432,23.9432,136369.0
2016-10-12 13:50:00,26.39,26.44,26.39,26.43,176071.0,23.9432,23.9886,23.9432,23.9795,176071.0
2016-10-12 14:00:00,26.44,26.5,26.42,26.49,183208.0,23.9886,24.043,23.9704,24.0339,183208.0
2016-10-12 14:10:00,26.48,26.54,26.48,26.52,112003.0,24.0248,24.0793,24.0248,24.0611,112003.0
2016-10-12 14:20:00,26.52,26.54,26.47,26.48,112767.0,24.0611,24.0793,24.0158,24.0248,112767.0
2016-10-12 14:30:00,26.48,26.52,26.48,26.5,94514.0,24.0248,24.0611,24.0248,24.043,94514.0
2016-10-12 14:40:00,26.5,26.51,26.46,26.47,282485.0,24.043,24.0521,24.0067,24.0158,282485.0
2016-10-12 14:50:00,26.46,26.51,26.46,26.49,106863.0,24.0067,24.0521,24.0067,24.0339,106863.0
2016-10-12 15:00:00,26.49,26.52,26.47,26.51,143792.0,24.0339,24.0611,24.0158,24.0521,143792.0
2016-10-12 15:10:00,26.51,26.51,26.49,26.5,101354.0,24.0521,24.0521,24.0339,24.043,101354.0
2016-10-12 15:20:00,26.5,26.5,26.44,26.46,130271.0,24.043,24.043,23.9886,24.0067,130271.0
2016-10-12 15:30:00,26.45,26.51,26.43,26.51,223572.0,23.9976,24.0521,23.9795,24.0521,223572.0
2016-10-12 15:40:00,26.51,26.53,26.49,26.51,223373.0,24.0521,24.0702,24.0339,24.0521,223373.0
2016-10-12 15:50:00,26.51,26.62,26.51,26.59,992808.0,24.0521,24.1519,24.0521,24.1246,992808.0
2016-10-13 09:30:00,26.15,26.26,26.11,26.12,699361.0,23.7254,23.8252,23.6892,23.6982,699361.0
2016-10-13 09:40:00,26.12,26.18,26.0,26.01,458032.0,23.6982,23.7527,23.5894,23.5984,458032.0
2016-10-13 09:50:00,26.01,26.01,25.92,25.94,1016333.0,23.5984,23.5984,23.5168,23.5349,1016333.0
2016-10-13 10:00:00,25.93,25.94,25.56,25.66,1095169.0,23.5258,23.5349,23.1901,23.2809,1095169.0
2016-10-13 10:10:00,25.65,25.76,25.53,25.75,799846.0,23.2718,23.3716,23.1629,23.3625,799846.0
2016-10-13 10:20:00,25.76,25.98,25.74,25.97,561050.0,23.3716,23.5712,23.3535,23.5621,561050.0
2016-10-13 10:30:00,25.97,26.03,25.92,25.97,450464.0,23.5621,23.6166,23.5168,23.5621,450464.0
2016-10-13 10:40:00,25.97,26.0,25.88,25.88,202701.0,23.5621,23.5894,23.4805,23.4805,202701.0
2016-10-13 10:50:00,25.9,26.01,25.89,26.0,159679.0,23.4986,23.5984,23.4895,23.5894,159679.0
2016-10-13 11:00:00,26.0,26.0,25.9,25.95,136416.0,23.5894,23.5894,23.4986,23.544,136416.0
2016-10-13 11:10:00,25.95,26.09,25.94,26.01,157257.0,23.544,23.671,23.5349,23.5984,157257.0
2016-10-13 11:20:00,26.02,26.08,26.0,26.03,112504.0,23.6075,23.6619,23.5894,23.6166,112504.0
2016-10-13 11:30:00,26.03,26.06,25.99,25.99,127206.0,23.6166,23.6438,23.5803,23.5803,127206.0
2016-10-13 11:40:00,25.99,26.01,25.94,25.94,163906.0,23.5803,23.5984,23.5349,23.5349,163906.0
2016-10-13 11:50:00,25.94,25.95,25.82,25.94,168412.0,23.5349,23.544,23.426,23.5349,168412.0
2016-10-13 12:00:00,25.94,25.99,25.9,25.95,104406.0,23.5349,23.5803,23.4986,23.544,104406.0
2016-10-13 12:10:00,25.96,26.0,25.87,25.9,143162.0,23.5531,23.5894,23.4714,23.4986,143162.0
2016-10-13 12:20:00,25.91,25.91,25.8,25.83,232564.0,23.5077,23.5077,23.4079,23.4351,232564.0
2016-10-13 12:30:00,25.83,25.92,25.81,25.9,234528.0,23.4351,23.5168,23.417,23.4986,234528.0
2016-10-13 12:40:00,25.9,25.97,25.89,25.9,129426.0,23.4986,23.5621,23.4895,23.4986,129426.0
2016-10-13 12:50:00,25.9,25.9,25.84,25.88,127180.0,23.4986,23.4986,23.4442,23.4805,127180.0
2016-10-13 13:00:00,25.89,25.89,25.8,25.85,149421.0,23.4895,23.4895,23.4079,23.4533,149421.0
2016-10-13 13:10:00,25.85,25.85,25.78,25.78,194308.0,23.4533,23.4533,23.3897,23.3897,194308.0
2016-10-13 13:20:00,25.78,25.82,25.76,25.81,153495.0,23.3897,23.426,23.3716,23.417,153495.0
2016-10-13 13:30:00,25.81,25.85,25.77,25.81,126073.0,23.417,23.4533,23.3807,23.417,126073.0
2016-10-13 13:40:00,25.82,25.86,25.82,25.84,99062.0,23.426,23.4623,23.426,23.4442,99062.0
2016-10-13 13:50:00,25.84,25.93,25.83,25.91,137338.0,23.4442,23.5258,23.4351,23.5077,137338.0
2016-10-13 14:00:00,25.92,25.95,25.89,25.89,123029.0,23.5168,23.544,23.4895,23.4895,123029.0
2016-10-13 14:10:00,25.89,25.94,25.81,25.83,461437.0,23.4895,23.5349,23.417,23.4351,461437.0
2016-10-13 14:20:00,25.83,25.97,25.82,25.97,595622.0,23.4351,23.5621,23.426,23.5621,595622.0
2016-10-13 14:30:00,25.97,26.03,25.96,26.01,153708.0,23.5621,23.6166,23.5531,23.5984,153708.0
2016-10-13 14:40:00,26.01,26.07,25.99,26.05,128036.0,23.5984,23.6529,23.5803,23.6347,128036.0
2016-10-13 14:50:00,26.05,26.16,26.05,26.12,195617.0,23.6347,23.7345,23.6347,23.6982,195617.0
2016-10-13 15:00:00,26.11,26.13,26.07,26.11,183981.0,23.6892,23.7073,23.6529,23.6892,183981.0
2016-10-13 15:10:00,26.11,26.12,26.07,26.11,263287.0,23.6892,23.6982,23.6529,23.6892,263287.0
2016-10-13 15:20:00,26.11,26.13,26.07,26.12,185715.0,23.6892,23.7073,23.6529,23.6982,185715.0
2016-10-13 15:30:00,26.11,26.18,26.1,26.18,241326.0,23.6892,23.7527,23.6801,23.7527,241326.0
2016-10-13 15:40:00,26.17,26.23,26.16,26.2,341779.0,23.7436,23.798,23.7345,23.7708,341779.0
2016-10-13 15:50:00,26.2,26.27,26.2,26.27,819101.0,23.7708,23.8343,23.7708,23.8343,819101.0
2016-10-14 09:30:00,26.72,26.78,26.41,26.49,414819.0,24.2426,24.297,23.9613,24.0339,414819.0
2016-10-14 09:40:00,26.5,26.68,26.44,26.6,277642.0,24.043,24.2063,23.9886,24.1337,277642.0
2016-10-14 09:50:00,26.61,26.63,26.53,26.63,183822.0,24.1428,24.1609,24.0702,24.1609,183822.0
2016-10-14 10:00:00,26.62,26.63,26.46,26.46,231013.0,24.1519,24.1609,24.0067,24.0067,231013.0
2016-10-14 10:10:00,26.47,26.6,26.45,26.55,228259.0,24.0158,24.1337,23.9976,24.0884,228259.0
2016-10-14 10:20:00,26.54,26.57,26.4,26.44,171814.0,24.0793,24.1065,23.9523,23.9886,171814.0
2016-10-14 10:30:00,26.45,26.49,26.43,26.45,180018.0,23.9976,24.0339,23.9795,23.9976,180018.0
2016-10-14 10:40:00,26.45,26.55,26.45,26.48,171869.0,23.9976,24.0884,23.9976,24.0248,171869.0
2016-10-14 10:50:00,26.49,26.55,26.48,26.49,182053.0,24.0339,24.0884,24.0248,24.0339,182053.0
2016-10-14 11:00:00,26.5,26.55,26.44,26.55,252574.0,24.043,24.0884,23.9886,24.0884,252574.0
2016-10-14 11:10:00,26.54,26.55,26.44,26.48,124558.0,24.0793,24.0884,23.9886,24.0248,124558.0
2016-10-14 11:20:00,26.47,26.53,26.46,26.48,273575.0,24.0158,24.0702,24.0067,24.0248,273575.0
2016-10-14 11:30:00,26.48,26.49,26.34,26.48,174319.0,24.0248,24.0339,23.8978,24.0248,174319.0
2016-10-14 11:40:00,26.47,26.52,26.46,26.47,138590.0,24.0158,24.0611,24.0067,24.0158,138590.0
2016-10-14 11:50:00,26.46,26.5,26.38,26.39,103771.0,24.0067,24.043,23.9341,23.9432,103771.0
2016-10-14 12:00:00,26.39,26.46,26.39,26.42,185711.0,23.9432,24.0067,23.9432,23.9704,185711.0
2016-10-14 12:10:00,26.42,26.42,26.31,26.32,120387.0,23.9704,23.9704,23.8706,23.8797,120387.0
2016-10-14 12:20:00,26.32,26.34,26.27,26.28,117170.0,23.8797,23.8978,23.8343,23.8434,117170.0
2016-10-14 12:30:00,26.28,26.44,26.27,26.44,98173.0,23.8434,23.9886,23.8343,23.9886,98173.0
2016-10-14 12:40:00,26.44,26.47,26.42,26.44,66128.0,23.9886,24.0158,23.9704,23.9886,66128.0
2016-10-14 12:50:00,26.45,26.47,26.41,26.42,57117.0,23.9976,24.0158,23.9613,23.9704,57117.0
2016-10-14 13:00:00,26.42,26.48,26.39,26.48,79695.0,23.9704,24.0248,23.9432,24.0248,79695.0
2016-10-14 13:10:00,26.48,26.48,26.41,26.46,79483.0,24.0248,24.0248,23.9613,24.0067,79483.0
2016-10-14 13:20:00,26.46,26.5,26.4,26.41,87191.0,24.0067,24.043,23.9523,23.9613,87191.0
2016-10-14 13:30:00,26.42,26.52,26.42,26.5,76948.0,23.9704,24.0611,23.9704,24.043,76948.0
2016-10-14 13:40:00,26.5,26.51,26.48,26.5,71579.0,24.043,24.0521,24.0248,24.043,71579.0
2016-10-14 13:50:00,26.5,26.52,26.45,26.5,65855.0,24.043,24.0611,23.9976,24.043,65855.0
2016-10-14 14:00:00,26.49,26.5,26.44,26.44,51614.0,24.0339,24.043,23.9886,23.9886,51614.0
2016-10-14 14:10:00,26.43,26.45,26.4,26.45,54906.0,23.9795,23.9976,23.9523,23.9976,54906.0
2016-10-14 14:20:00,26.45,26.5,26.42,26.48,86337.0,23.9976,24.043,23.9704,24.0248,86337.0
2016-10-14 14:30:00,26.49,26.5,26.45,26.46,57272.0,24.0339,24.043,23.9976,24.0067,57272.0
2016-10-14 14:40:00,26.46,26.48,26.44,26.47,72501.0,24.0067,24.0248,23.9886,24.0158,72501.0
2016-10-14 14:50:00,26.47,26.47,26.42,26.42,71502.0,24.0158,24.0158,23.9704,23.9704,71502.0
2016-10-14 15:00:00,26.43,26.49,26.42,26.47,56383.0,23.9795,24.0339,23.9704,24.0158,56383.0
2016-10-14 15:10:00,26.47,26.47,26.42,26.44,76730.0,24.0158,24.0158,23.9704,23.9886,76730.0
2016-10-14 15:20:00,26.44,26.51,26.43,26.47,138285.0,23.9886,24.0521,23.9795,24.0158,138285.0
2016-10-14 15:30:00,26.48,26.57,26.47,26.57,323801.0,24.0248,24.1065,24.0158,24.1065,323801.0
2016-10-14 15:40:00,26.57,26.57,26.52,26.55,353278.0,24.1065,24.1065,24.0611,24.0884,353278.0
2016-10-14 15:50:00,26.55,26.55,26.48,26.51,846586.0,24.0884,24.0884,24.0248,24.0521,846586.0
2016-10-17 09:30:00,26.3,26.84,26.3,26.68,443023.0,23.8615,24.3515,23.8615,24.2063,443023.0
2016-10-17 09:40:00,26.7,26.78,26.64,26.71,286926.0,24.2244,24.297,24.17,24.2335,286926.0
2016-10-17 09:50:00,26.71,26.77,26.49,26.5,232066.0,24.2335,24.288,24.0339,24.043,232066.0
2016-10-17 10:00:00,26.5,26.58,26.37,26.46,413851.0,24.043,24.1156,23.925,24.0067,413851.0
2016-10-17 10:10:00,26.46,26.57,26.41,26.43,143139.0,24.0067,24.1065,23.9613,23.9795,143139.0
2016-10-17 10:20:00,26.42,26.58,26.39,26.52,142440.0,23.9704,24.1156,23.9432,24.0611,142440.0
2016-10-17 10:30:00,26.52,26.54,26.38,26.39,93400.0,24.0611,24.0793,23.9341,23.9432,93400.0
2016-10-17 10:40:00,26.38,26.4,26.29,26.31,230046.0,23.9341,23.9523,23.8525,23.8706,230046.0
2016-10-17 10:50:00,26.3,26.31,26.21,26.31,177463.0,23.8615,23.8706,23.7799,23.8706,177463.0
2016-10-17 11:00:00,26.31,26.35,26.27,26.27,83209.0,23.8706,23.9069,23.8343,23.8343,83209.0
2016-10-17 11:10:00,26.27,26.29,26.22,26.26,114836.0,23.8343,23.8525,23.789,23.8252,114836.0
2016-10-17 11:20:00,26.27,26.28,26.21,26.22,85768.0,23.8343,23.8434,23.7799,23.789,85768.0
2016-10-17 11:30:00,26.23,26.33,26.22,26.32,105078.0,23.798,23.8888,23.789,23.8797,105078.0
2016-10-17 11:40:00,26.34,26.37,26.3,26.33,97149.0,23.8978,23.925,23.8615,23.8888,97149.0
2016-10-17 11:50:00,26.33,26.35,26.26,26.32,97898.0,23.8888,23.9069,23.8252,23.8797,97898.0
2016-10-17 12:00:00,26.32,26.38,26.31,26.33,77495.0,23.8797,23.9341,23.8706,23.8888,77495.0
2016-10-17 12:10:00,26.33,26.34,26.28,26.3,78335.0,23.8888,23.8978,23.8434,23.8615,78335.0
2016-10-17 12:20:00,26.3,26.39,26.3,26.37,60612.0,23.8615,23.9432,23.8615,23.925,60612.0
2016-10-17 12:30:00,26.37,26.4,26.33,26.34,55476.0,23.925,23.9523,23.8888,23.8978,55476.0
2016-10-17 12:40:00,26.34,26.36,26.28,26.31,121771.0,23.8978,23.916,23.8434,23.8706,121771.0
2016-10-17 12:50:00,26.31,26.31,26.25,26.29,148133.0,23.8706,23.8706,23.8162,23.8525,148133.0
2016-10-17 13:00:00,26.3,26.31,26.23,26.23,77182.0,23.8615,23.8706,23.798,23.798,77182.0
2016-10-17 13:10:00,26.23,26.25,26.17,26.18,148802.0,23.798,23.8162,23.7436,23.7527,148802.0
2016-10-17 13:20:00,26.19,26.22,26.14,26.2,79832.0,23.7617,23.789,23.7164,23.7708,79832.0
2016-10-17 13:30:00,26.21,26.3,26.19,26.25,74369.0,23.7799,23.8615,23.7617,23.8162,74369.0
2016-10-17 13:40:00,26.24,26.33,26.23,26.32,101541.0,23.8071,23.8888,23.798,23.8797,101541.0
2016-10-17 13:50:00,26.32,26.32,26.23,26.23,54997.0,23.8797,23.8797,23.798,23.798,54997.0
2016-10-17 14:00:00,26.23,26.32,26.23,26.28,62943.0,23.798,23.8797,23.798,23.8434,62943.0
2016-10-17 14:10:00,26.27,26.35,26.27,26.32,69404.0,23.8343,23.9069,23.8343,23.8797,69404.0
2016-10-17 14:20:00,26.33,26.34,26.32,26.33,51975.0,23.8888,23.8978,23.8797,23.8888,51975.0
2016-10-17 14:30:00,26.33,26.36,26.3,26.3,55092.0,23.8888,23.916,23.8615,23.8615,55092.0
2016-10-17 14:40:00,26.3,26.3,26.27,26.27,66039.0,23.8615,23.8615,23.8343,23.8343,66039.0
2016-10-17 14:50:00,26.27,26.29,26.26,26.27,51036.0,23.8343,23.8525,23.8252,23.8343,51036.0
2016-10-17 15:00:00,26.26,26.29,26.24,26.28,100135.0,23.8252,23.8525,23.8071,23.8434,100135.0
2016-10-17 15:10:00,26.28,26.29,26.24,26.25,57293.0,23.8434,23.8525,23.8071,23.8162,57293.0
2016-10-17 15:20:00,26.24,26.25,26.23,26.24,60858.0,23.8071,23.8162,23.798,23.8071,60858.0
2016-10-17 15:30:00,26.25,26.3,26.24,26.29,93988.0,23.8162,23.8615,23.8071,23.8525,93988.0
2016-10-17 15:40:00,26.28,26.31,26.28,26.29,142283.0,23.8434,23.8706,23.8434,23.8525,142283.0
2016-10-17 15:50:00,26.3,26.32,26.29,26.3,421673.0,23.8615,23.8797,23.8525,23.8615,421673.0
2016-10-18 09:30:00,26.78,26.79,26.54,26.61,422006.0,24.297,24.3061,24.0793,24.1428,422006.0
2016-10-18 09:40:00,26.63,26.75,26.63,26.64,215952.0,24.1609,24.2698,24.1609,24.17,215952.0
2016-10-18 09:50:00,26.64,26.66,26.51,26.58,212271.0,24.17,24.1882,24.0521,24.1156,212271.0
2016-10-18 10:00:00,26.57,26.6,26.52,26.59,81654.0,24.1065,24.1337,24.0611,24.1246,81654.0
2016-10-18 10:10:00,26.59,26.59,26.52,26.54,142589.0,24.1246,24.1246,24.0611,24.0793,142589.0
2016-10-18 10:20:00,26.54,26.54,26.36,26.39,196063.0,24.0793,24.0793,23.916,23.9432,196063.0
2016-10-18 10:30:00,26.4,26.56,26.4,26.53,169331.0,23.9523,24.0974,23.9523,24.0702,169331.0
2016-10-18 10:40:00,26.54,26.59,26.51,26.57,101459.0,24.0793,24.1246,24.0521,24.1065,101459.0
2016-10-18 10:50:00,26.58,26.59,26.46,26.47,124530.0,24.1156,24.1246,24.0067,24.0158,124530.0
2016-10-18 11:00:00,26.48,26.49,26.41,26.42,117980.0,24.0248,24.0339,23.9613,23.9704,117980.0
2016-10-18 11:10:00,26.41,26.45,26.33,26.35,165462.0,23.9613,23.9976,23.8888,23.9069,165462.0
2016-10-18 11:20:00,26.36,26.37,26.3,26.36,105952.0,23.916,23.925,23.8615,23.916,105952.0
2016-10-18 11:30:00,26.36,26.38,26.3,26.33,93318.0,23.916,23.9341,23.8615,23.8888,93318.0
2016-10-18 11:40:00,26.33,26.42,26.33,26.38,143704.0,23.8888,23.9704,23.8888,23.9341,143704.0
2016-10-18 11:50:00,26.39,26.46,26.38,26.41,89349.0,23.9432,24.0067,23.9341,23.9613,89349.0
2016-10-18 12:00:00,26.42,26.42,26.31,26.31,122448.0,23.9704,23.9704,23.8706,23.8706,122448.0
2016-10-18 12:10:00,26.32,26.35,26.3,26.31,103195.0,23.8797,23.9069,23.8615,23.8706,103195.0
2016-10-18 12:20:00,26.32,26.42,26.32,26.41,63332.0,23.8797,23.9704,23.8797,23.9613,63332.0
2016-10-18 12:30:00,26.41,26.42,26.32,26.38,95804.0,23.9613,23.9704,23.8797,23.9341,95804.0
2016-10-18 12:40:00,26.38,26.38,26.32,26.33,59064.0,23.9341,23.9341,23.8797,23.8888,59064.0
2016-10-18 12:50:00,26.34,26.37,26.31,26.36,61792.0,23.8978,23.925,23.8706,23.916,61792.0
2016-10-18 13:00:00,26.36,26.36,26.31,26.33,57068.0,23.916,23.916,23.8706,23.8888,57068.0
2016-10-18 13:10:00,26.33,26.34,26.31,26.32,41325.0,23.8888,23.8978,23.8706,23.8797,41325.0
2016-10-18 13:20:00,26.32,26.34,26.31,26.31,46450.0,23.8797,23.8978,23.8706,23.8706,46450.0
2016-10-18 13:30:00,26.31,26.32,26.24,26.26,113182.0,23.8706,23.8797,23.8071,23.8252,113182.0
2016-10-18 13:40:00,26.27,26.29,26.24,26.25,51650.0,23.8343,23.8525,23.8071,23.8162,51650.0
2016-10-18 13:50:00,26.25,26.31,26.24,26.25,96740.0,23.8162,23.8706,23.8071,23.8162,96740.0
2016-10-18 14:00:00,26.25,26.26,26.2,26.26,122881.0,23.8162,23.8252,23.7708,23.8252,122881.0
2016-10-18 14:10:00,26.26,26.3,26.22,26.28,109117.0,23.8252,23.8615,23.789,23.8434,109117.0
2016-10-18 14:20:00,26.28,26.31,26.28,26.28,54354.0,23.8434,23.8706,23.8434,23.8434,54354.0
2016-10-18 14:30:00,26.28,26.33,26.27,26.31,66414.0,23.8434,23.8888,23.8343,23.8706,66414.0
2016-10-18 14:40:00,26.32,26.33,26.28,26.29,85793.0,23.8797,23.8888,23.8434,23.8525,85793.0
2016-10-18 14:50:00,26.29,26.34,26.28,26.34,55008.0,23.8525,23.8978,23.8434,23.8978,55008.0
2016-10-18 15:00:00,26.33,26.33,26.29,26.29,72017.0,23.8888,23.8888,23.8525,23.8525,72017.0
2016-10-18 15:10:00,26.3,26.33,26.29,26.32,70359.0,23.8615,23.8888,23.8525,23.8797,70359.0
2016-10-18 15:20:00,26.33,26.35,26.31,26.34,106883.0,23.8888,23.9069,23.8706,23.8978,106883.0
2016-10-18 15:30:00,26.34,26.38,26.33,26.37,139190.0,23.8978,23.9341,23.8888,23.925,139190.0
2016-10-18 15:40:00,26.37,26.37,26.29,26.3,159169.0,23.925,23.925,23.8525,23.8615,159169.0
2016-10-18 15:50:00,26.3,26.3,26.23,26.25,421567.0,23.8615,23.8615,23.798,23.8162,421567.0
2016-10-19 09:30:00,26.36,26.53,26.31,26.49,271499.0,23.916,24.0702,23.8706,24.0339,271499.0
2016-10-19 09:40:00,26.49,26.58,26.41,26.54,199883.0,24.0339,24.1156,23.9613,24.0793,199883.0
2016-10-19 09:50:00,26.54,26.55,26.41,26.48,168375.0,24.0793,24.0884,23.9613,24.0248,168375.0
2016-10-19 10:00:00,26.48,26.48,26.37,26.4,235345.0,24.0248,24.0248,23.925,23.9523,235345.0
2016-10-19 10:10:00,26.41,26.42,26.34,26.36,167019.0,23.9613,23.9704,23.8978,23.916,167019.0
2016-10-19 10:20:00,26.37,26.38,26.31,26.35,114619.0,23.925,23.9341,23.8706,23.9069,114619.0
2016-10-19 10:30:00,26.35,26.37,26.25,26.34,127186.0,23.9069,23.925,23.8162,23.8978,127186.0
2016-10-19 10:40:00,26.34,26.38,26.3,26.33,130104.0,23.8978,23.9341,23.8615,23.8888,130104.0
2016-10-19 10:50:00,26.33,26.33,26.25,26.26,97009.0,23.8888,23.8888,23.8162,23.8252,97009.0
2016-10-19 11:00:00,26.26,26.26,26.18,26.21,138617.0,23.8252,23.8252,23.7527,23.7799,138617.0
2016-10-19 11:10:00,26.21,26.24,26.13,26.21,133666.0,23.7799,23.8071,23.7073,23.7799,133666.0
2016-10-19 11:20:00,26.21,26.21,26.12,26.16,126713.0,23.7799,23.7799,23.6982,23.7345,126713.0
2016-10-19 11:30:00,26.16,26.21,26.15,26.19,90483.0,23.7345,23.7799,23.7254,23.7617,90483.0
2016-10-19 11:40:00,26.19,26.19,26.15,26.16,124306.0,23.7617,23.7617,23.7254,23.7345,124306.0
2016-10-19 11:50:00,26.16,26.17,26.1,26.11,109974.0,23.7345,23.7436,23.6801,23.6892,109974.0
2016-10-19 12:00:00,26.1,26.15,26.1,26.12,125927.0,23.6801,23.7254,23.6801,23.6982,125927.0
2016-10-19 12:10:00,26.11,26.2,26.1,26.18,118779.0,23.6892,23.7708,23.6801,23.7527,118779.0
2016-10-19 12:20:00,26.17,26.18,26.14,26.16,43142.0,23.7436,23.7527,23.7164,23.7345,43142.0
2016-10-19 12:30:00,26.16,26.22,26.15,26.18,40653.0,23.7345,23.789,23.7254,23.7527,40653.0
2016-10-19 12:40:00,26.17,26.22,26.17,26.21,26239.0,23.7436,23.789,23.7436,23.7799,26239.0
2016-10-19 12:50:00,26.21,26.23,26.18,26.19,41343.0,23.7799,23.798,23.7527,23.7617,41343.0
2016-10-19 13:00:00,26.2,26.25,26.2,26.22,34528.0,23.7708,23.8162,23.7708,23.789,34528.0
2016-10-19 13:10:00,26.22,26.28,26.2,26.27,59249.0,23.789,23.8434,23.7708,23.8343,59249.0
2016-10-19 13:20:00,26.27,26.27,26.24,26.26,34428.0,23.8343,23.8343,23.8071,23.8252,34428.0
2016-10-19 13:30:00,26.26,26.27,26.19,26.22,68751.0,23.8252,23.8343,23.7617,23.789,68751.0
2016-10-19 13:40:00,26.23,26.23,26.14,26.18,85932.0,23.798,23.798,23.7164,23.7527,85932.0
2016-10-19 13:50:00,26.17,26.17,26.09,26.16,204026.0,23.7436,23.7436,23.671,23.7345,204026.0
2016-10-19 14:00:00,26.15,26.25,26.11,26.19,321338.0,23.7254,23.8162,23.6892,23.7617,321338.0
2016-10-19 14:10:00,26.19,26.23,26.18,26.21,42031.0,23.7617,23.798,23.7527,23.7799,42031.0
2016-10-19 14:20:00,26.21,26.22,26.16,26.17,42670.0,23.7799,23.789,23.7345,23.7436,42670.0
2016-10-19 14:30:00,26.16,26.19,26.13,26.19,107527.0,23.7345,23.7617,23.7073,23.7617,107527.0
2016-10-19 14:40:00,26.19,26.19,26.15,26.17,139431.0,23.7617,23.7617,23.7254,23.7436,139431.0
2016-10-19 14:50:00,26.16,26.23,26.15,26.21,102632.0,23.7345,23.798,23.7254,23.7799,102632.0
2016-10-19 15:00:00,26.22,26.23,26.21,26.22,31257.0,23.789,23.798,23.7799,23.789,31257.0
2016-10-19 15:10:00,26.22,26.27,26.21,26.27,92381.0,23.789,23.8343,23.7799,23.8343,92381.0
2016-10-19 15:20:00,26.27,26.28,26.23,26.24,134883.0,23.8343,23.8434,23.798,23.8071,134883.0
2016-10-19 15:30:00,26.25,26.26,26.18,26.19,248164.0,23.8162,23.8252,23.7527,23.7617,248164.0
2016-10-19 15:40:00,26.2,26.3,26.19,26.29,164610.0,23.7708,23.8615,23.7617,23.8525,164610.0
2016-10-19 15:50:00,26.29,26.34,26.28,26.3,436681.0,23.8525,23.8978,23.8434,23.8615,436681.0
2016-10-20 09:30:00,26.17,26.48,26.17,26.27,414769.0,23.7436,24.0248,23.7436,23.8343,414769.0
2016-10-20 09:40:00,26.27,26.52,26.24,26.44,287095.0,23.8343,24.0611,23.8071,23.9886,287095.0
2016-10-20 09:50:00,26.44,26.51,26.35,26.44,274265.0,23.9886,24.0521,23.9069,23.9886,274265.0
2016-10-20 10:00:00,26.44,26.51,26.4,26.48,190039.0,23.9886,24.0521,23.9523,24.0248,190039.0
2016-10-20 10:10:00,26.47,26.51,26.41,26.46,147985.0,24.0158,24.0521,23.9613,24.0067,147985.0
2016-10-20 10:20:00,26.46,26.51,26.42,26.49,132806.0,24.0067,24.0521,23.9704,24.0339,132806.0
2016-10-20 10:30:00,26.48,26.49,26.35,26.37,112989.0,24.0248,24.0339,23.9069,23.925,112989.0
2016-10-20 10:40:00,26.38,26.48,26.34,26.48,130714.0,23.9341,24.0248,23.8978,24.0248,130714.0
2016-10-20 10:50:00,26.48,26.5,26.45,26.46,115954.0,24.0248,24.043,23.9976,24.0067,115954.0
2016-10-20 11:00:00,26.45,26.55,26.45,26.55,195749.0,23.9976,24.0884,23.9976,24.0884,195749.0
2016-10-20 11:10:00,26.54,26.8,26.53,26.73,514951.0,24.0793,24.3152,24.0702,24.2517,514951.0
2016-10-20 11:20:00,26.73,26.75,26.6,26.67,140138.0,24.2517,24.2698,24.1337,24.1972,140138.0
2016-10-20 11:30:00,26.66,26.72,26.63,26.65,127951.0,24.1882,24.2426,24.1609,24.1791,127951.0
2016-10-20 11:40:00,26.66,26.7,26.63,26.7,145395.0,24.1882,24.2244,24.1609,24.2244,145395.0
2016-10-20 11:50:00,26.69,26.7,26.56,26.67,256937.0,24.2154,24.2244,24.0974,24.1972,256937.0
2016-10-20 12:00:00,26.67,26.75,26.62,26.68,159355.0,24.1972,24.2698,24.1519,24.2063,159355.0
2016-10-20 12:10:00,26.69,26.77,26.68,26.73,107981.0,24.2154,24.288,24.2063,24.2517,107981.0
2016-10-20 12:20:00,26.72,26.74,26.67,26.68,84431.0,24.2426,24.2607,24.1972,24.2063,84431.0
2016-10-20 12:30:00,26.67,26.75,26.65,26.75,94472.0,24.1972,24.2698,24.1791,24.2698,94472.0
2016-10-20 12:40:00,26.75,26.86,26.75,26.8,173923.0,24.2698,24.3696,24.2698,24.3152,173923.0
2016-10-20 12:50:00,26.8,26.81,26.69,26.78,282947.0,24.3152,24.3242,24.2154,24.297,282947.0
2016-10-20 13:00:00,26.78,26.86,26.77,26.84,128693.0,24.297,24.3696,24.288,24.3515,128693.0
2016-10-20 13:10:00,26.84,26.85,26.78,26.79,80208.0,24.3515,24.3605,24.297,24.3061,80208.0
2016-10-20 13:20:00,26.79,26.8,26.74,26.76,73816.0,24.3061,24.3152,24.2607,24.2789,73816.0
2016-10-20 13:30:00,26.76,26.78,26.73,26.76,42676.0,24.2789,24.297,24.2517,24.2789,42676.0
2016-10-20 13:40:00,26.76,26.77,26.67,26.69,196794.0,24.2789,24.288,24.1972,24.2154,196794.0
2016-10-20 13:50:00,26.68,26.7,26.62,26.64,109213.0,24.2063,24.2244,24.1519,24.17,109213.0
2016-10-20 14:00:00,26.64,26.71,26.61,26.69,91865.0,24.17,24.2335,24.1428,24.2154,91865.0
2016-10-20 14:10:00,26.68,26.69,26.61,26.62,39644.0,24.2063,24.2154,24.1428,24.1519,39644.0
2016-10-20 14:20:00,26.63,26.7,26.62,26.67,58805.0,24.1609,24.2244,24.1519,24.1972,58805.0
2016-10-20 14:30:00,26.66,26.68,26.63,26.64,225030.0,24.1882,24.2063,24.1609,24.17,225030.0
2016-10-20 14:40:00,26.64,26.73,26.6,26.71,83666.0,24.17,24.2517,24.1337,24.2335,83666.0
2016-10-20 14:50:00,26.71,26.72,26.66,26.66,61087.0,24.2335,24.2426,24.1882,24.1882,61087.0
2016-10-20 15:00:00,26.66,26.7,26.62,26.68,134287.0,24.1882,24.2244,24.1519,24.2063,134287.0
2016-10-20 15:10:00,26.68,26.7,26.64,26.64,137556.0,24.2063,24.2244,24.17,24.17,137556.0
2016-10-20 15:20:00,26.64,26.68,26.5,26.63,168442.0,24.17,24.2063,24.043,24.1609,168442.0
2016-10-20 15:30:00,26.63,26.65,26.61,26.63,204618.0,24.1609,24.1791,24.1428,24.1609,204618.0
2016-10-20 15:40:00,26.63,26.69,26.63,26.64,294979.0,24.1609,24.2154,24.1609,24.17,294979.0
2016-10-20 15:50:00,26.62,26.68,26.6,26.66,1184098.0,24.1519,24.2063,24.1337,24.1882,1184098.0
2016-10-21 09:30:00,26.61,26.7,26.58,26.62,394738.0,24.1428,24.2244,24.1156,24.1519,394738.0
2016-10-21 09:40:00,26.63,26.72,26.6,26.66,219633.0,24.1609,24.2426,24.1337,24.1882,219633.0
2016-10-21 09:50:00,26.66,26.84,26.63,26.8,135163.0,24.1882,24.3515,24.1609,24.3152,135163.0
2016-10-21 10:00:00,26.8,26.83,26.69,26.71,173890.0,24.3152,24.3424,24.2154,24.2335,173890.0
2016-10-21 10:10:00,26.71,26.72,26.63,26.64,92782.0,24.2335,24.2426,24.1609,24.17,92782.0
2016-10-21 10:20:00,26.63,26.65,26.6,26.62,74945.0,24.1609,24.1791,24.1337,24.1519,74945.0
2016-10-21 10:30:00,26.62,26.67,26.6,26.64,154619.0,24.1519,24.1972,24.1337,24.17,154619.0
2016-10-21 10:40:00,26.63,26.73,26.6,26.72,408834.0,24.1609,24.2517,24.1337,24.2426,408834.0
2016-10-21 10:50:00,26.73,26.74,26.67,26.7,76649.0,24.2517,24.2607,24.1972,24.2244,76649.0
2016-10-21 11:00:00,26.7,26.83,26.68,26.8,116546.0,24.2244,24.3424,24.2063,24.3152,116546.0
2016-10-21 11:10:00,26.8,26.85,26.77,26.84,117098.0,24.3152,24.3605,24.288,24.3515,117098.0
2016-10-21 11:20:00,26.85,26.87,26.83,26.86,57795.0,24.3605,24.3787,24.3424,24.3696,57795.0
2016-10-21 11:30:00,26.86,26.87,26.79,26.8,63108.0,24.3696,24.3787,24.3061,24.3152,63108.0
2016-10-21 11:40:00,26.8,26.82,26.78,26.79,33480.0,24.3152,24.3333,24.297,24.3061,33480.0
2016-10-21 11:50:00,26.8,26.8,26.76,26.78,86781.0,24.3152,24.3152,24.2789,24.297,86781.0
2016-10-21 12:00:00,26.79,26.83,26.75,26.78,115447.0,24.3061,24.3424,24.2698,24.297,115447.0
2016-10-21 12:10:00,26.78,26.8,26.77,26.8,42494.0,24.297,24.3152,24.288,24.3152,42494.0
2016-10-21 12:20:00,26.79,26.82,26.79,26.81,76238.0,24.3061,24.3333,24.3061,24.3242,76238.0
2016-10-21 12:30:00,26.8,26.81,26.73,26.74,80389.0,24.3152,24.3242,24.2517,24.2607,80389.0
2016-10-21 12:40:00,26.74,26.76,26.73,26.73,23572.0,24.2607,24.2789,24.2517,24.2517,23572.0
2016-10-21 12:50:00,26.73,26.74,26.65,26.68,150074.0,24.2517,24.2607,24.1791,24.2063,150074.0
2016-10-21 13:00:00,26.69,26.69,26.67,26.68,38359.0,24.2154,24.2154,24.1972,24.2063,38359.0
2016-10-21 13:10:00,26.69,26.69,26.66,26.66,15326.0,24.2154,24.2154,24.1882,24.1882,15326.0
2016-10-21 13:20:00,26.66,26.68,26.62,26.63,70066.0,24.1882,24.2063,24.1519,24.1609,70066.0
2016-10-21 13:30:00,26.62,26.66,26.6,26.64,61187.0,24.1519,24.1882,24.1337,24.17,61187.0
2016-10-21 13:40:00,26.64,26.69,26.63,26.69,68129.0,24.17,24.2154,24.1609,24.2154,68129.0
2016-10-21 13:50:00,26.69,26.71,26.65,26.71,74324.0,24.2154,24.2335,24.1791,24.2335,74324.0
2016-10-21 14:00:00,26.71,26.72,26.7,26.71,116882.0,24.2335,24.2426,24.2244,24.2335,116882.0
2016-10-21 14:10:00,26.71,26.74,26.7,26.73,85390.0,24.2335,24.2607,24.2244,24.2517,85390.0
2016-10-21 14:20:00,26.73,26.73,26.66,26.67,69662.0,24.2517,24.2517,24.1882,24.1972,69662.0
2016-10-21 14:30:00,26.67,26.68,26.65,26.66,42375.0,24.1972,24.2063,24.1791,24.1882,42375.0
2016-10-21 14:40:00,26.66,26.67,26.64,26.65,75310.0,24.1882,24.1972,24.17,24.1791,75310.0
2016-10-21 14:50:00,26.65,26.7,26.64,26.69,56018.0,24.1791,24.2244,24.17,24.2154,56018.0
2016-10-21 15:00:00,26.68,26.7,26.66,26.66,50698.0,24.2063,24.2244,24.1882,24.1882,50698.0
2016-10-21 15:10:00,26.66,26.74,26.65,26.74,91125.0,24.1882,24.2607,24.1791,24.2607,91125.0
2016-10-21 15:20:00,26.73,26.74,26.7,26.71,92947.0,24.2517,24.2607,24.2244,24.2335,92947.0
2016-10-21 15:30:00,26.71,26.77,26.7,26.76,142153.0,24.2335,24.288,24.2244,24.2789,142153.0
2016-10-21 15:40:00,26.76,26.85,26.75,26.83,254608.0,24.2789,24.3605,24.2698,24.3424,254608.0
2016-10-21 15:50:00,26.82,26.9,26.82,26.86,665346.0,24.3333,24.4059,24.3333,24.3696,665346.0
2016-10-24 09:30:00,27.0,27.12,26.79,26.86,405600.0,24.4966,24.6055,24.3061,24.3696,405600.0
2016-10-24 09:40:00,26.86,26.87,26.71,26.74,274100.0,24.3696,24.3787,24.2335,24.2607,274100.0
2016-10-24 09:50:00,26.74,26.8,26.57,26.62,581600.0,24.2607,24.3152,24.1065,24.1519,581600.0
2016-10-24 10:00:00,26.62,26.65,26.52,26.59,533100.0,24.1519,24.1791,24.0611,24.1246,533100.0
2016-10-24 10:10:00,26.59,26.63,26.58,26.6,190800.0,24.1246,24.1609,24.1156,24.1337,190800.0
2016-10-24 10:20:00,26.6,26.69,26.58,26.59,142500.0,24.1337,24.2154,24.1156,24.1246,142500.0
2016-10-24 10:30:00,26.59,26.61,26.51,26.52,415200.0,24.1246,24.1428,24.0521,24.0611,415200.0
2016-10-24 10:40:00,26.53,26.61,26.5,26.61,513400.0,24.0702,24.1428,24.043,24.1428,513400.0
2016-10-24 10:50:00,26.61,26.62,26.53,26.56,114100.0,24.1428,24.1519,24.0702,24.0974,114100.0
2016-10-24 11:00:00,26.57,26.62,26.56,26.61,104300.0,24.1065,24.1519,24.0974,24.1428,104300.0
2016-10-24 11:10:00,26.62,26.63,26.59,26.61,37000.0,24.1519,24.1609,24.1246,24.1428,37000.0
2016-10-24 11:20:00,26.61,26.64,26.58,26.63,62900.0,24.1428,24.17,24.1156,24.1609,62900.0
2016-10-24 11:30:00,26.64,26.64,26.6,26.6,62100.0,24.17,24.17,24.1337,24.1337,62100.0
2016-10-24 11:40:00,26.6,26.61,26.53,26.59,376300.0,24.1337,24.1428,24.0702,24.1246,376300.0
2016-10-24 11:50:00,26.6,26.62,26.57,26.58,65100.0,24.1337,24.1519,24.1065,24.1156,65100.0
2016-10-24 12:00:00,26.59,26.61,26.53,26.53,68800.0,24.1246,24.1428,24.0702,24.0702,68800.0
2016-10-24 12:10:00,26.53,26.55,26.5,26.54,40500.0,24.0702,24.0884,24.043,24.0793,40500.0
2016-10-24 12:20:00,26.54,26.55,26.5,26.52,61400.0,24.0793,24.0884,24.043,24.0611,61400.0
2016-10-24 12:30:00,26.51,26.52,26.46,26.47,440000.0,24.0521,24.0611,24.0067,24.0158,440000.0
2016-10-24 12:40:00,26.46,26.49,26.42,26.46,172800.0,24.0067,24.0339,23.9704,24.0067,172800.0
2016-10-24 12:50:00,26.46,26.53,26.46,26.5,48800.0,24.0067,24.0702,24.0067,24.043,48800.0
2016-10-24 13:00:00,26.49,26.54,26.49,26.53,42800.0,24.0339,24.0793,24.0339,24.0702,42800.0
2016-10-24 13:10:00,26.52,26.53,26.5,26.53,35200.0,24.0611,24.0702,24.043,24.0702,35200.0
2016-10-24 13:20:00,26.52,26.56,26.48,26.55,59700.0,24.0611,24.0974,24.0248,24.0884,59700.0
2016-10-24 13:30:00,26.56,26.59,26.55,26.58,53500.0,24.0974,24.1246,24.0884,24.1156,53500.0
2016-10-24 13:40:00,26.58,26.64,26.57,26.61,113800.0,24.1156,24.17,24.1065,24.1428,113800.0
2016-10-24 13:50:00,26.61,26.65,26.6,26.63,65700.0,24.1428,24.1791,24.1337,24.1609,65700.0
2016-10-24 14:00:00,26.63,26.64,26.61,26.62,40800.0,24.1609,24.17,24.1428,24.1519,40800.0
2016-10-24 14:10:00,26.62,26.63,26.57,26.58,41400.0,24.1519,24.1609,24.1065,24.1156,41400.0
2016-10-24 14:20:00,26.58,26.61,26.57,26.61,45800.0,24.1156,24.1428,24.1065,24.1428,45800.0
2016-10-24 14:30:00,26.6,26.69,26.59,26.64,160000.0,24.1337,24.2154,24.1246,24.17,160000.0
2016-10-24 14:40:00,26.64,26.7,26.6,26.68,108100.0,24.17,24.2244,24.1337,24.2063,108100.0
2016-10-24 14:50:00,26.69,26.71,26.09,26.15,2292000.0,24.2154,24.2335,23.671,23.7254,2292000.0
2016-10-24 15:00:00,26.16,26.53,26.16,26.49,1330800.0,23.7345,24.0702,23.7345,24.0339,1330800.0
2016-10-24 15:10:00,26.49,26.53,26.39,26.45,411600.0,24.0339,24.0702,23.9432,23.9976,411600.0
2016-10-24 15:20:00,26.45,26.49,26.38,26.41,365900.0,23.9976,24.0339,23.9341,23.9613,365900.0
2016-10-24 15:30:00,26.41,26.43,26.36,26.39,250600.0,23.9613,23.9795,23.916,23.9432,250600.0
2016-10-24 15:40:00,26.39,26.47,26.37,26.45,357900.0,23.9432,24.0158,23.925,23.9976,357900.0
2016-10-24 15:50:00,26.46,26.52,26.45,26.49,640800.0,24.0067,24.0611,23.9976,24.0339,640800.0
2016-10-25 09:30:00,26.55,26.59,26.25,26.47,246600.0,24.0884,24.1246,23.8162,24.0158,246600.0
2016-10-25 09:40:00,26.46,26.49,26.38,26.43,127300.0,24.0067,24.0339,23.9341,23.9795,127300.0
2016-10-25 09:50:00,26.43,26.5,26.39,26.47,174000.0,23.9795,24.043,23.9432,24.0158,174000.0
2016-10-25 10:00:00,26.47,26.64,26.44,26.6,177800.0,24.0158,24.17,23.9886,24.1337,177800.0
2016-10-25 10:10:00,26.6,26.67,26.55,26.67,126800.0,24.1337,24.1972,24.0884,24.1972,126800.0
2016-10-25 10:20:00,26.67,26.68,26.6,26.66,113800.0,24.1972,24.2063,24.1337,24.1882,113800.0
2016-10-25 10:30:00,26.67,26.69,26.59,26.6,104500.0,24.1972,24.2154,24.1246,24.1337,104500.0
2016-10-25 10:40:00,26.6,26.6,26.44,26.48,107500.0,24.1337,24.1337,23.9886,24.0248,107500.0
2016-10-25 10:50:00,26.47,26.57,26.45,26.57,104200.0,24.0158,24.1065,23.9976,24.1065,104200.0
2016-10-25 11:00:00,26.56,26.61,26.55,26.6,153600.0,24.0974,24.1428,24.0884,24.1337,153600.0
2016-10-25 11:10:00,26.6,26.61,26.52,26.53,61800.0,24.1337,24.1428,24.0611,24.0702,61800.0
2016-10-25 11:20:00,26.53,26.53,26.49,26.52,73400.0,24.0702,24.0702,24.0339,24.0611,73400.0
2016-10-25 11:30:00,26.51,26.53,26.48,26.49,69900.0,24.0521,24.0702,24.0248,24.0339,69900.0
2016-10-25 11:40:00,26.49,26.49,26.45,26.47,59700.0,24.0339,24.0339,23.9976,24.0158,59700.0
2016-10-25 11:50:00,26.46,26.47,26.43,26.43,54800.0,24.0067,24.0158,23.9795,23.9795,54800.0
2016-10-25 12:00:00,26.43,26.46,26.4,26.46,96900.0,23.9795,24.0067,23.9523,24.0067,96900.0
2016-10-25 12:10:00,26.46,26.49,26.44,26.46,67900.0,24.0067,24.0339,23.9886,24.0067,67900.0
2016-10-25 12:20:00,26.45,26.47,26.44,26.46,57900.0,23.9976,24.0158,23.9886,24.0067,57900.0
2016-10-25 12:30:00,26.46,26.49,26.44,26.49,76200.0,24.0067,24.0339,23.9886,24.0339,76200.0
2016-10-25 12:40:00,26.49,26.5,26.45,26.47,44300.0,24.0339,24.043,23.9976,24.0158,44300.0
2016-10-25 12:50:00,26.46,26.49,26.45,26.49,25200.0,24.0067,24.0339,23.9976,24.0339,25200.0
2016-10-25 13:00:00,26.48,26.49,26.45,26.46,67500.0,24.0248,24.0339,23.9976,24.0067,67500.0
2016-10-25 13:10:00,26.46,26.47,26.41,26.41,89800.0,24.0067,24.0158,23.9613,23.9613,89800.0
2016-10-25 13:20:00,26.41,26.48,26.4,26.46,83500.0,23.9613,24.0248,23.9523,24.0067,83500.0
2016-10-25 13:30:00,26.47,26.49,26.46,26.46,38500.0,24.0158,24.0339,24.0067,24.0067,38500.0
2016-10-25 13:40:00,26.46,26.47,26.43,26.45,55500.0,24.0067,24.0158,23.9795,23.9976,55500.0
2016-10-25 13:50:00,26.44,26.45,26.41,26.41,67200.0,23.9886,23.9976,23.9613,23.9613,67200.0
2016-10-25 14:00:00,26.41,26.45,26.4,26.44,85200.0,23.9613,23.9976,23.9523,23.9886,85200.0
2016-10-25 14:10:00,26.44,26.44,26.38,26.38,63900.0,23.9886,23.9886,23.9341,23.9341,63900.0
2016-10-25 14:20:00,26.38,26.42,26.37,26.39,77800.0,23.9341,23.9704,23.925,23.9432,77800.0
2016-10-25 14:30:00,26.4,26.4,26.34,26.38,66200.0,23.9523,23.9523,23.8978,23.9341,66200.0
2016-10-25 14:40:00,26.39,26.39,26.36,26.38,82100.0,23.9432,23.9432,23.916,23.9341,82100.0
2016-10-25 14:50:00,26.37,26.37,26.34,26.34,80100.0,23.925,23.925,23.8978,23.8978,80100.0
2016-10-25 15:00:00,26.34,26.36,26.34,26.35,124600.0,23.8978,23.916,23.8978,23.9069,124600.0
2016-10-25 15:10:00,26.35,26.35,26.32,26.33,89800.0,23.9069,23.9069,23.8797,23.8888,89800.0
2016-10-25 15:20:00,26.33,26.4,26.32,26.36,148000.0,23.8888,23.9523,23.8797,23.916,148000.0
2016-10-25 15:30:00,26.37,26.37,26.33,26.33,107400.0,23.925,23.925,23.8888,23.8888,107400.0
2016-10-25 15:40:00,26.33,26.35,26.32,26.35,205700.0,23.8888,23.9069,23.8797,23.9069,205700.0
2016-10-25 15:50:00,26.35,26.43,26.33,26.42,529500.0,23.9069,23.9795,23.8888,23.9704,529500.0
2016-10-26 09:30:00,26.32,26.4,26.17,26.27,248782.0,23.8797,23.9523,23.7436,23.8343,248782.0
2016-10-26 09:40:00,26.27,26.33,26.17,26.19,106492.0,23.8343,23.8888,23.7436,23.7617,106492.0
2016-10-26 09:50:00,26.2,26.28,26.14,26.27,177587.0,23.7708,23.8434,23.7164,23.8343,177587.0
2016-10-26 10:00:00,26.28,26.33,26.2,26.32,126883.0,23.8434,23.8888,23.7708,23.8797,126883.0
2016-10-26 10:10:00,26.32,26.37,26.28,26.29,58860.0,23.8797,23.925,23.8434,23.8525,58860.0
2016-10-26 10:20:00,26.29,26.29,26.22,26.23,54166.0,23.8525,23.8525,23.789,23.798,54166.0
2016-10-26 10:30:00,26.23,26.5,26.22,26.45,269199.0,23.798,24.043,23.789,23.9976,269199.0
2016-10-26 10:40:00,26.44,26.44,26.33,26.34,102450.0,23.9886,23.9886,23.8888,23.8978,102450.0
2016-10-26 10:50:00,26.34,26.41,26.33,26.41,101231.0,23.8978,23.9613,23.8888,23.9613,101231.0
2016-10-26 11:00:00,26.41,26.52,26.38,26.51,169579.0,23.9613,24.0611,23.9341,24.0521,169579.0
2016-10-26 11:10:00,26.52,26.57,26.51,26.54,71123.0,24.0611,24.1065,24.0521,24.0793,71123.0
2016-10-26 11:20:00,26.54,26.56,26.53,26.55,95918.0,24.0793,24.0974,24.0702,24.0884,95918.0
2016-10-26 11:30:00,26.54,26.55,26.49,26.5,192324.0,24.0793,24.0884,24.0339,24.043,192324.0
2016-10-26 11:40:00,26.5,26.51,26.48,26.48,65907.0,24.043,24.0521,24.0248,24.0248,65907.0
2016-10-26 11:50:00,26.49,26.51,26.48,26.49,48906.0,24.0339,24.0521,24.0248,24.0339,48906.0
2016-10-26 12:00:00,26.48,26.51,26.48,26.49,29759.0,24.0248,24.0521,24.0248,24.0339,29759.0
2016-10-26 12:10:00,26.5,26.52,26.49,26.52,29649.0,24.043,24.0611,24.0339,24.0611,29649.0
2016-10-26 12:20:00,26.52,26.53,26.47,26.5,60957.0,24.0611,24.0702,24.0158,24.043,60957.0
2016-10-26 12:30:00,26.51,26.52,26.47,26.5,35770.0,24.0521,24.0611,24.0158,24.043,35770.0
2016-10-26 12:40:00,26.49,26.51,26.47,26.5,48485.0,24.0339,24.0521,24.0158,24.043,48485.0
2016-10-26 12:50:00,26.51,26.53,26.43,26.45,65478.0,24.0521,24.0702,23.9795,23.9976,65478.0
2016-10-26 13:00:00,26.45,26.48,26.43,26.44,58682.0,23.9976,24.0248,23.9795,23.9886,58682.0
2016-10-26 13:10:00,26.44,26.45,26.39,26.39,34939.0,23.9886,23.9976,23.9432,23.9432,34939.0
2016-10-26 13:20:00,26.39,26.42,26.37,26.38,41196.0,23.9432,23.9704,23.925,23.9341,41196.0
2016-10-26 13:30:00,26.39,26.41,26.35,26.36,57294.0,23.9432,23.9613,23.9069,23.916,57294.0
2016-10-26 13:40:00,26.35,26.37,26.32,26.36,83121.0,23.9069,23.925,23.8797,23.916,83121.0
2016-10-26 13:50:00,26.36,26.37,26.33,26.36,93368.0,23.916,23.925,23.8888,23.916,93368.0
2016-10-26 14:00:00,26.35,26.47,26.34,26.44,181055.0,23.9069,24.0158,23.8978,23.9886,181055.0
2016-10-26 14:10:00,26.44,26.47,26.41,26.46,98851.0,23.9886,24.0158,23.9613,24.0067,98851.0
2016-10-26 14:20:00,26.45,26.47,26.44,26.45,74665.0,23.9976,24.0158,23.9886,23.9976,74665.0
2016-10-26 14:30:00,26.44,26.49,26.43,26.48,61693.0,23.9886,24.0339,23.9795,24.0248,61693.0
2016-10-26 14:40:00,26.47,26.5,26.46,26.48,76836.0,24.0158,24.043,24.0067,24.0248,76836.0
2016-10-26 14:50:00,26.48,26.48,26.42,26.46,89347.0,24.0248,24.0248,23.9704,24.0067,89347.0
2016-10-26 15:00:00,26.46,26.47,26.44,26.46,70465.0,24.0067,24.0158,23.9886,24.0067,70465.0
2016-10-26 15:10:00,26.46,26.49,26.44,26.47,81791.0,24.0067,24.0339,23.9886,24.0158,81791.0
2016-10-26 15:20:00,26.48,26.48,26.44,26.45,89390.0,24.0248,24.0248,23.9886,23.9976,89390.0
2016-10-26 15:30:00,26.45,26.51,26.44,26.46,174695.0,23.9976,24.0521,23.9886,24.0067,174695.0
2016-10-26 15:40:00,26.46,26.51,26.44,26.51,188323.0,24.0067,24.0521,23.9886,24.0521,188323.0
2016-10-26 15:50:00,26.51,26.51,26.44,26.48,491718.0,24.0521,24.0521,23.9886,24.0248,491718.0
2016-10-27 09:30:00,26.59,26.68,26.52,26.55,375202.0,24.1246,24.2063,24.0611,24.0884,375202.0
2016-10-27 09:40:00,26.55,26.56,26.25,26.25,350975.0,24.0884,24.0974,23.8162,23.8162,350975.0
2016-10-27 09:50:00,26.26,26.34,26.23,26.23,360219.0,23.8252,23.8978,23.798,23.798,360219.0
2016-10-27 10:00:00,26.23,26.28,26.01,26.03,455622.0,23.798,23.8434,23.5984,23.6166,455622.0
2016-10-27 10:10:00,26.02,26.04,25.91,25.95,524390.0,23.6075,23.6256,23.5077,23.544,524390.0
2016-10-27 10:20:00,25.96,26.04,25.92,26.0,550865.0,23.5531,23.6256,23.5168,23.5894,550865.0
2016-10-27 10:30:00,26.0,26.02,25.84,25.9,472861.0,23.5894,23.6075,23.4442,23.4986,472861.0
2016-10-27 10:40:00,25.91,26.04,25.91,26.0,293489.0,23.5077,23.6256,23.5077,23.5894,293489.0
2016-10-27 10:50:00,26.01,26.02,25.92,25.95,180762.0,23.5984,23.6075,23.5168,23.544,180762.0
2016-10-27 11:00:00,25.95,25.98,25.9,25.96,160659.0,23.544,23.5712,23.4986,23.5531,160659.0
2016-10-27 11:10:00,25.97,26.01,25.93,25.97,113469.0,23.5621,23.5984,23.5258,23.5621,113469.0
2016-10-27 11:20:00,25.96,25.99,25.93,25.94,117390.0,23.5531,23.5803,23.5258,23.5349,117390.0
2016-10-27 11:30:00,25.94,25.95,25.84,25.85,192205.0,23.5349,23.544,23.4442,23.4533,192205.0
2016-10-27 11:40:00,25.85,25.92,25.82,25.86,126212.0,23.4533,23.5168,23.426,23.4623,126212.0
2016-10-27 11:50:00,25.87,25.95,25.83,25.91,122067.0,23.4714,23.544,23.4351,23.5077,122067.0
2016-10-27 12:00:00,25.92,25.95,25.9,25.91,77779.0,23.5168,23.544,23.4986,23.5077,77779.0
2016-10-27 12:10:00,25.91,25.93,25.9,25.9,110055.0,23.5077,23.5258,23.4986,23.4986,110055.0
2016-10-27 12:20:00,25.91,25.92,25.9,25.91,88999.0,23.5077,23.5168,23.4986,23.5077,88999.0
2016-10-27 12:30:00,25.9,25.91,25.8,25.82,149591.0,23.4986,23.5077,23.4079,23.426,149591.0
2016-10-27 12:40:00,25.81,25.85,25.81,25.85,87205.0,23.417,23.4533,23.417,23.4533,87205.0
2016-10-27 12:50:00,25.85,25.85,25.8,25.83,94944.0,23.4533,23.4533,23.4079,23.4351,94944.0
2016-10-27 13:00:00,25.84,25.84,25.74,25.75,180338.0,23.4442,23.4442,23.3535,23.3625,180338.0
2016-10-27 13:10:00,25.75,25.78,25.73,25.75,103238.0,23.3625,23.3897,23.3444,23.3625,103238.0
2016-10-27 13:20:00,25.76,25.86,25.75,25.85,103194.0,23.3716,23.4623,23.3625,23.4533,103194.0
2016-10-27 13:30:00,25.86,25.86,25.81,25.85,89810.0,23.4623,23.4623,23.417,23.4533,89810.0
2016-10-27 13:40:00,25.84,25.84,25.76,25.77,84201.0,23.4442,23.4442,23.3716,23.3807,84201.0
2016-10-27 13:50:00,25.77,25.85,25.76,25.85,96481.0,23.3807,23.4533,23.3716,23.4533,96481.0
2016-10-27 14:00:00,25.85,25.91,25.81,25.81,102730.0,23.4533,23.5077,23.417,23.417,102730.0
2016-10-27 14:10:00,25.82,25.89,25.82,25.85,75721.0,23.426,23.4895,23.426,23.4533,75721.0
2016-10-27 14:20:00,25.85,25.89,25.82,25.86,170286.0,23.4533,23.4895,23.426,23.4623,170286.0
2016-10-27 14:30:00,25.85,25.89,25.82,25.87,92227.0,23.4533,23.4895,23.426,23.4714,92227.0
2016-10-27 14:40:00,25.88,25.91,25.83,25.89,101976.0,23.4805,23.5077,23.4351,23.4895,101976.0
2016-10-27 14:50:00,25.9,25.91,25.84,25.88,81540.0,23.4986,23.5077,23.4442,23.4805,81540.0
2016-10-27 15:00:00,25.89,25.92,25.88,25.89,146702.0,23.4895,23.5168,23.4805,23.4895,146702.0
2016-10-27 15:10:00,25.89,25.93,25.79,25.79,234958.0,23.4895,23.5258,23.3988,23.3988,234958.0
2016-10-27 15:20:00,25.79,25.81,25.78,25.8,62640.0,23.3988,23.417,23.3897,23.4079,62640.0
2016-10-27 15:30:00,25.8,25.83,25.8,25.83,233991.0,23.4079,23.4351,23.4079,23.4351,233991.0
2016-10-27 15:40:00,25.83,25.87,25.82,25.87,222711.0,23.4351,23.4714,23.426,23.4714,222711.0
2016-10-27 15:50:00,25.88,25.91,25.86,25.88,904628.0,23.4805,23.5077,23.4623,23.4805,904628.0
2016-10-28 09:30:00,25.75,25.84,25.38,25.46,735032.0,23.3625,23.4442,23.0268,23.0994,735032.0
2016-10-28 09:40:00,25.46,25.69,25.42,25.64,529318.0,23.0994,23.3081,23.0631,23.2627,529318.0
2016-10-28 09:50:00,25.63,25.86,25.62,25.81,350374.0,23.2537,23.4623,23.2446,23.417,350374.0
2016-10-28 10:00:00,25.81,25.82,25.71,25.76,282307.0,23.417,23.426,23.3262,23.3716,282307.0
2016-10-28 10:10:00,25.76,25.82,25.73,25.8,147786.0,23.3716,23.426,23.3444,23.4079,147786.0
2016-10-28 10:20:00,25.8,25.88,25.78,25.8,142584.0,23.4079,23.4805,23.3897,23.4079,142584.0
2016-10-28 10:30:00,25.8,25.85,25.8,25.83,154849.0,23.4079,23.4533,23.4079,23.4351,154849.0
2016-10-28 10:40:00,25.83,25.89,25.78,25.88,314307.0,23.4351,23.4895,23.3897,23.4805,314307.0
2016-10-28 10:50:00,25.88,25.91,25.84,25.88,150725.0,23.4805,23.5077,23.4442,23.4805,150725.0
2016-10-28 11:00:00,25.88,25.88,25.84,25.86,133336.0,23.4805,23.4805,23.4442,23.4623,133336.0
2016-10-28 11:10:00,25.86,25.94,25.84,25.93,287116.0,23.4623,23.5349,23.4442,23.5258,287116.0
2016-10-28 11:20:00,25.94,25.96,25.87,25.94,117581.0,23.5349,23.5531,23.4714,23.5349,117581.0
2016-10-28 11:30:00,25.94,26.0,25.94,25.98,131571.0,23.5349,23.5894,23.5349,23.5712,131571.0
2016-10-28 11:40:00,25.99,26.0,25.94,25.94,214428.0,23.5803,23.5894,23.5349,23.5349,214428.0
2016-10-28 11:50:00,25.94,25.98,25.92,25.93,62576.0,23.5349,23.5712,23.5168,23.5258,62576.0
2016-10-28 12:00:00,25.92,25.96,25.9,25.94,116373.0,23.5168,23.5531,23.4986,23.5349,116373.0
2016-10-28 12:10:00,25.94,25.99,25.92,25.94,110925.0,23.5349,23.5803,23.5168,23.5349,110925.0
2016-10-28 12:20:00,25.94,25.96,25.9,25.91,62987.0,23.5349,23.5531,23.4986,23.5077,62987.0
2016-10-28 12:30:00,25.92,25.99,25.82,25.86,189265.0,23.5168,23.5803,23.426,23.4623,189265.0
2016-10-28 12:40:00,25.86,25.88,25.84,25.87,39432.0,23.4623,23.4805,23.4442,23.4714,39432.0
2016-10-28 12:50:00,25.86,26.0,25.86,25.98,311293.0,23.4623,23.5894,23.4623,23.5712,311293.0
2016-10-28 13:00:00,25.98,26.02,25.9,25.91,262540.0,23.5712,23.6075,23.4986,23.5077,262540.0
2016-10-28 13:10:00,25.92,26.01,25.87,25.98,220245.0,23.5168,23.5984,23.4714,23.5712,220245.0
2016-10-28 13:20:00,25.99,26.05,25.96,25.98,91378.0,23.5803,23.6347,23.5531,23.5712,91378.0
2016-10-28 13:30:00,25.98,26.02,25.91,25.92,118588.0,23.5712,23.6075,23.5077,23.5168,118588.0
2016-10-28 13:40:00,25.91,26.0,25.9,25.96,51953.0,23.5077,23.5894,23.4986,23.5531,51953.0
2016-10-28 13:50:00,25.95,25.98,25.9,25.92,63567.0,23.544,23.5712,23.4986,23.5168,63567.0
2016-10-28 14:00:00,25.93,25.95,25.83,25.89,125725.0,23.5258,23.544,23.4351,23.4895,125725.0
2016-10-28 14:10:00,25.9,26.0,25.86,25.92,188540.0,23.4986,23.5894,23.4623,23.5168,188540.0
2016-10-28 14:20:00,25.92,25.94,25.87,25.89,136810.0,23.5168,23.5349,23.4714,23.4895,136810.0
2016-10-28 14:30:00,25.89,25.93,25.86,25.86,134991.0,23.4895,23.5258,23.4623,23.4623,134991.0
2016-10-28 14:40:00,25.87,25.92,25.84,25.89,94230.0,23.4714,23.5168,23.4442,23.4895,94230.0
2016-10-28 14:50:00,25.9,26.02,25.89,26.0,99367.0,23.4986,23.6075,23.4895,23.5894,99367.0
2016-10-28 15:00:00,26.01,26.02,25.98,26.0,196509.0,23.5984,23.6075,23.5712,23.5894,196509.0
2016-10-28 15:10:00,26.01,26.02,25.96,26.0,150698.0,23.5984,23.6075,23.5531,23.5894,150698.0
2016-10-28 15:20:00,25.99,26.05,25.98,26.01,106939.0,23.5803,23.6347,23.5712,23.5984,106939.0
2016-10-28 15:30:00,26.01,26.01,25.94,25.94,116260.0,23.5984,23.5984,23.5349,23.5349,116260.0
2016-10-28 15:40:00,25.93,25.95,25.87,25.91,259536.0,23.5258,23.544,23.4714,23.5077,259536.0
2016-10-28 15:50:00,25.91,25.92,25.87,25.9,495749.0,23.5077,23.5168,23.4714,23.4986,495749.0
2016-10-31 09:30:00,26.03,26.44,26.0,26.14,647433.0,23.6166,23.9886,23.5894,23.7164,647433.0
2016-10-31 09:40:00,26.14,26.24,26.04,26.12,253325.0,23.7164,23.8071,23.6256,23.6982,253325.0
2016-10-31 09:50:00,26.11,26.11,25.99,26.02,183302.0,23.6892,23.6892,23.5803,23.6075,183302.0
2016-10-31 10:00:00,26.02,26.06,26.0,26.03,97897.0,23.6075,23.6438,23.5894,23.6166,97897.0
2016-10-31 10:10:00,26.03,26.09,26.02,26.05,101083.0,23.6166,23.671,23.6075,23.6347,101083.0
2016-10-31 10:20:00,26.05,26.09,26.04,26.07,92799.0,23.6347,23.671,23.6256,23.6529,92799.0
2016-10-31 10:30:00,26.07,26.07,26.0,26.04,132294.0,23.6529,23.6529,23.5894,23.6256,132294.0
2016-10-31 10:40:00,26.05,26.05,26.0,26.0,67861.0,23.6347,23.6347,23.5894,23.5894,67861.0
2016-10-31 10:50:00,26.0,26.08,26.0,26.04,102016.0,23.5894,23.6619,23.5894,23.6256,102016.0
2016-10-31 11:00:00,26.05,26.07,26.03,26.05,76236.0,23.6347,23.6529,23.6166,23.6347,76236.0
2016-10-31 11:10:00,26.06,26.06,26.0,26.01,89252.0,23.6438,23.6438,23.5894,23.5984,89252.0
2016-10-31 11:20:00,26.01,26.06,26.01,26.05,34599.0,23.5984,23.6438,23.5984,23.6347,34599.0
2016-10-31 11:30:00,26.06,26.09,26.03,26.04,66967.0,23.6438,23.671,23.6166,23.6256,66967.0
2016-10-31 11:40:00,26.03,26.05,26.01,26.04,50494.0,23.6166,23.6347,23.5984,23.6256,50494.0
2016-10-31 11:50:00,26.04,26.06,26.02,26.03,39726.0,23.6256,23.6438,23.6075,23.6166,39726.0
2016-10-31 12:00:00,26.04,26.06,26.03,26.05,41934.0,23.6256,23.6438,23.6166,23.6347,41934.0
2016-10-31 12:10:00,26.04,26.05,26.01,26.02,55616.0,23.6256,23.6347,23.5984,23.6075,55616.0
2016-10-31 12:20:00,26.02,26.09,25.99,26.05,236179.0,23.6075,23.671,23.5803,23.6347,236179.0
2016-10-31 12:30:00,26.06,26.07,26.01,26.02,46693.0,23.6438,23.6529,23.5984,23.6075,46693.0
2016-10-31 12:40:00,26.02,26.02,25.99,26.0,89065.0,23.6075,23.6075,23.5803,23.5894,89065.0
2016-10-31 12:50:00,26.0,26.03,26.0,26.01,59104.0,23.5894,23.6166,23.5894,23.5984,59104.0
2016-10-31 13:00:00,26.0,26.03,26.0,26.01,58107.0,23.5894,23.6166,23.5894,23.5984,58107.0
2016-10-31 13:10:00,26.01,26.02,25.99,26.02,90292.0,23.5984,23.6075,23.5803,23.6075,90292.0
2016-10-31 13:20:00,26.02,26.02,26.0,26.01,29937.0,23.6075,23.6075,23.5894,23.5984,29937.0
2016-10-31 13:30:00,26.01,26.03,26.0,26.02,75441.0,23.5984,23.6166,23.5894,23.6075,75441.0
2016-10-31 13:40:00,26.03,26.04,25.99,26.01,104788.0,23.6166,23.6256,23.5803,23.5984,104788.0
2016-10-31 13:50:00,26.01,26.01,25.99,26.01,110622.0,23.5984,23.5984,23.5803,23.5984,110622.0
2016-10-31 14:00:00,26.01,26.05,26.0,26.05,100640.0,23.5984,23.6347,23.5894,23.6347,100640.0
2016-10-31 14:10:00,26.05,26.08,26.04,26.08,68513.0,23.6347,23.6619,23.6256,23.6619,68513.0
2016-10-31 14:20:00,26.08,26.13,26.07,26.1,99828.0,23.6619,23.7073,23.6529,23.6801,99828.0
2016-10-31 14:30:00,26.1,26.1,26.08,26.1,84921.0,23.6801,23.6801,23.6619,23.6801,84921.0
2016-10-31 14:40:00,26.1,26.1,26.06,26.07,58293.0,23.6801,23.6801,23.6438,23.6529,58293.0
2016-10-31 14:50:00,26.06,26.06,26.01,26.01,60920.0,23.6438,23.6438,23.5984,23.5984,60920.0
2016-10-31 15:00:00,26.02,26.06,26.0,26.03,109825.0,23.6075,23.6438,23.5894,23.6166,109825.0
2016-10-31 15:10:00,26.03,26.05,26.01,26.04,134008.0,23.6166,23.6347,23.5984,23.6256,134008.0
2016-10-31 15:20:00,26.04,26.04,26.0,26.04,58058.0,23.6256,23.6256,23.5894,23.6256,58058.0
2016-10-31 15:30:00,26.04,26.04,26.0,26.01,84798.0,23.6256,23.6256,23.5894,23.5984,84798.0
2016-10-31 15:40:00,26.01,26.01,25.95,25.96,164363.0,23.5984,23.5984,23.544,23.5531,164363.0
2016-10-31 15:50:00,25.96,25.97,25.93,25.96,595215.0,23.5531,23.5621,23.5258,23.5531,595215.0
2016-11-01 09:30:00,25.9,25.94,25.69,25.82,268493.0,23.4986,23.5349,23.3081,23.426,268493.0
2016-11-01 09:40:00,25.83,25.89,25.78,25.88,165446.0,23.4351,23.4895,23.3897,23.4805,165446.0
2016-11-01 09:50:00,25.87,25.93,25.79,25.91,174182.0,23.4714,23.5258,23.3988,23.5077,174182.0
2016-11-01 10:00:00,25.9,26.01,25.88,25.96,172220.0,23.4986,23.5984,23.4805,23.5531,172220.0
2016-11-01 10:10:00,25.96,26.03,25.95,26.0,190879.0,23.5531,23.6166,23.544,23.5894,190879.0
2016-11-01 10:20:00,26.0,26.04,25.95,25.99,154218.0,23.5894,23.6256,23.544,23.5803,154218.0
2016-11-01 10:30:00,25.99,26.0,25.91,25.92,114478.0,23.5803,23.5894,23.5077,23.5168,114478.0
2016-11-01 10:40:00,25.92,25.93,25.83,25.9,160168.0,23.5168,23.5258,23.4351,23.4986,160168.0
2016-11-01 10:50:00,25.89,25.93,25.89,25.9,136636.0,23.4895,23.5258,23.4895,23.4986,136636.0
2016-11-01 11:00:00,25.91,25.92,25.82,25.84,219249.0,23.5077,23.5168,23.426,23.4442,219249.0
2016-11-01 11:10:00,25.84,25.86,25.82,25.83,193908.0,23.4442,23.4623,23.426,23.4351,193908.0
2016-11-01 11:20:00,25.84,25.84,25.74,25.74,188432.0,23.4442,23.4442,23.3535,23.3535,188432.0
2016-11-01 11:30:00,25.74,25.75,25.69,25.69,326499.0,23.3535,23.3625,23.3081,23.3081,326499.0
2016-11-01 11:40:00,25.69,25.71,25.68,25.69,208975.0,23.3081,23.3262,23.299,23.3081,208975.0
2016-11-01 11:50:00,25.69,25.7,25.61,25.62,251706.0,23.3081,23.3172,23.2355,23.2446,251706.0
2016-11-01 12:00:00,25.63,25.66,25.59,25.59,120591.0,23.2537,23.2809,23.2174,23.2174,120591.0
2016-11-01 12:10:00,25.59,25.6,25.45,25.46,280743.0,23.2174,23.2264,23.0903,23.0994,280743.0
2016-11-01 12:20:00,25.46,25.49,25.43,25.44,222257.0,23.0994,23.1266,23.0722,23.0813,222257.0
2016-11-01 12:30:00,25.44,25.56,25.43,25.5,157052.0,23.0813,23.1901,23.0722,23.1357,157052.0
2016-11-01 12:40:00,25.5,25.52,25.43,25.44,91754.0,23.1357,23.1539,23.0722,23.0813,91754.0
2016-11-01 12:50:00,25.43,25.46,25.42,25.45,75386.0,23.0722,23.0994,23.0631,23.0903,75386.0
2016-11-01 13:00:00,25.44,25.46,25.43,25.45,89845.0,23.0813,23.0994,23.0722,23.0903,89845.0
2016-11-01 13:10:00,25.45,25.46,25.42,25.43,159639.0,23.0903,23.0994,23.0631,23.0722,159639.0
2016-11-01 13:20:00,25.43,25.44,25.36,25.4,207964.0,23.0722,23.0813,23.0087,23.045,207964.0
2016-11-01 13:30:00,25.39,25.4,25.35,25.35,89265.0,23.0359,23.045,22.9996,22.9996,89265.0
2016-11-01 13:40:00,25.36,25.36,25.26,25.29,207464.0,23.0087,23.0087,22.918,22.9452,207464.0
2016-11-01 13:50:00,25.29,25.31,25.26,25.27,266506.0,22.9452,22.9633,22.918,22.927,266506.0
2016-11-01 14:00:00,25.27,25.28,25.23,25.24,231062.0,22.927,22.9361,22.8907,22.8998,231062.0
2016-11-01 14:10:00,25.24,25.25,25.18,25.25,259000.0,22.8998,22.9089,22.8454,22.9089,259000.0
2016-11-01 14:20:00,25.25,25.44,25.24,25.42,268026.0,22.9089,23.0813,22.8998,23.0631,268026.0
2016-11-01 14:30:00,25.41,25.52,25.38,25.5,150267.0,23.0541,23.1539,23.0268,23.1357,150267.0
2016-11-01 14:40:00,25.5,25.53,25.42,25.43,138623.0,23.1357,23.1629,23.0631,23.0722,138623.0
2016-11-01 14:50:00,25.44,25.5,25.39,25.45,162161.0,23.0813,23.1357,23.0359,23.0903,162161.0
2016-11-01 15:00:00,25.45,25.45,25.35,25.38,202129.0,23.0903,23.0903,22.9996,23.0268,202129.0
2016-11-01 15:10:00,25.38,25.4,25.34,25.39,188240.0,23.0268,23.045,22.9905,23.0359,188240.0
2016-11-01 15:20:00,25.39,25.44,25.34,25.42,161955.0,23.0359,23.0813,22.9905,23.0631,161955.0
2016-11-01 15:30:00,25.43,25.44,25.38,25.39,374683.0,23.0722,23.0813,23.0268,23.0359,374683.0
2016-11-01 15:40:00,25.39,25.4,25.33,25.35,580295.0,23.0359,23.045,22.9815,22.9996,580295.0
2016-11-01 15:50:00,25.35,25.36,25.28,25.3,1118308.0,22.9996,23.0087,22.9361,22.9543,1118308.0
2016-11-02 09:30:00,25.44,25.5,25.31,25.46,268473.0,23.0813,23.1357,22.9633,23.0994,268473.0
2016-11-02 09:40:00,25.45,25.47,25.24,25.25,294942.0,23.0903,23.1085,22.8998,22.9089,294942.0
2016-11-02 09:50:00,25.25,25.27,25.01,25.06,670978.0,22.9089,22.927,22.6911,22.7365,670978.0
2016-11-02 10:00:00,25.06,25.23,25.05,25.1,382151.0,22.7365,22.8907,22.7274,22.7728,382151.0
2016-11-02 10:10:00,25.1,25.11,24.98,25.03,759951.0,22.7728,22.7819,22.6639,22.7093,759951.0
2016-11-02 10:20:00,25.03,25.05,24.93,25.0,466567.0,22.7093,22.7274,22.6186,22.6821,466567.0
2016-11-02 10:30:00,25.0,25.02,24.83,24.86,775782.0,22.6821,22.7002,22.5278,22.555,775782.0
2016-11-02 10:40:00,24.86,24.86,24.63,24.66,1287422.0,22.555,22.555,22.3464,22.3736,1287422.0
2016-11-02 10:50:00,24.65,24.71,24.54,24.71,797765.0,22.3645,22.419,22.2647,22.419,797765.0
2016-11-02 11:00:00,24.71,24.84,24.7,24.8,257186.0,22.419,22.5369,22.4099,22.5006,257186.0
2016-11-02 11:10:00,24.8,24.8,24.73,24.78,250319.0,22.5006,22.5006,22.4371,22.4825,250319.0
2016-11-02 11:20:00,24.79,24.83,24.76,24.82,272278.0,22.4915,22.5278,22.4643,22.5188,272278.0
2016-11-02 11:30:00,24.83,24.83,24.76,24.8,330380.0,22.5278,22.5278,22.4643,22.5006,330380.0
2016-11-02 11:40:00,24.8,24.8,24.74,24.79,172748.0,22.5006,22.5006,22.4462,22.4915,172748.0
2016-11-02 11:50:00,24.79,24.8,24.7,24.73,164527.0,22.4915,22.5006,22.4099,22.4371,164527.0
2016-11-02 12:00:00,24.72,24.74,24.58,24.59,536811.0,22.428,22.4462,22.301,22.3101,536811.0
2016-11-02 12:10:00,24.6,24.6,24.55,24.56,220619.0,22.3192,22.3192,22.2738,22.2829,220619.0
2016-11-02 12:20:00,24.55,24.66,24.51,24.63,313136.0,22.2738,22.3736,22.2375,22.3464,313136.0
2016-11-02 12:30:00,24.64,24.66,24.56,24.6,157333.0,22.3554,22.3736,22.2829,22.3192,157333.0
2016-11-02 12:40:00,24.6,24.64,24.58,24.6,141400.0,22.3192,22.3554,22.301,22.3192,141400.0
2016-11-02 12:50:00,24.59,24.65,24.59,24.65,201205.0,22.3101,22.3645,22.3101,22.3645,201205.0
2016-11-02 13:00:00,24.64,24.65,24.57,24.58,155449.0,22.3554,22.3645,22.2919,22.301,155449.0
2016-11-02 13:10:00,24.58,24.59,24.43,24.44,448469.0,22.301,22.3101,22.1649,22.174,448469.0
2016-11-02 13:20:00,24.45,24.49,24.37,24.49,319780.0,22.1831,22.2194,22.1105,22.2194,319780.0
2016-11-02 13:30:00,24.49,24.56,24.46,24.55,201370.0,22.2194,22.2829,22.1921,22.2738,201370.0
2016-11-02 13:40:00,24.55,24.6,24.55,24.6,155049.0,22.2738,22.3192,22.2738,22.3192,155049.0
2016-11-02 13:50:00,24.59,24.65,24.58,24.64,154928.0,22.3101,22.3645,22.301,22.3554,154928.0
2016-11-02 14:00:00,24.64,24.69,24.55,24.57,260315.0,22.3554,22.4008,22.2738,22.2919,260315.0
2016-11-02 14:10:00,24.57,24.67,24.56,24.65,283213.0,22.2919,22.3827,22.2829,22.3645,283213.0
2016-11-02 14:20:00,24.65,24.78,24.61,24.72,340826.0,22.3645,22.4825,22.3282,22.428,340826.0
2016-11-02 14:30:00,24.71,24.79,24.67,24.78,244962.0,22.419,22.4915,22.3827,22.4825,244962.0
2016-11-02 14:40:00,24.78,24.85,24.75,24.79,230286.0,22.4825,22.546,22.4552,22.4915,230286.0
2016-11-02 14:50:00,24.78,24.8,24.75,24.8,161664.0,22.4825,22.5006,22.4552,22.5006,161664.0
2016-11-02 15:00:00,24.79,24.79,24.73,24.78,134973.0,22.4915,22.4915,22.4371,22.4825,134973.0
2016-11-02 15:10:00,24.78,24.79,24.7,24.74,104961.0,22.4825,22.4915,22.4099,22.4462,104961.0
2016-11-02 15:20:00,24.75,24.79,24.72,24.77,113625.0,22.4552,22.4915,22.428,22.4734,113625.0
2016-11-02 15:30:00,24.77,24.77,24.72,24.72,131014.0,22.4734,22.4734,22.428,22.428,131014.0
2016-11-02 15:40:00,24.72,24.76,24.7,24.72,156419.0,22.428,22.4643,22.4099,22.428,156419.0
2016-11-02 15:50:00,24.72,24.75,24.68,24.74,669485.0,22.428,22.4552,22.3917,22.4462,669485.0
2016-11-03 09:30:00,24.54,24.72,24.51,24.69,351739.0,22.2647,22.428,22.2375,22.4008,351739.0
2016-11-03 09:40:00,24.69,24.89,24.69,24.87,272568.0,22.4008,22.5823,22.4008,22.5641,272568.0
2016-11-03 09:50:00,24.87,24.91,24.77,24.88,185208.0,22.5641,22.6004,22.4734,22.5732,185208.0
2016-11-03 10:00:00,24.89,24.96,24.85,24.94,143326.0,22.5823,22.6458,22.546,22.6276,143326.0
2016-11-03 10:10:00,24.94,24.95,24.89,24.94,122307.0,22.6276,22.6367,22.5823,22.6276,122307.0
2016-11-03 10:20:00,24.94,24.98,24.91,24.95,138925.0,22.6276,22.6639,22.6004,22.6367,138925.0
2016-11-03 10:30:00,24.95,25.05,24.94,25.03,151630.0,22.6367,22.7274,22.6276,22.7093,151630.0
2016-11-03 10:40:00,25.02,25.03,24.98,24.99,106597.0,22.7002,22.7093,22.6639,22.673,106597.0
2016-11-03 10:50:00,24.99,25.02,24.98,25.0,89043.0,22.673,22.7002,22.6639,22.6821,89043.0
2016-11-03 11:00:00,25.0,25.02,24.98,25.01,171888.0,22.6821,22.7002,22.6639,22.6911,171888.0
2016-11-03 11:10:00,25.0,25.02,24.97,25.0,111629.0,22.6821,22.7002,22.6548,22.6821,111629.0
2016-11-03 11:20:00,25.0,25.03,24.99,25.03,52142.0,22.6821,22.7093,22.673,22.7093,52142.0
2016-11-03 11:30:00,25.03,25.04,25.0,25.02,93047.0,22.7093,22.7184,22.6821,22.7002,93047.0
2016-11-03 11:40:00,25.02,25.03,25.0,25.01,77216.0,22.7002,22.7093,22.6821,22.6911,77216.0
2016-11-03 11:50:00,25.01,25.02,24.99,25.0,85273.0,22.6911,22.7002,22.673,22.6821,85273.0
2016-11-03 12:00:00,25.0,25.01,24.95,24.96,112145.0,22.6821,22.6911,22.6367,22.6458,112145.0
2016-11-03 12:10:00,24.95,24.96,24.91,24.93,159214.0,22.6367,22.6458,22.6004,22.6186,159214.0
2016-11-03 12:20:00,24.93,24.98,24.92,24.98,113579.0,22.6186,22.6639,22.6095,22.6639,113579.0
2016-11-03 12:30:00,24.97,24.98,24.95,24.96,118243.0,22.6548,22.6639,22.6367,22.6458,118243.0
2016-11-03 12:40:00,24.96,24.97,24.93,24.96,135050.0,22.6458,22.6548,22.6186,22.6458,135050.0
2016-11-03 12:50:00,24.96,25.02,24.96,25.02,70226.0,22.6458,22.7002,22.6458,22.7002,70226.0
2016-11-03 13:00:00,25.02,25.03,24.99,25.0,65358.0,22.7002,22.7093,22.673,22.6821,65358.0
2016-11-03 13:10:00,25.0,25.03,25.0,25.03,48737.0,22.6821,22.7093,22.6821,22.7093,48737.0
2016-11-03 13:20:00,25.02,25.03,25.0,25.03,39387.0,22.7002,22.7093,22.6821,22.7093,39387.0
2016-11-03 13:30:00,25.02,25.02,24.99,25.0,16994.0,22.7002,22.7002,22.673,22.6821,16994.0
2016-11-03 13:40:00,24.99,25.02,24.98,25.02,141219.0,22.673,22.7002,22.6639,22.7002,141219.0
2016-11-03 13:50:00,25.02,25.02,24.98,25.0,85424.0,22.7002,22.7002,22.6639,22.6821,85424.0
2016-11-03 14:00:00,25.0,25.03,24.99,25.02,47110.0,22.6821,22.7093,22.673,22.7002,47110.0
2016-11-03 14:10:00,25.02,25.03,24.98,25.0,84266.0,22.7002,22.7093,22.6639,22.6821,84266.0
2016-11-03 14:20:00,24.99,25.02,24.98,25.0,99960.0,22.673,22.7002,22.6639,22.6821,99960.0
2016-11-03 14:30:00,25.01,25.01,24.99,25.0,49171.0,22.6911,22.6911,22.673,22.6821,49171.0
2016-11-03 14:40:00,24.99,25.01,24.98,25.0,105020.0,22.673,22.6911,22.6639,22.6821,105020.0
2016-11-03 14:50:00,25.0,25.02,24.98,24.98,115939.0,22.6821,22.7002,22.6639,22.6639,115939.0
2016-11-03 15:00:00,24.98,24.99,24.85,24.87,265628.0,22.6639,22.673,22.546,22.5641,265628.0
2016-11-03 15:10:00,24.87,24.87,24.81,24.82,79258.0,22.5641,22.5641,22.5097,22.5188,79258.0
2016-11-03 15:20:00,24.83,24.83,24.78,24.8,133825.0,22.5278,22.5278,22.4825,22.5006,133825.0
2016-11-03 15:30:00,24.8,24.8,24.74,24.76,118627.0,22.5006,22.5006,22.4462,22.4643,118627.0
2016-11-03 15:40:00,24.75,24.79,24.72,24.72,308697.0,22.4552,22.4915,22.428,22.428,308697.0
2016-11-03 15:50:00,24.72,24.74,24.66,24.68,1409097.0,22.428,22.4462,22.3736,22.3917,1409097.0
2016-11-04 09:30:00,24.57,24.76,24.38,24.68,588987.0,22.2919,22.4643,22.1196,22.3917,588987.0
2016-11-04 09:40:00,24.68,24.75,24.41,24.42,555799.0,22.3917,22.4552,22.1468,22.1558,555799.0
2016-11-04 09:50:00,24.42,24.49,24.31,24.33,314401.0,22.1558,22.2194,22.056,22.0742,314401.0
2016-11-04 10:00:00,24.33,24.48,24.33,24.46,224672.0,22.0742,22.2103,22.0742,22.1921,224672.0
2016-11-04 10:10:00,24.45,24.59,24.4,24.57,226350.0,22.1831,22.3101,22.1377,22.2919,226350.0
2016-11-04 10:20:00,24.57,24.61,24.51,24.52,170330.0,22.2919,22.3282,22.2375,22.2466,170330.0
2016-11-04 10:30:00,24.52,24.68,24.5,24.67,132399.0,22.2466,22.3917,22.2284,22.3827,132399.0
2016-11-04 10:40:00,24.67,24.74,24.61,24.73,153774.0,22.3827,22.4462,22.3282,22.4371,153774.0
2016-11-04 10:50:00,24.73,24.74,24.68,24.7,126770.0,22.4371,22.4462,22.3917,22.4099,126770.0
2016-11-04 11:00:00,24.7,24.77,24.69,24.71,151402.0,22.4099,22.4734,22.4008,22.419,151402.0
2016-11-04 11:10:00,24.71,24.75,24.67,24.68,107603.0,22.419,22.4552,22.3827,22.3917,107603.0
2016-11-04 11:20:00,24.68,24.73,24.65,24.72,106226.0,22.3917,22.4371,22.3645,22.428,106226.0
2016-11-04 11:30:00,24.73,24.73,24.6,24.62,137714.0,22.4371,22.4371,22.3192,22.3373,137714.0
2016-11-04 11:40:00,24.62,24.66,24.59,24.63,107413.0,22.3373,22.3736,22.3101,22.3464,107413.0
2016-11-04 11:50:00,24.62,24.62,24.53,24.57,182235.0,22.3373,22.3373,22.2556,22.2919,182235.0
2016-11-04 12:00:00,24.57,24.65,24.56,24.64,262897.0,22.2919,22.3645,22.2829,22.3554,262897.0
2016-11-04 12:10:00,24.63,24.63,24.56,24.58,173246.0,22.3464,22.3464,22.2829,22.301,173246.0
2016-11-04 12:20:00,24.59,24.61,24.57,24.58,141655.0,22.3101,22.3282,22.2919,22.301,141655.0
2016-11-04 12:30:00,24.58,24.61,24.57,24.59,119312.0,22.301,22.3282,22.2919,22.3101,119312.0
2016-11-04 12:40:00,24.59,24.67,24.58,24.64,107188.0,22.3101,22.3827,22.301,22.3554,107188.0
2016-11-04 12:50:00,24.64,24.67,24.6,24.67,104797.0,22.3554,22.3827,22.3192,22.3827,104797.0
2016-11-04 13:00:00,24.67,24.72,24.66,24.66,139298.0,22.3827,22.428,22.3736,22.3736,139298.0
2016-11-04 13:10:00,24.66,24.67,24.62,24.63,96371.0,22.3736,22.3827,22.3373,22.3464,96371.0
2016-11-04 13:20:00,24.62,24.64,24.59,24.62,72238.0,22.3373,22.3554,22.3101,22.3373,72238.0
2016-11-04 13:30:00,24.63,24.67,24.59,24.66,79072.0,22.3464,22.3827,22.3101,22.3736,79072.0
2016-11-04 13:40:00,24.65,24.65,24.59,24.64,93171.0,22.3645,22.3645,22.3101,22.3554,93171.0
2016-11-04 13:50:00,24.64,24.66,24.62,24.65,42800.0,22.3554,22.3736,22.3373,22.3645,42800.0
2016-11-04 14:00:00,24.64,24.65,24.58,24.61,88956.0,22.3554,22.3645,22.301,22.3282,88956.0
2016-11-04 14:10:00,24.6,24.64,24.59,24.59,91406.0,22.3192,22.3554,22.3101,22.3101,91406.0
2016-11-04 14:20:00,24.59,24.61,24.58,24.6,69413.0,22.3101,22.3282,22.301,22.3192,69413.0
2016-11-04 14:30:00,24.6,24.62,24.57,24.59,108022.0,22.3192,22.3373,22.2919,22.3101,108022.0
2016-11-04 14:40:00,24.59,24.61,24.57,24.59,112150.0,22.3101,22.3282,22.2919,22.3101,112150.0
2016-11-04 14:50:00,24.59,24.62,24.57,24.58,133050.0,22.3101,22.3373,22.2919,22.301,133050.0
2016-11-04 15:00:00,24.59,24.61,24.56,24.57,104623.0,22.3101,22.3282,22.2829,22.2919,104623.0
2016-11-04 15:10:00,24.57,24.7,24.57,24.68,129653.0,22.2919,22.4099,22.2919,22.3917,129653.0
2016-11-04 15:20:00,24.69,24.69,24.65,24.68,121651.0,22.4008,22.4008,22.3645,22.3917,121651.0
2016-11-04 15:30:00,24.67,24.7,24.62,24.67,168964.0,22.3827,22.4099,22.3373,22.3827,168964.0
2016-11-04 15:40:00,24.67,24.67,24.63,24.66,177127.0,22.3827,22.3827,22.3464,22.3736,177127.0
2016-11-04 15:50:00,24.65,24.67,24.61,24.65,481091.0,22.3645,22.3827,22.3282,22.3645,481091.0
2016-11-07 09:30:00,25.18,25.33,25.0,25.19,562473.0,22.8454,22.9815,22.6821,22.8545,562473.0
2016-11-07 09:40:00,25.19,25.23,25.15,25.18,94643.0,22.8545,22.8907,22.8182,22.8454,94643.0
2016-11-07 09:50:00,25.18,25.31,25.15,25.3,154495.0,22.8454,22.9633,22.8182,22.9543,154495.0
2016-11-07 10:00:00,25.3,25.35,25.23,25.27,188640.0,22.9543,22.9996,22.8907,22.927,188640.0
2016-11-07 10:10:00,25.28,25.28,25.21,25.26,68020.0,22.9361,22.9361,22.8726,22.918,68020.0
2016-11-07 10:20:00,25.27,25.28,25.22,25.24,78552.0,22.927,22.9361,22.8817,22.8998,78552.0
2016-11-07 10:30:00,25.24,25.28,25.21,25.25,80471.0,22.8998,22.9361,22.8726,22.9089,80471.0
2016-11-07 10:40:00,25.25,25.25,25.18,25.2,74245.0,22.9089,22.9089,22.8454,22.8635,74245.0
2016-11-07 10:50:00,25.19,25.26,25.18,25.2,115056.0,22.8545,22.918,22.8454,22.8635,115056.0
2016-11-07 11:00:00,25.21,25.28,25.21,25.27,75094.0,22.8726,22.9361,22.8726,22.927,75094.0
2016-11-07 11:10:00,25.27,25.35,25.27,25.34,110428.0,22.927,22.9996,22.927,22.9905,110428.0
2016-11-07 11:20:00,25.33,25.37,25.32,25.36,78746.0,22.9815,23.0178,22.9724,23.0087,78746.0
2016-11-07 11:30:00,25.36,25.43,25.35,25.41,140631.0,23.0087,23.0722,22.9996,23.0541,140631.0
2016-11-07 11:40:00,25.41,25.46,25.39,25.45,230461.0,23.0541,23.0994,23.0359,23.0903,230461.0
2016-11-07 11:50:00,25.45,25.49,25.44,25.48,75547.0,23.0903,23.1266,23.0813,23.1176,75547.0
2016-11-07 12:00:00,25.49,25.55,25.48,25.51,152503.0,23.1266,23.1811,23.1176,23.1448,152503.0
2016-11-07 12:10:00,25.51,25.55,25.5,25.55,88462.0,23.1448,23.1811,23.1357,23.1811,88462.0
2016-11-07 12:20:00,25.54,25.56,25.53,25.55,93062.0,23.172,23.1901,23.1629,23.1811,93062.0
2016-11-07 12:30:00,25.55,25.56,25.54,25.55,71746.0,23.1811,23.1901,23.172,23.1811,71746.0
2016-11-07 12:40:00,25.55,25.57,25.54,25.55,95613.0,23.1811,23.1992,23.172,23.1811,95613.0
2016-11-07 12:50:00,25.56,25.57,25.55,25.56,40774.0,23.1901,23.1992,23.1811,23.1901,40774.0
2016-11-07 13:00:00,25.57,25.67,25.55,25.62,161211.0,23.1992,23.2899,23.1811,23.2446,161211.0
2016-11-07 13:10:00,25.62,25.62,25.58,25.6,46917.0,23.2446,23.2446,23.2083,23.2264,46917.0
2016-11-07 13:20:00,25.59,25.62,25.58,25.6,79589.0,23.2174,23.2446,23.2083,23.2264,79589.0
2016-11-07 13:30:00,25.61,25.69,25.6,25.69,197031.0,23.2355,23.3081,23.2264,23.3081,197031.0
2016-11-07 13:40:00,25.69,25.72,25.64,25.66,141695.0,23.3081,23.3353,23.2627,23.2809,141695.0
2016-11-07 13:50:00,25.65,25.67,25.59,25.6,76292.0,23.2718,23.2899,23.2174,23.2264,76292.0
2016-11-07 14:00:00,25.59,25.6,25.55,25.59,44023.0,23.2174,23.2264,23.1811,23.2174,44023.0
2016-11-07 14:10:00,25.59,25.68,25.58,25.67,213547.0,23.2174,23.299,23.2083,23.2899,213547.0
2016-11-07 14:20:00,25.67,25.69,25.63,25.66,233456.0,23.2899,23.3081,23.2537,23.2809,233456.0
2016-11-07 14:30:00,25.65,25.67,25.64,25.65,162602.0,23.2718,23.2899,23.2627,23.2718,162602.0
2016-11-07 14:40:00,25.66,25.66,25.45,25.46,135209.0,23.2809,23.2809,23.0903,23.0994,135209.0
2016-11-07 14:50:00,25.46,25.52,25.34,25.49,315692.0,23.0994,23.1539,22.9905,23.1266,315692.0
2016-11-07 15:00:00,25.49,25.52,25.45,25.5,292817.0,23.1266,23.1539,23.0903,23.1357,292817.0
2016-11-07 15:10:00,25.51,25.57,25.49,25.5,314941.0,23.1448,23.1992,23.1266,23.1357,314941.0
2016-11-07 15:20:00,25.51,25.51,25.48,25.49,109575.0,23.1448,23.1448,23.1176,23.1266,109575.0
2016-11-07 15:30:00,25.49,25.49,25.38,25.42,302000.0,23.1266,23.1266,23.0268,23.0631,302000.0
2016-11-07 15:40:00,25.41,25.55,25.41,25.47,564112.0,23.0541,23.1811,23.0541,23.1085,564112.0
2016-11-07 15:50:00,25.47,25.48,25.37,25.47,1251135.0,23.1085,23.1176,23.0178,23.1085,1251135.0
2016-11-08 09:30:00,25.51,25.55,25.21,25.38,230974.0,23.1448,23.1811,22.8726,23.0268,230974.0
2016-11-08 09:40:00,25.39,25.43,25.33,25.41,149805.0,23.0359,23.0722,22.9815,23.0541,149805.0
2016-11-08 09:50:00,25.39,25.39,25.19,25.22,174591.0,23.0359,23.0359,22.8545,22.8817,174591.0
2016-11-08 10:00:00,25.22,25.26,25.21,25.24,68685.0,22.8817,22.918,22.8726,22.8998,68685.0
2016-11-08 10:10:00,25.23,25.24,25.12,25.13,112050.0,22.8907,22.8998,22.7909,22.8,112050.0
2016-11-08 10:20:00,25.14,25.15,25.12,25.12,184993.0,22.8091,22.8182,22.7909,22.7909,184993.0
2016-11-08 10:30:00,25.12,25.12,25.06,25.09,183074.0,22.7909,22.7909,22.7365,22.7637,183074.0
2016-11-08 10:40:00,25.1,25.1,25.05,25.09,92690.0,22.7728,22.7728,22.7274,22.7637,92690.0
2016-11-08 10:50:00,25.09,25.11,25.01,25.03,174573.0,22.7637,22.7819,22.6911,22.7093,174573.0
2016-11-08 11:00:00,25.04,25.1,25.03,25.1,173654.0,22.7184,22.7728,22.7093,22.7728,173654.0
2016-11-08 11:10:00,25.09,25.19,25.07,25.17,70716.0,22.7637,22.8545,22.7456,22.8363,70716.0
2016-11-08 11:20:00,25.16,25.22,25.12,25.15,135553.0,22.8272,22.8817,22.7909,22.8182,135553.0
2016-11-08 11:30:00,25.14,25.22,25.1,25.21,141090.0,22.8091,22.8817,22.7728,22.8726,141090.0
2016-11-08 11:40:00,25.21,25.22,25.17,25.17,84062.0,22.8726,22.8817,22.8363,22.8363,84062.0
2016-11-08 11:50:00,25.18,25.3,25.17,25.3,92666.0,22.8454,22.9543,22.8363,22.9543,92666.0
2016-11-08 12:00:00,25.31,25.36,25.29,25.34,81858.0,22.9633,23.0087,22.9452,22.9905,81858.0
2016-11-08 12:10:00,25.34,25.45,25.3,25.44,136999.0,22.9905,23.0903,22.9543,23.0813,136999.0
2016-11-08 12:20:00,25.43,25.45,25.36,25.38,115998.0,23.0722,23.0903,23.0087,23.0268,115998.0
2016-11-08 12:30:00,25.37,25.4,25.31,25.32,90444.0,23.0178,23.045,22.9633,22.9724,90444.0
2016-11-08 12:40:00,25.32,25.36,25.29,25.36,94245.0,22.9724,23.0087,22.9452,23.0087,94245.0
2016-11-08 12:50:00,25.36,25.38,25.33,25.36,66101.0,23.0087,23.0268,22.9815,23.0087,66101.0
2016-11-08 13:00:00,25.35,25.37,25.28,25.29,69713.0,22.9996,23.0178,22.9361,22.9452,69713.0
2016-11-08 13:10:00,25.3,25.32,25.26,25.3,41688.0,22.9543,22.9724,22.918,22.9543,41688.0
2016-11-08 13:20:00,25.29,25.34,25.28,25.34,52986.0,22.9452,22.9905,22.9361,22.9905,52986.0
2016-11-08 13:30:00,25.34,25.37,25.31,25.36,40908.0,22.9905,23.0178,22.9633,23.0087,40908.0
2016-11-08 13:40:00,25.37,25.37,25.3,25.32,125404.0,23.0178,23.0178,22.9543,22.9724,125404.0
2016-11-08 13:50:00,25.32,25.34,25.31,25.32,37966.0,22.9724,22.9905,22.9633,22.9724,37966.0
2016-11-08 14:00:00,25.31,25.32,25.3,25.3,41509.0,22.9633,22.9724,22.9543,22.9543,41509.0
2016-11-08 14:10:00,25.3,25.31,25.27,25.29,104122.0,22.9543,22.9633,22.927,22.9452,104122.0
2016-11-08 14:20:00,25.29,25.33,25.28,25.3,57396.0,22.9452,22.9815,22.9361,22.9543,57396.0
2016-11-08 14:30:00,25.3,25.31,25.25,25.27,67471.0,22.9543,22.9633,22.9089,22.927,67471.0
2016-11-08 14:40:00,25.27,25.28,25.24,25.28,76846.0,22.927,22.9361,22.8998,22.9361,76846.0
2016-11-08 14:50:00,25.27,25.29,25.26,25.29,44304.0,22.927,22.9452,22.918,22.9452,44304.0
2016-11-08 15:00:00,25.28,25.32,25.27,25.32,61670.0,22.9361,22.9724,22.927,22.9724,61670.0
2016-11-08 15:10:00,25.32,25.33,25.27,25.3,82359.0,22.9724,22.9815,22.927,22.9543,82359.0
2016-11-08 15:20:00,25.31,25.33,25.29,25.3,88400.0,22.9633,22.9815,22.9452,22.9543,88400.0
2016-11-08 15:30:00,25.31,25.43,25.3,25.42,183065.0,22.9633,23.0722,22.9543,23.0631,183065.0
2016-11-08 15:40:00,25.42,25.47,25.4,25.45,236161.0,23.0631,23.1085,23.045,23.0903,236161.0
2016-11-08 15:50:00,25.46,25.49,25.43,25.44,707286.0,23.0994,23.1266,23.0722,23.0813,707286.0
2016-11-09 09:30:00,24.6,25.4,24.6,25.07,451517.0,22.3192,23.045,22.3192,22.7456,451517.0
2016-11-09 09:40:00,25.07,25.39,24.92,25.33,481584.0,22.7456,23.0359,22.6095,22.9815,481584.0
2016-11-09 09:50:00,25.33,25.53,25.22,25.51,550564.0,22.9815,23.1629,22.8817,23.1448,550564.0
2016-11-09 10:00:00,25.51,25.58,25.41,25.54,413773.0,23.1448,23.2083,23.0541,23.172,413773.0
2016-11-09 10:10:00,25.53,25.56,25.29,25.31,258943.0,23.1629,23.1901,22.9452,22.9633,258943.0
2016-11-09 10:20:00,25.3,25.3,25.19,25.27,149090.0,22.9543,22.9543,22.8545,22.927,149090.0
2016-11-09 10:30:00,25.26,25.26,25.05,25.09,111032.0,22.918,22.918,22.7274,22.7637,111032.0
2016-11-09 10:40:00,25.09,25.1,25.0,25.1,132367.0,22.7637,22.7728,22.6821,22.7728,132367.0
2016-11-09 10:50:00,25.09,25.17,25.07,25.15,90664.0,22.7637,22.8363,22.7456,22.8182,90664.0
2016-11-09 11:00:00,25.15,25.16,25.04,25.05,132204.0,22.8182,22.8272,22.7184,22.7274,132204.0
2016-11-09 11:10:00,25.04,25.11,25.04,25.1,105126.0,22.7184,22.7819,22.7184,22.7728,105126.0
2016-11-09 11:20:00,25.11,25.18,25.08,25.12,141925.0,22.7819,22.8454,22.7547,22.7909,141925.0
2016-11-09 11:30:00,25.12,25.31,25.12,25.25,138691.0,22.7909,22.9633,22.7909,22.9089,138691.0
2016-11-09 11:40:00,25.24,25.27,25.15,25.27,62087.0,22.8998,22.927,22.8182,22.927,62087.0
2016-11-09 11:50:00,25.25,25.28,25.15,25.16,54414.0,22.9089,22.9361,22.8182,22.8272,54414.0
2016-11-09 12:00:00,25.17,25.17,25.02,25.03,83500.0,22.8363,22.8363,22.7002,22.7093,83500.0
2016-11-09 12:10:00,25.03,25.15,25.01,25.14,43174.0,22.7093,22.8182,22.6911,22.8091,43174.0
2016-11-09 12:20:00,25.14,25.16,25.11,25.14,44027.0,22.8091,22.8272,22.7819,22.8091,44027.0
2016-11-09 12:30:00,25.15,25.19,25.11,25.13,52770.0,22.8182,22.8545,22.7819,22.8,52770.0
2016-11-09 12:40:00,25.14,25.17,25.1,25.11,76891.0,22.8091,22.8363,22.7728,22.7819,76891.0
2016-11-09 12:50:00,25.11,25.15,25.09,25.14,90547.0,22.7819,22.8182,22.7637,22.8091,90547.0
2016-11-09 13:00:00,25.14,25.14,25.06,25.08,81280.0,22.8091,22.8091,22.7365,22.7547,81280.0
2016-11-09 13:10:00,25.08,25.13,25.01,25.02,84711.0,22.7547,22.8,22.6911,22.7002,84711.0
2016-11-09 13:20:00,25.02,25.02,24.85,24.89,222639.0,22.7002,22.7002,22.546,22.5823,222639.0
2016-11-09 13:30:00,24.88,25.01,24.86,24.97,116712.0,22.5732,22.6911,22.555,22.6548,116712.0
2016-11-09 13:40:00,24.98,25.04,24.96,25.01,69444.0,22.6639,22.7184,22.6458,22.6911,69444.0
2016-11-09 13:50:00,25.01,25.01,24.91,24.93,109610.0,22.6911,22.6911,22.6004,22.6186,109610.0
2016-11-09 14:00:00,24.92,25.02,24.9,25.0,68401.0,22.6095,22.7002,22.5913,22.6821,68401.0
2016-11-09 14:10:00,25.0,25.06,24.99,25.04,82699.0,22.6821,22.7365,22.673,22.7184,82699.0
2016-11-09 14:20:00,25.05,25.07,25.0,25.02,77158.0,22.7274,22.7456,22.6821,22.7002,77158.0
2016-11-09 14:30:00,25.01,25.05,24.97,25.04,80606.0,22.6911,22.7274,22.6548,22.7184,80606.0
2016-11-09 14:40:00,25.05,25.11,25.02,25.05,114334.0,22.7274,22.7819,22.7002,22.7274,114334.0
2016-11-09 14:50:00,25.05,25.06,25.01,25.01,84156.0,22.7274,22.7365,22.6911,22.6911,84156.0
2016-11-09 15:00:00,25.02,25.05,25.0,25.04,79266.0,22.7002,22.7274,22.6821,22.7184,79266.0
2016-11-09 15:10:00,25.03,25.11,25.02,25.09,69860.0,22.7093,22.7819,22.7002,22.7637,69860.0
2016-11-09 15:20:00,25.09,25.11,25.06,25.08,95704.0,22.7637,22.7819,22.7365,22.7547,95704.0
2016-11-09 15:30:00,25.07,25.09,25.03,25.07,128694.0,22.7456,22.7637,22.7093,22.7456,128694.0
2016-11-09 15:40:00,25.08,25.12,25.06,25.1,175024.0,22.7547,22.7909,22.7365,22.7728,175024.0
2016-11-09 15:50:00,25.11,25.17,25.1,25.13,463964.0,22.7819,22.8363,22.7728,22.8,463964.0
2016-11-10 09:30:00,25.5,25.5,24.92,24.95,539922.0,23.1357,23.1357,22.6095,22.6367,539922.0
2016-11-10 09:40:00,24.94,25.15,24.93,25.08,196511.0,22.6276,22.8182,22.6186,22.7547,196511.0
2016-11-10 09:50:00,25.08,25.08,24.76,24.76,210784.0,22.7547,22.7547,22.4643,22.4643,210784.0
2016-11-10 10:00:00,24.77,24.79,24.63,24.63,220363.0,22.4734,22.4915,22.3464,22.3464,220363.0
2016-11-10 10:10:00,24.62,24.63,24.45,24.54,327362.0,22.3373,22.3464,22.1831,22.2647,327362.0
2016-11-10 10:20:00,24.51,24.69,24.33,24.35,429200.0,22.2375,22.4008,22.0742,22.0923,429200.0
2016-11-10 10:30:00,24.35,24.49,23.91,23.93,688896.0,22.0923,22.2194,21.6931,21.7113,688896.0
2016-11-10 10:40:00,23.95,24.4,23.88,24.37,400271.0,21.7294,22.1377,21.6659,22.1105,400271.0
2016-11-10 10:50:00,24.36,24.49,24.25,24.27,302195.0,22.1014,22.2194,22.0016,22.0198,302195.0
2016-11-10 11:00:00,24.27,24.45,24.2,24.41,288003.0,22.0198,22.1831,21.9562,22.1468,288003.0
2016-11-10 11:10:00,24.4,24.6,24.39,24.47,351220.0,22.1377,22.3192,22.1286,22.2012,351220.0
2016-11-10 11:20:00,24.47,24.63,24.47,24.54,292894.0,22.2012,22.3464,22.2012,22.2647,292894.0
2016-11-10 11:30:00,24.54,24.56,24.38,24.42,288700.0,22.2647,22.2829,22.1196,22.1558,288700.0
2016-11-10 11:40:00,24.42,24.5,24.36,24.39,168506.0,22.1558,22.2284,22.1014,22.1286,168506.0
2016-11-10 11:50:00,24.4,24.45,24.39,24.43,241512.0,22.1377,22.1831,22.1286,22.1649,241512.0
2016-11-10 12:00:00,24.43,24.47,24.38,24.38,199131.0,22.1649,22.2012,22.1196,22.1196,199131.0
2016-11-10 12:10:00,24.38,24.44,24.31,24.31,168244.0,22.1196,22.174,22.056,22.056,168244.0
2016-11-10 12:20:00,24.31,24.35,24.28,24.33,146662.0,22.056,22.0923,22.0288,22.0742,146662.0
2016-11-10 12:30:00,24.33,24.42,24.32,24.37,111159.0,22.0742,22.1558,22.0651,22.1105,111159.0
2016-11-10 12:40:00,24.36,24.39,24.3,24.36,208252.0,22.1014,22.1286,22.047,22.1014,208252.0
2016-11-10 12:50:00,24.37,24.42,24.35,24.42,268958.0,22.1105,22.1558,22.0923,22.1558,268958.0
2016-11-10 13:00:00,24.42,24.46,24.38,24.46,241755.0,22.1558,22.1921,22.1196,22.1921,241755.0
2016-11-10 13:10:00,24.46,24.5,24.43,24.47,142571.0,22.1921,22.2284,22.1649,22.2012,142571.0
2016-11-10 13:20:00,24.47,24.56,24.46,24.48,125239.0,22.2012,22.2829,22.1921,22.2103,125239.0
2016-11-10 13:30:00,24.49,24.54,24.46,24.47,195058.0,22.2194,22.2647,22.1921,22.2012,195058.0
2016-11-10 13:40:00,24.48,24.58,24.42,24.56,191231.0,22.2103,22.301,22.1558,22.2829,191231.0
2016-11-10 13:50:00,24.57,24.57,24.47,24.51,174713.0,22.2919,22.2919,22.2012,22.2375,174713.0
2016-11-10 14:00:00,24.51,24.57,24.48,24.51,165567.0,22.2375,22.2919,22.2103,22.2375,165567.0
2016-11-10 14:10:00,24.5,24.55,24.42,24.45,95652.0,22.2284,22.2738,22.1558,22.1831,95652.0
2016-11-10 14:20:00,24.45,24.5,24.41,24.46,100748.0,22.1831,22.2284,22.1468,22.1921,100748.0
2016-11-10 14:30:00,24.46,24.48,24.42,24.44,97092.0,22.1921,22.2103,22.1558,22.174,97092.0
2016-11-10 14:40:00,24.45,24.57,24.44,24.51,107265.0,22.1831,22.2919,22.174,22.2375,107265.0
2016-11-10 14:50:00,24.51,24.53,24.49,24.52,85608.0,22.2375,22.2556,22.2194,22.2466,85608.0
2016-11-10 15:00:00,24.52,24.54,24.48,24.51,97593.0,22.2466,22.2647,22.2103,22.2375,97593.0
2016-11-10 15:10:00,24.5,24.51,24.44,24.46,108476.0,22.2284,22.2375,22.174,22.1921,108476.0
2016-11-10 15:20:00,24.46,24.49,24.4,24.42,107133.0,22.1921,22.2194,22.1377,22.1558,107133.0
2016-11-10 15:30:00,24.42,24.42,24.31,24.36,389156.0,22.1558,22.1558,22.056,22.1014,389156.0
2016-11-10 15:40:00,24.36,24.41,24.33,24.39,262442.0,22.1014,22.1468,22.0742,22.1286,262442.0
2016-11-10 15:50:00,24.39,24.41,24.36,24.39,535741.0,22.1286,22.1468,22.1014,22.1286,535741.0
2016-11-11 09:30:00,24.25,24.29,23.68,23.85,599234.0,22.0016,22.0379,21.4845,21.6387,599234.0
2016-11-11 09:40:00,23.83,24.04,23.81,23.89,290779.0,21.6205,21.8111,21.6024,21.675,290779.0
2016-11-11 09:50:00,23.89,23.93,23.75,23.77,392918.0,21.675,21.7113,21.548,21.5661,392918.0
2016-11-11 10:00:00,23.77,24.09,23.76,24.09,386302.0,21.5661,21.8564,21.557,21.8564,386302.0
2016-11-11 10:10:00,24.08,24.35,24.07,24.19,389200.0,21.8474,22.0923,21.8383,21.9472,389200.0
2016-11-11 10:20:00,24.19,24.29,24.0,24.02,511989.0,21.9472,22.0379,21.7748,21.7929,511989.0
2016-11-11 10:30:00,24.01,24.1,23.97,24.06,500482.0,21.7839,21.8655,21.7476,21.8292,500482.0
2016-11-11 10:40:00,24.06,24.06,23.91,23.96,287230.0,21.8292,21.8292,21.6931,21.7385,287230.0
2016-11-11 10:50:00,23.95,23.96,23.85,23.91,236070.0,21.7294,21.7385,21.6387,21.6931,236070.0
2016-11-11 11:00:00,23.91,23.92,23.8,23.85,256705.0,21.6931,21.7022,21.5933,21.6387,256705.0
2016-11-11 11:10:00,23.85,23.93,23.81,23.91,301370.0,21.6387,21.7113,21.6024,21.6931,301370.0
2016-11-11 11:20:00,23.91,23.92,23.87,23.88,145535.0,21.6931,21.7022,21.6568,21.6659,145535.0
2016-11-11 11:30:00,23.88,24.05,23.88,24.04,210063.0,21.6659,21.8201,21.6659,21.8111,210063.0
2016-11-11 11:40:00,24.04,24.13,23.96,23.98,110132.0,21.8111,21.8927,21.7385,21.7566,110132.0
2016-11-11 11:50:00,23.99,24.12,23.98,24.1,142020.0,21.7657,21.8837,21.7566,21.8655,142020.0
2016-11-11 12:00:00,24.1,24.24,24.08,24.23,122293.0,21.8655,21.9925,21.8474,21.9835,122293.0
2016-11-11 12:10:00,24.23,24.39,24.22,24.32,134590.0,21.9835,22.1286,21.9744,22.0651,134590.0
2016-11-11 12:20:00,24.32,24.33,24.25,24.32,109723.0,22.0651,22.0742,22.0016,22.0651,109723.0
2016-11-11 12:30:00,24.32,24.5,24.32,24.49,156137.0,22.0651,22.2284,22.0651,22.2194,156137.0
2016-11-11 12:40:00,24.49,24.52,24.36,24.39,187670.0,22.2194,22.2466,22.1014,22.1286,187670.0
2016-11-11 12:50:00,24.39,24.41,24.33,24.36,187243.0,22.1286,22.1468,22.0742,22.1014,187243.0
2016-11-11 13:00:00,24.35,24.41,24.33,24.41,123331.0,22.0923,22.1468,22.0742,22.1468,123331.0
2016-11-11 13:10:00,24.41,24.42,24.27,24.27,336160.0,22.1468,22.1558,22.0198,22.0198,336160.0
2016-11-11 13:20:00,24.27,24.28,24.22,24.27,224628.0,22.0198,22.0288,21.9744,22.0198,224628.0
2016-11-11 13:30:00,24.27,24.31,24.23,24.27,111001.0,22.0198,22.056,21.9835,22.0198,111001.0
2016-11-11 13:40:00,24.27,24.28,24.14,24.15,251695.0,22.0198,22.0288,21.9018,21.9109,251695.0
2016-11-11 13:50:00,24.14,24.17,24.11,24.12,300713.0,21.9018,21.929,21.8746,21.8837,300713.0
2016-11-11 14:00:00,24.12,24.12,24.04,24.05,235541.0,21.8837,21.8837,21.8111,21.8201,235541.0
2016-11-11 14:10:00,24.05,24.08,24.02,24.07,326056.0,21.8201,21.8474,21.7929,21.8383,326056.0
2016-11-11 14:20:00,24.07,24.1,24.05,24.09,265674.0,21.8383,21.8655,21.8201,21.8564,265674.0
2016-11-11 14:30:00,24.09,24.09,23.99,24.01,118041.0,21.8564,21.8564,21.7657,21.7839,118041.0
2016-11-11 14:40:00,24.01,24.1,24.0,24.05,101505.0,21.7839,21.8655,21.7748,21.8201,101505.0
2016-11-11 14:50:00,24.05,24.11,24.01,24.02,200543.0,21.8201,21.8746,21.7839,21.7929,200543.0
2016-11-11 15:00:00,24.01,24.03,23.98,24.01,370023.0,21.7839,21.802,21.7566,21.7839,370023.0
2016-11-11 15:10:00,24.02,24.07,24.0,24.01,346246.0,21.7929,21.8383,21.7748,21.7839,346246.0
2016-11-11 15:20:00,24.01,24.02,23.98,24.01,194306.0,21.7839,21.7929,21.7566,21.7839,194306.0
2016-11-11 15:30:00,24.01,24.09,24.0,24.03,366797.0,21.7839,21.8564,21.7748,21.802,366797.0
2016-11-11 15:40:00,24.03,24.04,23.98,24.01,798488.0,21.802,21.8111,21.7566,21.7839,798488.0
2016-11-11 15:50:00,24.01,24.1,24.01,24.04,1046142.0,21.7839,21.8655,21.7839,21.8111,1046142.0
2016-11-14 09:30:00,24.23,24.23,23.62,23.7,699077.0,21.9835,21.9835,21.43,21.5026,699077.0
2016-11-14 09:40:00,23.69,23.92,23.62,23.83,421990.0,21.4935,21.7022,21.43,21.6205,421990.0
2016-11-14 09:50:00,23.82,23.87,23.78,23.83,478108.0,21.6115,21.6568,21.5752,21.6205,478108.0
2016-11-14 10:00:00,23.83,23.83,23.63,23.71,331467.0,21.6205,21.6205,21.4391,21.5117,331467.0
2016-11-14 10:10:00,23.71,23.8,23.7,23.73,311752.0,21.5117,21.5933,21.5026,21.5298,311752.0
2016-11-14 10:20:00,23.73,23.77,23.63,23.73,279269.0,21.5298,21.5661,21.4391,21.5298,279269.0
2016-11-14 10:30:00,23.73,23.73,23.55,23.55,271649.0,21.5298,21.5298,21.3665,21.3665,271649.0
2016-11-14 10:40:00,23.55,23.58,23.37,23.47,494589.0,21.3665,21.3937,21.2032,21.2939,494589.0
2016-11-14 10:50:00,23.47,23.6,23.46,23.52,264168.0,21.2939,21.4119,21.2849,21.3393,264168.0
2016-11-14 11:00:00,23.52,23.6,23.5,23.51,304215.0,21.3393,21.4119,21.3211,21.3302,304215.0
2016-11-14 11:10:00,23.51,23.87,23.5,23.85,286284.0,21.3302,21.6568,21.3211,21.6387,286284.0
2016-11-14 11:20:00,23.85,23.86,23.68,23.69,294570.0,21.6387,21.6478,21.4845,21.4935,294570.0
2016-11-14 11:30:00,23.69,23.73,23.63,23.64,508005.0,21.4935,21.5298,21.4391,21.4482,508005.0
2016-11-14 11:40:00,23.64,23.74,23.61,23.71,310585.0,21.4482,21.5389,21.4209,21.5117,310585.0
2016-11-14 11:50:00,23.71,23.82,23.69,23.81,437748.0,21.5117,21.6115,21.4935,21.6024,437748.0
2016-11-14 12:00:00,23.82,23.99,23.81,23.87,334816.0,21.6115,21.7657,21.6024,21.6568,334816.0
2016-11-14 12:10:00,23.87,23.88,23.66,23.71,250045.0,21.6568,21.6659,21.4663,21.5117,250045.0
2016-11-14 12:20:00,23.7,23.71,23.59,23.61,237783.0,21.5026,21.5117,21.4028,21.4209,237783.0
2016-11-14 12:30:00,23.61,23.66,23.58,23.64,215382.0,21.4209,21.4663,21.3937,21.4482,215382.0
2016-11-14 12:40:00,23.64,23.65,23.56,23.59,226892.0,21.4482,21.4572,21.3756,21.4028,226892.0
2016-11-14 12:50:00,23.59,23.6,23.53,23.6,355116.0,21.4028,21.4119,21.3484,21.4119,355116.0
2016-11-14 13:00:00,23.59,23.65,23.58,23.64,474650.0,21.4028,21.4572,21.3937,21.4482,474650.0
2016-11-14 13:10:00,23.64,23.83,23.58,23.81,459919.0,21.4482,21.6205,21.3937,21.6024,459919.0
2016-11-14 13:20:00,23.81,23.85,23.73,23.82,323280.0,21.6024,21.6387,21.5298,21.6115,323280.0
2016-11-14 13:30:00,23.82,23.87,23.79,23.8,483200.0,21.6115,21.6568,21.5843,21.5933,483200.0
2016-11-14 13:40:00,23.8,23.8,23.72,23.77,238010.0,21.5933,21.5933,21.5207,21.5661,238010.0
2016-11-14 13:50:00,23.76,23.78,23.65,23.68,185953.0,21.557,21.5752,21.4572,21.4845,185953.0
2016-11-14 14:00:00,23.68,23.69,23.64,23.67,157265.0,21.4845,21.4935,21.4482,21.4754,157265.0
2016-11-14 14:10:00,23.67,23.75,23.65,23.71,388791.0,21.4754,21.548,21.4572,21.5117,388791.0
2016-11-14 14:20:00,23.71,23.72,23.68,23.69,210399.0,21.5117,21.5207,21.4845,21.4935,210399.0
2016-11-14 14:30:00,23.7,23.71,23.65,23.67,264490.0,21.5026,21.5117,21.4572,21.4754,264490.0
2016-11-14 14:40:00,23.67,23.67,23.6,23.65,635169.0,21.4754,21.4754,21.4119,21.4572,635169.0
2016-11-14 14:50:00,23.66,23.77,23.65,23.77,272255.0,21.4663,21.5661,21.4572,21.5661,272255.0
2016-11-14 15:00:00,23.77,23.82,23.74,23.75,292781.0,21.5661,21.6115,21.5389,21.548,292781.0
2016-11-14 15:10:00,23.75,23.83,23.74,23.79,169231.0,21.548,21.6205,21.5389,21.5843,169231.0
2016-11-14 15:20:00,23.79,23.81,23.71,23.73,254818.0,21.5843,21.6024,21.5117,21.5298,254818.0
2016-11-14 15:30:00,23.73,23.77,23.7,23.72,557193.0,21.5298,21.5661,21.5026,21.5207,557193.0
2016-11-14 15:40:00,23.72,23.74,23.66,23.69,536441.0,21.5207,21.5389,21.4663,21.4935,536441.0
2016-11-14 15:50:00,23.68,23.72,23.63,23.71,1205956.0,21.4845,21.5207,21.4391,21.5117,1205956.0
2016-11-15 09:30:00,25.65,25.7,25.29,25.56,4912952.0,23.2718,23.3172,22.9452,23.1901,4912952.0
2016-11-15 09:40:00,25.56,25.88,25.5,25.55,2487845.0,23.1901,23.4805,23.1357,23.1811,2487845.0
2016-11-15 09:50:00,25.55,26.0,25.54,25.95,3282981.0,23.1811,23.5894,23.172,23.544,3282981.0
2016-11-15 10:00:00,25.95,26.28,25.64,26.27,3015836.0,23.544,23.8434,23.2627,23.8343,3015836.0
2016-11-15 10:10:00,26.28,26.37,26.15,26.24,1608314.0,23.8434,23.925,23.7254,23.8071,1608314.0
2016-11-15 10:20:00,26.23,26.47,26.21,26.29,1082041.0,23.798,24.0158,23.7799,23.8525,1082041.0
2016-11-15 10:30:00,26.29,26.39,26.26,26.28,786022.0,23.8525,23.9432,23.8252,23.8434,786022.0
2016-11-15 10:40:00,26.28,26.49,26.23,26.49,879234.0,23.8434,24.0339,23.798,24.0339,879234.0
2016-11-15 10:50:00,26.49,26.83,26.48,26.68,1434445.0,24.0339,24.3424,24.0248,24.2063,1434445.0
2016-11-15 11:00:00,26.68,26.74,26.63,26.7,789866.0,24.2063,24.2607,24.1609,24.2244,789866.0
2016-11-15 11:10:00,26.7,26.96,26.69,26.89,1018268.0,24.2244,24.4603,24.2154,24.3968,1018268.0
2016-11-15 11:20:00,26.89,26.9,26.73,26.75,653031.0,24.3968,24.4059,24.2517,24.2698,653031.0
2016-11-15 11:30:00,26.75,26.79,26.67,26.75,568094.0,24.2698,24.3061,24.1972,24.2698,568094.0
2016-11-15 11:40:00,26.75,26.75,26.5,26.53,678953.0,24.2698,24.2698,24.043,24.0702,678953.0
2016-11-15 11:50:00,26.52,26.9,26.52,26.85,594457.0,24.0611,24.4059,24.0611,24.3605,594457.0
2016-11-15 12:00:00,26.86,26.88,26.8,26.84,411058.0,24.3696,24.3878,24.3152,24.3515,411058.0
2016-11-15 12:10:00,26.84,26.9,26.82,26.88,514865.0,24.3515,24.4059,24.3333,24.3878,514865.0
2016-11-15 12:20:00,26.88,26.95,26.68,26.68,507253.0,24.3878,24.4513,24.2063,24.2063,507253.0
2016-11-15 12:30:00,26.68,26.7,26.54,26.55,327467.0,24.2063,24.2244,24.0793,24.0884,327467.0
2016-11-15 12:40:00,26.55,26.56,26.31,26.5,538132.0,24.0884,24.0974,23.8706,24.043,538132.0
2016-11-15 12:50:00,26.49,26.57,26.42,26.47,409072.0,24.0339,24.1065,23.9704,24.0158,409072.0
2016-11-15 13:00:00,26.47,26.5,26.31,26.4,286428.0,24.0158,24.043,23.8706,23.9523,286428.0
2016-11-15 13:10:00,26.41,26.57,26.34,26.56,327652.0,23.9613,24.1065,23.8978,24.0974,327652.0
2016-11-15 13:20:00,26.56,26.59,26.52,26.55,338563.0,24.0974,24.1246,24.0611,24.0884,338563.0
2016-11-15 13:30:00,26.55,26.6,26.47,26.5,264820.0,24.0884,24.1337,24.0158,24.043,264820.0
2016-11-15 13:40:00,26.51,26.59,26.5,26.57,245411.0,24.0521,24.1246,24.043,24.1065,245411.0
2016-11-15 13:50:00,26.58,26.72,26.57,26.68,446829.0,24.1156,24.2426,24.1065,24.2063,446829.0
2016-11-15 14:00:00,26.68,26.8,26.67,26.71,494069.0,24.2063,24.3152,24.1972,24.2335,494069.0
2016-11-15 14:10:00,26.72,26.73,26.56,26.63,340803.0,24.2426,24.2517,24.0974,24.1609,340803.0
2016-11-15 14:20:00,26.63,26.69,26.54,26.59,288038.0,24.1609,24.2154,24.0793,24.1246,288038.0
2016-11-15 14:30:00,26.59,26.65,26.53,26.64,284591.0,24.1246,24.1791,24.0702,24.17,284591.0
2016-11-15 14:40:00,26.63,26.68,26.58,26.58,257580.0,24.1609,24.2063,24.1156,24.1156,257580.0
2016-11-15 14:50:00,26.59,26.62,26.5,26.57,366434.0,24.1246,24.1519,24.043,24.1065,366434.0
2016-11-15 15:00:00,26.57,26.65,26.53,26.53,444868.0,24.1065,24.1791,24.0702,24.0702,444868.0
2016-11-15 15:10:00,26.54,26.59,26.48,26.49,303147.0,24.0793,24.1246,24.0248,24.0339,303147.0
2016-11-15 15:20:00,26.49,26.55,26.46,26.52,442644.0,24.0339,24.0884,24.0067,24.0611,442644.0
2016-11-15 15:30:00,26.52,26.55,26.44,26.48,727498.0,24.0611,24.0884,23.9886,24.0248,727498.0
2016-11-15 15:40:00,26.48,26.63,26.46,26.55,1002952.0,24.0248,24.1609,24.0067,24.0884,1002952.0
2016-11-15 15:50:00,26.55,26.56,26.3,26.41,2125206.0,24.0884,24.0974,23.8615,23.9613,2125206.0
2016-11-16 09:30:00,25.62,26.4,25.62,26.3,1061028.0,23.2446,23.9523,23.2446,23.8615,1061028.0
2016-11-16 09:40:00,26.29,26.57,26.27,26.3,432250.0,23.8525,24.1065,23.8343,23.8615,432250.0
2016-11-16 09:50:00,26.29,26.4,26.25,26.3,339839.0,23.8525,23.9523,23.8162,23.8615,339839.0
2016-11-16 10:00:00,26.3,26.46,26.3,26.34,294312.0,23.8615,24.0067,23.8615,23.8978,294312.0
2016-11-16 10:10:00,26.35,26.41,26.29,26.37,484255.0,23.9069,23.9613,23.8525,23.925,484255.0
2016-11-16 10:20:00,26.38,26.48,26.37,26.42,170246.0,23.9341,24.0248,23.925,23.9704,170246.0
2016-11-16 10:30:00,26.42,26.58,26.41,26.55,248249.0,23.9704,24.1156,23.9613,24.0884,248249.0
2016-11-16 10:40:00,26.55,26.59,26.43,26.43,199128.0,24.0884,24.1246,23.9795,23.9795,199128.0
2016-11-16 10:50:00,26.44,26.5,26.4,26.5,418137.0,23.9886,24.043,23.9523,24.043,418137.0
2016-11-16 11:00:00,26.5,26.6,26.4,26.59,240127.0,24.043,24.1337,23.9523,24.1246,240127.0
2016-11-16 11:10:00,26.58,26.6,26.5,26.52,206416.0,24.1156,24.1337,24.043,24.0611,206416.0
2016-11-16 11:20:00,26.52,26.6,26.5,26.6,155247.0,24.0611,24.1337,24.043,24.1337,155247.0
2016-11-16 11:30:00,26.59,26.6,26.51,26.52,137255.0,24.1246,24.1337,24.0521,24.0611,137255.0
2016-11-16 11:40:00,26.51,26.54,26.35,26.38,213776.0,24.0521,24.0793,23.9069,23.9341,213776.0
2016-11-16 11:50:00,26.37,26.41,26.31,26.39,136080.0,23.925,23.9613,23.8706,23.9432,136080.0
2016-11-16 12:00:00,26.39,26.39,26.26,26.34,151453.0,23.9432,23.9432,23.8252,23.8978,151453.0
2016-11-16 12:10:00,26.33,26.36,26.21,26.23,141452.0,23.8888,23.916,23.7799,23.798,141452.0
2016-11-16 12:20:00,26.23,26.33,26.22,26.31,95873.0,23.798,23.8888,23.789,23.8706,95873.0
2016-11-16 12:30:00,26.32,26.4,26.3,26.39,127735.0,23.8797,23.9523,23.8615,23.9432,127735.0
2016-11-16 12:40:00,26.38,26.4,26.32,26.33,127185.0,23.9341,23.9523,23.8797,23.8888,127185.0
2016-11-16 12:50:00,26.33,26.38,26.32,26.33,131202.0,23.8888,23.9341,23.8797,23.8888,131202.0
2016-11-16 13:00:00,26.34,26.36,26.3,26.32,115289.0,23.8978,23.916,23.8615,23.8797,115289.0
2016-11-16 13:10:00,26.33,26.41,26.32,26.36,96248.0,23.8888,23.9613,23.8797,23.916,96248.0
2016-11-16 13:20:00,26.36,26.44,26.34,26.43,78074.0,23.916,23.9886,23.8978,23.9795,78074.0
2016-11-16 13:30:00,26.44,26.44,26.33,26.4,101272.0,23.9886,23.9886,23.8888,23.9523,101272.0
2016-11-16 13:40:00,26.39,26.42,26.37,26.4,61881.0,23.9432,23.9704,23.925,23.9523,61881.0
2016-11-16 13:50:00,26.41,26.43,26.35,26.39,84178.0,23.9613,23.9795,23.9069,23.9432,84178.0
2016-11-16 14:00:00,26.38,26.41,26.34,26.38,105499.0,23.9341,23.9613,23.8978,23.9341,105499.0
2016-11-16 14:10:00,26.38,26.41,26.33,26.38,80562.0,23.9341,23.9613,23.8888,23.9341,80562.0
2016-11-16 14:20:00,26.39,26.45,26.38,26.41,113064.0,23.9432,23.9976,23.9341,23.9613,113064.0
2016-11-16 14:30:00,26.41,26.47,26.4,26.46,206988.0,23.9613,24.0158,23.9523,24.0067,206988.0
2016-11-16 14:40:00,26.46,26.51,26.43,26.47,190682.0,24.0067,24.0521,23.9795,24.0158,190682.0
2016-11-16 14:50:00,26.47,26.53,26.46,26.52,84978.0,24.0158,24.0702,24.0067,24.0611,84978.0
2016-11-16 15:00:00,26.52,26.58,26.51,26.56,132279.0,24.0611,24.1156,24.0521,24.0974,132279.0
2016-11-16 15:10:00,26.56,26.57,26.54,26.55,113276.0,24.0974,24.1065,24.0793,24.0884,113276.0
2016-11-16 15:20:00,26.55,26.55,26.44,26.48,209822.0,24.0884,24.0884,23.9886,24.0248,209822.0
2016-11-16 15:30:00,26.48,26.52,26.42,26.5,175771.0,24.0248,24.0611,23.9704,24.043,175771.0
2016-11-16 15:40:00,26.51,26.52,26.42,26.42,249239.0,24.0521,24.0611,23.9704,23.9704,249239.0
2016-11-16 15:50:00,26.43,26.52,26.42,26.5,600385.0,23.9795,24.0611,23.9704,24.043,600385.0
2016-11-17 09:30:00,26.5,26.54,26.33,26.5,643648.0,24.043,24.0793,23.8888,24.043,643648.0
2016-11-17 09:40:00,26.5,26.66,26.47,26.55,334295.0,24.043,24.1882,24.0158,24.0884,334295.0
2016-11-17 09:50:00,26.56,26.64,26.55,26.64,338163.0,24.0974,24.17,24.0884,24.17,338163.0
2016-11-17 10:00:00,26.64,26.65,26.57,26.58,164873.0,24.17,24.1791,24.1065,24.1156,164873.0
2016-11-17 10:10:00,26.58,26.6,26.44,26.48,110149.0,24.1156,24.1337,23.9886,24.0248,110149.0
2016-11-17 10:20:00,26.48,26.51,26.42,26.49,210251.0,24.0248,24.0521,23.9704,24.0339,210251.0
2016-11-17 10:30:00,26.49,26.51,26.45,26.46,309837.0,24.0339,24.0521,23.9976,24.0067,309837.0
2016-11-17 10:40:00,26.46,26.65,26.46,26.55,291255.0,24.0067,24.1791,24.0067,24.0884,291255.0
2016-11-17 10:50:00,26.55,26.6,26.53,26.56,187982.0,24.0884,24.1337,24.0702,24.0974,187982.0
2016-11-17 11:00:00,26.56,26.65,26.55,26.64,272689.0,24.0974,24.1791,24.0884,24.17,272689.0
2016-11-17 11:10:00,26.64,26.67,26.6,26.61,255987.0,24.17,24.1972,24.1337,24.1428,255987.0
2016-11-17 11:20:00,26.6,26.74,26.6,26.74,231330.0,24.1337,24.2607,24.1337,24.2607,231330.0
2016-11-17 11:30:00,26.74,26.78,26.68,26.7,169598.0,24.2607,24.297,24.2063,24.2244,169598.0
2016-11-17 11:40:00,26.69,26.79,26.67,26.75,155549.0,24.2154,24.3061,24.1972,24.2698,155549.0
2016-11-17 11:50:00,26.75,26.85,26.75,26.82,199284.0,24.2698,24.3605,24.2698,24.3333,199284.0
2016-11-17 12:00:00,26.82,26.86,26.81,26.82,95080.0,24.3333,24.3696,24.3242,24.3333,95080.0
2016-11-17 12:10:00,26.82,26.93,26.77,26.88,231564.0,24.3333,24.4331,24.288,24.3878,231564.0
2016-11-17 12:20:00,26.88,26.92,26.85,26.87,131193.0,24.3878,24.4241,24.3605,24.3787,131193.0
2016-11-17 12:30:00,26.87,26.9,26.83,26.9,85285.0,24.3787,24.4059,24.3424,24.4059,85285.0
2016-11-17 12:40:00,26.9,26.91,26.81,26.82,134831.0,24.4059,24.415,24.3242,24.3333,134831.0
2016-11-17 12:50:00,26.81,26.9,26.75,26.81,118376.0,24.3242,24.4059,24.2698,24.3242,118376.0
2016-11-17 13:00:00,26.81,26.86,26.8,26.83,73748.0,24.3242,24.3696,24.3152,24.3424,73748.0
2016-11-17 13:10:00,26.83,26.86,26.82,26.86,46102.0,24.3424,24.3696,24.3333,24.3696,46102.0
2016-11-17 13:20:00,26.86,26.86,26.75,26.75,94852.0,24.3696,24.3696,24.2698,24.2698,94852.0
2016-11-17 13:30:00,26.75,26.76,26.72,26.74,76731.0,24.2698,24.2789,24.2426,24.2607,76731.0
2016-11-17 13:40:00,26.73,26.75,26.66,26.67,119519.0,24.2517,24.2698,24.1882,24.1972,119519.0
2016-11-17 13:50:00,26.67,26.67,26.62,26.64,109574.0,24.1972,24.1972,24.1519,24.17,109574.0
2016-11-17 14:00:00,26.64,26.68,26.6,26.68,134327.0,24.17,24.2063,24.1337,24.2063,134327.0
2016-11-17 14:10:00,26.68,26.81,26.67,26.8,171048.0,24.2063,24.3242,24.1972,24.3152,171048.0
2016-11-17 14:20:00,26.8,26.81,26.74,26.75,123633.0,24.3152,24.3242,24.2607,24.2698,123633.0
2016-11-17 14:30:00,26.75,26.76,26.7,26.76,100593.0,24.2698,24.2789,24.2244,24.2789,100593.0
2016-11-17 14:40:00,26.76,26.8,26.74,26.78,114216.0,24.2789,24.3152,24.2607,24.297,114216.0
2016-11-17 14:50:00,26.77,26.8,26.71,26.76,143665.0,24.288,24.3152,24.2335,24.2789,143665.0
2016-11-17 15:00:00,26.76,26.8,26.75,26.78,104933.0,24.2789,24.3152,24.2698,24.297,104933.0
2016-11-17 15:10:00,26.78,26.79,26.73,26.75,91939.0,24.297,24.3061,24.2517,24.2698,91939.0
2016-11-17 15:20:00,26.75,26.75,26.7,26.71,133470.0,24.2698,24.2698,24.2244,24.2335,133470.0
2016-11-17 15:30:00,26.72,26.78,26.7,26.77,263112.0,24.2426,24.297,24.2244,24.288,263112.0
2016-11-17 15:40:00,26.77,26.79,26.73,26.79,294547.0,24.288,24.3061,24.2517,24.3061,294547.0
2016-11-17 15:50:00,26.79,26.79,26.69,26.75,841381.0,24.3061,24.3061,24.2154,24.2698,841381.0
2016-11-18 09:30:00,26.75,26.86,26.65,26.82,317330.0,24.2698,24.3696,24.1791,24.3333,317330.0
2016-11-18 09:40:00,26.83,26.89,26.75,26.86,131212.0,24.3424,24.3968,24.2698,24.3696,131212.0
2016-11-18 09:50:00,26.87,26.89,26.78,26.79,118998.0,24.3787,24.3968,24.297,24.3061,118998.0
2016-11-18 10:00:00,26.79,26.88,26.77,26.82,128848.0,24.3061,24.3878,24.288,24.3333,128848.0
2016-11-18 10:10:00,26.84,26.84,26.75,26.76,87344.0,24.3515,24.3515,24.2698,24.2789,87344.0
2016-11-18 10:20:00,26.76,26.76,26.7,26.71,106074.0,24.2789,24.2789,24.2244,24.2335,106074.0
2016-11-18 10:30:00,26.71,26.71,26.56,26.67,135200.0,24.2335,24.2335,24.0974,24.1972,135200.0
2016-11-18 10:40:00,26.66,26.7,26.59,26.62,101293.0,24.1882,24.2244,24.1246,24.1519,101293.0
2016-11-18 10:50:00,26.62,26.62,26.52,26.59,90517.0,24.1519,24.1519,24.0611,24.1246,90517.0
2016-11-18 11:00:00,26.59,26.61,26.57,26.57,69651.0,24.1246,24.1428,24.1065,24.1065,69651.0
2016-11-18 11:10:00,26.58,26.6,26.55,26.59,88207.0,24.1156,24.1337,24.0884,24.1246,88207.0
2016-11-18 11:20:00,26.59,26.61,26.54,26.55,99782.0,24.1246,24.1428,24.0793,24.0884,99782.0
2016-11-18 11:30:00,26.55,26.56,26.53,26.55,93263.0,24.0884,24.0974,24.0702,24.0884,93263.0
2016-11-18 11:40:00,26.56,26.61,26.55,26.59,63676.0,24.0974,24.1428,24.0884,24.1246,63676.0
2016-11-18 11:50:00,26.59,26.61,26.57,26.61,47874.0,24.1246,24.1428,24.1065,24.1428,47874.0
2016-11-18 12:00:00,26.61,26.61,26.58,26.58,48130.0,24.1428,24.1428,24.1156,24.1156,48130.0
2016-11-18 12:10:00,26.58,26.61,26.58,26.58,37558.0,24.1156,24.1428,24.1156,24.1156,37558.0
2016-11-18 12:20:00,26.58,26.61,26.55,26.61,53266.0,24.1156,24.1428,24.0884,24.1428,53266.0
2016-11-18 12:30:00,26.61,26.61,26.53,26.55,84300.0,24.1428,24.1428,24.0702,24.0884,84300.0
2016-11-18 12:40:00,26.55,26.59,26.54,26.59,51166.0,24.0884,24.1246,24.0793,24.1246,51166.0
2016-11-18 12:50:00,26.59,26.61,26.56,26.59,81968.0,24.1246,24.1428,24.0974,24.1246,81968.0
2016-11-18 13:00:00,26.58,26.6,26.56,26.56,67109.0,24.1156,24.1337,24.0974,24.0974,67109.0
2016-11-18 13:10:00,26.56,26.56,26.52,26.54,51523.0,24.0974,24.0974,24.0611,24.0793,51523.0
2016-11-18 13:20:00,26.55,26.56,26.47,26.48,75904.0,24.0884,24.0974,24.0158,24.0248,75904.0
2016-11-18 13:30:00,26.47,26.54,26.47,26.47,85883.0,24.0158,24.0793,24.0158,24.0158,85883.0
2016-11-18 13:40:00,26.48,26.52,26.47,26.52,34184.0,24.0248,24.0611,24.0158,24.0611,34184.0
2016-11-18 13:50:00,26.51,26.52,26.46,26.46,59454.0,24.0521,24.0611,24.0067,24.0067,59454.0
2016-11-18 14:00:00,26.46,26.52,26.46,26.47,92920.0,24.0067,24.0611,24.0067,24.0158,92920.0
2016-11-18 14:10:00,26.48,26.52,26.47,26.5,62183.0,24.0248,24.0611,24.0158,24.043,62183.0
2016-11-18 14:20:00,26.5,26.52,26.48,26.5,75602.0,24.043,24.0611,24.0248,24.043,75602.0
2016-11-18 14:30:00,26.5,26.51,26.46,26.46,71722.0,24.043,24.0521,24.0067,24.0067,71722.0
2016-11-18 14:40:00,26.46,26.48,26.44,26.44,66170.0,24.0067,24.0248,23.9886,23.9886,66170.0
2016-11-18 14:50:00,26.45,26.46,26.41,26.42,132751.0,23.9976,24.0067,23.9613,23.9704,132751.0
2016-11-18 15:00:00,26.41,26.42,26.36,26.36,97618.0,23.9613,23.9704,23.916,23.916,97618.0
2016-11-18 15:10:00,26.36,26.39,26.25,26.39,304166.0,23.916,23.9432,23.8162,23.9432,304166.0
2016-11-18 15:20:00,26.39,26.43,26.36,26.41,129106.0,23.9432,23.9795,23.916,23.9613,129106.0
2016-11-18 15:30:00,26.41,26.41,26.39,26.39,98010.0,23.9613,23.9613,23.9432,23.9432,98010.0
2016-11-18 15:40:00,26.39,26.43,26.39,26.41,244056.0,23.9432,23.9795,23.9432,23.9613,244056.0
2016-11-18 15:50:00,26.41,26.46,26.4,26.45,729926.0,23.9613,24.0067,23.9523,23.9976,729926.0
2016-11-21 09:30:00,26.5,26.55,26.45,26.46,302005.0,24.043,24.0884,23.9976,24.0067,302005.0
2016-11-21 09:40:00,26.47,26.55,26.45,26.49,311622.0,24.0158,24.0884,23.9976,24.0339,311622.0
2016-11-21 09:50:00,26.5,26.57,26.48,26.5,237387.0,24.043,24.1065,24.0248,24.043,237387.0
2016-11-21 10:00:00,26.5,26.51,26.32,26.33,179992.0,24.043,24.0521,23.8797,23.8888,179992.0
2016-11-21 10:10:00,26.32,26.51,26.32,26.48,256170.0,23.8797,24.0521,23.8797,24.0248,256170.0
2016-11-21 10:20:00,26.48,26.49,26.35,26.41,227657.0,24.0248,24.0339,23.9069,23.9613,227657.0
2016-11-21 10:30:00,26.41,26.42,26.26,26.27,170295.0,23.9613,23.9704,23.8252,23.8343,170295.0
2016-11-21 10:40:00,26.27,26.33,26.22,26.22,79032.0,23.8343,23.8888,23.789,23.789,79032.0
2016-11-21 10:50:00,26.23,26.23,26.13,26.17,141983.0,23.798,23.798,23.7073,23.7436,141983.0
2016-11-21 11:00:00,26.17,26.21,26.11,26.2,128652.0,23.7436,23.7799,23.6892,23.7708,128652.0
2016-11-21 11:10:00,26.2,26.27,26.2,26.27,116664.0,23.7708,23.8343,23.7708,23.8343,116664.0
2016-11-21 11:20:00,26.27,26.3,26.21,26.24,115557.0,23.8343,23.8615,23.7799,23.8071,115557.0
2016-11-21 11:30:00,26.24,26.26,26.17,26.21,84963.0,23.8071,23.8252,23.7436,23.7799,84963.0
2016-11-21 11:40:00,26.21,26.24,26.17,26.19,62700.0,23.7799,23.8071,23.7436,23.7617,62700.0
2016-11-21 11:50:00,26.18,26.2,26.13,26.19,89827.0,23.7527,23.7708,23.7073,23.7617,89827.0
2016-11-21 12:00:00,26.19,26.2,26.12,26.14,113919.0,23.7617,23.7708,23.6982,23.7164,113919.0
2016-11-21 12:10:00,26.14,26.18,26.07,26.08,95277.0,23.7164,23.7527,23.6529,23.6619,95277.0
2016-11-21 12:20:00,26.08,26.12,26.03,26.08,124272.0,23.6619,23.6982,23.6166,23.6619,124272.0
2016-11-21 12:30:00,26.08,26.11,26.05,26.08,97829.0,23.6619,23.6892,23.6347,23.6619,97829.0
2016-11-21 12:40:00,26.09,26.11,26.06,26.07,71187.0,23.671,23.6892,23.6438,23.6529,71187.0
2016-11-21 12:50:00,26.08,26.08,26.01,26.02,122002.0,23.6619,23.6619,23.5984,23.6075,122002.0
2016-11-21 13:00:00,26.01,26.08,26.01,26.07,97918.0,23.5984,23.6619,23.5984,23.6529,97918.0
2016-11-21 13:10:00,26.07,26.11,26.04,26.11,89085.0,23.6529,23.6892,23.6256,23.6892,89085.0
2016-11-21 13:20:00,26.11,26.13,26.06,26.12,73181.0,23.6892,23.7073,23.6438,23.6982,73181.0
2016-11-21 13:30:00,26.12,26.13,26.09,26.13,64016.0,23.6982,23.7073,23.671,23.7073,64016.0
2016-11-21 13:40:00,26.13,26.14,26.11,26.12,64716.0,23.7073,23.7164,23.6892,23.6982,64716.0
2016-11-21 13:50:00,26.12,26.13,26.07,26.08,136329.0,23.6982,23.7073,23.6529,23.6619,136329.0
2016-11-21 14:00:00,26.08,26.09,26.01,26.03,296226.0,23.6619,23.671,23.5984,23.6166,296226.0
2016-11-21 14:10:00,26.03,26.04,26.01,26.03,446749.0,23.6166,23.6256,23.5984,23.6166,446749.0
2016-11-21 14:20:00,26.03,26.03,25.94,25.99,149465.0,23.6166,23.6166,23.5349,23.5803,149465.0
2016-11-21 14:30:00,25.98,26.01,25.96,25.97,106995.0,23.5712,23.5984,23.5531,23.5621,106995.0
2016-11-21 14:40:00,25.97,26.0,25.92,25.98,108411.0,23.5621,23.5894,23.5168,23.5712,108411.0
2016-11-21 14:50:00,25.98,26.0,25.95,25.98,175428.0,23.5712,23.5894,23.544,23.5712,175428.0
2016-11-21 15:00:00,25.98,25.99,25.92,25.93,205333.0,23.5712,23.5803,23.5168,23.5258,205333.0
2016-11-21 15:10:00,25.93,25.96,25.92,25.94,169979.0,23.5258,23.5531,23.5168,23.5349,169979.0
2016-11-21 15:20:00,25.93,25.96,25.89,25.94,173063.0,23.5258,23.5531,23.4895,23.5349,173063.0
2016-11-21 15:30:00,25.94,25.95,25.93,25.94,167209.0,23.5349,23.544,23.5258,23.5349,167209.0
2016-11-21 15:40:00,25.94,25.96,25.91,25.95,404417.0,23.5349,23.5531,23.5077,23.544,404417.0
2016-11-21 15:50:00,25.95,26.0,25.94,25.99,723600.0,23.544,23.5894,23.5349,23.5803,723600.0
2016-11-22 09:30:00,26.0,26.01,25.72,25.83,430918.0,23.5894,23.5984,23.3353,23.4351,430918.0
2016-11-22 09:40:00,25.82,26.14,25.82,26.08,327197.0,23.426,23.7164,23.426,23.6619,327197.0
2016-11-22 09:50:00,26.08,26.13,26.0,26.05,193592.0,23.6619,23.7073,23.5894,23.6347,193592.0
2016-11-22 10:00:00,26.05,26.14,25.96,26.13,163134.0,23.6347,23.7164,23.5531,23.7073,163134.0
2016-11-22 10:10:00,26.13,26.14,26.05,26.07,147863.0,23.7073,23.7164,23.6347,23.6529,147863.0
2016-11-22 10:20:00,26.07,26.09,25.99,26.03,104465.0,23.6529,23.671,23.5803,23.6166,104465.0
2016-11-22 10:30:00,26.03,26.11,26.03,26.11,95256.0,23.6166,23.6892,23.6166,23.6892,95256.0
2016-11-22 10:40:00,26.11,26.11,25.91,25.93,160004.0,23.6892,23.6892,23.5077,23.5258,160004.0
2016-11-22 10:50:00,25.94,26.01,25.91,25.94,112353.0,23.5349,23.5984,23.5077,23.5349,112353.0
2016-11-22 11:00:00,25.94,25.98,25.88,25.91,89326.0,23.5349,23.5712,23.4805,23.5077,89326.0
2016-11-22 11:10:00,25.91,25.95,25.82,25.86,373967.0,23.5077,23.544,23.426,23.4623,373967.0
2016-11-22 11:20:00,25.85,25.86,25.79,25.79,230228.0,23.4533,23.4623,23.3988,23.3988,230228.0
2016-11-22 11:30:00,25.79,25.8,25.72,25.77,207592.0,23.3988,23.4079,23.3353,23.3807,207592.0
2016-11-22 11:40:00,25.77,25.78,25.75,25.78,94710.0,23.3807,23.3897,23.3625,23.3897,94710.0
2016-11-22 11:50:00,25.78,25.9,25.77,25.87,84535.0,23.3897,23.4986,23.3807,23.4714,84535.0
2016-11-22 12:00:00,25.87,25.91,25.82,25.87,94145.0,23.4714,23.5077,23.426,23.4714,94145.0
2016-11-22 12:10:00,25.86,25.95,25.85,25.92,57813.0,23.4623,23.544,23.4533,23.5168,57813.0
2016-11-22 12:20:00,25.93,25.98,25.92,25.94,47788.0,23.5258,23.5712,23.5168,23.5349,47788.0
2016-11-22 12:30:00,25.95,25.97,25.91,25.92,50134.0,23.544,23.5621,23.5077,23.5168,50134.0
2016-11-22 12:40:00,25.92,25.94,25.87,25.88,60457.0,23.5168,23.5349,23.4714,23.4805,60457.0
2016-11-22 12:50:00,25.88,25.9,25.81,25.82,252606.0,23.4805,23.4986,23.417,23.426,252606.0
2016-11-22 13:00:00,25.82,25.86,25.76,25.78,123683.0,23.426,23.4623,23.3716,23.3897,123683.0
2016-11-22 13:10:00,25.79,25.81,25.76,25.77,76287.0,23.3988,23.417,23.3716,23.3807,76287.0
2016-11-22 13:20:00,25.78,25.78,25.74,25.75,130766.0,23.3897,23.3897,23.3535,23.3625,130766.0
2016-11-22 13:30:00,25.75,25.8,25.74,25.75,89207.0,23.3625,23.4079,23.3535,23.3625,89207.0
2016-11-22 13:40:00,25.76,25.78,25.73,25.78,120394.0,23.3716,23.3897,23.3444,23.3897,120394.0
2016-11-22 13:50:00,25.78,25.78,25.74,25.76,141358.0,23.3897,23.3897,23.3535,23.3716,141358.0
2016-11-22 14:00:00,25.76,25.76,25.64,25.67,183693.0,23.3716,23.3716,23.2627,23.2899,183693.0
2016-11-22 14:10:00,25.68,25.7,25.65,25.67,96555.0,23.299,23.3172,23.2718,23.2899,96555.0
2016-11-22 14:20:00,25.67,25.72,25.66,25.71,100456.0,23.2899,23.3353,23.2809,23.3262,100456.0
2016-11-22 14:30:00,25.71,25.73,25.67,25.68,111528.0,23.3262,23.3444,23.2899,23.299,111528.0
2016-11-22 14:40:00,25.68,25.69,25.65,25.65,126895.0,23.299,23.3081,23.2718,23.2718,126895.0
2016-11-22 14:50:00,25.65,25.69,25.64,25.66,229390.0,23.2718,23.3081,23.2627,23.2809,229390.0
2016-11-22 15:00:00,25.66,25.7,25.64,25.67,398777.0,23.2809,23.3172,23.2627,23.2899,398777.0
2016-11-22 15:10:00,25.67,25.74,25.66,25.74,138530.0,23.2899,23.3535,23.2809,23.3535,138530.0
2016-11-22 15:20:00,25.74,25.75,25.71,25.73,91667.0,23.3535,23.3625,23.3262,23.3444,91667.0
2016-11-22 15:30:00,25.72,25.78,25.72,25.78,187353.0,23.3353,23.3897,23.3353,23.3897,187353.0
2016-11-22 15:40:00,25.77,25.81,25.75,25.81,252814.0,23.3807,23.417,23.3625,23.417,252814.0
2016-11-22 15:50:00,25.8,25.87,25.8,25.81,554879.0,23.4079,23.4714,23.4079,23.417,554879.0
2016-11-23 09:30:00,25.76,25.9,25.66,25.66,346382.0,23.3716,23.4986,23.2809,23.2809,346382.0
2016-11-23 09:40:00,25.66,25.79,25.65,25.75,386516.0,23.2809,23.3988,23.2718,23.3625,386516.0
2016-11-23 09:50:00,25.74,25.85,25.73,25.78,220214.0,23.3535,23.4533,23.3444,23.3897,220214.0
2016-11-23 10:00:00,25.79,25.9,25.79,25.83,118272.0,23.3988,23.4986,23.3988,23.4351,118272.0
2016-11-23 10:10:00,25.83,25.89,25.77,25.86,161515.0,23.4351,23.4895,23.3807,23.4623,161515.0
2016-11-23 10:20:00,25.85,25.88,25.77,25.87,177195.0,23.4533,23.4805,23.3807,23.4714,177195.0
2016-11-23 10:30:00,25.87,25.9,25.8,25.9,101687.0,23.4714,23.4986,23.4079,23.4986,101687.0
2016-11-23 10:40:00,25.89,25.95,25.88,25.89,290520.0,23.4895,23.544,23.4805,23.4895,290520.0
2016-11-23 10:50:00,25.89,25.91,25.86,25.9,107890.0,23.4895,23.5077,23.4623,23.4986,107890.0
2016-11-23 11:00:00,25.9,25.94,25.88,25.89,103296.0,23.4986,23.5349,23.4805,23.4895,103296.0
2016-11-23 11:10:00,25.89,25.95,25.88,25.93,93191.0,23.4895,23.544,23.4805,23.5258,93191.0
2016-11-23 11:20:00,25.92,25.92,25.88,25.88,108618.0,23.5168,23.5168,23.4805,23.4805,108618.0
2016-11-23 11:30:00,25.88,25.94,25.88,25.9,131214.0,23.4805,23.5349,23.4805,23.4986,131214.0
2016-11-23 11:40:00,25.89,25.91,25.86,25.89,84457.0,23.4895,23.5077,23.4623,23.4895,84457.0
2016-11-23 11:50:00,25.89,25.9,25.87,25.9,75891.0,23.4895,23.4986,23.4714,23.4986,75891.0
2016-11-23 12:00:00,25.89,25.93,25.83,25.84,197340.0,23.4895,23.5258,23.4351,23.4442,197340.0
2016-11-23 12:10:00,25.83,25.84,25.79,25.82,119955.0,23.4351,23.4442,23.3988,23.426,119955.0
2016-11-23 12:20:00,25.82,25.84,25.79,25.8,96933.0,23.426,23.4442,23.3988,23.4079,96933.0
2016-11-23 12:30:00,25.81,25.84,25.79,25.8,182220.0,23.417,23.4442,23.3988,23.4079,182220.0
2016-11-23 12:40:00,25.8,25.81,25.76,25.8,73970.0,23.4079,23.417,23.3716,23.4079,73970.0
2016-11-23 12:50:00,25.79,25.81,25.73,25.77,82140.0,23.3988,23.417,23.3444,23.3807,82140.0
2016-11-23 13:00:00,25.77,25.79,25.74,25.79,89747.0,23.3807,23.3988,23.3535,23.3988,89747.0
2016-11-23 13:10:00,25.79,25.8,25.74,25.76,69856.0,23.3988,23.4079,23.3535,23.3716,69856.0
2016-11-23 13:20:00,25.75,25.78,25.71,25.78,86493.0,23.3625,23.3897,23.3262,23.3897,86493.0
2016-11-23 13:30:00,25.77,25.81,25.76,25.78,40348.0,23.3807,23.417,23.3716,23.3897,40348.0
2016-11-23 13:40:00,25.78,25.81,25.77,25.79,54183.0,23.3897,23.417,23.3807,23.3988,54183.0
2016-11-23 13:50:00,25.78,25.79,25.73,25.73,49857.0,23.3897,23.3988,23.3444,23.3444,49857.0
2016-11-23 14:00:00,25.73,25.78,25.73,25.76,53237.0,23.3444,23.3897,23.3444,23.3716,53237.0
2016-11-23 14:10:00,25.75,25.78,25.73,25.73,75212.0,23.3625,23.3897,23.3444,23.3444,75212.0
2016-11-23 14:20:00,25.73,25.77,25.73,25.77,69260.0,23.3444,23.3807,23.3444,23.3807,69260.0
2016-11-23 14:30:00,25.76,25.77,25.71,25.72,75948.0,23.3716,23.3807,23.3262,23.3353,75948.0
2016-11-23 14:40:00,25.72,25.74,25.7,25.71,80627.0,23.3353,23.3535,23.3172,23.3262,80627.0
2016-11-23 14:50:00,25.7,25.72,25.67,25.69,64836.0,23.3172,23.3353,23.2899,23.3081,64836.0
2016-11-23 15:00:00,25.69,25.73,25.69,25.73,54182.0,23.3081,23.3444,23.3081,23.3444,54182.0
2016-11-23 15:10:00,25.72,25.74,25.69,25.72,68567.0,23.3353,23.3535,23.3081,23.3353,68567.0
2016-11-23 15:20:00,25.72,25.81,25.72,25.79,126184.0,23.3353,23.417,23.3353,23.3988,126184.0
2016-11-23 15:30:00,25.79,25.8,25.76,25.77,77703.0,23.3988,23.4079,23.3716,23.3807,77703.0
2016-11-23 15:40:00,25.77,25.79,25.72,25.73,254168.0,23.3807,23.3988,23.3353,23.3444,254168.0
2016-11-23 15:50:00,25.75,25.8,25.73,25.74,815545.0,23.3625,23.4079,23.3444,23.3535,815545.0
2016-11-25 09:30:00,25.89,25.99,25.68,25.76,308391.0,23.4895,23.5803,23.299,23.3716,308391.0
2016-11-25 09:40:00,25.76,25.79,25.62,25.7,349724.0,23.3716,23.3988,23.2446,23.3172,349724.0
2016-11-25 09:50:00,25.69,25.69,25.57,25.66,251758.0,23.3081,23.3081,23.1992,23.2809,251758.0
2016-11-25 10:00:00,25.66,25.7,25.59,25.62,205920.0,23.2809,23.3172,23.2174,23.2446,205920.0
2016-11-25 10:10:00,25.61,25.77,25.61,25.71,125045.0,23.2355,23.3807,23.2355,23.3262,125045.0
2016-11-25 10:20:00,25.71,25.72,25.58,25.64,501652.0,23.3262,23.3353,23.2083,23.2627,501652.0
2016-11-25 10:30:00,25.64,25.71,25.61,25.63,335643.0,23.2627,23.3262,23.2355,23.2537,335643.0
2016-11-25 10:40:00,25.62,25.69,25.6,25.6,449977.0,23.2446,23.3081,23.2264,23.2264,449977.0
2016-11-25 10:50:00,25.6,25.63,25.48,25.49,801142.0,23.2264,23.2537,23.1176,23.1266,801142.0
2016-11-25 11:00:00,25.49,25.56,25.47,25.55,182579.0,23.1266,23.1901,23.1085,23.1811,182579.0
2016-11-25 11:10:00,25.55,25.57,25.51,25.56,106476.0,23.1811,23.1992,23.1448,23.1901,106476.0
2016-11-25 11:20:00,25.57,25.59,25.54,25.59,99229.0,23.1992,23.2174,23.172,23.2174,99229.0
2016-11-25 11:30:00,25.59,25.59,25.49,25.53,133489.0,23.2174,23.2174,23.1266,23.1629,133489.0
2016-11-25 11:40:00,25.53,25.56,25.51,25.54,128983.0,23.1629,23.1901,23.1448,23.172,128983.0
2016-11-25 11:50:00,25.54,25.54,25.51,25.52,141142.0,23.172,23.172,23.1448,23.1539,141142.0
2016-11-25 12:00:00,25.52,25.52,25.47,25.51,144969.0,23.1539,23.1539,23.1085,23.1448,144969.0
2016-11-25 12:10:00,25.51,25.52,25.48,25.48,97285.0,23.1448,23.1539,23.1176,23.1176,97285.0
2016-11-25 12:20:00,25.48,25.49,25.43,25.43,259808.0,23.1176,23.1266,23.0722,23.0722,259808.0
2016-11-25 12:30:00,25.43,25.47,25.43,25.46,245981.0,23.0722,23.1085,23.0722,23.0994,245981.0
2016-11-25 12:40:00,25.46,25.57,25.46,25.52,439291.0,23.0994,23.1992,23.0994,23.1539,439291.0
2016-11-25 12:50:00,25.52,25.56,25.49,25.54,816329.0,23.1539,23.1901,23.1266,23.172,816329.0
2016-11-28 09:30:00,25.56,25.7,25.53,25.62,486568.0,23.1901,23.3172,23.1629,23.2446,486568.0
2016-11-28 09:40:00,25.62,25.68,25.59,25.66,311479.0,23.2446,23.299,23.2174,23.2809,311479.0
2016-11-28 09:50:00,25.65,25.7,25.61,25.62,367063.0,23.2718,23.3172,23.2355,23.2446,367063.0
2016-11-28 10:00:00,25.62,25.66,25.6,25.64,241596.0,23.2446,23.2809,23.2264,23.2627,241596.0
2016-11-28 10:10:00,25.64,25.67,25.59,25.6,161352.0,23.2627,23.2899,23.2174,23.2264,161352.0
2016-11-28 10:20:00,25.6,25.64,25.58,25.62,134631.0,23.2264,23.2627,23.2083,23.2446,134631.0
2016-11-28 10:30:00,25.63,25.65,25.6,25.61,213169.0,23.2537,23.2718,23.2264,23.2355,213169.0
2016-11-28 10:40:00,25.61,25.66,25.6,25.62,215243.0,23.2355,23.2809,23.2264,23.2446,215243.0
2016-11-28 10:50:00,25.61,25.66,25.6,25.6,213370.0,23.2355,23.2809,23.2264,23.2264,213370.0
2016-11-28 11:00:00,25.61,25.62,25.58,25.6,226475.0,23.2355,23.2446,23.2083,23.2264,226475.0
2016-11-28 11:10:00,25.6,25.62,25.58,25.6,360129.0,23.2264,23.2446,23.2083,23.2264,360129.0
2016-11-28 11:20:00,25.59,25.62,25.54,25.57,402181.0,23.2174,23.2446,23.172,23.1992,402181.0
2016-11-28 11:30:00,25.58,25.64,25.57,25.62,143113.0,23.2083,23.2627,23.1992,23.2446,143113.0
2016-11-28 11:40:00,25.62,25.64,25.61,25.64,86736.0,23.2446,23.2627,23.2355,23.2627,86736.0
2016-11-28 11:50:00,25.64,25.66,25.63,25.64,78849.0,23.2627,23.2809,23.2537,23.2627,78849.0
2016-11-28 12:00:00,25.64,25.66,25.62,25.64,81511.0,23.2627,23.2809,23.2446,23.2627,81511.0
2016-11-28 12:10:00,25.64,25.66,25.63,25.66,112366.0,23.2627,23.2809,23.2537,23.2809,112366.0
2016-11-28 12:20:00,25.65,25.67,25.64,25.65,99508.0,23.2718,23.2899,23.2627,23.2718,99508.0
2016-11-28 12:30:00,25.65,25.68,25.64,25.66,107660.0,23.2718,23.299,23.2627,23.2809,107660.0
2016-11-28 12:40:00,25.66,25.67,25.64,25.66,84726.0,23.2809,23.2899,23.2627,23.2809,84726.0
2016-11-28 12:50:00,25.66,25.68,25.65,25.68,83120.0,23.2809,23.299,23.2718,23.299,83120.0
2016-11-28 13:00:00,25.68,25.69,25.65,25.69,142425.0,23.299,23.3081,23.2718,23.3081,142425.0
2016-11-28 13:10:00,25.69,25.69,25.66,25.67,83022.0,23.3081,23.3081,23.2809,23.2899,83022.0
2016-11-28 13:20:00,25.68,25.7,25.65,25.67,134918.0,23.299,23.3172,23.2718,23.2899,134918.0
2016-11-28 13:30:00,25.67,25.69,25.66,25.67,61300.0,23.2899,23.3081,23.2809,23.2899,61300.0
2016-11-28 13:40:00,25.68,25.72,25.67,25.7,247298.0,23.299,23.3353,23.2899,23.3172,247298.0
2016-11-28 13:50:00,25.71,25.72,25.68,25.71,133619.0,23.3262,23.3353,23.299,23.3262,133619.0
2016-11-28 14:00:00,25.71,25.8,25.69,25.79,267293.0,23.3262,23.4079,23.3081,23.3988,267293.0
2016-11-28 14:10:00,25.79,25.88,25.78,25.85,397219.0,23.3988,23.4805,23.3897,23.4533,397219.0
2016-11-28 14:20:00,25.84,25.92,25.83,25.85,200743.0,23.4442,23.5168,23.4351,23.4533,200743.0
2016-11-28 14:30:00,25.84,25.87,25.73,25.81,373632.0,23.4442,23.4714,23.3444,23.417,373632.0
2016-11-28 14:40:00,25.81,25.86,25.78,25.85,200754.0,23.417,23.4623,23.3897,23.4533,200754.0
2016-11-28 14:50:00,25.85,25.87,25.83,25.85,110316.0,23.4533,23.4714,23.4351,23.4533,110316.0
2016-11-28 15:00:00,25.86,25.89,25.85,25.88,191608.0,23.4623,23.4895,23.4533,23.4805,191608.0
2016-11-28 15:10:00,25.88,25.94,25.87,25.94,175477.0,23.4805,23.5349,23.4714,23.5349,175477.0
2016-11-28 15:20:00,25.94,25.95,25.9,25.91,165366.0,23.5349,23.544,23.4986,23.5077,165366.0
2016-11-28 15:30:00,25.91,25.91,25.84,25.85,231993.0,23.5077,23.5077,23.4442,23.4533,231993.0
2016-11-28 15:40:00,25.85,25.86,25.82,25.83,309126.0,23.4533,23.4623,23.426,23.4351,309126.0
2016-11-28 15:50:00,25.82,25.86,25.79,25.83,911029.0,23.426,23.4623,23.3988,23.4351,911029.0
2016-11-29 09:30:00,25.84,26.04,25.75,26.04,683985.0,23.4442,23.6256,23.3625,23.6256,683985.0
2016-11-29 09:40:00,26.03,26.08,25.99,26.05,535152.0,23.6166,23.6619,23.5803,23.6347,535152.0
2016-11-29 09:50:00,26.06,26.1,25.96,26.09,1259654.0,23.6438,23.6801,23.5531,23.671,1259654.0
2016-11-29 10:00:00,26.09,26.38,26.08,26.33,696256.0,23.671,23.9341,23.6619,23.8888,696256.0
2016-11-29 10:10:00,26.33,26.49,26.32,26.49,826419.0,23.8888,24.0339,23.8797,24.0339,826419.0
2016-11-29 10:20:00,26.49,26.54,26.45,26.5,627460.0,24.0339,24.0793,23.9976,24.043,627460.0
2016-11-29 10:30:00,26.5,26.74,26.49,26.71,814648.0,24.043,24.2607,24.0339,24.2335,814648.0
2016-11-29 10:40:00,26.71,26.94,26.7,26.93,1233050.0,24.2335,24.4422,24.2244,24.4331,1233050.0
2016-11-29 10:50:00,26.92,27.13,26.86,27.12,904025.0,24.4241,24.6146,24.3696,24.6055,904025.0
2016-11-29 11:00:00,27.11,27.22,27.03,27.22,1095185.0,24.5964,24.6962,24.5239,24.6962,1095185.0
2016-11-29 11:10:00,27.22,27.28,27.15,27.26,1285405.0,24.6962,24.7507,24.6327,24.7325,1285405.0
2016-11-29 11:20:00,27.26,27.27,27.09,27.13,1119864.0,24.7325,24.7416,24.5783,24.6146,1119864.0
2016-11-29 11:30:00,27.13,27.57,27.11,27.54,1106477.0,24.6146,25.0138,24.5964,24.9866,1106477.0
2016-11-29 11:40:00,27.54,27.7,27.49,27.56,1240609.0,24.9866,25.1317,24.9412,25.0047,1240609.0
2016-11-29 11:50:00,27.56,27.67,27.5,27.64,628780.0,25.0047,25.1045,24.9503,25.0773,628780.0
2016-11-29 12:00:00,27.63,27.65,27.29,27.3,1697215.0,25.0682,25.0864,24.7597,24.7688,1697215.0
2016-11-29 12:10:00,27.29,27.36,27.22,27.3,525121.0,24.7597,24.8233,24.6962,24.7688,525121.0
2016-11-29 12:20:00,27.31,27.32,27.0,27.09,570441.0,24.7779,24.787,24.4966,24.5783,570441.0
2016-11-29 12:30:00,27.1,27.17,27.05,27.15,458102.0,24.5874,24.6509,24.542,24.6327,458102.0
2016-11-29 12:40:00,27.16,27.16,27.02,27.12,357763.0,24.6418,24.6418,24.5148,24.6055,357763.0
2016-11-29 12:50:00,27.12,27.16,27.06,27.11,565420.0,24.6055,24.6418,24.5511,24.5964,565420.0
2016-11-29 13:00:00,27.11,27.15,27.02,27.03,374322.0,24.5964,24.6327,24.5148,24.5239,374322.0
2016-11-29 13:10:00,27.02,27.11,26.95,27.11,663429.0,24.5148,24.5964,24.4513,24.5964,663429.0
2016-11-29 13:20:00,27.1,27.23,27.08,27.13,493022.0,24.5874,24.7053,24.5692,24.6146,493022.0
2016-11-29 13:30:00,27.13,27.22,27.13,27.2,231846.0,24.6146,24.6962,24.6146,24.6781,231846.0
2016-11-29 13:40:00,27.2,27.3,27.19,27.26,389750.0,24.6781,24.7688,24.669,24.7325,389750.0
2016-11-29 13:50:00,27.26,27.32,27.22,27.26,438442.0,24.7325,24.787,24.6962,24.7325,438442.0
2016-11-29 14:00:00,27.26,27.26,27.08,27.12,506458.0,24.7325,24.7325,24.5692,24.6055,506458.0
2016-11-29 14:10:00,27.12,27.21,27.1,27.16,272087.0,24.6055,24.6872,24.5874,24.6418,272087.0
2016-11-29 14:20:00,27.16,27.16,26.99,27.05,488295.0,24.6418,24.6418,24.4876,24.542,488295.0
2016-11-29 14:30:00,27.04,27.11,27.02,27.05,281630.0,24.5329,24.5964,24.5148,24.542,281630.0
2016-11-29 14:40:00,27.05,27.09,27.03,27.04,189665.0,24.542,24.5783,24.5239,24.5329,189665.0
2016-11-29 14:50:00,27.05,27.05,26.94,26.97,1238974.0,24.542,24.542,24.4422,24.4694,1238974.0
2016-11-29 15:00:00,26.97,26.99,26.8,26.83,712150.0,24.4694,24.4876,24.3152,24.3424,712150.0
2016-11-29 15:10:00,26.83,26.96,26.78,26.84,351531.0,24.3424,24.4603,24.297,24.3515,351531.0
2016-11-29 15:20:00,26.84,26.91,26.82,26.9,252140.0,24.3515,24.415,24.3333,24.4059,252140.0
2016-11-29 15:30:00,26.9,26.92,26.83,26.88,396204.0,24.4059,24.4241,24.3424,24.3878,396204.0
2016-11-29 15:40:00,26.88,26.91,26.82,26.86,402677.0,24.3878,24.415,24.3333,24.3696,402677.0
2016-11-29 15:50:00,26.85,26.91,26.77,26.85,1279116.0,24.3605,24.415,24.288,24.3605,1279116.0
2016-11-30 09:30:00,26.83,27.01,26.66,26.99,702246.0,24.3424,24.5057,24.1882,24.4876,702246.0
2016-11-30 09:40:00,26.99,27.14,26.92,27.0,753436.0,24.4876,24.6237,24.4241,24.4966,753436.0
2016-11-30 09:50:00,27.0,27.17,26.97,27.14,668925.0,24.4966,24.6509,24.4694,24.6237,668925.0
2016-11-30 10:00:00,27.14,27.4,27.06,27.39,1373029.0,24.6237,24.8595,24.5511,24.8505,1373029.0
2016-11-30 10:10:00,27.38,27.39,27.27,27.32,478977.0,24.8414,24.8505,24.7416,24.787,478977.0
2016-11-30 10:20:00,27.33,27.36,27.18,27.23,405362.0,24.796,24.8233,24.6599,24.7053,405362.0
2016-11-30 10:30:00,27.23,27.28,27.2,27.25,222111.0,24.7053,24.7507,24.6781,24.7235,222111.0
2016-11-30 10:40:00,27.26,27.32,27.23,27.26,378661.0,24.7325,24.787,24.7053,24.7325,378661.0
2016-11-30 10:50:00,27.25,27.27,27.21,27.22,143363.0,24.7235,24.7416,24.6872,24.6962,143363.0
2016-11-30 11:00:00,27.23,27.27,27.17,27.25,311254.0,24.7053,24.7416,24.6509,24.7235,311254.0
2016-11-30 11:10:00,27.25,27.28,27.19,27.21,700729.0,24.7235,24.7507,24.669,24.6872,700729.0
2016-11-30 11:20:00,27.2,27.24,27.2,27.22,564109.0,24.6781,24.7144,24.6781,24.6962,564109.0
2016-11-30 11:30:00,27.22,27.23,27.2,27.21,162123.0,24.6962,24.7053,24.6781,24.6872,162123.0
2016-11-30 11:40:00,27.21,27.23,27.13,27.18,361199.0,24.6872,24.7053,24.6146,24.6599,361199.0
2016-11-30 11:50:00,27.18,27.23,27.06,27.09,249415.0,24.6599,24.7053,24.5511,24.5783,249415.0
2016-11-30 12:00:00,27.08,27.13,27.03,27.05,172537.0,24.5692,24.6146,24.5239,24.542,172537.0
2016-11-30 12:10:00,27.03,27.04,27.0,27.01,101358.0,24.5239,24.5329,24.4966,24.5057,101358.0
2016-11-30 12:20:00,27.01,27.04,26.98,27.01,186808.0,24.5057,24.5329,24.4785,24.5057,186808.0
2016-11-30 12:30:00,27.01,27.05,26.99,27.04,157636.0,24.5057,24.542,24.4876,24.5329,157636.0
2016-11-30 12:40:00,27.04,27.09,27.03,27.09,109187.0,24.5329,24.5783,24.5239,24.5783,109187.0
2016-11-30 12:50:00,27.08,27.08,27.0,27.03,151599.0,24.5692,24.5692,24.4966,24.5239,151599.0
2016-11-30 13:00:00,27.03,27.03,26.88,26.95,276190.0,24.5239,24.5239,24.3878,24.4513,276190.0
2016-11-30 13:10:00,26.94,27.05,26.94,27.02,174464.0,24.4422,24.542,24.4422,24.5148,174464.0
2016-11-30 13:20:00,27.01,27.01,26.96,27.0,104362.0,24.5057,24.5057,24.4603,24.4966,104362.0
2016-11-30 13:30:00,27.0,27.02,26.96,26.97,101287.0,24.4966,24.5148,24.4603,24.4694,101287.0
2016-11-30 13:40:00,26.98,26.99,26.97,26.99,175441.0,24.4785,24.4876,24.4694,24.4876,175441.0
2016-11-30 13:50:00,26.99,26.99,26.97,26.98,99992.0,24.4876,24.4876,24.4694,24.4785,99992.0
2016-11-30 14:00:00,26.98,26.99,26.94,26.96,361675.0,24.4785,24.4876,24.4422,24.4603,361675.0
2016-11-30 14:10:00,26.95,26.98,26.94,26.97,126322.0,24.4513,24.4785,24.4422,24.4694,126322.0
2016-11-30 14:20:00,26.97,27.01,26.96,27.0,165604.0,24.4694,24.5057,24.4603,24.4966,165604.0
2016-11-30 14:30:00,27.0,27.01,26.94,26.95,143597.0,24.4966,24.5057,24.4422,24.4513,143597.0
2016-11-30 14:40:00,26.95,26.98,26.95,26.97,129413.0,24.4513,24.4785,24.4513,24.4694,129413.0
2016-11-30 14:50:00,26.96,27.01,26.96,26.98,103547.0,24.4603,24.5057,24.4603,24.4785,103547.0
2016-11-30 15:00:00,26.98,26.99,26.95,26.95,86617.0,24.4785,24.4876,24.4513,24.4513,86617.0
2016-11-30 15:10:00,26.96,26.97,26.95,26.95,83618.0,24.4603,24.4694,24.4513,24.4513,83618.0
2016-11-30 15:20:00,26.96,26.98,26.95,26.98,79167.0,24.4603,24.4785,24.4513,24.4785,79167.0
2016-11-30 15:30:00,26.97,27.0,26.93,26.94,205237.0,24.4694,24.4966,24.4331,24.4422,205237.0
2016-11-30 15:40:00,26.94,26.96,26.92,26.96,187737.0,24.4422,24.4603,24.4241,24.4603,187737.0
2016-11-30 15:50:00,26.95,26.96,26.87,26.87,1223138.0,24.4513,24.4603,24.3787,24.3787,1223138.0
2016-12-01 09:30:00,26.79,26.87,26.62,26.73,416256.0,24.3061,24.3787,24.1519,24.2517,416256.0
2016-12-01 09:40:00,26.73,26.8,26.71,26.76,526863.0,24.2517,24.3152,24.2335,24.2789,526863.0
2016-12-01 09:50:00,26.76,26.84,26.74,26.84,269512.0,24.2789,24.3515,24.2607,24.3515,269512.0
2016-12-01 10:00:00,26.83,26.95,26.8,26.83,250930.0,24.3424,24.4513,24.3152,24.3424,250930.0
2016-12-01 10:10:00,26.83,26.83,26.74,26.75,266858.0,24.3424,24.3424,24.2607,24.2698,266858.0
2016-12-01 10:20:00,26.75,26.77,26.69,26.72,174982.0,24.2698,24.288,24.2154,24.2426,174982.0
2016-12-01 10:30:00,26.72,26.72,26.59,26.63,167975.0,24.2426,24.2426,24.1246,24.1609,167975.0
2016-12-01 10:40:00,26.63,26.63,26.44,26.44,335359.0,24.1609,24.1609,23.9886,23.9886,335359.0
2016-12-01 10:50:00,26.44,26.46,26.23,26.26,662126.0,23.9886,24.0067,23.798,23.8252,662126.0
2016-12-01 11:00:00,26.25,26.34,26.18,26.32,473263.0,23.8162,23.8978,23.7527,23.8797,473263.0
2016-12-01 11:10:00,26.31,26.4,26.27,26.34,448172.0,23.8706,23.9523,23.8343,23.8978,448172.0
2016-12-01 11:20:00,26.34,26.5,26.32,26.46,199701.0,23.8978,24.043,23.8797,24.0067,199701.0
2016-12-01 11:30:00,26.45,26.5,26.4,26.45,139553.0,23.9976,24.043,23.9523,23.9976,139553.0
2016-12-01 11:40:00,26.45,26.46,26.35,26.44,193145.0,23.9976,24.0067,23.9069,23.9886,193145.0
2016-12-01 11:50:00,26.45,26.45,26.35,26.39,93646.0,23.9976,23.9976,23.9069,23.9432,93646.0
2016-12-01 12:00:00,26.38,26.46,26.3,26.45,150560.0,23.9341,24.0067,23.8615,23.9976,150560.0
2016-12-01 12:10:00,26.45,26.49,26.43,26.49,83085.0,23.9976,24.0339,23.9795,24.0339,83085.0
2016-12-01 12:20:00,26.48,26.54,26.46,26.49,225732.0,24.0248,24.0793,24.0067,24.0339,225732.0
2016-12-01 12:30:00,26.49,26.59,26.47,26.57,315199.0,24.0339,24.1246,24.0158,24.1065,315199.0
2016-12-01 12:40:00,26.57,26.58,26.52,26.55,233899.0,24.1065,24.1156,24.0611,24.0884,233899.0
2016-12-01 12:50:00,26.55,26.57,26.53,26.55,171705.0,24.0884,24.1065,24.0702,24.0884,171705.0
2016-12-01 13:00:00,26.55,26.55,26.49,26.51,376522.0,24.0884,24.0884,24.0339,24.0521,376522.0
2016-12-01 13:10:00,26.5,26.52,26.45,26.49,366270.0,24.043,24.0611,23.9976,24.0339,366270.0
2016-12-01 13:20:00,26.48,26.52,26.46,26.46,126018.0,24.0248,24.0611,24.0067,24.0067,126018.0
2016-12-01 13:30:00,26.47,26.51,26.46,26.51,98436.0,24.0158,24.0521,24.0067,24.0521,98436.0
2016-12-01 13:40:00,26.51,26.51,26.41,26.44,91288.0,24.0521,24.0521,23.9613,23.9886,91288.0
2016-12-01 13:50:00,26.44,26.44,26.29,26.3,191444.0,23.9886,23.9886,23.8525,23.8615,191444.0
2016-12-01 14:00:00,26.3,26.31,26.25,26.26,170860.0,23.8615,23.8706,23.8162,23.8252,170860.0
2016-12-01 14:10:00,26.26,26.3,26.25,26.29,229478.0,23.8252,23.8615,23.8162,23.8525,229478.0
2016-12-01 14:20:00,26.28,26.35,26.26,26.33,187829.0,23.8434,23.9069,23.8252,23.8888,187829.0
2016-12-01 14:30:00,26.32,26.34,26.23,26.26,121688.0,23.8797,23.8978,23.798,23.8252,121688.0
2016-12-01 14:40:00,26.27,26.3,26.26,26.28,100088.0,23.8343,23.8615,23.8252,23.8434,100088.0
2016-12-01 14:50:00,26.29,26.33,26.25,26.25,150450.0,23.8525,23.8888,23.8162,23.8162,150450.0
2016-12-01 15:00:00,26.26,26.33,26.23,26.24,185686.0,23.8252,23.8888,23.798,23.8071,185686.0
2016-12-01 15:10:00,26.24,26.26,26.22,26.23,168355.0,23.8071,23.8252,23.789,23.798,168355.0
2016-12-01 15:20:00,26.23,26.26,26.21,26.26,243490.0,23.798,23.8252,23.7799,23.8252,243490.0
2016-12-01 15:30:00,26.25,26.26,26.23,26.25,289259.0,23.8162,23.8252,23.798,23.8162,289259.0
2016-12-01 15:40:00,26.25,26.27,26.22,26.24,537016.0,23.8162,23.8343,23.789,23.8071,537016.0
2016-12-01 15:50:00,26.25,26.36,26.24,26.3,856434.0,23.8162,23.916,23.8071,23.8615,856434.0
2016-12-02 09:30:00,26.32,26.43,26.04,26.39,586641.0,23.8797,23.9795,23.6256,23.9432,586641.0
2016-12-02 09:40:00,26.39,26.45,26.17,26.23,384855.0,23.9432,23.9976,23.7436,23.798,384855.0
2016-12-02 09:50:00,26.22,26.36,26.21,26.3,135776.0,23.789,23.916,23.7799,23.8615,135776.0
2016-12-02 10:00:00,26.31,26.4,26.24,26.25,269479.0,23.8706,23.9523,23.8071,23.8162,269479.0
2016-12-02 10:10:00,26.25,26.25,25.98,26.07,479207.0,23.8162,23.8162,23.5712,23.6529,479207.0
2016-12-02 10:20:00,26.08,26.11,26.01,26.07,442488.0,23.6619,23.6892,23.5984,23.6529,442488.0
2016-12-02 10:30:00,26.07,26.12,26.03,26.04,259308.0,23.6529,23.6982,23.6166,23.6256,259308.0
2016-12-02 10:40:00,26.04,26.04,25.85,25.86,247411.0,23.6256,23.6256,23.4533,23.4623,247411.0
2016-12-02 10:50:00,25.87,26.01,25.85,25.99,199804.0,23.4714,23.5984,23.4533,23.5803,199804.0
2016-12-02 11:00:00,26.0,26.06,25.95,26.02,451812.0,23.5894,23.6438,23.544,23.6075,451812.0
2016-12-02 11:10:00,26.03,26.1,25.99,26.05,220113.0,23.6166,23.6801,23.5803,23.6347,220113.0
2016-12-02 11:20:00,26.05,26.06,25.98,26.04,100739.0,23.6347,23.6438,23.5712,23.6256,100739.0
2016-12-02 11:30:00,26.03,26.04,25.91,25.93,85126.0,23.6166,23.6256,23.5077,23.5258,85126.0
2016-12-02 11:40:00,25.92,25.96,25.82,25.85,131657.0,23.5168,23.5531,23.426,23.4533,131657.0
2016-12-02 11:50:00,25.85,25.93,25.8,25.88,180339.0,23.4533,23.5258,23.4079,23.4805,180339.0
2016-12-02 12:00:00,25.88,25.97,25.87,25.93,113769.0,23.4805,23.5621,23.4714,23.5258,113769.0
2016-12-02 12:10:00,25.93,26.05,25.92,26.05,90171.0,23.5258,23.6347,23.5168,23.6347,90171.0
2016-12-02 12:20:00,26.05,26.07,26.01,26.02,86573.0,23.6347,23.6529,23.5984,23.6075,86573.0
2016-12-02 12:30:00,26.02,26.02,25.96,25.98,553110.0,23.6075,23.6075,23.5531,23.5712,553110.0
2016-12-02 12:40:00,25.98,26.01,25.94,25.96,136259.0,23.5712,23.5984,23.5349,23.5531,136259.0
2016-12-02 12:50:00,25.96,26.0,25.95,25.98,89332.0,23.5531,23.5894,23.544,23.5712,89332.0
2016-12-02 13:00:00,25.99,25.99,25.91,25.94,78437.0,23.5803,23.5803,23.5077,23.5349,78437.0
2016-12-02 13:10:00,25.95,25.95,25.88,25.9,336021.0,23.544,23.544,23.4805,23.4986,336021.0
2016-12-02 13:20:00,25.91,25.96,25.9,25.95,59855.0,23.5077,23.5531,23.4986,23.544,59855.0
2016-12-02 13:30:00,25.94,25.96,25.89,25.93,56785.0,23.5349,23.5531,23.4895,23.5258,56785.0
2016-12-02 13:40:00,25.93,25.95,25.89,25.9,43607.0,23.5258,23.544,23.4895,23.4986,43607.0
2016-12-02 13:50:00,25.89,25.92,25.87,25.89,104908.0,23.4895,23.5168,23.4714,23.4895,104908.0
2016-12-02 14:00:00,25.88,25.89,25.82,25.83,62692.0,23.4805,23.4895,23.426,23.4351,62692.0
2016-12-02 14:10:00,25.83,25.84,25.78,25.78,80461.0,23.4351,23.4442,23.3897,23.3897,80461.0
2016-12-02 14:20:00,25.79,25.83,25.77,25.8,91550.0,23.3988,23.4351,23.3807,23.4079,91550.0
2016-12-02 14:30:00,25.79,25.8,25.76,25.78,77975.0,23.3988,23.4079,23.3716,23.3897,77975.0
2016-12-02 14:40:00,25.78,25.79,25.73,25.75,94630.0,23.3897,23.3988,23.3444,23.3625,94630.0
2016-12-02 14:50:00,25.75,25.77,25.72,25.77,89370.0,23.3625,23.3807,23.3353,23.3807,89370.0
2016-12-02 15:00:00,25.78,25.8,25.75,25.79,60667.0,23.3897,23.4079,23.3625,23.3988,60667.0
2016-12-02 15:10:00,25.79,25.79,25.74,25.74,60461.0,23.3988,23.3988,23.3535,23.3535,60461.0
2016-12-02 15:20:00,25.74,25.79,25.74,25.75,153640.0,23.3535,23.3988,23.3535,23.3625,153640.0
2016-12-02 15:30:00,25.75,25.85,25.74,25.84,344421.0,23.3625,23.4533,23.3535,23.4442,344421.0
2016-12-02 15:40:00,25.84,25.88,25.82,25.86,291764.0,23.4442,23.4805,23.426,23.4623,291764.0
2016-12-02 15:50:00,25.87,25.92,25.85,25.88,982080.0,23.4714,23.5168,23.4533,23.4805,982080.0
2016-12-05 09:30:00,25.86,25.9,25.58,25.63,256294.0,23.4623,23.4986,23.2083,23.2537,256294.0
2016-12-05 09:40:00,25.62,26.09,25.62,26.09,219364.0,23.2446,23.671,23.2446,23.671,219364.0
2016-12-05 09:50:00,26.08,26.14,26.0,26.02,229955.0,23.6619,23.7164,23.5894,23.6075,229955.0
2016-12-05 10:00:00,26.03,26.16,26.02,26.11,364779.0,23.6166,23.7345,23.6075,23.6892,364779.0
2016-12-05 10:10:00,26.1,26.14,26.08,26.13,205726.0,23.6801,23.7164,23.6619,23.7073,205726.0
2016-12-05 10:20:00,26.13,26.15,26.06,26.15,213648.0,23.7073,23.7254,23.6438,23.7254,213648.0
2016-12-05 10:30:00,26.15,26.19,26.07,26.11,257820.0,23.7254,23.7617,23.6529,23.6892,257820.0
2016-12-05 10:40:00,26.1,26.12,26.04,26.1,193409.0,23.6801,23.6982,23.6256,23.6801,193409.0
2016-12-05 10:50:00,26.11,26.15,26.07,26.1,135460.0,23.6892,23.7254,23.6529,23.6801,135460.0
2016-12-05 11:00:00,26.09,26.17,26.08,26.16,152479.0,23.671,23.7436,23.6619,23.7345,152479.0
2016-12-05 11:10:00,26.17,26.2,26.13,26.18,147550.0,23.7436,23.7708,23.7073,23.7527,147550.0
2016-12-05 11:20:00,26.18,26.32,26.12,26.14,191276.0,23.7527,23.8797,23.6982,23.7164,191276.0
2016-12-05 11:30:00,26.14,26.15,26.08,26.12,85759.0,23.7164,23.7254,23.6619,23.6982,85759.0
2016-12-05 11:40:00,26.12,26.12,26.05,26.05,63920.0,23.6982,23.6982,23.6347,23.6347,63920.0
2016-12-05 11:50:00,26.06,26.08,26.0,26.0,319817.0,23.6438,23.6619,23.5894,23.5894,319817.0
2016-12-05 12:00:00,26.0,26.01,25.95,25.96,138154.0,23.5894,23.5984,23.544,23.5531,138154.0
2016-12-05 12:10:00,25.97,26.02,25.96,25.99,124008.0,23.5621,23.6075,23.5531,23.5803,124008.0
2016-12-05 12:20:00,25.98,25.98,25.87,25.96,168584.0,23.5712,23.5712,23.4714,23.5531,168584.0
2016-12-05 12:30:00,25.95,26.01,25.93,26.01,64695.0,23.544,23.5984,23.5258,23.5984,64695.0
2016-12-05 12:40:00,26.01,26.03,25.99,26.02,59872.0,23.5984,23.6166,23.5803,23.6075,59872.0
2016-12-05 12:50:00,26.02,26.03,25.98,26.02,71624.0,23.6075,23.6166,23.5712,23.6075,71624.0
2016-12-05 13:00:00,26.02,26.03,25.99,26.03,100848.0,23.6075,23.6166,23.5803,23.6166,100848.0
2016-12-05 13:10:00,26.03,26.05,26.01,26.05,73562.0,23.6166,23.6347,23.5984,23.6347,73562.0
2016-12-05 13:20:00,26.05,26.05,26.02,26.04,79864.0,23.6347,23.6347,23.6075,23.6256,79864.0
2016-12-05 13:30:00,26.04,26.09,26.03,26.06,317403.0,23.6256,23.671,23.6166,23.6438,317403.0
2016-12-05 13:40:00,26.05,26.06,26.0,26.02,60187.0,23.6347,23.6438,23.5894,23.6075,60187.0
2016-12-05 13:50:00,26.02,26.05,26.01,26.05,77528.0,23.6075,23.6347,23.5984,23.6347,77528.0
2016-12-05 14:00:00,26.05,26.05,26.0,26.02,131092.0,23.6347,23.6347,23.5894,23.6075,131092.0
2016-12-05 14:10:00,26.02,26.05,25.99,26.03,145226.0,23.6075,23.6347,23.5803,23.6166,145226.0
2016-12-05 14:20:00,26.03,26.04,25.99,26.04,374928.0,23.6166,23.6256,23.5803,23.6256,374928.0
2016-12-05 14:30:00,26.04,26.05,25.99,26.0,94010.0,23.6256,23.6347,23.5803,23.5894,94010.0
2016-12-05 14:40:00,26.0,26.02,25.99,26.01,86007.0,23.5894,23.6075,23.5803,23.5984,86007.0
2016-12-05 14:50:00,26.0,26.02,25.99,26.01,150645.0,23.5894,23.6075,23.5803,23.5984,150645.0
2016-12-05 15:00:00,26.0,26.01,25.99,26.01,75351.0,23.5894,23.5984,23.5803,23.5984,75351.0
2016-12-05 15:10:00,26.01,26.01,26.0,26.0,164560.0,23.5984,23.5984,23.5894,23.5894,164560.0
2016-12-05 15:20:00,26.0,26.01,25.99,26.01,102191.0,23.5894,23.5984,23.5803,23.5984,102191.0
2016-12-05 15:30:00,26.01,26.03,25.99,26.03,177044.0,23.5984,23.6166,23.5803,23.6166,177044.0
2016-12-05 15:40:00,26.03,26.03,26.0,26.01,115824.0,23.6166,23.6166,23.5894,23.5984,115824.0
2016-12-05 15:50:00,26.0,26.01,25.94,25.96,582837.0,23.5894,23.5984,23.5349,23.5531,582837.0
2016-12-06 09:30:00,26.09,26.18,26.0,26.08,152511.0,23.671,23.7527,23.5894,23.6619,152511.0
2016-12-06 09:40:00,26.09,26.2,26.04,26.19,142211.0,23.671,23.7708,23.6256,23.7617,142211.0
2016-12-06 09:50:00,26.18,26.23,26.16,26.18,195210.0,23.7527,23.798,23.7345,23.7527,195210.0
2016-12-06 10:00:00,26.18,26.23,26.15,26.16,200086.0,23.7527,23.798,23.7254,23.7345,200086.0
2016-12-06 10:10:00,26.17,26.17,25.96,25.96,152142.0,23.7436,23.7436,23.5531,23.5531,152142.0
2016-12-06 10:20:00,25.96,26.01,25.93,25.93,114549.0,23.5531,23.5984,23.5258,23.5258,114549.0
2016-12-06 10:30:00,25.94,26.02,25.94,25.97,186590.0,23.5349,23.6075,23.5349,23.5621,186590.0
2016-12-06 10:40:00,25.97,26.14,25.96,26.14,167545.0,23.5621,23.7164,23.5531,23.7164,167545.0
2016-12-06 10:50:00,26.14,26.26,26.13,26.25,188142.0,23.7164,23.8252,23.7073,23.8162,188142.0
2016-12-06 11:00:00,26.25,26.25,26.18,26.21,171921.0,23.8162,23.8162,23.7527,23.7799,171921.0
2016-12-06 11:10:00,26.21,26.22,26.09,26.11,119374.0,23.7799,23.789,23.671,23.6892,119374.0
2016-12-06 11:20:00,26.1,26.11,26.05,26.07,58246.0,23.6801,23.6892,23.6347,23.6529,58246.0
2016-12-06 11:30:00,26.08,26.11,26.06,26.1,161449.0,23.6619,23.6892,23.6438,23.6801,161449.0
2016-12-06 11:40:00,26.1,26.1,26.06,26.07,122650.0,23.6801,23.6801,23.6438,23.6529,122650.0
2016-12-06 11:50:00,26.06,26.09,26.06,26.06,40488.0,23.6438,23.671,23.6438,23.6438,40488.0
2016-12-06 12:00:00,26.07,26.08,26.05,26.08,61663.0,23.6529,23.6619,23.6347,23.6619,61663.0
2016-12-06 12:10:00,26.07,26.1,26.05,26.07,110276.0,23.6529,23.6801,23.6347,23.6529,110276.0
2016-12-06 12:20:00,26.06,26.1,26.04,26.05,82312.0,23.6438,23.6801,23.6256,23.6347,82312.0
2016-12-06 12:30:00,26.04,26.07,26.04,26.04,27243.0,23.6256,23.6529,23.6256,23.6256,27243.0
2016-12-06 12:40:00,26.04,26.05,26.0,26.0,50631.0,23.6256,23.6347,23.5894,23.5894,50631.0
2016-12-06 12:50:00,26.0,26.01,25.95,26.0,59909.0,23.5894,23.5984,23.544,23.5894,59909.0
2016-12-06 13:00:00,25.99,26.04,25.97,26.02,58498.0,23.5803,23.6256,23.5621,23.6075,58498.0
2016-12-06 13:10:00,26.02,26.04,26.01,26.02,37780.0,23.6075,23.6256,23.5984,23.6075,37780.0
2016-12-06 13:20:00,26.02,26.05,26.01,26.03,101860.0,23.6075,23.6347,23.5984,23.6166,101860.0
2016-12-06 13:30:00,26.03,26.04,26.0,26.0,49933.0,23.6166,23.6256,23.5894,23.5894,49933.0
2016-12-06 13:40:00,26.0,26.04,25.99,26.02,65242.0,23.5894,23.6256,23.5803,23.6075,65242.0
2016-12-06 13:50:00,26.02,26.04,26.0,26.01,25943.0,23.6075,23.6256,23.5894,23.5984,25943.0
2016-12-06 14:00:00,26.01,26.02,25.98,25.99,37566.0,23.5984,23.6075,23.5712,23.5803,37566.0
2016-12-06 14:10:00,26.0,26.02,25.97,25.98,47041.0,23.5894,23.6075,23.5621,23.5712,47041.0
2016-12-06 14:20:00,25.98,26.01,25.97,25.99,39641.0,23.5712,23.5984,23.5621,23.5803,39641.0
2016-12-06 14:30:00,25.99,26.03,25.97,25.98,87635.0,23.5803,23.6166,23.5621,23.5712,87635.0
2016-12-06 14:40:00,25.98,25.99,25.95,25.96,50255.0,23.5712,23.5803,23.544,23.5531,50255.0
2016-12-06 14:50:00,25.96,25.97,25.91,25.93,55866.0,23.5531,23.5621,23.5077,23.5258,55866.0
2016-12-06 15:00:00,25.93,25.94,25.92,25.92,33018.0,23.5258,23.5349,23.5168,23.5168,33018.0
2016-12-06 15:10:00,25.92,25.92,25.87,25.9,67900.0,23.5168,23.5168,23.4714,23.4986,67900.0
2016-12-06 15:20:00,25.89,25.9,25.84,25.87,76992.0,23.4895,23.4986,23.4442,23.4714,76992.0
2016-12-06 15:30:00,25.86,25.87,25.81,25.83,102584.0,23.4623,23.4714,23.417,23.4351,102584.0
2016-12-06 15:40:00,25.82,25.83,25.77,25.78,313595.0,23.426,23.4351,23.3807,23.3897,313595.0
2016-12-06 15:50:00,25.79,25.87,25.78,25.83,483966.0,23.3988,23.4714,23.3897,23.4351,483966.0
2016-12-07 09:30:00,25.76,25.96,25.76,25.92,216285.0,23.3716,23.5531,23.3716,23.5168,216285.0
2016-12-07 09:40:00,25.93,25.93,25.72,25.79,103318.0,23.5258,23.5258,23.3353,23.3988,103318.0
2016-12-07 09:50:00,25.78,26.05,25.74,25.8,483245.0,23.3897,23.6347,23.3535,23.4079,483245.0
2016-12-07 10:00:00,25.79,26.22,25.78,26.19,395170.0,23.3988,23.789,23.3897,23.7617,395170.0
2016-12-07 10:10:00,26.18,26.64,26.18,26.64,705789.0,23.7527,24.17,23.7527,24.17,705789.0
2016-12-07 10:20:00,26.63,26.67,26.45,26.66,698043.0,24.1609,24.1972,23.9976,24.1882,698043.0
2016-12-07 10:30:00,26.65,26.83,26.47,26.52,1195175.0,24.1791,24.3424,24.0158,24.0611,1195175.0
2016-12-07 10:40:00,26.52,26.68,26.47,26.6,674381.0,24.0611,24.2063,24.0158,24.1337,674381.0
2016-12-07 10:50:00,26.6,26.8,26.59,26.78,358135.0,24.1337,24.3152,24.1246,24.297,358135.0
2016-12-07 11:00:00,26.78,26.89,26.77,26.87,677031.0,24.297,24.3968,24.288,24.3787,677031.0
2016-12-07 11:10:00,26.87,26.93,26.84,26.92,528744.0,24.3787,24.4331,24.3515,24.4241,528744.0
2016-12-07 11:20:00,26.92,27.03,26.84,26.95,871816.0,24.4241,24.5239,24.3515,24.4513,871816.0
2016-12-07 11:30:00,26.96,27.08,26.91,27.07,395732.0,24.4603,24.5692,24.415,24.5601,395732.0
2016-12-07 11:40:00,27.06,27.1,27.04,27.09,411147.0,24.5511,24.5874,24.5329,24.5783,411147.0
2016-12-07 11:50:00,27.09,27.19,27.06,27.19,764631.0,24.5783,24.669,24.5511,24.669,764631.0
2016-12-07 12:00:00,27.18,27.19,26.97,26.98,819829.0,24.6599,24.669,24.4694,24.4785,819829.0
2016-12-07 12:10:00,26.98,27.1,26.94,27.05,812784.0,24.4785,24.5874,24.4422,24.542,812784.0
2016-12-07 12:20:00,27.04,27.13,27.03,27.06,167448.0,24.5329,24.6146,24.5239,24.5511,167448.0
2016-12-07 12:30:00,27.06,27.08,26.92,27.01,1419894.0,24.5511,24.5692,24.4241,24.5057,1419894.0
2016-12-07 12:40:00,27.01,27.06,26.98,27.04,241830.0,24.5057,24.5511,24.4785,24.5329,241830.0
2016-12-07 12:50:00,27.04,27.07,27.0,27.05,165763.0,24.5329,24.5601,24.4966,24.542,165763.0
2016-12-07 13:00:00,27.05,27.11,27.02,27.05,228178.0,24.542,24.5964,24.5148,24.542,228178.0
2016-12-07 13:10:00,27.05,27.05,27.0,27.02,137648.0,24.542,24.542,24.4966,24.5148,137648.0
2016-12-07 13:20:00,27.02,27.04,26.99,27.0,416266.0,24.5148,24.5329,24.4876,24.4966,416266.0
2016-12-07 13:30:00,27.0,27.03,26.9,27.03,226267.0,24.4966,24.5239,24.4059,24.5239,226267.0
2016-12-07 13:40:00,27.02,27.05,27.0,27.03,120666.0,24.5148,24.542,24.4966,24.5239,120666.0
2016-12-07 13:50:00,27.03,27.03,26.95,26.98,224294.0,24.5239,24.5239,24.4513,24.4785,224294.0
2016-12-07 14:00:00,26.98,27.0,26.93,27.0,185812.0,24.4785,24.4966,24.4331,24.4966,185812.0
2016-12-07 14:10:00,27.0,27.11,26.99,27.1,207014.0,24.4966,24.5964,24.4876,24.5874,207014.0
2016-12-07 14:20:00,27.1,27.11,27.06,27.06,126381.0,24.5874,24.5964,24.5511,24.5511,126381.0
2016-12-07 14:30:00,27.06,27.14,27.06,27.09,128489.0,24.5511,24.6237,24.5511,24.5783,128489.0
2016-12-07 14:40:00,27.09,27.12,27.06,27.12,107808.0,24.5783,24.6055,24.5511,24.6055,107808.0
2016-12-07 14:50:00,27.12,27.14,27.07,27.09,149299.0,24.6055,24.6237,24.5601,24.5783,149299.0
2016-12-07 15:00:00,27.09,27.11,27.04,27.06,176266.0,24.5783,24.5964,24.5329,24.5511,176266.0
2016-12-07 15:10:00,27.06,27.1,27.04,27.1,106552.0,24.5511,24.5874,24.5329,24.5874,106552.0
2016-12-07 15:20:00,27.1,27.16,27.09,27.13,160605.0,24.5874,24.6418,24.5783,24.6146,160605.0
2016-12-07 15:30:00,27.12,27.14,27.11,27.12,223496.0,24.6055,24.6237,24.5964,24.6055,223496.0
2016-12-07 15:40:00,27.13,27.16,27.07,27.12,602393.0,24.6146,24.6418,24.5601,24.6055,602393.0
2016-12-07 15:50:00,27.11,27.11,26.98,26.98,1142412.0,24.5964,24.5964,24.4785,24.4785,1142412.0
2016-12-08 09:30:00,26.99,27.2,26.7,27.2,430642.0,24.4876,24.6781,24.2244,24.6781,430642.0
2016-12-08 09:40:00,27.19,27.19,26.99,27.03,184448.0,24.669,24.669,24.4876,24.5239,184448.0
2016-12-08 09:50:00,27.03,27.17,27.02,27.1,275354.0,24.5239,24.6509,24.5148,24.5874,275354.0
2016-12-08 10:00:00,27.1,27.11,26.9,27.04,283495.0,24.5874,24.5964,24.4059,24.5329,283495.0
2016-12-08 10:10:00,27.04,27.08,26.96,27.0,223793.0,24.5329,24.5692,24.4603,24.4966,223793.0
2016-12-08 10:20:00,27.01,27.02,26.9,26.92,741620.0,24.5057,24.5148,24.4059,24.4241,741620.0
2016-12-08 10:30:00,26.92,27.0,26.83,26.85,163511.0,24.4241,24.4966,24.3424,24.3605,163511.0
2016-12-08 10:40:00,26.86,26.88,26.69,26.75,259070.0,24.3696,24.3878,24.2154,24.2698,259070.0
2016-12-08 10:50:00,26.75,26.89,26.75,26.88,131583.0,24.2698,24.3968,24.2698,24.3878,131583.0
2016-12-08 11:00:00,26.88,26.9,26.74,26.82,257155.0,24.3878,24.4059,24.2607,24.3333,257155.0
2016-12-08 11:10:00,26.82,26.93,26.81,26.91,209514.0,24.3333,24.4331,24.3242,24.415,209514.0
2016-12-08 11:20:00,26.92,27.02,26.91,26.98,270453.0,24.4241,24.5148,24.415,24.4785,270453.0
2016-12-08 11:30:00,26.99,27.01,26.9,26.92,84938.0,24.4876,24.5057,24.4059,24.4241,84938.0
2016-12-08 11:40:00,26.92,26.99,26.91,26.98,85449.0,24.4241,24.4876,24.415,24.4785,85449.0
2016-12-08 11:50:00,26.98,27.0,26.96,26.97,117222.0,24.4785,24.4966,24.4603,24.4694,117222.0
2016-12-08 12:00:00,26.97,27.0,26.95,26.96,67108.0,24.4694,24.4966,24.4513,24.4603,67108.0
2016-12-08 12:10:00,26.97,26.99,26.95,26.97,67933.0,24.4694,24.4876,24.4513,24.4694,67933.0
2016-12-08 12:20:00,26.97,26.99,26.92,26.92,78975.0,24.4694,24.4876,24.4241,24.4241,78975.0
2016-12-08 12:30:00,26.92,26.96,26.91,26.94,85196.0,24.4241,24.4603,24.415,24.4422,85196.0
2016-12-08 12:40:00,26.94,26.98,26.92,26.95,114467.0,24.4422,24.4785,24.4241,24.4513,114467.0
2016-12-08 12:50:00,26.95,26.97,26.92,26.94,93324.0,24.4513,24.4694,24.4241,24.4422,93324.0
2016-12-08 13:00:00,26.95,26.95,26.9,26.91,67734.0,24.4513,24.4513,24.4059,24.415,67734.0
2016-12-08 13:10:00,26.9,26.91,26.85,26.87,83837.0,24.4059,24.415,24.3605,24.3787,83837.0
2016-12-08 13:20:00,26.88,26.91,26.87,26.88,95154.0,24.3878,24.415,24.3787,24.3878,95154.0
2016-12-08 13:30:00,26.88,26.91,26.85,26.9,95018.0,24.3878,24.415,24.3605,24.4059,95018.0
2016-12-08 13:40:00,26.89,26.91,26.87,26.89,74332.0,24.3968,24.415,24.3787,24.3968,74332.0
2016-12-08 13:50:00,26.89,26.91,26.87,26.88,82585.0,24.3968,24.415,24.3787,24.3878,82585.0
2016-12-08 14:00:00,26.88,26.89,26.83,26.85,163564.0,24.3878,24.3968,24.3424,24.3605,163564.0
2016-12-08 14:10:00,26.85,26.87,26.83,26.83,166933.0,24.3605,24.3787,24.3424,24.3424,166933.0
2016-12-08 14:20:00,26.83,26.86,26.78,26.81,189487.0,24.3424,24.3696,24.297,24.3242,189487.0
2016-12-08 14:30:00,26.8,26.85,26.76,26.82,113480.0,24.3152,24.3605,24.2789,24.3333,113480.0
2016-12-08 14:40:00,26.81,26.87,26.79,26.82,149968.0,24.3242,24.3787,24.3061,24.3333,149968.0
2016-12-08 14:50:00,26.83,26.97,26.82,26.97,226018.0,24.3424,24.4694,24.3333,24.4694,226018.0
2016-12-08 15:00:00,26.96,26.98,26.89,26.94,209044.0,24.4603,24.4785,24.3968,24.4422,209044.0
2016-12-08 15:10:00,26.95,26.98,26.92,26.94,163244.0,24.4513,24.4785,24.4241,24.4422,163244.0
2016-12-08 15:20:00,26.94,26.95,26.9,26.92,145618.0,24.4422,24.4513,24.4059,24.4241,145618.0
2016-12-08 15:30:00,26.92,26.96,26.87,26.95,196325.0,24.4241,24.4603,24.3787,24.4513,196325.0
2016-12-08 15:40:00,26.95,26.96,26.92,26.94,202447.0,24.4513,24.4603,24.4241,24.4422,202447.0
2016-12-08 15:50:00,26.94,26.97,26.91,26.96,770660.0,24.4422,24.4694,24.415,24.4603,770660.0
2016-12-09 09:30:00,26.87,26.9,26.26,26.5,859703.0,24.3787,24.4059,23.8252,24.043,859703.0
2016-12-09 09:40:00,26.5,26.82,26.48,26.75,698622.0,24.043,24.3333,24.0248,24.2698,698622.0
2016-12-09 09:50:00,26.75,26.88,26.68,26.85,362336.0,24.2698,24.3878,24.2063,24.3605,362336.0
2016-12-09 10:00:00,26.86,26.9,26.73,26.82,271907.0,24.3696,24.4059,24.2517,24.3333,271907.0
2016-12-09 10:10:00,26.82,26.89,26.78,26.87,228566.0,24.3333,24.3968,24.297,24.3787,228566.0
2016-12-09 10:20:00,26.87,26.97,26.85,26.96,169916.0,24.3787,24.4694,24.3605,24.4603,169916.0
2016-12-09 10:30:00,26.95,26.96,26.86,26.86,87456.0,24.4513,24.4603,24.3696,24.3696,87456.0
2016-12-09 10:40:00,26.87,26.87,26.65,26.71,286927.0,24.3787,24.3787,24.1791,24.2335,286927.0
2016-12-09 10:50:00,26.71,26.76,26.69,26.73,163021.0,24.2335,24.2789,24.2154,24.2517,163021.0
2016-12-09 11:00:00,26.74,26.86,26.72,26.83,132705.0,24.2607,24.3696,24.2426,24.3424,132705.0
2016-12-09 11:10:00,26.83,26.85,26.83,26.84,54882.0,24.3424,24.3605,24.3424,24.3515,54882.0
2016-12-09 11:20:00,26.84,26.84,26.76,26.78,153184.0,24.3515,24.3515,24.2789,24.297,153184.0
2016-12-09 11:30:00,26.79,26.82,26.72,26.8,172326.0,24.3061,24.3333,24.2426,24.3152,172326.0
2016-12-09 11:40:00,26.8,26.81,26.77,26.78,90803.0,24.3152,24.3242,24.288,24.297,90803.0
2016-12-09 11:50:00,26.78,26.78,26.74,26.74,76183.0,24.297,24.297,24.2607,24.2607,76183.0
2016-12-09 12:00:00,26.74,26.76,26.69,26.75,223327.0,24.2607,24.2789,24.2154,24.2698,223327.0
2016-12-09 12:10:00,26.74,26.88,26.72,26.87,166907.0,24.2607,24.3878,24.2426,24.3787,166907.0
2016-12-09 12:20:00,26.88,26.95,26.86,26.89,224929.0,24.3878,24.4513,24.3696,24.3968,224929.0
2016-12-09 12:30:00,26.89,26.96,26.88,26.94,116049.0,24.3968,24.4603,24.3878,24.4422,116049.0
2016-12-09 12:40:00,26.94,26.95,26.88,26.89,65235.0,24.4422,24.4513,24.3878,24.3968,65235.0
2016-12-09 12:50:00,26.9,26.9,26.89,26.89,88231.0,24.4059,24.4059,24.3968,24.3968,88231.0
2016-12-09 13:00:00,26.89,26.91,26.89,26.89,107040.0,24.3968,24.415,24.3968,24.3968,107040.0
2016-12-09 13:10:00,26.89,26.9,26.84,26.88,312279.0,24.3968,24.4059,24.3515,24.3878,312279.0
2016-12-09 13:20:00,26.88,26.88,26.83,26.86,76605.0,24.3878,24.3878,24.3424,24.3696,76605.0
2016-12-09 13:30:00,26.86,26.86,26.8,26.8,71900.0,24.3696,24.3696,24.3152,24.3152,71900.0
2016-12-09 13:40:00,26.8,26.82,26.79,26.82,52045.0,24.3152,24.3333,24.3061,24.3333,52045.0
2016-12-09 13:50:00,26.81,26.82,26.77,26.78,75491.0,24.3242,24.3333,24.288,24.297,75491.0
2016-12-09 14:00:00,26.78,26.78,26.73,26.76,126707.0,24.297,24.297,24.2517,24.2789,126707.0
2016-12-09 14:10:00,26.75,26.8,26.75,26.77,83024.0,24.2698,24.3152,24.2698,24.288,83024.0
2016-12-09 14:20:00,26.77,26.8,26.74,26.78,87679.0,24.288,24.3152,24.2607,24.297,87679.0
2016-12-09 14:30:00,26.77,26.78,26.73,26.74,88922.0,24.288,24.297,24.2517,24.2607,88922.0
2016-12-09 14:40:00,26.75,26.86,26.74,26.86,119881.0,24.2698,24.3696,24.2607,24.3696,119881.0
2016-12-09 14:50:00,26.86,26.87,26.83,26.83,173728.0,24.3696,24.3787,24.3424,24.3424,173728.0
2016-12-09 15:00:00,26.83,26.87,26.83,26.87,158471.0,24.3424,24.3787,24.3424,24.3787,158471.0
2016-12-09 15:10:00,26.87,26.89,26.86,26.88,106270.0,24.3787,24.3968,24.3696,24.3878,106270.0
2016-12-09 15:20:00,26.89,26.89,26.84,26.85,118050.0,24.3968,24.3968,24.3515,24.3605,118050.0
2016-12-09 15:30:00,26.85,26.85,26.81,26.82,178632.0,24.3605,24.3605,24.3242,24.3333,178632.0
2016-12-09 15:40:00,26.82,26.9,26.81,26.88,320385.0,24.3333,24.4059,24.3242,24.3878,320385.0
2016-12-09 15:50:00,26.87,26.88,26.83,26.83,389226.0,24.3787,24.3878,24.3424,24.3424,389226.0
2016-12-12 09:30:00,26.38,26.62,26.27,26.5,441162.0,23.9341,24.1519,23.8343,24.043,441162.0
2016-12-12 09:40:00,26.51,26.52,26.42,26.48,307335.0,24.0521,24.0611,23.9704,24.0248,307335.0
2016-12-12 09:50:00,26.47,26.5,26.36,26.4,98173.0,24.0158,24.043,23.916,23.9523,98173.0
2016-12-12 10:00:00,26.38,26.45,26.35,26.39,111767.0,23.9341,23.9976,23.9069,23.9432,111767.0
2016-12-12 10:10:00,26.4,26.42,26.21,26.23,151686.0,23.9523,23.9704,23.7799,23.798,151686.0
2016-12-12 10:20:00,26.23,26.3,26.07,26.11,275473.0,23.798,23.8615,23.6529,23.6892,275473.0
2016-12-12 10:30:00,26.11,26.14,26.01,26.05,264594.0,23.6892,23.7164,23.5984,23.6347,264594.0
2016-12-12 10:40:00,26.05,26.18,26.01,26.17,330740.0,23.6347,23.7527,23.5984,23.7436,330740.0
2016-12-12 10:50:00,26.17,26.17,26.06,26.16,110437.0,23.7436,23.7436,23.6438,23.7345,110437.0
2016-12-12 11:00:00,26.15,26.21,26.11,26.19,130821.0,23.7254,23.7799,23.6892,23.7617,130821.0
2016-12-12 11:10:00,26.18,26.19,26.13,26.13,64434.0,23.7527,23.7617,23.7073,23.7073,64434.0
2016-12-12 11:20:00,26.13,26.17,26.1,26.12,116093.0,23.7073,23.7436,23.6801,23.6982,116093.0
2016-12-12 11:30:00,26.13,26.13,26.03,26.03,91101.0,23.7073,23.7073,23.6166,23.6166,91101.0
2016-12-12 11:40:00,26.04,26.09,26.02,26.05,74379.0,23.6256,23.671,23.6075,23.6347,74379.0
2016-12-12 11:50:00,26.04,26.05,25.95,25.96,197492.0,23.6256,23.6347,23.544,23.5531,197492.0
2016-12-12 12:00:00,25.96,25.98,25.86,25.86,199768.0,23.5531,23.5712,23.4623,23.4623,199768.0
2016-12-12 12:10:00,25.86,25.89,25.82,25.82,152769.0,23.4623,23.4895,23.426,23.426,152769.0
2016-12-12 12:20:00,25.83,25.91,25.82,25.89,205048.0,23.4351,23.5077,23.426,23.4895,205048.0
2016-12-12 12:30:00,25.88,25.93,25.86,25.93,126104.0,23.4805,23.5258,23.4623,23.5258,126104.0
2016-12-12 12:40:00,25.92,25.99,25.91,25.97,149018.0,23.5168,23.5803,23.5077,23.5621,149018.0
2016-12-12 12:50:00,25.98,26.0,25.92,26.0,83744.0,23.5712,23.5894,23.5168,23.5894,83744.0
2016-12-12 13:00:00,26.0,26.12,26.0,26.1,117570.0,23.5894,23.6982,23.5894,23.6801,117570.0
2016-12-12 13:10:00,26.1,26.12,26.07,26.08,61561.0,23.6801,23.6982,23.6529,23.6619,61561.0
2016-12-12 13:20:00,26.08,26.08,26.03,26.07,49067.0,23.6619,23.6619,23.6166,23.6529,49067.0
2016-12-12 13:30:00,26.07,26.07,25.97,25.97,59209.0,23.6529,23.6529,23.5621,23.5621,59209.0
2016-12-12 13:40:00,25.97,26.04,25.97,25.99,102652.0,23.5621,23.6256,23.5621,23.5803,102652.0
2016-12-12 13:50:00,25.99,26.02,25.97,25.99,53420.0,23.5803,23.6075,23.5621,23.5803,53420.0
2016-12-12 14:00:00,25.99,26.05,25.99,26.05,91568.0,23.5803,23.6347,23.5803,23.6347,91568.0
2016-12-12 14:10:00,26.06,26.08,26.02,26.07,82190.0,23.6438,23.6619,23.6075,23.6529,82190.0
2016-12-12 14:20:00,26.08,26.1,26.06,26.1,78902.0,23.6619,23.6801,23.6438,23.6801,78902.0
2016-12-12 14:30:00,26.1,26.11,26.07,26.07,55571.0,23.6801,23.6892,23.6529,23.6529,55571.0
2016-12-12 14:40:00,26.07,26.09,26.05,26.09,75045.0,23.6529,23.671,23.6347,23.671,75045.0
2016-12-12 14:50:00,26.09,26.14,26.05,26.13,113844.0,23.671,23.7164,23.6347,23.7073,113844.0
2016-12-12 15:00:00,26.12,26.13,26.08,26.12,76547.0,23.6982,23.7073,23.6619,23.6982,76547.0
2016-12-12 15:10:00,26.13,26.14,26.09,26.11,93608.0,23.7073,23.7164,23.671,23.6892,93608.0
2016-12-12 15:20:00,26.11,26.13,26.1,26.11,67228.0,23.6892,23.7073,23.6801,23.6892,67228.0
2016-12-12 15:30:00,26.11,26.12,26.05,26.07,192977.0,23.6892,23.6982,23.6347,23.6529,192977.0
2016-12-12 15:40:00,26.07,26.13,26.04,26.12,234888.0,23.6529,23.7073,23.6256,23.6982,234888.0
2016-12-12 15:50:00,26.12,26.18,26.12,26.16,576155.0,23.6982,23.7527,23.6982,23.7345,576155.0
2016-12-13 09:30:00,26.31,26.38,25.92,26.26,469782.0,23.8706,23.9341,23.5168,23.8252,469782.0
2016-12-13 09:40:00,26.27,26.45,26.26,26.45,229359.0,23.8343,23.9976,23.8252,23.9976,229359.0
2016-12-13 09:50:00,26.45,26.69,26.44,26.67,309955.0,23.9976,24.2154,23.9886,24.1972,309955.0
2016-12-13 10:00:00,26.68,26.69,26.58,26.66,283363.0,24.2063,24.2154,24.1156,24.1882,283363.0
2016-12-13 10:10:00,26.66,26.69,26.6,26.67,183961.0,24.1882,24.2154,24.1337,24.1972,183961.0
2016-12-13 10:20:00,26.66,26.68,26.55,26.67,298532.0,24.1882,24.2063,24.0884,24.1972,298532.0
2016-12-13 10:30:00,26.67,26.68,26.55,26.61,252345.0,24.1972,24.2063,24.0884,24.1428,252345.0
2016-12-13 10:40:00,26.61,26.65,26.55,26.6,231516.0,24.1428,24.1791,24.0884,24.1337,231516.0
2016-12-13 10:50:00,26.6,26.67,26.58,26.64,184993.0,24.1337,24.1972,24.1156,24.17,184993.0
2016-12-13 11:00:00,26.64,26.68,26.62,26.66,149905.0,24.17,24.2063,24.1519,24.1882,149905.0
2016-12-13 11:10:00,26.66,26.71,26.65,26.71,171422.0,24.1882,24.2335,24.1791,24.2335,171422.0
2016-12-13 11:20:00,26.7,26.9,26.69,26.87,271563.0,24.2244,24.4059,24.2154,24.3787,271563.0
2016-12-13 11:30:00,26.87,26.92,26.84,26.84,191298.0,24.3787,24.4241,24.3515,24.3515,191298.0
2016-12-13 11:40:00,26.85,26.88,26.79,26.84,151130.0,24.3605,24.3878,24.3061,24.3515,151130.0
2016-12-13 11:50:00,26.83,26.87,26.81,26.85,111470.0,24.3424,24.3787,24.3242,24.3605,111470.0
2016-12-13 12:00:00,26.85,26.85,26.75,26.76,102680.0,24.3605,24.3605,24.2698,24.2789,102680.0
2016-12-13 12:10:00,26.75,26.81,26.74,26.76,109542.0,24.2698,24.3242,24.2607,24.2789,109542.0
2016-12-13 12:20:00,26.76,26.78,26.7,26.73,77568.0,24.2789,24.297,24.2244,24.2517,77568.0
2016-12-13 12:30:00,26.73,26.73,26.7,26.71,56785.0,24.2517,24.2517,24.2244,24.2335,56785.0
2016-12-13 12:40:00,26.72,26.8,26.71,26.78,105659.0,24.2426,24.3152,24.2335,24.297,105659.0
2016-12-13 12:50:00,26.77,26.78,26.67,26.69,80215.0,24.288,24.297,24.1972,24.2154,80215.0
2016-12-13 13:00:00,26.68,26.79,26.66,26.72,99015.0,24.2063,24.3061,24.1882,24.2426,99015.0
2016-12-13 13:10:00,26.72,26.79,26.69,26.77,118751.0,24.2426,24.3061,24.2154,24.288,118751.0
2016-12-13 13:20:00,26.76,26.83,26.76,26.82,71800.0,24.2789,24.3424,24.2789,24.3333,71800.0
2016-12-13 13:30:00,26.82,26.82,26.74,26.74,89302.0,24.3333,24.3333,24.2607,24.2607,89302.0
2016-12-13 13:40:00,26.74,26.77,26.71,26.76,59817.0,24.2607,24.288,24.2335,24.2789,59817.0
2016-12-13 13:50:00,26.76,26.79,26.76,26.79,38438.0,24.2789,24.3061,24.2789,24.3061,38438.0
2016-12-13 14:00:00,26.79,26.79,26.76,26.77,69833.0,24.3061,24.3061,24.2789,24.288,69833.0
2016-12-13 14:10:00,26.77,26.79,26.76,26.79,72386.0,24.288,24.3061,24.2789,24.3061,72386.0
2016-12-13 14:20:00,26.78,26.79,26.72,26.77,108424.0,24.297,24.3061,24.2426,24.288,108424.0
2016-12-13 14:30:00,26.76,26.79,26.76,26.79,73701.0,24.2789,24.3061,24.2789,24.3061,73701.0
2016-12-13 14:40:00,26.79,26.81,26.74,26.75,189110.0,24.3061,24.3242,24.2607,24.2698,189110.0
2016-12-13 14:50:00,26.75,26.77,26.73,26.73,173337.0,24.2698,24.288,24.2517,24.2517,173337.0
2016-12-13 15:00:00,26.73,26.74,26.66,26.69,130992.0,24.2517,24.2607,24.1882,24.2154,130992.0
2016-12-13 15:10:00,26.68,26.68,26.64,26.68,86724.0,24.2063,24.2063,24.17,24.2063,86724.0
2016-12-13 15:20:00,26.68,26.68,26.66,26.66,78544.0,24.2063,24.2063,24.1882,24.1882,78544.0
2016-12-13 15:30:00,26.67,26.73,26.66,26.7,191288.0,24.1972,24.2517,24.1882,24.2244,191288.0
2016-12-13 15:40:00,26.71,26.72,26.69,26.7,215567.0,24.2335,24.2426,24.2154,24.2244,215567.0
2016-12-13 15:50:00,26.7,26.71,26.62,26.66,646342.0,24.2244,24.2335,24.1519,24.1882,646342.0
2016-12-14 09:30:00,26.69,26.95,26.51,26.89,323859.0,24.2154,24.4513,24.0521,24.3968,323859.0
2016-12-14 09:40:00,26.88,27.02,26.87,27.0,483838.0,24.3878,24.5148,24.3787,24.4966,483838.0
2016-12-14 09:50:00,26.99,27.02,26.88,26.92,200387.0,24.4876,24.5148,24.3878,24.4241,200387.0
2016-12-14 10:00:00,26.92,26.99,26.9,26.96,192713.0,24.4241,24.4876,24.4059,24.4603,192713.0
2016-12-14 10:10:00,26.95,27.0,26.88,26.93,159632.0,24.4513,24.4966,24.3878,24.4331,159632.0
2016-12-14 10:20:00,26.92,27.01,26.92,26.99,232503.0,24.4241,24.5057,24.4241,24.4876,232503.0
2016-12-14 10:30:00,27.0,27.02,26.99,27.0,165298.0,24.4966,24.5148,24.4876,24.4966,165298.0
2016-12-14 10:40:00,27.0,27.2,26.99,27.19,726945.0,24.4966,24.6781,24.4876,24.669,726945.0
2016-12-14 10:50:00,27.18,27.2,27.16,27.16,215563.0,24.6599,24.6781,24.6418,24.6418,215563.0
2016-12-14 11:00:00,27.16,27.17,27.1,27.15,412543.0,24.6418,24.6509,24.5874,24.6327,412543.0
2016-12-14 11:10:00,27.15,27.19,27.13,27.19,184793.0,24.6327,24.669,24.6146,24.669,184793.0
2016-12-14 11:20:00,27.19,27.27,27.18,27.21,362901.0,24.669,24.7416,24.6599,24.6872,362901.0
2016-12-14 11:30:00,27.2,27.24,27.14,27.23,132762.0,24.6781,24.7144,24.6237,24.7053,132762.0
2016-12-14 11:40:00,27.22,27.25,27.2,27.24,195235.0,24.6962,24.7235,24.6781,24.7144,195235.0
2016-12-14 11:50:00,27.24,27.25,27.2,27.24,116314.0,24.7144,24.7235,24.6781,24.7144,116314.0
2016-12-14 12:00:00,27.24,27.28,27.22,27.25,102925.0,24.7144,24.7507,24.6962,24.7235,102925.0
2016-12-14 12:10:00,27.25,27.28,27.24,27.25,84258.0,24.7235,24.7507,24.7144,24.7235,84258.0
2016-12-14 12:20:00,27.25,27.32,27.25,27.29,201150.0,24.7235,24.787,24.7235,24.7597,201150.0
2016-12-14 12:30:00,27.29,27.33,27.26,27.31,155032.0,24.7597,24.796,24.7325,24.7779,155032.0
2016-12-14 12:40:00,27.31,27.36,27.3,27.34,139116.0,24.7779,24.8233,24.7688,24.8051,139116.0
2016-12-14 12:50:00,27.34,27.34,27.27,27.32,169456.0,24.8051,24.8051,24.7416,24.787,169456.0
2016-12-14 13:00:00,27.31,27.35,27.29,27.34,151495.0,24.7779,24.8142,24.7597,24.8051,151495.0
2016-12-14 13:10:00,27.34,27.37,27.32,27.34,202406.0,24.8051,24.8323,24.787,24.8051,202406.0
2016-12-14 13:20:00,27.35,27.38,27.34,27.35,100112.0,24.8142,24.8414,24.8051,24.8142,100112.0
2016-12-14 13:30:00,27.35,27.37,27.29,27.34,218774.0,24.8142,24.8323,24.7597,24.8051,218774.0
2016-12-14 13:40:00,27.34,27.35,27.3,27.31,315380.0,24.8051,24.8142,24.7688,24.7779,315380.0
2016-12-14 13:50:00,27.31,27.35,27.29,27.34,134864.0,24.7779,24.8142,24.7597,24.8051,134864.0
2016-12-14 14:00:00,27.33,27.34,27.16,27.19,149646.0,24.796,24.8051,24.6418,24.669,149646.0
2016-12-14 14:10:00,27.2,27.26,26.98,27.11,366452.0,24.6781,24.7325,24.4785,24.5964,366452.0
2016-12-14 14:20:00,27.12,27.13,26.91,26.94,437877.0,24.6055,24.6146,24.415,24.4422,437877.0
2016-12-14 14:30:00,26.94,27.0,26.87,27.0,417666.0,24.4422,24.4966,24.3787,24.4966,417666.0
2016-12-14 14:40:00,26.99,27.18,26.99,27.16,534103.0,24.4876,24.6599,24.4876,24.6418,534103.0
2016-12-14 14:50:00,27.16,27.16,27.09,27.1,200130.0,24.6418,24.6418,24.5783,24.5874,200130.0
2016-12-14 15:00:00,27.09,27.14,27.02,27.03,199793.0,24.5783,24.6237,24.5148,24.5239,199793.0
2016-12-14 15:10:00,27.02,27.03,26.94,27.02,194370.0,24.5148,24.5239,24.4422,24.5148,194370.0
2016-12-14 15:20:00,27.02,27.09,27.01,27.09,109057.0,24.5148,24.5783,24.5057,24.5783,109057.0
2016-12-14 15:30:00,27.09,27.21,27.07,27.15,321249.0,24.5783,24.6872,24.5601,24.6327,321249.0
2016-12-14 15:40:00,27.15,27.16,27.02,27.02,197132.0,24.6327,24.6418,24.5148,24.5148,197132.0
2016-12-14 15:50:00,27.02,27.02,26.88,26.96,660697.0,24.5148,24.5148,24.3878,24.4603,660697.0
2016-12-15 09:30:00,26.74,26.74,26.28,26.35,672064.0,24.2607,24.2607,23.8434,23.9069,672064.0
2016-12-15 09:40:00,26.33,26.4,26.21,26.32,356074.0,23.8888,23.9523,23.7799,23.8797,356074.0
2016-12-15 09:50:00,26.32,26.41,26.28,26.38,260373.0,23.8797,23.9613,23.8434,23.9341,260373.0
2016-12-15 10:00:00,26.38,26.47,26.33,26.46,210466.0,23.9341,24.0158,23.8888,24.0067,210466.0
2016-12-15 10:10:00,26.47,26.53,26.38,26.39,183831.0,24.0158,24.0702,23.9341,23.9432,183831.0
2016-12-15 10:20:00,26.38,26.48,26.33,26.46,233007.0,23.9341,24.0248,23.8888,24.0067,233007.0
2016-12-15 10:30:00,26.46,26.47,26.37,26.41,139455.0,24.0067,24.0158,23.925,23.9613,139455.0
2016-12-15 10:40:00,26.4,26.47,26.29,26.29,200656.0,23.9523,24.0158,23.8525,23.8525,200656.0
2016-12-15 10:50:00,26.29,26.32,26.21,26.23,201818.0,23.8525,23.8797,23.7799,23.798,201818.0
2016-12-15 11:00:00,26.23,26.32,26.15,26.29,379131.0,23.798,23.8797,23.7254,23.8525,379131.0
2016-12-15 11:10:00,26.29,26.42,26.28,26.36,172641.0,23.8525,23.9704,23.8434,23.916,172641.0
2016-12-15 11:20:00,26.35,26.37,26.24,26.27,107929.0,23.9069,23.925,23.8071,23.8343,107929.0
2016-12-15 11:30:00,26.28,26.35,26.25,26.33,123458.0,23.8434,23.9069,23.8162,23.8888,123458.0
2016-12-15 11:40:00,26.33,26.33,26.13,26.15,217415.0,23.8888,23.8888,23.7073,23.7254,217415.0
2016-12-15 11:50:00,26.16,26.18,26.04,26.09,204626.0,23.7345,23.7527,23.6256,23.671,204626.0
2016-12-15 12:00:00,26.1,26.14,26.08,26.09,114180.0,23.6801,23.7164,23.6619,23.671,114180.0
2016-12-15 12:10:00,26.1,26.11,26.08,26.08,98496.0,23.6801,23.6892,23.6619,23.6619,98496.0
2016-12-15 12:20:00,26.09,26.1,26.03,26.04,210344.0,23.671,23.6801,23.6166,23.6256,210344.0
2016-12-15 12:30:00,26.04,26.11,26.04,26.06,99345.0,23.6256,23.6892,23.6256,23.6438,99345.0
2016-12-15 12:40:00,26.06,26.1,26.05,26.09,74947.0,23.6438,23.6801,23.6347,23.671,74947.0
2016-12-15 12:50:00,26.09,26.16,26.08,26.16,102992.0,23.671,23.7345,23.6619,23.7345,102992.0
2016-12-15 13:00:00,26.16,26.16,26.12,26.15,83792.0,23.7345,23.7345,23.6982,23.7254,83792.0
2016-12-15 13:10:00,26.16,26.16,26.1,26.12,59841.0,23.7345,23.7345,23.6801,23.6982,59841.0
2016-12-15 13:20:00,26.12,26.15,26.08,26.1,61840.0,23.6982,23.7254,23.6619,23.6801,61840.0
2016-12-15 13:30:00,26.11,26.12,26.07,26.09,93717.0,23.6892,23.6982,23.6529,23.671,93717.0
2016-12-15 13:40:00,26.08,26.1,26.02,26.02,106358.0,23.6619,23.6801,23.6075,23.6075,106358.0
2016-12-15 13:50:00,26.02,26.06,25.86,25.92,342059.0,23.6075,23.6438,23.4623,23.5168,342059.0
2016-12-15 14:00:00,25.91,25.95,25.87,25.94,169142.0,23.5077,23.544,23.4714,23.5349,169142.0
2016-12-15 14:10:00,25.94,25.99,25.91,25.94,152070.0,23.5349,23.5803,23.5077,23.5349,152070.0
2016-12-15 14:20:00,25.94,25.95,25.88,25.91,130149.0,23.5349,23.544,23.4805,23.5077,130149.0
2016-12-15 14:30:00,25.9,25.96,25.89,25.94,119075.0,23.4986,23.5531,23.4895,23.5349,119075.0
2016-12-15 14:40:00,25.92,25.94,25.87,25.87,102404.0,23.5168,23.5349,23.4714,23.4714,102404.0
2016-12-15 14:50:00,25.87,25.91,25.8,25.82,152203.0,23.4714,23.5077,23.4079,23.426,152203.0
2016-12-15 15:00:00,25.82,25.82,25.76,25.79,262683.0,23.426,23.426,23.3716,23.3988,262683.0
2016-12-15 15:10:00,25.8,25.81,25.79,25.8,149557.0,23.4079,23.417,23.3988,23.4079,149557.0
2016-12-15 15:20:00,25.8,25.82,25.68,25.68,256980.0,23.4079,23.426,23.299,23.299,256980.0
2016-12-15 15:30:00,25.68,25.74,25.58,25.73,544156.0,23.299,23.3535,23.2083,23.3444,544156.0
2016-12-15 15:40:00,25.73,25.77,25.71,25.75,500141.0,23.3444,23.3807,23.3262,23.3625,500141.0
2016-12-15 15:50:00,25.75,25.81,25.74,25.76,859615.0,23.3625,23.417,23.3535,23.3716,859615.0
2016-12-16 09:30:00,25.73,25.84,25.61,25.7,967234.0,23.3444,23.4442,23.2355,23.3172,967234.0
2016-12-16 09:40:00,25.7,25.82,25.69,25.82,242211.0,23.3172,23.426,23.3081,23.426,242211.0
2016-12-16 09:50:00,25.82,26.0,25.79,25.99,218598.0,23.426,23.5894,23.3988,23.5803,218598.0
2016-12-16 10:00:00,26.0,26.16,25.98,26.12,348276.0,23.5894,23.7345,23.5712,23.6982,348276.0
2016-12-16 10:10:00,26.11,26.15,25.99,26.01,242898.0,23.6892,23.7254,23.5803,23.5984,242898.0
2016-12-16 10:20:00,26.01,26.03,25.96,25.99,106987.0,23.5984,23.6166,23.5531,23.5803,106987.0
2016-12-16 10:30:00,26.0,26.08,25.99,26.08,134752.0,23.5894,23.6619,23.5803,23.6619,134752.0
2016-12-16 10:40:00,26.08,26.16,26.08,26.1,126760.0,23.6619,23.7345,23.6619,23.6801,126760.0
2016-12-16 10:50:00,26.1,26.12,26.05,26.07,68932.0,23.6801,23.6982,23.6347,23.6529,68932.0
2016-12-16 11:00:00,26.07,26.08,26.0,26.02,90954.0,23.6529,23.6619,23.5894,23.6075,90954.0
2016-12-16 11:10:00,26.02,26.04,26.0,26.01,99666.0,23.6075,23.6256,23.5894,23.5984,99666.0
2016-12-16 11:20:00,26.02,26.02,25.93,25.93,101316.0,23.6075,23.6075,23.5258,23.5258,101316.0
2016-12-16 11:30:00,25.93,25.96,25.9,25.96,87343.0,23.5258,23.5531,23.4986,23.5531,87343.0
2016-12-16 11:40:00,25.95,25.97,25.91,25.91,106678.0,23.544,23.5621,23.5077,23.5077,106678.0
2016-12-16 11:50:00,25.92,25.94,25.86,25.86,68929.0,23.5168,23.5349,23.4623,23.4623,68929.0
2016-12-16 12:00:00,25.85,25.86,25.8,25.86,68117.0,23.4533,23.4623,23.4079,23.4623,68117.0
2016-12-16 12:10:00,25.85,25.86,25.8,25.8,97116.0,23.4533,23.4623,23.4079,23.4079,97116.0
2016-12-16 12:20:00,25.8,25.83,25.78,25.79,69936.0,23.4079,23.4351,23.3897,23.3988,69936.0
2016-12-16 12:30:00,25.79,25.83,25.78,25.81,85152.0,23.3988,23.4351,23.3897,23.417,85152.0
2016-12-16 12:40:00,25.82,25.82,25.73,25.75,85187.0,23.426,23.426,23.3444,23.3625,85187.0
2016-12-16 12:50:00,25.75,25.75,25.68,25.72,116256.0,23.3625,23.3625,23.299,23.3353,116256.0
2016-12-16 13:00:00,25.71,25.73,25.67,25.68,38802.0,23.3262,23.3444,23.2899,23.299,38802.0
2016-12-16 13:10:00,25.68,25.7,25.66,25.69,68833.0,23.299,23.3172,23.2809,23.3081,68833.0
2016-12-16 13:20:00,25.69,25.71,25.68,25.69,73602.0,23.3081,23.3262,23.299,23.3081,73602.0
2016-12-16 13:30:00,25.69,25.7,25.64,25.68,113835.0,23.3081,23.3172,23.2627,23.299,113835.0
2016-12-16 13:40:00,25.68,25.69,25.63,25.65,72074.0,23.299,23.3081,23.2537,23.2718,72074.0
2016-12-16 13:50:00,25.65,25.67,25.64,25.66,90980.0,23.2718,23.2899,23.2627,23.2809,90980.0
2016-12-16 14:00:00,25.66,25.67,25.64,25.66,69031.0,23.2809,23.2899,23.2627,23.2809,69031.0
2016-12-16 14:10:00,25.66,25.66,25.63,25.64,79727.0,23.2809,23.2809,23.2537,23.2627,79727.0
2016-12-16 14:20:00,25.64,25.66,25.61,25.64,98348.0,23.2627,23.2809,23.2355,23.2627,98348.0
2016-12-16 14:30:00,25.64,25.66,25.61,25.64,83082.0,23.2627,23.2809,23.2355,23.2627,83082.0
2016-12-16 14:40:00,25.64,25.7,25.64,25.69,44651.0,23.2627,23.3172,23.2627,23.3081,44651.0
2016-12-16 14:50:00,25.69,25.77,25.68,25.76,124541.0,23.3081,23.3807,23.299,23.3716,124541.0
2016-12-16 15:00:00,25.76,25.77,25.69,25.7,55261.0,23.3716,23.3807,23.3081,23.3172,55261.0
2016-12-16 15:10:00,25.7,25.73,25.69,25.71,71290.0,23.3172,23.3444,23.3081,23.3262,71290.0
2016-12-16 15:20:00,25.7,25.73,25.7,25.72,56991.0,23.3172,23.3444,23.3172,23.3353,56991.0
2016-12-16 15:30:00,25.73,25.75,25.63,25.64,175220.0,23.3444,23.3625,23.2537,23.2627,175220.0
2016-12-16 15:40:00,25.64,25.65,25.61,25.61,210136.0,23.2627,23.2718,23.2355,23.2355,210136.0
2016-12-16 15:50:00,25.61,25.66,25.57,25.61,636428.0,23.2355,23.2809,23.1992,23.2355,636428.0
2016-12-19 09:30:00,25.6,25.63,25.32,25.36,342748.0,23.2264,23.2537,22.9724,23.0087,342748.0
2016-12-19 09:40:00,25.36,25.6,25.34,25.58,273074.0,23.0087,23.2264,22.9905,23.2083,273074.0
2016-12-19 09:50:00,25.6,25.64,25.46,25.49,238083.0,23.2264,23.2627,23.0994,23.1266,238083.0
2016-12-19 10:00:00,25.5,25.51,25.4,25.45,111035.0,23.1357,23.1448,23.045,23.0903,111035.0
2016-12-19 10:10:00,25.44,25.45,25.37,25.4,83296.0,23.0813,23.0903,23.0178,23.045,83296.0
2016-12-19 10:20:00,25.39,25.42,25.35,25.38,50446.0,23.0359,23.0631,22.9996,23.0268,50446.0
2016-12-19 10:30:00,25.38,25.43,25.36,25.4,79983.0,23.0268,23.0722,23.0087,23.045,79983.0
2016-12-19 10:40:00,25.41,25.58,25.4,25.58,172798.0,23.0541,23.2083,23.045,23.2083,172798.0
2016-12-19 10:50:00,25.57,25.6,25.49,25.5,81466.0,23.1992,23.2264,23.1266,23.1357,81466.0
2016-12-19 11:00:00,25.5,25.6,25.49,25.55,111370.0,23.1357,23.2264,23.1266,23.1811,111370.0
2016-12-19 11:10:00,25.55,25.57,25.47,25.48,92102.0,23.1811,23.1992,23.1085,23.1176,92102.0
2016-12-19 11:20:00,25.48,25.49,25.41,25.48,70094.0,23.1176,23.1266,23.0541,23.1176,70094.0
2016-12-19 11:30:00,25.48,25.52,25.46,25.5,66921.0,23.1176,23.1539,23.0994,23.1357,66921.0
2016-12-19 11:40:00,25.51,25.54,25.48,25.5,71769.0,23.1448,23.172,23.1176,23.1357,71769.0
2016-12-19 11:50:00,25.49,25.51,25.48,25.5,75504.0,23.1266,23.1448,23.1176,23.1357,75504.0
2016-12-19 12:00:00,25.49,25.5,25.45,25.49,59586.0,23.1266,23.1357,23.0903,23.1266,59586.0
2016-12-19 12:10:00,25.49,25.5,25.47,25.49,46006.0,23.1266,23.1357,23.1085,23.1266,46006.0
2016-12-19 12:20:00,25.48,25.5,25.45,25.47,54104.0,23.1176,23.1357,23.0903,23.1085,54104.0
2016-12-19 12:30:00,25.47,25.49,25.45,25.49,33587.0,23.1085,23.1266,23.0903,23.1266,33587.0
2016-12-19 12:40:00,25.49,25.52,25.48,25.48,48318.0,23.1266,23.1539,23.1176,23.1176,48318.0
2016-12-19 12:50:00,25.48,25.5,25.45,25.46,25455.0,23.1176,23.1357,23.0903,23.0994,25455.0
2016-12-19 13:00:00,25.45,25.47,25.44,25.45,24492.0,23.0903,23.1085,23.0813,23.0903,24492.0
2016-12-19 13:10:00,25.46,25.46,25.41,25.43,39286.0,23.0994,23.0994,23.0541,23.0722,39286.0
2016-12-19 13:20:00,25.42,25.44,25.41,25.42,21524.0,23.0631,23.0813,23.0541,23.0631,21524.0
2016-12-19 13:30:00,25.42,25.44,25.39,25.41,44034.0,23.0631,23.0813,23.0359,23.0541,44034.0
2016-12-19 13:40:00,25.4,25.43,25.38,25.42,41826.0,23.045,23.0722,23.0268,23.0631,41826.0
2016-12-19 13:50:00,25.41,25.43,25.4,25.42,24977.0,23.0541,23.0722,23.045,23.0631,24977.0
2016-12-19 14:00:00,25.41,25.41,25.37,25.39,64303.0,23.0541,23.0541,23.0178,23.0359,64303.0
2016-12-19 14:10:00,25.4,25.41,25.34,25.35,100583.0,23.045,23.0541,22.9905,22.9996,100583.0
2016-12-19 14:20:00,25.35,25.36,25.34,25.35,72716.0,22.9996,23.0087,22.9905,22.9996,72716.0
2016-12-19 14:30:00,25.35,25.37,25.34,25.35,101021.0,22.9996,23.0178,22.9905,22.9996,101021.0
2016-12-19 14:40:00,25.35,25.36,25.31,25.33,81144.0,22.9996,23.0087,22.9633,22.9815,81144.0
2016-12-19 14:50:00,25.32,25.34,25.29,25.3,68791.0,22.9724,22.9905,22.9452,22.9543,68791.0
2016-12-19 15:00:00,25.31,25.34,25.29,25.32,59508.0,22.9633,22.9905,22.9452,22.9724,59508.0
2016-12-19 15:10:00,25.33,25.33,25.29,25.3,67884.0,22.9815,22.9815,22.9452,22.9543,67884.0
2016-12-19 15:20:00,25.3,25.3,25.25,25.26,107153.0,22.9543,22.9543,22.9089,22.918,107153.0
2016-12-19 15:30:00,25.26,25.33,25.26,25.3,101323.0,22.918,22.9815,22.918,22.9543,101323.0
2016-12-19 15:40:00,25.3,25.35,25.28,25.32,222326.0,22.9543,22.9996,22.9361,22.9724,222326.0
2016-12-19 15:50:00,25.32,25.38,25.32,25.38,310598.0,22.9724,23.0268,22.9724,23.0268,310598.0
2016-12-20 09:30:00,25.72,25.72,25.39,25.4,249272.0,23.3353,23.3353,23.0359,23.045,249272.0
2016-12-20 09:40:00,25.39,25.51,25.31,25.45,137325.0,23.0359,23.1448,22.9633,23.0903,137325.0
2016-12-20 09:50:00,25.47,25.52,25.39,25.51,111164.0,23.1085,23.1539,23.0359,23.1448,111164.0
2016-12-20 10:00:00,25.52,25.56,25.47,25.52,98088.0,23.1539,23.1901,23.1085,23.1539,98088.0
2016-12-20 10:10:00,25.52,25.57,25.48,25.53,83355.0,23.1539,23.1992,23.1176,23.1629,83355.0
2016-12-20 10:20:00,25.53,25.54,25.48,25.49,60456.0,23.1629,23.172,23.1176,23.1266,60456.0
2016-12-20 10:30:00,25.5,25.56,25.49,25.56,90416.0,23.1357,23.1901,23.1266,23.1901,90416.0
2016-12-20 10:40:00,25.56,25.62,25.56,25.61,125883.0,23.1901,23.2446,23.1901,23.2355,125883.0
2016-12-20 10:50:00,25.61,25.64,25.59,25.62,89326.0,23.2355,23.2627,23.2174,23.2446,89326.0
2016-12-20 11:00:00,25.61,25.64,25.58,25.62,190683.0,23.2355,23.2627,23.2083,23.2446,190683.0
2016-12-20 11:10:00,25.62,25.62,25.59,25.6,102870.0,23.2446,23.2446,23.2174,23.2264,102870.0
2016-12-20 11:20:00,25.61,25.61,25.58,25.59,100277.0,23.2355,23.2355,23.2083,23.2174,100277.0
2016-12-20 11:30:00,25.6,25.6,25.58,25.58,85939.0,23.2264,23.2264,23.2083,23.2083,85939.0
2016-12-20 11:40:00,25.58,25.59,25.46,25.52,131544.0,23.2083,23.2174,23.0994,23.1539,131544.0
2016-12-20 11:50:00,25.51,25.52,25.48,25.5,87849.0,23.1448,23.1539,23.1176,23.1357,87849.0
2016-12-20 12:00:00,25.5,25.52,25.48,25.49,68162.0,23.1357,23.1539,23.1176,23.1266,68162.0
2016-12-20 12:10:00,25.48,25.51,25.47,25.5,77718.0,23.1176,23.1448,23.1085,23.1357,77718.0
2016-12-20 12:20:00,25.5,25.51,25.48,25.49,41541.0,23.1357,23.1448,23.1176,23.1266,41541.0
2016-12-20 12:30:00,25.49,25.5,25.46,25.47,42959.0,23.1266,23.1357,23.0994,23.1085,42959.0
2016-12-20 12:40:00,25.47,25.52,25.46,25.5,64647.0,23.1085,23.1539,23.0994,23.1357,64647.0
2016-12-20 12:50:00,25.5,25.52,25.49,25.5,38657.0,23.1357,23.1539,23.1266,23.1357,38657.0
2016-12-20 13:00:00,25.5,25.51,25.48,25.49,34973.0,23.1357,23.1448,23.1176,23.1266,34973.0
2016-12-20 13:10:00,25.48,25.49,25.46,25.46,44724.0,23.1176,23.1266,23.0994,23.0994,44724.0
2016-12-20 13:20:00,25.47,25.53,25.46,25.5,105388.0,23.1085,23.1629,23.0994,23.1357,105388.0
2016-12-20 13:30:00,25.5,25.51,25.47,25.48,61558.0,23.1357,23.1448,23.1085,23.1176,61558.0
2016-12-20 13:40:00,25.48,25.49,25.47,25.49,59853.0,23.1176,23.1266,23.1085,23.1266,59853.0
2016-12-20 13:50:00,25.48,25.5,25.47,25.49,70329.0,23.1176,23.1357,23.1085,23.1266,70329.0
2016-12-20 14:00:00,25.5,25.5,25.48,25.5,55308.0,23.1357,23.1357,23.1176,23.1357,55308.0
2016-12-20 14:10:00,25.5,25.51,25.48,25.5,61206.0,23.1357,23.1448,23.1176,23.1357,61206.0
2016-12-20 14:20:00,25.5,25.51,25.48,25.5,49517.0,23.1357,23.1448,23.1176,23.1357,49517.0
2016-12-20 14:30:00,25.5,25.5,25.46,25.48,81117.0,23.1357,23.1357,23.0994,23.1176,81117.0
2016-12-20 14:40:00,25.48,25.54,25.47,25.53,107767.0,23.1176,23.172,23.1085,23.1629,107767.0
2016-12-20 14:50:00,25.53,25.57,25.53,25.57,91266.0,23.1629,23.1992,23.1629,23.1992,91266.0
2016-12-20 15:00:00,25.57,25.61,25.53,25.6,103298.0,23.1992,23.2355,23.1629,23.2264,103298.0
2016-12-20 15:10:00,25.6,25.61,25.58,25.6,59220.0,23.2264,23.2355,23.2083,23.2264,59220.0
2016-12-20 15:20:00,25.6,25.61,25.56,25.6,73273.0,23.2264,23.2355,23.1901,23.2264,73273.0
2016-12-20 15:30:00,25.6,25.61,25.59,25.59,100753.0,23.2264,23.2355,23.2174,23.2174,100753.0
2016-12-20 15:40:00,25.59,25.6,25.58,25.59,141586.0,23.2174,23.2264,23.2083,23.2174,141586.0
2016-12-20 15:50:00,25.58,25.59,25.49,25.52,411749.0,23.2083,23.2174,23.1266,23.1539,411749.0
2016-12-21 09:30:00,25.42,25.92,25.42,25.87,292791.0,23.0631,23.5168,23.0631,23.4714,292791.0
2016-12-21 09:40:00,25.87,25.95,25.82,25.86,124580.0,23.4714,23.544,23.426,23.4623,124580.0
2016-12-21 09:50:00,25.86,25.96,25.83,25.89,207051.0,23.4623,23.5531,23.4351,23.4895,207051.0
2016-12-21 10:00:00,25.89,25.93,25.83,25.87,75964.0,23.4895,23.5258,23.4351,23.4714,75964.0
2016-12-21 10:10:00,25.87,25.87,25.8,25.85,93993.0,23.4714,23.4714,23.4079,23.4533,93993.0
2016-12-21 10:20:00,25.84,25.93,25.83,25.88,55787.0,23.4442,23.5258,23.4351,23.4805,55787.0
2016-12-21 10:30:00,25.88,25.94,25.87,25.89,104116.0,23.4805,23.5349,23.4714,23.4895,104116.0
2016-12-21 10:40:00,25.89,25.89,25.81,25.84,181923.0,23.4895,23.4895,23.417,23.4442,181923.0
2016-12-21 10:50:00,25.84,25.87,25.82,25.85,144594.0,23.4442,23.4714,23.426,23.4533,144594.0
2016-12-21 11:00:00,25.86,25.89,25.84,25.89,42650.0,23.4623,23.4895,23.4442,23.4895,42650.0
2016-12-21 11:10:00,25.89,25.89,25.77,25.78,136985.0,23.4895,23.4895,23.3807,23.3897,136985.0
2016-12-21 11:20:00,25.79,25.82,25.73,25.74,139799.0,23.3988,23.426,23.3444,23.3535,139799.0
2016-12-21 11:30:00,25.74,25.79,25.74,25.76,36616.0,23.3535,23.3988,23.3535,23.3716,36616.0
2016-12-21 11:40:00,25.76,25.8,25.75,25.8,33127.0,23.3716,23.4079,23.3625,23.4079,33127.0
2016-12-21 11:50:00,25.8,25.83,25.78,25.82,51327.0,23.4079,23.4351,23.3897,23.426,51327.0
2016-12-21 12:00:00,25.82,25.83,25.8,25.8,28822.0,23.426,23.4351,23.4079,23.4079,28822.0
2016-12-21 12:10:00,25.8,25.81,25.75,25.78,44425.0,23.4079,23.417,23.3625,23.3897,44425.0
2016-12-21 12:20:00,25.78,25.8,25.77,25.8,35753.0,23.3897,23.4079,23.3807,23.4079,35753.0
2016-12-21 12:30:00,25.8,25.81,25.76,25.8,86488.0,23.4079,23.417,23.3716,23.4079,86488.0
2016-12-21 12:40:00,25.81,25.83,25.8,25.83,28502.0,23.417,23.4351,23.4079,23.4351,28502.0
2016-12-21 12:50:00,25.83,25.83,25.8,25.8,24516.0,23.4351,23.4351,23.4079,23.4079,24516.0
2016-12-21 13:00:00,25.8,25.82,25.8,25.82,20417.0,23.4079,23.426,23.4079,23.426,20417.0
2016-12-21 13:10:00,25.82,25.83,25.8,25.81,35570.0,23.426,23.4351,23.4079,23.417,35570.0
2016-12-21 13:20:00,25.81,25.85,25.81,25.85,24250.0,23.417,23.4533,23.417,23.4533,24250.0
2016-12-21 13:30:00,25.85,25.87,25.84,25.85,38731.0,23.4533,23.4714,23.4442,23.4533,38731.0
2016-12-21 13:40:00,25.85,25.88,25.85,25.87,26317.0,23.4533,23.4805,23.4533,23.4714,26317.0
2016-12-21 13:50:00,25.87,25.88,25.83,25.84,39833.0,23.4714,23.4805,23.4351,23.4442,39833.0
2016-12-21 14:00:00,25.83,25.86,25.83,25.86,23973.0,23.4351,23.4623,23.4351,23.4623,23973.0
2016-12-21 14:10:00,25.85,25.87,25.85,25.87,37926.0,23.4533,23.4714,23.4533,23.4714,37926.0
2016-12-21 14:20:00,25.86,25.88,25.86,25.88,61381.0,23.4623,23.4805,23.4623,23.4805,61381.0
2016-12-21 14:30:00,25.88,25.89,25.86,25.88,32928.0,23.4805,23.4895,23.4623,23.4805,32928.0
2016-12-21 14:40:00,25.87,25.88,25.85,25.86,39010.0,23.4714,23.4805,23.4533,23.4623,39010.0
2016-12-21 14:50:00,25.85,25.89,25.85,25.89,77782.0,23.4533,23.4895,23.4533,23.4895,77782.0
2016-12-21 15:00:00,25.89,25.9,25.88,25.89,115202.0,23.4895,23.4986,23.4805,23.4895,115202.0
2016-12-21 15:10:00,25.89,25.91,25.88,25.91,42008.0,23.4895,23.5077,23.4805,23.5077,42008.0
2016-12-21 15:20:00,25.91,25.91,25.89,25.91,52887.0,23.5077,23.5077,23.4895,23.5077,52887.0
2016-12-21 15:30:00,25.9,25.91,25.85,25.9,149738.0,23.4986,23.5077,23.4533,23.4986,149738.0
2016-12-21 15:40:00,25.89,25.92,25.89,25.92,150475.0,23.4895,23.5168,23.4895,23.5168,150475.0
2016-12-21 15:50:00,25.92,25.92,25.87,25.88,464560.0,23.5168,23.5168,23.4714,23.4805,464560.0
2016-12-22 09:30:00,25.86,25.9,25.6,25.76,313177.0,23.4623,23.4986,23.2264,23.3716,313177.0
2016-12-22 09:40:00,25.75,25.85,25.73,25.76,84869.0,23.3625,23.4533,23.3444,23.3716,84869.0
2016-12-22 09:50:00,25.75,25.75,25.64,25.72,104546.0,23.3625,23.3625,23.2627,23.3353,104546.0
2016-12-22 10:00:00,25.72,25.82,25.71,25.82,86152.0,23.3353,23.426,23.3262,23.426,86152.0
2016-12-22 10:10:00,25.82,25.88,25.78,25.79,78356.0,23.426,23.4805,23.3897,23.3988,78356.0
2016-12-22 10:20:00,25.79,25.8,25.7,25.7,89245.0,23.3988,23.4079,23.3172,23.3172,89245.0
2016-12-22 10:30:00,25.7,25.73,25.63,25.63,66682.0,23.3172,23.3444,23.2537,23.2537,66682.0
2016-12-22 10:40:00,25.63,25.67,25.61,25.64,72213.0,23.2537,23.2899,23.2355,23.2627,72213.0
2016-12-22 10:50:00,25.64,25.64,25.59,25.62,68347.0,23.2627,23.2627,23.2174,23.2446,68347.0
2016-12-22 11:00:00,25.62,25.64,25.6,25.63,54626.0,23.2446,23.2627,23.2264,23.2537,54626.0
2016-12-22 11:10:00,25.63,25.67,25.62,25.64,63431.0,23.2537,23.2899,23.2446,23.2627,63431.0
2016-12-22 11:20:00,25.64,25.65,25.6,25.6,118026.0,23.2627,23.2718,23.2264,23.2264,118026.0
2016-12-22 11:30:00,25.6,25.61,25.51,25.52,52223.0,23.2264,23.2355,23.1448,23.1539,52223.0
2016-12-22 11:40:00,25.52,25.55,25.5,25.53,82292.0,23.1539,23.1811,23.1357,23.1629,82292.0
2016-12-22 11:50:00,25.53,25.56,25.52,25.56,67026.0,23.1629,23.1901,23.1539,23.1901,67026.0
2016-12-22 12:00:00,25.55,25.57,25.52,25.55,83052.0,23.1811,23.1992,23.1539,23.1811,83052.0
2016-12-22 12:10:00,25.54,25.55,25.52,25.55,25888.0,23.172,23.1811,23.1539,23.1811,25888.0
2016-12-22 12:20:00,25.55,25.61,25.54,25.6,278374.0,23.1811,23.2355,23.172,23.2264,278374.0
2016-12-22 12:30:00,25.6,25.62,25.57,25.59,76058.0,23.2264,23.2446,23.1992,23.2174,76058.0
2016-12-22 12:40:00,25.59,25.63,25.57,25.6,125467.0,23.2174,23.2537,23.1992,23.2264,125467.0
2016-12-22 12:50:00,25.6,25.6,25.57,25.59,23580.0,23.2264,23.2264,23.1992,23.2174,23580.0
2016-12-22 13:00:00,25.59,25.61,25.57,25.61,26106.0,23.2174,23.2355,23.1992,23.2355,26106.0
2016-12-22 13:10:00,25.6,25.61,25.58,25.61,37164.0,23.2264,23.2355,23.2083,23.2355,37164.0
2016-12-22 13:20:00,25.61,25.61,25.58,25.58,24347.0,23.2355,23.2355,23.2083,23.2083,24347.0
2016-12-22 13:30:00,25.59,25.59,25.57,25.59,48978.0,23.2174,23.2174,23.1992,23.2174,48978.0
2016-12-22 13:40:00,25.59,25.61,25.57,25.61,34330.0,23.2174,23.2355,23.1992,23.2355,34330.0
2016-12-22 13:50:00,25.6,25.6,25.56,25.57,47098.0,23.2264,23.2264,23.1901,23.1992,47098.0
2016-12-22 14:00:00,25.57,25.59,25.56,25.59,34861.0,23.1992,23.2174,23.1901,23.2174,34861.0
2016-12-22 14:10:00,25.58,25.59,25.57,25.59,38439.0,23.2083,23.2174,23.1992,23.2174,38439.0
2016-12-22 14:20:00,25.59,25.59,25.55,25.55,23881.0,23.2174,23.2174,23.1811,23.1811,23881.0
2016-12-22 14:30:00,25.55,25.56,25.54,25.54,16000.0,23.1811,23.1901,23.172,23.172,16000.0
2016-12-22 14:40:00,25.55,25.55,25.54,25.55,20584.0,23.1811,23.1811,23.172,23.1811,20584.0
2016-12-22 14:50:00,25.55,25.58,25.55,25.58,59752.0,23.1811,23.2083,23.1811,23.2083,59752.0
2016-12-22 15:00:00,25.58,25.58,25.51,25.53,43209.0,23.2083,23.2083,23.1448,23.1629,43209.0
2016-12-22 15:10:00,25.53,25.53,25.5,25.51,46531.0,23.1629,23.1629,23.1357,23.1448,46531.0
2016-12-22 15:20:00,25.51,25.52,25.49,25.52,84799.0,23.1448,23.1539,23.1266,23.1539,84799.0
2016-12-22 15:30:00,25.51,25.56,25.51,25.56,82351.0,23.1448,23.1901,23.1448,23.1901,82351.0
2016-12-22 15:40:00,25.55,25.6,25.55,25.57,145871.0,23.1811,23.2264,23.1811,23.1992,145871.0
2016-12-22 15:50:00,25.57,25.63,25.54,25.62,433880.0,23.1992,23.2537,23.172,23.2446,433880.0
2016-12-23 09:30:00,25.51,25.62,25.34,25.49,213040.0,23.1448,23.2446,22.9905,23.1266,213040.0
2016-12-23 09:40:00,25.48,25.7,25.48,25.68,235001.0,23.1176,23.3172,23.1176,23.299,235001.0
2016-12-23 09:50:00,25.68,25.85,25.63,25.75,139853.0,23.299,23.4533,23.2537,23.3625,139853.0
2016-12-23 10:00:00,25.74,25.75,25.64,25.67,81015.0,23.3535,23.3625,23.2627,23.2899,81015.0
2016-12-23 10:10:00,25.67,25.74,25.67,25.74,50237.0,23.2899,23.3535,23.2899,23.3535,50237.0
2016-12-23 10:20:00,25.74,25.77,25.7,25.72,51070.0,23.3535,23.3807,23.3172,23.3353,51070.0
2016-12-23 10:30:00,25.71,25.75,25.68,25.72,64531.0,23.3262,23.3625,23.299,23.3353,64531.0
2016-12-23 10:40:00,25.73,25.78,25.71,25.77,111025.0,23.3444,23.3897,23.3262,23.3807,111025.0
2016-12-23 10:50:00,25.78,25.78,25.74,25.75,94901.0,23.3897,23.3897,23.3535,23.3625,94901.0
2016-12-23 11:00:00,25.76,25.84,25.75,25.84,86783.0,23.3716,23.4442,23.3625,23.4442,86783.0
2016-12-23 11:10:00,25.83,25.85,25.8,25.8,119904.0,23.4351,23.4533,23.4079,23.4079,119904.0
2016-12-23 11:20:00,25.8,25.81,25.74,25.75,78034.0,23.4079,23.417,23.3535,23.3625,78034.0
2016-12-23 11:30:00,25.76,25.77,25.72,25.72,45684.0,23.3716,23.3807,23.3353,23.3353,45684.0
2016-12-23 11:40:00,25.73,25.75,25.7,25.73,143299.0,23.3444,23.3625,23.3172,23.3444,143299.0
2016-12-23 11:50:00,25.73,25.73,25.61,25.61,42801.0,23.3444,23.3444,23.2355,23.2355,42801.0
2016-12-23 12:00:00,25.61,25.65,25.61,25.64,45030.0,23.2355,23.2718,23.2355,23.2627,45030.0
2016-12-23 12:10:00,25.64,25.66,25.63,25.63,38906.0,23.2627,23.2809,23.2537,23.2537,38906.0
2016-12-23 12:20:00,25.63,25.68,25.62,25.66,58775.0,23.2537,23.299,23.2446,23.2809,58775.0
2016-12-23 12:30:00,25.66,25.68,25.65,25.66,43931.0,23.2809,23.299,23.2718,23.2809,43931.0
2016-12-23 12:40:00,25.65,25.68,25.65,25.65,45637.0,23.2718,23.299,23.2718,23.2718,45637.0
2016-12-23 12:50:00,25.65,25.66,25.6,25.6,37771.0,23.2718,23.2809,23.2264,23.2264,37771.0
2016-12-23 13:00:00,25.61,25.7,25.6,25.69,127578.0,23.2355,23.3172,23.2264,23.3081,127578.0
2016-12-23 13:10:00,25.68,25.69,25.62,25.65,21800.0,23.299,23.3081,23.2446,23.2718,21800.0
2016-12-23 13:20:00,25.64,25.65,25.61,25.64,26671.0,23.2627,23.2718,23.2355,23.2627,26671.0
2016-12-23 13:30:00,25.63,25.63,25.58,25.59,40741.0,23.2537,23.2537,23.2083,23.2174,40741.0
2016-12-23 13:40:00,25.59,25.6,25.54,25.55,37839.0,23.2174,23.2264,23.172,23.1811,37839.0
2016-12-23 13:50:00,25.55,25.58,25.53,25.58,41491.0,23.1811,23.2083,23.1629,23.2083,41491.0
2016-12-23 14:00:00,25.57,25.58,25.52,25.55,57554.0,23.1992,23.2083,23.1539,23.1811,57554.0
2016-12-23 14:10:00,25.55,25.6,25.54,25.59,38253.0,23.1811,23.2264,23.172,23.2174,38253.0
2016-12-23 14:20:00,25.6,25.61,25.57,25.57,30759.0,23.2264,23.2355,23.1992,23.1992,30759.0
2016-12-23 14:30:00,25.57,25.59,25.55,25.56,27355.0,23.1992,23.2174,23.1811,23.1901,27355.0
2016-12-23 14:40:00,25.57,25.57,25.53,25.54,30743.0,23.1992,23.1992,23.1629,23.172,30743.0
2016-12-23 14:50:00,25.53,25.55,25.52,25.53,41439.0,23.1629,23.1811,23.1539,23.1629,41439.0
2016-12-23 15:00:00,25.53,25.54,25.5,25.51,40292.0,23.1629,23.172,23.1357,23.1448,40292.0
2016-12-23 15:10:00,25.5,25.53,25.5,25.53,49306.0,23.1357,23.1629,23.1357,23.1629,49306.0
2016-12-23 15:20:00,25.53,25.56,25.52,25.54,39957.0,23.1629,23.1901,23.1539,23.172,39957.0
2016-12-23 15:30:00,25.55,25.55,25.5,25.5,71565.0,23.1811,23.1811,23.1357,23.1357,71565.0
2016-12-23 15:40:00,25.51,25.54,25.49,25.53,94085.0,23.1448,23.172,23.1266,23.1629,94085.0
2016-12-23 15:50:00,25.53,25.53,25.48,25.49,405790.0,23.1629,23.1629,23.1176,23.1266,405790.0
2016-12-27 09:30:00,25.52,25.75,25.45,25.64,193149.0,23.1539,23.3625,23.0903,23.2627,193149.0
2016-12-27 09:40:00,25.65,26.03,25.64,25.97,238968.0,23.2718,23.6166,23.2627,23.5621,238968.0
2016-12-27 09:50:00,25.98,26.12,25.95,26.05,128975.0,23.5712,23.6982,23.544,23.6347,128975.0
2016-12-27 10:00:00,26.06,26.21,26.05,26.16,101278.0,23.6438,23.7799,23.6347,23.7345,101278.0
2016-12-27 10:10:00,26.16,26.21,26.1,26.21,104362.0,23.7345,23.7799,23.6801,23.7799,104362.0
2016-12-27 10:20:00,26.2,26.21,26.07,26.14,110075.0,23.7708,23.7799,23.6529,23.7164,110075.0
2016-12-27 10:30:00,26.14,26.21,26.13,26.18,123802.0,23.7164,23.7799,23.7073,23.7527,123802.0
2016-12-27 10:40:00,26.18,26.18,26.12,26.17,90450.0,23.7527,23.7527,23.6982,23.7436,90450.0
2016-12-27 10:50:00,26.16,26.17,26.11,26.11,83263.0,23.7345,23.7436,23.6892,23.6892,83263.0
2016-12-27 11:00:00,26.12,26.15,26.08,26.1,82353.0,23.6982,23.7254,23.6619,23.6801,82353.0
2016-12-27 11:10:00,26.1,26.13,26.09,26.13,79606.0,23.6801,23.7073,23.671,23.7073,79606.0
2016-12-27 11:20:00,26.13,26.2,26.12,26.18,93323.0,23.7073,23.7708,23.6982,23.7527,93323.0
2016-12-27 11:30:00,26.17,26.17,26.03,26.06,122440.0,23.7436,23.7436,23.6166,23.6438,122440.0
2016-12-27 11:40:00,26.05,26.06,25.95,26.01,102577.0,23.6347,23.6438,23.544,23.5984,102577.0
2016-12-27 11:50:00,26.01,26.02,25.97,26.0,75086.0,23.5984,23.6075,23.5621,23.5894,75086.0
2016-12-27 12:00:00,25.99,26.0,25.95,25.97,29015.0,23.5803,23.5894,23.544,23.5621,29015.0
2016-12-27 12:10:00,25.98,25.98,25.93,25.96,44139.0,23.5712,23.5712,23.5258,23.5531,44139.0
2016-12-27 12:20:00,25.97,26.01,25.96,25.99,51917.0,23.5621,23.5984,23.5531,23.5803,51917.0
2016-12-27 12:30:00,25.98,26.05,25.98,26.05,73532.0,23.5712,23.6347,23.5712,23.6347,73532.0
2016-12-27 12:40:00,26.05,26.08,26.04,26.05,68709.0,23.6347,23.6619,23.6256,23.6347,68709.0
2016-12-27 12:50:00,26.05,26.05,26.03,26.04,22150.0,23.6347,23.6347,23.6166,23.6256,22150.0
2016-12-27 13:00:00,26.04,26.04,26.01,26.02,27583.0,23.6256,23.6256,23.5984,23.6075,27583.0
2016-12-27 13:10:00,26.02,26.05,26.01,26.03,28012.0,23.6075,23.6347,23.5984,23.6166,28012.0
2016-12-27 13:20:00,26.03,26.06,26.03,26.05,21982.0,23.6166,23.6438,23.6166,23.6347,21982.0
2016-12-27 13:30:00,26.05,26.05,26.02,26.03,16715.0,23.6347,23.6347,23.6075,23.6166,16715.0
2016-12-27 13:40:00,26.03,26.04,25.99,26.01,25105.0,23.6166,23.6256,23.5803,23.5984,25105.0
2016-12-27 13:50:00,26.01,26.02,25.99,25.99,11780.0,23.5984,23.6075,23.5803,23.5803,11780.0
2016-12-27 14:00:00,25.99,26.0,25.99,25.99,16400.0,23.5803,23.5894,23.5803,23.5803,16400.0
2016-12-27 14:10:00,25.99,26.01,25.98,26.01,49971.0,23.5803,23.5984,23.5712,23.5984,49971.0
2016-12-27 14:20:00,26.0,26.02,25.99,26.0,34628.0,23.5894,23.6075,23.5803,23.5894,34628.0
2016-12-27 14:30:00,25.99,26.01,25.98,26.0,23697.0,23.5803,23.5984,23.5712,23.5894,23697.0
2016-12-27 14:40:00,26.0,26.01,25.97,26.0,36474.0,23.5894,23.5984,23.5621,23.5894,36474.0
2016-12-27 14:50:00,26.0,26.01,25.98,26.0,20614.0,23.5894,23.5984,23.5712,23.5894,20614.0
2016-12-27 15:00:00,26.0,26.01,25.99,26.0,15880.0,23.5894,23.5984,23.5803,23.5894,15880.0
2016-12-27 15:10:00,26.01,26.01,25.99,26.0,17951.0,23.5984,23.5984,23.5803,23.5894,17951.0
2016-12-27 15:20:00,26.0,26.01,25.98,25.99,63440.0,23.5894,23.5984,23.5712,23.5803,63440.0
2016-12-27 15:30:00,25.99,25.99,25.94,25.95,82843.0,23.5803,23.5803,23.5349,23.544,82843.0
2016-12-27 15:40:00,25.95,25.98,25.93,25.94,125832.0,23.544,23.5712,23.5258,23.5349,125832.0
2016-12-27 15:50:00,25.93,25.96,25.91,25.93,266886.0,23.5258,23.5531,23.5077,23.5258,266886.0
2016-12-28 09:30:00,26.09,26.2,25.96,26.04,172458.0,23.671,23.7708,23.5531,23.6256,172458.0
2016-12-28 09:40:00,26.03,26.04,25.76,25.91,152862.0,23.6166,23.6256,23.3716,23.5077,152862.0
2016-12-28 09:50:00,25.92,26.0,25.91,25.97,62240.0,23.5168,23.5894,23.5077,23.5621,62240.0
2016-12-28 10:00:00,25.98,25.99,25.91,25.94,34777.0,23.5712,23.5803,23.5077,23.5349,34777.0
2016-12-28 10:10:00,25.93,25.97,25.89,25.93,43891.0,23.5258,23.5621,23.4895,23.5258,43891.0
2016-12-28 10:20:00,25.93,25.98,25.9,25.95,44662.0,23.5258,23.5712,23.4986,23.544,44662.0
2016-12-28 10:30:00,25.95,25.99,25.93,25.95,99398.0,23.544,23.5803,23.5258,23.544,99398.0
2016-12-28 10:40:00,25.95,25.95,25.85,25.89,60510.0,23.544,23.544,23.4533,23.4895,60510.0
2016-12-28 10:50:00,25.89,25.9,25.87,25.89,28466.0,23.4895,23.4986,23.4714,23.4895,28466.0
2016-12-28 11:00:00,25.88,25.9,25.84,25.86,46476.0,23.4805,23.4986,23.4442,23.4623,46476.0
2016-12-28 11:10:00,25.85,25.9,25.82,25.84,67210.0,23.4533,23.4986,23.426,23.4442,67210.0
2016-12-28 11:20:00,25.84,25.84,25.78,25.82,129046.0,23.4442,23.4442,23.3897,23.426,129046.0
2016-12-28 11:30:00,25.81,25.82,25.76,25.8,60933.0,23.417,23.426,23.3716,23.4079,60933.0
2016-12-28 11:40:00,25.8,25.82,25.78,25.78,24127.0,23.4079,23.426,23.3897,23.3897,24127.0
2016-12-28 11:50:00,25.78,25.78,25.75,25.77,38802.0,23.3897,23.3897,23.3625,23.3807,38802.0
2016-12-28 12:00:00,25.76,25.76,25.71,25.72,38437.0,23.3716,23.3716,23.3262,23.3353,38437.0
2016-12-28 12:10:00,25.72,25.73,25.69,25.7,34700.0,23.3353,23.3444,23.3081,23.3172,34700.0
2016-12-28 12:20:00,25.7,25.73,25.68,25.71,33906.0,23.3172,23.3444,23.299,23.3262,33906.0
2016-12-28 12:30:00,25.71,25.72,25.66,25.67,62913.0,23.3262,23.3353,23.2809,23.2899,62913.0
2016-12-28 12:40:00,25.67,25.68,25.61,25.63,48239.0,23.2899,23.299,23.2355,23.2537,48239.0
2016-12-28 12:50:00,25.64,25.68,25.63,25.67,45707.0,23.2627,23.299,23.2537,23.2899,45707.0
2016-12-28 13:00:00,25.68,25.7,25.64,25.68,36100.0,23.299,23.3172,23.2627,23.299,36100.0
2016-12-28 13:10:00,25.68,25.7,25.68,25.68,19295.0,23.299,23.3172,23.299,23.299,19295.0
2016-12-28 13:20:00,25.68,25.69,25.67,25.68,24931.0,23.299,23.3081,23.2899,23.299,24931.0
2016-12-28 13:30:00,25.68,25.72,25.68,25.71,17291.0,23.299,23.3353,23.299,23.3262,17291.0
2016-12-28 13:40:00,25.72,25.72,25.68,25.7,219848.0,23.3353,23.3353,23.299,23.3172,219848.0
2016-12-28 13:50:00,25.7,25.7,25.62,25.63,37836.0,23.3172,23.3172,23.2446,23.2537,37836.0
2016-12-28 14:00:00,25.62,25.66,25.62,25.66,55023.0,23.2446,23.2809,23.2446,23.2809,55023.0
2016-12-28 14:10:00,25.66,25.67,25.62,25.64,33611.0,23.2809,23.2899,23.2446,23.2627,33611.0
2016-12-28 14:20:00,25.64,25.69,25.64,25.69,45575.0,23.2627,23.3081,23.2627,23.3081,45575.0
2016-12-28 14:30:00,25.68,25.74,25.68,25.74,33911.0,23.299,23.3535,23.299,23.3535,33911.0
2016-12-28 14:40:00,25.73,25.76,25.71,25.71,32878.0,23.3444,23.3716,23.3262,23.3262,32878.0
2016-12-28 14:50:00,25.72,25.73,25.71,25.72,24695.0,23.3353,23.3444,23.3262,23.3353,24695.0
2016-12-28 15:00:00,25.72,25.73,25.71,25.71,28863.0,23.3353,23.3444,23.3262,23.3262,28863.0
2016-12-28 15:10:00,25.71,25.72,25.69,25.71,71402.0,23.3262,23.3353,23.3081,23.3262,71402.0
2016-12-28 15:20:00,25.71,25.73,25.7,25.73,71240.0,23.3262,23.3444,23.3172,23.3444,71240.0
2016-12-28 15:30:00,25.73,25.73,25.72,25.73,57028.0,23.3444,23.3444,23.3353,23.3444,57028.0
2016-12-28 15:40:00,25.73,25.73,25.69,25.73,149471.0,23.3444,23.3444,23.3081,23.3444,149471.0
2016-12-28 15:50:00,25.73,25.77,25.72,25.74,298448.0,23.3444,23.3807,23.3353,23.3535,298448.0
2016-12-29 09:30:00,25.76,25.92,25.69,25.81,123853.0,23.3716,23.5168,23.3081,23.417,123853.0
2016-12-29 09:40:00,25.82,25.84,25.68,25.71,119353.0,23.426,23.4442,23.299,23.3262,119353.0
2016-12-29 09:50:00,25.71,25.8,25.69,25.73,149974.0,23.3262,23.4079,23.3081,23.3444,149974.0
2016-12-29 10:00:00,25.73,25.78,25.7,25.74,83337.0,23.3444,23.3897,23.3172,23.3535,83337.0
2016-12-29 10:10:00,25.74,25.75,25.64,25.71,73594.0,23.3535,23.3625,23.2627,23.3262,73594.0
2016-12-29 10:20:00,25.71,25.77,25.68,25.71,69843.0,23.3262,23.3807,23.299,23.3262,69843.0
2016-12-29 10:30:00,25.71,25.73,25.66,25.67,101798.0,23.3262,23.3444,23.2809,23.2899,101798.0
2016-12-29 10:40:00,25.67,25.67,25.61,25.64,78705.0,23.2899,23.2899,23.2355,23.2627,78705.0
2016-12-29 10:50:00,25.65,25.71,25.62,25.68,68518.0,23.2718,23.3262,23.2446,23.299,68518.0
2016-12-29 11:00:00,25.69,25.7,25.62,25.64,71677.0,23.3081,23.3172,23.2446,23.2627,71677.0
2016-12-29 11:10:00,25.64,25.68,25.6,25.63,78771.0,23.2627,23.299,23.2264,23.2537,78771.0
2016-12-29 11:20:00,25.64,25.72,25.62,25.71,98174.0,23.2627,23.3353,23.2446,23.3262,98174.0
2016-12-29 11:30:00,25.71,25.71,25.67,25.7,25880.0,23.3262,23.3262,23.2899,23.3172,25880.0
2016-12-29 11:40:00,25.7,25.71,25.67,25.71,51394.0,23.3172,23.3262,23.2899,23.3262,51394.0
2016-12-29 11:50:00,25.71,25.71,25.62,25.65,66515.0,23.3262,23.3262,23.2446,23.2718,66515.0
2016-12-29 12:00:00,25.65,25.67,25.63,25.64,60969.0,23.2718,23.2899,23.2537,23.2627,60969.0
2016-12-29 12:10:00,25.64,25.69,25.61,25.69,49177.0,23.2627,23.3081,23.2355,23.3081,49177.0
2016-12-29 12:20:00,25.69,25.71,25.68,25.71,44975.0,23.3081,23.3262,23.299,23.3262,44975.0
2016-12-29 12:30:00,25.71,25.73,25.69,25.73,90031.0,23.3262,23.3444,23.3081,23.3444,90031.0
2016-12-29 12:40:00,25.73,25.73,25.69,25.73,94449.0,23.3444,23.3444,23.3081,23.3444,94449.0
2016-12-29 12:50:00,25.73,25.73,25.67,25.69,36618.0,23.3444,23.3444,23.2899,23.3081,36618.0
2016-12-29 13:00:00,25.69,25.71,25.67,25.7,61864.0,23.3081,23.3262,23.2899,23.3172,61864.0
2016-12-29 13:10:00,25.69,25.69,25.65,25.69,38853.0,23.3081,23.3081,23.2718,23.3081,38853.0
2016-12-29 13:20:00,25.69,25.7,25.66,25.7,85965.0,23.3081,23.3172,23.2809,23.3172,85965.0
2016-12-29 13:30:00,25.7,25.7,25.65,25.68,71020.0,23.3172,23.3172,23.2718,23.299,71020.0
2016-12-29 13:40:00,25.68,25.7,25.65,25.68,80592.0,23.299,23.3172,23.2718,23.299,80592.0
2016-12-29 13:50:00,25.67,25.7,25.64,25.69,125118.0,23.2899,23.3172,23.2627,23.3081,125118.0
2016-12-29 14:00:00,25.68,25.71,25.66,25.69,80446.0,23.299,23.3262,23.2809,23.3081,80446.0
2016-12-29 14:10:00,25.69,25.7,25.66,25.69,40104.0,23.3081,23.3172,23.2809,23.3081,40104.0
2016-12-29 14:20:00,25.69,25.7,25.68,25.7,42853.0,23.3081,23.3172,23.299,23.3172,42853.0
2016-12-29 14:30:00,25.69,25.7,25.68,25.69,56695.0,23.3081,23.3172,23.299,23.3081,56695.0
2016-12-29 14:40:00,25.68,25.68,25.63,25.64,43151.0,23.299,23.299,23.2537,23.2627,43151.0
2016-12-29 14:50:00,25.64,25.65,25.6,25.64,41912.0,23.2627,23.2718,23.2264,23.2627,41912.0
2016-12-29 15:00:00,25.64,25.67,25.62,25.63,32239.0,23.2627,23.2899,23.2446,23.2537,32239.0
2016-12-29 15:10:00,25.63,25.63,25.56,25.58,68871.0,23.2537,23.2537,23.1901,23.2083,68871.0
2016-12-29 15:20:00,25.58,25.6,25.56,25.57,57203.0,23.2083,23.2264,23.1901,23.1992,57203.0
2016-12-29 15:30:00,25.57,25.63,25.57,25.62,82032.0,23.1992,23.2537,23.1992,23.2446,82032.0
2016-12-29 15:40:00,25.62,25.63,25.58,25.59,111536.0,23.2446,23.2537,23.2083,23.2174,111536.0
2016-12-29 15:50:00,25.6,25.65,25.59,25.64,348130.0,23.2264,23.2718,23.2174,23.2627,348130.0
2016-12-30 09:30:00,25.68,25.79,25.6,25.77,139488.0,23.299,23.3988,23.2264,23.3807,139488.0
2016-12-30 09:40:00,25.77,25.84,25.68,25.72,110768.0,23.3807,23.4442,23.299,23.3353,110768.0
2016-12-30 09:50:00,25.71,25.74,25.5,25.53,97742.0,23.3262,23.3535,23.1357,23.1629,97742.0
2016-12-30 10:00:00,25.5,25.55,25.41,25.48,107725.0,23.1357,23.1811,23.0541,23.1176,107725.0
2016-12-30 10:10:00,25.48,25.49,25.43,25.44,84429.0,23.1176,23.1266,23.0722,23.0813,84429.0
2016-12-30 10:20:00,25.44,25.47,25.38,25.4,49776.0,23.0813,23.1085,23.0268,23.045,49776.0
2016-12-30 10:30:00,25.39,25.45,25.38,25.41,72085.0,23.0359,23.0903,23.0268,23.0541,72085.0
2016-12-30 10:40:00,25.41,25.44,25.37,25.38,58936.0,23.0541,23.0813,23.0178,23.0268,58936.0
2016-12-30 10:50:00,25.39,25.44,25.38,25.43,84469.0,23.0359,23.0813,23.0268,23.0722,84469.0
2016-12-30 11:00:00,25.43,25.45,25.37,25.39,66361.0,23.0722,23.0903,23.0178,23.0359,66361.0
2016-12-30 11:10:00,25.39,25.4,25.35,25.39,71416.0,23.0359,23.045,22.9996,23.0359,71416.0
2016-12-30 11:20:00,25.38,25.43,25.38,25.4,41445.0,23.0268,23.0722,23.0268,23.045,41445.0
2016-12-30 11:30:00,25.39,25.42,25.36,25.39,38127.0,23.0359,23.0631,23.0087,23.0359,38127.0
2016-12-30 11:40:00,25.39,25.39,25.36,25.38,36913.0,23.0359,23.0359,23.0087,23.0268,36913.0
2016-12-30 11:50:00,25.38,25.38,25.35,25.36,51314.0,23.0268,23.0268,22.9996,23.0087,51314.0
2016-12-30 12:00:00,25.37,25.37,25.3,25.35,119278.0,23.0178,23.0178,22.9543,22.9996,119278.0
2016-12-30 12:10:00,25.34,25.39,25.34,25.38,57353.0,22.9905,23.0359,22.9905,23.0268,57353.0
2016-12-30 12:20:00,25.38,25.41,25.36,25.4,67659.0,23.0268,23.0541,23.0087,23.045,67659.0
2016-12-30 12:30:00,25.4,25.42,25.38,25.39,41444.0,23.045,23.0631,23.0268,23.0359,41444.0
2016-12-30 12:40:00,25.39,25.39,25.34,25.35,101364.0,23.0359,23.0359,22.9905,22.9996,101364.0
2016-12-30 12:50:00,25.34,25.37,25.32,25.37,91540.0,22.9905,23.0178,22.9724,23.0178,91540.0
2016-12-30 13:00:00,25.36,25.37,25.32,25.34,71704.0,23.0087,23.0178,22.9724,22.9905,71704.0
2016-12-30 13:10:00,25.33,25.41,25.33,25.41,115937.0,22.9815,23.0541,22.9815,23.0541,115937.0
2016-12-30 13:20:00,25.41,25.42,25.4,25.42,36725.0,23.0541,23.0631,23.045,23.0631,36725.0
2016-12-30 13:30:00,25.42,25.45,25.42,25.45,38127.0,23.0631,23.0903,23.0631,23.0903,38127.0
2016-12-30 13:40:00,25.45,25.45,25.39,25.39,17762.0,23.0903,23.0903,23.0359,23.0359,17762.0
2016-12-30 13:50:00,25.4,25.4,25.37,25.38,22935.0,23.045,23.045,23.0178,23.0268,22935.0
2016-12-30 14:00:00,25.39,25.39,25.34,25.35,30607.0,23.0359,23.0359,22.9905,22.9996,30607.0
2016-12-30 14:10:00,25.34,25.37,25.34,25.36,34496.0,22.9905,23.0178,22.9905,23.0087,34496.0
2016-12-30 14:20:00,25.36,25.36,25.3,25.3,46046.0,23.0087,23.0087,22.9543,22.9543,46046.0
2016-12-30 14:30:00,25.3,25.34,25.28,25.34,93070.0,22.9543,22.9905,22.9361,22.9905,93070.0
2016-12-30 14:40:00,25.34,25.36,25.31,25.32,57840.0,22.9905,23.0087,22.9633,22.9724,57840.0
2016-12-30 14:50:00,25.31,25.33,25.3,25.3,36354.0,22.9633,22.9815,22.9543,22.9543,36354.0
2016-12-30 15:00:00,25.31,25.34,25.3,25.34,41478.0,22.9633,22.9905,22.9543,22.9905,41478.0
2016-12-30 15:10:00,25.34,25.34,25.3,25.31,58930.0,22.9905,22.9905,22.9543,22.9633,58930.0
2016-12-30 15:20:00,25.31,25.35,25.3,25.34,68473.0,22.9633,22.9996,22.9543,22.9905,68473.0
2016-12-30 15:30:00,25.35,25.41,25.34,25.39,139490.0,22.9996,23.0541,22.9905,23.0359,139490.0
2016-12-30 15:40:00,25.39,25.42,25.38,25.39,142478.0,23.0359,23.0631,23.0268,23.0359,142478.0
2016-12-30 15:50:00,25.39,25.44,25.36,25.44,470506.0,23.0359,23.0813,23.0087,23.0813,470506.0
2017-01-03 09:30:00,25.95,26.11,25.7,26.0,934326.0,23.544,23.6892,23.3172,23.5894,934326.0
2017-01-03 09:40:00,26.0,26.01,25.91,25.95,589304.0,23.5894,23.5984,23.5077,23.544,589304.0
2017-01-03 09:50:00,25.95,25.99,25.89,25.96,325580.0,23.544,23.5803,23.4895,23.5531,325580.0
2017-01-03 10:00:00,25.97,26.05,25.94,26.0,732284.0,23.5621,23.6347,23.5349,23.5894,732284.0
2017-01-03 10:10:00,26.0,26.1,26.0,26.02,474161.0,23.5894,23.6801,23.5894,23.6075,474161.0
2017-01-03 10:20:00,26.03,26.04,25.94,25.95,246406.0,23.6166,23.6256,23.5349,23.544,246406.0
2017-01-03 10:30:00,25.95,26.0,25.95,25.98,344417.0,23.544,23.5894,23.544,23.5712,344417.0
2017-01-03 10:40:00,25.98,26.11,25.97,26.03,339341.0,23.5712,23.6892,23.5621,23.6166,339341.0
2017-01-03 10:50:00,26.03,26.06,25.99,26.03,325574.0,23.6166,23.6438,23.5803,23.6166,325574.0
2017-01-03 11:00:00,26.03,26.09,25.98,26.06,184848.0,23.6166,23.671,23.5712,23.6438,184848.0
2017-01-03 11:10:00,26.06,26.11,26.0,26.01,210230.0,23.6438,23.6892,23.5894,23.5984,210230.0
2017-01-03 11:20:00,26.02,26.06,26.01,26.03,128978.0,23.6075,23.6438,23.5984,23.6166,128978.0
2017-01-03 11:30:00,26.03,26.09,26.02,26.05,158963.0,23.6166,23.671,23.6075,23.6347,158963.0
2017-01-03 11:40:00,26.05,26.05,25.95,25.99,156370.0,23.6347,23.6347,23.544,23.5803,156370.0
2017-01-03 11:50:00,25.98,25.99,25.92,25.94,61335.0,23.5712,23.5803,23.5168,23.5349,61335.0
2017-01-03 12:00:00,25.95,25.96,25.81,25.84,84068.0,23.544,23.5531,23.417,23.4442,84068.0
2017-01-03 12:10:00,25.84,25.85,25.8,25.82,65987.0,23.4442,23.4533,23.4079,23.426,65987.0
2017-01-03 12:20:00,25.82,25.83,25.71,25.72,78441.0,23.426,23.4351,23.3262,23.3353,78441.0
2017-01-03 12:30:00,25.72,25.74,25.66,25.66,66663.0,23.3353,23.3535,23.2809,23.2809,66663.0
2017-01-03 12:40:00,25.67,25.7,25.65,25.66,91745.0,23.2899,23.3172,23.2718,23.2809,91745.0
2017-01-03 12:50:00,25.66,25.68,25.64,25.67,41217.0,23.2809,23.299,23.2627,23.2899,41217.0
2017-01-03 13:00:00,25.67,25.76,25.67,25.72,63527.0,23.2899,23.3716,23.2899,23.3353,63527.0
2017-01-03 13:10:00,25.71,25.82,25.71,25.82,54436.0,23.3262,23.426,23.3262,23.426,54436.0
2017-01-03 13:20:00,25.82,25.82,25.78,25.78,48874.0,23.426,23.426,23.3897,23.3897,48874.0
2017-01-03 13:30:00,25.79,25.83,25.77,25.79,72044.0,23.3988,23.4351,23.3807,23.3988,72044.0
2017-01-03 13:40:00,25.79,25.84,25.78,25.82,60170.0,23.3988,23.4442,23.3897,23.426,60170.0
2017-01-03 13:50:00,25.83,25.85,25.82,25.83,55276.0,23.4351,23.4533,23.426,23.4351,55276.0
2017-01-03 14:00:00,25.83,25.86,25.8,25.82,76507.0,23.4351,23.4623,23.4079,23.426,76507.0
2017-01-03 14:10:00,25.81,25.83,25.81,25.82,34299.0,23.417,23.4351,23.417,23.426,34299.0
2017-01-03 14:20:00,25.82,25.82,25.81,25.82,23068.0,23.426,23.426,23.417,23.426,23068.0
2017-01-03 14:30:00,25.82,25.82,25.75,25.81,103858.0,23.426,23.426,23.3625,23.417,103858.0
2017-01-03 14:40:00,25.81,25.82,25.79,25.8,51157.0,23.417,23.426,23.3988,23.4079,51157.0
2017-01-03 14:50:00,25.8,25.86,25.8,25.86,48331.0,23.4079,23.4623,23.4079,23.4623,48331.0
2017-01-03 15:00:00,25.86,25.89,25.83,25.88,68934.0,23.4623,23.4895,23.4351,23.4805,68934.0
2017-01-03 15:10:00,25.88,25.92,25.87,25.91,83776.0,23.4805,23.5168,23.4714,23.5077,83776.0
2017-01-03 15:20:00,25.91,25.91,25.86,25.86,105057.0,23.5077,23.5077,23.4623,23.4623,105057.0
2017-01-03 15:30:00,25.86,25.87,25.83,25.87,129890.0,23.4623,23.4714,23.4351,23.4714,129890.0
2017-01-03 15:40:00,25.88,25.89,25.84,25.85,287934.0,23.4805,23.4895,23.4442,23.4533,287934.0
2017-01-03 15:50:00,25.85,25.85,25.79,25.8,640670.0,23.4533,23.4533,23.3988,23.4079,640670.0
2017-01-04 09:30:00,26.05,26.05,25.71,25.83,442840.0,23.6347,23.6347,23.3262,23.4351,442840.0
2017-01-04 09:40:00,25.83,26.05,25.82,26.05,404321.0,23.4351,23.6347,23.426,23.6347,404321.0
2017-01-04 09:50:00,26.05,26.09,25.96,25.97,777573.0,23.6347,23.671,23.5531,23.5621,777573.0
2017-01-04 10:00:00,25.98,26.06,25.98,26.01,297499.0,23.5712,23.6438,23.5712,23.5984,297499.0
2017-01-04 10:10:00,26.01,26.05,25.98,26.03,356951.0,23.5984,23.6347,23.5712,23.6166,356951.0
2017-01-04 10:20:00,26.04,26.06,25.95,25.96,179699.0,23.6256,23.6438,23.544,23.5531,179699.0
2017-01-04 10:30:00,25.96,26.02,25.94,25.98,115186.0,23.5531,23.6075,23.5349,23.5712,115186.0
2017-01-04 10:40:00,25.98,25.99,25.86,25.87,163782.0,23.5712,23.5803,23.4623,23.4714,163782.0
2017-01-04 10:50:00,25.87,25.89,25.81,25.82,179213.0,23.4714,23.4895,23.417,23.426,179213.0
2017-01-04 11:00:00,25.82,25.85,25.69,25.7,304499.0,23.426,23.4533,23.3081,23.3172,304499.0
2017-01-04 11:10:00,25.7,25.71,25.63,25.64,190945.0,23.3172,23.3262,23.2537,23.2627,190945.0
2017-01-04 11:20:00,25.64,25.66,25.58,25.62,236663.0,23.2627,23.2809,23.2083,23.2446,236663.0
2017-01-04 11:30:00,25.62,25.94,25.62,25.89,292927.0,23.2446,23.5349,23.2446,23.4895,292927.0
2017-01-04 11:40:00,25.89,25.99,25.88,25.97,109310.0,23.4895,23.5803,23.4805,23.5621,109310.0
2017-01-04 11:50:00,25.98,26.01,25.96,25.99,156658.0,23.5712,23.5984,23.5531,23.5803,156658.0
2017-01-04 12:00:00,26.0,26.02,25.96,25.96,160271.0,23.5894,23.6075,23.5531,23.5531,160271.0
2017-01-04 12:10:00,25.96,25.97,25.92,25.97,93106.0,23.5531,23.5621,23.5168,23.5621,93106.0
2017-01-04 12:20:00,25.97,25.97,25.89,25.89,68163.0,23.5621,23.5621,23.4895,23.4895,68163.0
2017-01-04 12:30:00,25.89,25.96,25.89,25.96,54135.0,23.4895,23.5531,23.4895,23.5531,54135.0
2017-01-04 12:40:00,25.96,25.98,25.95,25.98,59052.0,23.5531,23.5712,23.544,23.5712,59052.0
2017-01-04 12:50:00,25.96,25.99,25.96,25.98,34107.0,23.5531,23.5803,23.5531,23.5712,34107.0
2017-01-04 13:00:00,25.98,26.0,25.97,26.0,74363.0,23.5712,23.5894,23.5621,23.5894,74363.0
2017-01-04 13:10:00,26.0,26.02,25.99,26.0,74165.0,23.5894,23.6075,23.5803,23.5894,74165.0
2017-01-04 13:20:00,26.0,26.01,25.99,26.0,53033.0,23.5894,23.5984,23.5803,23.5894,53033.0
2017-01-04 13:30:00,26.0,26.01,25.98,26.01,102409.0,23.5894,23.5984,23.5712,23.5984,102409.0
2017-01-04 13:40:00,26.01,26.01,25.97,25.99,218376.0,23.5984,23.5984,23.5621,23.5803,218376.0
2017-01-04 13:50:00,25.99,26.0,25.97,25.98,176476.0,23.5803,23.5894,23.5621,23.5712,176476.0
2017-01-04 14:00:00,25.98,26.01,25.97,25.99,133806.0,23.5712,23.5984,23.5621,23.5803,133806.0
2017-01-04 14:10:00,26.0,26.02,25.98,26.0,122274.0,23.5894,23.6075,23.5712,23.5894,122274.0
2017-01-04 14:20:00,26.0,26.02,25.98,26.01,124714.0,23.5894,23.6075,23.5712,23.5984,124714.0
2017-01-04 14:30:00,26.01,26.01,25.97,26.0,82763.0,23.5984,23.5984,23.5621,23.5894,82763.0
2017-01-04 14:40:00,26.0,26.02,25.96,25.98,135333.0,23.5894,23.6075,23.5531,23.5712,135333.0
2017-01-04 14:50:00,25.97,25.98,25.93,25.97,99220.0,23.5621,23.5712,23.5258,23.5621,99220.0
2017-01-04 15:00:00,25.96,25.98,25.95,25.96,49693.0,23.5531,23.5712,23.544,23.5531,49693.0
2017-01-04 15:10:00,25.96,25.98,25.96,25.96,85411.0,23.5531,23.5712,23.5531,23.5531,85411.0
2017-01-04 15:20:00,25.96,25.97,25.91,25.95,130303.0,23.5531,23.5621,23.5077,23.544,130303.0
2017-01-04 15:30:00,25.94,25.97,25.91,25.96,153937.0,23.5349,23.5621,23.5077,23.5531,153937.0
2017-01-04 15:40:00,25.96,25.99,25.88,25.92,258254.0,23.5531,23.5803,23.4805,23.5168,258254.0
2017-01-04 15:50:00,25.93,25.95,25.82,25.83,670589.0,23.5258,23.544,23.426,23.4351,670589.0
2017-01-05 09:30:00,26.19,26.25,26.05,26.22,609646.0,23.7617,23.8162,23.6347,23.789,609646.0
2017-01-05 09:40:00,26.22,26.61,26.19,26.6,940723.0,23.789,24.1428,23.7617,24.1337,940723.0
2017-01-05 09:50:00,26.6,26.8,26.58,26.62,559287.0,24.1337,24.3152,24.1156,24.1519,559287.0
2017-01-05 10:00:00,26.64,26.64,26.31,26.46,457398.0,24.17,24.17,23.8706,24.0067,457398.0
2017-01-05 10:10:00,26.46,26.6,26.46,26.51,201479.0,24.0067,24.1337,24.0067,24.0521,201479.0
2017-01-05 10:20:00,26.52,26.59,26.45,26.51,165372.0,24.0611,24.1246,23.9976,24.0521,165372.0
2017-01-05 10:30:00,26.51,26.63,26.48,26.48,448857.0,24.0521,24.1609,24.0248,24.0248,448857.0
2017-01-05 10:40:00,26.48,26.5,26.31,26.43,180529.0,24.0248,24.043,23.8706,23.9795,180529.0
2017-01-05 10:50:00,26.44,26.51,26.42,26.46,137413.0,23.9886,24.0521,23.9704,24.0067,137413.0
2017-01-05 11:00:00,26.46,26.5,26.2,26.27,224928.0,24.0067,24.043,23.7708,23.8343,224928.0
2017-01-05 11:10:00,26.27,26.35,26.24,26.31,137895.0,23.8343,23.9069,23.8071,23.8706,137895.0
2017-01-05 11:20:00,26.31,26.32,26.17,26.25,253402.0,23.8706,23.8797,23.7436,23.8162,253402.0
2017-01-05 11:30:00,26.25,26.25,26.19,26.21,147194.0,23.8162,23.8162,23.7617,23.7799,147194.0
2017-01-05 11:40:00,26.21,26.22,26.15,26.21,130089.0,23.7799,23.789,23.7254,23.7799,130089.0
2017-01-05 11:50:00,26.21,26.27,26.16,26.25,139784.0,23.7799,23.8343,23.7345,23.8162,139784.0
2017-01-05 12:00:00,26.25,26.26,26.18,26.25,88966.0,23.8162,23.8252,23.7527,23.8162,88966.0
2017-01-05 12:10:00,26.25,26.27,26.17,26.19,141977.0,23.8162,23.8343,23.7436,23.7617,141977.0
2017-01-05 12:20:00,26.2,26.23,26.14,26.2,110781.0,23.7708,23.798,23.7164,23.7708,110781.0
2017-01-05 12:30:00,26.2,26.2,26.07,26.17,257773.0,23.7708,23.7708,23.6529,23.7436,257773.0
2017-01-05 12:40:00,26.17,26.18,26.13,26.16,143760.0,23.7436,23.7527,23.7073,23.7345,143760.0
2017-01-05 12:50:00,26.17,26.17,26.1,26.14,230399.0,23.7436,23.7436,23.6801,23.7164,230399.0
2017-01-05 13:00:00,26.14,26.21,26.14,26.19,124062.0,23.7164,23.7799,23.7164,23.7617,124062.0
2017-01-05 13:10:00,26.19,26.21,26.16,26.19,113999.0,23.7617,23.7799,23.7345,23.7617,113999.0
2017-01-05 13:20:00,26.18,26.25,26.18,26.24,187115.0,23.7527,23.8162,23.7527,23.8071,187115.0
2017-01-05 13:30:00,26.24,26.34,26.24,26.29,516074.0,23.8071,23.8978,23.8071,23.8525,516074.0
2017-01-05 13:40:00,26.29,26.32,26.25,26.28,119776.0,23.8525,23.8797,23.8162,23.8434,119776.0
2017-01-05 13:50:00,26.27,26.3,26.27,26.3,226902.0,23.8343,23.8615,23.8343,23.8615,226902.0
2017-01-05 14:00:00,26.29,26.3,26.25,26.27,183298.0,23.8525,23.8615,23.8162,23.8343,183298.0
2017-01-05 14:10:00,26.27,26.27,26.21,26.23,115316.0,23.8343,23.8343,23.7799,23.798,115316.0
2017-01-05 14:20:00,26.23,26.3,26.2,26.26,184214.0,23.798,23.8615,23.7708,23.8252,184214.0
2017-01-05 14:30:00,26.26,26.38,26.22,26.35,255262.0,23.8252,23.9341,23.789,23.9069,255262.0
2017-01-05 14:40:00,26.34,26.36,26.28,26.33,193533.0,23.8978,23.916,23.8434,23.8888,193533.0
2017-01-05 14:50:00,26.34,26.35,26.28,26.3,153544.0,23.8978,23.9069,23.8434,23.8615,153544.0
2017-01-05 15:00:00,26.29,26.34,26.28,26.34,95147.0,23.8525,23.8978,23.8434,23.8978,95147.0
2017-01-05 15:10:00,26.34,26.35,26.3,26.35,197762.0,23.8978,23.9069,23.8615,23.9069,197762.0
2017-01-05 15:20:00,26.35,26.36,26.3,26.33,190560.0,23.9069,23.916,23.8615,23.8888,190560.0
2017-01-05 15:30:00,26.34,26.38,26.33,26.36,201036.0,23.8978,23.9341,23.8888,23.916,201036.0
2017-01-05 15:40:00,26.36,26.36,26.32,26.33,256634.0,23.916,23.916,23.8797,23.8888,256634.0
2017-01-05 15:50:00,26.34,26.35,26.26,26.3,605657.0,23.8978,23.9069,23.8252,23.8615,605657.0
2017-01-06 09:30:00,26.3,26.41,25.92,26.01,644072.0,23.8615,23.9613,23.5168,23.5984,644072.0
2017-01-06 09:40:00,26.01,26.18,25.96,25.96,430425.0,23.5984,23.7527,23.5531,23.5531,430425.0
2017-01-06 09:50:00,25.97,26.06,25.96,26.05,231581.0,23.5621,23.6438,23.5531,23.6347,231581.0
2017-01-06 10:00:00,26.06,26.1,26.0,26.02,157745.0,23.6438,23.6801,23.5894,23.6075,157745.0
2017-01-06 10:10:00,26.02,26.06,26.0,26.04,151509.0,23.6075,23.6438,23.5894,23.6256,151509.0
2017-01-06 10:20:00,26.04,26.11,26.01,26.04,186632.0,23.6256,23.6892,23.5984,23.6256,186632.0
2017-01-06 10:30:00,26.03,26.07,25.99,26.04,146735.0,23.6166,23.6529,23.5803,23.6256,146735.0
2017-01-06 10:40:00,26.04,26.12,26.02,26.11,92272.0,23.6256,23.6982,23.6075,23.6892,92272.0
2017-01-06 10:50:00,26.12,26.26,26.11,26.26,438013.0,23.6982,23.8252,23.6892,23.8252,438013.0
2017-01-06 11:00:00,26.26,26.34,26.18,26.2,218791.0,23.8252,23.8978,23.7527,23.7708,218791.0
2017-01-06 11:10:00,26.2,26.3,26.19,26.27,86046.0,23.7708,23.8615,23.7617,23.8343,86046.0
2017-01-06 11:20:00,26.27,26.35,26.26,26.32,63982.0,23.8343,23.9069,23.8252,23.8797,63982.0
2017-01-06 11:30:00,26.32,26.39,26.25,26.27,189480.0,23.8797,23.9432,23.8162,23.8343,189480.0
2017-01-06 11:40:00,26.26,26.35,26.26,26.33,93476.0,23.8252,23.9069,23.8252,23.8888,93476.0
2017-01-06 11:50:00,26.34,26.37,26.31,26.34,109830.0,23.8978,23.925,23.8706,23.8978,109830.0
2017-01-06 12:00:00,26.34,26.36,26.32,26.32,121661.0,23.8978,23.916,23.8797,23.8797,121661.0
2017-01-06 12:10:00,26.33,26.39,26.32,26.36,213706.0,23.8888,23.9432,23.8797,23.916,213706.0
2017-01-06 12:20:00,26.37,26.39,26.36,26.38,66530.0,23.925,23.9432,23.916,23.9341,66530.0
2017-01-06 12:30:00,26.39,26.4,26.35,26.36,70763.0,23.9432,23.9523,23.9069,23.916,70763.0
2017-01-06 12:40:00,26.36,26.39,26.35,26.37,51949.0,23.916,23.9432,23.9069,23.925,51949.0
2017-01-06 12:50:00,26.37,26.41,26.36,26.38,86006.0,23.925,23.9613,23.916,23.9341,86006.0
2017-01-06 13:00:00,26.39,26.41,26.36,26.39,41022.0,23.9432,23.9613,23.916,23.9432,41022.0
2017-01-06 13:10:00,26.38,26.41,26.36,26.4,52650.0,23.9341,23.9613,23.916,23.9523,52650.0
2017-01-06 13:20:00,26.41,26.41,26.31,26.31,78499.0,23.9613,23.9613,23.8706,23.8706,78499.0
2017-01-06 13:30:00,26.31,26.31,26.22,26.28,150190.0,23.8706,23.8706,23.789,23.8434,150190.0
2017-01-06 13:40:00,26.28,26.3,26.25,26.29,53800.0,23.8434,23.8615,23.8162,23.8525,53800.0
2017-01-06 13:50:00,26.29,26.32,26.28,26.31,49104.0,23.8525,23.8797,23.8434,23.8706,49104.0
2017-01-06 14:00:00,26.31,26.34,26.3,26.3,58610.0,23.8706,23.8978,23.8615,23.8615,58610.0
2017-01-06 14:10:00,26.3,26.33,26.29,26.32,63959.0,23.8615,23.8888,23.8525,23.8797,63959.0
2017-01-06 14:20:00,26.32,26.33,26.27,26.31,108295.0,23.8797,23.8888,23.8343,23.8706,108295.0
2017-01-06 14:30:00,26.31,26.33,26.28,26.29,46213.0,23.8706,23.8888,23.8434,23.8525,46213.0
2017-01-06 14:40:00,26.28,26.31,26.27,26.3,76916.0,23.8434,23.8706,23.8343,23.8615,76916.0
2017-01-06 14:50:00,26.29,26.31,26.26,26.28,67647.0,23.8525,23.8706,23.8252,23.8434,67647.0
2017-01-06 15:00:00,26.28,26.3,26.25,26.3,79635.0,23.8434,23.8615,23.8162,23.8615,79635.0
2017-01-06 15:10:00,26.29,26.31,26.27,26.29,62719.0,23.8525,23.8706,23.8343,23.8525,62719.0
2017-01-06 15:20:00,26.28,26.3,26.28,26.3,51264.0,23.8434,23.8615,23.8434,23.8615,51264.0
2017-01-06 15:30:00,26.3,26.3,26.26,26.27,109184.0,23.8615,23.8615,23.8252,23.8343,109184.0
2017-01-06 15:40:00,26.27,26.3,26.26,26.3,135225.0,23.8343,23.8615,23.8252,23.8615,135225.0
2017-01-06 15:50:00,26.3,26.31,26.23,26.27,548382.0,23.8615,23.8706,23.798,23.8343,548382.0
2017-01-09 09:30:00,26.64,26.95,26.59,26.89,1561033.0,24.17,24.4513,24.1246,24.3968,1561033.0
2017-01-09 09:40:00,26.89,26.92,26.61,26.65,545081.0,24.3968,24.4241,24.1428,24.1791,545081.0
2017-01-09 09:50:00,26.64,26.65,26.4,26.54,489094.0,24.17,24.1791,23.9523,24.0793,489094.0
2017-01-09 10:00:00,26.54,26.54,26.41,26.47,131482.0,24.0793,24.0793,23.9613,24.0158,131482.0
2017-01-09 10:10:00,26.46,26.5,26.36,26.49,149014.0,24.0067,24.043,23.916,24.0339,149014.0
2017-01-09 10:20:00,26.49,26.5,26.46,26.49,98297.0,24.0339,24.043,24.0067,24.0339,98297.0
2017-01-09 10:30:00,26.49,26.5,26.45,26.49,108331.0,24.0339,24.043,23.9976,24.0339,108331.0
2017-01-09 10:40:00,26.49,26.56,26.48,26.52,146445.0,24.0339,24.0974,24.0248,24.0611,146445.0
2017-01-09 10:50:00,26.53,26.53,26.5,26.5,124499.0,24.0702,24.0702,24.043,24.043,124499.0
2017-01-09 11:00:00,26.49,26.51,26.47,26.51,126989.0,24.0339,24.0521,24.0158,24.0521,126989.0
2017-01-09 11:10:00,26.51,26.6,26.49,26.56,261558.0,24.0521,24.1337,24.0339,24.0974,261558.0
2017-01-09 11:20:00,26.56,26.65,26.55,26.57,328283.0,24.0974,24.1791,24.0884,24.1065,328283.0
2017-01-09 11:30:00,26.58,26.59,26.51,26.52,190845.0,24.1156,24.1246,24.0521,24.0611,190845.0
2017-01-09 11:40:00,26.51,26.54,26.5,26.53,84499.0,24.0521,24.0793,24.043,24.0702,84499.0
2017-01-09 11:50:00,26.54,26.55,26.5,26.52,72882.0,24.0793,24.0884,24.043,24.0611,72882.0
2017-01-09 12:00:00,26.51,26.52,26.4,26.42,170396.0,24.0521,24.0611,23.9523,23.9704,170396.0
2017-01-09 12:10:00,26.41,26.41,26.31,26.41,204211.0,23.9613,23.9613,23.8706,23.9613,204211.0
2017-01-09 12:20:00,26.41,26.43,26.37,26.39,77332.0,23.9613,23.9795,23.925,23.9432,77332.0
2017-01-09 12:30:00,26.39,26.42,26.36,26.37,100454.0,23.9432,23.9704,23.916,23.925,100454.0
2017-01-09 12:40:00,26.37,26.38,26.29,26.3,129657.0,23.925,23.9341,23.8525,23.8615,129657.0
2017-01-09 12:50:00,26.3,26.31,26.23,26.28,177914.0,23.8615,23.8706,23.798,23.8434,177914.0
2017-01-09 13:00:00,26.28,26.36,26.28,26.34,174685.0,23.8434,23.916,23.8434,23.8978,174685.0
2017-01-09 13:10:00,26.34,26.39,26.33,26.34,75476.0,23.8978,23.9432,23.8888,23.8978,75476.0
2017-01-09 13:20:00,26.34,26.34,26.27,26.29,88327.0,23.8978,23.8978,23.8343,23.8525,88327.0
2017-01-09 13:30:00,26.29,26.31,26.22,26.23,92951.0,23.8525,23.8706,23.789,23.798,92951.0
2017-01-09 13:40:00,26.22,26.24,26.14,26.24,95581.0,23.789,23.8071,23.7164,23.8071,95581.0
2017-01-09 13:50:00,26.24,26.27,26.2,26.2,71245.0,23.8071,23.8343,23.7708,23.7708,71245.0
2017-01-09 14:00:00,26.2,26.26,26.19,26.26,75165.0,23.7708,23.8252,23.7617,23.8252,75165.0
2017-01-09 14:10:00,26.26,26.26,26.21,26.26,59907.0,23.8252,23.8252,23.7799,23.8252,59907.0
2017-01-09 14:20:00,26.26,26.3,26.25,26.29,102270.0,23.8252,23.8615,23.8162,23.8525,102270.0
2017-01-09 14:30:00,26.3,26.3,26.27,26.28,47367.0,23.8615,23.8615,23.8343,23.8434,47367.0
2017-01-09 14:40:00,26.27,26.33,26.27,26.3,71177.0,23.8343,23.8888,23.8343,23.8615,71177.0
2017-01-09 14:50:00,26.31,26.32,26.27,26.29,90351.0,23.8706,23.8797,23.8343,23.8525,90351.0
2017-01-09 15:00:00,26.29,26.31,26.28,26.3,94616.0,23.8525,23.8706,23.8434,23.8615,94616.0
2017-01-09 15:10:00,26.31,26.33,26.29,26.3,56786.0,23.8706,23.8888,23.8525,23.8615,56786.0
2017-01-09 15:20:00,26.3,26.3,26.25,26.25,106816.0,23.8615,23.8615,23.8162,23.8162,106816.0
2017-01-09 15:30:00,26.26,26.3,26.25,26.3,174386.0,23.8252,23.8615,23.8162,23.8615,174386.0
2017-01-09 15:40:00,26.3,26.3,26.24,26.25,169319.0,23.8615,23.8615,23.8071,23.8162,169319.0
2017-01-09 15:50:00,26.25,26.3,26.23,26.25,575368.0,23.8162,23.8615,23.798,23.8162,575368.0
2017-01-10 09:30:00,26.3,26.53,26.3,26.51,1337683.0,23.8615,24.0702,23.8615,24.0521,1337683.0
2017-01-10 09:40:00,26.51,26.63,26.44,26.45,1046291.0,24.0521,24.1609,23.9886,23.9976,1046291.0
2017-01-10 09:50:00,26.46,26.52,26.38,26.39,724581.0,24.0067,24.0611,23.9341,23.9432,724581.0
2017-01-10 10:00:00,26.39,26.48,26.37,26.48,602036.0,23.9432,24.0248,23.925,24.0248,602036.0
2017-01-10 10:10:00,26.47,26.51,26.39,26.44,408556.0,24.0158,24.0521,23.9432,23.9886,408556.0
2017-01-10 10:20:00,26.45,26.57,26.44,26.49,1099305.0,23.9976,24.1065,23.9886,24.0339,1099305.0
2017-01-10 10:30:00,26.5,26.66,26.48,26.63,1015879.0,24.043,24.1882,24.0248,24.1609,1015879.0
2017-01-10 10:40:00,26.64,26.75,26.25,26.34,3499260.0,24.17,24.2698,23.8162,23.8978,3499260.0
2017-01-10 10:50:00,26.33,26.7,26.3,26.66,905243.0,23.8888,24.2244,23.8615,24.1882,905243.0
2017-01-10 11:00:00,26.67,26.81,26.66,26.69,705933.0,24.1972,24.3242,24.1882,24.2154,705933.0
2017-01-10 11:10:00,26.69,26.81,26.62,26.69,347850.0,24.2154,24.3242,24.1519,24.2154,347850.0
2017-01-10 11:20:00,26.69,26.79,26.67,26.76,220079.0,24.2154,24.3061,24.1972,24.2789,220079.0
2017-01-10 11:30:00,26.76,26.92,26.68,26.89,744617.0,24.2789,24.4241,24.2063,24.3968,744617.0
2017-01-10 11:40:00,26.89,26.99,26.87,26.95,553009.0,24.3968,24.4876,24.3787,24.4513,553009.0
2017-01-10 11:50:00,26.95,26.95,26.84,26.89,474169.0,24.4513,24.4513,24.3515,24.3968,474169.0
2017-01-10 12:00:00,26.91,27.05,26.9,27.0,642623.0,24.415,24.542,24.4059,24.4966,642623.0
2017-01-10 12:10:00,27.0,27.07,27.0,27.03,325047.0,24.4966,24.5601,24.4966,24.5239,325047.0
2017-01-10 12:20:00,27.03,27.05,26.93,26.95,460805.0,24.5239,24.542,24.4331,24.4513,460805.0
2017-01-10 12:30:00,26.95,27.01,26.95,26.99,108533.0,24.4513,24.5057,24.4513,24.4876,108533.0
2017-01-10 12:40:00,26.99,27.01,26.96,26.96,195089.0,24.4876,24.5057,24.4603,24.4603,195089.0
2017-01-10 12:50:00,26.97,27.01,26.96,27.0,247182.0,24.4694,24.5057,24.4603,24.4966,247182.0
2017-01-10 13:00:00,27.0,27.01,26.99,27.0,233861.0,24.4966,24.5057,24.4876,24.4966,233861.0
2017-01-10 13:10:00,27.0,27.09,26.99,27.08,222324.0,24.4966,24.5783,24.4876,24.5692,222324.0
2017-01-10 13:20:00,27.09,27.1,27.02,27.03,146905.0,24.5783,24.5874,24.5148,24.5239,146905.0
2017-01-10 13:30:00,27.02,27.1,27.01,27.08,98904.0,24.5148,24.5874,24.5057,24.5692,98904.0
2017-01-10 13:40:00,27.09,27.1,26.98,27.0,260354.0,24.5783,24.5874,24.4785,24.4966,260354.0
2017-01-10 13:50:00,27.01,27.03,26.99,27.0,168958.0,24.5057,24.5239,24.4876,24.4966,168958.0
2017-01-10 14:00:00,27.0,27.06,26.99,27.05,200605.0,24.4966,24.5511,24.4876,24.542,200605.0
2017-01-10 14:10:00,27.04,27.08,26.99,27.0,224817.0,24.5329,24.5692,24.4876,24.4966,224817.0
2017-01-10 14:20:00,27.0,27.01,26.98,27.0,98808.0,24.4966,24.5057,24.4785,24.4966,98808.0
2017-01-10 14:30:00,27.0,27.02,26.98,27.02,100960.0,24.4966,24.5148,24.4785,24.5148,100960.0
2017-01-10 14:40:00,27.01,27.02,26.98,27.0,97872.0,24.5057,24.5148,24.4785,24.4966,97872.0
2017-01-10 14:50:00,27.0,27.0,26.97,26.97,231410.0,24.4966,24.4966,24.4694,24.4694,231410.0
2017-01-10 15:00:00,26.98,26.98,26.88,26.91,329875.0,24.4785,24.4785,24.3878,24.415,329875.0
2017-01-10 15:10:00,26.92,26.97,26.92,26.97,111559.0,24.4241,24.4694,24.4241,24.4694,111559.0
2017-01-10 15:20:00,26.97,27.0,26.94,27.0,185888.0,24.4694,24.4966,24.4422,24.4966,185888.0
2017-01-10 15:30:00,27.0,27.0,26.95,27.0,237466.0,24.4966,24.4966,24.4513,24.4966,237466.0
2017-01-10 15:40:00,26.99,27.01,26.91,26.93,306595.0,24.4876,24.5057,24.415,24.4331,306595.0
2017-01-10 15:50:00,26.93,26.95,26.86,26.9,643449.0,24.4331,24.4513,24.3696,24.4059,643449.0
2017-01-11 09:30:00,26.76,27.02,26.73,26.86,328794.0,24.2789,24.5148,24.2517,24.3696,328794.0
2017-01-11 09:40:00,26.85,26.96,26.8,26.91,447031.0,24.3605,24.4603,24.3152,24.415,447031.0
2017-01-11 09:50:00,26.92,27.09,26.91,27.0,287799.0,24.4241,24.5783,24.415,24.4966,287799.0
2017-01-11 10:00:00,27.0,27.15,26.99,27.13,266874.0,24.4966,24.6327,24.4876,24.6146,266874.0
2017-01-11 10:10:00,27.13,27.18,27.09,27.11,183483.0,24.6146,24.6599,24.5783,24.5964,183483.0
2017-01-11 10:20:00,27.12,27.14,26.97,27.04,105335.0,24.6055,24.6237,24.4694,24.5329,105335.0
2017-01-11 10:30:00,27.04,27.08,27.01,27.06,63977.0,24.5329,24.5692,24.5057,24.5511,63977.0
2017-01-11 10:40:00,27.06,27.08,27.0,27.07,121180.0,24.5511,24.5692,24.4966,24.5601,121180.0
2017-01-11 10:50:00,27.08,27.09,26.94,26.95,162395.0,24.5692,24.5783,24.4422,24.4513,162395.0
2017-01-11 11:00:00,26.95,26.98,26.88,26.89,209141.0,24.4513,24.4785,24.3878,24.3968,209141.0
2017-01-11 11:10:00,26.89,26.92,26.8,26.89,156843.0,24.3968,24.4241,24.3152,24.3968,156843.0
2017-01-11 11:20:00,26.89,26.92,26.76,26.76,108226.0,24.3968,24.4241,24.2789,24.2789,108226.0
2017-01-11 11:30:00,26.77,26.78,26.5,26.54,188845.0,24.288,24.297,24.043,24.0793,188845.0
2017-01-11 11:40:00,26.55,26.74,26.53,26.69,86390.0,24.0884,24.2607,24.0702,24.2154,86390.0
2017-01-11 11:50:00,26.68,26.75,26.63,26.74,63189.0,24.2063,24.2698,24.1609,24.2607,63189.0
2017-01-11 12:00:00,26.74,26.8,26.66,26.67,106759.0,24.2607,24.3152,24.1882,24.1972,106759.0
2017-01-11 12:10:00,26.67,26.68,26.58,26.61,110286.0,24.1972,24.2063,24.1156,24.1428,110286.0
2017-01-11 12:20:00,26.61,26.66,26.56,26.65,69592.0,24.1428,24.1882,24.0974,24.1791,69592.0
2017-01-11 12:30:00,26.65,26.66,26.6,26.61,58387.0,24.1791,24.1882,24.1337,24.1428,58387.0
2017-01-11 12:40:00,26.62,26.62,26.52,26.54,77674.0,24.1519,24.1519,24.0611,24.0793,77674.0
2017-01-11 12:50:00,26.54,26.57,26.5,26.56,72785.0,24.0793,24.1065,24.043,24.0974,72785.0
2017-01-11 13:00:00,26.56,26.58,26.49,26.51,92109.0,24.0974,24.1156,24.0339,24.0521,92109.0
2017-01-11 13:10:00,26.51,26.51,26.44,26.49,71130.0,24.0521,24.0521,23.9886,24.0339,71130.0
2017-01-11 13:20:00,26.49,26.54,26.49,26.5,48303.0,24.0339,24.0793,24.0339,24.043,48303.0
2017-01-11 13:30:00,26.5,26.56,26.49,26.53,54606.0,24.043,24.0974,24.0339,24.0702,54606.0
2017-01-11 13:40:00,26.52,26.59,26.52,26.57,42265.0,24.0611,24.1246,24.0611,24.1065,42265.0
2017-01-11 13:50:00,26.57,26.65,26.56,26.62,59678.0,24.1065,24.1791,24.0974,24.1519,59678.0
2017-01-11 14:00:00,26.62,26.65,26.61,26.63,35445.0,24.1519,24.1791,24.1428,24.1609,35445.0
2017-01-11 14:10:00,26.63,26.7,26.62,26.67,66787.0,24.1609,24.2244,24.1519,24.1972,66787.0
2017-01-11 14:20:00,26.67,26.7,26.66,26.68,48647.0,24.1972,24.2244,24.1882,24.2063,48647.0
2017-01-11 14:30:00,26.68,26.78,26.68,26.75,97510.0,24.2063,24.297,24.2063,24.2698,97510.0
2017-01-11 14:40:00,26.76,26.77,26.7,26.73,124775.0,24.2789,24.288,24.2244,24.2517,124775.0
2017-01-11 14:50:00,26.73,26.78,26.71,26.78,54988.0,24.2517,24.297,24.2335,24.297,54988.0
2017-01-11 15:00:00,26.78,26.78,26.73,26.74,65349.0,24.297,24.297,24.2517,24.2607,65349.0
2017-01-11 15:10:00,26.74,26.79,26.73,26.78,44337.0,24.2607,24.3061,24.2517,24.297,44337.0
2017-01-11 15:20:00,26.77,26.78,26.73,26.76,79737.0,24.288,24.297,24.2517,24.2789,79737.0
2017-01-11 15:30:00,26.75,26.79,26.75,26.76,103044.0,24.2698,24.3061,24.2698,24.2789,103044.0
2017-01-11 15:40:00,26.76,26.76,26.72,26.73,138194.0,24.2789,24.2789,24.2426,24.2517,138194.0
2017-01-11 15:50:00,26.74,26.77,26.73,26.77,423072.0,24.2607,24.288,24.2517,24.288,423072.0
2017-01-12 09:30:00,26.83,26.83,26.59,26.64,254474.0,24.3424,24.3424,24.1246,24.17,254474.0
2017-01-12 09:40:00,26.64,26.78,26.61,26.75,179323.0,24.17,24.297,24.1428,24.2698,179323.0
2017-01-12 09:50:00,26.75,26.77,26.67,26.76,175775.0,24.2698,24.288,24.1972,24.2789,175775.0
2017-01-12 10:00:00,26.75,26.77,26.55,26.59,149079.0,24.2698,24.288,24.0884,24.1246,149079.0
2017-01-12 10:10:00,26.6,26.62,26.57,26.6,189787.0,24.1337,24.1519,24.1065,24.1337,189787.0
2017-01-12 10:20:00,26.6,26.66,26.6,26.63,134608.0,24.1337,24.1882,24.1337,24.1609,134608.0
2017-01-12 10:30:00,26.62,26.63,26.55,26.55,102548.0,24.1519,24.1609,24.0884,24.0884,102548.0
2017-01-12 10:40:00,26.54,26.59,26.51,26.52,114605.0,24.0793,24.1246,24.0521,24.0611,114605.0
2017-01-12 10:50:00,26.51,26.6,26.48,26.58,140591.0,24.0521,24.1337,24.0248,24.1156,140591.0
2017-01-12 11:00:00,26.57,26.57,26.48,26.57,229876.0,24.1065,24.1065,24.0248,24.1065,229876.0
2017-01-12 11:10:00,26.56,26.62,26.54,26.57,85286.0,24.0974,24.1519,24.0793,24.1065,85286.0
2017-01-12 11:20:00,26.57,26.63,26.56,26.6,65300.0,24.1065,24.1609,24.0974,24.1337,65300.0
2017-01-12 11:30:00,26.6,26.61,26.56,26.59,71896.0,24.1337,24.1428,24.0974,24.1246,71896.0
2017-01-12 11:40:00,26.59,26.62,26.54,26.56,72254.0,24.1246,24.1519,24.0793,24.0974,72254.0
2017-01-12 11:50:00,26.56,26.56,26.52,26.52,66457.0,24.0974,24.0974,24.0611,24.0611,66457.0
2017-01-12 12:00:00,26.53,26.54,26.51,26.52,61513.0,24.0702,24.0793,24.0521,24.0611,61513.0
2017-01-12 12:10:00,26.51,26.59,26.5,26.59,87629.0,24.0521,24.1246,24.043,24.1246,87629.0
2017-01-12 12:20:00,26.6,26.62,26.56,26.62,58948.0,24.1337,24.1519,24.0974,24.1519,58948.0
2017-01-12 12:30:00,26.62,26.63,26.61,26.63,20580.0,24.1519,24.1609,24.1428,24.1609,20580.0
2017-01-12 12:40:00,26.63,26.66,26.62,26.66,35904.0,24.1609,24.1882,24.1519,24.1882,35904.0
2017-01-12 12:50:00,26.65,26.66,26.62,26.62,33329.0,24.1791,24.1882,24.1519,24.1519,33329.0
2017-01-12 13:00:00,26.62,26.65,26.6,26.62,52021.0,24.1519,24.1791,24.1337,24.1519,52021.0
2017-01-12 13:10:00,26.62,26.65,26.61,26.64,29403.0,24.1519,24.1791,24.1428,24.17,29403.0
2017-01-12 13:20:00,26.65,26.65,26.61,26.61,34038.0,24.1791,24.1791,24.1428,24.1428,34038.0
2017-01-12 13:30:00,26.62,26.67,26.61,26.65,47986.0,24.1519,24.1972,24.1428,24.1791,47986.0
2017-01-12 13:40:00,26.64,26.66,26.61,26.64,74076.0,24.17,24.1882,24.1428,24.17,74076.0
2017-01-12 13:50:00,26.64,26.64,26.6,26.62,56589.0,24.17,24.17,24.1337,24.1519,56589.0
2017-01-12 14:00:00,26.62,26.63,26.6,26.6,36572.0,24.1519,24.1609,24.1337,24.1337,36572.0
2017-01-12 14:10:00,26.6,26.65,26.6,26.61,42879.0,24.1337,24.1791,24.1337,24.1428,42879.0
2017-01-12 14:20:00,26.61,26.64,26.6,26.64,45460.0,24.1428,24.17,24.1337,24.17,45460.0
2017-01-12 14:30:00,26.64,26.66,26.62,26.64,54783.0,24.17,24.1882,24.1519,24.17,54783.0
2017-01-12 14:40:00,26.64,26.64,26.6,26.63,57669.0,24.17,24.17,24.1337,24.1609,57669.0
2017-01-12 14:50:00,26.63,26.66,26.62,26.62,33927.0,24.1609,24.1882,24.1519,24.1519,33927.0
2017-01-12 15:00:00,26.62,26.63,26.6,26.63,49107.0,24.1519,24.1609,24.1337,24.1609,49107.0
2017-01-12 15:10:00,26.63,26.63,26.61,26.62,34221.0,24.1609,24.1609,24.1428,24.1519,34221.0
2017-01-12 15:20:00,26.62,26.63,26.6,26.62,74370.0,24.1519,24.1609,24.1337,24.1519,74370.0
2017-01-12 15:30:00,26.62,26.64,26.61,26.64,81992.0,24.1519,24.17,24.1428,24.17,81992.0
2017-01-12 15:40:00,26.64,26.64,26.6,26.62,315597.0,24.17,24.17,24.1337,24.1519,315597.0
2017-01-12 15:50:00,26.62,26.63,26.54,26.6,847546.0,24.1519,24.1609,24.0793,24.1337,847546.0
2017-01-13 09:30:00,26.77,26.77,26.52,26.54,364642.0,24.288,24.288,24.0611,24.0793,364642.0
2017-01-13 09:40:00,26.55,26.77,26.55,26.74,287306.0,24.0884,24.288,24.0884,24.2607,287306.0
2017-01-13 09:50:00,26.75,26.87,26.74,26.86,230153.0,24.2698,24.3787,24.2607,24.3696,230153.0
2017-01-13 10:00:00,26.86,26.9,26.76,26.78,296595.0,24.3696,24.4059,24.2789,24.297,296595.0
2017-01-13 10:10:00,26.78,26.79,26.68,26.73,162601.0,24.297,24.3061,24.2063,24.2517,162601.0
2017-01-13 10:20:00,26.73,26.77,26.66,26.71,129560.0,24.2517,24.288,24.1882,24.2335,129560.0
2017-01-13 10:30:00,26.71,26.72,26.65,26.68,419213.0,24.2335,24.2426,24.1791,24.2063,419213.0
2017-01-13 10:40:00,26.67,26.74,26.67,26.74,113170.0,24.1972,24.2607,24.1972,24.2607,113170.0
2017-01-13 10:50:00,26.74,26.75,26.71,26.71,49700.0,24.2607,24.2698,24.2335,24.2335,49700.0
2017-01-13 11:00:00,26.71,26.75,26.69,26.69,115973.0,24.2335,24.2698,24.2154,24.2154,115973.0
2017-01-13 11:10:00,26.69,26.72,26.69,26.7,100883.0,24.2154,24.2426,24.2154,24.2244,100883.0
2017-01-13 11:20:00,26.71,26.71,26.69,26.69,31140.0,24.2335,24.2335,24.2154,24.2154,31140.0
2017-01-13 11:30:00,26.69,26.73,26.67,26.71,481723.0,24.2154,24.2517,24.1972,24.2335,481723.0
2017-01-13 11:40:00,26.72,26.8,26.7,26.78,93002.0,24.2426,24.3152,24.2244,24.297,93002.0
2017-01-13 11:50:00,26.77,26.8,26.75,26.79,80491.0,24.288,24.3152,24.2698,24.3061,80491.0
2017-01-13 12:00:00,26.78,26.81,26.76,26.8,60647.0,24.297,24.3242,24.2789,24.3152,60647.0
2017-01-13 12:10:00,26.8,26.8,26.74,26.76,68321.0,24.3152,24.3152,24.2607,24.2789,68321.0
2017-01-13 12:20:00,26.75,26.76,26.74,26.75,65811.0,24.2698,24.2789,24.2607,24.2698,65811.0
2017-01-13 12:30:00,26.75,26.79,26.75,26.79,54530.0,24.2698,24.3061,24.2698,24.3061,54530.0
2017-01-13 12:40:00,26.79,26.83,26.78,26.82,95193.0,24.3061,24.3424,24.297,24.3333,95193.0
2017-01-13 12:50:00,26.82,26.82,26.79,26.79,41965.0,24.3333,24.3333,24.3061,24.3061,41965.0
2017-01-13 13:00:00,26.8,26.86,26.79,26.86,63167.0,24.3152,24.3696,24.3061,24.3696,63167.0
2017-01-13 13:10:00,26.85,26.86,26.82,26.82,60689.0,24.3605,24.3696,24.3333,24.3333,60689.0
2017-01-13 13:20:00,26.82,26.83,26.78,26.81,66904.0,24.3333,24.3424,24.297,24.3242,66904.0
2017-01-13 13:30:00,26.81,26.82,26.76,26.76,49641.0,24.3242,24.3333,24.2789,24.2789,49641.0
2017-01-13 13:40:00,26.76,26.78,26.76,26.77,55954.0,24.2789,24.297,24.2789,24.288,55954.0
2017-01-13 13:50:00,26.77,26.83,26.76,26.82,80207.0,24.288,24.3424,24.2789,24.3333,80207.0
2017-01-13 14:00:00,26.83,26.88,26.82,26.85,107114.0,24.3424,24.3878,24.3333,24.3605,107114.0
2017-01-13 14:10:00,26.86,26.86,26.84,26.86,47757.0,24.3696,24.3696,24.3515,24.3696,47757.0
2017-01-13 14:20:00,26.85,26.87,26.82,26.82,117359.0,24.3605,24.3787,24.3333,24.3333,117359.0
2017-01-13 14:30:00,26.82,26.85,26.82,26.83,91393.0,24.3333,24.3605,24.3333,24.3424,91393.0
2017-01-13 14:40:00,26.83,26.84,26.79,26.79,50404.0,24.3424,24.3515,24.3061,24.3061,50404.0
2017-01-13 14:50:00,26.79,26.8,26.79,26.8,42393.0,24.3061,24.3152,24.3061,24.3152,42393.0
2017-01-13 15:00:00,26.8,26.83,26.79,26.83,54056.0,24.3152,24.3424,24.3061,24.3424,54056.0
2017-01-13 15:10:00,26.83,26.88,26.82,26.87,78160.0,24.3424,24.3878,24.3333,24.3787,78160.0
2017-01-13 15:20:00,26.87,26.88,26.85,26.86,99487.0,24.3787,24.3878,24.3605,24.3696,99487.0
2017-01-13 15:30:00,26.86,26.86,26.82,26.84,78157.0,24.3696,24.3696,24.3333,24.3515,78157.0
2017-01-13 15:40:00,26.85,26.86,26.84,26.85,111872.0,24.3605,24.3696,24.3515,24.3605,111872.0
2017-01-13 15:50:00,26.85,26.86,26.81,26.86,740818.0,24.3605,24.3696,24.3242,24.3696,740818.0
2017-01-17 09:30:00,26.82,27.04,26.71,27.01,804266.0,24.3333,24.5329,24.2335,24.5057,804266.0
2017-01-17 09:40:00,27.0,27.09,26.93,27.09,250037.0,24.4966,24.5783,24.4331,24.5783,250037.0
2017-01-17 09:50:00,27.09,27.14,27.03,27.11,140795.0,24.5783,24.6237,24.5239,24.5964,140795.0
2017-01-17 10:00:00,27.1,27.17,27.1,27.13,296957.0,24.5874,24.6509,24.5874,24.6146,296957.0
2017-01-17 10:10:00,27.14,27.3,27.12,27.3,345488.0,24.6237,24.7688,24.6055,24.7688,345488.0
2017-01-17 10:20:00,27.3,27.44,27.29,27.41,539940.0,24.7688,24.8958,24.7597,24.8686,539940.0
2017-01-17 10:30:00,27.42,27.54,27.36,27.53,744778.0,24.8777,24.9866,24.8233,24.9775,744778.0
2017-01-17 10:40:00,27.52,27.62,27.52,27.61,412258.0,24.9684,25.0591,24.9684,25.0501,412258.0
2017-01-17 10:50:00,27.61,27.65,27.41,27.49,392553.0,25.0501,25.0864,24.8686,24.9412,392553.0
2017-01-17 11:00:00,27.49,27.62,27.48,27.52,312089.0,24.9412,25.0591,24.9321,24.9684,312089.0
2017-01-17 11:10:00,27.52,27.53,27.46,27.46,142153.0,24.9684,24.9775,24.914,24.914,142153.0
2017-01-17 11:20:00,27.47,27.48,27.31,27.32,183160.0,24.9231,24.9321,24.7779,24.787,183160.0
2017-01-17 11:30:00,27.32,27.35,27.25,27.29,133650.0,24.787,24.8142,24.7235,24.7597,133650.0
2017-01-17 11:40:00,27.29,27.32,27.26,27.31,147601.0,24.7597,24.787,24.7325,24.7779,147601.0
2017-01-17 11:50:00,27.31,27.34,27.29,27.32,61055.0,24.7779,24.8051,24.7597,24.787,61055.0
2017-01-17 12:00:00,27.33,27.33,27.26,27.29,56495.0,24.796,24.796,24.7325,24.7597,56495.0
2017-01-17 12:10:00,27.29,27.3,27.26,27.3,39054.0,24.7597,24.7688,24.7325,24.7688,39054.0
2017-01-17 12:20:00,27.3,27.32,27.29,27.3,63268.0,24.7688,24.787,24.7597,24.7688,63268.0
2017-01-17 12:30:00,27.3,27.31,27.29,27.3,42638.0,24.7688,24.7779,24.7597,24.7688,42638.0
2017-01-17 12:40:00,27.3,27.32,27.29,27.3,91976.0,24.7688,24.787,24.7597,24.7688,91976.0
2017-01-17 12:50:00,27.3,27.31,27.27,27.31,92383.0,24.7688,24.7779,24.7416,24.7779,92383.0
2017-01-17 13:00:00,27.31,27.32,27.3,27.3,32901.0,24.7779,24.787,24.7688,24.7688,32901.0
2017-01-17 13:10:00,27.31,27.33,27.29,27.3,108997.0,24.7779,24.796,24.7597,24.7688,108997.0
2017-01-17 13:20:00,27.3,27.3,27.27,27.29,74366.0,24.7688,24.7688,24.7416,24.7597,74366.0
2017-01-17 13:30:00,27.29,27.3,27.27,27.3,59560.0,24.7597,24.7688,24.7416,24.7688,59560.0
2017-01-17 13:40:00,27.3,27.3,27.25,27.27,60373.0,24.7688,24.7688,24.7235,24.7416,60373.0
2017-01-17 13:50:00,27.27,27.28,27.17,27.18,79751.0,24.7416,24.7507,24.6509,24.6599,79751.0
2017-01-17 14:00:00,27.18,27.22,27.17,27.21,54465.0,24.6599,24.6962,24.6509,24.6872,54465.0
2017-01-17 14:10:00,27.2,27.2,27.15,27.15,69620.0,24.6781,24.6781,24.6327,24.6327,69620.0
2017-01-17 14:20:00,27.15,27.16,27.11,27.13,83608.0,24.6327,24.6418,24.5964,24.6146,83608.0
2017-01-17 14:30:00,27.12,27.14,27.09,27.1,151448.0,24.6055,24.6237,24.5783,24.5874,151448.0
2017-01-17 14:40:00,27.1,27.15,27.08,27.14,85961.0,24.5874,24.6327,24.5692,24.6237,85961.0
2017-01-17 14:50:00,27.14,27.14,27.1,27.1,71685.0,24.6237,24.6237,24.5874,24.5874,71685.0
2017-01-17 15:00:00,27.11,27.12,27.1,27.11,64562.0,24.5964,24.6055,24.5874,24.5964,64562.0
2017-01-17 15:10:00,27.11,27.18,27.1,27.17,70586.0,24.5964,24.6599,24.5874,24.6509,70586.0
2017-01-17 15:20:00,27.16,27.2,27.15,27.18,110084.0,24.6418,24.6781,24.6327,24.6599,110084.0
2017-01-17 15:30:00,27.18,27.2,27.17,27.2,106426.0,24.6599,24.6781,24.6509,24.6781,106426.0
2017-01-17 15:40:00,27.2,27.22,27.19,27.21,206029.0,24.6781,24.6962,24.669,24.6872,206029.0
2017-01-17 15:50:00,27.22,27.23,27.2,27.21,424872.0,24.6962,24.7053,24.6781,24.6872,424872.0
2017-01-18 09:30:00,27.34,27.43,27.2,27.38,537927.0,24.8051,24.8868,24.6781,24.8414,537927.0
2017-01-18 09:40:00,27.38,27.5,27.36,27.43,397308.0,24.8414,24.9503,24.8233,24.8868,397308.0
2017-01-18 09:50:00,27.42,27.47,27.34,27.43,486542.0,24.8777,24.9231,24.8051,24.8868,486542.0
2017-01-18 10:00:00,27.44,27.44,27.37,27.37,130201.0,24.8958,24.8958,24.8323,24.8323,130201.0
2017-01-18 10:10:00,27.37,27.43,27.36,27.38,170601.0,24.8323,24.8868,24.8233,24.8414,170601.0
2017-01-18 10:20:00,27.38,27.39,27.0,27.12,480292.0,24.8414,24.8505,24.4966,24.6055,480292.0
2017-01-18 10:30:00,27.11,27.14,27.04,27.07,184217.0,24.5964,24.6237,24.5329,24.5601,184217.0
2017-01-18 10:40:00,27.07,27.09,26.96,27.0,131555.0,24.5601,24.5783,24.4603,24.4966,131555.0
2017-01-18 10:50:00,26.99,27.06,26.98,27.04,120943.0,24.4876,24.5511,24.4785,24.5329,120943.0
2017-01-18 11:00:00,27.04,27.08,26.96,26.96,140440.0,24.5329,24.5692,24.4603,24.4603,140440.0
2017-01-18 11:10:00,26.96,26.97,26.87,26.9,226673.0,24.4603,24.4694,24.3787,24.4059,226673.0
2017-01-18 11:20:00,26.9,26.96,26.86,26.95,153305.0,24.4059,24.4603,24.3696,24.4513,153305.0
2017-01-18 11:30:00,26.95,27.05,26.94,27.03,158607.0,24.4513,24.542,24.4422,24.5239,158607.0
2017-01-18 11:40:00,27.02,27.09,26.98,27.0,100955.0,24.5148,24.5783,24.4785,24.4966,100955.0
2017-01-18 11:50:00,26.99,27.0,26.93,26.95,67981.0,24.4876,24.4966,24.4331,24.4513,67981.0
2017-01-18 12:00:00,26.94,27.01,26.93,27.01,57330.0,24.4422,24.5057,24.4331,24.5057,57330.0
2017-01-18 12:10:00,27.0,27.07,27.0,27.03,59730.0,24.4966,24.5601,24.4966,24.5239,59730.0
2017-01-18 12:20:00,27.04,27.09,27.03,27.07,100809.0,24.5329,24.5783,24.5239,24.5601,100809.0
2017-01-18 12:30:00,27.06,27.08,27.04,27.05,56331.0,24.5511,24.5692,24.5329,24.542,56331.0
2017-01-18 12:40:00,27.05,27.1,27.04,27.09,102208.0,24.542,24.5874,24.5329,24.5783,102208.0
2017-01-18 12:50:00,27.09,27.09,27.06,27.07,98056.0,24.5783,24.5783,24.5511,24.5601,98056.0
2017-01-18 13:00:00,27.07,27.1,27.06,27.07,102741.0,24.5601,24.5874,24.5511,24.5601,102741.0
2017-01-18 13:10:00,27.07,27.08,27.02,27.03,53672.0,24.5601,24.5692,24.5148,24.5239,53672.0
2017-01-18 13:20:00,27.03,27.05,27.0,27.02,60924.0,24.5239,24.542,24.4966,24.5148,60924.0
2017-01-18 13:30:00,27.02,27.03,26.98,26.99,51660.0,24.5148,24.5239,24.4785,24.4876,51660.0
2017-01-18 13:40:00,26.99,27.06,26.99,27.02,178450.0,24.4876,24.5511,24.4876,24.5148,178450.0
2017-01-18 13:50:00,27.03,27.04,26.99,26.99,32430.0,24.5239,24.5329,24.4876,24.4876,32430.0
2017-01-18 14:00:00,26.99,27.01,26.96,26.97,42457.0,24.4876,24.5057,24.4603,24.4694,42457.0
2017-01-18 14:10:00,26.98,27.01,26.96,27.01,60052.0,24.4785,24.5057,24.4603,24.5057,60052.0
2017-01-18 14:20:00,27.01,27.02,26.99,27.02,72786.0,24.5057,24.5148,24.4876,24.5148,72786.0
2017-01-18 14:30:00,27.01,27.02,27.01,27.01,18956.0,24.5057,24.5148,24.5057,24.5057,18956.0
2017-01-18 14:40:00,27.02,27.02,27.0,27.0,33359.0,24.5148,24.5148,24.4966,24.4966,33359.0
2017-01-18 14:50:00,27.01,27.01,26.99,27.0,64173.0,24.5057,24.5057,24.4876,24.4966,64173.0
2017-01-18 15:00:00,27.0,27.07,26.99,27.07,101147.0,24.4966,24.5601,24.4876,24.5601,101147.0
2017-01-18 15:10:00,27.06,27.07,27.06,27.07,26252.0,24.5511,24.5601,24.5511,24.5601,26252.0
2017-01-18 15:20:00,27.07,27.07,27.06,27.07,46554.0,24.5601,24.5601,24.5511,24.5601,46554.0
2017-01-18 15:30:00,27.06,27.11,27.06,27.11,173551.0,24.5511,24.5964,24.5511,24.5964,173551.0
2017-01-18 15:40:00,27.1,27.14,27.1,27.13,110562.0,24.5874,24.6237,24.5874,24.6146,110562.0
2017-01-18 15:50:00,27.14,27.19,27.13,27.15,438062.0,24.6237,24.669,24.6146,24.6327,438062.0
2017-01-19 09:30:00,27.3,27.36,27.13,27.21,379986.0,24.7688,24.8233,24.6146,24.6872,379986.0
2017-01-19 09:40:00,27.18,27.39,27.14,27.36,173509.0,24.6599,24.8505,24.6237,24.8233,173509.0
2017-01-19 09:50:00,27.37,27.38,27.28,27.35,333279.0,24.8323,24.8414,24.7507,24.8142,333279.0
2017-01-19 10:00:00,27.34,27.35,27.25,27.26,153915.0,24.8051,24.8142,24.7235,24.7325,153915.0
2017-01-19 10:10:00,27.27,27.36,27.25,27.35,227805.0,24.7416,24.8233,24.7235,24.8142,227805.0
2017-01-19 10:20:00,27.36,27.41,27.3,27.39,139958.0,24.8233,24.8686,24.7688,24.8505,139958.0
2017-01-19 10:30:00,27.39,27.55,27.38,27.52,425221.0,24.8505,24.9956,24.8414,24.9684,425221.0
2017-01-19 10:40:00,27.51,27.63,27.5,27.61,542036.0,24.9593,25.0682,24.9503,25.0501,542036.0
2017-01-19 10:50:00,27.6,27.65,27.56,27.6,218042.0,25.041,25.0864,25.0047,25.041,218042.0
2017-01-19 11:00:00,27.6,27.64,27.46,27.49,375183.0,25.041,25.0773,24.914,24.9412,375183.0
2017-01-19 11:10:00,27.49,27.65,27.48,27.53,291300.0,24.9412,25.0864,24.9321,24.9775,291300.0
2017-01-19 11:20:00,27.54,27.63,27.49,27.61,285856.0,24.9866,25.0682,24.9412,25.0501,285856.0
2017-01-19 11:30:00,27.61,27.62,27.54,27.57,217946.0,25.0501,25.0591,24.9866,25.0138,217946.0
2017-01-19 11:40:00,27.57,27.7,27.57,27.69,173380.0,25.0138,25.1317,25.0138,25.1227,173380.0
2017-01-19 11:50:00,27.7,27.72,27.69,27.71,194078.0,25.1317,25.1499,25.1227,25.1408,194078.0
2017-01-19 12:00:00,27.7,27.71,27.59,27.66,241840.0,25.1317,25.1408,25.0319,25.0954,241840.0
2017-01-19 12:10:00,27.67,27.7,27.65,27.69,144495.0,25.1045,25.1317,25.0864,25.1227,144495.0
2017-01-19 12:20:00,27.69,27.76,27.64,27.72,234257.0,25.1227,25.1862,25.0773,25.1499,234257.0
2017-01-19 12:30:00,27.71,27.75,27.66,27.75,138275.0,25.1408,25.1771,25.0954,25.1771,138275.0
2017-01-19 12:40:00,27.74,27.84,27.71,27.76,362874.0,25.168,25.2588,25.1408,25.1862,362874.0
2017-01-19 12:50:00,27.76,27.77,27.71,27.73,319968.0,25.1862,25.1952,25.1408,25.1589,319968.0
2017-01-19 13:00:00,27.73,27.74,27.67,27.71,104269.0,25.1589,25.168,25.1045,25.1408,104269.0
2017-01-19 13:10:00,27.71,27.72,27.66,27.69,130815.0,25.1408,25.1499,25.0954,25.1227,130815.0
2017-01-19 13:20:00,27.7,27.7,27.64,27.69,63398.0,25.1317,25.1317,25.0773,25.1227,63398.0
2017-01-19 13:30:00,27.69,27.71,27.67,27.69,67998.0,25.1227,25.1408,25.1045,25.1227,67998.0
2017-01-19 13:40:00,27.68,27.73,27.67,27.73,62266.0,25.1136,25.1589,25.1045,25.1589,62266.0
2017-01-19 13:50:00,27.73,27.74,27.72,27.72,91654.0,25.1589,25.168,25.1499,25.1499,91654.0
2017-01-19 14:00:00,27.72,27.78,27.71,27.72,178341.0,25.1499,25.2043,25.1408,25.1499,178341.0
2017-01-19 14:10:00,27.71,27.73,27.65,27.68,171753.0,25.1408,25.1589,25.0864,25.1136,171753.0
2017-01-19 14:20:00,27.67,27.69,27.6,27.67,132399.0,25.1045,25.1227,25.041,25.1045,132399.0
2017-01-19 14:30:00,27.66,27.68,27.65,27.66,43065.0,25.0954,25.1136,25.0864,25.0954,43065.0
2017-01-19 14:40:00,27.66,27.73,27.65,27.71,119706.0,25.0954,25.1589,25.0864,25.1408,119706.0
2017-01-19 14:50:00,27.7,27.7,27.66,27.69,74580.0,25.1317,25.1317,25.0954,25.1227,74580.0
2017-01-19 15:00:00,27.7,27.72,27.63,27.66,94675.0,25.1317,25.1499,25.0682,25.0954,94675.0
2017-01-19 15:10:00,27.66,27.73,27.65,27.71,152149.0,25.0954,25.1589,25.0864,25.1408,152149.0
2017-01-19 15:20:00,27.71,27.73,27.7,27.71,90342.0,25.1408,25.1589,25.1317,25.1408,90342.0
2017-01-19 15:30:00,27.71,27.71,27.69,27.71,295917.0,25.1408,25.1408,25.1227,25.1408,295917.0
2017-01-19 15:40:00,27.71,27.72,27.68,27.7,383106.0,25.1408,25.1499,25.1136,25.1317,383106.0
2017-01-19 15:50:00,27.7,27.8,27.69,27.75,890670.0,25.1317,25.2225,25.1227,25.1771,890670.0
2017-01-20 09:30:00,27.95,28.14,27.88,27.98,1130389.0,25.3586,25.5309,25.295,25.3858,1130389.0
2017-01-20 09:40:00,27.98,28.01,27.88,27.97,451285.0,25.3858,25.413,25.295,25.3767,451285.0
2017-01-20 09:50:00,27.98,28.04,27.76,27.77,301518.0,25.3858,25.4402,25.1862,25.1952,301518.0
2017-01-20 10:00:00,27.76,27.79,27.64,27.7,331504.0,25.1862,25.2134,25.0773,25.1317,331504.0
2017-01-20 10:10:00,27.71,27.89,27.71,27.8,143496.0,25.1408,25.3041,25.1408,25.2225,143496.0
2017-01-20 10:20:00,27.8,27.82,27.67,27.8,144236.0,25.2225,25.2406,25.1045,25.2225,144236.0
2017-01-20 10:30:00,27.79,27.86,27.66,27.71,186354.0,25.2134,25.2769,25.0954,25.1408,186354.0
2017-01-20 10:40:00,27.71,27.73,27.64,27.66,158869.0,25.1408,25.1589,25.0773,25.0954,158869.0
2017-01-20 10:50:00,27.66,27.72,27.65,27.67,96605.0,25.0954,25.1499,25.0864,25.1045,96605.0
2017-01-20 11:00:00,27.67,27.74,27.66,27.74,132010.0,25.1045,25.168,25.0954,25.168,132010.0
2017-01-20 11:10:00,27.74,27.74,27.67,27.67,80374.0,25.168,25.168,25.1045,25.1045,80374.0
2017-01-20 11:20:00,27.68,27.74,27.65,27.66,78963.0,25.1136,25.168,25.0864,25.0954,78963.0
2017-01-20 11:30:00,27.66,27.69,27.65,27.66,107610.0,25.0954,25.1227,25.0864,25.0954,107610.0
2017-01-20 11:40:00,27.66,27.71,27.65,27.71,44119.0,25.0954,25.1408,25.0864,25.1408,44119.0
2017-01-20 11:50:00,27.7,27.75,27.69,27.69,87946.0,25.1317,25.1771,25.1227,25.1227,87946.0
2017-01-20 12:00:00,27.69,27.71,27.62,27.67,120251.0,25.1227,25.1408,25.0591,25.1045,120251.0
2017-01-20 12:10:00,27.66,27.72,27.61,27.71,133907.0,25.0954,25.1499,25.0501,25.1408,133907.0
2017-01-20 12:20:00,27.71,27.72,27.64,27.67,105545.0,25.1408,25.1499,25.0773,25.1045,105545.0
2017-01-20 12:30:00,27.66,27.72,27.62,27.68,188272.0,25.0954,25.1499,25.0591,25.1136,188272.0
2017-01-20 12:40:00,27.67,27.68,27.65,27.68,133703.0,25.1045,25.1136,25.0864,25.1136,133703.0
2017-01-20 12:50:00,27.67,27.68,27.61,27.62,66585.0,25.1045,25.1136,25.0501,25.0591,66585.0
2017-01-20 13:00:00,27.61,27.62,27.54,27.57,83794.0,25.0501,25.0591,24.9866,25.0138,83794.0
2017-01-20 13:10:00,27.56,27.6,27.55,27.59,55294.0,25.0047,25.041,24.9956,25.0319,55294.0
2017-01-20 13:20:00,27.59,27.6,27.58,27.6,63810.0,25.0319,25.041,25.0229,25.041,63810.0
2017-01-20 13:30:00,27.6,27.64,27.6,27.64,51381.0,25.041,25.0773,25.041,25.0773,51381.0
2017-01-20 13:40:00,27.64,27.7,27.64,27.68,104371.0,25.0773,25.1317,25.0773,25.1136,104371.0
2017-01-20 13:50:00,27.68,27.69,27.65,27.65,32500.0,25.1136,25.1227,25.0864,25.0864,32500.0
2017-01-20 14:00:00,27.65,27.69,27.63,27.69,81968.0,25.0864,25.1227,25.0682,25.1227,81968.0
2017-01-20 14:10:00,27.69,27.74,27.68,27.73,82326.0,25.1227,25.168,25.1136,25.1589,82326.0
2017-01-20 14:20:00,27.73,27.73,27.68,27.7,129356.0,25.1589,25.1589,25.1136,25.1317,129356.0
2017-01-20 14:30:00,27.7,27.73,27.69,27.7,63627.0,25.1317,25.1589,25.1227,25.1317,63627.0
2017-01-20 14:40:00,27.7,27.74,27.69,27.73,49558.0,25.1317,25.168,25.1227,25.1589,49558.0
2017-01-20 14:50:00,27.73,27.74,27.71,27.72,59489.0,25.1589,25.168,25.1408,25.1499,59489.0
2017-01-20 15:00:00,27.72,27.74,27.69,27.74,80562.0,25.1499,25.168,25.1227,25.168,80562.0
2017-01-20 15:10:00,27.74,27.77,27.73,27.75,97760.0,25.168,25.1952,25.1589,25.1771,97760.0
2017-01-20 15:20:00,27.74,27.75,27.69,27.7,92897.0,25.168,25.1771,25.1227,25.1317,92897.0
2017-01-20 15:30:00,27.7,27.74,27.69,27.74,118740.0,25.1317,25.168,25.1227,25.168,118740.0
2017-01-20 15:40:00,27.74,27.75,27.66,27.66,237851.0,25.168,25.1771,25.0954,25.0954,237851.0
2017-01-20 15:50:00,27.66,27.67,27.6,27.61,564894.0,25.0954,25.1045,25.041,25.0501,564894.0
2017-01-23 09:30:00,27.5,27.84,27.46,27.8,361934.0,24.9503,25.2588,24.914,25.2225,361934.0
2017-01-23 09:40:00,27.81,27.87,27.65,27.87,161533.0,25.2315,25.286,25.0864,25.286,161533.0
2017-01-23 09:50:00,27.86,27.88,27.8,27.8,150456.0,25.2769,25.295,25.2225,25.2225,150456.0
2017-01-23 10:00:00,27.8,27.93,27.79,27.88,282309.0,25.2225,25.3404,25.2134,25.295,282309.0
2017-01-23 10:10:00,27.88,27.95,27.82,27.82,301483.0,25.295,25.3586,25.2406,25.2406,301483.0
2017-01-23 10:20:00,27.83,27.88,27.82,27.84,187704.0,25.2497,25.295,25.2406,25.2588,187704.0
2017-01-23 10:30:00,27.83,27.87,27.82,27.85,322361.0,25.2497,25.286,25.2406,25.2678,322361.0
2017-01-23 10:40:00,27.85,27.91,27.85,27.89,392823.0,25.2678,25.3223,25.2678,25.3041,392823.0
2017-01-23 10:50:00,27.89,27.96,27.77,27.78,435966.0,25.3041,25.3676,25.1952,25.2043,435966.0
2017-01-23 11:00:00,27.78,27.81,27.77,27.8,100737.0,25.2043,25.2315,25.1952,25.2225,100737.0
2017-01-23 11:10:00,27.79,27.8,27.71,27.74,125478.0,25.2134,25.2225,25.1408,25.168,125478.0
2017-01-23 11:20:00,27.74,27.78,27.73,27.77,328178.0,25.168,25.2043,25.1589,25.1952,328178.0
2017-01-23 11:30:00,27.77,27.82,27.76,27.81,169697.0,25.1952,25.2406,25.1862,25.2315,169697.0
2017-01-23 11:40:00,27.8,27.83,27.79,27.8,108522.0,25.2225,25.2497,25.2134,25.2225,108522.0
2017-01-23 11:50:00,27.79,27.87,27.77,27.83,130836.0,25.2134,25.286,25.1952,25.2497,130836.0
2017-01-23 12:00:00,27.83,27.84,27.79,27.82,85741.0,25.2497,25.2588,25.2134,25.2406,85741.0
2017-01-23 12:10:00,27.82,27.84,27.8,27.82,57654.0,25.2406,25.2588,25.2225,25.2406,57654.0
2017-01-23 12:20:00,27.83,27.85,27.81,27.82,110247.0,25.2497,25.2678,25.2315,25.2406,110247.0
2017-01-23 12:30:00,27.82,27.83,27.8,27.82,64739.0,25.2406,25.2497,25.2225,25.2406,64739.0
2017-01-23 12:40:00,27.82,27.85,27.8,27.8,51162.0,25.2406,25.2678,25.2225,25.2225,51162.0
2017-01-23 12:50:00,27.81,27.85,27.77,27.81,197730.0,25.2315,25.2678,25.1952,25.2315,197730.0
2017-01-23 13:00:00,27.81,27.85,27.81,27.84,62955.0,25.2315,25.2678,25.2315,25.2588,62955.0
2017-01-23 13:10:00,27.85,27.87,27.83,27.86,55374.0,25.2678,25.286,25.2497,25.2769,55374.0
2017-01-23 13:20:00,27.86,27.93,27.86,27.92,58281.0,25.2769,25.3404,25.2769,25.3313,58281.0
2017-01-23 13:30:00,27.91,28.04,27.91,28.01,359486.0,25.3223,25.4402,25.3223,25.413,359486.0
2017-01-23 13:40:00,28.01,28.02,27.95,27.99,417880.0,25.413,25.4221,25.3586,25.3948,417880.0
2017-01-23 13:50:00,27.99,28.1,27.98,28.08,164783.0,25.3948,25.4946,25.3858,25.4765,164783.0
2017-01-23 14:00:00,28.08,28.14,28.06,28.06,197181.0,25.4765,25.5309,25.4584,25.4584,197181.0
2017-01-23 14:10:00,28.06,28.06,28.0,28.01,85574.0,25.4584,25.4584,25.4039,25.413,85574.0
2017-01-23 14:20:00,28.0,28.09,28.0,28.07,117185.0,25.4039,25.4856,25.4039,25.4674,117185.0
2017-01-23 14:30:00,28.07,28.12,28.05,28.08,205199.0,25.4674,25.5128,25.4493,25.4765,205199.0
2017-01-23 14:40:00,28.08,28.11,28.06,28.06,408999.0,25.4765,25.5037,25.4584,25.4584,408999.0
2017-01-23 14:50:00,28.06,28.09,28.05,28.09,82146.0,25.4584,25.4856,25.4493,25.4856,82146.0
2017-01-23 15:00:00,28.09,28.16,28.08,28.16,353595.0,25.4856,25.5491,25.4765,25.5491,353595.0
2017-01-23 15:10:00,28.16,28.17,28.13,28.14,281061.0,25.5491,25.5582,25.5219,25.5309,281061.0
2017-01-23 15:20:00,28.14,28.21,28.13,28.21,235430.0,25.5309,25.5944,25.5219,25.5944,235430.0
2017-01-23 15:30:00,28.21,28.22,28.17,28.22,209880.0,25.5944,25.6035,25.5582,25.6035,209880.0
2017-01-23 15:40:00,28.22,28.27,28.22,28.26,552656.0,25.6035,25.6489,25.6035,25.6398,552656.0
2017-01-23 15:50:00,28.26,28.27,28.16,28.18,815598.0,25.6398,25.6489,25.5491,25.5672,815598.0
2017-01-24 09:30:00,28.5,28.91,28.41,28.75,1701193.0,25.8576,26.2295,25.7759,26.0844,1701193.0
2017-01-24 09:40:00,28.74,28.82,28.67,28.75,883944.0,26.0753,26.1479,26.0118,26.0844,883944.0
2017-01-24 09:50:00,28.75,28.82,28.7,28.77,504440.0,26.0844,26.1479,26.039,26.1025,504440.0
2017-01-24 10:00:00,28.77,28.82,28.73,28.75,526964.0,26.1025,26.1479,26.0662,26.0844,526964.0
2017-01-24 10:10:00,28.75,28.82,28.73,28.82,419585.0,26.0844,26.1479,26.0662,26.1479,419585.0
2017-01-24 10:20:00,28.82,28.82,28.74,28.75,638482.0,26.1479,26.1479,26.0753,26.0844,638482.0
2017-01-24 10:30:00,28.76,28.77,28.58,28.73,815190.0,26.0935,26.1025,25.9301,26.0662,815190.0
2017-01-24 10:40:00,28.72,28.75,28.58,28.62,431657.0,26.0572,26.0844,25.9301,25.9664,431657.0
2017-01-24 10:50:00,28.62,28.63,28.46,28.47,202292.0,25.9664,25.9755,25.8213,25.8303,202292.0
2017-01-24 11:00:00,28.47,28.52,28.42,28.46,308761.0,25.8303,25.8757,25.785,25.8213,308761.0
2017-01-24 11:10:00,28.46,28.48,28.42,28.47,176022.0,25.8213,25.8394,25.785,25.8303,176022.0
2017-01-24 11:20:00,28.47,28.49,28.33,28.34,233671.0,25.8303,25.8485,25.7033,25.7124,233671.0
2017-01-24 11:30:00,28.35,28.38,28.3,28.34,117312.0,25.7215,25.7487,25.6761,25.7124,117312.0
2017-01-24 11:40:00,28.33,28.35,28.27,28.3,466115.0,25.7033,25.7215,25.6489,25.6761,466115.0
2017-01-24 11:50:00,28.3,28.34,28.26,28.28,178028.0,25.6761,25.7124,25.6398,25.658,178028.0
2017-01-24 12:00:00,28.29,28.29,28.26,28.29,115555.0,25.667,25.667,25.6398,25.667,115555.0
2017-01-24 12:10:00,28.28,28.34,28.27,28.28,163210.0,25.658,25.7124,25.6489,25.658,163210.0
2017-01-24 12:20:00,28.28,28.3,28.24,28.26,119055.0,25.658,25.6761,25.6217,25.6398,119055.0
2017-01-24 12:30:00,28.26,28.28,28.22,28.27,93917.0,25.6398,25.658,25.6035,25.6489,93917.0
2017-01-24 12:40:00,28.27,28.29,28.24,28.25,118079.0,25.6489,25.667,25.6217,25.6307,118079.0
2017-01-24 12:50:00,28.25,28.37,28.25,28.33,236045.0,25.6307,25.7396,25.6307,25.7033,236045.0
2017-01-24 13:00:00,28.33,28.42,28.33,28.4,125644.0,25.7033,25.785,25.7033,25.7668,125644.0
2017-01-24 13:10:00,28.39,28.4,28.35,28.37,96732.0,25.7578,25.7668,25.7215,25.7396,96732.0
2017-01-24 13:20:00,28.37,28.43,28.36,28.43,145766.0,25.7396,25.794,25.7305,25.794,145766.0
2017-01-24 13:30:00,28.43,28.52,28.42,28.44,223234.0,25.794,25.8757,25.785,25.8031,223234.0
2017-01-24 13:40:00,28.44,28.51,28.42,28.48,105433.0,25.8031,25.8666,25.785,25.8394,105433.0
2017-01-24 13:50:00,28.47,28.51,28.45,28.48,99897.0,25.8303,25.8666,25.8122,25.8394,99897.0
2017-01-24 14:00:00,28.48,28.51,28.46,28.47,83537.0,25.8394,25.8666,25.8213,25.8303,83537.0
2017-01-24 14:10:00,28.46,28.49,28.41,28.47,91544.0,25.8213,25.8485,25.7759,25.8303,91544.0
2017-01-24 14:20:00,28.47,28.48,28.43,28.45,81154.0,25.8303,25.8394,25.794,25.8122,81154.0
2017-01-24 14:30:00,28.45,28.55,28.44,28.55,126687.0,25.8122,25.9029,25.8031,25.9029,126687.0
2017-01-24 14:40:00,28.55,28.56,28.49,28.55,115042.0,25.9029,25.912,25.8485,25.9029,115042.0
2017-01-24 14:50:00,28.55,28.61,28.52,28.6,131722.0,25.9029,25.9574,25.8757,25.9483,131722.0
2017-01-24 15:00:00,28.6,28.62,28.59,28.61,128040.0,25.9483,25.9664,25.9392,25.9574,128040.0
2017-01-24 15:10:00,28.61,28.62,28.55,28.55,124674.0,25.9574,25.9664,25.9029,25.9029,124674.0
2017-01-24 15:20:00,28.55,28.59,28.55,28.59,185999.0,25.9029,25.9392,25.9029,25.9392,185999.0
2017-01-24 15:30:00,28.59,28.64,28.57,28.6,251654.0,25.9392,25.9846,25.9211,25.9483,251654.0
2017-01-24 15:40:00,28.61,28.62,28.54,28.55,355481.0,25.9574,25.9664,25.8938,25.9029,355481.0
2017-01-24 15:50:00,28.56,28.63,28.49,28.53,1222787.0,25.912,25.9755,25.8485,25.8848,1222787.0
2017-01-25 09:30:00,28.77,28.83,28.6,28.65,509480.0,26.1025,26.157,25.9483,25.9936,509480.0
2017-01-25 09:40:00,28.65,28.66,28.51,28.65,294361.0,25.9936,26.0027,25.8666,25.9936,294361.0
2017-01-25 09:50:00,28.65,28.72,28.58,28.68,315601.0,25.9936,26.0572,25.9301,26.0209,315601.0
2017-01-25 10:00:00,28.68,28.84,28.65,28.83,749656.0,26.0209,26.166,25.9936,26.157,749656.0
2017-01-25 10:10:00,28.83,28.84,28.77,28.79,200388.0,26.157,26.166,26.1025,26.1207,200388.0
2017-01-25 10:20:00,28.8,28.81,28.72,28.72,141279.0,26.1297,26.1388,26.0572,26.0572,141279.0
2017-01-25 10:30:00,28.73,28.77,28.7,28.76,128612.0,26.0662,26.1025,26.039,26.0935,128612.0
2017-01-25 10:40:00,28.77,28.77,28.72,28.76,95678.0,26.1025,26.1025,26.0572,26.0935,95678.0
2017-01-25 10:50:00,28.76,28.77,28.7,28.74,591172.0,26.0935,26.1025,26.039,26.0753,591172.0
2017-01-25 11:00:00,28.74,28.81,28.73,28.8,77978.0,26.0753,26.1388,26.0662,26.1297,77978.0
2017-01-25 11:10:00,28.8,28.83,28.78,28.83,114510.0,26.1297,26.157,26.1116,26.157,114510.0
2017-01-25 11:20:00,28.83,28.83,28.68,28.7,138988.0,26.157,26.157,26.0209,26.039,138988.0
2017-01-25 11:30:00,28.7,28.73,28.63,28.64,165998.0,26.039,26.0662,25.9755,25.9846,165998.0
2017-01-25 11:40:00,28.64,28.65,28.58,28.6,246934.0,25.9846,25.9936,25.9301,25.9483,246934.0
2017-01-25 11:50:00,28.6,28.61,28.56,28.6,80887.0,25.9483,25.9574,25.912,25.9483,80887.0
2017-01-25 12:00:00,28.6,28.63,28.58,28.62,72908.0,25.9483,25.9755,25.9301,25.9664,72908.0
2017-01-25 12:10:00,28.61,28.68,28.59,28.65,103626.0,25.9574,26.0209,25.9392,25.9936,103626.0
2017-01-25 12:20:00,28.65,28.69,28.64,28.67,301073.0,25.9936,26.0299,25.9846,26.0118,301073.0
2017-01-25 12:30:00,28.67,28.68,28.55,28.57,75183.0,26.0118,26.0209,25.9029,25.9211,75183.0
2017-01-25 12:40:00,28.57,28.59,28.54,28.54,46250.0,25.9211,25.9392,25.8938,25.8938,46250.0
2017-01-25 12:50:00,28.54,28.54,28.41,28.43,131787.0,25.8938,25.8938,25.7759,25.794,131787.0
2017-01-25 13:00:00,28.43,28.47,28.39,28.4,93653.0,25.794,25.8303,25.7578,25.7668,93653.0
2017-01-25 13:10:00,28.4,28.45,28.39,28.44,69037.0,25.7668,25.8122,25.7578,25.8031,69037.0
2017-01-25 13:20:00,28.44,28.44,28.35,28.39,309659.0,25.8031,25.8031,25.7215,25.7578,309659.0
2017-01-25 13:30:00,28.39,28.45,28.35,28.45,108975.0,25.7578,25.8122,25.7215,25.8122,108975.0
2017-01-25 13:40:00,28.45,28.45,28.41,28.44,113718.0,25.8122,25.8122,25.7759,25.8031,113718.0
2017-01-25 13:50:00,28.44,28.48,28.42,28.46,70915.0,25.8031,25.8394,25.785,25.8213,70915.0
2017-01-25 14:00:00,28.46,28.53,28.45,28.46,160423.0,25.8213,25.8848,25.8122,25.8213,160423.0
2017-01-25 14:10:00,28.46,28.5,28.44,28.5,95895.0,25.8213,25.8576,25.8031,25.8576,95895.0
2017-01-25 14:20:00,28.5,28.5,28.48,28.48,54936.0,25.8576,25.8576,25.8394,25.8394,54936.0
2017-01-25 14:30:00,28.48,28.49,28.46,28.46,49548.0,25.8394,25.8485,25.8213,25.8213,49548.0
2017-01-25 14:40:00,28.47,28.47,28.43,28.46,51328.0,25.8303,25.8303,25.794,25.8213,51328.0
2017-01-25 14:50:00,28.46,28.48,28.45,28.48,45031.0,25.8213,25.8394,25.8122,25.8394,45031.0
2017-01-25 15:00:00,28.48,28.5,28.47,28.48,101797.0,25.8394,25.8576,25.8303,25.8394,101797.0
2017-01-25 15:10:00,28.49,28.5,28.46,28.5,64854.0,25.8485,25.8576,25.8213,25.8576,64854.0
2017-01-25 15:20:00,28.5,28.55,28.49,28.54,45452.0,25.8576,25.9029,25.8485,25.8938,45452.0
2017-01-25 15:30:00,28.54,28.55,28.52,28.55,92206.0,25.8938,25.9029,25.8757,25.9029,92206.0
2017-01-25 15:40:00,28.54,28.56,28.53,28.54,226050.0,25.8938,25.912,25.8848,25.8938,226050.0
2017-01-25 15:50:00,28.54,28.69,28.53,28.59,617085.0,25.8938,26.0299,25.8848,25.9392,617085.0
2017-01-26 09:30:00,28.8,28.8,28.56,28.76,349141.0,26.1297,26.1297,25.912,26.0935,349141.0
2017-01-26 09:40:00,28.77,28.77,28.51,28.51,145964.0,26.1025,26.1025,25.8666,25.8666,145964.0
2017-01-26 09:50:00,28.51,28.55,28.27,28.4,276096.0,25.8666,25.9029,25.6489,25.7668,276096.0
2017-01-26 10:00:00,28.43,28.57,28.41,28.48,85168.0,25.794,25.9211,25.7759,25.8394,85168.0
2017-01-26 10:10:00,28.48,28.56,28.44,28.52,49677.0,25.8394,25.912,25.8031,25.8757,49677.0
2017-01-26 10:20:00,28.52,28.53,28.24,28.26,140082.0,25.8757,25.8848,25.6217,25.6398,140082.0
2017-01-26 10:30:00,28.26,28.4,28.24,28.3,150060.0,25.6398,25.7668,25.6217,25.6761,150060.0
2017-01-26 10:40:00,28.29,28.34,28.21,28.33,147413.0,25.667,25.7124,25.5944,25.7033,147413.0
2017-01-26 10:50:00,28.34,28.34,28.26,28.28,68331.0,25.7124,25.7124,25.6398,25.658,68331.0
2017-01-26 11:00:00,28.28,28.28,28.18,28.21,100344.0,25.658,25.658,25.5672,25.5944,100344.0
2017-01-26 11:10:00,28.21,28.33,28.2,28.3,66962.0,25.5944,25.7033,25.5854,25.6761,66962.0
2017-01-26 11:20:00,28.3,28.37,28.27,28.37,87241.0,25.6761,25.7396,25.6489,25.7396,87241.0
2017-01-26 11:30:00,28.37,28.39,28.34,28.36,69802.0,25.7396,25.7578,25.7124,25.7305,69802.0
2017-01-26 11:40:00,28.37,28.46,28.33,28.44,76954.0,25.7396,25.8213,25.7033,25.8031,76954.0
2017-01-26 11:50:00,28.44,28.47,28.41,28.43,27638.0,25.8031,25.8303,25.7759,25.794,27638.0
2017-01-26 12:00:00,28.43,28.44,28.38,28.38,36944.0,25.794,25.8031,25.7487,25.7487,36944.0
2017-01-26 12:10:00,28.38,28.44,28.38,28.42,60165.0,25.7487,25.8031,25.7487,25.785,60165.0
2017-01-26 12:20:00,28.42,28.48,28.4,28.47,48273.0,25.785,25.8394,25.7668,25.8303,48273.0
2017-01-26 12:30:00,28.47,28.48,28.34,28.42,173927.0,25.8303,25.8394,25.7124,25.785,173927.0
2017-01-26 12:40:00,28.42,28.49,28.42,28.46,42668.0,25.785,25.8485,25.785,25.8213,42668.0
2017-01-26 12:50:00,28.47,28.5,28.46,28.49,56437.0,25.8303,25.8576,25.8213,25.8485,56437.0
2017-01-26 13:00:00,28.48,28.56,28.46,28.53,119260.0,25.8394,25.912,25.8213,25.8848,119260.0
2017-01-26 13:10:00,28.54,28.57,28.47,28.47,57383.0,25.8938,25.9211,25.8303,25.8303,57383.0
2017-01-26 13:20:00,28.47,28.47,28.42,28.45,83311.0,25.8303,25.8303,25.785,25.8122,83311.0
2017-01-26 13:30:00,28.46,28.47,28.43,28.43,37876.0,25.8213,25.8303,25.794,25.794,37876.0
2017-01-26 13:40:00,28.44,28.44,28.42,28.43,53454.0,25.8031,25.8031,25.785,25.794,53454.0
2017-01-26 13:50:00,28.43,28.46,28.4,28.4,70586.0,25.794,25.8213,25.7668,25.7668,70586.0
2017-01-26 14:00:00,28.41,28.42,28.37,28.39,73947.0,25.7759,25.785,25.7396,25.7578,73947.0
2017-01-26 14:10:00,28.39,28.42,28.38,28.41,85347.0,25.7578,25.785,25.7487,25.7759,85347.0
2017-01-26 14:20:00,28.41,28.41,28.39,28.39,81665.0,25.7759,25.7759,25.7578,25.7578,81665.0
2017-01-26 14:30:00,28.39,28.4,28.35,28.37,78948.0,25.7578,25.7668,25.7215,25.7396,78948.0
2017-01-26 14:40:00,28.37,28.39,28.36,28.38,54140.0,25.7396,25.7578,25.7305,25.7487,54140.0
2017-01-26 14:50:00,28.38,28.4,28.33,28.33,228554.0,25.7487,25.7668,25.7033,25.7033,228554.0
2017-01-26 15:00:00,28.33,28.35,28.29,28.29,104592.0,25.7033,25.7215,25.667,25.667,104592.0
2017-01-26 15:10:00,28.29,28.31,28.27,28.28,106971.0,25.667,25.6852,25.6489,25.658,106971.0
2017-01-26 15:20:00,28.28,28.3,28.27,28.29,82941.0,25.658,25.6761,25.6489,25.667,82941.0
2017-01-26 15:30:00,28.28,28.32,28.27,28.3,165109.0,25.658,25.6942,25.6489,25.6761,165109.0
2017-01-26 15:40:00,28.3,28.36,28.28,28.34,262517.0,25.6761,25.7305,25.658,25.7124,262517.0
2017-01-26 15:50:00,28.33,28.36,28.3,28.33,457969.0,25.7033,25.7305,25.6761,25.7033,457969.0
2017-01-27 09:30:00,28.35,28.5,28.27,28.3,103542.0,25.7215,25.8576,25.6489,25.6761,103542.0
2017-01-27 09:40:00,28.29,28.29,28.13,28.16,150753.0,25.667,25.667,25.5219,25.5491,150753.0
2017-01-27 09:50:00,28.18,28.32,28.12,28.32,166929.0,25.5672,25.6942,25.5128,25.6942,166929.0
2017-01-27 10:00:00,28.31,28.35,28.21,28.31,53125.0,25.6852,25.7215,25.5944,25.6852,53125.0
2017-01-27 10:10:00,28.31,28.4,28.31,28.37,42696.0,25.6852,25.7668,25.6852,25.7396,42696.0
2017-01-27 10:20:00,28.36,28.44,28.34,28.38,55636.0,25.7305,25.8031,25.7124,25.7487,55636.0
2017-01-27 10:30:00,28.38,28.39,28.26,28.28,71330.0,25.7487,25.7578,25.6398,25.658,71330.0
2017-01-27 10:40:00,28.27,28.36,28.27,28.3,106917.0,25.6489,25.7305,25.6489,25.6761,106917.0
2017-01-27 10:50:00,28.3,28.32,28.25,28.25,77120.0,25.6761,25.6942,25.6307,25.6307,77120.0
2017-01-27 11:00:00,28.26,28.31,28.25,28.31,155289.0,25.6398,25.6852,25.6307,25.6852,155289.0
2017-01-27 11:10:00,28.31,28.38,28.31,28.36,59042.0,25.6852,25.7487,25.6852,25.7305,59042.0
2017-01-27 11:20:00,28.35,28.38,28.33,28.36,58952.0,25.7215,25.7487,25.7033,25.7305,58952.0
2017-01-27 11:30:00,28.36,28.39,28.35,28.36,48936.0,25.7305,25.7578,25.7215,25.7305,48936.0
2017-01-27 11:40:00,28.37,28.39,28.26,28.27,207786.0,25.7396,25.7578,25.6398,25.6489,207786.0
2017-01-27 11:50:00,28.27,28.35,28.27,28.35,60732.0,25.6489,25.7215,25.6489,25.7215,60732.0
2017-01-27 12:00:00,28.35,28.39,28.34,28.38,26150.0,25.7215,25.7578,25.7124,25.7487,26150.0
2017-01-27 12:10:00,28.39,28.39,28.36,28.37,24181.0,25.7578,25.7578,25.7305,25.7396,24181.0
2017-01-27 12:20:00,28.37,28.39,28.36,28.39,23861.0,25.7396,25.7578,25.7305,25.7578,23861.0
2017-01-27 12:30:00,28.39,28.4,28.35,28.36,36995.0,25.7578,25.7668,25.7215,25.7305,36995.0
2017-01-27 12:40:00,28.37,28.4,28.36,28.4,27075.0,25.7396,25.7668,25.7305,25.7668,27075.0
2017-01-27 12:50:00,28.39,28.4,28.33,28.36,41680.0,25.7578,25.7668,25.7033,25.7305,41680.0
2017-01-27 13:00:00,28.36,28.37,28.34,28.34,20868.0,25.7305,25.7396,25.7124,25.7124,20868.0
2017-01-27 13:10:00,28.35,28.35,28.31,28.34,28616.0,25.7215,25.7215,25.6852,25.7124,28616.0
2017-01-27 13:20:00,28.34,28.37,28.32,28.32,18742.0,25.7124,25.7396,25.6942,25.6942,18742.0
2017-01-27 13:30:00,28.33,28.36,28.32,28.33,15607.0,25.7033,25.7305,25.6942,25.7033,15607.0
2017-01-27 13:40:00,28.34,28.38,28.32,28.35,37341.0,25.7124,25.7487,25.6942,25.7215,37341.0
2017-01-27 13:50:00,28.34,28.36,28.33,28.35,16142.0,25.7124,25.7305,25.7033,25.7215,16142.0
2017-01-27 14:00:00,28.36,28.37,28.33,28.34,20836.0,25.7305,25.7396,25.7033,25.7124,20836.0
2017-01-27 14:10:00,28.34,28.35,28.33,28.35,9202.0,25.7124,25.7215,25.7033,25.7215,9202.0
2017-01-27 14:20:00,28.35,28.36,28.34,28.36,30333.0,25.7215,25.7305,25.7124,25.7305,30333.0
2017-01-27 14:30:00,28.36,28.36,28.33,28.34,35007.0,25.7305,25.7305,25.7033,25.7124,35007.0
2017-01-27 14:40:00,28.33,28.34,28.32,28.33,55030.0,25.7033,25.7124,25.6942,25.7033,55030.0
2017-01-27 14:50:00,28.33,28.38,28.32,28.34,117329.0,25.7033,25.7487,25.6942,25.7124,117329.0
2017-01-27 15:00:00,28.35,28.35,28.27,28.27,43654.0,25.7215,25.7215,25.6489,25.6489,43654.0
2017-01-27 15:10:00,28.28,28.34,28.25,28.3,62566.0,25.658,25.7124,25.6307,25.6761,62566.0
2017-01-27 15:20:00,28.3,28.32,28.29,28.3,62420.0,25.6761,25.6942,25.667,25.6761,62420.0
2017-01-27 15:30:00,28.3,28.32,28.29,28.31,117114.0,25.6761,25.6942,25.667,25.6852,117114.0
2017-01-27 15:40:00,28.32,28.32,28.28,28.3,94499.0,25.6942,25.6942,25.658,25.6761,94499.0
2017-01-27 15:50:00,28.31,28.38,28.29,28.35,499863.0,25.6852,25.7487,25.667,25.7215,499863.0
2017-01-30 09:30:00,28.17,28.36,28.08,28.14,94859.0,25.5582,25.7305,25.4765,25.5309,94859.0
2017-01-30 09:40:00,28.15,28.23,28.06,28.11,82559.0,25.54,25.6126,25.4584,25.5037,82559.0
2017-01-30 09:50:00,28.12,28.21,28.08,28.14,76646.0,25.5128,25.5944,25.4765,25.5309,76646.0
2017-01-30 10:00:00,28.13,28.16,28.08,28.12,51202.0,25.5219,25.5491,25.4765,25.5128,51202.0
2017-01-30 10:10:00,28.12,28.18,28.09,28.17,69925.0,25.5128,25.5672,25.4856,25.5582,69925.0
2017-01-30 10:20:00,28.17,28.23,28.17,28.19,46854.0,25.5582,25.6126,25.5582,25.5763,46854.0
2017-01-30 10:30:00,28.2,28.22,28.15,28.16,58373.0,25.5854,25.6035,25.54,25.5491,58373.0
2017-01-30 10:40:00,28.17,28.19,28.06,28.07,107808.0,25.5582,25.5763,25.4584,25.4674,107808.0
2017-01-30 10:50:00,28.07,28.16,28.07,28.15,70983.0,25.4674,25.5491,25.4674,25.54,70983.0
2017-01-30 11:00:00,28.16,28.21,28.13,28.2,56073.0,25.5491,25.5944,25.5219,25.5854,56073.0
2017-01-30 11:10:00,28.19,28.28,28.19,28.28,62540.0,25.5763,25.658,25.5763,25.658,62540.0
2017-01-30 11:20:00,28.27,28.27,28.24,28.24,23338.0,25.6489,25.6489,25.6217,25.6217,23338.0
2017-01-30 11:30:00,28.25,28.26,28.23,28.26,33237.0,25.6307,25.6398,25.6126,25.6398,33237.0
2017-01-30 11:40:00,28.26,28.33,28.25,28.33,67637.0,25.6398,25.7033,25.6307,25.7033,67637.0
2017-01-30 11:50:00,28.33,28.34,28.27,28.3,30286.0,25.7033,25.7124,25.6489,25.6761,30286.0
2017-01-30 12:00:00,28.3,28.31,28.28,28.29,33633.0,25.6761,25.6852,25.658,25.667,33633.0
2017-01-30 12:10:00,28.3,28.3,28.27,28.29,38922.0,25.6761,25.6761,25.6489,25.667,38922.0
2017-01-30 12:20:00,28.3,28.33,28.29,28.33,33169.0,25.6761,25.7033,25.667,25.7033,33169.0
2017-01-30 12:30:00,28.33,28.33,28.31,28.32,26001.0,25.7033,25.7033,25.6852,25.6942,26001.0
2017-01-30 12:40:00,28.31,28.32,28.29,28.31,32579.0,25.6852,25.6942,25.667,25.6852,32579.0
2017-01-30 12:50:00,28.31,28.32,28.29,28.31,28137.0,25.6852,25.6942,25.667,25.6852,28137.0
2017-01-30 13:00:00,28.32,28.38,28.32,28.35,98027.0,25.6942,25.7487,25.6942,25.7215,98027.0
2017-01-30 13:10:00,28.35,28.39,28.35,28.39,46922.0,25.7215,25.7578,25.7215,25.7578,46922.0
2017-01-30 13:20:00,28.38,28.43,28.37,28.43,115610.0,25.7487,25.794,25.7396,25.794,115610.0
2017-01-30 13:30:00,28.42,28.44,28.39,28.43,40055.0,25.785,25.8031,25.7578,25.794,40055.0
2017-01-30 13:40:00,28.43,28.44,28.41,28.43,40987.0,25.794,25.8031,25.7759,25.794,40987.0
2017-01-30 13:50:00,28.43,28.47,28.41,28.47,68515.0,25.794,25.8303,25.7759,25.8303,68515.0
2017-01-30 14:00:00,28.48,28.49,28.47,28.48,34463.0,25.8394,25.8485,25.8303,25.8394,34463.0
2017-01-30 14:10:00,28.47,28.48,28.45,28.46,158359.0,25.8303,25.8394,25.8122,25.8213,158359.0
2017-01-30 14:20:00,28.46,28.5,28.45,28.49,60191.0,25.8213,25.8576,25.8122,25.8485,60191.0
2017-01-30 14:30:00,28.48,28.54,28.48,28.53,79197.0,25.8394,25.8938,25.8394,25.8848,79197.0
2017-01-30 14:40:00,28.54,28.55,28.53,28.53,51980.0,25.8938,25.9029,25.8848,25.8848,51980.0
2017-01-30 14:50:00,28.53,28.56,28.53,28.56,82540.0,25.8848,25.912,25.8848,25.912,82540.0
2017-01-30 15:00:00,28.55,28.56,28.52,28.53,27501.0,25.9029,25.912,25.8757,25.8848,27501.0
2017-01-30 15:10:00,28.53,28.56,28.52,28.55,108086.0,25.8848,25.912,25.8757,25.9029,108086.0
2017-01-30 15:20:00,28.56,28.57,28.55,28.56,119470.0,25.912,25.9211,25.9029,25.912,119470.0
2017-01-30 15:30:00,28.57,28.58,28.54,28.55,184513.0,25.9211,25.9301,25.8938,25.9029,184513.0
2017-01-30 15:40:00,28.56,28.64,28.54,28.61,245067.0,25.912,25.9846,25.8938,25.9574,245067.0
2017-01-30 15:50:00,28.61,28.63,28.53,28.57,517389.0,25.9574,25.9755,25.8848,25.9211,517389.0
2017-01-31 09:30:00,28.32,28.4,28.2,28.28,218928.0,25.6942,25.7668,25.5854,25.658,218928.0
2017-01-31 09:40:00,28.27,28.36,28.24,28.33,200242.0,25.6489,25.7305,25.6217,25.7033,200242.0
2017-01-31 09:50:00,28.33,28.33,28.11,28.2,202130.0,25.7033,25.7033,25.5037,25.5854,202130.0
2017-01-31 10:00:00,28.2,28.2,28.07,28.15,93703.0,25.5854,25.5854,25.4674,25.54,93703.0
2017-01-31 10:10:00,28.14,28.33,28.14,28.33,88286.0,25.5309,25.7033,25.5309,25.7033,88286.0
2017-01-31 10:20:00,28.33,28.36,28.27,28.28,68879.0,25.7033,25.7305,25.6489,25.658,68879.0
2017-01-31 10:30:00,28.29,28.33,28.21,28.3,68654.0,25.667,25.7033,25.5944,25.6761,68654.0
2017-01-31 10:40:00,28.29,28.3,28.17,28.17,102848.0,25.667,25.6761,25.5582,25.5582,102848.0
2017-01-31 10:50:00,28.16,28.23,28.16,28.19,91523.0,25.5491,25.6126,25.5491,25.5763,91523.0
2017-01-31 11:00:00,28.18,28.23,28.16,28.17,80780.0,25.5672,25.6126,25.5491,25.5582,80780.0
2017-01-31 11:10:00,28.17,28.18,28.13,28.16,67885.0,25.5582,25.5672,25.5219,25.5491,67885.0
2017-01-31 11:20:00,28.15,28.15,28.07,28.08,111056.0,25.54,25.54,25.4674,25.4765,111056.0
2017-01-31 11:30:00,28.09,28.1,28.01,28.05,177933.0,25.4856,25.4946,25.413,25.4493,177933.0
2017-01-31 11:40:00,28.05,28.1,28.04,28.08,66844.0,25.4493,25.4946,25.4402,25.4765,66844.0
2017-01-31 11:50:00,28.09,28.13,28.07,28.09,44973.0,25.4856,25.5219,25.4674,25.4856,44973.0
2017-01-31 12:00:00,28.09,28.13,28.05,28.13,66569.0,25.4856,25.5219,25.4493,25.5219,66569.0
2017-01-31 12:10:00,28.12,28.13,28.08,28.12,33921.0,25.5128,25.5219,25.4765,25.5128,33921.0
2017-01-31 12:20:00,28.13,28.17,28.12,28.15,45368.0,25.5219,25.5582,25.5128,25.54,45368.0
2017-01-31 12:30:00,28.15,28.17,28.1,28.12,63501.0,25.54,25.5582,25.4946,25.5128,63501.0
2017-01-31 12:40:00,28.12,28.16,28.11,28.14,55570.0,25.5128,25.5491,25.5037,25.5309,55570.0
2017-01-31 12:50:00,28.15,28.16,28.12,28.13,39632.0,25.54,25.5491,25.5128,25.5219,39632.0
2017-01-31 13:00:00,28.14,28.15,28.12,28.15,44732.0,25.5309,25.54,25.5128,25.54,44732.0
2017-01-31 13:10:00,28.15,28.19,28.14,28.17,47320.0,25.54,25.5763,25.5309,25.5582,47320.0
2017-01-31 13:20:00,28.18,28.21,28.17,28.21,44096.0,25.5672,25.5944,25.5582,25.5944,44096.0
2017-01-31 13:30:00,28.21,28.22,28.18,28.21,21211.0,25.5944,25.6035,25.5672,25.5944,21211.0
2017-01-31 13:40:00,28.21,28.24,28.21,28.23,25492.0,25.5944,25.6217,25.5944,25.6126,25492.0
2017-01-31 13:50:00,28.23,28.24,28.2,28.22,46839.0,25.6126,25.6217,25.5854,25.6035,46839.0
2017-01-31 14:00:00,28.22,28.27,28.22,28.27,39436.0,25.6035,25.6489,25.6035,25.6489,39436.0
2017-01-31 14:10:00,28.26,28.31,28.25,28.28,93358.0,25.6398,25.6852,25.6307,25.658,93358.0
2017-01-31 14:20:00,28.28,28.31,28.28,28.3,38834.0,25.658,25.6852,25.658,25.6761,38834.0
2017-01-31 14:30:00,28.3,28.35,28.29,28.35,41764.0,25.6761,25.7215,25.667,25.7215,41764.0
2017-01-31 14:40:00,28.35,28.37,28.33,28.35,53200.0,25.7215,25.7396,25.7033,25.7215,53200.0
2017-01-31 14:50:00,28.36,28.36,28.32,28.35,65297.0,25.7305,25.7305,25.6942,25.7215,65297.0
2017-01-31 15:00:00,28.35,28.38,28.34,28.36,43357.0,25.7215,25.7487,25.7124,25.7305,43357.0
2017-01-31 15:10:00,28.36,28.4,28.35,28.37,60583.0,25.7305,25.7668,25.7215,25.7396,60583.0
2017-01-31 15:20:00,28.38,28.4,28.37,28.39,42235.0,25.7487,25.7668,25.7396,25.7578,42235.0
2017-01-31 15:30:00,28.4,28.45,28.38,28.44,135444.0,25.7668,25.8122,25.7487,25.8031,135444.0
2017-01-31 15:40:00,28.43,28.46,28.41,28.41,183621.0,25.794,25.8213,25.7759,25.7759,183621.0
2017-01-31 15:50:00,28.41,28.42,28.33,28.4,805562.0,25.7759,25.785,25.7033,25.7668,805562.0
2017-02-01 09:30:00,28.59,28.59,28.24,28.31,283880.0,25.9392,25.9392,25.6217,25.6852,283880.0
2017-02-01 09:40:00,28.29,28.33,28.26,28.3,92897.0,25.667,25.7033,25.6398,25.6761,92897.0
2017-02-01 09:50:00,28.29,28.3,28.22,28.26,88480.0,25.667,25.6761,25.6035,25.6398,88480.0
2017-02-01 10:00:00,28.28,28.29,28.14,28.2,85227.0,25.658,25.667,25.5309,25.5854,85227.0
2017-02-01 10:10:00,28.19,28.24,28.11,28.13,276389.0,25.5763,25.6217,25.5037,25.5219,276389.0
2017-02-01 10:20:00,28.13,28.21,28.12,28.18,93221.0,25.5219,25.5944,25.5128,25.5672,93221.0
2017-02-01 10:30:00,28.18,28.21,28.08,28.09,139153.0,25.5672,25.5944,25.4765,25.4856,139153.0
2017-02-01 10:40:00,28.09,28.21,28.09,28.2,392088.0,25.4856,25.5944,25.4856,25.5854,392088.0
2017-02-01 10:50:00,28.2,28.2,28.06,28.09,184639.0,25.5854,25.5854,25.4584,25.4856,184639.0
2017-02-01 11:00:00,28.08,28.1,28.06,28.09,102305.0,25.4765,25.4946,25.4584,25.4856,102305.0
2017-02-01 11:10:00,28.08,28.11,28.07,28.08,85726.0,25.4765,25.5037,25.4674,25.4765,85726.0
2017-02-01 11:20:00,28.07,28.08,28.05,28.07,48194.0,25.4674,25.4765,25.4493,25.4674,48194.0
2017-02-01 11:30:00,28.07,28.08,28.02,28.06,53298.0,25.4674,25.4765,25.4221,25.4584,53298.0
2017-02-01 11:40:00,28.06,28.11,28.03,28.05,78525.0,25.4584,25.5037,25.4311,25.4493,78525.0
2017-02-01 11:50:00,28.05,28.08,28.03,28.06,49641.0,25.4493,25.4765,25.4311,25.4584,49641.0
2017-02-01 12:00:00,28.07,28.09,28.05,28.09,30708.0,25.4674,25.4856,25.4493,25.4856,30708.0
2017-02-01 12:10:00,28.09,28.12,28.09,28.1,54263.0,25.4856,25.5128,25.4856,25.4946,54263.0
2017-02-01 12:20:00,28.1,28.1,28.07,28.1,32274.0,25.4946,25.4946,25.4674,25.4946,32274.0
2017-02-01 12:30:00,28.09,28.11,28.08,28.09,40903.0,25.4856,25.5037,25.4765,25.4856,40903.0
2017-02-01 12:40:00,28.09,28.15,28.08,28.13,56318.0,25.4856,25.54,25.4765,25.5219,56318.0
2017-02-01 12:50:00,28.14,28.15,28.13,28.15,20662.0,25.5309,25.54,25.5219,25.54,20662.0
2017-02-01 13:00:00,28.14,28.16,28.12,28.12,43266.0,25.5309,25.5491,25.5128,25.5128,43266.0
2017-02-01 13:10:00,28.12,28.14,28.11,28.12,35797.0,25.5128,25.5309,25.5037,25.5128,35797.0
2017-02-01 13:20:00,28.12,28.13,28.1,28.12,30994.0,25.5128,25.5219,25.4946,25.5128,30994.0
2017-02-01 13:30:00,28.12,28.15,28.1,28.14,44180.0,25.5128,25.54,25.4946,25.5309,44180.0
2017-02-01 13:40:00,28.14,28.16,28.12,28.14,54353.0,25.5309,25.5491,25.5128,25.5309,54353.0
2017-02-01 13:50:00,28.14,28.14,28.09,28.1,60030.0,25.5309,25.5309,25.4856,25.4946,60030.0
2017-02-01 14:00:00,28.11,28.17,28.11,28.14,56063.0,25.5037,25.5582,25.5037,25.5309,56063.0
2017-02-01 14:10:00,28.14,28.21,28.13,28.18,135604.0,25.5309,25.5944,25.5219,25.5672,135604.0
2017-02-01 14:20:00,28.18,28.2,28.16,28.16,62618.0,25.5672,25.5854,25.5491,25.5491,62618.0
2017-02-01 14:30:00,28.16,28.17,28.12,28.13,69469.0,25.5491,25.5582,25.5128,25.5219,69469.0
2017-02-01 14:40:00,28.14,28.14,28.1,28.12,59544.0,25.5309,25.5309,25.4946,25.5128,59544.0
2017-02-01 14:50:00,28.12,28.15,28.11,28.14,34530.0,25.5128,25.54,25.5037,25.5309,34530.0
2017-02-01 15:00:00,28.15,28.17,28.14,28.16,54254.0,25.54,25.5582,25.5309,25.5491,54254.0
2017-02-01 15:10:00,28.16,28.17,28.13,28.15,43176.0,25.5491,25.5582,25.5219,25.54,43176.0
2017-02-01 15:20:00,28.14,28.16,28.14,28.15,27277.0,25.5309,25.5491,25.5309,25.54,27277.0
2017-02-01 15:30:00,28.16,28.17,28.11,28.14,162062.0,25.5491,25.5582,25.5037,25.5309,162062.0
2017-02-01 15:40:00,28.14,28.16,28.12,28.15,133550.0,25.5309,25.5491,25.5128,25.54,133550.0
2017-02-01 15:50:00,28.16,28.19,28.11,28.12,384239.0,25.5491,25.5763,25.5037,25.5128,384239.0
2017-02-02 09:30:00,28.0,28.09,27.88,27.99,319778.0,25.4039,25.4856,25.295,25.3948,319778.0
2017-02-02 09:40:00,27.99,28.12,27.97,28.1,169174.0,25.3948,25.5128,25.3767,25.4946,169174.0
2017-02-02 09:50:00,28.09,28.19,28.06,28.19,257800.0,25.4856,25.5763,25.4584,25.5763,257800.0
2017-02-02 10:00:00,28.18,28.2,28.09,28.13,134330.0,25.5672,25.5854,25.4856,25.5219,134330.0
2017-02-02 10:10:00,28.12,28.16,28.12,28.13,55830.0,25.5128,25.5491,25.5128,25.5219,55830.0
2017-02-02 10:20:00,28.12,28.16,28.09,28.15,131988.0,25.5128,25.5491,25.4856,25.54,131988.0
2017-02-02 10:30:00,28.15,28.21,28.13,28.14,329413.0,25.54,25.5944,25.5219,25.5309,329413.0
2017-02-02 10:40:00,28.14,28.19,28.13,28.17,73565.0,25.5309,25.5763,25.5219,25.5582,73565.0
2017-02-02 10:50:00,28.16,28.18,28.13,28.16,55045.0,25.5491,25.5672,25.5219,25.5491,55045.0
2017-02-02 11:00:00,28.16,28.19,28.14,28.15,80336.0,25.5491,25.5763,25.5309,25.54,80336.0
2017-02-02 11:10:00,28.15,28.17,28.1,28.13,39447.0,25.54,25.5582,25.4946,25.5219,39447.0
2017-02-02 11:20:00,28.13,28.16,28.11,28.13,39692.0,25.5219,25.5491,25.5037,25.5219,39692.0
2017-02-02 11:30:00,28.13,28.15,28.11,28.15,31398.0,25.5219,25.54,25.5037,25.54,31398.0
2017-02-02 11:40:00,28.15,28.17,28.1,28.11,44306.0,25.54,25.5582,25.4946,25.5037,44306.0
2017-02-02 11:50:00,28.11,28.12,28.06,28.07,61894.0,25.5037,25.5128,25.4584,25.4674,61894.0
2017-02-02 12:00:00,28.07,28.08,28.03,28.06,59558.0,25.4674,25.4765,25.4311,25.4584,59558.0
2017-02-02 12:10:00,28.07,28.09,28.06,28.07,69045.0,25.4674,25.4856,25.4584,25.4674,69045.0
2017-02-02 12:20:00,28.08,28.08,28.06,28.07,32109.0,25.4765,25.4765,25.4584,25.4674,32109.0
2017-02-02 12:30:00,28.08,28.11,28.05,28.11,38634.0,25.4765,25.5037,25.4493,25.5037,38634.0
2017-02-02 12:40:00,28.1,28.11,28.06,28.07,88249.0,25.4946,25.5037,25.4584,25.4674,88249.0
2017-02-02 12:50:00,28.07,28.07,28.02,28.02,69935.0,25.4674,25.4674,25.4221,25.4221,69935.0
2017-02-02 13:00:00,28.03,28.04,27.98,28.02,391202.0,25.4311,25.4402,25.3858,25.4221,391202.0
2017-02-02 13:10:00,28.02,28.07,28.02,28.07,49806.0,25.4221,25.4674,25.4221,25.4674,49806.0
2017-02-02 13:20:00,28.06,28.1,28.05,28.09,67405.0,25.4584,25.4946,25.4493,25.4856,67405.0
2017-02-02 13:30:00,28.09,28.12,28.09,28.12,120137.0,25.4856,25.5128,25.4856,25.5128,120137.0
2017-02-02 13:40:00,28.12,28.17,28.12,28.17,45675.0,25.5128,25.5582,25.5128,25.5582,45675.0
2017-02-02 13:50:00,28.17,28.19,28.13,28.14,39864.0,25.5582,25.5763,25.5219,25.5309,39864.0
2017-02-02 14:00:00,28.13,28.15,28.11,28.13,21485.0,25.5219,25.54,25.5037,25.5219,21485.0
2017-02-02 14:10:00,28.13,28.14,28.09,28.09,63571.0,25.5219,25.5309,25.4856,25.4856,63571.0
2017-02-02 14:20:00,28.09,28.16,28.08,28.15,69327.0,25.4856,25.5491,25.4765,25.54,69327.0
2017-02-02 14:30:00,28.15,28.21,28.15,28.21,87311.0,25.54,25.5944,25.54,25.5944,87311.0
2017-02-02 14:40:00,28.21,28.21,28.18,28.18,21122.0,25.5944,25.5944,25.5672,25.5672,21122.0
2017-02-02 14:50:00,28.17,28.2,28.17,28.19,26436.0,25.5582,25.5854,25.5582,25.5763,26436.0
2017-02-02 15:00:00,28.2,28.2,28.19,28.19,24414.0,25.5854,25.5854,25.5763,25.5763,24414.0
2017-02-02 15:10:00,28.2,28.2,28.17,28.17,37838.0,25.5854,25.5854,25.5582,25.5582,37838.0
2017-02-02 15:20:00,28.18,28.19,28.15,28.17,59073.0,25.5672,25.5763,25.54,25.5582,59073.0
2017-02-02 15:30:00,28.17,28.18,28.13,28.14,69763.0,25.5582,25.5672,25.5219,25.5309,69763.0
2017-02-02 15:40:00,28.14,28.15,28.11,28.13,110875.0,25.5309,25.54,25.5037,25.5219,110875.0
2017-02-02 15:50:00,28.14,28.21,28.13,28.17,445097.0,25.5309,25.5944,25.5219,25.5582,445097.0
2017-02-03 09:30:00,28.28,28.33,28.1,28.31,214324.0,25.658,25.7033,25.4946,25.6852,214324.0
2017-02-03 09:40:00,28.33,28.34,28.22,28.28,86996.0,25.7033,25.7124,25.6035,25.658,86996.0
2017-02-03 09:50:00,28.28,28.29,28.14,28.15,62720.0,25.658,25.667,25.5309,25.54,62720.0
2017-02-03 10:00:00,28.15,28.19,28.08,28.14,74823.0,25.54,25.5763,25.4765,25.5309,74823.0
2017-02-03 10:10:00,28.14,28.18,28.09,28.12,60349.0,25.5309,25.5672,25.4856,25.5128,60349.0
2017-02-03 10:20:00,28.12,28.18,28.09,28.13,160159.0,25.5128,25.5672,25.4856,25.5219,160159.0
2017-02-03 10:30:00,28.14,28.2,28.11,28.2,76603.0,25.5309,25.5854,25.5037,25.5854,76603.0
2017-02-03 10:40:00,28.21,28.24,28.16,28.21,55127.0,25.5944,25.6217,25.5491,25.5944,55127.0
2017-02-03 10:50:00,28.21,28.25,28.19,28.24,44895.0,25.5944,25.6307,25.5763,25.6217,44895.0
2017-02-03 11:00:00,28.25,28.35,28.25,28.35,107171.0,25.6307,25.7215,25.6307,25.7215,107171.0
2017-02-03 11:10:00,28.34,28.35,28.28,28.29,69468.0,25.7124,25.7215,25.658,25.667,69468.0
2017-02-03 11:20:00,28.28,28.36,28.28,28.32,100297.0,25.658,25.7305,25.658,25.6942,100297.0
2017-02-03 11:30:00,28.31,28.35,28.26,28.28,88728.0,25.6852,25.7215,25.6398,25.658,88728.0
2017-02-03 11:40:00,28.28,28.33,28.27,28.32,65876.0,25.658,25.7033,25.6489,25.6942,65876.0
2017-02-03 11:50:00,28.32,28.34,28.29,28.32,48206.0,25.6942,25.7124,25.667,25.6942,48206.0
2017-02-03 12:00:00,28.32,28.36,28.31,28.35,36342.0,25.6942,25.7305,25.6852,25.7215,36342.0
2017-02-03 12:10:00,28.34,28.36,28.33,28.36,75983.0,25.7124,25.7305,25.7033,25.7305,75983.0
2017-02-03 12:20:00,28.36,28.4,28.35,28.36,50810.0,25.7305,25.7668,25.7215,25.7305,50810.0
2017-02-03 12:30:00,28.37,28.4,28.35,28.39,41654.0,25.7396,25.7668,25.7215,25.7578,41654.0
2017-02-03 12:40:00,28.39,28.4,28.37,28.37,21131.0,25.7578,25.7668,25.7396,25.7396,21131.0
2017-02-03 12:50:00,28.37,28.39,28.35,28.35,37995.0,25.7396,25.7578,25.7215,25.7215,37995.0
2017-02-03 13:00:00,28.35,28.38,28.34,28.36,38924.0,25.7215,25.7487,25.7124,25.7305,38924.0
2017-02-03 13:10:00,28.36,28.36,28.34,28.35,25776.0,25.7305,25.7305,25.7124,25.7215,25776.0
2017-02-03 13:20:00,28.36,28.38,28.34,28.37,57696.0,25.7305,25.7487,25.7124,25.7396,57696.0
2017-02-03 13:30:00,28.37,28.38,28.35,28.36,51864.0,25.7396,25.7487,25.7215,25.7305,51864.0
2017-02-03 13:40:00,28.37,28.38,28.34,28.37,54981.0,25.7396,25.7487,25.7124,25.7396,54981.0
2017-02-03 13:50:00,28.36,28.38,28.35,28.36,57596.0,25.7305,25.7487,25.7215,25.7305,57596.0
2017-02-03 14:00:00,28.37,28.37,28.33,28.34,18966.0,25.7396,25.7396,25.7033,25.7124,18966.0
2017-02-03 14:10:00,28.33,28.37,28.33,28.35,45765.0,25.7033,25.7396,25.7033,25.7215,45765.0
2017-02-03 14:20:00,28.35,28.36,28.34,28.36,33784.0,25.7215,25.7305,25.7124,25.7305,33784.0
2017-02-03 14:30:00,28.35,28.37,28.34,28.35,47817.0,25.7215,25.7396,25.7124,25.7215,47817.0
2017-02-03 14:40:00,28.36,28.37,28.34,28.35,36010.0,25.7305,25.7396,25.7124,25.7215,36010.0
2017-02-03 14:50:00,28.36,28.37,28.32,28.32,40120.0,25.7305,25.7396,25.6942,25.6942,40120.0
2017-02-03 15:00:00,28.32,28.33,28.32,28.33,29790.0,25.6942,25.7033,25.6942,25.7033,29790.0
2017-02-03 15:10:00,28.32,28.33,28.29,28.3,111316.0,25.6942,25.7033,25.667,25.6761,111316.0
2017-02-03 15:20:00,28.3,28.32,28.29,28.3,74481.0,25.6761,25.6942,25.667,25.6761,74481.0
2017-02-03 15:30:00,28.29,28.3,28.28,28.3,55505.0,25.667,25.6761,25.658,25.6761,55505.0
2017-02-03 15:40:00,28.3,28.31,28.26,28.26,256348.0,25.6761,25.6852,25.6398,25.6398,256348.0
2017-02-03 15:50:00,28.27,28.34,28.26,28.32,682028.0,25.6489,25.7124,25.6398,25.6942,682028.0
2017-02-06 09:30:00,28.64,28.8,28.45,28.55,586147.0,25.9846,26.1297,25.8122,25.9029,586147.0
2017-02-06 09:40:00,28.54,28.56,28.35,28.52,293639.0,25.8938,25.912,25.7215,25.8757,293639.0
2017-02-06 09:50:00,28.51,28.65,28.47,28.63,305506.0,25.8666,25.9936,25.8303,25.9755,305506.0
2017-02-06 10:00:00,28.62,28.63,28.47,28.52,199285.0,25.9664,25.9755,25.8303,25.8757,199285.0
2017-02-06 10:10:00,28.52,28.53,28.43,28.46,101188.0,25.8757,25.8848,25.794,25.8213,101188.0
2017-02-06 10:20:00,28.45,28.48,28.43,28.45,55920.0,25.8122,25.8394,25.794,25.8122,55920.0
2017-02-06 10:30:00,28.45,28.55,28.43,28.55,79542.0,25.8122,25.9029,25.794,25.9029,79542.0
2017-02-06 10:40:00,28.55,28.56,28.51,28.53,127945.0,25.9029,25.912,25.8666,25.8848,127945.0
2017-02-06 10:50:00,28.53,28.54,28.51,28.53,84730.0,25.8848,25.8938,25.8666,25.8848,84730.0
2017-02-06 11:00:00,28.53,28.55,28.5,28.52,48997.0,25.8848,25.9029,25.8576,25.8757,48997.0
2017-02-06 11:10:00,28.51,28.54,28.5,28.53,23211.0,25.8666,25.8938,25.8576,25.8848,23211.0
2017-02-06 11:20:00,28.53,28.6,28.52,28.59,79904.0,25.8848,25.9483,25.8757,25.9392,79904.0
2017-02-06 11:30:00,28.59,28.62,28.58,28.61,104668.0,25.9392,25.9664,25.9301,25.9574,104668.0
2017-02-06 11:40:00,28.61,28.64,28.6,28.62,120345.0,25.9574,25.9846,25.9483,25.9664,120345.0
2017-02-06 11:50:00,28.62,28.62,28.59,28.61,42670.0,25.9664,25.9664,25.9392,25.9574,42670.0
2017-02-06 12:00:00,28.61,28.63,28.6,28.61,47832.0,25.9574,25.9755,25.9483,25.9574,47832.0
2017-02-06 12:10:00,28.61,28.63,28.6,28.62,33800.0,25.9574,25.9755,25.9483,25.9664,33800.0
2017-02-06 12:20:00,28.62,28.62,28.61,28.62,13355.0,25.9664,25.9664,25.9574,25.9664,13355.0
2017-02-06 12:30:00,28.62,28.63,28.6,28.61,37616.0,25.9664,25.9755,25.9483,25.9574,37616.0
2017-02-06 12:40:00,28.62,28.62,28.6,28.61,17612.0,25.9664,25.9664,25.9483,25.9574,17612.0
2017-02-06 12:50:00,28.61,28.62,28.56,28.57,24737.0,25.9574,25.9664,25.912,25.9211,24737.0
2017-02-06 13:00:00,28.57,28.61,28.57,28.61,46873.0,25.9211,25.9574,25.9211,25.9574,46873.0
2017-02-06 13:10:00,28.61,28.63,28.6,28.61,36330.0,25.9574,25.9755,25.9483,25.9574,36330.0
2017-02-06 13:20:00,28.62,28.63,28.59,28.6,27121.0,25.9664,25.9755,25.9392,25.9483,27121.0
2017-02-06 13:30:00,28.59,28.62,28.59,28.61,44912.0,25.9392,25.9664,25.9392,25.9574,44912.0
2017-02-06 13:40:00,28.6,28.62,28.59,28.62,31382.0,25.9483,25.9664,25.9392,25.9664,31382.0
2017-02-06 13:50:00,28.63,28.63,28.61,28.62,13032.0,25.9755,25.9755,25.9574,25.9664,13032.0
2017-02-06 14:00:00,28.62,28.62,28.58,28.59,65718.0,25.9664,25.9664,25.9301,25.9392,65718.0
2017-02-06 14:10:00,28.59,28.59,28.55,28.55,76387.0,25.9392,25.9392,25.9029,25.9029,76387.0
2017-02-06 14:20:00,28.55,28.58,28.53,28.57,59094.0,25.9029,25.9301,25.8848,25.9211,59094.0
2017-02-06 14:30:00,28.57,28.57,28.55,28.56,39581.0,25.9211,25.9211,25.9029,25.912,39581.0
2017-02-06 14:40:00,28.55,28.57,28.54,28.54,14600.0,25.9029,25.9211,25.8938,25.8938,14600.0
2017-02-06 14:50:00,28.55,28.56,28.53,28.54,23498.0,25.9029,25.912,25.8848,25.8938,23498.0
2017-02-06 15:00:00,28.54,28.55,28.53,28.55,21021.0,25.8938,25.9029,25.8848,25.9029,21021.0
2017-02-06 15:10:00,28.54,28.56,28.53,28.55,29554.0,25.8938,25.912,25.8848,25.9029,29554.0
2017-02-06 15:20:00,28.55,28.56,28.54,28.55,19851.0,25.9029,25.912,25.8938,25.9029,19851.0
2017-02-06 15:30:00,28.55,28.56,28.54,28.56,50961.0,25.9029,25.912,25.8938,25.912,50961.0
2017-02-06 15:40:00,28.55,28.56,28.52,28.53,79570.0,25.9029,25.912,25.8757,25.8848,79570.0
2017-02-06 15:50:00,28.53,28.55,28.48,28.55,410125.0,25.8848,25.9029,25.8394,25.9029,410125.0
2017-02-07 09:30:00,28.66,28.69,28.46,28.61,292776.0,26.0027,26.0299,25.8213,25.9574,292776.0
2017-02-07 09:40:00,28.61,28.65,28.5,28.58,258368.0,25.9574,25.9936,25.8576,25.9301,258368.0
2017-02-07 09:50:00,28.58,28.59,28.52,28.56,203997.0,25.9301,25.9392,25.8757,25.912,203997.0
2017-02-07 10:00:00,28.56,28.62,28.54,28.61,112732.0,25.912,25.9664,25.8938,25.9574,112732.0
2017-02-07 10:10:00,28.62,28.68,28.61,28.67,66896.0,25.9664,26.0209,25.9574,26.0118,66896.0
2017-02-07 10:20:00,28.67,28.69,28.63,28.67,87761.0,26.0118,26.0299,25.9755,26.0118,87761.0
2017-02-07 10:30:00,28.67,28.69,28.62,28.63,197454.0,26.0118,26.0299,25.9664,25.9755,197454.0
2017-02-07 10:40:00,28.64,28.64,28.58,28.61,109903.0,25.9846,25.9846,25.9301,25.9574,109903.0
2017-02-07 10:50:00,28.61,28.63,28.6,28.6,145096.0,25.9574,25.9755,25.9483,25.9483,145096.0
2017-02-07 11:00:00,28.61,28.67,28.6,28.64,82204.0,25.9574,26.0118,25.9483,25.9846,82204.0
2017-02-07 11:10:00,28.64,28.66,28.62,28.62,37946.0,25.9846,26.0027,25.9664,25.9664,37946.0
2017-02-07 11:20:00,28.62,28.67,28.61,28.66,77679.0,25.9664,26.0118,25.9574,26.0027,77679.0
2017-02-07 11:30:00,28.66,28.7,28.65,28.69,71248.0,26.0027,26.039,25.9936,26.0299,71248.0
2017-02-07 11:40:00,28.69,28.78,28.68,28.77,183961.0,26.0299,26.1116,26.0209,26.1025,183961.0
2017-02-07 11:50:00,28.76,28.76,28.71,28.74,97200.0,26.0935,26.0935,26.0481,26.0753,97200.0
2017-02-07 12:00:00,28.75,28.77,28.72,28.73,63937.0,26.0844,26.1025,26.0572,26.0662,63937.0
2017-02-07 12:10:00,28.73,28.8,28.72,28.79,125431.0,26.0662,26.1297,26.0572,26.1207,125431.0
2017-02-07 12:20:00,28.79,28.81,28.69,28.69,244357.0,26.1207,26.1388,26.0299,26.0299,244357.0
2017-02-07 12:30:00,28.69,28.71,28.68,28.7,47322.0,26.0299,26.0481,26.0209,26.039,47322.0
2017-02-07 12:40:00,28.7,28.7,28.66,28.67,75512.0,26.039,26.039,26.0027,26.0118,75512.0
2017-02-07 12:50:00,28.67,28.71,28.66,28.71,34333.0,26.0118,26.0481,26.0027,26.0481,34333.0
2017-02-07 13:00:00,28.7,28.77,28.69,28.75,149441.0,26.039,26.1025,26.0299,26.0844,149441.0
2017-02-07 13:10:00,28.75,28.75,28.71,28.73,35223.0,26.0844,26.0844,26.0481,26.0662,35223.0
2017-02-07 13:20:00,28.73,28.77,28.71,28.76,47411.0,26.0662,26.1025,26.0481,26.0935,47411.0
2017-02-07 13:30:00,28.76,28.78,28.75,28.76,30423.0,26.0935,26.1116,26.0844,26.0935,30423.0
2017-02-07 13:40:00,28.76,28.79,28.74,28.79,51101.0,26.0935,26.1207,26.0753,26.1207,51101.0
2017-02-07 13:50:00,28.79,28.8,28.76,28.79,46646.0,26.1207,26.1297,26.0935,26.1207,46646.0
2017-02-07 14:00:00,28.8,28.87,28.8,28.82,88006.0,26.1297,26.1933,26.1297,26.1479,88006.0
2017-02-07 14:10:00,28.83,28.84,28.81,28.82,71808.0,26.157,26.166,26.1388,26.1479,71808.0
2017-02-07 14:20:00,28.82,28.9,28.82,28.9,175243.0,26.1479,26.2205,26.1479,26.2205,175243.0
2017-02-07 14:30:00,28.89,28.91,28.86,28.91,81614.0,26.2114,26.2295,26.1842,26.2295,81614.0
2017-02-07 14:40:00,28.9,28.94,28.89,28.93,63275.0,26.2205,26.2568,26.2114,26.2477,63275.0
2017-02-07 14:50:00,28.92,28.93,28.9,28.91,38138.0,26.2386,26.2477,26.2205,26.2295,38138.0
2017-02-07 15:00:00,28.9,28.93,28.89,28.92,97742.0,26.2205,26.2477,26.2114,26.2386,97742.0
2017-02-07 15:10:00,28.92,28.93,28.9,28.9,129785.0,26.2386,26.2477,26.2205,26.2205,129785.0
2017-02-07 15:20:00,28.91,28.92,28.9,28.92,105349.0,26.2295,26.2386,26.2205,26.2386,105349.0
2017-02-07 15:30:00,28.92,28.92,28.85,28.85,175472.0,26.2386,26.2386,26.1751,26.1751,175472.0
2017-02-07 15:40:00,28.85,28.86,28.81,28.82,95240.0,26.1751,26.1842,26.1388,26.1479,95240.0
2017-02-07 15:50:00,28.82,28.83,28.76,28.8,368006.0,26.1479,26.157,26.0935,26.1297,368006.0
2017-02-08 09:30:00,28.81,28.98,28.63,28.74,311425.0,26.1388,26.2931,25.9755,26.0753,311425.0
2017-02-08 09:40:00,28.75,28.85,28.7,28.74,173291.0,26.0844,26.1751,26.039,26.0753,173291.0
2017-02-08 09:50:00,28.75,28.8,28.71,28.78,108626.0,26.0844,26.1297,26.0481,26.1116,108626.0
2017-02-08 10:00:00,28.78,28.79,28.7,28.72,84110.0,26.1116,26.1207,26.039,26.0572,84110.0
2017-02-08 10:10:00,28.72,28.85,28.72,28.79,69317.0,26.0572,26.1751,26.0572,26.1207,69317.0
2017-02-08 10:20:00,28.79,28.83,28.75,28.78,59360.0,26.1207,26.157,26.0844,26.1116,59360.0
2017-02-08 10:30:00,28.79,28.83,28.77,28.82,85945.0,26.1207,26.157,26.1025,26.1479,85945.0
2017-02-08 10:40:00,28.82,28.9,28.8,28.87,153014.0,26.1479,26.2205,26.1297,26.1933,153014.0
2017-02-08 10:50:00,28.87,28.9,28.84,28.89,95026.0,26.1933,26.2205,26.166,26.2114,95026.0
2017-02-08 11:00:00,28.88,28.9,28.85,28.86,86800.0,26.2023,26.2205,26.1751,26.1842,86800.0
2017-02-08 11:10:00,28.86,28.93,28.82,28.85,119538.0,26.1842,26.2477,26.1479,26.1751,119538.0
2017-02-08 11:20:00,28.85,28.92,28.85,28.91,56729.0,26.1751,26.2386,26.1751,26.2295,56729.0
2017-02-08 11:30:00,28.91,28.94,28.89,28.91,58940.0,26.2295,26.2568,26.2114,26.2295,58940.0
2017-02-08 11:40:00,28.91,28.96,28.89,28.94,53347.0,26.2295,26.2749,26.2114,26.2568,53347.0
2017-02-08 11:50:00,28.94,28.94,28.91,28.93,34477.0,26.2568,26.2568,26.2295,26.2477,34477.0
2017-02-08 12:00:00,28.93,28.97,28.93,28.95,48804.0,26.2477,26.284,26.2477,26.2658,48804.0
2017-02-08 12:10:00,28.96,28.99,28.95,28.98,55242.0,26.2749,26.3021,26.2658,26.2931,55242.0
2017-02-08 12:20:00,28.98,28.99,28.95,28.96,38587.0,26.2931,26.3021,26.2658,26.2749,38587.0
2017-02-08 12:30:00,28.95,28.95,28.86,28.86,51488.0,26.2658,26.2658,26.1842,26.1842,51488.0
2017-02-08 12:40:00,28.86,28.91,28.86,28.91,39572.0,26.1842,26.2295,26.1842,26.2295,39572.0
2017-02-08 12:50:00,28.91,28.93,28.9,28.92,12466.0,26.2295,26.2477,26.2205,26.2386,12466.0
2017-02-08 13:00:00,28.93,28.93,28.89,28.9,37243.0,26.2477,26.2477,26.2114,26.2205,37243.0
2017-02-08 13:10:00,28.9,28.92,28.9,28.92,18318.0,26.2205,26.2386,26.2205,26.2386,18318.0
2017-02-08 13:20:00,28.92,28.93,28.9,28.91,24025.0,26.2386,26.2477,26.2205,26.2295,24025.0
2017-02-08 13:30:00,28.91,28.92,28.9,28.91,30737.0,26.2295,26.2386,26.2205,26.2295,30737.0
2017-02-08 13:40:00,28.91,28.92,28.88,28.92,42596.0,26.2295,26.2386,26.2023,26.2386,42596.0
2017-02-08 13:50:00,28.92,28.97,28.91,28.97,18778.0,26.2386,26.284,26.2295,26.284,18778.0
2017-02-08 14:00:00,28.97,28.99,28.96,28.98,38074.0,26.284,26.3021,26.2749,26.2931,38074.0
2017-02-08 14:10:00,28.98,29.02,28.97,28.99,303006.0,26.2931,26.3293,26.284,26.3021,303006.0
2017-02-08 14:20:00,29.0,29.06,28.98,29.06,110487.0,26.3112,26.3656,26.2931,26.3656,110487.0
2017-02-08 14:30:00,29.06,29.06,28.98,29.0,45934.0,26.3656,26.3656,26.2931,26.3112,45934.0
2017-02-08 14:40:00,28.99,29.02,28.99,29.02,38012.0,26.3021,26.3293,26.3021,26.3293,38012.0
2017-02-08 14:50:00,29.02,29.03,29.0,29.03,27944.0,26.3293,26.3384,26.3112,26.3384,27944.0
2017-02-08 15:00:00,29.03,29.03,28.98,29.01,38511.0,26.3384,26.3384,26.2931,26.3203,38511.0
2017-02-08 15:10:00,29.01,29.03,29.0,29.0,293992.0,26.3203,26.3384,26.3112,26.3112,293992.0
2017-02-08 15:20:00,29.0,29.01,28.97,29.0,56862.0,26.3112,26.3203,26.284,26.3112,56862.0
2017-02-08 15:30:00,29.0,29.01,28.97,29.0,82965.0,26.3112,26.3203,26.284,26.3112,82965.0
2017-02-08 15:40:00,29.0,29.01,28.99,29.01,65526.0,26.3112,26.3203,26.3021,26.3203,65526.0
2017-02-08 15:50:00,29.01,29.02,28.96,28.97,299146.0,26.3203,26.3293,26.2749,26.284,299146.0
2017-02-09 09:30:00,28.96,29.04,28.86,29.0,249136.0,26.2749,26.3475,26.1842,26.3112,249136.0
2017-02-09 09:40:00,29.0,29.0,28.92,28.99,82241.0,26.3112,26.3112,26.2386,26.3021,82241.0
2017-02-09 09:50:00,29.0,29.04,28.77,28.78,261342.0,26.3112,26.3475,26.1025,26.1116,261342.0
2017-02-09 10:00:00,28.78,28.95,28.76,28.95,119308.0,26.1116,26.2658,26.0935,26.2658,119308.0
2017-02-09 10:10:00,28.94,28.95,28.84,28.94,55617.0,26.2568,26.2658,26.166,26.2568,55617.0
2017-02-09 10:20:00,28.95,28.99,28.92,28.94,59549.0,26.2658,26.3021,26.2386,26.2568,59549.0
2017-02-09 10:30:00,28.93,28.94,28.85,28.87,66828.0,26.2477,26.2568,26.1751,26.1933,66828.0
2017-02-09 10:40:00,28.87,28.91,28.85,28.89,80350.0,26.1933,26.2295,26.1751,26.2114,80350.0
2017-02-09 10:50:00,28.9,28.97,28.89,28.95,73801.0,26.2205,26.284,26.2114,26.2658,73801.0
2017-02-09 11:00:00,28.95,28.98,28.94,28.96,53062.0,26.2658,26.2931,26.2568,26.2749,53062.0
2017-02-09 11:10:00,28.96,29.04,28.96,29.04,105098.0,26.2749,26.3475,26.2749,26.3475,105098.0
2017-02-09 11:20:00,29.05,29.1,28.99,29.0,213408.0,26.3566,26.4019,26.3021,26.3112,213408.0
2017-02-09 11:30:00,29.01,29.17,29.0,29.13,141501.0,26.3203,26.4654,26.3112,26.4291,141501.0
2017-02-09 11:40:00,29.12,29.2,29.12,29.16,142746.0,26.4201,26.4927,26.4201,26.4564,142746.0
2017-02-09 11:50:00,29.16,29.16,29.08,29.15,99664.0,26.4564,26.4564,26.3838,26.4473,99664.0
2017-02-09 12:00:00,29.15,29.17,29.1,29.1,52795.0,26.4473,26.4654,26.4019,26.4019,52795.0
2017-02-09 12:10:00,29.1,29.11,29.07,29.1,49056.0,26.4019,26.411,26.3747,26.4019,49056.0
2017-02-09 12:20:00,29.1,29.1,29.05,29.05,50428.0,26.4019,26.4019,26.3566,26.3566,50428.0
2017-02-09 12:30:00,29.06,29.07,29.03,29.05,58292.0,26.3656,26.3747,26.3384,26.3566,58292.0
2017-02-09 12:40:00,29.04,29.05,29.02,29.04,89507.0,26.3475,26.3566,26.3293,26.3475,89507.0
2017-02-09 12:50:00,29.04,29.06,29.03,29.05,42959.0,26.3475,26.3656,26.3384,26.3566,42959.0
2017-02-09 13:00:00,29.05,29.09,29.04,29.09,44838.0,26.3566,26.3929,26.3475,26.3929,44838.0
2017-02-09 13:10:00,29.09,29.09,29.05,29.07,81052.0,26.3929,26.3929,26.3566,26.3747,81052.0
2017-02-09 13:20:00,29.07,29.09,29.03,29.05,82676.0,26.3747,26.3929,26.3384,26.3566,82676.0
2017-02-09 13:30:00,29.05,29.05,29.03,29.03,38130.0,26.3566,26.3566,26.3384,26.3384,38130.0
2017-02-09 13:40:00,29.04,29.04,29.03,29.04,15627.0,26.3475,26.3475,26.3384,26.3475,15627.0
2017-02-09 13:50:00,29.04,29.05,29.03,29.05,33024.0,26.3475,26.3566,26.3384,26.3566,33024.0
2017-02-09 14:00:00,29.05,29.07,29.03,29.07,50085.0,26.3566,26.3747,26.3384,26.3747,50085.0
2017-02-09 14:10:00,29.06,29.11,29.05,29.08,91091.0,26.3656,26.411,26.3566,26.3838,91091.0
2017-02-09 14:20:00,29.09,29.11,29.05,29.05,67711.0,26.3929,26.411,26.3566,26.3566,67711.0
2017-02-09 14:30:00,29.05,29.05,29.0,29.02,195502.0,26.3566,26.3566,26.3112,26.3293,195502.0
2017-02-09 14:40:00,29.02,29.03,29.01,29.03,41767.0,26.3293,26.3384,26.3203,26.3384,41767.0
2017-02-09 14:50:00,29.03,29.03,28.97,28.99,155354.0,26.3384,26.3384,26.284,26.3021,155354.0
2017-02-09 15:00:00,28.98,29.02,28.97,29.02,315057.0,26.2931,26.3293,26.284,26.3293,315057.0
2017-02-09 15:10:00,29.02,29.03,29.0,29.02,216629.0,26.3293,26.3384,26.3112,26.3293,216629.0
2017-02-09 15:20:00,29.02,29.03,29.0,29.02,224952.0,26.3293,26.3384,26.3112,26.3293,224952.0
2017-02-09 15:30:00,29.02,29.09,29.0,29.05,1135913.0,26.3293,26.3929,26.3112,26.3566,1135913.0
2017-02-09 15:40:00,29.05,29.08,29.02,29.08,288710.0,26.3566,26.3838,26.3293,26.3838,288710.0
2017-02-09 15:50:00,29.07,29.08,29.0,29.01,459711.0,26.3747,26.3838,26.3112,26.3203,459711.0
2017-02-10 09:30:00,29.21,29.24,29.01,29.11,224967.0,26.5017,26.5289,26.3203,26.411,224967.0
2017-02-10 09:40:00,29.11,29.3,29.09,29.16,215275.0,26.411,26.5834,26.3929,26.4564,215275.0
2017-02-10 09:50:00,29.15,29.2,29.09,29.16,153166.0,26.4473,26.4927,26.3929,26.4564,153166.0
2017-02-10 10:00:00,29.16,29.21,29.1,29.17,159319.0,26.4564,26.5017,26.4019,26.4654,159319.0
2017-02-10 10:10:00,29.17,29.33,29.12,29.3,275779.0,26.4654,26.6106,26.4201,26.5834,275779.0
2017-02-10 10:20:00,29.32,29.42,29.3,29.4,200211.0,26.6015,26.6923,26.5834,26.6741,200211.0
2017-02-10 10:30:00,29.39,29.43,29.36,29.39,122830.0,26.665,26.7013,26.6378,26.665,122830.0
2017-02-10 10:40:00,29.39,29.4,29.33,29.38,95100.0,26.665,26.6741,26.6106,26.656,95100.0
2017-02-10 10:50:00,29.38,29.38,29.26,29.26,134147.0,26.656,26.656,26.5471,26.5471,134147.0
2017-02-10 11:00:00,29.26,29.3,29.26,29.27,62926.0,26.5471,26.5834,26.5471,26.5562,62926.0
2017-02-10 11:10:00,29.28,29.4,29.27,29.39,55109.0,26.5652,26.6741,26.5562,26.665,55109.0
2017-02-10 11:20:00,29.39,29.4,29.31,29.32,71017.0,26.665,26.6741,26.5925,26.6015,71017.0
2017-02-10 11:30:00,29.33,29.37,29.31,29.33,45250.0,26.6106,26.6469,26.5925,26.6106,45250.0
2017-02-10 11:40:00,29.33,29.49,29.33,29.46,177526.0,26.6106,26.7558,26.6106,26.7285,177526.0
2017-02-10 11:50:00,29.46,29.53,29.43,29.44,185485.0,26.7285,26.7921,26.7013,26.7104,185485.0
2017-02-10 12:00:00,29.44,29.45,29.38,29.42,39095.0,26.7104,26.7195,26.656,26.6923,39095.0
2017-02-10 12:10:00,29.42,29.43,29.36,29.37,42821.0,26.6923,26.7013,26.6378,26.6469,42821.0
2017-02-10 12:20:00,29.37,29.37,29.32,29.34,60969.0,26.6469,26.6469,26.6015,26.6197,60969.0
2017-02-10 12:30:00,29.33,29.38,29.32,29.32,70240.0,26.6106,26.656,26.6015,26.6015,70240.0
2017-02-10 12:40:00,29.33,29.34,29.3,29.34,45330.0,26.6106,26.6197,26.5834,26.6197,45330.0
2017-02-10 12:50:00,29.33,29.34,29.31,29.32,61873.0,26.6106,26.6197,26.5925,26.6015,61873.0
2017-02-10 13:00:00,29.31,29.36,29.31,29.35,40689.0,26.5925,26.6378,26.5925,26.6287,40689.0
2017-02-10 13:10:00,29.34,29.46,29.34,29.44,85061.0,26.6197,26.7285,26.6197,26.7104,85061.0
2017-02-10 13:20:00,29.44,29.46,29.42,29.44,46726.0,26.7104,26.7285,26.6923,26.7104,46726.0
2017-02-10 13:30:00,29.43,29.46,29.42,29.46,207388.0,26.7013,26.7285,26.6923,26.7285,207388.0
2017-02-10 13:40:00,29.46,29.5,29.44,29.47,93429.0,26.7285,26.7648,26.7104,26.7376,93429.0
2017-02-10 13:50:00,29.47,29.48,29.4,29.44,55288.0,26.7376,26.7467,26.6741,26.7104,55288.0
2017-02-10 14:00:00,29.44,29.45,29.41,29.43,29876.0,26.7104,26.7195,26.6832,26.7013,29876.0
2017-02-10 14:10:00,29.42,29.45,29.4,29.44,54232.0,26.6923,26.7195,26.6741,26.7104,54232.0
2017-02-10 14:20:00,29.43,29.44,29.42,29.43,36531.0,26.7013,26.7104,26.6923,26.7013,36531.0
2017-02-10 14:30:00,29.42,29.44,29.42,29.43,36502.0,26.6923,26.7104,26.6923,26.7013,36502.0
2017-02-10 14:40:00,29.43,29.44,29.4,29.41,30107.0,26.7013,26.7104,26.6741,26.6832,30107.0
2017-02-10 14:50:00,29.4,29.43,29.4,29.41,39369.0,26.6741,26.7013,26.6741,26.6832,39369.0
2017-02-10 15:00:00,29.41,29.43,29.38,29.39,57630.0,26.6832,26.7013,26.656,26.665,57630.0
2017-02-10 15:10:00,29.39,29.39,29.36,29.36,33960.0,26.665,26.665,26.6378,26.6378,33960.0
2017-02-10 15:20:00,29.36,29.39,29.31,29.38,120204.0,26.6378,26.665,26.5925,26.656,120204.0
2017-02-10 15:30:00,29.39,29.4,29.36,29.38,52878.0,26.665,26.6741,26.6378,26.656,52878.0
2017-02-10 15:40:00,29.39,29.39,29.37,29.37,48348.0,26.665,26.665,26.6469,26.6469,48348.0
2017-02-10 15:50:00,29.38,29.43,29.34,29.38,357691.0,26.656,26.7013,26.6197,26.656,357691.0
2017-02-13 09:30:00,29.52,29.65,29.26,29.33,494004.0,26.783,26.9009,26.5471,26.6106,494004.0
2017-02-13 09:40:00,29.32,29.54,29.3,29.32,276512.0,26.6015,26.8011,26.5834,26.6015,276512.0
2017-02-13 09:50:00,29.33,29.35,29.15,29.17,519584.0,26.6106,26.6287,26.4473,26.4654,519584.0
2017-02-13 10:00:00,29.18,29.35,29.17,29.31,159566.0,26.4745,26.6287,26.4654,26.5925,159566.0
2017-02-13 10:10:00,29.31,29.31,29.17,29.17,52268.0,26.5925,26.5925,26.4654,26.4654,52268.0
2017-02-13 10:20:00,29.17,29.23,29.16,29.17,81382.0,26.4654,26.5199,26.4564,26.4654,81382.0
2017-02-13 10:30:00,29.16,29.19,29.13,29.13,85947.0,26.4564,26.4836,26.4291,26.4291,85947.0
2017-02-13 10:40:00,29.14,29.16,29.1,29.14,90469.0,26.4382,26.4564,26.4019,26.4382,90469.0
2017-02-13 10:50:00,29.14,29.17,29.14,29.16,102466.0,26.4382,26.4654,26.4382,26.4564,102466.0
2017-02-13 11:00:00,29.16,29.19,29.14,29.15,90633.0,26.4564,26.4836,26.4382,26.4473,90633.0
2017-02-13 11:10:00,29.15,29.22,29.13,29.21,96053.0,26.4473,26.5108,26.4291,26.5017,96053.0
2017-02-13 11:20:00,29.21,29.26,29.21,29.24,233639.0,26.5017,26.5471,26.5017,26.5289,233639.0
2017-02-13 11:30:00,29.24,29.24,29.18,29.18,54626.0,26.5289,26.5289,26.4745,26.4745,54626.0
2017-02-13 11:40:00,29.19,29.21,29.17,29.19,50157.0,26.4836,26.5017,26.4654,26.4836,50157.0
2017-02-13 11:50:00,29.2,29.21,29.17,29.21,39567.0,26.4927,26.5017,26.4654,26.5017,39567.0
2017-02-13 12:00:00,29.21,29.21,29.19,29.2,51312.0,26.5017,26.5017,26.4836,26.4927,51312.0
2017-02-13 12:10:00,29.2,29.21,29.19,29.19,38771.0,26.4927,26.5017,26.4836,26.4836,38771.0
2017-02-13 12:20:00,29.19,29.21,29.18,29.21,38833.0,26.4836,26.5017,26.4745,26.5017,38833.0
2017-02-13 12:30:00,29.2,29.21,29.16,29.17,74628.0,26.4927,26.5017,26.4564,26.4654,74628.0
2017-02-13 12:40:00,29.18,29.19,29.16,29.18,66785.0,26.4745,26.4836,26.4564,26.4745,66785.0
2017-02-13 12:50:00,29.17,29.18,29.17,29.18,43995.0,26.4654,26.4745,26.4654,26.4745,43995.0
2017-02-13 13:00:00,29.18,29.19,29.15,29.16,75034.0,26.4745,26.4836,26.4473,26.4564,75034.0
2017-02-13 13:10:00,29.15,29.16,29.13,29.13,76574.0,26.4473,26.4564,26.4291,26.4291,76574.0
2017-02-13 13:20:00,29.13,29.14,29.11,29.11,79720.0,26.4291,26.4382,26.411,26.411,79720.0
2017-02-13 13:30:00,29.12,29.16,29.11,29.15,159823.0,26.4201,26.4564,26.411,26.4473,159823.0
2017-02-13 13:40:00,29.15,29.18,29.14,29.18,39816.0,26.4473,26.4745,26.4382,26.4745,39816.0
2017-02-13 13:50:00,29.17,29.26,29.17,29.25,51088.0,26.4654,26.5471,26.4654,26.538,51088.0
2017-02-13 14:00:00,29.25,29.32,29.24,29.31,98151.0,26.538,26.6015,26.5289,26.5925,98151.0
2017-02-13 14:10:00,29.31,29.44,29.3,29.41,166656.0,26.5925,26.7104,26.5834,26.6832,166656.0
2017-02-13 14:20:00,29.4,29.4,29.35,29.36,95013.0,26.6741,26.6741,26.6287,26.6378,95013.0
2017-02-13 14:30:00,29.36,29.4,29.35,29.39,94644.0,26.6378,26.6741,26.6287,26.665,94644.0
2017-02-13 14:40:00,29.39,29.42,29.39,29.4,57137.0,26.665,26.6923,26.665,26.6741,57137.0
2017-02-13 14:50:00,29.41,29.48,29.39,29.46,101050.0,26.6832,26.7467,26.665,26.7285,101050.0
2017-02-13 15:00:00,29.47,29.47,29.42,29.44,99983.0,26.7376,26.7376,26.6923,26.7104,99983.0
2017-02-13 15:10:00,29.44,29.46,29.44,29.45,67708.0,26.7104,26.7285,26.7104,26.7195,67708.0
2017-02-13 15:20:00,29.45,29.48,29.45,29.48,100973.0,26.7195,26.7467,26.7195,26.7467,100973.0
2017-02-13 15:30:00,29.47,29.52,29.45,29.52,270504.0,26.7376,26.783,26.7195,26.783,270504.0
2017-02-13 15:40:00,29.52,29.53,29.49,29.53,289626.0,26.783,26.7921,26.7558,26.7921,289626.0
2017-02-13 15:50:00,29.53,29.55,29.47,29.51,591653.0,26.7921,26.8102,26.7376,26.7739,591653.0
2017-02-14 09:30:00,29.48,29.57,29.31,29.5,240569.0,26.7467,26.8283,26.5925,26.7648,240569.0
2017-02-14 09:40:00,29.53,29.55,29.44,29.52,90900.0,26.7921,26.8102,26.7104,26.783,90900.0
2017-02-14 09:50:00,29.52,29.74,29.52,29.67,118157.0,26.783,26.9826,26.783,26.9191,118157.0
2017-02-14 10:00:00,29.67,29.67,29.44,29.44,175188.0,26.9191,26.9191,26.7104,26.7104,175188.0
2017-02-14 10:10:00,29.46,29.52,29.42,29.42,44509.0,26.7285,26.783,26.6923,26.6923,44509.0
2017-02-14 10:20:00,29.43,29.5,29.42,29.49,125737.0,26.7013,26.7648,26.6923,26.7558,125737.0
2017-02-14 10:30:00,29.49,29.49,29.45,29.46,77023.0,26.7558,26.7558,26.7195,26.7285,77023.0
2017-02-14 10:40:00,29.46,29.47,29.33,29.42,344915.0,26.7285,26.7376,26.6106,26.6923,344915.0
2017-02-14 10:50:00,29.41,29.52,29.4,29.51,175892.0,26.6832,26.783,26.6741,26.7739,175892.0
2017-02-14 11:00:00,29.52,29.63,29.51,29.6,109334.0,26.783,26.8828,26.7739,26.8556,109334.0
2017-02-14 11:10:00,29.6,29.62,29.57,29.62,82644.0,26.8556,26.8737,26.8283,26.8737,82644.0
2017-02-14 11:20:00,29.62,29.63,29.48,29.48,76749.0,26.8737,26.8828,26.7467,26.7467,76749.0
2017-02-14 11:30:00,29.48,29.5,29.46,29.49,51359.0,26.7467,26.7648,26.7285,26.7558,51359.0
2017-02-14 11:40:00,29.49,29.51,29.43,29.44,38344.0,26.7558,26.7739,26.7013,26.7104,38344.0
2017-02-14 11:50:00,29.44,29.45,29.42,29.45,28262.0,26.7104,26.7195,26.6923,26.7195,28262.0
2017-02-14 12:00:00,29.44,29.45,29.43,29.44,28199.0,26.7104,26.7195,26.7013,26.7104,28199.0
2017-02-14 12:10:00,29.45,29.45,29.42,29.43,27904.0,26.7195,26.7195,26.6923,26.7013,27904.0
2017-02-14 12:20:00,29.43,29.44,29.41,29.42,24113.0,26.7013,26.7104,26.6832,26.6923,24113.0
2017-02-14 12:30:00,29.43,29.44,29.39,29.39,26012.0,26.7013,26.7104,26.665,26.665,26012.0
2017-02-14 12:40:00,29.4,29.47,29.39,29.43,69557.0,26.6741,26.7376,26.665,26.7013,69557.0
2017-02-14 12:50:00,29.44,29.44,29.41,29.43,49840.0,26.7104,26.7104,26.6832,26.7013,49840.0
2017-02-14 13:00:00,29.44,29.44,29.41,29.42,24772.0,26.7104,26.7104,26.6832,26.6923,24772.0
2017-02-14 13:10:00,29.42,29.45,29.41,29.42,29416.0,26.6923,26.7195,26.6832,26.6923,29416.0
2017-02-14 13:20:00,29.43,29.44,29.4,29.42,25026.0,26.7013,26.7104,26.6741,26.6923,25026.0
2017-02-14 13:30:00,29.43,29.43,29.41,29.42,23097.0,26.7013,26.7013,26.6832,26.6923,23097.0
2017-02-14 13:40:00,29.41,29.41,29.36,29.36,54227.0,26.6832,26.6832,26.6378,26.6378,54227.0
2017-02-14 13:50:00,29.36,29.36,29.34,29.36,26190.0,26.6378,26.6378,26.6197,26.6378,26190.0
2017-02-14 14:00:00,29.36,29.39,29.34,29.37,29746.0,26.6378,26.665,26.6197,26.6469,29746.0
2017-02-14 14:10:00,29.37,29.38,29.36,29.38,24584.0,26.6469,26.656,26.6378,26.656,24584.0
2017-02-14 14:20:00,29.37,29.38,29.33,29.33,39645.0,26.6469,26.656,26.6106,26.6106,39645.0
2017-02-14 14:30:00,29.34,29.35,29.31,29.32,44521.0,26.6197,26.6287,26.5925,26.6015,44521.0
2017-02-14 14:40:00,29.32,29.33,29.29,29.29,33868.0,26.6015,26.6106,26.5743,26.5743,33868.0
2017-02-14 14:50:00,29.29,29.32,29.28,29.3,34164.0,26.5743,26.6015,26.5652,26.5834,34164.0
2017-02-14 15:00:00,29.3,29.4,29.3,29.4,73709.0,26.5834,26.6741,26.5834,26.6741,73709.0
2017-02-14 15:10:00,29.4,29.47,29.39,29.46,71166.0,26.6741,26.7376,26.665,26.7285,71166.0
2017-02-14 15:20:00,29.47,29.47,29.43,29.43,45050.0,26.7376,26.7376,26.7013,26.7013,45050.0
2017-02-14 15:30:00,29.43,29.44,29.38,29.4,124965.0,26.7013,26.7104,26.656,26.6741,124965.0
2017-02-14 15:40:00,29.4,29.43,29.38,29.42,102199.0,26.6741,26.7013,26.656,26.6923,102199.0
2017-02-14 15:50:00,29.42,29.44,29.4,29.43,182560.0,26.6923,26.7104,26.6741,26.7013,182560.0
2017-02-15 09:30:00,29.5,29.72,29.4,29.57,295407.0,26.7648,26.9644,26.6741,26.8283,295407.0
2017-02-15 09:40:00,29.56,29.76,29.56,29.76,216925.0,26.8193,27.0007,26.8193,27.0007,216925.0
2017-02-15 09:50:00,29.76,29.99,29.75,29.97,580852.0,27.0007,27.2094,26.9917,27.1913,580852.0
2017-02-15 10:00:00,29.96,29.99,29.93,29.97,147268.0,27.1822,27.2094,27.155,27.1913,147268.0
2017-02-15 10:10:00,29.97,30.0,29.92,29.99,638708.0,27.1913,27.2185,27.1459,27.2094,638708.0
2017-02-15 10:20:00,30.0,30.2,29.99,30.15,659599.0,27.2185,27.3999,27.2094,27.3546,659599.0
2017-02-15 10:30:00,30.15,30.18,30.07,30.07,397832.0,27.3546,27.3818,27.282,27.282,397832.0
2017-02-15 10:40:00,30.07,30.16,30.03,30.13,327877.0,27.282,27.3636,27.2457,27.3364,327877.0
2017-02-15 10:50:00,30.13,30.13,30.07,30.07,90457.0,27.3364,27.3364,27.282,27.282,90457.0
2017-02-15 11:00:00,30.07,30.1,29.96,30.04,223314.0,27.282,27.3092,27.1822,27.2548,223314.0
2017-02-15 11:10:00,30.05,30.14,30.05,30.11,85091.0,27.2638,27.3455,27.2638,27.3183,85091.0
2017-02-15 11:20:00,30.11,30.14,30.08,30.12,95530.0,27.3183,27.3455,27.2911,27.3274,95530.0
2017-02-15 11:30:00,30.11,30.15,30.1,30.11,161623.0,27.3183,27.3546,27.3092,27.3183,161623.0
2017-02-15 11:40:00,30.1,30.1,30.01,30.02,257812.0,27.3092,27.3092,27.2276,27.2366,257812.0
2017-02-15 11:50:00,30.01,30.03,29.92,30.02,118511.0,27.2276,27.2457,27.1459,27.2366,118511.0
2017-02-15 12:00:00,30.01,30.09,29.99,30.08,69786.0,27.2276,27.3001,27.2094,27.2911,69786.0
2017-02-15 12:10:00,30.08,30.12,30.04,30.09,98954.0,27.2911,27.3274,27.2548,27.3001,98954.0
2017-02-15 12:20:00,30.09,30.15,30.08,30.14,67147.0,27.3001,27.3546,27.2911,27.3455,67147.0
2017-02-15 12:30:00,30.13,30.16,30.12,30.14,199350.0,27.3364,27.3636,27.3274,27.3455,199350.0
2017-02-15 12:40:00,30.14,30.17,30.12,30.17,42562.0,27.3455,27.3727,27.3274,27.3727,42562.0
2017-02-15 12:50:00,30.16,30.17,30.14,30.16,60720.0,27.3636,27.3727,27.3455,27.3636,60720.0
2017-02-15 13:00:00,30.17,30.18,30.15,30.15,30564.0,27.3727,27.3818,27.3546,27.3546,30564.0
2017-02-15 13:10:00,30.15,30.17,30.1,30.12,75509.0,27.3546,27.3727,27.3092,27.3274,75509.0
2017-02-15 13:20:00,30.12,30.14,30.1,30.11,58917.0,27.3274,27.3455,27.3092,27.3183,58917.0
2017-02-15 13:30:00,30.11,30.12,30.09,30.11,48766.0,27.3183,27.3274,27.3001,27.3183,48766.0
2017-02-15 13:40:00,30.1,30.1,30.07,30.09,45893.0,27.3092,27.3092,27.282,27.3001,45893.0
2017-02-15 13:50:00,30.1,30.12,30.08,30.1,83681.0,27.3092,27.3274,27.2911,27.3092,83681.0
2017-02-15 14:00:00,30.09,30.11,30.09,30.1,56372.0,27.3001,27.3183,27.3001,27.3092,56372.0
2017-02-15 14:10:00,30.1,30.12,30.08,30.08,63981.0,27.3092,27.3274,27.2911,27.2911,63981.0
2017-02-15 14:20:00,30.08,30.12,30.07,30.12,84473.0,27.2911,27.3274,27.282,27.3274,84473.0
2017-02-15 14:30:00,30.11,30.18,30.11,30.17,125607.0,27.3183,27.3818,27.3183,27.3727,125607.0
2017-02-15 14:40:00,30.18,30.18,30.12,30.16,59328.0,27.3818,27.3818,27.3274,27.3636,59328.0
2017-02-15 14:50:00,30.16,30.2,30.15,30.18,112046.0,27.3636,27.3999,27.3546,27.3818,112046.0
2017-02-15 15:00:00,30.18,30.19,30.15,30.18,59568.0,27.3818,27.3909,27.3546,27.3818,59568.0
2017-02-15 15:10:00,30.18,30.24,30.17,30.22,197807.0,27.3818,27.4362,27.3727,27.4181,197807.0
2017-02-15 15:20:00,30.23,30.23,30.15,30.16,122535.0,27.4272,27.4272,27.3546,27.3636,122535.0
2017-02-15 15:30:00,30.16,30.17,30.14,30.14,129003.0,27.3636,27.3727,27.3455,27.3455,129003.0
2017-02-15 15:40:00,30.14,30.25,30.14,30.24,290049.0,27.3455,27.4453,27.3455,27.4362,290049.0
2017-02-15 15:50:00,30.23,30.23,30.13,30.15,457979.0,27.4272,27.4272,27.3364,27.3546,457979.0
2017-02-16 09:30:00,30.32,30.37,30.03,30.18,456303.0,27.5088,27.5542,27.2457,27.3818,456303.0
2017-02-16 09:40:00,30.17,30.52,30.17,30.49,612397.0,27.3727,27.6903,27.3727,27.663,612397.0
2017-02-16 09:50:00,30.49,30.51,30.41,30.49,660798.0,27.663,27.6812,27.5905,27.663,660798.0
2017-02-16 10:00:00,30.48,30.5,30.41,30.42,545066.0,27.654,27.6721,27.5905,27.5995,545066.0
2017-02-16 10:10:00,30.42,30.57,30.42,30.54,317563.0,27.5995,27.7356,27.5995,27.7084,317563.0
2017-02-16 10:20:00,30.54,30.56,30.47,30.56,234460.0,27.7084,27.7266,27.6449,27.7266,234460.0
2017-02-16 10:30:00,30.55,30.56,30.48,30.49,186662.0,27.7175,27.7266,27.654,27.663,186662.0
2017-02-16 10:40:00,30.49,30.53,30.45,30.47,92543.0,27.663,27.6993,27.6268,27.6449,92543.0
2017-02-16 10:50:00,30.48,30.5,30.33,30.35,368133.0,27.654,27.6721,27.5179,27.536,368133.0
2017-02-16 11:00:00,30.35,30.36,30.23,30.24,215478.0,27.536,27.5451,27.4272,27.4362,215478.0
2017-02-16 11:10:00,30.23,30.24,30.15,30.18,234971.0,27.4272,27.4362,27.3546,27.3818,234971.0
2017-02-16 11:20:00,30.17,30.22,30.14,30.21,177827.0,27.3727,27.4181,27.3455,27.409,177827.0
2017-02-16 11:30:00,30.21,30.23,30.17,30.19,83987.0,27.409,27.4272,27.3727,27.3909,83987.0
2017-02-16 11:40:00,30.19,30.28,30.18,30.28,103551.0,27.3909,27.4725,27.3818,27.4725,103551.0
2017-02-16 11:50:00,30.28,30.44,30.27,30.38,141340.0,27.4725,27.6177,27.4634,27.5632,141340.0
2017-02-16 12:00:00,30.38,30.4,30.27,30.27,91231.0,27.5632,27.5814,27.4634,27.4634,91231.0
2017-02-16 12:10:00,30.27,30.28,30.24,30.24,92737.0,27.4634,27.4725,27.4362,27.4362,92737.0
2017-02-16 12:20:00,30.25,30.28,30.24,30.26,144971.0,27.4453,27.4725,27.4362,27.4544,144971.0
2017-02-16 12:30:00,30.25,30.26,30.25,30.25,32363.0,27.4453,27.4544,27.4453,27.4453,32363.0
2017-02-16 12:40:00,30.26,30.26,30.2,30.22,92907.0,27.4544,27.4544,27.3999,27.4181,92907.0
2017-02-16 12:50:00,30.23,30.28,30.22,30.22,68545.0,27.4272,27.4725,27.4181,27.4181,68545.0
2017-02-16 13:00:00,30.22,30.23,30.17,30.17,99244.0,27.4181,27.4272,27.3727,27.3727,99244.0
2017-02-16 13:10:00,30.17,30.23,30.17,30.2,72527.0,27.3727,27.4272,27.3727,27.3999,72527.0
2017-02-16 13:20:00,30.2,30.23,30.18,30.21,81713.0,27.3999,27.4272,27.3818,27.409,81713.0
2017-02-16 13:30:00,30.21,30.29,30.21,30.27,81924.0,27.409,27.4816,27.409,27.4634,81924.0
2017-02-16 13:40:00,30.27,30.28,30.24,30.26,71353.0,27.4634,27.4725,27.4362,27.4544,71353.0
2017-02-16 13:50:00,30.25,30.27,30.24,30.27,47955.0,27.4453,27.4634,27.4362,27.4634,47955.0
2017-02-16 14:00:00,30.27,30.3,30.25,30.3,53769.0,27.4634,27.4907,27.4453,27.4907,53769.0
2017-02-16 14:10:00,30.3,30.34,30.27,30.27,92541.0,27.4907,27.527,27.4634,27.4634,92541.0
2017-02-16 14:20:00,30.27,30.28,30.22,30.22,103739.0,27.4634,27.4725,27.4181,27.4181,103739.0
2017-02-16 14:30:00,30.22,30.25,30.2,30.21,76802.0,27.4181,27.4453,27.3999,27.409,76802.0
2017-02-16 14:40:00,30.21,30.25,30.19,30.19,94632.0,27.409,27.4453,27.3909,27.3909,94632.0
2017-02-16 14:50:00,30.19,30.2,30.13,30.14,136747.0,27.3909,27.3999,27.3364,27.3455,136747.0
2017-02-16 15:00:00,30.14,30.2,30.12,30.2,143617.0,27.3455,27.3999,27.3274,27.3999,143617.0
2017-02-16 15:10:00,30.2,30.25,30.19,30.2,142710.0,27.3999,27.4453,27.3909,27.3999,142710.0
2017-02-16 15:20:00,30.2,30.22,30.19,30.21,89666.0,27.3999,27.4181,27.3909,27.409,89666.0
2017-02-16 15:30:00,30.2,30.27,30.2,30.22,125252.0,27.3999,27.4634,27.3999,27.4181,125252.0
2017-02-16 15:40:00,30.23,30.24,30.2,30.22,192527.0,27.4272,27.4362,27.3999,27.4181,192527.0
2017-02-16 15:50:00,30.22,30.23,30.18,30.22,591870.0,27.4181,27.4272,27.3818,27.4181,591870.0
2017-02-17 09:30:00,29.55,29.97,29.51,29.97,724349.0,26.8102,27.1913,26.7739,27.1913,724349.0
2017-02-17 09:40:00,29.98,30.27,29.96,30.1,672367.0,27.2003,27.4634,27.1822,27.3092,672367.0
2017-02-17 09:50:00,30.11,30.13,29.97,30.1,171033.0,27.3183,27.3364,27.1913,27.3092,171033.0
2017-02-17 10:00:00,30.09,30.09,29.98,30.01,114869.0,27.3001,27.3001,27.2003,27.2276,114869.0
2017-02-17 10:10:00,30.01,30.02,29.92,29.94,125676.0,27.2276,27.2366,27.1459,27.164,125676.0
2017-02-17 10:20:00,29.94,29.99,29.87,29.87,148649.0,27.164,27.2094,27.1005,27.1005,148649.0
2017-02-17 10:30:00,29.87,29.93,29.81,29.93,177843.0,27.1005,27.155,27.0461,27.155,177843.0
2017-02-17 10:40:00,29.93,29.95,29.86,29.87,69242.0,27.155,27.1731,27.0915,27.1005,69242.0
2017-02-17 10:50:00,29.87,29.87,29.8,29.84,102670.0,27.1005,27.1005,27.037,27.0733,102670.0
2017-02-17 11:00:00,29.84,29.85,29.83,29.83,34933.0,27.0733,27.0824,27.0642,27.0642,34933.0
2017-02-17 11:10:00,29.83,29.9,29.82,29.84,197369.0,27.0642,27.1278,27.0552,27.0733,197369.0
2017-02-17 11:20:00,29.84,29.84,29.77,29.79,118463.0,27.0733,27.0733,27.0098,27.028,118463.0
2017-02-17 11:30:00,29.79,29.85,29.79,29.85,46947.0,27.028,27.0824,27.028,27.0824,46947.0
2017-02-17 11:40:00,29.85,29.89,29.84,29.89,51432.0,27.0824,27.1187,27.0733,27.1187,51432.0
2017-02-17 11:50:00,29.88,29.89,29.84,29.87,67318.0,27.1096,27.1187,27.0733,27.1005,67318.0
2017-02-17 12:00:00,29.86,29.91,29.86,29.9,50780.0,27.0915,27.1368,27.0915,27.1278,50780.0
2017-02-17 12:10:00,29.9,29.95,29.89,29.94,128209.0,27.1278,27.1731,27.1187,27.164,128209.0
2017-02-17 12:20:00,29.94,30.0,29.92,29.97,161989.0,27.164,27.2185,27.1459,27.1913,161989.0
2017-02-17 12:30:00,29.98,29.98,29.95,29.95,18374.0,27.2003,27.2003,27.1731,27.1731,18374.0
2017-02-17 12:40:00,29.95,29.96,29.92,29.93,66113.0,27.1731,27.1822,27.1459,27.155,66113.0
2017-02-17 12:50:00,29.93,29.93,29.89,29.92,69091.0,27.155,27.155,27.1187,27.1459,69091.0
2017-02-17 13:00:00,29.92,29.97,29.89,29.95,105028.0,27.1459,27.1913,27.1187,27.1731,105028.0
2017-02-17 13:10:00,29.96,30.0,29.95,30.0,32960.0,27.1822,27.2185,27.1731,27.2185,32960.0
2017-02-17 13:20:00,30.0,30.0,29.96,29.99,176618.0,27.2185,27.2185,27.1822,27.2094,176618.0
2017-02-17 13:30:00,29.99,30.0,29.97,29.98,45040.0,27.2094,27.2185,27.1913,27.2003,45040.0
2017-02-17 13:40:00,29.98,29.98,29.94,29.94,26955.0,27.2003,27.2003,27.164,27.164,26955.0
2017-02-17 13:50:00,29.94,29.95,29.9,29.9,79044.0,27.164,27.1731,27.1278,27.1278,79044.0
2017-02-17 14:00:00,29.91,29.92,29.83,29.85,150211.0,27.1368,27.1459,27.0642,27.0824,150211.0
2017-02-17 14:10:00,29.85,29.87,29.81,29.84,66608.0,27.0824,27.1005,27.0461,27.0733,66608.0
2017-02-17 14:20:00,29.84,29.84,29.67,29.69,345500.0,27.0733,27.0733,26.9191,26.9372,345500.0
2017-02-17 14:30:00,29.68,29.78,29.68,29.74,89393.0,26.9282,27.0189,26.9282,26.9826,89393.0
2017-02-17 14:40:00,29.74,29.8,29.71,29.8,143142.0,26.9826,27.037,26.9554,27.037,143142.0
2017-02-17 14:50:00,29.8,29.8,29.73,29.74,88054.0,27.037,27.037,26.9735,26.9826,88054.0
2017-02-17 15:00:00,29.74,29.76,29.73,29.75,77360.0,26.9826,27.0007,26.9735,26.9917,77360.0
2017-02-17 15:10:00,29.75,29.79,29.74,29.78,92472.0,26.9917,27.028,26.9826,27.0189,92472.0
2017-02-17 15:20:00,29.79,29.79,29.7,29.73,132741.0,27.028,27.028,26.9463,26.9735,132741.0
2017-02-17 15:30:00,29.72,29.76,29.69,29.73,184946.0,26.9644,27.0007,26.9372,26.9735,184946.0
2017-02-17 15:40:00,29.73,29.73,29.67,29.72,246229.0,26.9735,26.9735,26.9191,26.9644,246229.0
2017-02-17 15:50:00,29.73,29.85,29.73,29.85,443798.0,26.9735,27.0824,26.9735,27.0824,443798.0
2017-02-21 09:30:00,30.0,30.19,29.81,30.17,461211.0,27.2185,27.3909,27.0461,27.3727,461211.0
2017-02-21 09:40:00,30.15,30.29,30.11,30.21,245484.0,27.3546,27.4816,27.3183,27.409,245484.0
2017-02-21 09:50:00,30.21,30.22,30.06,30.07,191890.0,27.409,27.4181,27.2729,27.282,191890.0
2017-02-21 10:00:00,30.07,30.22,30.06,30.2,106670.0,27.282,27.4181,27.2729,27.3999,106670.0
2017-02-21 10:10:00,30.2,30.23,30.14,30.21,128469.0,27.3999,27.4272,27.3455,27.409,128469.0
2017-02-21 10:20:00,30.21,30.21,30.13,30.19,183103.0,27.409,27.409,27.3364,27.3909,183103.0
2017-02-21 10:30:00,30.19,30.19,30.13,30.15,111989.0,27.3909,27.3909,27.3364,27.3546,111989.0
2017-02-21 10:40:00,30.13,30.2,30.12,30.18,79431.0,27.3364,27.3999,27.3274,27.3818,79431.0
2017-02-21 10:50:00,30.18,30.2,30.17,30.18,114431.0,27.3818,27.3999,27.3727,27.3818,114431.0
2017-02-21 11:00:00,30.19,30.2,30.14,30.15,74038.0,27.3909,27.3999,27.3455,27.3546,74038.0
2017-02-21 11:10:00,30.15,30.17,30.12,30.17,93177.0,27.3546,27.3727,27.3274,27.3727,93177.0
2017-02-21 11:20:00,30.17,30.19,30.13,30.15,58572.0,27.3727,27.3909,27.3364,27.3546,58572.0
2017-02-21 11:30:00,30.15,30.19,30.13,30.15,56088.0,27.3546,27.3909,27.3364,27.3546,56088.0
2017-02-21 11:40:00,30.15,30.22,30.14,30.22,73897.0,27.3546,27.4181,27.3455,27.4181,73897.0
2017-02-21 11:50:00,30.21,30.23,30.18,30.2,64501.0,27.409,27.4272,27.3818,27.3999,64501.0
2017-02-21 12:00:00,30.2,30.22,30.16,30.17,49107.0,27.3999,27.4181,27.3636,27.3727,49107.0
2017-02-21 12:10:00,30.17,30.18,30.15,30.17,36688.0,27.3727,27.3818,27.3546,27.3727,36688.0
2017-02-21 12:20:00,30.17,30.17,30.13,30.15,48903.0,27.3727,27.3727,27.3364,27.3546,48903.0
2017-02-21 12:30:00,30.15,30.19,30.12,30.18,45711.0,27.3546,27.3909,27.3274,27.3818,45711.0
2017-02-21 12:40:00,30.18,30.23,30.15,30.23,289530.0,27.3818,27.4272,27.3546,27.4272,289530.0
2017-02-21 12:50:00,30.23,30.23,30.17,30.17,181003.0,27.4272,27.4272,27.3727,27.3727,181003.0
2017-02-21 13:00:00,30.18,30.23,30.17,30.2,55873.0,27.3818,27.4272,27.3727,27.3999,55873.0
2017-02-21 13:10:00,30.21,30.22,30.19,30.21,25584.0,27.409,27.4181,27.3909,27.409,25584.0
2017-02-21 13:20:00,30.21,30.23,30.2,30.21,58169.0,27.409,27.4272,27.3999,27.409,58169.0
2017-02-21 13:30:00,30.21,30.22,30.18,30.2,48153.0,27.409,27.4181,27.3818,27.3999,48153.0
2017-02-21 13:40:00,30.2,30.21,30.19,30.21,33864.0,27.3999,27.409,27.3909,27.409,33864.0
2017-02-21 13:50:00,30.21,30.22,30.2,30.21,73113.0,27.409,27.4181,27.3999,27.409,73113.0
2017-02-21 14:00:00,30.21,30.22,30.18,30.19,136273.0,27.409,27.4181,27.3818,27.3909,136273.0
2017-02-21 14:10:00,30.19,30.21,30.18,30.21,101995.0,27.3909,27.409,27.3818,27.409,101995.0
2017-02-21 14:20:00,30.2,30.21,30.19,30.19,90767.0,27.3999,27.409,27.3909,27.3909,90767.0
2017-02-21 14:30:00,30.2,30.21,30.18,30.2,28636.0,27.3999,27.409,27.3818,27.3999,28636.0
2017-02-21 14:40:00,30.2,30.21,30.19,30.21,60214.0,27.3999,27.409,27.3909,27.409,60214.0
2017-02-21 14:50:00,30.21,30.22,30.19,30.2,40001.0,27.409,27.4181,27.3909,27.3999,40001.0
2017-02-21 15:00:00,30.21,30.22,30.2,30.21,35798.0,27.409,27.4181,27.3999,27.409,35798.0
2017-02-21 15:10:00,30.22,30.22,30.19,30.22,67661.0,27.4181,27.4181,27.3909,27.4181,67661.0
2017-02-21 15:20:00,30.21,30.22,30.21,30.21,41374.0,27.409,27.4181,27.409,27.409,41374.0
2017-02-21 15:30:00,30.21,30.25,30.21,30.21,383347.0,27.409,27.4453,27.409,27.409,383347.0
2017-02-21 15:40:00,30.21,30.22,30.19,30.2,96905.0,27.409,27.4181,27.3909,27.3999,96905.0
2017-02-21 15:50:00,30.2,30.23,30.18,30.23,659017.0,27.3999,27.4272,27.3818,27.4272,659017.0
2017-02-22 09:30:00,30.27,30.44,30.17,30.2,488763.0,27.4634,27.6177,27.3727,27.3999,488763.0
2017-02-22 09:40:00,30.21,30.25,30.1,30.22,180244.0,27.409,27.4453,27.3092,27.4181,180244.0
2017-02-22 09:50:00,30.21,30.28,30.16,30.24,79856.0,27.409,27.4725,27.3636,27.4362,79856.0
2017-02-22 10:00:00,30.23,30.26,30.18,30.22,64658.0,27.4272,27.4544,27.3818,27.4181,64658.0
2017-02-22 10:10:00,30.21,30.4,30.21,30.39,108933.0,27.409,27.5814,27.409,27.5723,108933.0
2017-02-22 10:20:00,30.39,30.39,30.31,30.32,71031.0,27.5723,27.5723,27.4997,27.5088,71031.0
2017-02-22 10:30:00,30.31,30.36,30.26,30.36,101168.0,27.4997,27.5451,27.4544,27.5451,101168.0
2017-02-22 10:40:00,30.37,30.38,30.3,30.32,84288.0,27.5542,27.5632,27.4907,27.5088,84288.0
2017-02-22 10:50:00,30.32,30.34,30.3,30.34,58570.0,27.5088,27.527,27.4907,27.527,58570.0
2017-02-22 11:00:00,30.34,30.35,30.29,30.34,175540.0,27.527,27.536,27.4816,27.527,175540.0
2017-02-22 11:10:00,30.34,30.49,30.34,30.49,229016.0,27.527,27.663,27.527,27.663,229016.0
2017-02-22 11:20:00,30.49,30.53,30.43,30.44,196951.0,27.663,27.6993,27.6086,27.6177,196951.0
2017-02-22 11:30:00,30.44,30.45,30.39,30.43,63016.0,27.6177,27.6268,27.5723,27.6086,63016.0
2017-02-22 11:40:00,30.42,30.43,30.37,30.38,93059.0,27.5995,27.6086,27.5542,27.5632,93059.0
2017-02-22 11:50:00,30.38,30.4,30.36,30.39,85911.0,27.5632,27.5814,27.5451,27.5723,85911.0
2017-02-22 12:00:00,30.39,30.42,30.38,30.39,66454.0,27.5723,27.5995,27.5632,27.5723,66454.0
2017-02-22 12:10:00,30.39,30.42,30.36,30.37,90699.0,27.5723,27.5995,27.5451,27.5542,90699.0
2017-02-22 12:20:00,30.37,30.37,30.32,30.34,66684.0,27.5542,27.5542,27.5088,27.527,66684.0
2017-02-22 12:30:00,30.34,30.37,30.34,30.37,54182.0,27.527,27.5542,27.527,27.5542,54182.0
2017-02-22 12:40:00,30.37,30.37,30.36,30.37,97505.0,27.5542,27.5542,27.5451,27.5542,97505.0
2017-02-22 12:50:00,30.36,30.41,30.35,30.38,186121.0,27.5451,27.5905,27.536,27.5632,186121.0
2017-02-22 13:00:00,30.38,30.42,30.36,30.4,213689.0,27.5632,27.5995,27.5451,27.5814,213689.0
2017-02-22 13:10:00,30.4,30.41,30.36,30.38,171986.0,27.5814,27.5905,27.5451,27.5632,171986.0
2017-02-22 13:20:00,30.39,30.41,30.37,30.41,79474.0,27.5723,27.5905,27.5542,27.5905,79474.0
2017-02-22 13:30:00,30.41,30.47,30.4,30.44,54712.0,27.5905,27.6449,27.5814,27.6177,54712.0
2017-02-22 13:40:00,30.44,30.46,30.41,30.42,90023.0,27.6177,27.6358,27.5905,27.5995,90023.0
2017-02-22 13:50:00,30.42,30.49,30.41,30.49,171433.0,27.5995,27.663,27.5905,27.663,171433.0
2017-02-22 14:00:00,30.48,30.55,30.45,30.5,316883.0,27.654,27.7175,27.6268,27.6721,316883.0
2017-02-22 14:10:00,30.5,30.66,30.5,30.58,226065.0,27.6721,27.8173,27.6721,27.7447,226065.0
2017-02-22 14:20:00,30.58,30.62,30.55,30.62,112942.0,27.7447,27.781,27.7175,27.781,112942.0
2017-02-22 14:30:00,30.62,30.62,30.54,30.56,86132.0,27.781,27.781,27.7084,27.7266,86132.0
2017-02-22 14:40:00,30.56,30.67,30.55,30.61,298569.0,27.7266,27.8264,27.7175,27.7719,298569.0
2017-02-22 14:50:00,30.61,30.65,30.59,30.6,163232.0,27.7719,27.8082,27.7538,27.7629,163232.0
2017-02-22 15:00:00,30.6,30.61,30.57,30.61,96487.0,27.7629,27.7719,27.7356,27.7719,96487.0
2017-02-22 15:10:00,30.61,30.61,30.57,30.58,154039.0,27.7719,27.7719,27.7356,27.7447,154039.0
2017-02-22 15:20:00,30.59,30.59,30.55,30.57,184802.0,27.7538,27.7538,27.7175,27.7356,184802.0
2017-02-22 15:30:00,30.57,30.59,30.55,30.55,208897.0,27.7356,27.7538,27.7175,27.7175,208897.0
2017-02-22 15:40:00,30.55,30.58,30.5,30.51,292904.0,27.7175,27.7447,27.6721,27.6812,292904.0
2017-02-22 15:50:00,30.51,30.53,30.44,30.47,480746.0,27.6812,27.6993,27.6177,27.6449,480746.0
2017-02-23 09:30:00,30.75,30.83,30.55,30.76,556291.0,27.8989,27.9715,27.7175,27.908,556291.0
2017-02-23 09:40:00,30.77,30.79,30.61,30.74,551289.0,27.9171,27.9352,27.7719,27.8899,551289.0
2017-02-23 09:50:00,30.74,30.88,30.73,30.8,252240.0,27.8899,28.0169,27.8808,27.9443,252240.0
2017-02-23 10:00:00,30.81,30.85,30.71,30.73,320115.0,27.9534,27.9897,27.8627,27.8808,320115.0
2017-02-23 10:10:00,30.73,30.81,30.68,30.75,230269.0,27.8808,27.9534,27.8354,27.8989,230269.0
2017-02-23 10:20:00,30.75,30.76,30.6,30.65,737265.0,27.8989,27.908,27.7629,27.8082,737265.0
2017-02-23 10:30:00,30.6,30.73,30.6,30.71,123992.0,27.7629,27.8808,27.7629,27.8627,123992.0
2017-02-23 10:40:00,30.72,30.78,30.68,30.72,190113.0,27.8717,27.9262,27.8354,27.8717,190113.0
2017-02-23 10:50:00,30.72,30.74,30.61,30.67,211891.0,27.8717,27.8899,27.7719,27.8264,211891.0
2017-02-23 11:00:00,30.67,30.74,30.56,30.57,246729.0,27.8264,27.8899,27.7266,27.7356,246729.0
2017-02-23 11:10:00,30.58,30.58,30.23,30.31,428596.0,27.7447,27.7447,27.4272,27.4997,428596.0
2017-02-23 11:20:00,30.3,30.39,30.27,30.39,372872.0,27.4907,27.5723,27.4634,27.5723,372872.0
2017-02-23 11:30:00,30.39,30.48,30.38,30.47,133600.0,27.5723,27.654,27.5632,27.6449,133600.0
2017-02-23 11:40:00,30.46,30.6,30.41,30.58,767239.0,27.6358,27.7629,27.5905,27.7447,767239.0
2017-02-23 11:50:00,30.57,30.6,30.43,30.44,109601.0,27.7356,27.7629,27.6086,27.6177,109601.0
2017-02-23 12:00:00,30.45,30.47,30.37,30.4,83582.0,27.6268,27.6449,27.5542,27.5814,83582.0
2017-02-23 12:10:00,30.38,30.4,30.31,30.39,382326.0,27.5632,27.5814,27.4997,27.5723,382326.0
2017-02-23 12:20:00,30.4,30.54,30.4,30.53,252508.0,27.5814,27.7084,27.5814,27.6993,252508.0
2017-02-23 12:30:00,30.54,30.57,30.5,30.57,104038.0,27.7084,27.7356,27.6721,27.7356,104038.0
2017-02-23 12:40:00,30.57,30.58,30.54,30.54,63202.0,27.7356,27.7447,27.7084,27.7084,63202.0
2017-02-23 12:50:00,30.55,30.55,30.51,30.51,43930.0,27.7175,27.7175,27.6812,27.6812,43930.0
2017-02-23 13:00:00,30.52,30.52,30.49,30.5,21026.0,27.6903,27.6903,27.663,27.6721,21026.0
2017-02-23 13:10:00,30.5,30.54,30.47,30.48,89054.0,27.6721,27.7084,27.6449,27.654,89054.0
2017-02-23 13:20:00,30.49,30.55,30.48,30.54,42188.0,27.663,27.7175,27.654,27.7084,42188.0
2017-02-23 13:30:00,30.54,30.57,30.49,30.51,58966.0,27.7084,27.7356,27.663,27.6812,58966.0
2017-02-23 13:40:00,30.51,30.58,30.5,30.57,135667.0,27.6812,27.7447,27.6721,27.7356,135667.0
2017-02-23 13:50:00,30.58,30.6,30.57,30.59,109592.0,27.7447,27.7629,27.7356,27.7538,109592.0
2017-02-23 14:00:00,30.6,30.61,30.52,30.54,97297.0,27.7629,27.7719,27.6903,27.7084,97297.0
2017-02-23 14:10:00,30.54,30.61,30.53,30.6,43481.0,27.7084,27.7719,27.6993,27.7629,43481.0
2017-02-23 14:20:00,30.6,30.62,30.57,30.58,36006.0,27.7629,27.781,27.7356,27.7447,36006.0
2017-02-23 14:30:00,30.58,30.6,30.56,30.57,296072.0,27.7447,27.7629,27.7266,27.7356,296072.0
2017-02-23 14:40:00,30.56,30.61,30.54,30.57,70287.0,27.7266,27.7719,27.7084,27.7356,70287.0
2017-02-23 14:50:00,30.57,30.6,30.56,30.59,24893.0,27.7356,27.7629,27.7266,27.7538,24893.0
2017-02-23 15:00:00,30.58,30.59,30.54,30.55,29337.0,27.7447,27.7538,27.7084,27.7175,29337.0
2017-02-23 15:10:00,30.55,30.56,30.54,30.56,45525.0,27.7175,27.7266,27.7084,27.7266,45525.0
2017-02-23 15:20:00,30.55,30.57,30.54,30.57,86694.0,27.7175,27.7356,27.7084,27.7356,86694.0
2017-02-23 15:30:00,30.57,30.6,30.55,30.57,144630.0,27.7356,27.7629,27.7175,27.7356,144630.0
2017-02-23 15:40:00,30.56,30.59,30.54,30.56,210329.0,27.7266,27.7538,27.7084,27.7266,210329.0
2017-02-23 15:50:00,30.57,30.66,30.57,30.61,613380.0,27.7356,27.8173,27.7356,27.7719,613380.0
2017-02-24 09:30:00,30.5,30.52,30.08,30.35,378224.0,27.6721,27.6903,27.2911,27.536,378224.0
2017-02-24 09:40:00,30.36,30.49,30.3,30.36,171360.0,27.5451,27.663,27.4907,27.5451,171360.0
2017-02-24 09:50:00,30.36,30.37,30.24,30.32,173325.0,27.5451,27.5542,27.4362,27.5088,173325.0
2017-02-24 10:00:00,30.33,30.43,30.33,30.4,81323.0,27.5179,27.6086,27.5179,27.5814,81323.0
2017-02-24 10:10:00,30.39,30.4,30.23,30.24,247921.0,27.5723,27.5814,27.4272,27.4362,247921.0
2017-02-24 10:20:00,30.24,30.29,30.17,30.2,134433.0,27.4362,27.4816,27.3727,27.3999,134433.0
2017-02-24 10:30:00,30.21,30.23,30.17,30.18,119844.0,27.409,27.4272,27.3727,27.3818,119844.0
2017-02-24 10:40:00,30.17,30.3,30.17,30.3,104527.0,27.3727,27.4907,27.3727,27.4907,104527.0
2017-02-24 10:50:00,30.3,30.31,30.22,30.25,64203.0,27.4907,27.4997,27.4181,27.4453,64203.0
2017-02-24 11:00:00,30.25,30.25,30.15,30.15,100208.0,27.4453,27.4453,27.3546,27.3546,100208.0
2017-02-24 11:10:00,30.16,30.19,30.15,30.17,60368.0,27.3636,27.3909,27.3546,27.3727,60368.0
2017-02-24 11:20:00,30.17,30.21,30.16,30.16,79276.0,27.3727,27.409,27.3636,27.3636,79276.0
2017-02-24 11:30:00,30.17,30.18,30.09,30.09,98336.0,27.3727,27.3818,27.3001,27.3001,98336.0
2017-02-24 11:40:00,30.1,30.1,30.05,30.1,89711.0,27.3092,27.3092,27.2638,27.3092,89711.0
2017-02-24 11:50:00,30.1,30.1,30.05,30.06,59641.0,27.3092,27.3092,27.2638,27.2729,59641.0
2017-02-24 12:00:00,30.05,30.18,30.05,30.17,91212.0,27.2638,27.3818,27.2638,27.3727,91212.0
2017-02-24 12:10:00,30.17,30.17,30.05,30.05,100212.0,27.3727,27.3727,27.2638,27.2638,100212.0
2017-02-24 12:20:00,30.05,30.07,30.04,30.04,69915.0,27.2638,27.282,27.2548,27.2548,69915.0
2017-02-24 12:30:00,30.05,30.07,30.03,30.05,72786.0,27.2638,27.282,27.2457,27.2638,72786.0
2017-02-24 12:40:00,30.04,30.08,30.03,30.08,46322.0,27.2548,27.2911,27.2457,27.2911,46322.0
2017-02-24 12:50:00,30.08,30.13,30.07,30.12,32204.0,27.2911,27.3364,27.282,27.3274,32204.0
2017-02-24 13:00:00,30.12,30.12,30.08,30.09,31145.0,27.3274,27.3274,27.2911,27.3001,31145.0
2017-02-24 13:10:00,30.09,30.17,30.09,30.14,34454.0,27.3001,27.3727,27.3001,27.3455,34454.0
2017-02-24 13:20:00,30.14,30.14,30.07,30.09,56698.0,27.3455,27.3455,27.282,27.3001,56698.0
2017-02-24 13:30:00,30.09,30.15,30.08,30.15,24270.0,27.3001,27.3546,27.2911,27.3546,24270.0
2017-02-24 13:40:00,30.15,30.17,30.12,30.15,48814.0,27.3546,27.3727,27.3274,27.3546,48814.0
2017-02-24 13:50:00,30.15,30.19,30.13,30.18,42089.0,27.3546,27.3909,27.3364,27.3818,42089.0
2017-02-24 14:00:00,30.17,30.17,30.13,30.14,49458.0,27.3727,27.3727,27.3364,27.3455,49458.0
2017-02-24 14:10:00,30.14,30.14,30.06,30.12,62210.0,27.3455,27.3455,27.2729,27.3274,62210.0
2017-02-24 14:20:00,30.12,30.13,30.08,30.11,45354.0,27.3274,27.3364,27.2911,27.3183,45354.0
2017-02-24 14:30:00,30.12,30.16,30.12,30.15,40867.0,27.3274,27.3636,27.3274,27.3546,40867.0
2017-02-24 14:40:00,30.15,30.18,30.14,30.15,60113.0,27.3546,27.3818,27.3455,27.3546,60113.0
2017-02-24 14:50:00,30.15,30.16,30.14,30.15,56081.0,27.3546,27.3636,27.3455,27.3546,56081.0
2017-02-24 15:00:00,30.15,30.18,30.13,30.14,73886.0,27.3546,27.3818,27.3364,27.3455,73886.0
2017-02-24 15:10:00,30.14,30.15,30.1,30.11,57828.0,27.3455,27.3546,27.3092,27.3183,57828.0
2017-02-24 15:20:00,30.11,30.14,30.1,30.11,77891.0,27.3183,27.3455,27.3092,27.3183,77891.0
2017-02-24 15:30:00,30.1,30.13,30.1,30.13,58634.0,27.3092,27.3364,27.3092,27.3364,58634.0
2017-02-24 15:40:00,30.13,30.16,30.12,30.16,84921.0,27.3364,27.3636,27.3274,27.3636,84921.0
2017-02-24 15:50:00,30.16,30.27,30.16,30.27,553993.0,27.3636,27.4634,27.3636,27.4634,553993.0
2017-02-27 09:30:00,30.3,30.56,30.3,30.36,391981.0,27.4907,27.7266,27.4907,27.5451,391981.0
2017-02-27 09:40:00,30.35,30.53,30.25,30.51,384004.0,27.536,27.6993,27.4453,27.6812,384004.0
2017-02-27 09:50:00,30.51,30.61,30.47,30.55,308856.0,27.6812,27.7719,27.6449,27.7175,308856.0
2017-02-27 10:00:00,30.56,30.64,30.55,30.58,129965.0,27.7266,27.7991,27.7175,27.7447,129965.0
2017-02-27 10:10:00,30.58,30.62,30.53,30.55,69413.0,27.7447,27.781,27.6993,27.7175,69413.0
2017-02-27 10:20:00,30.55,30.59,30.54,30.56,240715.0,27.7175,27.7538,27.7084,27.7266,240715.0
2017-02-27 10:30:00,30.55,30.75,30.51,30.71,369817.0,27.7175,27.8989,27.6812,27.8627,369817.0
2017-02-27 10:40:00,30.71,30.73,30.62,30.66,206277.0,27.8627,27.8808,27.781,27.8173,206277.0
2017-02-27 10:50:00,30.66,30.73,30.65,30.65,78040.0,27.8173,27.8808,27.8082,27.8082,78040.0
2017-02-27 11:00:00,30.66,30.74,30.61,30.73,96342.0,27.8173,27.8899,27.7719,27.8808,96342.0
2017-02-27 11:10:00,30.73,30.89,30.72,30.88,374127.0,27.8808,28.026,27.8717,28.0169,374127.0
2017-02-27 11:20:00,30.89,30.91,30.76,30.77,248160.0,28.026,28.0441,27.908,27.9171,248160.0
2017-02-27 11:30:00,30.77,30.79,30.73,30.74,29947.0,27.9171,27.9352,27.8808,27.8899,29947.0
2017-02-27 11:40:00,30.73,30.81,30.73,30.8,185357.0,27.8808,27.9534,27.8808,27.9443,185357.0
2017-02-27 11:50:00,30.81,30.86,30.8,30.83,104519.0,27.9534,27.9987,27.9443,27.9715,104519.0
2017-02-27 12:00:00,30.82,30.82,30.78,30.78,34351.0,27.9625,27.9625,27.9262,27.9262,34351.0
2017-02-27 12:10:00,30.77,30.78,30.71,30.72,23704.0,27.9171,27.9262,27.8627,27.8717,23704.0
2017-02-27 12:20:00,30.71,30.72,30.67,30.7,57721.0,27.8627,27.8717,27.8264,27.8536,57721.0
2017-02-27 12:30:00,30.7,30.73,30.69,30.72,92849.0,27.8536,27.8808,27.8445,27.8717,92849.0
2017-02-27 12:40:00,30.72,30.8,30.72,30.8,54012.0,27.8717,27.9443,27.8717,27.9443,54012.0
2017-02-27 12:50:00,30.79,30.8,30.74,30.74,92686.0,27.9352,27.9443,27.8899,27.8899,92686.0
2017-02-27 13:00:00,30.74,30.78,30.74,30.78,31823.0,27.8899,27.9262,27.8899,27.9262,31823.0
2017-02-27 13:10:00,30.78,30.82,30.76,30.8,127302.0,27.9262,27.9625,27.908,27.9443,127302.0
2017-02-27 13:20:00,30.8,30.82,30.8,30.8,67941.0,27.9443,27.9625,27.9443,27.9443,67941.0
2017-02-27 13:30:00,30.8,30.82,30.78,30.8,266817.0,27.9443,27.9625,27.9262,27.9443,266817.0
2017-02-27 13:40:00,30.81,30.87,30.8,30.83,143383.0,27.9534,28.0078,27.9443,27.9715,143383.0
2017-02-27 13:50:00,30.83,30.83,30.81,30.81,33303.0,27.9715,27.9715,27.9534,27.9534,33303.0
2017-02-27 14:00:00,30.82,30.82,30.75,30.76,110471.0,27.9625,27.9625,27.8989,27.908,110471.0
2017-02-27 14:10:00,30.76,30.76,30.71,30.71,79422.0,27.908,27.908,27.8627,27.8627,79422.0
2017-02-27 14:20:00,30.72,30.78,30.71,30.76,138289.0,27.8717,27.9262,27.8627,27.908,138289.0
2017-02-27 14:30:00,30.76,30.78,30.76,30.78,18209.0,27.908,27.9262,27.908,27.9262,18209.0
2017-02-27 14:40:00,30.78,30.8,30.77,30.8,29334.0,27.9262,27.9443,27.9171,27.9443,29334.0
2017-02-27 14:50:00,30.8,30.8,30.76,30.76,31934.0,27.9443,27.9443,27.908,27.908,31934.0
2017-02-27 15:00:00,30.77,30.77,30.74,30.77,52521.0,27.9171,27.9171,27.8899,27.9171,52521.0
2017-02-27 15:10:00,30.77,30.8,30.76,30.8,91264.0,27.9171,27.9443,27.908,27.9443,91264.0
2017-02-27 15:20:00,30.8,30.83,30.79,30.81,76448.0,27.9443,27.9715,27.9352,27.9534,76448.0
2017-02-27 15:30:00,30.81,30.81,30.79,30.8,97661.0,27.9534,27.9534,27.9352,27.9443,97661.0
2017-02-27 15:40:00,30.8,30.85,30.79,30.82,311677.0,27.9443,27.9897,27.9352,27.9625,311677.0
2017-02-27 15:50:00,30.82,30.84,30.79,30.81,284083.0,27.9625,27.9806,27.9352,27.9534,284083.0
2017-02-28 09:30:00,30.98,31.0,30.73,30.73,399747.0,28.1076,28.1258,27.8808,27.8808,399747.0
2017-02-28 09:40:00,30.73,30.94,30.72,30.93,166724.0,27.8808,28.0713,27.8717,28.0623,166724.0
2017-02-28 09:50:00,30.94,31.07,30.85,30.87,401568.0,28.0713,28.1893,27.9897,28.0078,401568.0
2017-02-28 10:00:00,30.88,31.11,30.83,31.11,450194.0,28.0169,28.2256,27.9715,28.2256,450194.0
2017-02-28 10:10:00,31.1,31.16,31.03,31.1,710592.0,28.2165,28.2709,28.153,28.2165,710592.0
2017-02-28 10:20:00,31.09,31.1,31.02,31.03,131668.0,28.2074,28.2165,28.1439,28.153,131668.0
2017-02-28 10:30:00,31.03,31.04,30.81,30.84,356727.0,28.153,28.1621,27.9534,27.9806,356727.0
2017-02-28 10:40:00,30.84,30.85,30.62,30.64,588467.0,27.9806,27.9897,27.781,27.7991,588467.0
2017-02-28 10:50:00,30.64,30.7,30.63,30.64,134444.0,27.7991,27.8536,27.7901,27.7991,134444.0
2017-02-28 11:00:00,30.63,30.65,30.52,30.54,192642.0,27.7901,27.8082,27.6903,27.7084,192642.0
2017-02-28 11:10:00,30.54,30.58,30.52,30.54,120419.0,27.7084,27.7447,27.6903,27.7084,120419.0
2017-02-28 11:20:00,30.54,30.6,30.53,30.57,118068.0,27.7084,27.7629,27.6993,27.7356,118068.0
2017-02-28 11:30:00,30.57,30.6,30.52,30.54,99804.0,27.7356,27.7629,27.6903,27.7084,99804.0
2017-02-28 11:40:00,30.55,30.57,30.53,30.53,64879.0,27.7175,27.7356,27.6993,27.6993,64879.0
2017-02-28 11:50:00,30.52,30.57,30.51,30.55,98274.0,27.6903,27.7356,27.6812,27.7175,98274.0
2017-02-28 12:00:00,30.56,30.57,30.47,30.49,122956.0,27.7266,27.7356,27.6449,27.663,122956.0
2017-02-28 12:10:00,30.48,30.49,30.46,30.48,65828.0,27.654,27.663,27.6358,27.654,65828.0
2017-02-28 12:20:00,30.47,30.48,30.36,30.44,93032.0,27.6449,27.654,27.5451,27.6177,93032.0
2017-02-28 12:30:00,30.44,30.51,30.42,30.47,33681.0,27.6177,27.6812,27.5995,27.6449,33681.0
2017-02-28 12:40:00,30.46,30.52,30.46,30.5,100367.0,27.6358,27.6903,27.6358,27.6721,100367.0
2017-02-28 12:50:00,30.51,30.51,30.5,30.51,31452.0,27.6812,27.6812,27.6721,27.6812,31452.0
2017-02-28 13:00:00,30.51,30.54,30.5,30.53,39934.0,27.6812,27.7084,27.6721,27.6993,39934.0
2017-02-28 13:10:00,30.53,30.54,30.51,30.52,41880.0,27.6993,27.7084,27.6812,27.6903,41880.0
2017-02-28 13:20:00,30.52,30.55,30.51,30.53,51654.0,27.6903,27.7175,27.6812,27.6993,51654.0
2017-02-28 13:30:00,30.54,30.55,30.51,30.53,108262.0,27.7084,27.7175,27.6812,27.6993,108262.0
2017-02-28 13:40:00,30.53,30.56,30.53,30.55,51568.0,27.6993,27.7266,27.6993,27.7175,51568.0
2017-02-28 13:50:00,30.55,30.61,30.54,30.6,141771.0,27.7175,27.7719,27.7084,27.7629,141771.0
2017-02-28 14:00:00,30.61,30.63,30.57,30.57,142335.0,27.7719,27.7901,27.7356,27.7356,142335.0
2017-02-28 14:10:00,30.57,30.58,30.55,30.56,127721.0,27.7356,27.7447,27.7175,27.7266,127721.0
2017-02-28 14:20:00,30.55,30.62,30.55,30.61,62578.0,27.7175,27.781,27.7175,27.7719,62578.0
2017-02-28 14:30:00,30.6,30.63,30.56,30.6,161080.0,27.7629,27.7901,27.7266,27.7629,161080.0
2017-02-28 14:40:00,30.59,30.63,30.58,30.63,124472.0,27.7538,27.7901,27.7447,27.7901,124472.0
2017-02-28 14:50:00,30.63,30.73,30.63,30.7,379573.0,27.7901,27.8808,27.7901,27.8536,379573.0
2017-02-28 15:00:00,30.7,30.71,30.66,30.7,169240.0,27.8536,27.8627,27.8173,27.8536,169240.0
2017-02-28 15:10:00,30.7,30.7,30.63,30.65,429312.0,27.8536,27.8536,27.7901,27.8082,429312.0
2017-02-28 15:20:00,30.65,30.65,30.55,30.56,144687.0,27.8082,27.8082,27.7175,27.7266,144687.0
2017-02-28 15:30:00,30.56,30.61,30.55,30.56,212173.0,27.7266,27.7719,27.7175,27.7266,212173.0
2017-02-28 15:40:00,30.56,30.61,30.53,30.6,256590.0,27.7266,27.7719,27.6993,27.7629,256590.0
2017-02-28 15:50:00,30.6,30.63,30.55,30.57,489690.0,27.7629,27.7901,27.7175,27.7356,489690.0
2017-03-01 09:30:00,30.83,30.97,30.79,30.89,513136.0,27.9715,28.0985,27.9352,28.026,513136.0
2017-03-01 09:40:00,30.9,30.9,30.75,30.85,139879.0,28.035,28.035,27.8989,27.9897,139879.0
2017-03-01 09:50:00,30.85,30.95,30.72,30.87,205402.0,27.9897,28.0804,27.8717,28.0078,205402.0
2017-03-01 10:00:00,30.87,30.99,30.85,30.9,168010.0,28.0078,28.1167,27.9897,28.035,168010.0
2017-03-01 10:10:00,30.89,30.93,30.77,30.83,136017.0,28.026,28.0623,27.9171,27.9715,136017.0
2017-03-01 10:20:00,30.84,30.84,30.73,30.77,101363.0,27.9806,27.9806,27.8808,27.9171,101363.0
2017-03-01 10:30:00,30.77,30.79,30.67,30.75,161893.0,27.9171,27.9352,27.8264,27.8989,161893.0
2017-03-01 10:40:00,30.76,30.78,30.7,30.72,180436.0,27.908,27.9262,27.8536,27.8717,180436.0
2017-03-01 10:50:00,30.72,30.77,30.67,30.76,92035.0,27.8717,27.9171,27.8264,27.908,92035.0
2017-03-01 11:00:00,30.77,30.84,30.76,30.82,113214.0,27.9171,27.9806,27.908,27.9625,113214.0
2017-03-01 11:10:00,30.82,30.82,30.74,30.77,71411.0,27.9625,27.9625,27.8899,27.9171,71411.0
2017-03-01 11:20:00,30.77,30.79,30.74,30.75,85790.0,27.9171,27.9352,27.8899,27.8989,85790.0
2017-03-01 11:30:00,30.75,30.8,30.75,30.78,38169.0,27.8989,27.9443,27.8989,27.9262,38169.0
2017-03-01 11:40:00,30.79,30.92,30.78,30.88,143705.0,27.9352,28.0532,27.9262,28.0169,143705.0
2017-03-01 11:50:00,30.88,30.91,30.85,30.85,73618.0,28.0169,28.0441,27.9897,27.9897,73618.0
2017-03-01 12:00:00,30.86,30.93,30.84,30.93,63525.0,27.9987,28.0623,27.9806,28.0623,63525.0
2017-03-01 12:10:00,30.92,30.98,30.92,30.95,130397.0,28.0532,28.1076,28.0532,28.0804,130397.0
2017-03-01 12:20:00,30.95,30.95,30.82,30.82,69132.0,28.0804,28.0804,27.9625,27.9625,69132.0
2017-03-01 12:30:00,30.83,30.84,30.76,30.77,49617.0,27.9715,27.9806,27.908,27.9171,49617.0
2017-03-01 12:40:00,30.77,30.88,30.76,30.86,101798.0,27.9171,28.0169,27.908,27.9987,101798.0
2017-03-01 12:50:00,30.87,30.87,30.8,30.83,453328.0,28.0078,28.0078,27.9443,27.9715,453328.0
2017-03-01 13:00:00,30.84,30.87,30.79,30.8,100240.0,27.9806,28.0078,27.9352,27.9443,100240.0
2017-03-01 13:10:00,30.79,30.8,30.69,30.69,102899.0,27.9352,27.9443,27.8445,27.8445,102899.0
2017-03-01 13:20:00,30.69,30.71,30.63,30.7,196980.0,27.8445,27.8627,27.7901,27.8536,196980.0
2017-03-01 13:30:00,30.72,30.82,30.71,30.74,109604.0,27.8717,27.9625,27.8627,27.8899,109604.0
2017-03-01 13:40:00,30.74,30.76,30.73,30.75,107598.0,27.8899,27.908,27.8808,27.8989,107598.0
2017-03-01 13:50:00,30.74,30.75,30.7,30.7,93779.0,27.8899,27.8989,27.8536,27.8536,93779.0
2017-03-01 14:00:00,30.71,30.72,30.59,30.6,156977.0,27.8627,27.8717,27.7538,27.7629,156977.0
2017-03-01 14:10:00,30.6,30.61,30.57,30.58,139880.0,27.7629,27.7719,27.7356,27.7447,139880.0
2017-03-01 14:20:00,30.58,30.61,30.56,30.6,152562.0,27.7447,27.7719,27.7266,27.7629,152562.0
2017-03-01 14:30:00,30.6,30.71,30.59,30.7,170362.0,27.7629,27.8627,27.7538,27.8536,170362.0
2017-03-01 14:40:00,30.7,30.7,30.63,30.68,208203.0,27.8536,27.8536,27.7901,27.8354,208203.0
2017-03-01 14:50:00,30.67,30.67,30.61,30.62,141574.0,27.8264,27.8264,27.7719,27.781,141574.0
2017-03-01 15:00:00,30.63,30.67,30.6,30.65,209428.0,27.7901,27.8264,27.7629,27.8082,209428.0
2017-03-01 15:10:00,30.65,30.66,30.59,30.64,154819.0,27.8082,27.8173,27.7538,27.7991,154819.0
2017-03-01 15:20:00,30.64,30.64,30.59,30.61,142599.0,27.7991,27.7991,27.7538,27.7719,142599.0
2017-03-01 15:30:00,30.61,30.66,30.6,30.66,178732.0,27.7719,27.8173,27.7629,27.8173,178732.0
2017-03-01 15:40:00,30.66,30.67,30.64,30.65,281833.0,27.8173,27.8264,27.7991,27.8082,281833.0
2017-03-01 15:50:00,30.66,30.75,30.61,30.65,919977.0,27.8173,27.8989,27.7719,27.8082,919977.0
2017-03-02 09:30:00,31.74,32.47,31.43,32.16,3274418.0,28.7972,29.4595,28.5159,29.1782,3274418.0
2017-03-02 09:40:00,32.16,32.16,31.82,32.06,1453417.0,29.1782,29.1782,28.8697,29.0875,1453417.0
2017-03-02 09:50:00,32.07,32.1,31.71,31.83,810604.0,29.0966,29.1238,28.7699,28.8788,810604.0
2017-03-02 10:00:00,31.83,32.02,31.78,31.96,679612.0,28.8788,29.0512,28.8334,28.9968,679612.0
2017-03-02 10:10:00,31.96,31.96,31.82,31.93,444186.0,28.9968,28.9968,28.8697,28.9695,444186.0
2017-03-02 10:20:00,31.93,31.96,31.81,31.84,362513.0,28.9695,28.9968,28.8607,28.8879,362513.0
2017-03-02 10:30:00,31.84,31.84,31.41,31.68,826549.0,28.8879,28.8879,28.4977,28.7427,826549.0
2017-03-02 10:40:00,31.69,31.69,31.34,31.38,745008.0,28.7518,28.7518,28.4342,28.4705,745008.0
2017-03-02 10:50:00,31.37,31.43,31.05,31.08,611922.0,28.4615,28.5159,28.1711,28.1983,611922.0
2017-03-02 11:00:00,31.08,31.33,31.0,31.2,1467557.0,28.1983,28.4252,28.1258,28.3072,1467557.0
2017-03-02 11:10:00,31.2,31.28,31.05,31.15,436854.0,28.3072,28.3798,28.1711,28.2619,436854.0
2017-03-02 11:20:00,31.16,31.28,31.14,31.19,200903.0,28.2709,28.3798,28.2528,28.2981,200903.0
2017-03-02 11:30:00,31.19,31.28,31.1,31.26,396121.0,28.2981,28.3798,28.2165,28.3617,396121.0
2017-03-02 11:40:00,31.26,31.28,31.15,31.26,177103.0,28.3617,28.3798,28.2619,28.3617,177103.0
2017-03-02 11:50:00,31.26,31.29,31.2,31.22,325683.0,28.3617,28.3889,28.3072,28.3254,325683.0
2017-03-02 12:00:00,31.21,31.25,31.08,31.11,211196.0,28.3163,28.3526,28.1983,28.2256,211196.0
2017-03-02 12:10:00,31.11,31.15,30.96,31.0,301652.0,28.2256,28.2619,28.0895,28.1258,301652.0
2017-03-02 12:20:00,31.0,31.06,30.77,30.86,441927.0,28.1258,28.1802,27.9171,27.9987,441927.0
2017-03-02 12:30:00,30.85,30.96,30.71,30.8,290422.0,27.9897,28.0895,27.8627,27.9443,290422.0
2017-03-02 12:40:00,30.81,30.88,30.76,30.76,115108.0,27.9534,28.0169,27.908,27.908,115108.0
2017-03-02 12:50:00,30.75,30.91,30.48,30.84,615608.0,27.8989,28.0441,27.654,27.9806,615608.0
2017-03-02 13:00:00,30.85,30.98,30.71,30.95,386625.0,27.9897,28.1076,27.8627,28.0804,386625.0
2017-03-02 13:10:00,30.97,31.03,30.82,30.96,484979.0,28.0985,28.153,27.9625,28.0895,484979.0
2017-03-02 13:20:00,30.94,31.02,30.93,30.96,112379.0,28.0713,28.1439,28.0623,28.0895,112379.0
2017-03-02 13:30:00,30.96,31.01,30.92,30.96,62726.0,28.0895,28.1348,28.0532,28.0895,62726.0
2017-03-02 13:40:00,30.95,30.99,30.94,30.95,94308.0,28.0804,28.1167,28.0713,28.0804,94308.0
2017-03-02 13:50:00,30.95,31.0,30.84,30.9,195136.0,28.0804,28.1258,27.9806,28.035,195136.0
2017-03-02 14:00:00,30.89,30.91,30.85,30.85,133269.0,28.026,28.0441,27.9897,27.9897,133269.0
2017-03-02 14:10:00,30.86,30.9,30.75,30.9,145253.0,27.9987,28.035,27.8989,28.035,145253.0
2017-03-02 14:20:00,30.89,30.92,30.78,30.83,98416.0,28.026,28.0532,27.9262,27.9715,98416.0
2017-03-02 14:30:00,30.83,30.86,30.79,30.86,72703.0,27.9715,27.9987,27.9352,27.9987,72703.0
2017-03-02 14:40:00,30.85,30.87,30.83,30.85,81950.0,27.9897,28.0078,27.9715,27.9897,81950.0
2017-03-02 14:50:00,30.84,30.86,30.8,30.85,142016.0,27.9806,27.9987,27.9443,27.9897,142016.0
2017-03-02 15:00:00,30.84,30.9,30.72,30.74,309036.0,27.9806,28.035,27.8717,27.8899,309036.0
2017-03-02 15:10:00,30.74,30.76,30.7,30.75,134150.0,27.8899,27.908,27.8536,27.8989,134150.0
2017-03-02 15:20:00,30.75,30.75,30.68,30.7,320185.0,27.8989,27.8989,27.8354,27.8536,320185.0
2017-03-02 15:30:00,30.7,31.1,30.69,31.07,996842.0,27.8536,28.2165,27.8445,28.1893,996842.0
2017-03-02 15:40:00,31.07,31.08,30.86,30.92,337136.0,28.1893,28.1983,27.9987,28.0532,337136.0
2017-03-02 15:50:00,30.92,31.04,30.9,30.93,935384.0,28.0532,28.1621,28.035,28.0623,935384.0
2017-03-03 09:30:00,31.32,31.51,31.14,31.42,843440.0,28.4161,28.5885,28.2528,28.5068,843440.0
2017-03-03 09:40:00,31.43,31.58,31.36,31.57,360843.0,28.5159,28.652,28.4524,28.6429,360843.0
2017-03-03 09:50:00,31.57,31.57,31.33,31.35,430133.0,28.6429,28.6429,28.4252,28.4433,430133.0
2017-03-03 10:00:00,31.33,31.4,31.1,31.11,564928.0,28.4252,28.4887,28.2165,28.2256,564928.0
2017-03-03 10:10:00,31.11,31.23,31.05,31.17,203022.0,28.2256,28.3344,28.1711,28.28,203022.0
2017-03-03 10:20:00,31.17,31.2,30.98,31.05,238026.0,28.28,28.3072,28.1076,28.1711,238026.0
2017-03-03 10:30:00,31.05,31.07,30.98,31.0,215663.0,28.1711,28.1893,28.1076,28.1258,215663.0
2017-03-03 10:40:00,31.0,31.05,30.99,31.03,128315.0,28.1258,28.1711,28.1167,28.153,128315.0
2017-03-03 10:50:00,31.03,31.12,30.99,31.11,394080.0,28.153,28.2346,28.1167,28.2256,394080.0
2017-03-03 11:00:00,31.11,31.19,31.1,31.15,157551.0,28.2256,28.2981,28.2165,28.2619,157551.0
2017-03-03 11:10:00,31.16,31.22,31.14,31.16,108392.0,28.2709,28.3254,28.2528,28.2709,108392.0
2017-03-03 11:20:00,31.16,31.17,31.01,31.01,353476.0,28.2709,28.28,28.1348,28.1348,353476.0
2017-03-03 11:30:00,31.03,31.17,30.99,31.11,147531.0,28.153,28.28,28.1167,28.2256,147531.0
2017-03-03 11:40:00,31.11,31.18,31.06,31.16,174043.0,28.2256,28.2891,28.1802,28.2709,174043.0
2017-03-03 11:50:00,31.16,31.18,31.07,31.13,99484.0,28.2709,28.2891,28.1893,28.2437,99484.0
2017-03-03 12:00:00,31.12,31.17,31.1,31.15,76664.0,28.2346,28.28,28.2165,28.2619,76664.0
2017-03-03 12:10:00,31.15,31.16,31.08,31.09,112245.0,28.2619,28.2709,28.1983,28.2074,112245.0
2017-03-03 12:20:00,31.09,31.12,31.08,31.12,47796.0,28.2074,28.2346,28.1983,28.2346,47796.0
2017-03-03 12:30:00,31.12,31.15,31.11,31.15,72031.0,28.2346,28.2619,28.2256,28.2619,72031.0
2017-03-03 12:40:00,31.15,31.18,31.14,31.16,44405.0,28.2619,28.2891,28.2528,28.2709,44405.0
2017-03-03 12:50:00,31.15,31.16,31.13,31.15,61518.0,28.2619,28.2709,28.2437,28.2619,61518.0
2017-03-03 13:00:00,31.14,31.15,30.97,31.07,178098.0,28.2528,28.2619,28.0985,28.1893,178098.0
2017-03-03 13:10:00,31.08,31.1,31.01,31.04,93486.0,28.1983,28.2165,28.1348,28.1621,93486.0
2017-03-03 13:20:00,31.03,31.08,31.01,31.04,200229.0,28.153,28.1983,28.1348,28.1621,200229.0
2017-03-03 13:30:00,31.03,31.06,31.02,31.02,133343.0,28.153,28.1802,28.1439,28.1439,133343.0
2017-03-03 13:40:00,31.03,31.06,30.99,31.05,224540.0,28.153,28.1802,28.1167,28.1711,224540.0
2017-03-03 13:50:00,31.05,31.1,31.04,31.07,107837.0,28.1711,28.2165,28.1621,28.1893,107837.0
2017-03-03 14:00:00,31.08,31.13,31.06,31.11,74199.0,28.1983,28.2437,28.1802,28.2256,74199.0
2017-03-03 14:10:00,31.12,31.12,31.02,31.06,269602.0,28.2346,28.2346,28.1439,28.1802,269602.0
2017-03-03 14:20:00,31.05,31.07,30.97,31.0,101338.0,28.1711,28.1893,28.0985,28.1258,101338.0
2017-03-03 14:30:00,30.99,31.02,30.98,30.98,55796.0,28.1167,28.1439,28.1076,28.1076,55796.0
2017-03-03 14:40:00,30.98,31.01,30.96,30.99,81603.0,28.1076,28.1348,28.0895,28.1167,81603.0
2017-03-03 14:50:00,30.99,31.01,30.96,31.01,96581.0,28.1167,28.1348,28.0895,28.1348,96581.0
2017-03-03 15:00:00,31.01,31.02,30.91,30.92,167708.0,28.1348,28.1439,28.0441,28.0532,167708.0
2017-03-03 15:10:00,30.93,30.93,30.87,30.9,271871.0,28.0623,28.0623,28.0078,28.035,271871.0
2017-03-03 15:20:00,30.9,30.93,30.89,30.89,156624.0,28.035,28.0623,28.026,28.026,156624.0
2017-03-03 15:30:00,30.89,30.93,30.89,30.92,266919.0,28.026,28.0623,28.026,28.0532,266919.0
2017-03-03 15:40:00,30.91,30.95,30.91,30.94,214440.0,28.0441,28.0804,28.0441,28.0713,214440.0
2017-03-03 15:50:00,30.95,30.98,30.89,30.92,851685.0,28.0804,28.1076,28.026,28.0532,851685.0
2017-03-06 09:30:00,30.97,30.98,30.7,30.84,475028.0,28.0985,28.1076,27.8536,27.9806,475028.0
2017-03-06 09:40:00,30.84,30.84,30.57,30.65,361063.0,27.9806,27.9806,27.7356,27.8082,361063.0
2017-03-06 09:50:00,30.64,30.64,30.49,30.63,414880.0,27.7991,27.7991,27.663,27.7901,414880.0
2017-03-06 10:00:00,30.63,30.64,30.43,30.47,298923.0,27.7901,27.7991,27.6086,27.6449,298923.0
2017-03-06 10:10:00,30.47,30.48,30.31,30.39,323374.0,27.6449,27.654,27.4997,27.5723,323374.0
2017-03-06 10:20:00,30.39,30.45,30.32,30.45,202506.0,27.5723,27.6268,27.5088,27.6268,202506.0
2017-03-06 10:30:00,30.45,30.55,30.45,30.48,624830.0,27.6268,27.7175,27.6268,27.654,624830.0
2017-03-06 10:40:00,30.47,30.49,30.44,30.44,160650.0,27.6449,27.663,27.6177,27.6177,160650.0
2017-03-06 10:50:00,30.44,30.45,30.34,30.36,473288.0,27.6177,27.6268,27.527,27.5451,473288.0
2017-03-06 11:00:00,30.37,30.38,30.32,30.37,252807.0,27.5542,27.5632,27.5088,27.5542,252807.0
2017-03-06 11:10:00,30.37,30.37,30.24,30.28,612362.0,27.5542,27.5542,27.4362,27.4725,612362.0
2017-03-06 11:20:00,30.29,30.37,30.25,30.33,254150.0,27.4816,27.5542,27.4453,27.5179,254150.0
2017-03-06 11:30:00,30.34,30.41,30.32,30.4,140204.0,27.527,27.5905,27.5088,27.5814,140204.0
2017-03-06 11:40:00,30.39,30.42,30.37,30.42,77959.0,27.5723,27.5995,27.5542,27.5995,77959.0
2017-03-06 11:50:00,30.42,30.5,30.41,30.48,150667.0,27.5995,27.6721,27.5905,27.654,150667.0
2017-03-06 12:00:00,30.48,30.48,30.45,30.47,45379.0,27.654,27.654,27.6268,27.6449,45379.0
2017-03-06 12:10:00,30.46,30.47,30.44,30.45,69058.0,27.6358,27.6449,27.6177,27.6268,69058.0
2017-03-06 12:20:00,30.44,30.49,30.44,30.47,83300.0,27.6177,27.663,27.6177,27.6449,83300.0
2017-03-06 12:30:00,30.46,30.49,30.46,30.46,42036.0,27.6358,27.663,27.6358,27.6358,42036.0
2017-03-06 12:40:00,30.46,30.48,30.46,30.47,25243.0,27.6358,27.654,27.6358,27.6449,25243.0
2017-03-06 12:50:00,30.48,30.5,30.46,30.49,115060.0,27.654,27.6721,27.6358,27.663,115060.0
2017-03-06 13:00:00,30.49,30.5,30.46,30.47,40824.0,27.663,27.6721,27.6358,27.6449,40824.0
2017-03-06 13:10:00,30.47,30.49,30.46,30.48,76929.0,27.6449,27.663,27.6358,27.654,76929.0
2017-03-06 13:20:00,30.48,30.52,30.46,30.46,279786.0,27.654,27.6903,27.6358,27.6358,279786.0
2017-03-06 13:30:00,30.47,30.51,30.46,30.5,77509.0,27.6449,27.6812,27.6358,27.6721,77509.0
2017-03-06 13:40:00,30.5,30.5,30.4,30.48,114027.0,27.6721,27.6721,27.5814,27.654,114027.0
2017-03-06 13:50:00,30.48,30.48,30.47,30.48,13198.0,27.654,27.654,27.6449,27.654,13198.0
2017-03-06 14:00:00,30.48,30.5,30.47,30.49,68127.0,27.654,27.6721,27.6449,27.663,68127.0
2017-03-06 14:10:00,30.48,30.5,30.48,30.5,111265.0,27.654,27.6721,27.654,27.6721,111265.0
2017-03-06 14:20:00,30.49,30.5,30.49,30.49,24104.0,27.663,27.6721,27.663,27.663,24104.0
2017-03-06 14:30:00,30.5,30.5,30.46,30.49,71913.0,27.6721,27.6721,27.6358,27.663,71913.0
2017-03-06 14:40:00,30.48,30.49,30.41,30.41,84619.0,27.654,27.663,27.5905,27.5905,84619.0
2017-03-06 14:50:00,30.42,30.47,30.41,30.46,65561.0,27.5995,27.6449,27.5905,27.6358,65561.0
2017-03-06 15:00:00,30.47,30.5,30.45,30.49,68712.0,27.6449,27.6721,27.6268,27.663,68712.0
2017-03-06 15:10:00,30.49,30.49,30.46,30.46,49511.0,27.663,27.663,27.6358,27.6358,49511.0
2017-03-06 15:20:00,30.46,30.49,30.45,30.45,90598.0,27.6358,27.663,27.6268,27.6268,90598.0
2017-03-06 15:30:00,30.45,30.46,30.43,30.44,94148.0,27.6268,27.6358,27.6086,27.6177,94148.0
2017-03-06 15:40:00,30.44,30.45,30.37,30.4,252332.0,27.6177,27.6268,27.5542,27.5814,252332.0
2017-03-06 15:50:00,30.41,30.48,30.4,30.41,438310.0,27.5905,27.654,27.5814,27.5905,438310.0
2017-03-07 09:30:00,30.2,30.48,29.96,30.23,1111107.0,27.3999,27.654,27.1822,27.4272,1111107.0
2017-03-07 09:40:00,30.22,30.33,30.18,30.32,337910.0,27.4181,27.5179,27.3818,27.5088,337910.0
2017-03-07 09:50:00,30.32,30.37,30.24,30.36,394134.0,27.5088,27.5542,27.4362,27.5451,394134.0
2017-03-07 10:00:00,30.36,30.55,30.34,30.46,397425.0,27.5451,27.7175,27.527,27.6358,397425.0
2017-03-07 10:10:00,30.46,30.51,30.45,30.51,354129.0,27.6358,27.6812,27.6268,27.6812,354129.0
2017-03-07 10:20:00,30.51,30.52,30.43,30.51,282163.0,27.6812,27.6903,27.6086,27.6812,282163.0
2017-03-07 10:30:00,30.51,30.64,30.5,30.52,359785.0,27.6812,27.7991,27.6721,27.6903,359785.0
2017-03-07 10:40:00,30.52,30.63,30.5,30.61,115781.0,27.6903,27.7901,27.6721,27.7719,115781.0
2017-03-07 10:50:00,30.61,30.65,30.59,30.64,78501.0,27.7719,27.8082,27.7538,27.7991,78501.0
2017-03-07 11:00:00,30.63,30.65,30.5,30.5,108775.0,27.7901,27.8082,27.6721,27.6721,108775.0
2017-03-07 11:10:00,30.51,30.55,30.47,30.54,142981.0,27.6812,27.7175,27.6449,27.7084,142981.0
2017-03-07 11:20:00,30.53,30.58,30.49,30.5,175203.0,27.6993,27.7447,27.663,27.6721,175203.0
2017-03-07 11:30:00,30.49,30.54,30.46,30.54,238843.0,27.663,27.7084,27.6358,27.7084,238843.0
2017-03-07 11:40:00,30.54,30.54,30.49,30.51,77349.0,27.7084,27.7084,27.663,27.6812,77349.0
2017-03-07 11:50:00,30.5,30.59,30.5,30.58,99803.0,27.6721,27.7538,27.6721,27.7447,99803.0
2017-03-07 12:00:00,30.57,30.61,30.56,30.6,133256.0,27.7356,27.7719,27.7266,27.7629,133256.0
2017-03-07 12:10:00,30.6,30.6,30.53,30.54,52679.0,27.7629,27.7629,27.6993,27.7084,52679.0
2017-03-07 12:20:00,30.53,30.59,30.5,30.58,178253.0,27.6993,27.7538,27.6721,27.7447,178253.0
2017-03-07 12:30:00,30.57,30.62,30.57,30.6,37921.0,27.7356,27.781,27.7356,27.7629,37921.0
2017-03-07 12:40:00,30.61,30.64,30.6,30.63,119201.0,27.7719,27.7991,27.7629,27.7901,119201.0
2017-03-07 12:50:00,30.64,30.65,30.6,30.62,72236.0,27.7991,27.8082,27.7629,27.781,72236.0
2017-03-07 13:00:00,30.62,30.66,30.6,30.66,77975.0,27.781,27.8173,27.7629,27.8173,77975.0
2017-03-07 13:10:00,30.66,30.67,30.65,30.67,33789.0,27.8173,27.8264,27.8082,27.8264,33789.0
2017-03-07 13:20:00,30.67,30.69,30.61,30.63,65031.0,27.8264,27.8445,27.7719,27.7901,65031.0
2017-03-07 13:30:00,30.64,30.68,30.63,30.64,31307.0,27.7991,27.8354,27.7901,27.7991,31307.0
2017-03-07 13:40:00,30.64,30.65,30.63,30.64,18587.0,27.7991,27.8082,27.7901,27.7991,18587.0
2017-03-07 13:50:00,30.64,30.64,30.61,30.64,64899.0,27.7991,27.7991,27.7719,27.7991,64899.0
2017-03-07 14:00:00,30.64,30.68,30.61,30.68,55402.0,27.7991,27.8354,27.7719,27.8354,55402.0
2017-03-07 14:10:00,30.68,30.79,30.67,30.78,135634.0,27.8354,27.9352,27.8264,27.9262,135634.0
2017-03-07 14:20:00,30.78,30.85,30.76,30.83,152010.0,27.9262,27.9897,27.908,27.9715,152010.0
2017-03-07 14:30:00,30.82,30.93,30.81,30.9,228482.0,27.9625,28.0623,27.9534,28.035,228482.0
2017-03-07 14:40:00,30.9,30.94,30.89,30.94,71927.0,28.035,28.0713,28.026,28.0713,71927.0
2017-03-07 14:50:00,30.94,30.94,30.87,30.88,88336.0,28.0713,28.0713,28.0078,28.0169,88336.0
2017-03-07 15:00:00,30.87,30.89,30.82,30.82,73237.0,28.0078,28.026,27.9625,27.9625,73237.0
2017-03-07 15:10:00,30.82,30.83,30.79,30.8,79612.0,27.9625,27.9715,27.9352,27.9443,79612.0
2017-03-07 15:20:00,30.81,30.82,30.78,30.78,68056.0,27.9534,27.9625,27.9262,27.9262,68056.0
2017-03-07 15:30:00,30.79,30.81,30.74,30.74,92945.0,27.9352,27.9534,27.8899,27.8899,92945.0
2017-03-07 15:40:00,30.74,30.75,30.7,30.71,239424.0,27.8899,27.8989,27.8536,27.8627,239424.0
2017-03-07 15:50:00,30.72,30.76,30.68,30.76,397849.0,27.8717,27.908,27.8354,27.908,397849.0
2017-03-08 09:30:00,30.61,30.89,30.6,30.8,380314.0,27.7719,28.026,27.7629,27.9443,380314.0
2017-03-08 09:40:00,30.78,30.92,30.78,30.87,134541.0,27.9262,28.0532,27.9262,28.0078,134541.0
2017-03-08 09:50:00,30.87,30.92,30.83,30.9,136887.0,28.0078,28.0532,27.9715,28.035,136887.0
2017-03-08 10:00:00,30.91,31.06,30.88,31.05,472355.0,28.0441,28.1802,28.0169,28.1711,472355.0
2017-03-08 10:10:00,31.05,31.15,31.04,31.08,193967.0,28.1711,28.2619,28.1621,28.1983,193967.0
2017-03-08 10:20:00,31.08,31.12,31.05,31.09,122848.0,28.1983,28.2346,28.1711,28.2074,122848.0
2017-03-08 10:30:00,31.09,31.1,31.03,31.07,286974.0,28.2074,28.2165,28.153,28.1893,286974.0
2017-03-08 10:40:00,31.07,31.12,31.05,31.05,121395.0,28.1893,28.2346,28.1711,28.1711,121395.0
2017-03-08 10:50:00,31.06,31.14,31.05,31.13,422658.0,28.1802,28.2528,28.1711,28.2437,422658.0
2017-03-08 11:00:00,31.13,31.2,31.1,31.14,96576.0,28.2437,28.3072,28.2165,28.2528,96576.0
2017-03-08 11:10:00,31.14,31.16,31.07,31.12,94589.0,28.2528,28.2709,28.1893,28.2346,94589.0
2017-03-08 11:20:00,31.12,31.17,31.1,31.16,92566.0,28.2346,28.28,28.2165,28.2709,92566.0
2017-03-08 11:30:00,31.15,31.16,31.11,31.14,115912.0,28.2619,28.2709,28.2256,28.2528,115912.0
2017-03-08 11:40:00,31.13,31.14,31.1,31.12,139935.0,28.2437,28.2528,28.2165,28.2346,139935.0
2017-03-08 11:50:00,31.12,31.18,31.09,31.17,193073.0,28.2346,28.2891,28.2074,28.28,193073.0
2017-03-08 12:00:00,31.17,31.24,31.15,31.23,185422.0,28.28,28.3435,28.2619,28.3344,185422.0
2017-03-08 12:10:00,31.24,31.25,31.14,31.16,104670.0,28.3435,28.3526,28.2528,28.2709,104670.0
2017-03-08 12:20:00,31.16,31.22,31.15,31.22,66626.0,28.2709,28.3254,28.2619,28.3254,66626.0
2017-03-08 12:30:00,31.22,31.29,31.22,31.24,96189.0,28.3254,28.3889,28.3254,28.3435,96189.0
2017-03-08 12:40:00,31.24,31.43,31.24,31.42,383077.0,28.3435,28.5159,28.3435,28.5068,383077.0
2017-03-08 12:50:00,31.43,31.47,31.42,31.46,252877.0,28.5159,28.5522,28.5068,28.5431,252877.0
2017-03-08 13:00:00,31.46,31.5,31.45,31.49,297319.0,28.5431,28.5794,28.534,28.5703,297319.0
2017-03-08 13:10:00,31.49,31.58,31.48,31.56,182676.0,28.5703,28.652,28.5613,28.6338,182676.0
2017-03-08 13:20:00,31.56,31.57,31.55,31.55,60914.0,28.6338,28.6429,28.6248,28.6248,60914.0
2017-03-08 13:30:00,31.56,31.63,31.55,31.62,142968.0,28.6338,28.6974,28.6248,28.6883,142968.0
2017-03-08 13:40:00,31.63,31.64,31.59,31.61,93042.0,28.6974,28.7064,28.6611,28.6792,93042.0
2017-03-08 13:50:00,31.6,31.63,31.56,31.56,120057.0,28.6701,28.6974,28.6338,28.6338,120057.0
2017-03-08 14:00:00,31.56,31.57,31.5,31.52,64404.0,28.6338,28.6429,28.5794,28.5976,64404.0
2017-03-08 14:10:00,31.52,31.55,31.5,31.51,85005.0,28.5976,28.6248,28.5794,28.5885,85005.0
2017-03-08 14:20:00,31.51,31.52,31.44,31.45,110134.0,28.5885,28.5976,28.525,28.534,110134.0
2017-03-08 14:30:00,31.44,31.45,31.37,31.38,73561.0,28.525,28.534,28.4615,28.4705,73561.0
2017-03-08 14:40:00,31.37,31.42,31.37,31.41,99922.0,28.4615,28.5068,28.4615,28.4977,99922.0
2017-03-08 14:50:00,31.42,31.42,31.38,31.39,110126.0,28.5068,28.5068,28.4705,28.4796,110126.0
2017-03-08 15:00:00,31.4,31.46,31.38,31.45,119215.0,28.4887,28.5431,28.4705,28.534,119215.0
2017-03-08 15:10:00,31.45,31.47,31.42,31.45,158085.0,28.534,28.5522,28.5068,28.534,158085.0
2017-03-08 15:20:00,31.45,31.45,31.42,31.42,174047.0,28.534,28.534,28.5068,28.5068,174047.0
2017-03-08 15:30:00,31.43,31.43,31.32,31.35,228456.0,28.5159,28.5159,28.4161,28.4433,228456.0
2017-03-08 15:40:00,31.35,31.38,31.29,31.38,287962.0,28.4433,28.4705,28.3889,28.4705,287962.0
2017-03-08 15:50:00,31.38,31.38,31.29,31.34,756304.0,28.4705,28.4705,28.3889,28.4342,756304.0
2017-03-09 09:30:00,31.15,31.31,31.1,31.2,288910.0,28.2619,28.407,28.2165,28.3072,288910.0
2017-03-09 09:40:00,31.2,31.51,31.18,31.39,284552.0,28.3072,28.5885,28.2891,28.4796,284552.0
2017-03-09 09:50:00,31.39,31.42,31.23,31.31,150747.0,28.4796,28.5068,28.3344,28.407,150747.0
2017-03-09 10:00:00,31.32,31.32,31.22,31.24,117933.0,28.4161,28.4161,28.3254,28.3435,117933.0
2017-03-09 10:10:00,31.24,31.24,31.13,31.23,259297.0,28.3435,28.3435,28.2437,28.3344,259297.0
2017-03-09 10:20:00,31.23,31.23,31.1,31.16,166830.0,28.3344,28.3344,28.2165,28.2709,166830.0
2017-03-09 10:30:00,31.16,31.26,31.13,31.15,187644.0,28.2709,28.3617,28.2437,28.2619,187644.0
2017-03-09 10:40:00,31.16,31.22,31.12,31.19,190003.0,28.2709,28.3254,28.2346,28.2981,190003.0
2017-03-09 10:50:00,31.19,31.22,31.12,31.2,99799.0,28.2981,28.3254,28.2346,28.3072,99799.0
2017-03-09 11:00:00,31.21,31.22,31.15,31.17,121541.0,28.3163,28.3254,28.2619,28.28,121541.0
2017-03-09 11:10:00,31.17,31.18,31.15,31.17,75107.0,28.28,28.2891,28.2619,28.28,75107.0
2017-03-09 11:20:00,31.18,31.18,30.97,31.05,241658.0,28.2891,28.2891,28.0985,28.1711,241658.0
2017-03-09 11:30:00,31.05,31.14,31.04,31.14,113580.0,28.1711,28.2528,28.1621,28.2528,113580.0
2017-03-09 11:40:00,31.14,31.19,31.14,31.18,114977.0,28.2528,28.2981,28.2528,28.2891,114977.0
2017-03-09 11:50:00,31.18,31.27,31.16,31.21,101175.0,28.2891,28.3707,28.2709,28.3163,101175.0
2017-03-09 12:00:00,31.21,31.25,31.21,31.23,63713.0,28.3163,28.3526,28.3163,28.3344,63713.0
2017-03-09 12:10:00,31.24,31.27,31.2,31.21,90768.0,28.3435,28.3707,28.3072,28.3163,90768.0
2017-03-09 12:20:00,31.21,31.22,31.2,31.21,107712.0,28.3163,28.3254,28.3072,28.3163,107712.0
2017-03-09 12:30:00,31.21,31.22,31.19,31.19,109997.0,28.3163,28.3254,28.2981,28.2981,109997.0
2017-03-09 12:40:00,31.19,31.22,31.17,31.21,49080.0,28.2981,28.3254,28.28,28.3163,49080.0
2017-03-09 12:50:00,31.21,31.21,31.17,31.19,42790.0,28.3163,28.3163,28.28,28.2981,42790.0
2017-03-09 13:00:00,31.19,31.21,31.18,31.21,77700.0,28.2981,28.3163,28.2891,28.3163,77700.0
2017-03-09 13:10:00,31.21,31.21,31.18,31.19,95665.0,28.3163,28.3163,28.2891,28.2981,95665.0
2017-03-09 13:20:00,31.2,31.2,31.18,31.2,65006.0,28.3072,28.3072,28.2891,28.3072,65006.0
2017-03-09 13:30:00,31.19,31.2,31.12,31.16,112706.0,28.2981,28.3072,28.2346,28.2709,112706.0
2017-03-09 13:40:00,31.16,31.19,31.12,31.12,53605.0,28.2709,28.2981,28.2346,28.2346,53605.0
2017-03-09 13:50:00,31.12,31.17,31.11,31.11,64517.0,28.2346,28.28,28.2256,28.2256,64517.0
2017-03-09 14:00:00,31.12,31.12,31.04,31.08,78389.0,28.2346,28.2346,28.1621,28.1983,78389.0
2017-03-09 14:10:00,31.08,31.08,30.97,31.02,69108.0,28.1983,28.1983,28.0985,28.1439,69108.0
2017-03-09 14:20:00,31.02,31.03,30.96,30.99,76850.0,28.1439,28.153,28.0895,28.1167,76850.0
2017-03-09 14:30:00,30.99,31.03,30.99,31.03,74745.0,28.1167,28.153,28.1167,28.153,74745.0
2017-03-09 14:40:00,31.03,31.04,31.0,31.04,61154.0,28.153,28.1621,28.1258,28.1621,61154.0
2017-03-09 14:50:00,31.04,31.07,31.02,31.07,47035.0,28.1621,28.1893,28.1439,28.1893,47035.0
2017-03-09 15:00:00,31.07,31.11,31.05,31.1,55719.0,28.1893,28.2256,28.1711,28.2165,55719.0
2017-03-09 15:10:00,31.1,31.14,31.07,31.13,219367.0,28.2165,28.2528,28.1893,28.2437,219367.0
2017-03-09 15:20:00,31.13,31.16,31.12,31.15,68391.0,28.2437,28.2709,28.2346,28.2619,68391.0
2017-03-09 15:30:00,31.14,31.22,31.14,31.2,154394.0,28.2528,28.3254,28.2528,28.3072,154394.0
2017-03-09 15:40:00,31.19,31.25,31.18,31.23,223788.0,28.2981,28.3526,28.2891,28.3344,223788.0
2017-03-09 15:50:00,31.24,31.27,31.18,31.21,552913.0,28.3435,28.3707,28.2891,28.3163,552913.0
2017-03-10 09:30:00,31.35,31.49,31.24,31.48,259845.0,28.4433,28.5703,28.3435,28.5613,259845.0
2017-03-10 09:40:00,31.47,31.48,31.39,31.44,811261.0,28.5522,28.5613,28.4796,28.525,811261.0
2017-03-10 09:50:00,31.44,31.55,31.43,31.53,346291.0,28.525,28.6248,28.5159,28.6066,346291.0
2017-03-10 10:00:00,31.52,31.54,31.42,31.44,233648.0,28.5976,28.6157,28.5068,28.525,233648.0
2017-03-10 10:10:00,31.45,31.47,31.27,31.37,179164.0,28.534,28.5522,28.3707,28.4615,179164.0
2017-03-10 10:20:00,31.37,31.4,31.32,31.36,96772.0,28.4615,28.4887,28.4161,28.4524,96772.0
2017-03-10 10:30:00,31.35,31.43,31.28,31.32,133566.0,28.4433,28.5159,28.3798,28.4161,133566.0
2017-03-10 10:40:00,31.33,31.34,31.21,31.29,110151.0,28.4252,28.4342,28.3163,28.3889,110151.0
2017-03-10 10:50:00,31.28,31.36,31.28,31.28,64155.0,28.3798,28.4524,28.3798,28.3798,64155.0
2017-03-10 11:00:00,31.28,31.31,31.2,31.22,92965.0,28.3798,28.407,28.3072,28.3254,92965.0
2017-03-10 11:10:00,31.23,31.27,31.15,31.15,95983.0,28.3344,28.3707,28.2619,28.2619,95983.0
2017-03-10 11:20:00,31.15,31.25,31.15,31.23,56558.0,28.2619,28.3526,28.2619,28.3344,56558.0
2017-03-10 11:30:00,31.24,31.26,31.09,31.11,85072.0,28.3435,28.3617,28.2074,28.2256,85072.0
2017-03-10 11:40:00,31.11,31.13,31.08,31.1,103530.0,28.2256,28.2437,28.1983,28.2165,103530.0
2017-03-10 11:50:00,31.1,31.13,31.07,31.08,43906.0,28.2165,28.2437,28.1893,28.1983,43906.0
2017-03-10 12:00:00,31.08,31.08,31.02,31.03,110658.0,28.1983,28.1983,28.1439,28.153,110658.0
2017-03-10 12:10:00,31.03,31.09,31.02,31.05,68349.0,28.153,28.2074,28.1439,28.1711,68349.0
2017-03-10 12:20:00,31.04,31.09,31.04,31.07,29004.0,28.1621,28.2074,28.1621,28.1893,29004.0
2017-03-10 12:30:00,31.07,31.08,30.96,30.99,75869.0,28.1893,28.1983,28.0895,28.1167,75869.0
2017-03-10 12:40:00,30.99,31.02,30.98,30.99,53648.0,28.1167,28.1439,28.1076,28.1167,53648.0
2017-03-10 12:50:00,30.99,31.07,30.94,31.07,65830.0,28.1167,28.1893,28.0713,28.1893,65830.0
2017-03-10 13:00:00,31.07,31.08,30.97,30.99,104827.0,28.1893,28.1983,28.0985,28.1167,104827.0
2017-03-10 13:10:00,30.99,31.06,30.98,31.04,69364.0,28.1167,28.1802,28.1076,28.1621,69364.0
2017-03-10 13:20:00,31.04,31.04,31.01,31.03,27764.0,28.1621,28.1621,28.1348,28.153,27764.0
2017-03-10 13:30:00,31.03,31.03,31.0,31.0,45440.0,28.153,28.153,28.1258,28.1258,45440.0
2017-03-10 13:40:00,31.01,31.08,31.0,31.06,48428.0,28.1348,28.1983,28.1258,28.1802,48428.0
2017-03-10 13:50:00,31.07,31.11,31.05,31.06,57218.0,28.1893,28.2256,28.1711,28.1802,57218.0
2017-03-10 14:00:00,31.07,31.09,31.02,31.03,57501.0,28.1893,28.2074,28.1439,28.153,57501.0
2017-03-10 14:10:00,31.03,31.09,31.02,31.07,53700.0,28.153,28.2074,28.1439,28.1893,53700.0
2017-03-10 14:20:00,31.08,31.09,31.04,31.05,58570.0,28.1983,28.2074,28.1621,28.1711,58570.0
2017-03-10 14:30:00,31.05,31.06,31.03,31.05,49562.0,28.1711,28.1802,28.153,28.1711,49562.0
2017-03-10 14:40:00,31.05,31.05,31.02,31.02,33762.0,28.1711,28.1711,28.1439,28.1439,33762.0
2017-03-10 14:50:00,31.03,31.07,30.99,31.06,53011.0,28.153,28.1893,28.1167,28.1802,53011.0
2017-03-10 15:00:00,31.06,31.07,31.03,31.04,41995.0,28.1802,28.1893,28.153,28.1621,41995.0
2017-03-10 15:10:00,31.04,31.09,31.03,31.07,94424.0,28.1621,28.2074,28.153,28.1893,94424.0
2017-03-10 15:20:00,31.07,31.13,31.07,31.12,103803.0,28.1893,28.2437,28.1893,28.2346,103803.0
2017-03-10 15:30:00,31.11,31.15,31.09,31.11,99837.0,28.2256,28.2619,28.2074,28.2256,99837.0
2017-03-10 15:40:00,31.11,31.12,31.05,31.08,144725.0,28.2256,28.2346,28.1711,28.1983,144725.0
2017-03-10 15:50:00,31.08,31.13,31.03,31.05,420993.0,28.1983,28.2437,28.153,28.1711,420993.0
2017-03-13 09:30:00,31.27,31.5,31.15,31.4,297839.0,28.3707,28.5794,28.2619,28.4887,297839.0
2017-03-13 09:40:00,31.4,31.47,31.35,31.41,158188.0,28.4887,28.5522,28.4433,28.4977,158188.0
2017-03-13 09:50:00,31.42,31.5,31.38,31.4,219326.0,28.5068,28.5794,28.4705,28.4887,219326.0
2017-03-13 10:00:00,31.4,31.71,31.39,31.65,405446.0,28.4887,28.7699,28.4796,28.7155,405446.0
2017-03-13 10:10:00,31.65,31.82,31.64,31.7,303279.0,28.7155,28.8697,28.7064,28.7609,303279.0
2017-03-13 10:20:00,31.7,31.72,31.52,31.53,162367.0,28.7609,28.779,28.5976,28.6066,162367.0
2017-03-13 10:30:00,31.53,31.67,31.52,31.62,181567.0,28.6066,28.7336,28.5976,28.6883,181567.0
2017-03-13 10:40:00,31.6,31.71,31.56,31.68,196913.0,28.6701,28.7699,28.6338,28.7427,196913.0
2017-03-13 10:50:00,31.68,31.71,31.64,31.68,116804.0,28.7427,28.7699,28.7064,28.7427,116804.0
2017-03-13 11:00:00,31.69,31.71,31.59,31.67,111324.0,28.7518,28.7699,28.6611,28.7336,111324.0
2017-03-13 11:10:00,31.68,31.71,31.65,31.66,113307.0,28.7427,28.7699,28.7155,28.7246,113307.0
2017-03-13 11:20:00,31.65,31.69,31.62,31.66,137312.0,28.7155,28.7518,28.6883,28.7246,137312.0
2017-03-13 11:30:00,31.65,31.66,31.58,31.62,135099.0,28.7155,28.7246,28.652,28.6883,135099.0
2017-03-13 11:40:00,31.62,31.67,31.59,31.66,160135.0,28.6883,28.7336,28.6611,28.7246,160135.0
2017-03-13 11:50:00,31.66,31.69,31.62,31.62,106939.0,28.7246,28.7518,28.6883,28.6883,106939.0
2017-03-13 12:00:00,31.63,31.66,31.62,31.64,48450.0,28.6974,28.7246,28.6883,28.7064,48450.0
2017-03-13 12:10:00,31.64,31.65,31.6,31.65,112194.0,28.7064,28.7155,28.6701,28.7155,112194.0
2017-03-13 12:20:00,31.64,31.65,31.62,31.64,97436.0,28.7064,28.7155,28.6883,28.7064,97436.0
2017-03-13 12:30:00,31.64,31.69,31.64,31.66,111294.0,28.7064,28.7518,28.7064,28.7246,111294.0
2017-03-13 12:40:00,31.66,31.67,31.62,31.63,63575.0,28.7246,28.7336,28.6883,28.6974,63575.0
2017-03-13 12:50:00,31.62,31.68,31.62,31.62,131509.0,28.6883,28.7427,28.6883,28.6883,131509.0
2017-03-13 13:00:00,31.62,31.69,31.62,31.68,115300.0,28.6883,28.7518,28.6883,28.7427,115300.0
2017-03-13 13:10:00,31.68,31.69,31.66,31.68,61305.0,28.7427,28.7518,28.7246,28.7427,61305.0
2017-03-13 13:20:00,31.67,31.71,31.67,31.7,91722.0,28.7336,28.7699,28.7336,28.7609,91722.0
2017-03-13 13:30:00,31.69,31.71,31.67,31.69,53610.0,28.7518,28.7699,28.7336,28.7518,53610.0
2017-03-13 13:40:00,31.68,31.7,31.67,31.68,78562.0,28.7427,28.7609,28.7336,28.7427,78562.0
2017-03-13 13:50:00,31.68,31.73,31.67,31.73,129722.0,28.7427,28.7881,28.7336,28.7881,129722.0
2017-03-13 14:00:00,31.72,31.75,31.7,31.72,100066.0,28.779,28.8062,28.7609,28.779,100066.0
2017-03-13 14:10:00,31.72,31.78,31.7,31.76,91918.0,28.779,28.8334,28.7609,28.8153,91918.0
2017-03-13 14:20:00,31.75,31.8,31.74,31.75,171711.0,28.8062,28.8516,28.7972,28.8062,171711.0
2017-03-13 14:30:00,31.75,31.77,31.73,31.73,95892.0,28.8062,28.8244,28.7881,28.7881,95892.0
2017-03-13 14:40:00,31.74,31.76,31.68,31.7,54635.0,28.7972,28.8153,28.7427,28.7609,54635.0
2017-03-13 14:50:00,31.7,31.71,31.68,31.71,31901.0,28.7609,28.7699,28.7427,28.7699,31901.0
2017-03-13 15:00:00,31.71,31.72,31.66,31.71,110268.0,28.7699,28.779,28.7246,28.7699,110268.0
2017-03-13 15:10:00,31.71,31.72,31.69,31.71,82023.0,28.7699,28.779,28.7518,28.7699,82023.0
2017-03-13 15:20:00,31.71,31.71,31.7,31.71,31640.0,28.7699,28.7699,28.7609,28.7699,31640.0
2017-03-13 15:30:00,31.71,31.73,31.65,31.69,261117.0,28.7699,28.7881,28.7155,28.7518,261117.0
2017-03-13 15:40:00,31.69,31.7,31.66,31.68,256281.0,28.7518,28.7609,28.7246,28.7427,256281.0
2017-03-13 15:50:00,31.69,31.72,31.66,31.69,717771.0,28.7518,28.779,28.7246,28.7518,717771.0
2017-03-14 09:30:00,31.46,31.59,31.41,31.54,220953.0,28.5431,28.6611,28.4977,28.6157,220953.0
2017-03-14 09:40:00,31.55,31.59,31.46,31.48,127871.0,28.6248,28.6611,28.5431,28.5613,127871.0
2017-03-14 09:50:00,31.49,31.59,31.44,31.51,115861.0,28.5703,28.6611,28.525,28.5885,115861.0
2017-03-14 10:00:00,31.51,31.52,31.32,31.38,105255.0,28.5885,28.5976,28.4161,28.4705,105255.0
2017-03-14 10:10:00,31.38,31.44,31.26,31.26,67919.0,28.4705,28.525,28.3617,28.3617,67919.0
2017-03-14 10:20:00,31.26,31.31,31.17,31.18,305794.0,28.3617,28.407,28.28,28.2891,305794.0
2017-03-14 10:30:00,31.17,31.25,31.16,31.2,217991.0,28.28,28.3526,28.2709,28.3072,217991.0
2017-03-14 10:40:00,31.2,31.24,31.11,31.17,252463.0,28.3072,28.3435,28.2256,28.28,252463.0
2017-03-14 10:50:00,31.17,31.24,31.16,31.22,83300.0,28.28,28.3435,28.2709,28.3254,83300.0
2017-03-14 11:00:00,31.22,31.28,31.18,31.21,74116.0,28.3254,28.3798,28.2891,28.3163,74116.0
2017-03-14 11:10:00,31.21,31.24,31.16,31.19,173863.0,28.3163,28.3435,28.2709,28.2981,173863.0
2017-03-14 11:20:00,31.19,31.24,31.18,31.22,56061.0,28.2981,28.3435,28.2891,28.3254,56061.0
2017-03-14 11:30:00,31.23,31.27,31.2,31.22,46853.0,28.3344,28.3707,28.3072,28.3254,46853.0
2017-03-14 11:40:00,31.22,31.27,31.22,31.25,71907.0,28.3254,28.3707,28.3254,28.3526,71907.0
2017-03-14 11:50:00,31.26,31.29,31.22,31.29,56220.0,28.3617,28.3889,28.3254,28.3889,56220.0
2017-03-14 12:00:00,31.29,31.38,31.28,31.35,220520.0,28.3889,28.4705,28.3798,28.4433,220520.0
2017-03-14 12:10:00,31.35,31.35,31.28,31.3,37297.0,28.4433,28.4433,28.3798,28.3979,37297.0
2017-03-14 12:20:00,31.3,31.3,31.24,31.27,55389.0,28.3979,28.3979,28.3435,28.3707,55389.0
2017-03-14 12:30:00,31.27,31.29,31.23,31.25,20874.0,28.3707,28.3889,28.3344,28.3526,20874.0
2017-03-14 12:40:00,31.25,31.26,31.22,31.23,20238.0,28.3526,28.3617,28.3254,28.3344,20238.0
2017-03-14 12:50:00,31.24,31.24,31.22,31.23,49909.0,28.3435,28.3435,28.3254,28.3344,49909.0
2017-03-14 13:00:00,31.23,31.24,31.21,31.22,34110.0,28.3344,28.3435,28.3163,28.3254,34110.0
2017-03-14 13:10:00,31.23,31.31,31.22,31.23,65886.0,28.3344,28.407,28.3254,28.3344,65886.0
2017-03-14 13:20:00,31.23,31.3,31.23,31.26,48738.0,28.3344,28.3979,28.3344,28.3617,48738.0
2017-03-14 13:30:00,31.25,31.3,31.23,31.27,64269.0,28.3526,28.3979,28.3344,28.3707,64269.0
2017-03-14 13:40:00,31.27,31.29,31.26,31.26,26550.0,28.3707,28.3889,28.3617,28.3617,26550.0
2017-03-14 13:50:00,31.27,31.3,31.25,31.27,34961.0,28.3707,28.3979,28.3526,28.3707,34961.0
2017-03-14 14:00:00,31.27,31.3,31.26,31.28,24642.0,28.3707,28.3979,28.3617,28.3798,24642.0
2017-03-14 14:10:00,31.27,31.28,31.24,31.25,58571.0,28.3707,28.3798,28.3435,28.3526,58571.0
2017-03-14 14:20:00,31.26,31.29,31.24,31.28,30340.0,28.3617,28.3889,28.3435,28.3798,30340.0
2017-03-14 14:30:00,31.29,31.3,31.23,31.24,49895.0,28.3889,28.3979,28.3344,28.3435,49895.0
2017-03-14 14:40:00,31.24,31.27,31.21,31.23,48835.0,28.3435,28.3707,28.3163,28.3344,48835.0
2017-03-14 14:50:00,31.22,31.25,31.21,31.23,41455.0,28.3254,28.3526,28.3163,28.3344,41455.0
2017-03-14 15:00:00,31.23,31.31,31.23,31.31,73027.0,28.3344,28.407,28.3344,28.407,73027.0
2017-03-14 15:10:00,31.31,31.35,31.28,31.34,68855.0,28.407,28.4433,28.3798,28.4342,68855.0
2017-03-14 15:20:00,31.34,31.35,31.31,31.33,75302.0,28.4342,28.4433,28.407,28.4252,75302.0
2017-03-14 15:30:00,31.32,31.37,31.32,31.36,107661.0,28.4161,28.4615,28.4161,28.4524,107661.0
2017-03-14 15:40:00,31.36,31.37,31.32,31.37,235081.0,28.4524,28.4615,28.4161,28.4615,235081.0
2017-03-14 15:50:00,31.37,31.41,31.33,31.36,483793.0,28.4615,28.4977,28.4252,28.4524,483793.0
2017-03-15 09:30:00,31.35,31.4,31.17,31.23,171110.0,28.4433,28.4887,28.28,28.3344,171110.0
2017-03-15 09:40:00,31.23,31.29,31.13,31.15,183115.0,28.3344,28.3889,28.2437,28.2619,183115.0
2017-03-15 09:50:00,31.14,31.22,31.08,31.22,95754.0,28.2528,28.3254,28.1983,28.3254,95754.0
2017-03-15 10:00:00,31.21,31.21,31.13,31.15,76549.0,28.3163,28.3163,28.2437,28.2619,76549.0
2017-03-15 10:10:00,31.16,31.2,31.14,31.16,60144.0,28.2709,28.3072,28.2528,28.2709,60144.0
2017-03-15 10:20:00,31.16,31.2,31.08,31.13,195467.0,28.2709,28.3072,28.1983,28.2437,195467.0
2017-03-15 10:30:00,31.14,31.17,31.11,31.11,118704.0,28.2528,28.28,28.2256,28.2256,118704.0
2017-03-15 10:40:00,31.12,31.19,31.08,31.13,203132.0,28.2346,28.2981,28.1983,28.2437,203132.0
2017-03-15 10:50:00,31.13,31.16,31.11,31.15,120155.0,28.2437,28.2709,28.2256,28.2619,120155.0
2017-03-15 11:00:00,31.16,31.17,31.14,31.16,83984.0,28.2709,28.28,28.2528,28.2709,83984.0
2017-03-15 11:10:00,31.16,31.23,31.15,31.21,45747.0,28.2709,28.3344,28.2619,28.3163,45747.0
2017-03-15 11:20:00,31.22,31.24,31.2,31.21,32648.0,28.3254,28.3435,28.3072,28.3163,32648.0
2017-03-15 11:30:00,31.21,31.24,31.2,31.22,43362.0,28.3163,28.3435,28.3072,28.3254,43362.0
2017-03-15 11:40:00,31.21,31.22,31.18,31.21,50617.0,28.3163,28.3254,28.2891,28.3163,50617.0
2017-03-15 11:50:00,31.2,31.22,31.16,31.17,34767.0,28.3072,28.3254,28.2709,28.28,34767.0
2017-03-15 12:00:00,31.16,31.19,31.12,31.19,112397.0,28.2709,28.2981,28.2346,28.2981,112397.0
2017-03-15 12:10:00,31.19,31.21,31.14,31.2,48563.0,28.2981,28.3163,28.2528,28.3072,48563.0
2017-03-15 12:20:00,31.21,31.22,31.19,31.21,25907.0,28.3163,28.3254,28.2981,28.3163,25907.0
2017-03-15 12:30:00,31.22,31.26,31.19,31.19,103125.0,28.3254,28.3617,28.2981,28.2981,103125.0
2017-03-15 12:40:00,31.2,31.25,31.19,31.25,25780.0,28.3072,28.3526,28.2981,28.3526,25780.0
2017-03-15 12:50:00,31.25,31.27,31.2,31.24,35419.0,28.3526,28.3707,28.3072,28.3435,35419.0
2017-03-15 13:00:00,31.24,31.26,31.23,31.25,19204.0,28.3435,28.3617,28.3344,28.3526,19204.0
2017-03-15 13:10:00,31.25,31.27,31.24,31.26,23596.0,28.3526,28.3707,28.3435,28.3617,23596.0
2017-03-15 13:20:00,31.26,31.29,31.25,31.29,30805.0,28.3617,28.3889,28.3526,28.3889,30805.0
2017-03-15 13:30:00,31.29,31.32,31.25,31.28,128501.0,28.3889,28.4161,28.3526,28.3798,128501.0
2017-03-15 13:40:00,31.28,31.29,31.26,31.29,20747.0,28.3798,28.3889,28.3617,28.3889,20747.0
2017-03-15 13:50:00,31.28,31.29,31.22,31.24,26892.0,28.3798,28.3889,28.3254,28.3435,26892.0
2017-03-15 14:00:00,31.25,31.44,31.25,31.35,161084.0,28.3526,28.525,28.3526,28.4433,161084.0
2017-03-15 14:10:00,31.34,31.37,31.29,31.31,97813.0,28.4342,28.4615,28.3889,28.407,97813.0
2017-03-15 14:20:00,31.31,31.45,31.3,31.38,171123.0,28.407,28.534,28.3979,28.4705,171123.0
2017-03-15 14:30:00,31.38,31.4,31.34,31.39,82614.0,28.4705,28.4887,28.4342,28.4796,82614.0
2017-03-15 14:40:00,31.39,31.49,31.38,31.46,95691.0,28.4796,28.5703,28.4705,28.5431,95691.0
2017-03-15 14:50:00,31.46,31.51,31.44,31.47,100425.0,28.5431,28.5885,28.525,28.5522,100425.0
2017-03-15 15:00:00,31.48,31.52,31.46,31.49,79330.0,28.5613,28.5976,28.5431,28.5703,79330.0
2017-03-15 15:10:00,31.5,31.53,31.46,31.46,144370.0,28.5794,28.6066,28.5431,28.5431,144370.0
2017-03-15 15:20:00,31.46,31.47,31.44,31.46,67664.0,28.5431,28.5522,28.525,28.5431,67664.0
2017-03-15 15:30:00,31.46,31.48,31.43,31.46,97656.0,28.5431,28.5613,28.5159,28.5431,97656.0
2017-03-15 15:40:00,31.46,31.48,31.43,31.47,161964.0,28.5431,28.5613,28.5159,28.5522,161964.0
2017-03-15 15:50:00,31.46,31.47,31.37,31.38,588082.0,28.5431,28.5522,28.4615,28.4705,588082.0
2017-03-16 09:30:00,31.87,31.88,31.69,31.82,356702.0,28.9151,28.9242,28.7518,28.8697,356702.0
2017-03-16 09:40:00,31.82,31.96,31.8,31.91,261281.0,28.8697,28.9968,28.8516,28.9514,261281.0
2017-03-16 09:50:00,31.91,32.0,31.86,31.99,349608.0,28.9514,29.033,28.906,29.024,349608.0
2017-03-16 10:00:00,32.0,32.09,31.97,32.01,561242.0,29.033,29.1147,29.0058,29.0421,561242.0
2017-03-16 10:10:00,32.0,32.06,31.93,32.05,160292.0,29.033,29.0875,28.9695,29.0784,160292.0
2017-03-16 10:20:00,32.05,32.07,32.01,32.02,118428.0,29.0784,29.0966,29.0421,29.0512,118428.0
2017-03-16 10:30:00,32.02,32.05,31.99,32.03,156418.0,29.0512,29.0784,29.024,29.0603,156418.0
2017-03-16 10:40:00,32.04,32.13,32.03,32.11,375355.0,29.0693,29.151,29.0603,29.1328,375355.0
2017-03-16 10:50:00,32.11,32.21,32.1,32.19,290455.0,29.1328,29.2236,29.1238,29.2054,290455.0
2017-03-16 11:00:00,32.19,32.19,32.05,32.12,141158.0,29.2054,29.2054,29.0784,29.1419,141158.0
2017-03-16 11:10:00,32.13,32.17,32.1,32.12,171604.0,29.151,29.1873,29.1238,29.1419,171604.0
2017-03-16 11:20:00,32.11,32.12,32.0,32.01,79475.0,29.1328,29.1419,29.033,29.0421,79475.0
2017-03-16 11:30:00,32.01,32.02,31.88,31.89,141740.0,29.0421,29.0512,28.9242,28.9332,141740.0
2017-03-16 11:40:00,31.9,31.91,31.88,31.9,83582.0,28.9423,28.9514,28.9242,28.9423,83582.0
2017-03-16 11:50:00,31.89,31.9,31.85,31.88,73948.0,28.9332,28.9423,28.897,28.9242,73948.0
2017-03-16 12:00:00,31.88,31.9,31.74,31.81,110320.0,28.9242,28.9423,28.7972,28.8607,110320.0
2017-03-16 12:10:00,31.82,31.82,31.74,31.8,64201.0,28.8697,28.8697,28.7972,28.8516,64201.0
2017-03-16 12:20:00,31.8,31.81,31.77,31.81,56247.0,28.8516,28.8607,28.8244,28.8607,56247.0
2017-03-16 12:30:00,31.81,31.83,31.79,31.81,89812.0,28.8607,28.8788,28.8425,28.8607,89812.0
2017-03-16 12:40:00,31.8,31.89,31.79,31.85,135950.0,28.8516,28.9332,28.8425,28.897,135950.0
2017-03-16 12:50:00,31.84,31.89,31.78,31.84,118592.0,28.8879,28.9332,28.8334,28.8879,118592.0
2017-03-16 13:00:00,31.84,31.85,31.71,31.71,92965.0,28.8879,28.897,28.7699,28.7699,92965.0
2017-03-16 13:10:00,31.71,31.75,31.7,31.72,61365.0,28.7699,28.8062,28.7609,28.779,61365.0
2017-03-16 13:20:00,31.72,31.75,31.7,31.73,28179.0,28.779,28.8062,28.7609,28.7881,28179.0
2017-03-16 13:30:00,31.73,31.76,31.72,31.73,92409.0,28.7881,28.8153,28.779,28.7881,92409.0
2017-03-16 13:40:00,31.74,31.74,31.63,31.65,122496.0,28.7972,28.7972,28.6974,28.7155,122496.0
2017-03-16 13:50:00,31.65,31.68,31.6,31.6,56223.0,28.7155,28.7427,28.6701,28.6701,56223.0
2017-03-16 14:00:00,31.61,31.64,31.58,31.59,55198.0,28.6792,28.7064,28.652,28.6611,55198.0
2017-03-16 14:10:00,31.59,31.62,31.59,31.6,43339.0,28.6611,28.6883,28.6611,28.6701,43339.0
2017-03-16 14:20:00,31.6,31.6,31.57,31.59,53205.0,28.6701,28.6701,28.6429,28.6611,53205.0
2017-03-16 14:30:00,31.58,31.66,31.58,31.63,81905.0,28.652,28.7246,28.652,28.6974,81905.0
2017-03-16 14:40:00,31.63,31.65,31.57,31.59,76275.0,28.6974,28.7155,28.6429,28.6611,76275.0
2017-03-16 14:50:00,31.6,31.6,31.44,31.48,173049.0,28.6701,28.6701,28.525,28.5613,173049.0
2017-03-16 15:00:00,31.48,31.59,31.48,31.55,116913.0,28.5613,28.6611,28.5613,28.6248,116913.0
2017-03-16 15:10:00,31.56,31.59,31.56,31.57,39053.0,28.6338,28.6611,28.6338,28.6429,39053.0
2017-03-16 15:20:00,31.57,31.61,31.56,31.56,74671.0,28.6429,28.6792,28.6338,28.6338,74671.0
2017-03-16 15:30:00,31.56,31.58,31.51,31.54,133699.0,28.6338,28.652,28.5885,28.6157,133699.0
2017-03-16 15:40:00,31.54,31.57,31.53,31.57,122136.0,28.6157,28.6429,28.6066,28.6429,122136.0
2017-03-16 15:50:00,31.57,31.59,31.5,31.53,436830.0,28.6429,28.6611,28.5794,28.6066,436830.0
2017-03-17 09:30:00,31.77,31.77,31.45,31.52,1092860.0,28.8244,28.8244,28.534,28.5976,1092860.0
2017-03-17 09:40:00,31.52,31.54,31.39,31.5,88846.0,28.5976,28.6157,28.4796,28.5794,88846.0
2017-03-17 09:50:00,31.5,31.55,31.47,31.48,221952.0,28.5794,28.6248,28.5522,28.5613,221952.0
2017-03-17 10:00:00,31.47,31.48,31.37,31.39,125493.0,28.5522,28.5613,28.4615,28.4796,125493.0
2017-03-17 10:10:00,31.39,31.45,31.34,31.41,139078.0,28.4796,28.534,28.4342,28.4977,139078.0
2017-03-17 10:20:00,31.41,31.54,31.37,31.51,122525.0,28.4977,28.6157,28.4615,28.5885,122525.0
2017-03-17 10:30:00,31.51,31.52,31.43,31.48,53209.0,28.5885,28.5976,28.5159,28.5613,53209.0
2017-03-17 10:40:00,31.48,31.53,31.42,31.43,92641.0,28.5613,28.6066,28.5068,28.5159,92641.0
2017-03-17 10:50:00,31.44,31.45,31.34,31.38,125332.0,28.525,28.534,28.4342,28.4705,125332.0
2017-03-17 11:00:00,31.38,31.4,31.35,31.39,98249.0,28.4705,28.4887,28.4433,28.4796,98249.0
2017-03-17 11:10:00,31.39,31.47,31.39,31.44,103430.0,28.4796,28.5522,28.4796,28.525,103430.0
2017-03-17 11:20:00,31.44,31.54,31.4,31.54,173650.0,28.525,28.6157,28.4887,28.6157,173650.0
2017-03-17 11:30:00,31.54,31.61,31.48,31.54,197092.0,28.6157,28.6792,28.5613,28.6157,197092.0
2017-03-17 11:40:00,31.55,31.66,31.53,31.59,121593.0,28.6248,28.7246,28.6066,28.6611,121593.0
2017-03-17 11:50:00,31.58,31.67,31.58,31.6,148458.0,28.652,28.7336,28.652,28.6701,148458.0
2017-03-17 12:00:00,31.61,31.67,31.6,31.63,71949.0,28.6792,28.7336,28.6701,28.6974,71949.0
2017-03-17 12:10:00,31.63,31.64,31.54,31.59,212217.0,28.6974,28.7064,28.6157,28.6611,212217.0
2017-03-17 12:20:00,31.59,31.61,31.55,31.59,32916.0,28.6611,28.6792,28.6248,28.6611,32916.0
2017-03-17 12:30:00,31.6,31.7,31.58,31.66,49840.0,28.6701,28.7609,28.652,28.7246,49840.0
2017-03-17 12:40:00,31.66,31.69,31.65,31.69,29808.0,28.7246,28.7518,28.7155,28.7518,29808.0
2017-03-17 12:50:00,31.69,31.74,31.69,31.7,109196.0,28.7518,28.7972,28.7518,28.7609,109196.0
2017-03-17 13:00:00,31.7,31.75,31.69,31.73,95134.0,28.7609,28.8062,28.7518,28.7881,95134.0
2017-03-17 13:10:00,31.74,31.74,31.7,31.71,43119.0,28.7972,28.7972,28.7609,28.7699,43119.0
2017-03-17 13:20:00,31.71,31.73,31.67,31.69,72067.0,28.7699,28.7881,28.7336,28.7518,72067.0
2017-03-17 13:30:00,31.69,31.7,31.63,31.64,45856.0,28.7518,28.7609,28.6974,28.7064,45856.0
2017-03-17 13:40:00,31.64,31.7,31.64,31.7,33736.0,28.7064,28.7609,28.7064,28.7609,33736.0
2017-03-17 13:50:00,31.7,31.74,31.64,31.67,75782.0,28.7609,28.7972,28.7064,28.7336,75782.0
2017-03-17 14:00:00,31.66,31.68,31.62,31.64,38603.0,28.7246,28.7427,28.6883,28.7064,38603.0
2017-03-17 14:10:00,31.65,31.69,31.63,31.68,43743.0,28.7155,28.7518,28.6974,28.7427,43743.0
2017-03-17 14:20:00,31.69,31.71,31.68,31.71,24201.0,28.7518,28.7699,28.7427,28.7699,24201.0
2017-03-17 14:30:00,31.71,31.74,31.68,31.68,42156.0,28.7699,28.7972,28.7427,28.7427,42156.0
2017-03-17 14:40:00,31.68,31.7,31.66,31.66,39532.0,28.7427,28.7609,28.7246,28.7246,39532.0
2017-03-17 14:50:00,31.66,31.67,31.63,31.64,51253.0,28.7246,28.7336,28.6974,28.7064,51253.0
2017-03-17 15:00:00,31.64,31.65,31.61,31.63,39403.0,28.7064,28.7155,28.6792,28.6974,39403.0
2017-03-17 15:10:00,31.63,31.64,31.61,31.63,44322.0,28.6974,28.7064,28.6792,28.6974,44322.0
2017-03-17 15:20:00,31.63,31.64,31.58,31.6,67597.0,28.6974,28.7064,28.652,28.6701,67597.0
2017-03-17 15:30:00,31.6,31.61,31.56,31.57,79967.0,28.6701,28.6792,28.6338,28.6429,79967.0
2017-03-17 15:40:00,31.56,31.58,31.54,31.56,258091.0,28.6338,28.652,28.6157,28.6338,258091.0
2017-03-17 15:50:00,31.56,31.59,31.55,31.55,609311.0,28.6338,28.6611,28.6248,28.6248,609311.0
2017-03-20 09:30:00,31.57,31.73,31.54,31.6,213211.0,28.6429,28.7881,28.6157,28.6701,213211.0
2017-03-20 09:40:00,31.6,31.68,31.58,31.68,62644.0,28.6701,28.7427,28.652,28.7427,62644.0
2017-03-20 09:50:00,31.68,31.78,31.65,31.7,137035.0,28.7427,28.8334,28.7155,28.7609,137035.0
2017-03-20 10:00:00,31.71,31.78,31.71,31.72,111587.0,28.7699,28.8334,28.7699,28.779,111587.0
2017-03-20 10:10:00,31.73,31.76,31.69,31.74,101545.0,28.7881,28.8153,28.7518,28.7972,101545.0
2017-03-20 10:20:00,31.75,31.85,31.74,31.85,300845.0,28.8062,28.897,28.7972,28.897,300845.0
2017-03-20 10:30:00,31.86,31.86,31.75,31.76,131415.0,28.906,28.906,28.8062,28.8153,131415.0
2017-03-20 10:40:00,31.76,31.78,31.74,31.77,148013.0,28.8153,28.8334,28.7972,28.8244,148013.0
2017-03-20 10:50:00,31.77,31.82,31.75,31.76,109261.0,28.8244,28.8697,28.8062,28.8153,109261.0
2017-03-20 11:00:00,31.76,31.79,31.75,31.77,121089.0,28.8153,28.8425,28.8062,28.8244,121089.0
2017-03-20 11:10:00,31.77,31.84,31.76,31.83,173461.0,28.8244,28.8879,28.8153,28.8788,173461.0
2017-03-20 11:20:00,31.83,31.83,31.75,31.77,43600.0,28.8788,28.8788,28.8062,28.8244,43600.0
2017-03-20 11:30:00,31.77,31.83,31.75,31.83,52302.0,28.8244,28.8788,28.8062,28.8788,52302.0
2017-03-20 11:40:00,31.83,31.87,31.78,31.8,72353.0,28.8788,28.9151,28.8334,28.8516,72353.0
2017-03-20 11:50:00,31.79,31.8,31.73,31.75,88367.0,28.8425,28.8516,28.7881,28.8062,88367.0
2017-03-20 12:00:00,31.75,31.76,31.72,31.72,66454.0,28.8062,28.8153,28.779,28.779,66454.0
2017-03-20 12:10:00,31.71,31.73,31.68,31.7,50622.0,28.7699,28.7881,28.7427,28.7609,50622.0
2017-03-20 12:20:00,31.7,31.75,31.69,31.73,48240.0,28.7609,28.8062,28.7518,28.7881,48240.0
2017-03-20 12:30:00,31.73,31.76,31.72,31.74,46502.0,28.7881,28.8153,28.779,28.7972,46502.0
2017-03-20 12:40:00,31.74,31.74,31.69,31.7,31357.0,28.7972,28.7972,28.7518,28.7609,31357.0
2017-03-20 12:50:00,31.7,31.7,31.65,31.67,17495.0,28.7609,28.7609,28.7155,28.7336,17495.0
2017-03-20 13:00:00,31.68,31.71,31.67,31.69,134213.0,28.7427,28.7699,28.7336,28.7518,134213.0
2017-03-20 13:10:00,31.69,31.73,31.68,31.73,31841.0,28.7518,28.7881,28.7427,28.7881,31841.0
2017-03-20 13:20:00,31.72,31.72,31.66,31.66,26214.0,28.779,28.779,28.7246,28.7246,26214.0
2017-03-20 13:30:00,31.67,31.67,31.64,31.66,16319.0,28.7336,28.7336,28.7064,28.7246,16319.0
2017-03-20 13:40:00,31.66,31.71,31.61,31.64,277169.0,28.7246,28.7699,28.6792,28.7064,277169.0
2017-03-20 13:50:00,31.64,31.69,31.64,31.66,43479.0,28.7064,28.7518,28.7064,28.7246,43479.0
2017-03-20 14:00:00,31.67,31.67,31.61,31.64,31225.0,28.7336,28.7336,28.6792,28.7064,31225.0
2017-03-20 14:10:00,31.64,31.64,31.62,31.63,30442.0,28.7064,28.7064,28.6883,28.6974,30442.0
2017-03-20 14:20:00,31.62,31.66,31.61,31.66,33548.0,28.6883,28.7246,28.6792,28.7246,33548.0
2017-03-20 14:30:00,31.66,31.67,31.6,31.61,27938.0,28.7246,28.7336,28.6701,28.6792,27938.0
2017-03-20 14:40:00,31.62,31.68,31.61,31.64,56552.0,28.6883,28.7427,28.6792,28.7064,56552.0
2017-03-20 14:50:00,31.65,31.72,31.61,31.71,49408.0,28.7155,28.779,28.6792,28.7699,49408.0
2017-03-20 15:00:00,31.71,31.73,31.69,31.72,54351.0,28.7699,28.7881,28.7518,28.779,54351.0
2017-03-20 15:10:00,31.73,31.77,31.73,31.75,87445.0,28.7881,28.8244,28.7881,28.8062,87445.0
2017-03-20 15:20:00,31.76,31.79,31.74,31.74,108755.0,28.8153,28.8425,28.7972,28.7972,108755.0
2017-03-20 15:30:00,31.74,31.75,31.7,31.7,69823.0,28.7972,28.8062,28.7609,28.7609,69823.0
2017-03-20 15:40:00,31.71,31.71,31.68,31.69,136035.0,28.7699,28.7699,28.7427,28.7518,136035.0
2017-03-20 15:50:00,31.7,31.74,31.69,31.72,506747.0,28.7609,28.7972,28.7518,28.779,506747.0
2017-03-21 09:30:00,31.88,31.93,31.76,31.88,184120.0,28.9242,28.9695,28.8153,28.9242,184120.0
2017-03-21 09:40:00,31.89,31.9,31.75,31.76,142707.0,28.9332,28.9423,28.8062,28.8153,142707.0
2017-03-21 09:50:00,31.76,31.91,31.72,31.78,255036.0,28.8153,28.9514,28.779,28.8334,255036.0
2017-03-21 10:00:00,31.77,31.78,31.45,31.46,190958.0,28.8244,28.8334,28.534,28.5431,190958.0
2017-03-21 10:10:00,31.46,31.52,31.3,31.31,325821.0,28.5431,28.5976,28.3979,28.407,325821.0
2017-03-21 10:20:00,31.31,31.35,31.11,31.18,237153.0,28.407,28.4433,28.2256,28.2891,237153.0
2017-03-21 10:30:00,31.18,31.27,31.1,31.16,295885.0,28.2891,28.3707,28.2165,28.2709,295885.0
2017-03-21 10:40:00,31.16,31.24,31.11,31.24,103205.0,28.2709,28.3435,28.2256,28.3435,103205.0
2017-03-21 10:50:00,31.23,31.26,31.0,31.04,207540.0,28.3344,28.3617,28.1258,28.1621,207540.0
2017-03-21 11:00:00,31.04,31.09,30.99,31.05,198396.0,28.1621,28.2074,28.1167,28.1711,198396.0
2017-03-21 11:10:00,31.06,31.07,30.89,30.92,201182.0,28.1802,28.1893,28.026,28.0532,201182.0
2017-03-21 11:20:00,30.91,30.98,30.77,30.83,165398.0,28.0441,28.1076,27.9171,27.9715,165398.0
2017-03-21 11:30:00,30.83,30.83,30.65,30.75,226036.0,27.9715,27.9715,27.8082,27.8989,226036.0
2017-03-21 11:40:00,30.74,30.78,30.64,30.78,119504.0,27.8899,27.9262,27.7991,27.9262,119504.0
2017-03-21 11:50:00,30.78,30.9,30.75,30.89,221493.0,27.9262,28.035,27.8989,28.026,221493.0
2017-03-21 12:00:00,30.9,30.9,30.8,30.83,215416.0,28.035,28.035,27.9443,27.9715,215416.0
2017-03-21 12:10:00,30.82,30.95,30.78,30.86,237746.0,27.9625,28.0804,27.9262,27.9987,237746.0
2017-03-21 12:20:00,30.86,30.88,30.74,30.76,79840.0,27.9987,28.0169,27.8899,27.908,79840.0
2017-03-21 12:30:00,30.76,30.8,30.71,30.73,158728.0,27.908,27.9443,27.8627,27.8808,158728.0
2017-03-21 12:40:00,30.73,30.75,30.69,30.71,103468.0,27.8808,27.8989,27.8445,27.8627,103468.0
2017-03-21 12:50:00,30.71,30.75,30.69,30.7,158588.0,27.8627,27.8989,27.8445,27.8536,158588.0
2017-03-21 13:00:00,30.71,30.71,30.52,30.55,308435.0,27.8627,27.8627,27.6903,27.7175,308435.0
2017-03-21 13:10:00,30.55,30.59,30.5,30.54,171324.0,27.7175,27.7538,27.6721,27.7084,171324.0
2017-03-21 13:20:00,30.54,30.55,30.32,30.37,308609.0,27.7084,27.7175,27.5088,27.5542,308609.0
2017-03-21 13:30:00,30.37,30.37,30.16,30.23,363082.0,27.5542,27.5542,27.3636,27.4272,363082.0
2017-03-21 13:40:00,30.22,30.42,30.19,30.35,132351.0,27.4181,27.5995,27.3909,27.536,132351.0
2017-03-21 13:50:00,30.35,30.4,30.32,30.32,195596.0,27.536,27.5814,27.5088,27.5088,195596.0
2017-03-21 14:00:00,30.32,30.34,30.24,30.3,209782.0,27.5088,27.527,27.4362,27.4907,209782.0
2017-03-21 14:10:00,30.3,30.3,30.26,30.29,142480.0,27.4907,27.4907,27.4544,27.4816,142480.0
2017-03-21 14:20:00,30.29,30.29,30.22,30.27,125935.0,27.4816,27.4816,27.4181,27.4634,125935.0
2017-03-21 14:30:00,30.26,30.41,30.26,30.41,155524.0,27.4544,27.5905,27.4544,27.5905,155524.0
2017-03-21 14:40:00,30.41,30.41,30.33,30.37,180622.0,27.5905,27.5905,27.5179,27.5542,180622.0
2017-03-21 14:50:00,30.37,30.53,30.35,30.51,213786.0,27.5542,27.6993,27.536,27.6812,213786.0
2017-03-21 15:00:00,30.5,30.5,30.41,30.45,161470.0,27.6721,27.6721,27.5905,27.6268,161470.0
2017-03-21 15:10:00,30.45,30.47,30.44,30.44,164558.0,27.6268,27.6449,27.6177,27.6177,164558.0
2017-03-21 15:20:00,30.45,30.45,30.4,30.41,123829.0,27.6268,27.6268,27.5814,27.5905,123829.0
2017-03-21 15:30:00,30.4,30.41,30.32,30.33,230172.0,27.5814,27.5905,27.5088,27.5179,230172.0
2017-03-21 15:40:00,30.33,30.33,30.25,30.29,461906.0,27.5179,27.5179,27.4453,27.4816,461906.0
2017-03-21 15:50:00,30.28,30.38,30.14,30.32,877257.0,27.4725,27.5632,27.3455,27.5088,877257.0
2017-03-22 09:30:00,30.18,30.52,30.14,30.44,273008.0,27.3818,27.6903,27.3455,27.6177,273008.0
2017-03-22 09:40:00,30.43,30.43,30.23,30.26,121371.0,27.6086,27.6086,27.4272,27.4544,121371.0
2017-03-22 09:50:00,30.26,30.31,30.21,30.21,122436.0,27.4544,27.4997,27.409,27.409,122436.0
2017-03-22 10:00:00,30.21,30.26,30.1,30.18,179317.0,27.409,27.4544,27.3092,27.3818,179317.0
2017-03-22 10:10:00,30.18,30.19,30.0,30.06,203114.0,27.3818,27.3909,27.2185,27.2729,203114.0
2017-03-22 10:20:00,30.06,30.07,29.88,29.94,426603.0,27.2729,27.282,27.1096,27.164,426603.0
2017-03-22 10:30:00,29.94,30.06,29.93,30.04,320011.0,27.164,27.2729,27.155,27.2548,320011.0
2017-03-22 10:40:00,30.04,30.12,29.99,30.02,372646.0,27.2548,27.3274,27.2094,27.2366,372646.0
2017-03-22 10:50:00,30.03,30.09,30.02,30.06,134490.0,27.2457,27.3001,27.2366,27.2729,134490.0
2017-03-22 11:00:00,30.06,30.07,30.0,30.03,94996.0,27.2729,27.282,27.2185,27.2457,94996.0
2017-03-22 11:10:00,30.03,30.16,30.0,30.12,216882.0,27.2457,27.3636,27.2185,27.3274,216882.0
2017-03-22 11:20:00,30.14,30.26,30.11,30.26,214489.0,27.3455,27.4544,27.3183,27.4544,214489.0
2017-03-22 11:30:00,30.25,30.26,30.17,30.18,89575.0,27.4453,27.4544,27.3727,27.3818,89575.0
2017-03-22 11:40:00,30.18,30.22,30.16,30.2,74173.0,27.3818,27.4181,27.3636,27.3999,74173.0
2017-03-22 11:50:00,30.19,30.2,30.14,30.18,64486.0,27.3909,27.3999,27.3455,27.3818,64486.0
2017-03-22 12:00:00,30.19,30.27,30.17,30.21,58584.0,27.3909,27.4634,27.3727,27.409,58584.0
2017-03-22 12:10:00,30.21,30.22,30.16,30.17,32394.0,27.409,27.4181,27.3636,27.3727,32394.0
2017-03-22 12:20:00,30.17,30.21,30.17,30.2,34812.0,27.3727,27.409,27.3727,27.3999,34812.0
2017-03-22 12:30:00,30.19,30.21,30.16,30.16,37918.0,27.3909,27.409,27.3636,27.3636,37918.0
2017-03-22 12:40:00,30.17,30.23,30.16,30.19,62744.0,27.3727,27.4272,27.3636,27.3909,62744.0
2017-03-22 12:50:00,30.19,30.23,30.18,30.23,43763.0,27.3909,27.4272,27.3818,27.4272,43763.0
2017-03-22 13:00:00,30.23,30.25,30.21,30.25,87870.0,27.4272,27.4453,27.409,27.4453,87870.0
2017-03-22 13:10:00,30.25,30.3,30.23,30.3,62656.0,27.4453,27.4907,27.4272,27.4907,62656.0
2017-03-22 13:20:00,30.29,30.35,30.28,30.35,110722.0,27.4816,27.536,27.4725,27.536,110722.0
2017-03-22 13:30:00,30.35,30.37,30.34,30.37,85678.0,27.536,27.5542,27.527,27.5542,85678.0
2017-03-22 13:40:00,30.37,30.38,30.3,30.33,47084.0,27.5542,27.5632,27.4907,27.5179,47084.0
2017-03-22 13:50:00,30.34,30.36,30.32,30.33,24800.0,27.527,27.5451,27.5088,27.5179,24800.0
2017-03-22 14:00:00,30.32,30.37,30.32,30.34,43845.0,27.5088,27.5542,27.5088,27.527,43845.0
2017-03-22 14:10:00,30.33,30.4,30.33,30.39,98421.0,27.5179,27.5814,27.5179,27.5723,98421.0
2017-03-22 14:20:00,30.38,30.4,30.33,30.35,47590.0,27.5632,27.5814,27.5179,27.536,47590.0
2017-03-22 14:30:00,30.35,30.42,30.34,30.4,83784.0,27.536,27.5995,27.527,27.5814,83784.0
2017-03-22 14:40:00,30.39,30.43,30.38,30.42,103190.0,27.5723,27.6086,27.5632,27.5995,103190.0
2017-03-22 14:50:00,30.43,30.43,30.38,30.38,129126.0,27.6086,27.6086,27.5632,27.5632,129126.0
2017-03-22 15:00:00,30.38,30.4,30.37,30.38,55116.0,27.5632,27.5814,27.5542,27.5632,55116.0
2017-03-22 15:10:00,30.38,30.43,30.37,30.43,105915.0,27.5632,27.6086,27.5542,27.6086,105915.0
2017-03-22 15:20:00,30.43,30.46,30.42,30.45,139790.0,27.6086,27.6358,27.5995,27.6268,139790.0
2017-03-22 15:30:00,30.45,30.48,30.44,30.48,184620.0,27.6268,27.654,27.6177,27.654,184620.0
2017-03-22 15:40:00,30.48,30.52,30.45,30.52,197038.0,27.654,27.6903,27.6268,27.6903,197038.0
2017-03-22 15:50:00,30.52,30.61,30.51,30.58,656094.0,27.6903,27.7719,27.6812,27.7447,656094.0
2017-03-23 09:30:00,30.85,30.98,30.61,30.95,420724.0,27.9897,28.1076,27.7719,28.0804,420724.0
2017-03-23 09:40:00,30.95,30.95,30.72,30.75,239031.0,28.0804,28.0804,27.8717,27.8989,239031.0
2017-03-23 09:50:00,30.76,30.83,30.74,30.82,133524.0,27.908,27.9715,27.8899,27.9625,133524.0
2017-03-23 10:00:00,30.82,30.89,30.75,30.76,110423.0,27.9625,28.026,27.8989,27.908,110423.0
2017-03-23 10:10:00,30.75,30.78,30.67,30.74,130052.0,27.8989,27.9262,27.8264,27.8899,130052.0
2017-03-23 10:20:00,30.74,30.8,30.69,30.78,80155.0,27.8899,27.9443,27.8445,27.9262,80155.0
2017-03-23 10:30:00,30.78,30.9,30.78,30.88,121386.0,27.9262,28.035,27.9262,28.0169,121386.0
2017-03-23 10:40:00,30.88,30.96,30.87,30.96,104769.0,28.0169,28.0895,28.0078,28.0895,104769.0
2017-03-23 10:50:00,30.96,31.0,30.94,30.97,108114.0,28.0895,28.1258,28.0713,28.0985,108114.0
2017-03-23 11:00:00,30.98,31.08,30.94,31.08,193479.0,28.1076,28.1983,28.0713,28.1983,193479.0
2017-03-23 11:10:00,31.08,31.12,31.05,31.07,78879.0,28.1983,28.2346,28.1711,28.1893,78879.0
2017-03-23 11:20:00,31.06,31.09,31.03,31.06,97783.0,28.1802,28.2074,28.153,28.1802,97783.0
2017-03-23 11:30:00,31.07,31.16,31.06,31.14,145189.0,28.1893,28.2709,28.1802,28.2528,145189.0
2017-03-23 11:40:00,31.14,31.14,30.99,31.05,58250.0,28.2528,28.2528,28.1167,28.1711,58250.0
2017-03-23 11:50:00,31.05,31.14,31.05,31.13,80113.0,28.1711,28.2528,28.1711,28.2437,80113.0
2017-03-23 12:00:00,31.12,31.18,31.1,31.12,62920.0,28.2346,28.2891,28.2165,28.2346,62920.0
2017-03-23 12:10:00,31.12,31.13,31.07,31.1,39727.0,28.2346,28.2437,28.1893,28.2165,39727.0
2017-03-23 12:20:00,31.1,31.13,31.1,31.12,29286.0,28.2165,28.2437,28.2165,28.2346,29286.0
2017-03-23 12:30:00,31.12,31.16,31.05,31.06,48661.0,28.2346,28.2709,28.1711,28.1802,48661.0
2017-03-23 12:40:00,31.06,31.09,31.05,31.08,45657.0,28.1802,28.2074,28.1711,28.1983,45657.0
2017-03-23 12:50:00,31.09,31.17,31.09,31.16,51264.0,28.2074,28.28,28.2074,28.2709,51264.0
2017-03-23 13:00:00,31.16,31.16,31.06,31.06,81971.0,28.2709,28.2709,28.1802,28.1802,81971.0
2017-03-23 13:10:00,31.05,31.1,31.0,31.09,86582.0,28.1711,28.2165,28.1258,28.2074,86582.0
2017-03-23 13:20:00,31.11,31.13,31.04,31.05,57424.0,28.2256,28.2437,28.1621,28.1711,57424.0
2017-03-23 13:30:00,31.05,31.15,31.05,31.11,67528.0,28.1711,28.2619,28.1711,28.2256,67528.0
2017-03-23 13:40:00,31.11,31.19,31.1,31.13,98271.0,28.2256,28.2981,28.2165,28.2437,98271.0
2017-03-23 13:50:00,31.13,31.21,31.12,31.14,69173.0,28.2437,28.3163,28.2346,28.2528,69173.0
2017-03-23 14:00:00,31.14,31.19,31.14,31.15,119954.0,28.2528,28.2981,28.2528,28.2619,119954.0
2017-03-23 14:10:00,31.15,31.23,31.09,31.21,127142.0,28.2619,28.3344,28.2074,28.3163,127142.0
2017-03-23 14:20:00,31.22,31.26,31.17,31.21,144386.0,28.3254,28.3617,28.28,28.3163,144386.0
2017-03-23 14:30:00,31.21,31.27,31.19,31.27,78506.0,28.3163,28.3707,28.2981,28.3707,78506.0
2017-03-23 14:40:00,31.27,31.31,31.24,31.27,170635.0,28.3707,28.407,28.3435,28.3707,170635.0
2017-03-23 14:50:00,31.26,31.35,31.24,31.28,95434.0,28.3617,28.4433,28.3435,28.3798,95434.0
2017-03-23 15:00:00,31.28,31.35,31.27,31.31,123885.0,28.3798,28.4433,28.3707,28.407,123885.0
2017-03-23 15:10:00,31.31,31.32,31.27,31.29,125802.0,28.407,28.4161,28.3707,28.3889,125802.0
2017-03-23 15:20:00,31.29,31.31,31.19,31.2,153913.0,28.3889,28.407,28.2981,28.3072,153913.0
2017-03-23 15:30:00,31.21,31.23,31.14,31.23,204303.0,28.3163,28.3344,28.2528,28.3344,204303.0
2017-03-23 15:40:00,31.23,31.25,31.18,31.24,222511.0,28.3344,28.3526,28.2891,28.3435,222511.0
2017-03-23 15:50:00,31.24,31.32,31.19,31.3,668776.0,28.3435,28.4161,28.2981,28.3979,668776.0
2017-03-24 09:30:00,31.42,31.68,31.37,31.67,385153.0,28.5068,28.7427,28.4615,28.7336,385153.0
2017-03-24 09:40:00,31.67,31.84,31.65,31.81,377580.0,28.7336,28.8879,28.7155,28.8607,377580.0
2017-03-24 09:50:00,31.81,31.81,31.7,31.71,360490.0,28.8607,28.8607,28.7609,28.7699,360490.0
2017-03-24 10:00:00,31.72,31.78,31.64,31.65,158062.0,28.779,28.8334,28.7064,28.7155,158062.0
2017-03-24 10:10:00,31.66,31.74,31.61,31.73,173922.0,28.7246,28.7972,28.6792,28.7881,173922.0
2017-03-24 10:20:00,31.72,31.73,31.6,31.7,501960.0,28.779,28.7881,28.6701,28.7609,501960.0
2017-03-24 10:30:00,31.7,31.76,31.68,31.7,190698.0,28.7609,28.8153,28.7427,28.7609,190698.0
2017-03-24 10:40:00,31.71,31.75,31.64,31.64,104016.0,28.7699,28.8062,28.7064,28.7064,104016.0
2017-03-24 10:50:00,31.65,31.7,31.64,31.64,78272.0,28.7155,28.7609,28.7064,28.7064,78272.0
2017-03-24 11:00:00,31.65,31.65,31.59,31.59,81126.0,28.7155,28.7155,28.6611,28.6611,81126.0
2017-03-24 11:10:00,31.59,31.61,31.52,31.55,117146.0,28.6611,28.6792,28.5976,28.6248,117146.0
2017-03-24 11:20:00,31.55,31.57,31.51,31.53,82427.0,28.6248,28.6429,28.5885,28.6066,82427.0
2017-03-24 11:30:00,31.53,31.55,31.49,31.5,85717.0,28.6066,28.6248,28.5703,28.5794,85717.0
2017-03-24 11:40:00,31.51,31.57,31.5,31.57,50228.0,28.5885,28.6429,28.5794,28.6429,50228.0
2017-03-24 11:50:00,31.57,31.6,31.54,31.6,57263.0,28.6429,28.6701,28.6157,28.6701,57263.0
2017-03-24 12:00:00,31.6,31.62,31.57,31.61,67985.0,28.6701,28.6883,28.6429,28.6792,67985.0
2017-03-24 12:10:00,31.6,31.61,31.49,31.54,86396.0,28.6701,28.6792,28.5703,28.6157,86396.0
2017-03-24 12:20:00,31.53,31.53,31.41,31.47,153158.0,28.6066,28.6066,28.4977,28.5522,153158.0
2017-03-24 12:30:00,31.47,31.58,31.46,31.58,95279.0,28.5522,28.652,28.5431,28.652,95279.0
2017-03-24 12:40:00,31.57,31.63,31.56,31.6,81886.0,28.6429,28.6974,28.6338,28.6701,81886.0
2017-03-24 12:50:00,31.6,31.62,31.54,31.58,65467.0,28.6701,28.6883,28.6157,28.652,65467.0
2017-03-24 13:00:00,31.59,31.61,31.53,31.54,61137.0,28.6611,28.6792,28.6066,28.6157,61137.0
2017-03-24 13:10:00,31.55,31.56,31.53,31.53,45802.0,28.6248,28.6338,28.6066,28.6066,45802.0
2017-03-24 13:20:00,31.53,31.55,31.52,31.54,137886.0,28.6066,28.6248,28.5976,28.6157,137886.0
2017-03-24 13:30:00,31.53,31.55,31.5,31.52,73206.0,28.6066,28.6248,28.5794,28.5976,73206.0
2017-03-24 13:40:00,31.52,31.56,31.47,31.51,69485.0,28.5976,28.6338,28.5522,28.5885,69485.0
2017-03-24 13:50:00,31.5,31.51,31.36,31.4,98680.0,28.5794,28.5885,28.4524,28.4887,98680.0
2017-03-24 14:00:00,31.4,31.45,31.39,31.4,48125.0,28.4887,28.534,28.4796,28.4887,48125.0
2017-03-24 14:10:00,31.4,31.47,31.4,31.46,47957.0,28.4887,28.5522,28.4887,28.5431,47957.0
2017-03-24 14:20:00,31.46,31.46,31.33,31.35,73061.0,28.5431,28.5431,28.4252,28.4433,73061.0
2017-03-24 14:30:00,31.35,31.37,31.3,31.3,43667.0,28.4433,28.4615,28.3979,28.3979,43667.0
2017-03-24 14:40:00,31.3,31.33,31.27,31.29,57487.0,28.3979,28.4252,28.3707,28.3889,57487.0
2017-03-24 14:50:00,31.29,31.29,31.18,31.21,131421.0,28.3889,28.3889,28.2891,28.3163,131421.0
2017-03-24 15:00:00,31.22,31.22,31.14,31.15,142961.0,28.3254,28.3254,28.2528,28.2619,142961.0
2017-03-24 15:10:00,31.16,31.17,31.1,31.16,114305.0,28.2709,28.28,28.2165,28.2709,114305.0
2017-03-24 15:20:00,31.16,31.25,31.15,31.23,60170.0,28.2709,28.3526,28.2619,28.3344,60170.0
2017-03-24 15:30:00,31.23,31.28,31.17,31.28,118299.0,28.3344,28.3798,28.28,28.3798,118299.0
2017-03-24 15:40:00,31.29,31.33,31.19,31.19,227946.0,28.3889,28.4252,28.2981,28.2981,227946.0
2017-03-24 15:50:00,31.19,31.3,31.17,31.26,398435.0,28.2981,28.3979,28.28,28.3617,398435.0
2017-03-27 09:30:00,31.0,31.21,30.76,31.2,448840.0,28.1258,28.3163,27.908,28.3072,448840.0
2017-03-27 09:40:00,31.19,31.26,31.13,31.23,232382.0,28.2981,28.3617,28.2437,28.3344,232382.0
2017-03-27 09:50:00,31.24,31.46,31.24,31.3,143922.0,28.3435,28.5431,28.3435,28.3979,143922.0
2017-03-27 10:00:00,31.3,31.39,31.22,31.29,149999.0,28.3979,28.4796,28.3254,28.3889,149999.0
2017-03-27 10:10:00,31.3,31.34,31.14,31.23,210049.0,28.3979,28.4342,28.2528,28.3344,210049.0
2017-03-27 10:20:00,31.24,31.33,31.23,31.28,104869.0,28.3435,28.4252,28.3344,28.3798,104869.0
2017-03-27 10:30:00,31.28,31.37,31.27,31.34,48314.0,28.3798,28.4615,28.3707,28.4342,48314.0
2017-03-27 10:40:00,31.34,31.42,31.26,31.36,91515.0,28.4342,28.5068,28.3617,28.4524,91515.0
2017-03-27 10:50:00,31.38,31.4,31.29,31.31,42952.0,28.4705,28.4887,28.3889,28.407,42952.0
2017-03-27 11:00:00,31.31,31.31,31.13,31.16,121031.0,28.407,28.407,28.2437,28.2709,121031.0
2017-03-27 11:10:00,31.17,31.24,31.12,31.21,50839.0,28.28,28.3435,28.2346,28.3163,50839.0
2017-03-27 11:20:00,31.2,31.29,31.19,31.29,29427.0,28.3072,28.3889,28.2981,28.3889,29427.0
2017-03-27 11:30:00,31.29,31.37,31.25,31.29,45421.0,28.3889,28.4615,28.3526,28.3889,45421.0
2017-03-27 11:40:00,31.29,31.4,31.28,31.33,47921.0,28.3889,28.4887,28.3798,28.4252,47921.0
2017-03-27 11:50:00,31.33,31.35,31.24,31.3,91640.0,28.4252,28.4433,28.3435,28.3979,91640.0
2017-03-27 12:00:00,31.31,31.36,31.29,31.31,26929.0,28.407,28.4524,28.3889,28.407,26929.0
2017-03-27 12:10:00,31.32,31.32,31.23,31.26,54421.0,28.4161,28.4161,28.3344,28.3617,54421.0
2017-03-27 12:20:00,31.25,31.3,31.23,31.3,98999.0,28.3526,28.3979,28.3344,28.3979,98999.0
2017-03-27 12:30:00,31.3,31.36,31.3,31.35,24902.0,28.3979,28.4524,28.3979,28.4433,24902.0
2017-03-27 12:40:00,31.34,31.38,31.32,31.36,57099.0,28.4342,28.4705,28.4161,28.4524,57099.0
2017-03-27 12:50:00,31.36,31.43,31.34,31.38,43202.0,28.4524,28.5159,28.4342,28.4705,43202.0
2017-03-27 13:00:00,31.38,31.54,31.37,31.53,120324.0,28.4705,28.6157,28.4615,28.6066,120324.0
2017-03-27 13:10:00,31.52,31.52,31.47,31.49,92562.0,28.5976,28.5976,28.5522,28.5703,92562.0
2017-03-27 13:20:00,31.48,31.55,31.48,31.53,30607.0,28.5613,28.6248,28.5613,28.6066,30607.0
2017-03-27 13:30:00,31.53,31.53,31.49,31.5,47901.0,28.6066,28.6066,28.5703,28.5794,47901.0
2017-03-27 13:40:00,31.5,31.53,31.49,31.51,40478.0,28.5794,28.6066,28.5703,28.5885,40478.0
2017-03-27 13:50:00,31.51,31.51,31.48,31.48,19891.0,28.5885,28.5885,28.5613,28.5613,19891.0
2017-03-27 14:00:00,31.49,31.52,31.48,31.51,20800.0,28.5703,28.5976,28.5613,28.5885,20800.0
2017-03-27 14:10:00,31.51,31.52,31.47,31.47,25990.0,28.5885,28.5976,28.5522,28.5522,25990.0
2017-03-27 14:20:00,31.48,31.51,31.45,31.5,44434.0,28.5613,28.5885,28.534,28.5794,44434.0
2017-03-27 14:30:00,31.5,31.55,31.48,31.49,45393.0,28.5794,28.6248,28.5613,28.5703,45393.0
2017-03-27 14:40:00,31.49,31.53,31.48,31.5,38917.0,28.5703,28.6066,28.5613,28.5794,38917.0
2017-03-27 14:50:00,31.5,31.55,31.49,31.54,38734.0,28.5794,28.6248,28.5703,28.6157,38734.0
2017-03-27 15:00:00,31.54,31.54,31.48,31.48,58436.0,28.6157,28.6157,28.5613,28.5613,58436.0
2017-03-27 15:10:00,31.48,31.5,31.45,31.48,57791.0,28.5613,28.5794,28.534,28.5613,57791.0
2017-03-27 15:20:00,31.49,31.49,31.45,31.46,41200.0,28.5703,28.5703,28.534,28.5431,41200.0
2017-03-27 15:30:00,31.46,31.47,31.43,31.46,81818.0,28.5431,28.5522,28.5159,28.5431,81818.0
2017-03-27 15:40:00,31.46,31.47,31.33,31.38,244939.0,28.5431,28.5522,28.4252,28.4705,244939.0
2017-03-27 15:50:00,31.38,31.42,31.29,31.38,480052.0,28.4705,28.5068,28.3889,28.4705,480052.0
2017-03-28 09:30:00,31.33,31.79,31.21,31.74,362260.0,28.4252,28.8425,28.3163,28.7972,362260.0
2017-03-28 09:40:00,31.74,31.95,31.73,31.9,571075.0,28.7972,28.9877,28.7881,28.9423,571075.0
2017-03-28 09:50:00,31.9,32.0,31.83,31.97,376765.0,28.9423,29.033,28.8788,29.0058,376765.0
2017-03-28 10:00:00,31.97,32.0,31.86,31.88,508872.0,29.0058,29.033,28.906,28.9242,508872.0
2017-03-28 10:10:00,31.87,31.91,31.69,31.69,272056.0,28.9151,28.9514,28.7518,28.7518,272056.0
2017-03-28 10:20:00,31.69,31.7,31.55,31.69,131136.0,28.7518,28.7609,28.6248,28.7518,131136.0
2017-03-28 10:30:00,31.69,31.7,31.57,31.61,78784.0,28.7518,28.7609,28.6429,28.6792,78784.0
2017-03-28 10:40:00,31.62,31.67,31.61,31.63,169772.0,28.6883,28.7336,28.6792,28.6974,169772.0
2017-03-28 10:50:00,31.64,31.65,31.57,31.62,121132.0,28.7064,28.7155,28.6429,28.6883,121132.0
2017-03-28 11:00:00,31.64,31.64,31.52,31.59,198517.0,28.7064,28.7064,28.5976,28.6611,198517.0
2017-03-28 11:10:00,31.59,31.66,31.58,31.62,113988.0,28.6611,28.7246,28.652,28.6883,113988.0
2017-03-28 11:20:00,31.61,31.64,31.55,31.56,64862.0,28.6792,28.7064,28.6248,28.6338,64862.0
2017-03-28 11:30:00,31.57,31.62,31.55,31.59,50776.0,28.6429,28.6883,28.6248,28.6611,50776.0
2017-03-28 11:40:00,31.58,31.62,31.55,31.61,72464.0,28.652,28.6883,28.6248,28.6792,72464.0
2017-03-28 11:50:00,31.61,31.64,31.58,31.6,81061.0,28.6792,28.7064,28.652,28.6701,81061.0
2017-03-28 12:00:00,31.61,31.64,31.58,31.59,97958.0,28.6792,28.7064,28.652,28.6611,97958.0
2017-03-28 12:10:00,31.6,31.61,31.55,31.56,72107.0,28.6701,28.6792,28.6248,28.6338,72107.0
2017-03-28 12:20:00,31.56,31.56,31.5,31.52,83403.0,28.6338,28.6338,28.5794,28.5976,83403.0
2017-03-28 12:30:00,31.52,31.54,31.49,31.53,50543.0,28.5976,28.6157,28.5703,28.6066,50543.0
2017-03-28 12:40:00,31.53,31.56,31.49,31.52,53173.0,28.6066,28.6338,28.5703,28.5976,53173.0
2017-03-28 12:50:00,31.52,31.57,31.52,31.55,28038.0,28.5976,28.6429,28.5976,28.6248,28038.0
2017-03-28 13:00:00,31.56,31.6,31.55,31.58,36297.0,28.6338,28.6701,28.6248,28.652,36297.0
2017-03-28 13:10:00,31.58,31.65,31.57,31.62,158507.0,28.652,28.7155,28.6429,28.6883,158507.0
2017-03-28 13:20:00,31.62,31.64,31.61,31.61,48989.0,28.6883,28.7064,28.6792,28.6792,48989.0
2017-03-28 13:30:00,31.61,31.63,31.58,31.63,122500.0,28.6792,28.6974,28.652,28.6974,122500.0
2017-03-28 13:40:00,31.63,31.76,31.62,31.72,115808.0,28.6974,28.8153,28.6883,28.779,115808.0
2017-03-28 13:50:00,31.73,31.73,31.63,31.67,91878.0,28.7881,28.7881,28.6974,28.7336,91878.0
2017-03-28 14:00:00,31.67,31.68,31.62,31.64,64976.0,28.7336,28.7427,28.6883,28.7064,64976.0
2017-03-28 14:10:00,31.64,31.69,31.63,31.64,83774.0,28.7064,28.7518,28.6974,28.7064,83774.0
2017-03-28 14:20:00,31.64,31.66,31.62,31.62,42602.0,28.7064,28.7246,28.6883,28.6883,42602.0
2017-03-28 14:30:00,31.62,31.64,31.6,31.6,58856.0,28.6883,28.7064,28.6701,28.6701,58856.0
2017-03-28 14:40:00,31.6,31.61,31.57,31.57,79950.0,28.6701,28.6792,28.6429,28.6429,79950.0
2017-03-28 14:50:00,31.57,31.59,31.53,31.56,62879.0,28.6429,28.6611,28.6066,28.6338,62879.0
2017-03-28 15:00:00,31.57,31.58,31.55,31.55,36058.0,28.6429,28.652,28.6248,28.6248,36058.0
2017-03-28 15:10:00,31.55,31.57,31.52,31.55,46185.0,28.6248,28.6429,28.5976,28.6248,46185.0
2017-03-28 15:20:00,31.55,31.57,31.54,31.57,31772.0,28.6248,28.6429,28.6157,28.6429,31772.0
2017-03-28 15:30:00,31.57,31.58,31.52,31.53,139410.0,28.6429,28.652,28.5976,28.6066,139410.0
2017-03-28 15:40:00,31.53,31.58,31.48,31.52,159743.0,28.6066,28.652,28.5613,28.5976,159743.0
2017-03-28 15:50:00,31.51,31.51,31.44,31.46,406198.0,28.5885,28.5885,28.525,28.5431,406198.0
2017-03-29 09:30:00,31.5,31.58,31.43,31.48,121603.0,28.5794,28.652,28.5159,28.5613,121603.0
2017-03-29 09:40:00,31.48,31.6,31.47,31.49,46144.0,28.5613,28.6701,28.5522,28.5703,46144.0
2017-03-29 09:50:00,31.5,31.62,31.46,31.6,58807.0,28.5794,28.6883,28.5431,28.6701,58807.0
2017-03-29 10:00:00,31.6,31.66,31.57,31.66,69888.0,28.6701,28.7246,28.6429,28.7246,69888.0
2017-03-29 10:10:00,31.65,31.67,31.56,31.59,89742.0,28.7155,28.7336,28.6338,28.6611,89742.0
2017-03-29 10:20:00,31.58,31.58,31.53,31.57,43819.0,28.652,28.652,28.6066,28.6429,43819.0
2017-03-29 10:30:00,31.56,31.63,31.55,31.63,62366.0,28.6338,28.6974,28.6248,28.6974,62366.0
2017-03-29 10:40:00,31.63,31.63,31.57,31.59,135101.0,28.6974,28.6974,28.6429,28.6611,135101.0
2017-03-29 10:50:00,31.58,31.6,31.53,31.57,97851.0,28.652,28.6701,28.6066,28.6429,97851.0
2017-03-29 11:00:00,31.56,31.58,31.49,31.5,62831.0,28.6338,28.652,28.5703,28.5794,62831.0
2017-03-29 11:10:00,31.5,31.53,31.46,31.47,105776.0,28.5794,28.6066,28.5431,28.5522,105776.0
2017-03-29 11:20:00,31.47,31.5,31.45,31.49,130183.0,28.5522,28.5794,28.534,28.5703,130183.0
2017-03-29 11:30:00,31.49,31.49,31.42,31.43,82087.0,28.5703,28.5703,28.5068,28.5159,82087.0
2017-03-29 11:40:00,31.43,31.54,31.42,31.54,64697.0,28.5159,28.6157,28.5068,28.6157,64697.0
2017-03-29 11:50:00,31.53,31.54,31.45,31.46,69260.0,28.6066,28.6157,28.534,28.5431,69260.0
2017-03-29 12:00:00,31.47,31.54,31.46,31.51,39123.0,28.5522,28.6157,28.5431,28.5885,39123.0
2017-03-29 12:10:00,31.52,31.6,31.51,31.59,64697.0,28.5976,28.6701,28.5885,28.6611,64697.0
2017-03-29 12:20:00,31.59,31.61,31.58,31.6,85336.0,28.6611,28.6792,28.652,28.6701,85336.0
2017-03-29 12:30:00,31.59,31.6,31.58,31.58,27926.0,28.6611,28.6701,28.652,28.652,27926.0
2017-03-29 12:40:00,31.58,31.59,31.54,31.56,52451.0,28.652,28.6611,28.6157,28.6338,52451.0
2017-03-29 12:50:00,31.56,31.58,31.53,31.56,35550.0,28.6338,28.652,28.6066,28.6338,35550.0
2017-03-29 13:00:00,31.56,31.59,31.55,31.57,26875.0,28.6338,28.6611,28.6248,28.6429,26875.0
2017-03-29 13:10:00,31.56,31.58,31.54,31.58,30934.0,28.6338,28.652,28.6157,28.652,30934.0
2017-03-29 13:20:00,31.58,31.61,31.57,31.59,46769.0,28.652,28.6792,28.6429,28.6611,46769.0
2017-03-29 13:30:00,31.58,31.61,31.56,31.6,38748.0,28.652,28.6792,28.6338,28.6701,38748.0
2017-03-29 13:40:00,31.6,31.6,31.55,31.56,58612.0,28.6701,28.6701,28.6248,28.6338,58612.0
2017-03-29 13:50:00,31.56,31.59,31.54,31.55,32750.0,28.6338,28.6611,28.6157,28.6248,32750.0
2017-03-29 14:00:00,31.55,31.55,31.5,31.51,42865.0,28.6248,28.6248,28.5794,28.5885,42865.0
2017-03-29 14:10:00,31.52,31.52,31.49,31.51,34213.0,28.5976,28.5976,28.5703,28.5885,34213.0
2017-03-29 14:20:00,31.51,31.55,31.51,31.54,39949.0,28.5885,28.6248,28.5885,28.6157,39949.0
2017-03-29 14:30:00,31.53,31.55,31.52,31.54,44714.0,28.6066,28.6248,28.5976,28.6157,44714.0
2017-03-29 14:40:00,31.55,31.56,31.53,31.54,54464.0,28.6248,28.6338,28.6066,28.6157,54464.0
2017-03-29 14:50:00,31.54,31.56,31.53,31.55,37602.0,28.6157,28.6338,28.6066,28.6248,37602.0
2017-03-29 15:00:00,31.54,31.57,31.53,31.55,60210.0,28.6157,28.6429,28.6066,28.6248,60210.0
2017-03-29 15:10:00,31.56,31.57,31.53,31.57,67734.0,28.6338,28.6429,28.6066,28.6429,67734.0
2017-03-29 15:20:00,31.56,31.57,31.55,31.57,60494.0,28.6338,28.6429,28.6248,28.6429,60494.0
2017-03-29 15:30:00,31.57,31.57,31.51,31.51,81031.0,28.6429,28.6429,28.5885,28.5885,81031.0
2017-03-29 15:40:00,31.52,31.53,31.49,31.53,97332.0,28.5976,28.6066,28.5703,28.6066,97332.0
2017-03-29 15:50:00,31.53,31.59,31.52,31.58,389559.0,28.6066,28.6611,28.5976,28.652,389559.0
2017-03-30 09:30:00,31.5,31.89,31.48,31.72,500737.0,28.5794,28.9332,28.5613,28.779,500737.0
2017-03-30 09:40:00,31.72,31.79,31.7,31.75,205107.0,28.779,28.8425,28.7609,28.8062,205107.0
2017-03-30 09:50:00,31.75,31.76,31.67,31.72,171968.0,28.8062,28.8153,28.7336,28.779,171968.0
2017-03-30 10:00:00,31.71,31.75,31.66,31.71,149599.0,28.7699,28.8062,28.7246,28.7699,149599.0
2017-03-30 10:10:00,31.71,31.72,31.54,31.57,165813.0,28.7699,28.779,28.6157,28.6429,165813.0
2017-03-30 10:20:00,31.57,31.59,31.53,31.56,108758.0,28.6429,28.6611,28.6066,28.6338,108758.0
2017-03-30 10:30:00,31.56,31.66,31.54,31.62,113605.0,28.6338,28.7246,28.6157,28.6883,113605.0
2017-03-30 10:40:00,31.61,31.64,31.58,31.63,133715.0,28.6792,28.7064,28.652,28.6974,133715.0
2017-03-30 10:50:00,31.64,31.7,31.63,31.68,90587.0,28.7064,28.7609,28.6974,28.7427,90587.0
2017-03-30 11:00:00,31.69,31.69,31.57,31.57,72166.0,28.7518,28.7518,28.6429,28.6429,72166.0
2017-03-30 11:10:00,31.57,31.69,31.57,31.64,154444.0,28.6429,28.7518,28.6429,28.7064,154444.0
2017-03-30 11:20:00,31.64,31.65,31.5,31.5,96762.0,28.7064,28.7155,28.5794,28.5794,96762.0
2017-03-30 11:30:00,31.51,31.58,31.49,31.57,95623.0,28.5885,28.652,28.5703,28.6429,95623.0
2017-03-30 11:40:00,31.57,31.58,31.54,31.56,75035.0,28.6429,28.652,28.6157,28.6338,75035.0
2017-03-30 11:50:00,31.55,31.56,31.53,31.56,94433.0,28.6248,28.6338,28.6066,28.6338,94433.0
2017-03-30 12:00:00,31.55,31.64,31.55,31.63,168973.0,28.6248,28.7064,28.6248,28.6974,168973.0
2017-03-30 12:10:00,31.63,31.64,31.54,31.54,115806.0,28.6974,28.7064,28.6157,28.6157,115806.0
2017-03-30 12:20:00,31.54,31.61,31.54,31.61,57348.0,28.6157,28.6792,28.6157,28.6792,57348.0
2017-03-30 12:30:00,31.61,31.61,31.47,31.47,73391.0,28.6792,28.6792,28.5522,28.5522,73391.0
2017-03-30 12:40:00,31.47,31.57,31.47,31.51,72009.0,28.5522,28.6429,28.5522,28.5885,72009.0
2017-03-30 12:50:00,31.52,31.55,31.5,31.55,59604.0,28.5976,28.6248,28.5794,28.6248,59604.0
2017-03-30 13:00:00,31.54,31.55,31.52,31.54,63943.0,28.6157,28.6248,28.5976,28.6157,63943.0
2017-03-30 13:10:00,31.54,31.58,31.53,31.56,99248.0,28.6157,28.652,28.6066,28.6338,99248.0
2017-03-30 13:20:00,31.55,31.57,31.52,31.53,46002.0,28.6248,28.6429,28.5976,28.6066,46002.0
2017-03-30 13:30:00,31.52,31.56,31.52,31.56,70601.0,28.5976,28.6338,28.5976,28.6338,70601.0
2017-03-30 13:40:00,31.57,31.57,31.53,31.53,38814.0,28.6429,28.6429,28.6066,28.6066,38814.0
2017-03-30 13:50:00,31.53,31.54,31.5,31.5,50367.0,28.6066,28.6157,28.5794,28.5794,50367.0
2017-03-30 14:00:00,31.5,31.55,31.49,31.54,70452.0,28.5794,28.6248,28.5703,28.6157,70452.0
2017-03-30 14:10:00,31.55,31.57,31.54,31.54,60542.0,28.6248,28.6429,28.6157,28.6157,60542.0
2017-03-30 14:20:00,31.54,31.58,31.54,31.54,91777.0,28.6157,28.652,28.6157,28.6157,91777.0
2017-03-30 14:30:00,31.54,31.57,31.54,31.57,39525.0,28.6157,28.6429,28.6157,28.6429,39525.0
2017-03-30 14:40:00,31.56,31.59,31.54,31.58,68760.0,28.6338,28.6611,28.6157,28.652,68760.0
2017-03-30 14:50:00,31.58,31.59,31.5,31.54,88325.0,28.652,28.6611,28.5794,28.6157,88325.0
2017-03-30 15:00:00,31.53,31.56,31.52,31.52,56037.0,28.6066,28.6338,28.5976,28.5976,56037.0
2017-03-30 15:10:00,31.52,31.55,31.52,31.53,71653.0,28.5976,28.6248,28.5976,28.6066,71653.0
2017-03-30 15:20:00,31.54,31.57,31.51,31.55,76488.0,28.6157,28.6429,28.5885,28.6248,76488.0
2017-03-30 15:30:00,31.55,31.55,31.52,31.52,101959.0,28.6248,28.6248,28.5976,28.5976,101959.0
2017-03-30 15:40:00,31.53,31.53,31.51,31.53,153618.0,28.6066,28.6066,28.5885,28.6066,153618.0
2017-03-30 15:50:00,31.52,31.59,31.52,31.56,425133.0,28.5976,28.6611,28.5976,28.6338,425133.0
2017-03-31 09:30:00,31.4,31.54,31.32,31.39,340697.0,28.4887,28.6157,28.4161,28.4796,340697.0
2017-03-31 09:40:00,31.4,31.53,31.36,31.53,157963.0,28.4887,28.6066,28.4524,28.6066,157963.0
2017-03-31 09:50:00,31.52,31.56,31.32,31.32,115648.0,28.5976,28.6338,28.4161,28.4161,115648.0
2017-03-31 10:00:00,31.32,31.39,31.3,31.34,88806.0,28.4161,28.4796,28.3979,28.4342,88806.0
2017-03-31 10:10:00,31.33,31.33,31.24,31.29,92271.0,28.4252,28.4252,28.3435,28.3889,92271.0
2017-03-31 10:20:00,31.29,31.3,31.2,31.23,97471.0,28.3889,28.3979,28.3072,28.3344,97471.0
2017-03-31 10:30:00,31.22,31.25,31.18,31.18,78217.0,28.3254,28.3526,28.2891,28.2891,78217.0
2017-03-31 10:40:00,31.18,31.27,31.18,31.25,88036.0,28.2891,28.3707,28.2891,28.3526,88036.0
2017-03-31 10:50:00,31.25,31.3,31.22,31.22,118113.0,28.3526,28.3979,28.3254,28.3254,118113.0
2017-03-31 11:00:00,31.22,31.25,31.2,31.24,73859.0,28.3254,28.3526,28.3072,28.3435,73859.0
2017-03-31 11:10:00,31.24,31.3,31.2,31.29,106531.0,28.3435,28.3979,28.3072,28.3889,106531.0
2017-03-31 11:20:00,31.29,31.34,31.25,31.25,120287.0,28.3889,28.4342,28.3526,28.3526,120287.0
2017-03-31 11:30:00,31.25,31.27,31.2,31.21,77425.0,28.3526,28.3707,28.3072,28.3163,77425.0
2017-03-31 11:40:00,31.2,31.24,31.15,31.19,141606.0,28.3072,28.3435,28.2619,28.2981,141606.0
2017-03-31 11:50:00,31.2,31.26,31.19,31.24,64227.0,28.3072,28.3617,28.2981,28.3435,64227.0
2017-03-31 12:00:00,31.24,31.29,31.23,31.27,77528.0,28.3435,28.3889,28.3344,28.3707,77528.0
2017-03-31 12:10:00,31.27,31.3,31.25,31.27,122718.0,28.3707,28.3979,28.3526,28.3707,122718.0
2017-03-31 12:20:00,31.26,31.27,31.21,31.21,38439.0,28.3617,28.3707,28.3163,28.3163,38439.0
2017-03-31 12:30:00,31.21,31.22,31.17,31.17,86606.0,28.3163,28.3254,28.28,28.28,86606.0
2017-03-31 12:40:00,31.17,31.23,31.15,31.21,66038.0,28.28,28.3344,28.2619,28.3163,66038.0
2017-03-31 12:50:00,31.21,31.22,31.17,31.2,50798.0,28.3163,28.3254,28.28,28.3072,50798.0
2017-03-31 13:00:00,31.2,31.21,31.18,31.2,44306.0,28.3072,28.3163,28.2891,28.3072,44306.0
2017-03-31 13:10:00,31.19,31.2,31.15,31.19,48892.0,28.2981,28.3072,28.2619,28.2981,48892.0
2017-03-31 13:20:00,31.19,31.21,31.15,31.2,105718.0,28.2981,28.3163,28.2619,28.3072,105718.0
2017-03-31 13:30:00,31.2,31.21,31.17,31.17,43376.0,28.3072,28.3163,28.28,28.28,43376.0
2017-03-31 13:40:00,31.18,31.2,31.16,31.18,46018.0,28.2891,28.3072,28.2709,28.2891,46018.0
2017-03-31 13:50:00,31.18,31.19,31.11,31.12,125102.0,28.2891,28.2981,28.2256,28.2346,125102.0
2017-03-31 14:00:00,31.11,31.14,31.1,31.1,53615.0,28.2256,28.2528,28.2165,28.2165,53615.0
2017-03-31 14:10:00,31.1,31.13,31.08,31.1,102836.0,28.2165,28.2437,28.1983,28.2165,102836.0
2017-03-31 14:20:00,31.1,31.12,31.09,31.1,85523.0,28.2165,28.2346,28.2074,28.2165,85523.0
2017-03-31 14:30:00,31.1,31.14,31.09,31.11,79084.0,28.2165,28.2528,28.2074,28.2256,79084.0
2017-03-31 14:40:00,31.12,31.13,31.09,31.13,57968.0,28.2346,28.2437,28.2074,28.2437,57968.0
2017-03-31 14:50:00,31.12,31.15,31.12,31.13,77658.0,28.2346,28.2619,28.2346,28.2437,77658.0
2017-03-31 15:00:00,31.13,31.15,31.09,31.14,186849.0,28.2437,28.2619,28.2074,28.2528,186849.0
2017-03-31 15:10:00,31.14,31.17,31.13,31.14,82866.0,28.2528,28.28,28.2437,28.2528,82866.0
2017-03-31 15:20:00,31.14,31.2,31.14,31.16,115785.0,28.2528,28.3072,28.2528,28.2709,115785.0
2017-03-31 15:30:00,31.17,31.21,31.16,31.21,125980.0,28.28,28.3163,28.2709,28.3163,125980.0
2017-03-31 15:40:00,31.21,31.23,31.16,31.17,204683.0,28.3163,28.3344,28.2709,28.28,204683.0
2017-03-31 15:50:00,31.17,31.17,31.11,31.12,812686.0,28.28,28.28,28.2256,28.2346,812686.0
2017-04-03 09:30:00,31.43,31.77,31.27,31.7,599638.0,28.5159,28.8244,28.3707,28.7609,599638.0
2017-04-03 09:40:00,31.69,31.8,31.61,31.74,254598.0,28.7518,28.8516,28.6792,28.7972,254598.0
2017-04-03 09:50:00,31.74,31.85,31.72,31.84,335015.0,28.7972,28.897,28.779,28.8879,335015.0
2017-04-03 10:00:00,31.83,31.93,31.79,31.85,190300.0,28.8788,28.9695,28.8425,28.897,190300.0
2017-04-03 10:10:00,31.84,31.9,31.8,31.88,182928.0,28.8879,28.9423,28.8516,28.9242,182928.0
2017-04-03 10:20:00,31.87,31.92,31.86,31.88,162075.0,28.9151,28.9605,28.906,28.9242,162075.0
2017-04-03 10:30:00,31.87,31.89,31.8,31.88,255850.0,28.9151,28.9332,28.8516,28.9242,255850.0
2017-04-03 10:40:00,31.87,31.92,31.83,31.83,129697.0,28.9151,28.9605,28.8788,28.8788,129697.0
2017-04-03 10:50:00,31.82,31.86,31.75,31.81,136788.0,28.8697,28.906,28.8062,28.8607,136788.0
2017-04-03 11:00:00,31.81,31.82,31.7,31.73,110645.0,28.8607,28.8697,28.7609,28.7881,110645.0
2017-04-03 11:10:00,31.73,31.74,31.58,31.62,197800.0,28.7881,28.7972,28.652,28.6883,197800.0
2017-04-03 11:20:00,31.62,31.73,31.59,31.72,114914.0,28.6883,28.7881,28.6611,28.779,114914.0
2017-04-03 11:30:00,31.72,31.73,31.6,31.61,117912.0,28.779,28.7881,28.6701,28.6792,117912.0
2017-04-03 11:40:00,31.61,31.63,31.56,31.58,72099.0,28.6792,28.6974,28.6338,28.652,72099.0
2017-04-03 11:50:00,31.58,31.61,31.53,31.54,88172.0,28.652,28.6792,28.6066,28.6157,88172.0
2017-04-03 12:00:00,31.54,31.54,31.4,31.41,116458.0,28.6157,28.6157,28.4887,28.4977,116458.0
2017-04-03 12:10:00,31.41,31.43,31.38,31.41,176932.0,28.4977,28.5159,28.4705,28.4977,176932.0
2017-04-03 12:20:00,31.4,31.42,31.38,31.4,139198.0,28.4887,28.5068,28.4705,28.4887,139198.0
2017-04-03 12:30:00,31.4,31.52,31.39,31.51,94789.0,28.4887,28.5976,28.4796,28.5885,94789.0
2017-04-03 12:40:00,31.52,31.56,31.51,31.56,47891.0,28.5976,28.6338,28.5885,28.6338,47891.0
2017-04-03 12:50:00,31.56,31.59,31.52,31.58,43140.0,28.6338,28.6611,28.5976,28.652,43140.0
2017-04-03 13:00:00,31.59,31.6,31.56,31.56,52479.0,28.6611,28.6701,28.6338,28.6338,52479.0
2017-04-03 13:10:00,31.55,31.58,31.55,31.57,74342.0,28.6248,28.652,28.6248,28.6429,74342.0
2017-04-03 13:20:00,31.57,31.75,31.55,31.73,161649.0,28.6429,28.8062,28.6248,28.7881,161649.0
2017-04-03 13:30:00,31.73,31.75,31.7,31.7,69291.0,28.7881,28.8062,28.7609,28.7609,69291.0
2017-04-03 13:40:00,31.7,31.72,31.64,31.69,79099.0,28.7609,28.779,28.7064,28.7518,79099.0
2017-04-03 13:50:00,31.7,31.84,31.69,31.83,173620.0,28.7609,28.8879,28.7518,28.8788,173620.0
2017-04-03 14:00:00,31.84,31.87,31.77,31.84,111031.0,28.8879,28.9151,28.8244,28.8879,111031.0
2017-04-03 14:10:00,31.84,31.93,31.81,31.92,203593.0,28.8879,28.9695,28.8607,28.9605,203593.0
2017-04-03 14:20:00,31.92,32.08,31.89,32.05,421146.0,28.9605,29.1056,28.9332,29.0784,421146.0
2017-04-03 14:30:00,32.05,32.06,32.02,32.03,164304.0,29.0784,29.0875,29.0512,29.0603,164304.0
2017-04-03 14:40:00,32.02,32.1,31.99,31.99,452901.0,29.0512,29.1238,29.024,29.024,452901.0
2017-04-03 14:50:00,31.99,32.02,31.95,31.98,199204.0,29.024,29.0512,28.9877,29.0149,199204.0
2017-04-03 15:00:00,31.98,32.01,31.97,32.0,121427.0,29.0149,29.0421,29.0058,29.033,121427.0
2017-04-03 15:10:00,32.0,32.05,31.97,32.05,262894.0,29.033,29.0784,29.0058,29.0784,262894.0
2017-04-03 15:20:00,32.05,32.09,32.02,32.09,134144.0,29.0784,29.1147,29.0512,29.1147,134144.0
2017-04-03 15:30:00,32.08,32.1,32.06,32.07,176452.0,29.1056,29.1238,29.0875,29.0966,176452.0
2017-04-03 15:40:00,32.08,32.08,31.97,32.0,294849.0,29.1056,29.1056,29.0058,29.033,294849.0
2017-04-03 15:50:00,31.99,32.0,31.9,31.92,677384.0,29.024,29.033,28.9423,28.9605,677384.0
2017-04-04 09:30:00,31.8,31.89,31.46,31.46,329976.0,28.8516,28.9332,28.5431,28.5431,329976.0
2017-04-04 09:40:00,31.48,31.61,31.33,31.41,301384.0,28.5613,28.6792,28.4252,28.4977,301384.0
2017-04-04 09:50:00,31.42,31.44,31.32,31.35,180744.0,28.5068,28.525,28.4161,28.4433,180744.0
2017-04-04 10:00:00,31.34,31.39,31.23,31.29,263096.0,28.4342,28.4796,28.3344,28.3889,263096.0
2017-04-04 10:10:00,31.29,31.42,31.26,31.35,113283.0,28.3889,28.5068,28.3617,28.4433,113283.0
2017-04-04 10:20:00,31.35,31.5,31.35,31.49,121696.0,28.4433,28.5794,28.4433,28.5703,121696.0
2017-04-04 10:30:00,31.5,31.54,31.48,31.51,74986.0,28.5794,28.6157,28.5613,28.5885,74986.0
2017-04-04 10:40:00,31.51,31.53,31.44,31.46,110240.0,28.5885,28.6066,28.525,28.5431,110240.0
2017-04-04 10:50:00,31.46,31.53,31.41,31.5,127553.0,28.5431,28.6066,28.4977,28.5794,127553.0
2017-04-04 11:00:00,31.5,31.54,31.49,31.54,183319.0,28.5794,28.6157,28.5703,28.6157,183319.0
2017-04-04 11:10:00,31.53,31.58,31.51,31.54,105073.0,28.6066,28.652,28.5885,28.6157,105073.0
2017-04-04 11:20:00,31.54,31.57,31.5,31.51,73935.0,28.6157,28.6429,28.5794,28.5885,73935.0
2017-04-04 11:30:00,31.51,31.55,31.5,31.5,49520.0,28.5885,28.6248,28.5794,28.5794,49520.0
2017-04-04 11:40:00,31.51,31.56,31.5,31.56,58290.0,28.5885,28.6338,28.5794,28.6338,58290.0
2017-04-04 11:50:00,31.56,31.57,31.48,31.49,53815.0,28.6338,28.6429,28.5613,28.5703,53815.0
2017-04-04 12:00:00,31.49,31.5,31.45,31.49,37724.0,28.5703,28.5794,28.534,28.5703,37724.0
2017-04-04 12:10:00,31.49,31.51,31.48,31.49,149474.0,28.5703,28.5885,28.5613,28.5703,149474.0
2017-04-04 12:20:00,31.49,31.5,31.39,31.42,158217.0,28.5703,28.5794,28.4796,28.5068,158217.0
2017-04-04 12:30:00,31.42,31.44,31.4,31.43,20690.0,28.5068,28.525,28.4887,28.5159,20690.0
2017-04-04 12:40:00,31.43,31.49,31.43,31.47,31912.0,28.5159,28.5703,28.5159,28.5522,31912.0
2017-04-04 12:50:00,31.46,31.47,31.43,31.44,30319.0,28.5431,28.5522,28.5159,28.525,30319.0
2017-04-04 13:00:00,31.43,31.44,31.4,31.42,25889.0,28.5159,28.525,28.4887,28.5068,25889.0
2017-04-04 13:10:00,31.42,31.48,31.41,31.43,31759.0,28.5068,28.5613,28.4977,28.5159,31759.0
2017-04-04 13:20:00,31.43,31.45,31.4,31.41,26497.0,28.5159,28.534,28.4887,28.4977,26497.0
2017-04-04 13:30:00,31.41,31.43,31.37,31.37,41186.0,28.4977,28.5159,28.4615,28.4615,41186.0
2017-04-04 13:40:00,31.37,31.37,31.33,31.35,29585.0,28.4615,28.4615,28.4252,28.4433,29585.0
2017-04-04 13:50:00,31.34,31.37,31.27,31.27,56955.0,28.4342,28.4615,28.3707,28.3707,56955.0
2017-04-04 14:00:00,31.27,31.31,31.23,31.31,154597.0,28.3707,28.407,28.3344,28.407,154597.0
2017-04-04 14:10:00,31.31,31.38,31.31,31.36,55975.0,28.407,28.4705,28.407,28.4524,55975.0
2017-04-04 14:20:00,31.35,31.38,31.31,31.33,64651.0,28.4433,28.4705,28.407,28.4252,64651.0
2017-04-04 14:30:00,31.33,31.35,31.32,31.35,39809.0,28.4252,28.4433,28.4161,28.4433,39809.0
2017-04-04 14:40:00,31.35,31.35,31.3,31.33,41578.0,28.4433,28.4433,28.3979,28.4252,41578.0
2017-04-04 14:50:00,31.33,31.35,31.32,31.34,41691.0,28.4252,28.4433,28.4161,28.4342,41691.0
2017-04-04 15:00:00,31.33,31.34,31.26,31.3,97681.0,28.4252,28.4342,28.3617,28.3979,97681.0
2017-04-04 15:10:00,31.31,31.32,31.3,31.32,47238.0,28.407,28.4161,28.3979,28.4161,47238.0
2017-04-04 15:20:00,31.32,31.36,31.3,31.31,105013.0,28.4161,28.4524,28.3979,28.407,105013.0
2017-04-04 15:30:00,31.3,31.36,31.3,31.36,136922.0,28.3979,28.4524,28.3979,28.4524,136922.0
2017-04-04 15:40:00,31.36,31.44,31.35,31.42,177849.0,28.4524,28.525,28.4433,28.5068,177849.0
2017-04-04 15:50:00,31.42,31.46,31.39,31.43,383905.0,28.5068,28.5431,28.4796,28.5159,383905.0
2017-04-05 09:30:00,31.58,31.75,31.56,31.69,248023.0,28.652,28.8062,28.6338,28.7518,248023.0
2017-04-05 09:40:00,31.69,31.82,31.67,31.78,193191.0,28.7518,28.8697,28.7336,28.8334,193191.0
2017-04-05 09:50:00,31.78,31.78,31.69,31.73,136646.0,28.8334,28.8334,28.7518,28.7881,136646.0
2017-04-05 10:00:00,31.71,31.77,31.68,31.71,63492.0,28.7699,28.8244,28.7427,28.7699,63492.0
2017-04-05 10:10:00,31.72,31.78,31.68,31.72,161701.0,28.779,28.8334,28.7427,28.779,161701.0
2017-04-05 10:20:00,31.73,31.88,31.72,31.88,154689.0,28.7881,28.9242,28.779,28.9242,154689.0
2017-04-05 10:30:00,31.87,31.96,31.85,31.96,178715.0,28.9151,28.9968,28.897,28.9968,178715.0
2017-04-05 10:40:00,31.96,32.0,31.9,31.98,171632.0,28.9968,29.033,28.9423,29.0149,171632.0
2017-04-05 10:50:00,31.99,32.0,31.91,31.91,90310.0,29.024,29.033,28.9514,28.9514,90310.0
2017-04-05 11:00:00,31.92,31.94,31.84,31.89,128403.0,28.9605,28.9786,28.8879,28.9332,128403.0
2017-04-05 11:10:00,31.9,32.05,31.89,32.02,374591.0,28.9423,29.0784,28.9332,29.0512,374591.0
2017-04-05 11:20:00,32.02,32.06,31.85,31.87,135742.0,29.0512,29.0875,28.897,28.9151,135742.0
2017-04-05 11:30:00,31.87,31.9,31.84,31.86,76696.0,28.9151,28.9423,28.8879,28.906,76696.0
2017-04-05 11:40:00,31.87,31.96,31.86,31.95,50921.0,28.9151,28.9968,28.906,28.9877,50921.0
2017-04-05 11:50:00,31.95,31.96,31.88,31.88,57433.0,28.9877,28.9968,28.9242,28.9242,57433.0
2017-04-05 12:00:00,31.88,31.89,31.86,31.89,28593.0,28.9242,28.9332,28.906,28.9332,28593.0
2017-04-05 12:10:00,31.88,31.96,31.85,31.96,55483.0,28.9242,28.9968,28.897,28.9968,55483.0
2017-04-05 12:20:00,31.96,31.97,31.94,31.94,52526.0,28.9968,29.0058,28.9786,28.9786,52526.0
2017-04-05 12:30:00,31.94,31.96,31.92,31.94,52735.0,28.9786,28.9968,28.9605,28.9786,52735.0
2017-04-05 12:40:00,31.93,32.05,31.93,32.02,103951.0,28.9695,29.0784,28.9695,29.0512,103951.0
2017-04-05 12:50:00,32.02,32.05,31.95,31.96,172089.0,29.0512,29.0784,28.9877,28.9968,172089.0
2017-04-05 13:00:00,31.97,32.0,31.92,31.94,51304.0,29.0058,29.033,28.9605,28.9786,51304.0
2017-04-05 13:10:00,31.95,31.95,31.93,31.95,78518.0,28.9877,28.9877,28.9695,28.9877,78518.0
2017-04-05 13:20:00,31.95,31.95,31.91,31.93,33494.0,28.9877,28.9877,28.9514,28.9695,33494.0
2017-04-05 13:30:00,31.92,31.95,31.91,31.95,43559.0,28.9605,28.9877,28.9514,28.9877,43559.0
2017-04-05 13:40:00,31.95,31.99,31.91,31.91,91713.0,28.9877,29.024,28.9514,28.9514,91713.0
2017-04-05 13:50:00,31.92,31.94,31.91,31.93,73181.0,28.9605,28.9786,28.9514,28.9695,73181.0
2017-04-05 14:00:00,31.92,31.94,31.86,31.9,121475.0,28.9605,28.9786,28.906,28.9423,121475.0
2017-04-05 14:10:00,31.9,31.92,31.87,31.9,92465.0,28.9423,28.9605,28.9151,28.9423,92465.0
2017-04-05 14:20:00,31.89,31.9,31.85,31.89,61980.0,28.9332,28.9423,28.897,28.9332,61980.0
2017-04-05 14:30:00,31.88,31.91,31.83,31.85,75113.0,28.9242,28.9514,28.8788,28.897,75113.0
2017-04-05 14:40:00,31.85,31.85,31.8,31.8,52199.0,28.897,28.897,28.8516,28.8516,52199.0
2017-04-05 14:50:00,31.8,31.82,31.74,31.76,75391.0,28.8516,28.8697,28.7972,28.8153,75391.0
2017-04-05 15:00:00,31.76,31.79,31.74,31.78,64824.0,28.8153,28.8425,28.7972,28.8334,64824.0
2017-04-05 15:10:00,31.78,31.78,31.68,31.69,111688.0,28.8334,28.8334,28.7427,28.7518,111688.0
2017-04-05 15:20:00,31.69,31.69,31.53,31.56,215792.0,28.7518,28.7518,28.6066,28.6338,215792.0
2017-04-05 15:30:00,31.55,31.6,31.44,31.58,266817.0,28.6248,28.6701,28.525,28.652,266817.0
2017-04-05 15:40:00,31.58,31.65,31.5,31.51,213760.0,28.652,28.7155,28.5794,28.5885,213760.0
2017-04-05 15:50:00,31.52,31.6,31.5,31.53,503153.0,28.5976,28.6701,28.5794,28.6066,503153.0
2017-04-06 09:30:00,31.69,31.81,31.63,31.71,271459.0,28.7518,28.8607,28.6974,28.7699,271459.0
2017-04-06 09:40:00,31.71,31.71,31.49,31.53,104884.0,28.7699,28.7699,28.5703,28.6066,104884.0
2017-04-06 09:50:00,31.53,31.75,31.52,31.7,51319.0,28.6066,28.8062,28.5976,28.7609,51319.0
2017-04-06 10:00:00,31.71,31.74,31.67,31.72,72631.0,28.7699,28.7972,28.7336,28.779,72631.0
2017-04-06 10:10:00,31.7,31.75,31.61,31.67,115031.0,28.7609,28.8062,28.6792,28.7336,115031.0
2017-04-06 10:20:00,31.65,31.74,31.63,31.7,58875.0,28.7155,28.7972,28.6974,28.7609,58875.0
2017-04-06 10:30:00,31.7,31.74,31.68,31.7,152875.0,28.7609,28.7972,28.7427,28.7609,152875.0
2017-04-06 10:40:00,31.7,31.77,31.64,31.77,98044.0,28.7609,28.8244,28.7064,28.8244,98044.0
2017-04-06 10:50:00,31.77,31.84,31.73,31.75,112175.0,28.8244,28.8879,28.7881,28.8062,112175.0
2017-04-06 11:00:00,31.77,31.9,31.74,31.88,143265.0,28.8244,28.9423,28.7972,28.9242,143265.0
2017-04-06 11:10:00,31.88,31.9,31.83,31.87,85474.0,28.9242,28.9423,28.8788,28.9151,85474.0
2017-04-06 11:20:00,31.87,31.95,31.85,31.95,83992.0,28.9151,28.9877,28.897,28.9877,83992.0
2017-04-06 11:30:00,31.95,31.95,31.86,31.88,65064.0,28.9877,28.9877,28.906,28.9242,65064.0
2017-04-06 11:40:00,31.87,31.92,31.85,31.92,71461.0,28.9151,28.9605,28.897,28.9605,71461.0
2017-04-06 11:50:00,31.92,31.95,31.85,31.93,58906.0,28.9605,28.9877,28.897,28.9695,58906.0
2017-04-06 12:00:00,31.93,31.95,31.89,31.9,57200.0,28.9695,28.9877,28.9332,28.9423,57200.0
2017-04-06 12:10:00,31.9,31.91,31.82,31.86,92232.0,28.9423,28.9514,28.8697,28.906,92232.0
2017-04-06 12:20:00,31.87,31.88,31.81,31.83,37049.0,28.9151,28.9242,28.8607,28.8788,37049.0
2017-04-06 12:30:00,31.84,31.85,31.76,31.77,89735.0,28.8879,28.897,28.8153,28.8244,89735.0
2017-04-06 12:40:00,31.78,31.79,31.76,31.79,83064.0,28.8334,28.8425,28.8153,28.8425,83064.0
2017-04-06 12:50:00,31.78,31.93,31.78,31.9,159841.0,28.8334,28.9695,28.8334,28.9423,159841.0
2017-04-06 13:00:00,31.91,31.95,31.88,31.95,61966.0,28.9514,28.9877,28.9242,28.9877,61966.0
2017-04-06 13:10:00,31.94,31.95,31.91,31.94,63958.0,28.9786,28.9877,28.9514,28.9786,63958.0
2017-04-06 13:20:00,31.93,31.99,31.92,31.99,101102.0,28.9695,29.024,28.9605,29.024,101102.0
2017-04-06 13:30:00,31.99,32.05,31.99,32.04,211621.0,29.024,29.0784,29.024,29.0693,211621.0
2017-04-06 13:40:00,32.04,32.06,32.0,32.01,113256.0,29.0693,29.0875,29.033,29.0421,113256.0
2017-04-06 13:50:00,32.01,32.07,32.0,32.07,74363.0,29.0421,29.0966,29.033,29.0966,74363.0
2017-04-06 14:00:00,32.07,32.13,32.07,32.13,146680.0,29.0966,29.151,29.0966,29.151,146680.0
2017-04-06 14:10:00,32.13,32.13,32.04,32.05,91507.0,29.151,29.151,29.0693,29.0784,91507.0
2017-04-06 14:20:00,32.04,32.04,31.98,31.99,71832.0,29.0693,29.0693,29.0149,29.024,71832.0
2017-04-06 14:30:00,31.98,32.05,31.98,32.04,297984.0,29.0149,29.0784,29.0149,29.0693,297984.0
2017-04-06 14:40:00,32.04,32.07,31.92,31.96,85653.0,29.0693,29.0966,28.9605,28.9968,85653.0
2017-04-06 14:50:00,31.95,31.98,31.91,31.94,79127.0,28.9877,29.0149,28.9514,28.9786,79127.0
2017-04-06 15:00:00,31.94,32.01,31.89,31.98,231967.0,28.9786,29.0421,28.9332,29.0149,231967.0
2017-04-06 15:10:00,31.98,32.0,31.93,31.98,127358.0,29.0149,29.033,28.9695,29.0149,127358.0
2017-04-06 15:20:00,31.97,32.0,31.94,31.95,104684.0,29.0058,29.033,28.9786,28.9877,104684.0
2017-04-06 15:30:00,31.96,32.08,31.94,32.06,206726.0,28.9968,29.1056,28.9786,29.0875,206726.0
2017-04-06 15:40:00,32.06,32.11,32.05,32.1,271893.0,29.0875,29.1328,29.0784,29.1238,271893.0
2017-04-06 15:50:00,32.09,32.26,32.09,32.24,920013.0,29.1147,29.2689,29.1147,29.2508,920013.0
2017-04-07 09:30:00,32.2,32.2,31.88,31.91,317166.0,29.2145,29.2145,28.9242,28.9514,317166.0
2017-04-07 09:40:00,31.92,31.93,31.66,31.71,401897.0,28.9605,28.9695,28.7246,28.7699,401897.0
2017-04-07 09:50:00,31.72,31.81,31.57,31.63,180790.0,28.779,28.8607,28.6429,28.6974,180790.0
2017-04-07 10:00:00,31.63,31.81,31.63,31.74,124648.0,28.6974,28.8607,28.6974,28.7972,124648.0
2017-04-07 10:10:00,31.74,31.87,31.74,31.86,107876.0,28.7972,28.9151,28.7972,28.906,107876.0
2017-04-07 10:20:00,31.85,32.06,31.85,32.02,163363.0,28.897,29.0875,28.897,29.0512,163363.0
2017-04-07 10:30:00,32.02,32.04,31.89,31.98,66324.0,29.0512,29.0693,28.9332,29.0149,66324.0
2017-04-07 10:40:00,31.98,32.06,31.95,32.02,68302.0,29.0149,29.0875,28.9877,29.0512,68302.0
2017-04-07 10:50:00,32.02,32.04,31.89,31.92,138816.0,29.0512,29.0693,28.9332,28.9605,138816.0
2017-04-07 11:00:00,31.92,31.93,31.89,31.9,88571.0,28.9605,28.9695,28.9332,28.9423,88571.0
2017-04-07 11:10:00,31.9,31.92,31.85,31.85,124217.0,28.9423,28.9605,28.897,28.897,124217.0
2017-04-07 11:20:00,31.84,31.89,31.82,31.85,85966.0,28.8879,28.9332,28.8697,28.897,85966.0
2017-04-07 11:30:00,31.85,31.92,31.84,31.88,67526.0,28.897,28.9605,28.8879,28.9242,67526.0
2017-04-07 11:40:00,31.87,31.93,31.85,31.92,61952.0,28.9151,28.9695,28.897,28.9605,61952.0
2017-04-07 11:50:00,31.92,31.97,31.9,31.97,44711.0,28.9605,29.0058,28.9423,29.0058,44711.0
2017-04-07 12:00:00,31.97,31.98,31.91,31.91,49741.0,29.0058,29.0149,28.9514,28.9514,49741.0
2017-04-07 12:10:00,31.92,31.94,31.9,31.94,42102.0,28.9605,28.9786,28.9423,28.9786,42102.0
2017-04-07 12:20:00,31.94,32.02,31.91,32.01,91071.0,28.9786,29.0512,28.9514,29.0421,91071.0
2017-04-07 12:30:00,32.01,32.07,32.0,32.05,47176.0,29.0421,29.0966,29.033,29.0784,47176.0
2017-04-07 12:40:00,32.05,32.14,32.03,32.13,142516.0,29.0784,29.1601,29.0603,29.151,142516.0
2017-04-07 12:50:00,32.13,32.15,32.12,32.14,119425.0,29.151,29.1691,29.1419,29.1601,119425.0
2017-04-07 13:00:00,32.14,32.15,32.06,32.12,166573.0,29.1601,29.1691,29.0875,29.1419,166573.0
2017-04-07 13:10:00,32.13,32.14,32.11,32.12,59146.0,29.151,29.1601,29.1328,29.1419,59146.0
2017-04-07 13:20:00,32.12,32.19,32.11,32.19,114248.0,29.1419,29.2054,29.1328,29.2054,114248.0
2017-04-07 13:30:00,32.19,32.2,32.17,32.18,129753.0,29.2054,29.2145,29.1873,29.1964,129753.0
2017-04-07 13:40:00,32.17,32.25,32.17,32.24,284373.0,29.1873,29.2599,29.1873,29.2508,284373.0
2017-04-07 13:50:00,32.23,32.25,32.14,32.18,189345.0,29.2417,29.2599,29.1601,29.1964,189345.0
2017-04-07 14:00:00,32.18,32.22,32.18,32.2,84968.0,29.1964,29.2326,29.1964,29.2145,84968.0
2017-04-07 14:10:00,32.21,32.21,32.2,32.21,20245.0,29.2236,29.2236,29.2145,29.2236,20245.0
2017-04-07 14:20:00,32.2,32.21,32.15,32.15,76436.0,29.2145,29.2236,29.1691,29.1691,76436.0
2017-04-07 14:30:00,32.15,32.17,32.14,32.16,103390.0,29.1691,29.1873,29.1601,29.1782,103390.0
2017-04-07 14:40:00,32.15,32.16,32.09,32.13,91984.0,29.1691,29.1782,29.1147,29.151,91984.0
2017-04-07 14:50:00,32.12,32.13,32.07,32.08,87026.0,29.1419,29.151,29.0966,29.1056,87026.0
2017-04-07 15:00:00,32.09,32.11,32.02,32.05,110560.0,29.1147,29.1328,29.0512,29.0784,110560.0
2017-04-07 15:10:00,32.05,32.14,32.05,32.11,103769.0,29.0784,29.1601,29.0784,29.1328,103769.0
2017-04-07 15:20:00,32.11,32.11,32.02,32.05,166086.0,29.1328,29.1328,29.0512,29.0784,166086.0
2017-04-07 15:30:00,32.05,32.06,32.02,32.05,129241.0,29.0784,29.0875,29.0512,29.0784,129241.0
2017-04-07 15:40:00,32.05,32.07,32.01,32.02,181033.0,29.0784,29.0966,29.0421,29.0512,181033.0
2017-04-07 15:50:00,32.02,32.07,32.01,32.02,507839.0,29.0512,29.0966,29.0421,29.0512,507839.0
2017-04-10 09:30:00,32.16,32.73,32.15,32.54,765145.0,29.1782,29.6954,29.1691,29.523,765145.0
2017-04-10 09:40:00,32.55,32.58,32.37,32.56,453128.0,29.5321,29.5593,29.3687,29.5411,453128.0
2017-04-10 09:50:00,32.55,32.62,32.45,32.61,317789.0,29.5321,29.5956,29.4413,29.5865,317789.0
2017-04-10 10:00:00,32.61,32.62,32.47,32.5,192559.0,29.5865,29.5956,29.4595,29.4867,192559.0
2017-04-10 10:10:00,32.5,32.66,32.48,32.61,159842.0,29.4867,29.6319,29.4685,29.5865,159842.0
2017-04-10 10:20:00,32.61,32.8,32.59,32.78,274537.0,29.5865,29.7589,29.5683,29.7407,274537.0
2017-04-10 10:30:00,32.8,32.84,32.76,32.84,317002.0,29.7589,29.7952,29.7226,29.7952,317002.0
2017-04-10 10:40:00,32.84,32.86,32.75,32.79,115969.0,29.7952,29.8133,29.7135,29.7498,115969.0
2017-04-10 10:50:00,32.79,32.8,32.61,32.63,120785.0,29.7498,29.7589,29.5865,29.6046,120785.0
2017-04-10 11:00:00,32.64,32.69,32.57,32.66,80471.0,29.6137,29.6591,29.5502,29.6319,80471.0
2017-04-10 11:10:00,32.66,32.88,32.65,32.87,214892.0,29.6319,29.8315,29.6228,29.8224,214892.0
2017-04-10 11:20:00,32.87,32.88,32.78,32.84,162216.0,29.8224,29.8315,29.7407,29.7952,162216.0
2017-04-10 11:30:00,32.84,32.86,32.78,32.79,179935.0,29.7952,29.8133,29.7407,29.7498,179935.0
2017-04-10 11:40:00,32.79,32.8,32.73,32.8,106111.0,29.7498,29.7589,29.6954,29.7589,106111.0
2017-04-10 11:50:00,32.8,32.8,32.72,32.72,82842.0,29.7589,29.7589,29.6863,29.6863,82842.0
2017-04-10 12:00:00,32.73,32.77,32.72,32.76,47220.0,29.6954,29.7317,29.6863,29.7226,47220.0
2017-04-10 12:10:00,32.76,32.77,32.66,32.74,190987.0,29.7226,29.7317,29.6319,29.7044,190987.0
2017-04-10 12:20:00,32.73,32.74,32.64,32.66,160250.0,29.6954,29.7044,29.6137,29.6319,160250.0
2017-04-10 12:30:00,32.66,32.74,32.64,32.72,226229.0,29.6319,29.7044,29.6137,29.6863,226229.0
2017-04-10 12:40:00,32.73,32.86,32.73,32.85,144682.0,29.6954,29.8133,29.6954,29.8042,144682.0
2017-04-10 12:50:00,32.84,32.88,32.78,32.85,243477.0,29.7952,29.8315,29.7407,29.8042,243477.0
2017-04-10 13:00:00,32.84,32.85,32.79,32.83,189048.0,29.7952,29.8042,29.7498,29.7861,189048.0
2017-04-10 13:10:00,32.83,32.84,32.79,32.81,111715.0,29.7861,29.7952,29.7498,29.7679,111715.0
2017-04-10 13:20:00,32.82,32.85,32.81,32.82,89556.0,29.777,29.8042,29.7679,29.777,89556.0
2017-04-10 13:30:00,32.82,32.85,32.8,32.85,91406.0,29.777,29.8042,29.7589,29.8042,91406.0
2017-04-10 13:40:00,32.85,32.86,32.83,32.86,63051.0,29.8042,29.8133,29.7861,29.8133,63051.0
2017-04-10 13:50:00,32.86,32.86,32.8,32.83,88005.0,29.8133,29.8133,29.7589,29.7861,88005.0
2017-04-10 14:00:00,32.83,32.84,32.8,32.83,78473.0,29.7861,29.7952,29.7589,29.7861,78473.0
2017-04-10 14:10:00,32.82,32.87,32.81,32.85,212115.0,29.777,29.8224,29.7679,29.8042,212115.0
2017-04-10 14:20:00,32.86,32.91,32.81,32.83,318385.0,29.8133,29.8587,29.7679,29.7861,318385.0
2017-04-10 14:30:00,32.83,32.88,32.82,32.83,76823.0,29.7861,29.8315,29.777,29.7861,76823.0
2017-04-10 14:40:00,32.82,32.9,32.8,32.9,128382.0,29.777,29.8496,29.7589,29.8496,128382.0
2017-04-10 14:50:00,32.9,32.92,32.88,32.9,233103.0,29.8496,29.8677,29.8315,29.8496,233103.0
2017-04-10 15:00:00,32.89,32.9,32.82,32.86,90041.0,29.8405,29.8496,29.777,29.8133,90041.0
2017-04-10 15:10:00,32.86,32.91,32.85,32.86,126212.0,29.8133,29.8587,29.8042,29.8133,126212.0
2017-04-10 15:20:00,32.86,32.86,32.79,32.8,137986.0,29.8133,29.8133,29.7498,29.7589,137986.0
2017-04-10 15:30:00,32.79,32.84,32.76,32.84,160858.0,29.7498,29.7952,29.7226,29.7952,160858.0
2017-04-10 15:40:00,32.83,32.84,32.64,32.64,307437.0,29.7861,29.7952,29.6137,29.6137,307437.0
2017-04-10 15:50:00,32.64,32.71,32.59,32.66,695866.0,29.6137,29.6772,29.5683,29.6319,695866.0
2017-04-11 09:30:00,32.7,33.29,32.7,33.02,521906.0,29.6681,30.2034,29.6681,29.9585,521906.0
2017-04-11 09:40:00,33.01,33.04,32.76,32.86,234081.0,29.9494,29.9766,29.7226,29.8133,234081.0
2017-04-11 09:50:00,32.87,32.89,32.54,32.68,170045.0,29.8224,29.8405,29.523,29.65,170045.0
2017-04-11 10:00:00,32.72,32.88,32.69,32.78,193805.0,29.6863,29.8315,29.6591,29.7407,193805.0
2017-04-11 10:10:00,32.79,32.8,32.71,32.78,90155.0,29.7498,29.7589,29.6772,29.7407,90155.0
2017-04-11 10:20:00,32.78,32.79,32.67,32.71,262303.0,29.7407,29.7498,29.6409,29.6772,262303.0
2017-04-11 10:30:00,32.71,32.75,32.62,32.73,234423.0,29.6772,29.7135,29.5956,29.6954,234423.0
2017-04-11 10:40:00,32.73,32.73,32.51,32.58,256640.0,29.6954,29.6954,29.4958,29.5593,256640.0
2017-04-11 10:50:00,32.58,32.62,32.53,32.57,193039.0,29.5593,29.5956,29.5139,29.5502,193039.0
2017-04-11 11:00:00,32.56,32.63,32.52,32.56,114826.0,29.5411,29.6046,29.5048,29.5411,114826.0
2017-04-11 11:10:00,32.55,32.56,32.41,32.5,435567.0,29.5321,29.5411,29.405,29.4867,435567.0
2017-04-11 11:20:00,32.5,32.53,32.46,32.53,119801.0,29.4867,29.5139,29.4504,29.5139,119801.0
2017-04-11 11:30:00,32.54,32.58,32.48,32.51,171611.0,29.523,29.5593,29.4685,29.4958,171611.0
2017-04-11 11:40:00,32.51,32.56,32.49,32.51,74755.0,29.4958,29.5411,29.4776,29.4958,74755.0
2017-04-11 11:50:00,32.51,32.61,32.5,32.54,132962.0,29.4958,29.5865,29.4867,29.523,132962.0
2017-04-11 12:00:00,32.54,32.55,32.51,32.53,67774.0,29.523,29.5321,29.4958,29.5139,67774.0
2017-04-11 12:10:00,32.52,32.55,32.49,32.52,439189.0,29.5048,29.5321,29.4776,29.5048,439189.0
2017-04-11 12:20:00,32.52,32.54,32.5,32.53,99818.0,29.5048,29.523,29.4867,29.5139,99818.0
2017-04-11 12:30:00,32.52,32.58,32.5,32.51,90662.0,29.5048,29.5593,29.4867,29.4958,90662.0
2017-04-11 12:40:00,32.51,32.54,32.49,32.5,327902.0,29.4958,29.523,29.4776,29.4867,327902.0
2017-04-11 12:50:00,32.5,32.53,32.45,32.45,151276.0,29.4867,29.5139,29.4413,29.4413,151276.0
2017-04-11 13:00:00,32.46,32.52,32.41,32.43,107018.0,29.4504,29.5048,29.405,29.4232,107018.0
2017-04-11 13:10:00,32.43,32.44,32.36,32.38,66506.0,29.4232,29.4323,29.3597,29.3778,66506.0
2017-04-11 13:20:00,32.38,32.41,32.35,32.38,69450.0,29.3778,29.405,29.3506,29.3778,69450.0
2017-04-11 13:30:00,32.38,32.4,32.36,32.38,80329.0,29.3778,29.396,29.3597,29.3778,80329.0
2017-04-11 13:40:00,32.39,32.39,32.3,32.32,131974.0,29.3869,29.3869,29.3052,29.3234,131974.0
2017-04-11 13:50:00,32.32,32.37,32.31,32.34,63912.0,29.3234,29.3687,29.3143,29.3415,63912.0
2017-04-11 14:00:00,32.34,32.37,32.33,32.34,72169.0,29.3415,29.3687,29.3324,29.3415,72169.0
2017-04-11 14:10:00,32.34,32.34,32.23,32.27,61525.0,29.3415,29.3415,29.2417,29.278,61525.0
2017-04-11 14:20:00,32.28,32.32,32.27,32.29,86832.0,29.2871,29.3234,29.278,29.2962,86832.0
2017-04-11 14:30:00,32.29,32.31,32.27,32.28,131613.0,29.2962,29.3143,29.278,29.2871,131613.0
2017-04-11 14:40:00,32.28,32.3,32.25,32.29,181344.0,29.2871,29.3052,29.2599,29.2962,181344.0
2017-04-11 14:50:00,32.3,32.41,32.29,32.39,139806.0,29.3052,29.405,29.2962,29.3869,139806.0
2017-04-11 15:00:00,32.4,32.4,32.33,32.36,156972.0,29.396,29.396,29.3324,29.3597,156972.0
2017-04-11 15:10:00,32.37,32.37,32.28,32.3,197260.0,29.3687,29.3687,29.2871,29.3052,197260.0
2017-04-11 15:20:00,32.31,32.32,32.28,32.32,77109.0,29.3143,29.3234,29.2871,29.3234,77109.0
2017-04-11 15:30:00,32.31,32.33,32.28,32.33,246469.0,29.3143,29.3324,29.2871,29.3324,246469.0
2017-04-11 15:40:00,32.33,32.33,32.29,32.32,152741.0,29.3324,29.3324,29.2962,29.3234,152741.0
2017-04-11 15:50:00,32.33,32.35,32.22,32.3,1081584.0,29.3324,29.3506,29.2326,29.3052,1081584.0
2017-04-12 09:30:00,32.31,32.62,32.31,32.48,289346.0,29.3143,29.5956,29.3143,29.4685,289346.0
2017-04-12 09:40:00,32.49,32.56,32.45,32.55,304682.0,29.4776,29.5411,29.4413,29.5321,304682.0
2017-04-12 09:50:00,32.55,32.58,32.4,32.46,220793.0,29.5321,29.5593,29.396,29.4504,220793.0
2017-04-12 10:00:00,32.47,32.57,32.46,32.49,154921.0,29.4595,29.5502,29.4504,29.4776,154921.0
2017-04-12 10:10:00,32.49,32.65,32.46,32.65,178077.0,29.4776,29.6228,29.4504,29.6228,178077.0
2017-04-12 10:20:00,32.65,32.7,32.59,32.66,107412.0,29.6228,29.6681,29.5683,29.6319,107412.0
2017-04-12 10:30:00,32.66,32.76,32.66,32.76,107785.0,29.6319,29.7226,29.6319,29.7226,107785.0
2017-04-12 10:40:00,32.75,32.76,32.66,32.69,100145.0,29.7135,29.7226,29.6319,29.6591,100145.0
2017-04-12 10:50:00,32.69,32.7,32.5,32.52,296461.0,29.6591,29.6681,29.4867,29.5048,296461.0
2017-04-12 11:00:00,32.52,32.6,32.49,32.6,182654.0,29.5048,29.5774,29.4776,29.5774,182654.0
2017-04-12 11:10:00,32.59,32.66,32.57,32.65,92583.0,29.5683,29.6319,29.5502,29.6228,92583.0
2017-04-12 11:20:00,32.66,32.72,32.66,32.72,87998.0,29.6319,29.6863,29.6319,29.6863,87998.0
2017-04-12 11:30:00,32.72,32.72,32.55,32.58,82315.0,29.6863,29.6863,29.5321,29.5593,82315.0
2017-04-12 11:40:00,32.57,32.63,32.56,32.59,56551.0,29.5502,29.6046,29.5411,29.5683,56551.0
2017-04-12 11:50:00,32.59,32.59,32.52,32.56,90570.0,29.5683,29.5683,29.5048,29.5411,90570.0
2017-04-12 12:00:00,32.56,32.62,32.55,32.62,76897.0,29.5411,29.5956,29.5321,29.5956,76897.0
2017-04-12 12:10:00,32.61,32.65,32.6,32.64,54306.0,29.5865,29.6228,29.5774,29.6137,54306.0
2017-04-12 12:20:00,32.63,32.67,32.62,32.65,75773.0,29.6046,29.6409,29.5956,29.6228,75773.0
2017-04-12 12:30:00,32.64,32.66,32.63,32.66,61486.0,29.6137,29.6319,29.6046,29.6319,61486.0
2017-04-12 12:40:00,32.66,32.71,32.65,32.7,73704.0,29.6319,29.6772,29.6228,29.6681,73704.0
2017-04-12 12:50:00,32.7,32.74,32.68,32.74,112312.0,29.6681,29.7044,29.65,29.7044,112312.0
2017-04-12 13:00:00,32.74,32.79,32.73,32.76,78624.0,29.7044,29.7498,29.6954,29.7226,78624.0
2017-04-12 13:10:00,32.76,32.77,32.71,32.75,51755.0,29.7226,29.7317,29.6772,29.7135,51755.0
2017-04-12 13:20:00,32.75,32.75,32.68,32.7,58251.0,29.7135,29.7135,29.65,29.6681,58251.0
2017-04-12 13:30:00,32.7,32.75,32.67,32.74,65056.0,29.6681,29.7135,29.6409,29.7044,65056.0
2017-04-12 13:40:00,32.74,32.8,32.74,32.78,78505.0,29.7044,29.7589,29.7044,29.7407,78505.0
2017-04-12 13:50:00,32.77,32.84,32.74,32.84,86044.0,29.7317,29.7952,29.7044,29.7952,86044.0
2017-04-12 14:00:00,32.83,32.84,32.8,32.8,73268.0,29.7861,29.7952,29.7589,29.7589,73268.0
2017-04-12 14:10:00,32.79,32.8,32.76,32.78,47196.0,29.7498,29.7589,29.7226,29.7407,47196.0
2017-04-12 14:20:00,32.78,32.79,32.75,32.79,58679.0,29.7407,29.7498,29.7135,29.7498,58679.0
2017-04-12 14:30:00,32.78,32.87,32.77,32.83,147896.0,29.7407,29.8224,29.7317,29.7861,147896.0
2017-04-12 14:40:00,32.83,32.84,32.8,32.84,75503.0,29.7861,29.7952,29.7589,29.7952,75503.0
2017-04-12 14:50:00,32.84,32.88,32.81,32.87,142337.0,29.7952,29.8315,29.7679,29.8224,142337.0
2017-04-12 15:00:00,32.87,32.88,32.78,32.78,111103.0,29.8224,29.8315,29.7407,29.7407,111103.0
2017-04-12 15:10:00,32.78,32.81,32.7,32.7,112558.0,29.7407,29.7679,29.6681,29.6681,112558.0
2017-04-12 15:20:00,32.71,32.8,32.7,32.74,173822.0,29.6772,29.7589,29.6681,29.7044,173822.0
2017-04-12 15:30:00,32.74,32.75,32.7,32.7,147414.0,29.7044,29.7135,29.6681,29.6681,147414.0
2017-04-12 15:40:00,32.7,32.73,32.67,32.72,210594.0,29.6681,29.6954,29.6409,29.6863,210594.0
2017-04-12 15:50:00,32.72,32.75,32.69,32.7,703853.0,29.6863,29.7135,29.6591,29.6681,703853.0
2017-04-13 09:30:00,32.74,32.81,32.58,32.6,179339.0,29.7044,29.7679,29.5593,29.5774,179339.0
2017-04-13 09:40:00,32.59,32.7,32.55,32.63,59915.0,29.5683,29.6681,29.5321,29.6046,59915.0
2017-04-13 09:50:00,32.62,32.77,32.61,32.74,57975.0,29.5956,29.7317,29.5865,29.7044,57975.0
2017-04-13 10:00:00,32.75,32.86,32.75,32.8,96200.0,29.7135,29.8133,29.7135,29.7589,96200.0
2017-04-13 10:10:00,32.79,32.86,32.76,32.82,46765.0,29.7498,29.8133,29.7226,29.777,46765.0
2017-04-13 10:20:00,32.82,32.87,32.76,32.77,43232.0,29.777,29.8224,29.7226,29.7317,43232.0
2017-04-13 10:30:00,32.77,32.82,32.74,32.82,43174.0,29.7317,29.777,29.7044,29.777,43174.0
2017-04-13 10:40:00,32.82,32.84,32.78,32.79,73038.0,29.777,29.7952,29.7407,29.7498,73038.0
2017-04-13 10:50:00,32.79,32.85,32.79,32.84,101906.0,29.7498,29.8042,29.7498,29.7952,101906.0
2017-04-13 11:00:00,32.84,32.85,32.76,32.77,73401.0,29.7952,29.8042,29.7226,29.7317,73401.0
2017-04-13 11:10:00,32.77,32.78,32.69,32.7,36272.0,29.7317,29.7407,29.6591,29.6681,36272.0
2017-04-13 11:20:00,32.7,32.74,32.68,32.73,32176.0,29.6681,29.7044,29.65,29.6954,32176.0
2017-04-13 11:30:00,32.73,32.76,32.72,32.73,19592.0,29.6954,29.7226,29.6863,29.6954,19592.0
2017-04-13 11:40:00,32.72,32.72,32.67,32.68,29040.0,29.6863,29.6863,29.6409,29.65,29040.0
2017-04-13 11:50:00,32.68,32.73,32.66,32.73,54444.0,29.65,29.6954,29.6319,29.6954,54444.0
2017-04-13 12:00:00,32.72,32.72,32.65,32.66,63163.0,29.6863,29.6863,29.6228,29.6319,63163.0
2017-04-13 12:10:00,32.65,32.68,32.65,32.68,36452.0,29.6228,29.65,29.6228,29.65,36452.0
2017-04-13 12:20:00,32.67,32.69,32.65,32.68,27012.0,29.6409,29.6591,29.6228,29.65,27012.0
2017-04-13 12:30:00,32.69,32.69,32.65,32.66,24400.0,29.6591,29.6591,29.6228,29.6319,24400.0
2017-04-13 12:40:00,32.66,32.67,32.62,32.62,30527.0,29.6319,29.6409,29.5956,29.5956,30527.0
2017-04-13 12:50:00,32.61,32.65,32.61,32.62,29508.0,29.5865,29.6228,29.5865,29.5956,29508.0
2017-04-13 13:00:00,32.63,32.63,32.52,32.54,45916.0,29.6046,29.6046,29.5048,29.523,45916.0
2017-04-13 13:10:00,32.54,32.55,32.5,32.54,56740.0,29.523,29.5321,29.4867,29.523,56740.0
2017-04-13 13:20:00,32.55,32.58,32.52,32.57,31197.0,29.5321,29.5593,29.5048,29.5502,31197.0
2017-04-13 13:30:00,32.56,32.57,32.52,32.54,35534.0,29.5411,29.5502,29.5048,29.523,35534.0
2017-04-13 13:40:00,32.54,32.57,32.5,32.52,56426.0,29.523,29.5502,29.4867,29.5048,56426.0
2017-04-13 13:50:00,32.52,32.55,32.51,32.51,45080.0,29.5048,29.5321,29.4958,29.4958,45080.0
2017-04-13 14:00:00,32.52,32.55,32.49,32.53,69398.0,29.5048,29.5321,29.4776,29.5139,69398.0
2017-04-13 14:10:00,32.54,32.56,32.5,32.53,53050.0,29.523,29.5411,29.4867,29.5139,53050.0
2017-04-13 14:20:00,32.52,32.59,32.52,32.57,35429.0,29.5048,29.5683,29.5048,29.5502,35429.0
2017-04-13 14:30:00,32.56,32.58,32.53,32.54,59246.0,29.5411,29.5593,29.5139,29.523,59246.0
2017-04-13 14:40:00,32.54,32.59,32.54,32.55,47728.0,29.523,29.5683,29.523,29.5321,47728.0
2017-04-13 14:50:00,32.55,32.57,32.52,32.54,68530.0,29.5321,29.5502,29.5048,29.523,68530.0
2017-04-13 15:00:00,32.53,32.57,32.52,32.55,35436.0,29.5139,29.5502,29.5048,29.5321,35436.0
2017-04-13 15:10:00,32.56,32.56,32.5,32.51,54712.0,29.5411,29.5411,29.4867,29.4958,54712.0
2017-04-13 15:20:00,32.51,32.55,32.5,32.52,59840.0,29.4958,29.5321,29.4867,29.5048,59840.0
2017-04-13 15:30:00,32.51,32.53,32.49,32.5,144303.0,29.4958,29.5139,29.4776,29.4867,144303.0
2017-04-13 15:40:00,32.5,32.55,32.49,32.53,175678.0,29.4867,29.5321,29.4776,29.5139,175678.0
2017-04-13 15:50:00,32.53,32.55,32.45,32.45,451375.0,29.5139,29.5321,29.4413,29.4413,451375.0
2017-04-17 09:30:00,32.67,33.09,32.65,32.88,577779.0,29.6409,30.022,29.6228,29.8315,577779.0
2017-04-17 09:40:00,32.86,32.93,32.63,32.63,201721.0,29.8133,29.8768,29.6046,29.6046,201721.0
2017-04-17 09:50:00,32.63,32.76,32.58,32.65,122610.0,29.6046,29.7226,29.5593,29.6228,122610.0
2017-04-17 10:00:00,32.66,32.8,32.66,32.76,88541.0,29.6319,29.7589,29.6319,29.7226,88541.0
2017-04-17 10:10:00,32.75,32.83,32.71,32.79,76727.0,29.7135,29.7861,29.6772,29.7498,76727.0
2017-04-17 10:20:00,32.79,32.84,32.69,32.79,109455.0,29.7498,29.7952,29.6591,29.7498,109455.0
2017-04-17 10:30:00,32.79,32.8,32.74,32.76,78279.0,29.7498,29.7589,29.7044,29.7226,78279.0
2017-04-17 10:40:00,32.76,32.76,32.69,32.72,44615.0,29.7226,29.7226,29.6591,29.6863,44615.0
2017-04-17 10:50:00,32.73,32.75,32.71,32.74,17904.0,29.6954,29.7135,29.6772,29.7044,17904.0
2017-04-17 11:00:00,32.74,32.75,32.66,32.73,50667.0,29.7044,29.7135,29.6319,29.6954,50667.0
2017-04-17 11:10:00,32.74,32.75,32.71,32.74,30805.0,29.7044,29.7135,29.6772,29.7044,30805.0
2017-04-17 11:20:00,32.74,32.76,32.67,32.69,69738.0,29.7044,29.7226,29.6409,29.6591,69738.0
2017-04-17 11:30:00,32.69,32.72,32.69,32.7,24761.0,29.6591,29.6863,29.6591,29.6681,24761.0
2017-04-17 11:40:00,32.7,32.71,32.64,32.65,44599.0,29.6681,29.6772,29.6137,29.6228,44599.0
2017-04-17 11:50:00,32.65,32.68,32.63,32.64,32816.0,29.6228,29.65,29.6046,29.6137,32816.0
2017-04-17 12:00:00,32.63,32.65,32.6,32.65,38203.0,29.6046,29.6228,29.5774,29.6228,38203.0
2017-04-17 12:10:00,32.64,32.72,32.64,32.72,34365.0,29.6137,29.6863,29.6137,29.6863,34365.0
2017-04-17 12:20:00,32.72,32.75,32.7,32.74,89186.0,29.6863,29.7135,29.6681,29.7044,89186.0
2017-04-17 12:30:00,32.74,32.78,32.71,32.74,59440.0,29.7044,29.7407,29.6772,29.7044,59440.0
2017-04-17 12:40:00,32.73,32.76,32.73,32.74,21308.0,29.6954,29.7226,29.6954,29.7044,21308.0
2017-04-17 12:50:00,32.74,32.75,32.7,32.7,25924.0,29.7044,29.7135,29.6681,29.6681,25924.0
2017-04-17 13:00:00,32.69,32.72,32.68,32.69,170495.0,29.6591,29.6863,29.65,29.6591,170495.0
2017-04-17 13:10:00,32.69,32.69,32.62,32.65,26846.0,29.6591,29.6591,29.5956,29.6228,26846.0
2017-04-17 13:20:00,32.65,32.67,32.64,32.66,18376.0,29.6228,29.6409,29.6137,29.6319,18376.0
2017-04-17 13:30:00,32.66,32.68,32.63,32.65,32028.0,29.6319,29.65,29.6046,29.6228,32028.0
2017-04-17 13:40:00,32.65,32.65,32.61,32.63,27085.0,29.6228,29.6228,29.5865,29.6046,27085.0
2017-04-17 13:50:00,32.63,32.63,32.58,32.62,34532.0,29.6046,29.6046,29.5593,29.5956,34532.0
2017-04-17 14:00:00,32.62,32.65,32.6,32.61,64449.0,29.5956,29.6228,29.5774,29.5865,64449.0
2017-04-17 14:10:00,32.61,32.63,32.6,32.6,37508.0,29.5865,29.6046,29.5774,29.5774,37508.0
2017-04-17 14:20:00,32.61,32.61,32.59,32.61,21477.0,29.5865,29.5865,29.5683,29.5865,21477.0
2017-04-17 14:30:00,32.6,32.63,32.59,32.62,47721.0,29.5774,29.6046,29.5683,29.5956,47721.0
2017-04-17 14:40:00,32.62,32.63,32.61,32.62,50517.0,29.5956,29.6046,29.5865,29.5956,50517.0
2017-04-17 14:50:00,32.62,32.63,32.59,32.59,82084.0,29.5956,29.6046,29.5683,29.5683,82084.0
2017-04-17 15:00:00,32.6,32.61,32.58,32.59,31942.0,29.5774,29.5865,29.5593,29.5683,31942.0
2017-04-17 15:10:00,32.6,32.63,32.59,32.63,97572.0,29.5774,29.6046,29.5683,29.6046,97572.0
2017-04-17 15:20:00,32.63,32.73,32.62,32.7,105333.0,29.6046,29.6954,29.5956,29.6681,105333.0
2017-04-17 15:30:00,32.69,32.7,32.65,32.68,60138.0,29.6591,29.6681,29.6228,29.65,60138.0
2017-04-17 15:40:00,32.68,32.71,32.67,32.68,89432.0,29.65,29.6772,29.6409,29.65,89432.0
2017-04-17 15:50:00,32.69,32.87,32.68,32.72,813146.0,29.6591,29.8224,29.65,29.6863,813146.0
2017-04-18 09:30:00,32.67,32.91,32.61,32.89,382438.0,29.6409,29.8587,29.5865,29.8405,382438.0
2017-04-18 09:40:00,32.89,32.89,32.7,32.79,190628.0,29.8405,29.8405,29.6681,29.7498,190628.0
2017-04-18 09:50:00,32.79,32.8,32.63,32.71,88337.0,29.7498,29.7589,29.6046,29.6772,88337.0
2017-04-18 10:00:00,32.71,32.81,32.68,32.79,96248.0,29.6772,29.7679,29.65,29.7498,96248.0
2017-04-18 10:10:00,32.79,32.79,32.57,32.58,94117.0,29.7498,29.7498,29.5502,29.5593,94117.0
2017-04-18 10:20:00,32.57,32.64,32.55,32.58,55865.0,29.5502,29.6137,29.5321,29.5593,55865.0
2017-04-18 10:30:00,32.58,32.66,32.56,32.65,75923.0,29.5593,29.6319,29.5411,29.6228,75923.0
2017-04-18 10:40:00,32.66,32.67,32.63,32.67,56477.0,29.6319,29.6409,29.6046,29.6409,56477.0
2017-04-18 10:50:00,32.66,32.77,32.65,32.77,79449.0,29.6319,29.7317,29.6228,29.7317,79449.0
2017-04-18 11:00:00,32.77,32.81,32.73,32.81,94853.0,29.7317,29.7679,29.6954,29.7679,94853.0
2017-04-18 11:10:00,32.81,32.99,32.81,32.95,190541.0,29.7679,29.9313,29.7679,29.895,190541.0
2017-04-18 11:20:00,32.95,33.01,32.9,32.91,175130.0,29.895,29.9494,29.8496,29.8587,175130.0
2017-04-18 11:30:00,32.91,32.92,32.79,32.84,103126.0,29.8587,29.8677,29.7498,29.7952,103126.0
2017-04-18 11:40:00,32.83,32.96,32.83,32.95,96146.0,29.7861,29.904,29.7861,29.895,96146.0
2017-04-18 11:50:00,32.95,32.95,32.86,32.89,75677.0,29.895,29.895,29.8133,29.8405,75677.0
2017-04-18 12:00:00,32.88,32.91,32.83,32.88,97297.0,29.8315,29.8587,29.7861,29.8315,97297.0
2017-04-18 12:10:00,32.87,32.93,32.86,32.91,60049.0,29.8224,29.8768,29.8133,29.8587,60049.0
2017-04-18 12:20:00,32.91,32.94,32.9,32.94,46387.0,29.8587,29.8859,29.8496,29.8859,46387.0
2017-04-18 12:30:00,32.93,32.98,32.93,32.93,70523.0,29.8768,29.9222,29.8768,29.8768,70523.0
2017-04-18 12:40:00,32.93,32.97,32.91,32.93,51478.0,29.8768,29.9131,29.8587,29.8768,51478.0
2017-04-18 12:50:00,32.94,32.98,32.93,32.95,62155.0,29.8859,29.9222,29.8768,29.895,62155.0
2017-04-18 13:00:00,32.95,32.96,32.9,32.92,135471.0,29.895,29.904,29.8496,29.8677,135471.0
2017-04-18 13:10:00,32.92,32.94,32.89,32.9,193897.0,29.8677,29.8859,29.8405,29.8496,193897.0
2017-04-18 13:20:00,32.9,32.91,32.81,32.87,118630.0,29.8496,29.8587,29.7679,29.8224,118630.0
2017-04-18 13:30:00,32.86,32.91,32.85,32.89,65055.0,29.8133,29.8587,29.8042,29.8405,65055.0
2017-04-18 13:40:00,32.89,32.92,32.86,32.9,46970.0,29.8405,29.8677,29.8133,29.8496,46970.0
2017-04-18 13:50:00,32.9,32.91,32.87,32.89,44952.0,29.8496,29.8587,29.8224,29.8405,44952.0
2017-04-18 14:00:00,32.89,32.91,32.84,32.84,72522.0,29.8405,29.8587,29.7952,29.7952,72522.0
2017-04-18 14:10:00,32.85,32.87,32.84,32.86,36187.0,29.8042,29.8224,29.7952,29.8133,36187.0
2017-04-18 14:20:00,32.86,32.86,32.81,32.85,44610.0,29.8133,29.8133,29.7679,29.8042,44610.0
2017-04-18 14:30:00,32.84,32.87,32.81,32.81,70374.0,29.7952,29.8224,29.7679,29.7679,70374.0
2017-04-18 14:40:00,32.81,32.84,32.78,32.8,48578.0,29.7679,29.7952,29.7407,29.7589,48578.0
2017-04-18 14:50:00,32.8,32.81,32.76,32.79,56145.0,29.7589,29.7679,29.7226,29.7498,56145.0
2017-04-18 15:00:00,32.8,32.84,32.79,32.83,56434.0,29.7589,29.7952,29.7498,29.7861,56434.0
2017-04-18 15:10:00,32.83,32.85,32.79,32.85,56652.0,29.7861,29.8042,29.7498,29.8042,56652.0
2017-04-18 15:20:00,32.86,32.88,32.83,32.87,64340.0,29.8133,29.8315,29.7861,29.8224,64340.0
2017-04-18 15:30:00,32.87,32.9,32.86,32.89,91793.0,29.8224,29.8496,29.8133,29.8405,91793.0
2017-04-18 15:40:00,32.9,32.91,32.88,32.9,125476.0,29.8496,29.8587,29.8315,29.8496,125476.0
2017-04-18 15:50:00,32.9,32.9,32.84,32.84,312420.0,29.8496,29.8496,29.7952,29.7952,312420.0
2017-04-19 09:30:00,33.16,33.68,33.1,33.67,646450.0,30.0855,30.5573,30.0311,30.5482,646450.0
2017-04-19 09:40:00,33.66,34.0,33.63,33.91,1083541.0,30.5391,30.8476,30.5119,30.766,1083541.0
2017-04-19 09:50:00,33.9,33.99,33.77,33.9,883751.0,30.7569,30.8385,30.6389,30.7569,883751.0
2017-04-19 10:00:00,33.9,33.92,33.73,33.83,535516.0,30.7569,30.775,30.6026,30.6934,535516.0
2017-04-19 10:10:00,33.83,33.86,33.51,33.61,337166.0,30.6934,30.7206,30.403,30.4938,337166.0
2017-04-19 10:20:00,33.61,33.78,33.6,33.66,225892.0,30.4938,30.648,30.4847,30.5391,225892.0
2017-04-19 10:30:00,33.66,33.73,33.6,33.68,226551.0,30.5391,30.6026,30.4847,30.5573,226551.0
2017-04-19 10:40:00,33.67,33.68,33.41,33.41,212672.0,30.5482,30.5573,30.3123,30.3123,212672.0
2017-04-19 10:50:00,33.42,33.47,33.27,33.43,407799.0,30.3214,30.3668,30.1853,30.3305,407799.0
2017-04-19 11:00:00,33.44,33.61,33.44,33.61,191657.0,30.3395,30.4938,30.3395,30.4938,191657.0
2017-04-19 11:10:00,33.61,33.72,33.56,33.71,173231.0,30.4938,30.5936,30.4484,30.5845,173231.0
2017-04-19 11:20:00,33.7,33.78,33.65,33.78,235654.0,30.5754,30.648,30.5301,30.648,235654.0
2017-04-19 11:30:00,33.78,33.82,33.74,33.78,150425.0,30.648,30.6843,30.6117,30.648,150425.0
2017-04-19 11:40:00,33.79,33.81,33.7,33.7,146528.0,30.6571,30.6752,30.5754,30.5754,146528.0
2017-04-19 11:50:00,33.7,33.76,33.59,33.6,237713.0,30.5754,30.6299,30.4756,30.4847,237713.0
2017-04-19 12:00:00,33.6,33.68,33.58,33.63,170179.0,30.4847,30.5573,30.4666,30.5119,170179.0
2017-04-19 12:10:00,33.62,33.63,33.52,33.52,167076.0,30.5028,30.5119,30.4121,30.4121,167076.0
2017-04-19 12:20:00,33.52,33.58,33.47,33.56,120289.0,30.4121,30.4666,30.3668,30.4484,120289.0
2017-04-19 12:30:00,33.55,33.62,33.53,33.59,125055.0,30.4393,30.5028,30.4212,30.4756,125055.0
2017-04-19 12:40:00,33.59,33.65,33.59,33.63,137157.0,30.4756,30.5301,30.4756,30.5119,137157.0
2017-04-19 12:50:00,33.63,33.72,33.59,33.65,310243.0,30.5119,30.5936,30.4756,30.5301,310243.0
2017-04-19 13:00:00,33.66,33.7,33.6,33.62,131210.0,30.5391,30.5754,30.4847,30.5028,131210.0
2017-04-19 13:10:00,33.62,33.65,33.54,33.58,101958.0,30.5028,30.5301,30.4303,30.4666,101958.0
2017-04-19 13:20:00,33.59,33.69,33.58,33.63,77149.0,30.4756,30.5664,30.4666,30.5119,77149.0
2017-04-19 13:30:00,33.62,33.62,33.55,33.56,79526.0,30.5028,30.5028,30.4393,30.4484,79526.0
2017-04-19 13:40:00,33.56,33.58,33.5,33.5,85076.0,30.4484,30.4666,30.394,30.394,85076.0
2017-04-19 13:50:00,33.5,33.55,33.47,33.51,85364.0,30.394,30.4393,30.3668,30.403,85364.0
2017-04-19 14:00:00,33.51,33.55,33.49,33.51,104668.0,30.403,30.4393,30.3849,30.403,104668.0
2017-04-19 14:10:00,33.51,33.53,33.45,33.48,69632.0,30.403,30.4212,30.3486,30.3758,69632.0
2017-04-19 14:20:00,33.48,33.54,33.46,33.51,82065.0,30.3758,30.4303,30.3577,30.403,82065.0
2017-04-19 14:30:00,33.5,33.52,33.47,33.48,58028.0,30.394,30.4121,30.3668,30.3758,58028.0
2017-04-19 14:40:00,33.48,33.51,33.45,33.45,91110.0,30.3758,30.403,30.3486,30.3486,91110.0
2017-04-19 14:50:00,33.45,33.5,33.39,33.47,145237.0,30.3486,30.394,30.2942,30.3668,145237.0
2017-04-19 15:00:00,33.46,33.53,33.43,33.53,125376.0,30.3577,30.4212,30.3305,30.4212,125376.0
2017-04-19 15:10:00,33.52,33.53,33.42,33.45,113481.0,30.4121,30.4212,30.3214,30.3486,113481.0
2017-04-19 15:20:00,33.45,33.48,33.39,33.4,137566.0,30.3486,30.3758,30.2942,30.3032,137566.0
2017-04-19 15:30:00,33.4,33.41,33.36,33.38,165899.0,30.3032,30.3123,30.267,30.2851,165899.0
2017-04-19 15:40:00,33.39,33.41,33.35,33.35,177120.0,30.2942,30.3123,30.2579,30.2579,177120.0
2017-04-19 15:50:00,33.35,33.39,33.34,33.36,530316.0,30.2579,30.2942,30.2488,30.267,530316.0
2017-04-20 09:30:00,34.04,34.14,33.83,33.85,843916.0,30.8839,30.9746,30.6934,30.7115,843916.0
2017-04-20 09:40:00,33.86,33.89,33.6,33.68,249576.0,30.7206,30.7478,30.4847,30.5573,249576.0
2017-04-20 09:50:00,33.66,33.67,33.45,33.6,446953.0,30.5391,30.5482,30.3486,30.4847,446953.0
2017-04-20 10:00:00,33.6,33.89,33.59,33.88,192404.0,30.4847,30.7478,30.4756,30.7387,192404.0
2017-04-20 10:10:00,33.88,33.96,33.78,33.84,212258.0,30.7387,30.8113,30.648,30.7024,212258.0
2017-04-20 10:20:00,33.84,34.01,33.83,33.97,259712.0,30.7024,30.8567,30.6934,30.8204,259712.0
2017-04-20 10:30:00,33.97,34.0,33.9,33.95,200193.0,30.8204,30.8476,30.7569,30.8022,200193.0
2017-04-20 10:40:00,33.95,34.07,33.92,33.98,187558.0,30.8022,30.9111,30.775,30.8295,187558.0
2017-04-20 10:50:00,33.98,33.99,33.92,33.98,138077.0,30.8295,30.8385,30.775,30.8295,138077.0
2017-04-20 11:00:00,33.98,34.01,33.95,33.98,135610.0,30.8295,30.8567,30.8022,30.8295,135610.0
2017-04-20 11:10:00,33.98,34.04,33.98,34.02,111319.0,30.8295,30.8839,30.8295,30.8658,111319.0
2017-04-20 11:20:00,34.03,34.03,33.96,33.98,214162.0,30.8748,30.8748,30.8113,30.8295,214162.0
2017-04-20 11:30:00,33.98,34.01,33.93,33.94,191005.0,30.8295,30.8567,30.7841,30.7932,191005.0
2017-04-20 11:40:00,33.94,34.03,33.93,34.02,145633.0,30.7932,30.8748,30.7841,30.8658,145633.0
2017-04-20 11:50:00,34.02,34.05,33.99,34.01,165926.0,30.8658,30.893,30.8385,30.8567,165926.0
2017-04-20 12:00:00,34.02,34.1,34.01,34.09,117470.0,30.8658,30.9383,30.8567,30.9293,117470.0
2017-04-20 12:10:00,34.09,34.13,34.02,34.02,250641.0,30.9293,30.9656,30.8658,30.8658,250641.0
2017-04-20 12:20:00,34.02,34.07,33.99,34.02,142331.0,30.8658,30.9111,30.8385,30.8658,142331.0
2017-04-20 12:30:00,34.01,34.08,34.01,34.05,74281.0,30.8567,30.9202,30.8567,30.893,74281.0
2017-04-20 12:40:00,34.04,34.05,34.02,34.04,66009.0,30.8839,30.893,30.8658,30.8839,66009.0
2017-04-20 12:50:00,34.04,34.05,34.01,34.02,65226.0,30.8839,30.893,30.8567,30.8658,65226.0
2017-04-20 13:00:00,34.02,34.07,34.02,34.02,75011.0,30.8658,30.9111,30.8658,30.8658,75011.0
2017-04-20 13:10:00,34.03,34.06,33.95,33.96,106007.0,30.8748,30.902,30.8022,30.8113,106007.0
2017-04-20 13:20:00,33.95,33.97,33.85,33.85,156962.0,30.8022,30.8204,30.7115,30.7115,156962.0
2017-04-20 13:30:00,33.86,33.89,33.78,33.8,149840.0,30.7206,30.7478,30.648,30.6662,149840.0
2017-04-20 13:40:00,33.8,33.85,33.79,33.83,66538.0,30.6662,30.7115,30.6571,30.6934,66538.0
2017-04-20 13:50:00,33.84,33.9,33.83,33.86,119067.0,30.7024,30.7569,30.6934,30.7206,119067.0
2017-04-20 14:00:00,33.87,33.95,33.85,33.94,102921.0,30.7297,30.8022,30.7115,30.7932,102921.0
2017-04-20 14:10:00,33.93,33.96,33.92,33.93,76841.0,30.7841,30.8113,30.775,30.7841,76841.0
2017-04-20 14:20:00,33.94,33.94,33.87,33.87,55047.0,30.7932,30.7932,30.7297,30.7297,55047.0
2017-04-20 14:30:00,33.86,33.88,33.83,33.84,83119.0,30.7206,30.7387,30.6934,30.7024,83119.0
2017-04-20 14:40:00,33.84,33.87,33.83,33.86,64606.0,30.7024,30.7297,30.6934,30.7206,64606.0
2017-04-20 14:50:00,33.86,33.88,33.83,33.85,52249.0,30.7206,30.7387,30.6934,30.7115,52249.0
2017-04-20 15:00:00,33.85,33.87,33.84,33.86,95811.0,30.7115,30.7297,30.7024,30.7206,95811.0
2017-04-20 15:10:00,33.85,33.9,33.84,33.87,98202.0,30.7115,30.7569,30.7024,30.7297,98202.0
2017-04-20 15:20:00,33.87,33.99,33.85,33.98,275255.0,30.7297,30.8385,30.7115,30.8295,275255.0
2017-04-20 15:30:00,33.98,34.03,33.96,34.03,401983.0,30.8295,30.8748,30.8113,30.8748,401983.0
2017-04-20 15:40:00,34.02,34.07,34.01,34.07,324121.0,30.8658,30.9111,30.8567,30.9111,324121.0
2017-04-20 15:50:00,34.07,34.08,33.96,33.96,688374.0,30.9111,30.9202,30.8113,30.8113,688374.0
2017-04-21 09:30:00,34.14,34.45,34.0,34.24,1020942.0,30.9746,31.2559,30.8476,31.0654,1020942.0
2017-04-21 09:40:00,34.24,34.31,34.14,34.27,1195217.0,31.0654,31.1289,30.9746,31.0926,1195217.0
2017-04-21 09:50:00,34.27,34.4,34.21,34.34,440347.0,31.0926,31.2105,31.0381,31.1561,440347.0
2017-04-21 10:00:00,34.35,34.6,34.35,34.59,672776.0,31.1652,31.392,31.1652,31.3829,672776.0
2017-04-21 10:10:00,34.59,34.68,34.45,34.63,392100.0,31.3829,31.4646,31.2559,31.4192,392100.0
2017-04-21 10:20:00,34.63,34.73,34.58,34.59,253904.0,31.4192,31.5099,31.3738,31.3829,253904.0
2017-04-21 10:30:00,34.58,34.63,34.52,34.59,290230.0,31.3738,31.4192,31.3194,31.3829,290230.0
2017-04-21 10:40:00,34.58,34.59,34.43,34.45,207016.0,31.3738,31.3829,31.2377,31.2559,207016.0
2017-04-21 10:50:00,34.46,34.56,34.46,34.54,147052.0,31.265,31.3557,31.265,31.3375,147052.0
2017-04-21 11:00:00,34.54,34.55,34.47,34.52,167204.0,31.3375,31.3466,31.274,31.3194,167204.0
2017-04-21 11:10:00,34.52,34.54,34.46,34.51,139981.0,31.3194,31.3375,31.265,31.3103,139981.0
2017-04-21 11:20:00,34.51,34.58,34.49,34.52,188334.0,31.3103,31.3738,31.2922,31.3194,188334.0
2017-04-21 11:30:00,34.53,34.55,34.45,34.49,214696.0,31.3285,31.3466,31.2559,31.2922,214696.0
2017-04-21 11:40:00,34.5,34.5,34.36,34.36,170383.0,31.3013,31.3013,31.1742,31.1742,170383.0
2017-04-21 11:50:00,34.36,34.44,34.36,34.42,115118.0,31.1742,31.2468,31.1742,31.2287,115118.0
2017-04-21 12:00:00,34.41,34.44,34.3,34.31,178601.0,31.2196,31.2468,31.1198,31.1289,178601.0
2017-04-21 12:10:00,34.32,34.37,34.27,34.32,479557.0,31.1379,31.1833,31.0926,31.1379,479557.0
2017-04-21 12:20:00,34.32,34.44,34.32,34.38,146124.0,31.1379,31.2468,31.1379,31.1924,146124.0
2017-04-21 12:30:00,34.39,34.44,34.37,34.43,88620.0,31.2015,31.2468,31.1833,31.2377,88620.0
2017-04-21 12:40:00,34.43,34.46,34.38,34.42,151830.0,31.2377,31.265,31.1924,31.2287,151830.0
2017-04-21 12:50:00,34.41,34.44,34.34,34.35,96396.0,31.2196,31.2468,31.1561,31.1652,96396.0
2017-04-21 13:00:00,34.36,34.41,34.35,34.38,105554.0,31.1742,31.2196,31.1652,31.1924,105554.0
2017-04-21 13:10:00,34.39,34.41,34.32,34.33,119951.0,31.2015,31.2196,31.1379,31.147,119951.0
2017-04-21 13:20:00,34.32,34.39,34.32,34.39,100800.0,31.1379,31.2015,31.1379,31.2015,100800.0
2017-04-21 13:30:00,34.39,34.42,34.34,34.36,233897.0,31.2015,31.2287,31.1561,31.1742,233897.0
2017-04-21 13:40:00,34.35,34.36,34.29,34.36,186904.0,31.1652,31.1742,31.1107,31.1742,186904.0
2017-04-21 13:50:00,34.36,34.44,34.35,34.42,132177.0,31.1742,31.2468,31.1652,31.2287,132177.0
2017-04-21 14:00:00,34.42,34.42,34.35,34.36,70798.0,31.2287,31.2287,31.1652,31.1742,70798.0
2017-04-21 14:10:00,34.37,34.38,34.34,34.34,100993.0,31.1833,31.1924,31.1561,31.1561,100993.0
2017-04-21 14:20:00,34.35,34.36,34.3,34.3,130707.0,31.1652,31.1742,31.1198,31.1198,130707.0
2017-04-21 14:30:00,34.3,34.37,34.28,34.34,230760.0,31.1198,31.1833,31.1017,31.1561,230760.0
2017-04-21 14:40:00,34.33,34.33,34.26,34.31,170187.0,31.147,31.147,31.0835,31.1289,170187.0
2017-04-21 14:50:00,34.31,34.33,34.24,34.27,248923.0,31.1289,31.147,31.0654,31.0926,248923.0
2017-04-21 15:00:00,34.27,34.3,34.25,34.3,131661.0,31.0926,31.1198,31.0744,31.1198,131661.0
2017-04-21 15:10:00,34.29,34.32,34.27,34.27,366659.0,31.1107,31.1379,31.0926,31.0926,366659.0
2017-04-21 15:20:00,34.27,34.29,34.25,34.25,114373.0,31.0926,31.1107,31.0744,31.0744,114373.0
2017-04-21 15:30:00,34.26,34.31,34.25,34.3,383804.0,31.0835,31.1289,31.0744,31.1198,383804.0
2017-04-21 15:40:00,34.29,34.38,34.28,34.38,567843.0,31.1107,31.1924,31.1017,31.1924,567843.0
2017-04-21 15:50:00,34.38,34.4,34.32,34.34,694217.0,31.1924,31.2105,31.1379,31.1561,694217.0
2017-04-24 09:30:00,34.78,34.94,34.7,34.73,836014.0,31.5553,31.7005,31.4827,31.5099,836014.0
2017-04-24 09:40:00,34.73,34.77,34.38,34.41,732265.0,31.5099,31.5462,31.1924,31.2196,732265.0
2017-04-24 09:50:00,34.41,34.57,34.36,34.55,443935.0,31.2196,31.3648,31.1742,31.3466,443935.0
2017-04-24 10:00:00,34.56,34.77,34.56,34.76,353818.0,31.3557,31.5462,31.3557,31.5371,353818.0
2017-04-24 10:10:00,34.76,34.78,34.64,34.65,329475.0,31.5371,31.5553,31.4283,31.4373,329475.0
2017-04-24 10:20:00,34.65,34.67,34.6,34.64,182262.0,31.4373,31.4555,31.392,31.4283,182262.0
2017-04-24 10:30:00,34.64,34.73,34.62,34.71,259493.0,31.4283,31.5099,31.4101,31.4918,259493.0
2017-04-24 10:40:00,34.71,34.83,34.68,34.82,101617.0,31.4918,31.6007,31.4646,31.5916,101617.0
2017-04-24 10:50:00,34.82,34.83,34.75,34.8,96275.0,31.5916,31.6007,31.5281,31.5734,96275.0
2017-04-24 11:00:00,34.8,34.82,34.74,34.76,141613.0,31.5734,31.5916,31.519,31.5371,141613.0
2017-04-24 11:10:00,34.76,34.78,34.68,34.7,79721.0,31.5371,31.5553,31.4646,31.4827,79721.0
2017-04-24 11:20:00,34.7,34.78,34.7,34.72,78854.0,31.4827,31.5553,31.4827,31.5009,78854.0
2017-04-24 11:30:00,34.72,34.74,34.68,34.73,75567.0,31.5009,31.519,31.4646,31.5099,75567.0
2017-04-24 11:40:00,34.74,34.74,34.63,34.64,319967.0,31.519,31.519,31.4192,31.4283,319967.0
2017-04-24 11:50:00,34.64,34.66,34.43,34.46,344156.0,31.4283,31.4464,31.2377,31.265,344156.0
2017-04-24 12:00:00,34.47,34.52,34.46,34.5,135809.0,31.274,31.3194,31.265,31.3013,135809.0
2017-04-24 12:10:00,34.5,34.58,34.49,34.55,166754.0,31.3013,31.3738,31.2922,31.3466,166754.0
2017-04-24 12:20:00,34.55,34.65,34.55,34.63,67484.0,31.3466,31.4373,31.3466,31.4192,67484.0
2017-04-24 12:30:00,34.63,34.67,34.62,34.64,96604.0,31.4192,31.4555,31.4101,31.4283,96604.0
2017-04-24 12:40:00,34.64,34.66,34.6,34.61,61354.0,31.4283,31.4464,31.392,31.4011,61354.0
2017-04-24 12:50:00,34.61,34.64,34.59,34.64,70535.0,31.4011,31.4283,31.3829,31.4283,70535.0
2017-04-24 13:00:00,34.64,34.64,34.56,34.61,147590.0,31.4283,31.4283,31.3557,31.4011,147590.0
2017-04-24 13:10:00,34.61,34.65,34.59,34.64,106711.0,31.4011,31.4373,31.3829,31.4283,106711.0
2017-04-24 13:20:00,34.63,34.71,34.63,34.7,78873.0,31.4192,31.4918,31.4192,31.4827,78873.0
2017-04-24 13:30:00,34.69,34.69,34.63,34.67,92392.0,31.4736,31.4736,31.4192,31.4555,92392.0
2017-04-24 13:40:00,34.67,34.68,34.58,34.58,64318.0,31.4555,31.4646,31.3738,31.3738,64318.0
2017-04-24 13:50:00,34.59,34.59,34.53,34.57,74038.0,31.3829,31.3829,31.3285,31.3648,74038.0
2017-04-24 14:00:00,34.57,34.58,34.53,34.54,73461.0,31.3648,31.3738,31.3285,31.3375,73461.0
2017-04-24 14:10:00,34.55,34.58,34.51,34.57,103037.0,31.3466,31.3738,31.3103,31.3648,103037.0
2017-04-24 14:20:00,34.57,34.58,34.53,34.54,88879.0,31.3648,31.3738,31.3285,31.3375,88879.0
2017-04-24 14:30:00,34.54,34.56,34.52,34.55,42534.0,31.3375,31.3557,31.3194,31.3466,42534.0
2017-04-24 14:40:00,34.55,34.55,34.5,34.51,70958.0,31.3466,31.3466,31.3013,31.3103,70958.0
2017-04-24 14:50:00,34.51,34.52,34.45,34.46,144047.0,31.3103,31.3194,31.2559,31.265,144047.0
2017-04-24 15:00:00,34.45,34.55,34.45,34.54,102616.0,31.2559,31.3466,31.2559,31.3375,102616.0
2017-04-24 15:10:00,34.54,34.58,34.52,34.56,103228.0,31.3375,31.3738,31.3194,31.3557,103228.0
2017-04-24 15:20:00,34.56,34.58,34.46,34.5,240380.0,31.3557,31.3738,31.265,31.3013,240380.0
2017-04-24 15:30:00,34.5,34.52,34.49,34.5,211367.0,31.3013,31.3194,31.2922,31.3013,211367.0
2017-04-24 15:40:00,34.49,34.58,34.49,34.57,185100.0,31.2922,31.3738,31.2922,31.3648,185100.0
2017-04-24 15:50:00,34.57,34.59,34.53,34.56,535620.0,31.3648,31.3829,31.3285,31.3557,535620.0
2017-04-25 09:30:00,35.0,35.01,34.88,34.94,859735.0,31.7549,31.764,31.646,31.7005,859735.0
2017-04-25 09:40:00,34.93,35.01,34.92,34.96,359285.0,31.6914,31.764,31.6823,31.7186,359285.0
2017-04-25 09:50:00,34.96,34.98,34.88,34.95,199298.0,31.7186,31.7367,31.646,31.7095,199298.0
2017-04-25 10:00:00,34.96,34.99,34.91,34.98,124577.0,31.7186,31.7458,31.6732,31.7367,124577.0
2017-04-25 10:10:00,34.98,34.99,34.93,34.97,106275.0,31.7367,31.7458,31.6914,31.7277,106275.0
2017-04-25 10:20:00,34.97,35.02,34.96,35.0,413875.0,31.7277,31.773,31.7186,31.7549,413875.0
2017-04-25 10:30:00,35.0,35.0,34.96,34.98,130858.0,31.7549,31.7549,31.7186,31.7367,130858.0
2017-04-25 10:40:00,34.98,34.98,34.92,34.94,136242.0,31.7367,31.7367,31.6823,31.7005,136242.0
2017-04-25 10:50:00,34.94,34.99,34.93,34.99,103440.0,31.7005,31.7458,31.6914,31.7458,103440.0
2017-04-25 11:00:00,34.98,35.01,34.97,35.0,101547.0,31.7367,31.764,31.7277,31.7549,101547.0
2017-04-25 11:10:00,35.01,35.07,34.98,35.05,192762.0,31.764,31.8184,31.7367,31.8003,192762.0
2017-04-25 11:20:00,35.05,35.06,34.97,34.98,160841.0,31.8003,31.8093,31.7277,31.7367,160841.0
2017-04-25 11:30:00,34.99,35.0,34.97,34.98,58915.0,31.7458,31.7549,31.7277,31.7367,58915.0
2017-04-25 11:40:00,34.98,35.0,34.97,34.99,39282.0,31.7367,31.7549,31.7277,31.7458,39282.0
2017-04-25 11:50:00,34.99,35.0,34.97,34.98,85988.0,31.7458,31.7549,31.7277,31.7367,85988.0
2017-04-25 12:00:00,34.98,35.04,34.97,35.04,86741.0,31.7367,31.7912,31.7277,31.7912,86741.0
2017-04-25 12:10:00,35.04,35.05,34.98,35.01,147041.0,31.7912,31.8003,31.7367,31.764,147041.0
2017-04-25 12:20:00,35.0,35.01,34.98,34.99,96069.0,31.7549,31.764,31.7367,31.7458,96069.0
2017-04-25 12:30:00,35.0,35.02,34.97,35.01,418760.0,31.7549,31.773,31.7277,31.764,418760.0
2017-04-25 12:40:00,35.01,35.02,34.98,35.0,107366.0,31.764,31.773,31.7367,31.7549,107366.0
2017-04-25 12:50:00,35.0,35.0,34.96,35.0,55396.0,31.7549,31.7549,31.7186,31.7549,55396.0
2017-04-25 13:00:00,35.0,35.01,34.98,35.0,405556.0,31.7549,31.764,31.7367,31.7549,405556.0
2017-04-25 13:10:00,35.0,35.01,34.98,35.0,91458.0,31.7549,31.764,31.7367,31.7549,91458.0
2017-04-25 13:20:00,35.0,35.0,34.99,35.0,64339.0,31.7549,31.7549,31.7458,31.7549,64339.0
2017-04-25 13:30:00,35.0,35.0,34.98,35.0,57989.0,31.7549,31.7549,31.7367,31.7549,57989.0
2017-04-25 13:40:00,34.99,35.0,34.97,35.0,260570.0,31.7458,31.7549,31.7277,31.7549,260570.0
2017-04-25 13:50:00,34.99,35.0,34.97,34.98,34319.0,31.7458,31.7549,31.7277,31.7367,34319.0
2017-04-25 14:00:00,34.98,35.0,34.97,34.99,41890.0,31.7367,31.7549,31.7277,31.7458,41890.0
2017-04-25 14:10:00,35.0,35.0,34.96,34.98,149156.0,31.7549,31.7549,31.7186,31.7367,149156.0
2017-04-25 14:20:00,34.99,34.99,34.97,34.98,18700.0,31.7458,31.7458,31.7277,31.7367,18700.0
2017-04-25 14:30:00,34.98,35.0,34.96,35.0,47834.0,31.7367,31.7549,31.7186,31.7549,47834.0
2017-04-25 14:40:00,34.99,35.0,34.97,34.98,107761.0,31.7458,31.7549,31.7277,31.7367,107761.0
2017-04-25 14:50:00,34.98,34.99,34.98,34.99,21958.0,31.7367,31.7458,31.7367,31.7458,21958.0
2017-04-25 15:00:00,34.98,34.99,34.96,34.97,135396.0,31.7367,31.7458,31.7186,31.7277,135396.0
2017-04-25 15:10:00,34.98,34.99,34.96,34.99,46050.0,31.7367,31.7458,31.7186,31.7458,46050.0
2017-04-25 15:20:00,34.98,34.99,34.97,34.97,140401.0,31.7367,31.7458,31.7277,31.7277,140401.0
2017-04-25 15:30:00,34.98,34.98,34.93,34.96,152351.0,31.7367,31.7367,31.6914,31.7186,152351.0
2017-04-25 15:40:00,34.96,34.98,34.93,34.98,137091.0,31.7186,31.7367,31.6914,31.7367,137091.0
2017-04-25 15:50:00,34.97,34.99,34.93,34.95,440265.0,31.7277,31.7458,31.6914,31.7095,440265.0
2017-04-26 09:30:00,35.06,35.08,34.96,34.98,375746.0,31.8093,31.8275,31.7186,31.7367,375746.0
2017-04-26 09:40:00,34.98,35.03,34.88,35.0,181906.0,31.7367,31.7821,31.646,31.7549,181906.0
2017-04-26 09:50:00,35.01,35.02,34.93,34.97,118121.0,31.764,31.773,31.6914,31.7277,118121.0
2017-04-26 10:00:00,34.97,35.0,34.95,34.98,141427.0,31.7277,31.7549,31.7095,31.7367,141427.0
2017-04-26 10:10:00,34.97,34.99,34.93,34.95,108524.0,31.7277,31.7458,31.6914,31.7095,108524.0
2017-04-26 10:20:00,34.95,35.0,34.92,34.98,174376.0,31.7095,31.7549,31.6823,31.7367,174376.0
2017-04-26 10:30:00,34.98,35.0,34.88,34.92,183251.0,31.7367,31.7549,31.646,31.6823,183251.0
2017-04-26 10:40:00,34.92,34.93,34.85,34.87,85059.0,31.6823,31.6914,31.6188,31.6369,85059.0
2017-04-26 10:50:00,34.87,34.89,34.83,34.83,128058.0,31.6369,31.6551,31.6007,31.6007,128058.0
2017-04-26 11:00:00,34.83,34.91,34.82,34.82,148331.0,31.6007,31.6732,31.5916,31.5916,148331.0
2017-04-26 11:10:00,34.82,34.87,34.8,34.85,91512.0,31.5916,31.6369,31.5734,31.6188,91512.0
2017-04-26 11:20:00,34.85,34.91,34.84,34.88,109917.0,31.6188,31.6732,31.6097,31.646,109917.0
2017-04-26 11:30:00,34.88,34.9,34.84,34.85,71049.0,31.646,31.6642,31.6097,31.6188,71049.0
2017-04-26 11:40:00,34.85,34.88,34.8,34.81,74342.0,31.6188,31.646,31.5734,31.5825,74342.0
2017-04-26 11:50:00,34.81,34.9,34.81,34.89,55024.0,31.5825,31.6642,31.5825,31.6551,55024.0
2017-04-26 12:00:00,34.89,34.91,34.85,34.88,69479.0,31.6551,31.6732,31.6188,31.646,69479.0
2017-04-26 12:10:00,34.88,34.93,34.88,34.91,79768.0,31.646,31.6914,31.646,31.6732,79768.0
2017-04-26 12:20:00,34.91,34.91,34.85,34.86,47838.0,31.6732,31.6732,31.6188,31.6279,47838.0
2017-04-26 12:30:00,34.86,34.9,34.85,34.89,52377.0,31.6279,31.6642,31.6188,31.6551,52377.0
2017-04-26 12:40:00,34.89,34.9,34.87,34.87,51540.0,31.6551,31.6642,31.6369,31.6369,51540.0
2017-04-26 12:50:00,34.88,34.91,34.87,34.9,76109.0,31.646,31.6732,31.6369,31.6642,76109.0
2017-04-26 13:00:00,34.9,34.91,34.88,34.9,69099.0,31.6642,31.6732,31.646,31.6642,69099.0
2017-04-26 13:10:00,34.9,34.91,34.87,34.88,76875.0,31.6642,31.6732,31.6369,31.646,76875.0
2017-04-26 13:20:00,34.88,34.91,34.87,34.89,50823.0,31.646,31.6732,31.6369,31.6551,50823.0
2017-04-26 13:30:00,34.89,34.93,34.89,34.91,135641.0,31.6551,31.6914,31.6551,31.6732,135641.0
2017-04-26 13:40:00,34.9,34.92,34.87,34.9,77177.0,31.6642,31.6823,31.6369,31.6642,77177.0
2017-04-26 13:50:00,34.9,34.92,34.87,34.88,58901.0,31.6642,31.6823,31.6369,31.646,58901.0
2017-04-26 14:00:00,34.88,34.91,34.87,34.89,63617.0,31.646,31.6732,31.6369,31.6551,63617.0
2017-04-26 14:10:00,34.9,34.92,34.89,34.89,55779.0,31.6642,31.6823,31.6551,31.6551,55779.0
2017-04-26 14:20:00,34.89,34.91,34.85,34.85,86862.0,31.6551,31.6732,31.6188,31.6188,86862.0
2017-04-26 14:30:00,34.85,34.88,34.83,34.85,54813.0,31.6188,31.646,31.6007,31.6188,54813.0
2017-04-26 14:40:00,34.85,34.9,34.84,34.9,129765.0,31.6188,31.6642,31.6097,31.6642,129765.0
2017-04-26 14:50:00,34.9,34.91,34.87,34.88,70040.0,31.6642,31.6732,31.6369,31.646,70040.0
2017-04-26 15:00:00,34.88,34.91,34.87,34.9,85574.0,31.646,31.6732,31.6369,31.6642,85574.0
2017-04-26 15:10:00,34.9,34.95,34.89,34.92,131651.0,31.6642,31.7095,31.6551,31.6823,131651.0
2017-04-26 15:20:00,34.92,34.94,34.89,34.91,106165.0,31.6823,31.7005,31.6551,31.6732,106165.0
2017-04-26 15:30:00,34.91,34.92,34.88,34.9,92177.0,31.6732,31.6823,31.646,31.6642,92177.0
2017-04-26 15:40:00,34.89,34.92,34.87,34.89,187176.0,31.6551,31.6823,31.6369,31.6551,187176.0
2017-04-26 15:50:00,34.89,34.95,34.89,34.94,467489.0,31.6551,31.7095,31.6551,31.7005,467489.0
2017-04-27 09:30:00,35.05,35.12,34.97,35.0,383907.0,31.8003,31.8638,31.7277,31.7549,383907.0
2017-04-27 09:40:00,34.99,35.09,34.99,35.07,106206.0,31.7458,31.8365,31.7458,31.8184,106206.0
2017-04-27 09:50:00,35.07,35.17,35.05,35.12,394748.0,31.8184,31.9091,31.8003,31.8638,394748.0
2017-04-27 10:00:00,35.12,35.29,35.11,35.27,220094.0,31.8638,32.018,31.8547,31.9999,220094.0
2017-04-27 10:10:00,35.28,35.29,35.16,35.16,154226.0,32.0089,32.018,31.9001,31.9001,154226.0
2017-04-27 10:20:00,35.17,35.28,35.17,35.24,170595.0,31.9091,32.0089,31.9091,31.9726,170595.0
2017-04-27 10:30:00,35.25,35.25,35.12,35.13,143045.0,31.9817,31.9817,31.8638,31.8728,143045.0
2017-04-27 10:40:00,35.13,35.16,35.1,35.13,57909.0,31.8728,31.9001,31.8456,31.8728,57909.0
2017-04-27 10:50:00,35.13,35.15,34.99,35.02,164450.0,31.8728,31.891,31.7458,31.773,164450.0
2017-04-27 11:00:00,35.02,35.14,35.0,35.11,171484.0,31.773,31.8819,31.7549,31.8547,171484.0
2017-04-27 11:10:00,35.12,35.18,35.11,35.12,64864.0,31.8638,31.9182,31.8547,31.8638,64864.0
2017-04-27 11:20:00,35.12,35.15,35.08,35.09,63981.0,31.8638,31.891,31.8275,31.8365,63981.0
2017-04-27 11:30:00,35.09,35.13,35.09,35.13,46848.0,31.8365,31.8728,31.8365,31.8728,46848.0
2017-04-27 11:40:00,35.12,35.12,35.06,35.07,61273.0,31.8638,31.8638,31.8093,31.8184,61273.0
2017-04-27 11:50:00,35.07,35.17,35.05,35.16,70404.0,31.8184,31.9091,31.8003,31.9001,70404.0
2017-04-27 12:00:00,35.17,35.19,35.12,35.14,72727.0,31.9091,31.9273,31.8638,31.8819,72727.0
2017-04-27 12:10:00,35.14,35.15,35.11,35.11,25705.0,31.8819,31.891,31.8547,31.8547,25705.0
2017-04-27 12:20:00,35.11,35.15,35.11,35.15,30683.0,31.8547,31.891,31.8547,31.891,30683.0
2017-04-27 12:30:00,35.15,35.15,35.11,35.14,42775.0,31.891,31.891,31.8547,31.8819,42775.0
2017-04-27 12:40:00,35.14,35.18,35.13,35.14,64098.0,31.8819,31.9182,31.8728,31.8819,64098.0
2017-04-27 12:50:00,35.14,35.16,35.13,35.15,61109.0,31.8819,31.9001,31.8728,31.891,61109.0
2017-04-27 13:00:00,35.16,35.16,35.14,35.16,34031.0,31.9001,31.9001,31.8819,31.9001,34031.0
2017-04-27 13:10:00,35.16,35.16,35.15,35.15,34881.0,31.9001,31.9001,31.891,31.891,34881.0
2017-04-27 13:20:00,35.15,35.17,35.15,35.16,64633.0,31.891,31.9091,31.891,31.9001,64633.0
2017-04-27 13:30:00,35.15,35.16,35.14,35.15,33975.0,31.891,31.9001,31.8819,31.891,33975.0
2017-04-27 13:40:00,35.16,35.16,35.12,35.12,68456.0,31.9001,31.9001,31.8638,31.8638,68456.0
2017-04-27 13:50:00,35.12,35.16,35.12,35.15,35558.0,31.8638,31.9001,31.8638,31.891,35558.0
2017-04-27 14:00:00,35.15,35.16,35.14,35.16,26498.0,31.891,31.9001,31.8819,31.9001,26498.0
2017-04-27 14:10:00,35.15,35.16,35.12,35.13,58223.0,31.891,31.9001,31.8638,31.8728,58223.0
2017-04-27 14:20:00,35.13,35.13,35.11,35.11,37391.0,31.8728,31.8728,31.8547,31.8547,37391.0
2017-04-27 14:30:00,35.11,35.14,35.1,35.14,49350.0,31.8547,31.8819,31.8456,31.8819,49350.0
2017-04-27 14:40:00,35.14,35.17,35.13,35.17,44207.0,31.8819,31.9091,31.8728,31.9091,44207.0
2017-04-27 14:50:00,35.16,35.17,35.15,35.17,45770.0,31.9001,31.9091,31.891,31.9091,45770.0
2017-04-27 15:00:00,35.16,35.2,35.16,35.19,140193.0,31.9001,31.9364,31.9001,31.9273,140193.0
2017-04-27 15:10:00,35.18,35.19,35.18,35.18,142630.0,31.9182,31.9273,31.9182,31.9182,142630.0
2017-04-27 15:20:00,35.19,35.19,35.14,35.16,250493.0,31.9273,31.9273,31.8819,31.9001,250493.0
2017-04-27 15:30:00,35.16,35.23,35.15,35.19,401439.0,31.9001,31.9636,31.891,31.9273,401439.0
2017-04-27 15:40:00,35.19,35.27,35.19,35.23,170168.0,31.9273,31.9999,31.9273,31.9636,170168.0
2017-04-27 15:50:00,35.24,35.32,35.23,35.3,373110.0,31.9726,32.0452,31.9636,32.0271,373110.0
2017-04-28 09:30:00,35.5,35.5,34.99,35.01,424563.0,32.2085,32.2085,31.7458,31.764,424563.0
2017-04-28 09:40:00,35.01,35.08,34.99,35.0,230401.0,31.764,31.8275,31.7458,31.7549,230401.0
2017-04-28 09:50:00,35.01,35.16,34.98,35.08,126926.0,31.764,31.9001,31.7367,31.8275,126926.0
2017-04-28 10:00:00,35.06,35.13,34.95,34.98,104944.0,31.8093,31.8728,31.7095,31.7367,104944.0
2017-04-28 10:10:00,34.98,35.05,34.86,34.95,154609.0,31.7367,31.8003,31.6279,31.7095,154609.0
2017-04-28 10:20:00,34.95,34.99,34.73,34.78,335083.0,31.7095,31.7458,31.5099,31.5553,335083.0
2017-04-28 10:30:00,34.79,34.92,34.75,34.88,95371.0,31.5644,31.6823,31.5281,31.646,95371.0
2017-04-28 10:40:00,34.87,34.97,34.84,34.84,117395.0,31.6369,31.7277,31.6097,31.6097,117395.0
2017-04-28 10:50:00,34.84,34.92,34.84,34.9,44215.0,31.6097,31.6823,31.6097,31.6642,44215.0
2017-04-28 11:00:00,34.91,34.94,34.85,34.9,88103.0,31.6732,31.7005,31.6188,31.6642,88103.0
2017-04-28 11:10:00,34.9,34.91,34.84,34.85,63782.0,31.6642,31.6732,31.6097,31.6188,63782.0
2017-04-28 11:20:00,34.84,34.88,34.84,34.86,60657.0,31.6097,31.646,31.6097,31.6279,60657.0
2017-04-28 11:30:00,34.86,34.88,34.83,34.86,63825.0,31.6279,31.646,31.6007,31.6279,63825.0
2017-04-28 11:40:00,34.86,34.95,34.85,34.94,57352.0,31.6279,31.7095,31.6188,31.7005,57352.0
2017-04-28 11:50:00,34.94,34.96,34.9,34.93,60601.0,31.7005,31.7186,31.6642,31.6914,60601.0
2017-04-28 12:00:00,34.94,34.96,34.93,34.94,48024.0,31.7005,31.7186,31.6914,31.7005,48024.0
2017-04-28 12:10:00,34.94,34.96,34.91,34.91,85923.0,31.7005,31.7186,31.6732,31.6732,85923.0
2017-04-28 12:20:00,34.91,34.92,34.88,34.9,47104.0,31.6732,31.6823,31.646,31.6642,47104.0
2017-04-28 12:30:00,34.9,34.93,34.89,34.91,67448.0,31.6642,31.6914,31.6551,31.6732,67448.0
2017-04-28 12:40:00,34.91,34.95,34.91,34.94,99461.0,31.6732,31.7095,31.6732,31.7005,99461.0
2017-04-28 12:50:00,34.94,34.98,34.91,34.98,100524.0,31.7005,31.7367,31.6732,31.7367,100524.0
2017-04-28 13:00:00,34.98,34.99,34.95,34.97,66591.0,31.7367,31.7458,31.7095,31.7277,66591.0
2017-04-28 13:10:00,34.97,34.98,34.92,34.94,169032.0,31.7277,31.7367,31.6823,31.7005,169032.0
2017-04-28 13:20:00,34.94,34.95,34.92,34.95,64968.0,31.7005,31.7095,31.6823,31.7095,64968.0
2017-04-28 13:30:00,34.95,34.99,34.92,34.99,59498.0,31.7095,31.7458,31.6823,31.7458,59498.0
2017-04-28 13:40:00,34.99,35.06,34.99,35.06,57047.0,31.7458,31.8093,31.7458,31.8093,57047.0
2017-04-28 13:50:00,35.06,35.07,35.04,35.07,35737.0,31.8093,31.8184,31.7912,31.8184,35737.0
2017-04-28 14:00:00,35.06,35.07,35.04,35.07,28972.0,31.8093,31.8184,31.7912,31.8184,28972.0
2017-04-28 14:10:00,35.07,35.09,34.98,35.02,96293.0,31.8184,31.8365,31.7367,31.773,96293.0
2017-04-28 14:20:00,35.02,35.06,35.01,35.06,41763.0,31.773,31.8093,31.764,31.8093,41763.0
2017-04-28 14:30:00,35.05,35.09,35.04,35.07,39123.0,31.8003,31.8365,31.7912,31.8184,39123.0
2017-04-28 14:40:00,35.08,35.1,35.08,35.09,31066.0,31.8275,31.8456,31.8275,31.8365,31066.0
2017-04-28 14:50:00,35.09,35.1,35.07,35.1,39551.0,31.8365,31.8456,31.8184,31.8456,39551.0
2017-04-28 15:00:00,35.1,35.11,35.08,35.09,76410.0,31.8456,31.8547,31.8275,31.8365,76410.0
2017-04-28 15:10:00,35.09,35.11,35.08,35.09,57439.0,31.8365,31.8547,31.8275,31.8365,57439.0
2017-04-28 15:20:00,35.1,35.11,35.07,35.09,59994.0,31.8456,31.8547,31.8184,31.8365,59994.0
2017-04-28 15:30:00,35.1,35.1,35.07,35.1,69447.0,31.8456,31.8456,31.8184,31.8456,69447.0
2017-04-28 15:40:00,35.1,35.1,35.05,35.08,158014.0,31.8456,31.8456,31.8003,31.8275,158014.0
2017-04-28 15:50:00,35.08,35.1,35.02,35.08,467895.0,31.8275,31.8456,31.773,31.8275,467895.0
2017-05-01 09:30:00,35.14,35.27,35.06,35.13,219554.0,31.8819,31.9999,31.8093,31.8728,219554.0
2017-05-01 09:40:00,35.13,35.21,35.03,35.17,180751.0,31.8728,31.9454,31.7821,31.9091,180751.0
2017-05-01 09:50:00,35.18,35.29,35.17,35.23,105262.0,31.9182,32.018,31.9091,31.9636,105262.0
2017-05-01 10:00:00,35.21,35.26,35.13,35.13,76051.0,31.9454,31.9908,31.8728,31.8728,76051.0
2017-05-01 10:10:00,35.14,35.15,35.06,35.1,214474.0,31.8819,31.891,31.8093,31.8456,214474.0
2017-05-01 10:20:00,35.1,35.13,35.06,35.09,131991.0,31.8456,31.8728,31.8093,31.8365,131991.0
2017-05-01 10:30:00,35.1,35.1,35.04,35.05,161178.0,31.8456,31.8456,31.7912,31.8003,161178.0
2017-05-01 10:40:00,35.06,35.1,35.04,35.09,183646.0,31.8093,31.8456,31.7912,31.8365,183646.0
2017-05-01 10:50:00,35.09,35.1,35.02,35.06,201783.0,31.8365,31.8456,31.773,31.8093,201783.0
2017-05-01 11:00:00,35.06,35.1,35.02,35.09,155312.0,31.8093,31.8456,31.773,31.8365,155312.0
2017-05-01 11:10:00,35.1,35.11,35.05,35.1,182315.0,31.8456,31.8547,31.8003,31.8456,182315.0
2017-05-01 11:20:00,35.1,35.13,35.08,35.1,111080.0,31.8456,31.8728,31.8275,31.8456,111080.0
2017-05-01 11:30:00,35.1,35.11,35.07,35.09,94926.0,31.8456,31.8547,31.8184,31.8365,94926.0
2017-05-01 11:40:00,35.1,35.11,35.07,35.08,112326.0,31.8456,31.8547,31.8184,31.8275,112326.0
2017-05-01 11:50:00,35.09,35.1,35.05,35.05,67399.0,31.8365,31.8456,31.8003,31.8003,67399.0
2017-05-01 12:00:00,35.05,35.14,35.05,35.13,67193.0,31.8003,31.8819,31.8003,31.8728,67193.0
2017-05-01 12:10:00,35.13,35.15,35.09,35.15,53107.0,31.8728,31.891,31.8365,31.891,53107.0
2017-05-01 12:20:00,35.15,35.28,35.14,35.27,151052.0,31.891,32.0089,31.8819,31.9999,151052.0
2017-05-01 12:30:00,35.27,35.3,35.23,35.28,169254.0,31.9999,32.0271,31.9636,32.0089,169254.0
2017-05-01 12:40:00,35.27,35.38,35.27,35.38,63641.0,31.9999,32.0997,31.9999,32.0997,63641.0
2017-05-01 12:50:00,35.38,35.38,35.28,35.33,153005.0,32.0997,32.0997,32.0089,32.0543,153005.0
2017-05-01 13:00:00,35.34,35.45,35.3,35.34,129228.0,32.0634,32.1632,32.0271,32.0634,129228.0
2017-05-01 13:10:00,35.35,35.41,35.35,35.38,83333.0,32.0724,32.1269,32.0724,32.0997,83333.0
2017-05-01 13:20:00,35.38,35.39,35.33,35.35,84966.0,32.0997,32.1087,32.0543,32.0724,84966.0
2017-05-01 13:30:00,35.35,35.37,35.3,35.32,111678.0,32.0724,32.0906,32.0271,32.0452,111678.0
2017-05-01 13:40:00,35.32,35.41,35.32,35.39,84479.0,32.0452,32.1269,32.0452,32.1087,84479.0
2017-05-01 13:50:00,35.39,35.4,35.3,35.33,108344.0,32.1087,32.1178,32.0271,32.0543,108344.0
2017-05-01 14:00:00,35.33,35.38,35.31,35.38,86243.0,32.0543,32.0997,32.0362,32.0997,86243.0
2017-05-01 14:10:00,35.38,35.45,35.37,35.43,97252.0,32.0997,32.1632,32.0906,32.145,97252.0
2017-05-01 14:20:00,35.43,35.43,35.36,35.38,99559.0,32.145,32.145,32.0815,32.0997,99559.0
2017-05-01 14:30:00,35.37,35.39,35.3,35.34,104613.0,32.0906,32.1087,32.0271,32.0634,104613.0
2017-05-01 14:40:00,35.34,35.35,35.3,35.31,107006.0,32.0634,32.0724,32.0271,32.0362,107006.0
2017-05-01 14:50:00,35.3,35.36,35.3,35.32,106637.0,32.0271,32.0815,32.0271,32.0452,106637.0
2017-05-01 15:00:00,35.32,35.36,35.31,35.36,90426.0,32.0452,32.0815,32.0362,32.0815,90426.0
2017-05-01 15:10:00,35.36,35.4,35.31,35.39,144168.0,32.0815,32.1178,32.0362,32.1087,144168.0
2017-05-01 15:20:00,35.37,35.45,35.36,35.45,109070.0,32.0906,32.1632,32.0815,32.1632,109070.0
2017-05-01 15:30:00,35.45,35.45,35.36,35.37,152653.0,32.1632,32.1632,32.0815,32.0906,152653.0
2017-05-01 15:40:00,35.35,35.37,35.34,35.36,209743.0,32.0724,32.0906,32.0634,32.0815,209743.0
2017-05-01 15:50:00,35.36,35.39,35.31,35.34,511920.0,32.0815,32.1087,32.0362,32.0634,511920.0
2017-05-02 09:30:00,35.35,35.43,34.87,35.17,682184.0,32.0724,32.145,31.6369,31.9091,682184.0
2017-05-02 09:40:00,35.18,35.25,35.06,35.15,186500.0,31.9182,31.9817,31.8093,31.891,186500.0
2017-05-02 09:50:00,35.15,35.19,35.05,35.13,141263.0,31.891,31.9273,31.8003,31.8728,141263.0
2017-05-02 10:00:00,35.13,35.22,35.06,35.13,129426.0,31.8728,31.9545,31.8093,31.8728,129426.0
2017-05-02 10:10:00,35.14,35.15,35.0,35.11,182610.0,31.8819,31.891,31.7549,31.8547,182610.0
2017-05-02 10:20:00,35.11,35.16,35.06,35.08,91002.0,31.8547,31.9001,31.8093,31.8275,91002.0
2017-05-02 10:30:00,35.07,35.13,35.06,35.13,88848.0,31.8184,31.8728,31.8093,31.8728,88848.0
2017-05-02 10:40:00,35.13,35.19,35.06,35.09,162183.0,31.8728,31.9273,31.8093,31.8365,162183.0
2017-05-02 10:50:00,35.1,35.18,35.08,35.12,96817.0,31.8456,31.9182,31.8275,31.8638,96817.0
2017-05-02 11:00:00,35.12,35.2,35.1,35.18,167356.0,31.8638,31.9364,31.8456,31.9182,167356.0
2017-05-02 11:10:00,35.17,35.25,35.17,35.25,101910.0,31.9091,31.9817,31.9091,31.9817,101910.0
2017-05-02 11:20:00,35.25,35.28,35.15,35.18,159016.0,31.9817,32.0089,31.891,31.9182,159016.0
2017-05-02 11:30:00,35.16,35.21,35.15,35.18,97012.0,31.9001,31.9454,31.891,31.9182,97012.0
2017-05-02 11:40:00,35.17,35.23,35.17,35.22,113022.0,31.9091,31.9636,31.9091,31.9545,113022.0
2017-05-02 11:50:00,35.22,35.26,35.19,35.26,97078.0,31.9545,31.9908,31.9273,31.9908,97078.0
2017-05-02 12:00:00,35.26,35.3,35.23,35.29,186885.0,31.9908,32.0271,31.9636,32.018,186885.0
2017-05-02 12:10:00,35.29,35.33,35.28,35.33,80641.0,32.018,32.0543,32.0089,32.0543,80641.0
2017-05-02 12:20:00,35.33,35.33,35.3,35.32,59496.0,32.0543,32.0543,32.0271,32.0452,59496.0
2017-05-02 12:30:00,35.33,35.38,35.32,35.36,181330.0,32.0543,32.0997,32.0452,32.0815,181330.0
2017-05-02 12:40:00,35.36,35.38,35.34,35.37,91159.0,32.0815,32.0997,32.0634,32.0906,91159.0
2017-05-02 12:50:00,35.38,35.38,35.33,35.34,52908.0,32.0997,32.0997,32.0543,32.0634,52908.0
2017-05-02 13:00:00,35.34,35.36,35.33,35.33,47780.0,32.0634,32.0815,32.0543,32.0543,47780.0
2017-05-02 13:10:00,35.33,35.34,35.3,35.31,59222.0,32.0543,32.0634,32.0271,32.0362,59222.0
2017-05-02 13:20:00,35.32,35.32,35.31,35.32,53273.0,32.0452,32.0452,32.0362,32.0452,53273.0
2017-05-02 13:30:00,35.32,35.35,35.31,35.34,89522.0,32.0452,32.0724,32.0362,32.0634,89522.0
2017-05-02 13:40:00,35.35,35.4,35.35,35.4,49719.0,32.0724,32.1178,32.0724,32.1178,49719.0
2017-05-02 13:50:00,35.4,35.45,35.4,35.44,75053.0,32.1178,32.1632,32.1178,32.1541,75053.0
2017-05-02 14:00:00,35.44,35.49,35.4,35.4,80629.0,32.1541,32.1995,32.1178,32.1178,80629.0
2017-05-02 14:10:00,35.41,35.5,35.4,35.5,49896.0,32.1269,32.2085,32.1178,32.2085,49896.0
2017-05-02 14:20:00,35.5,35.57,35.49,35.5,86363.0,32.2085,32.272,32.1995,32.2085,86363.0
2017-05-02 14:30:00,35.51,35.51,35.42,35.45,70104.0,32.2176,32.2176,32.136,32.1632,70104.0
2017-05-02 14:40:00,35.45,35.46,35.38,35.38,62785.0,32.1632,32.1722,32.0997,32.0997,62785.0
2017-05-02 14:50:00,35.38,35.4,35.29,35.3,125626.0,32.0997,32.1178,32.018,32.0271,125626.0
2017-05-02 15:00:00,35.3,35.31,35.27,35.29,109042.0,32.0271,32.0362,31.9999,32.018,109042.0
2017-05-02 15:10:00,35.29,35.31,35.26,35.27,93508.0,32.018,32.0362,31.9908,31.9999,93508.0
2017-05-02 15:20:00,35.27,35.33,35.26,35.3,73136.0,31.9999,32.0543,31.9908,32.0271,73136.0
2017-05-02 15:30:00,35.3,35.33,35.29,35.32,126142.0,32.0271,32.0543,32.018,32.0452,126142.0
2017-05-02 15:40:00,35.31,35.43,35.31,35.43,138464.0,32.0362,32.145,32.0362,32.145,138464.0
2017-05-02 15:50:00,35.43,35.47,35.4,35.45,282054.0,32.145,32.1813,32.1178,32.1632,282054.0
2017-05-03 09:30:00,35.53,35.53,34.75,34.79,652144.0,32.2358,32.2358,31.5281,31.5644,652144.0
2017-05-03 09:40:00,34.79,35.1,34.79,35.05,520749.0,31.5644,31.8456,31.5644,31.8003,520749.0
2017-05-03 09:50:00,35.05,35.13,34.99,34.99,315360.0,31.8003,31.8728,31.7458,31.7458,315360.0
2017-05-03 10:00:00,35.0,35.0,34.64,34.65,537241.0,31.7549,31.7549,31.4283,31.4373,537241.0
2017-05-03 10:10:00,34.65,34.73,34.62,34.68,222915.0,31.4373,31.5099,31.4101,31.4646,222915.0
2017-05-03 10:20:00,34.68,34.7,34.61,34.66,222123.0,31.4646,31.4827,31.4011,31.4464,222123.0
2017-05-03 10:30:00,34.66,34.72,34.63,34.7,247268.0,31.4464,31.5009,31.4192,31.4827,247268.0
2017-05-03 10:40:00,34.71,34.77,34.65,34.66,105860.0,31.4918,31.5462,31.4373,31.4464,105860.0
2017-05-03 10:50:00,34.66,34.7,34.63,34.63,131266.0,31.4464,31.4827,31.4192,31.4192,131266.0
2017-05-03 11:00:00,34.64,34.65,34.51,34.59,303477.0,31.4283,31.4373,31.3103,31.3829,303477.0
2017-05-03 11:10:00,34.59,34.68,34.57,34.65,136274.0,31.3829,31.4646,31.3648,31.4373,136274.0
2017-05-03 11:20:00,34.66,34.78,34.63,34.77,107215.0,31.4464,31.5553,31.4192,31.5462,107215.0
2017-05-03 11:30:00,34.78,34.79,34.7,34.7,94595.0,31.5553,31.5644,31.4827,31.4827,94595.0
2017-05-03 11:40:00,34.7,34.75,34.67,34.7,208505.0,31.4827,31.5281,31.4555,31.4827,208505.0
2017-05-03 11:50:00,34.71,34.86,34.71,34.85,112131.0,31.4918,31.6279,31.4918,31.6188,112131.0
2017-05-03 12:00:00,34.85,35.03,34.85,34.92,154506.0,31.6188,31.7821,31.6188,31.6823,154506.0
2017-05-03 12:10:00,34.91,34.97,34.89,34.94,58688.0,31.6732,31.7277,31.6551,31.7005,58688.0
2017-05-03 12:20:00,34.94,34.95,34.87,34.88,64585.0,31.7005,31.7095,31.6369,31.646,64585.0
2017-05-03 12:30:00,34.89,34.91,34.87,34.91,40627.0,31.6551,31.6732,31.6369,31.6732,40627.0
2017-05-03 12:40:00,34.91,34.92,34.87,34.92,45264.0,31.6732,31.6823,31.6369,31.6823,45264.0
2017-05-03 12:50:00,34.91,34.95,34.88,34.93,95557.0,31.6732,31.7095,31.646,31.6914,95557.0
2017-05-03 13:00:00,34.94,34.99,34.93,34.98,55842.0,31.7005,31.7458,31.6914,31.7367,55842.0
2017-05-03 13:10:00,34.98,35.02,34.97,34.98,132496.0,31.7367,31.773,31.7277,31.7367,132496.0
2017-05-03 13:20:00,34.98,34.99,34.92,34.94,103767.0,31.7367,31.7458,31.6823,31.7005,103767.0
2017-05-03 13:30:00,34.94,34.95,34.89,34.91,93513.0,31.7005,31.7095,31.6551,31.6732,93513.0
2017-05-03 13:40:00,34.91,34.91,34.87,34.9,94103.0,31.6732,31.6732,31.6369,31.6642,94103.0
2017-05-03 13:50:00,34.9,34.94,34.89,34.94,70327.0,31.6642,31.7005,31.6551,31.7005,70327.0
2017-05-03 14:00:00,34.94,35.01,34.92,34.96,80294.0,31.7005,31.764,31.6823,31.7186,80294.0
2017-05-03 14:10:00,34.97,34.97,34.84,34.85,90334.0,31.7277,31.7277,31.6097,31.6188,90334.0
2017-05-03 14:20:00,34.86,34.91,34.83,34.88,76515.0,31.6279,31.6732,31.6007,31.646,76515.0
2017-05-03 14:30:00,34.89,34.92,34.85,34.91,71733.0,31.6551,31.6823,31.6188,31.6732,71733.0
2017-05-03 14:40:00,34.92,34.95,34.91,34.95,99098.0,31.6823,31.7095,31.6732,31.7095,99098.0
2017-05-03 14:50:00,34.95,34.95,34.9,34.94,113648.0,31.7095,31.7095,31.6642,31.7005,113648.0
2017-05-03 15:00:00,34.93,35.01,34.91,35.0,143955.0,31.6914,31.764,31.6732,31.7549,143955.0
2017-05-03 15:10:00,34.99,35.0,34.98,34.99,204239.0,31.7458,31.7549,31.7367,31.7458,204239.0
2017-05-03 15:20:00,34.99,35.07,34.98,35.0,281052.0,31.7458,31.8184,31.7367,31.7549,281052.0
2017-05-03 15:30:00,35.0,35.07,34.98,35.02,150996.0,31.7549,31.8184,31.7367,31.773,150996.0
2017-05-03 15:40:00,35.02,35.14,35.02,35.08,229554.0,31.773,31.8819,31.773,31.8275,229554.0
2017-05-03 15:50:00,35.09,35.21,35.08,35.15,828059.0,31.8365,31.9454,31.8275,31.891,828059.0
2017-05-04 09:30:00,35.26,35.28,34.95,35.03,200384.0,31.9908,32.0089,31.7095,31.7821,200384.0
2017-05-04 09:40:00,35.03,35.19,35.03,35.08,170876.0,31.7821,31.9273,31.7821,31.8275,170876.0
2017-05-04 09:50:00,35.08,35.16,34.98,34.98,532070.0,31.8275,31.9001,31.7367,31.7367,532070.0
2017-05-04 10:00:00,34.98,35.07,34.96,35.02,303743.0,31.7367,31.8184,31.7186,31.773,303743.0
2017-05-04 10:10:00,35.02,35.02,34.98,34.99,165755.0,31.773,31.773,31.7367,31.7458,165755.0
2017-05-04 10:20:00,35.0,35.09,34.97,35.04,249739.0,31.7549,31.8365,31.7277,31.7912,249739.0
2017-05-04 10:30:00,35.04,35.18,35.01,35.17,408475.0,31.7912,31.9182,31.764,31.9091,408475.0
2017-05-04 10:40:00,35.17,35.19,35.09,35.13,187275.0,31.9091,31.9273,31.8365,31.8728,187275.0
2017-05-04 10:50:00,35.12,35.14,35.08,35.12,207232.0,31.8638,31.8819,31.8275,31.8638,207232.0
2017-05-04 11:00:00,35.11,35.13,35.09,35.13,60510.0,31.8547,31.8728,31.8365,31.8728,60510.0
2017-05-04 11:10:00,35.13,35.18,35.12,35.16,59885.0,31.8728,31.9182,31.8638,31.9001,59885.0
2017-05-04 11:20:00,35.17,35.19,35.15,35.19,107027.0,31.9091,31.9273,31.891,31.9273,107027.0
2017-05-04 11:30:00,35.19,35.21,35.15,35.19,324366.0,31.9273,31.9454,31.891,31.9273,324366.0
2017-05-04 11:40:00,35.19,35.2,35.11,35.13,292832.0,31.9273,31.9364,31.8547,31.8728,292832.0
2017-05-04 11:50:00,35.13,35.19,35.11,35.16,133836.0,31.8728,31.9273,31.8547,31.9001,133836.0
2017-05-04 12:00:00,35.16,35.18,35.11,35.14,204076.0,31.9001,31.9182,31.8547,31.8819,204076.0
2017-05-04 12:10:00,35.13,35.13,34.99,34.99,113545.0,31.8728,31.8728,31.7458,31.7458,113545.0
2017-05-04 12:20:00,35.0,35.07,35.0,35.02,151241.0,31.7549,31.8184,31.7549,31.773,151241.0
2017-05-04 12:30:00,35.03,35.14,35.03,35.12,65230.0,31.7821,31.8819,31.7821,31.8638,65230.0
2017-05-04 12:40:00,35.12,35.16,35.12,35.15,169108.0,31.8638,31.9001,31.8638,31.891,169108.0
2017-05-04 12:50:00,35.15,35.37,35.13,35.28,402172.0,31.891,32.0906,31.8728,32.0089,402172.0
2017-05-04 13:00:00,35.28,35.39,35.25,35.3,269211.0,32.0089,32.1087,31.9817,32.0271,269211.0
2017-05-04 13:10:00,35.3,35.3,35.26,35.28,71782.0,32.0271,32.0271,31.9908,32.0089,71782.0
2017-05-04 13:20:00,35.28,35.29,35.19,35.26,117101.0,32.0089,32.018,31.9273,31.9908,117101.0
2017-05-04 13:30:00,35.27,35.27,35.2,35.24,77502.0,31.9999,31.9999,31.9364,31.9726,77502.0
2017-05-04 13:40:00,35.25,35.26,35.19,35.26,91494.0,31.9817,31.9908,31.9273,31.9908,91494.0
2017-05-04 13:50:00,35.25,35.28,35.2,35.28,109555.0,31.9817,32.0089,31.9364,32.0089,109555.0
2017-05-04 14:00:00,35.28,35.31,35.25,35.27,78796.0,32.0089,32.0362,31.9817,31.9999,78796.0
2017-05-04 14:10:00,35.27,35.31,35.26,35.28,261794.0,31.9999,32.0362,31.9908,32.0089,261794.0
2017-05-04 14:20:00,35.27,35.28,35.17,35.18,95203.0,31.9999,32.0089,31.9091,31.9182,95203.0
2017-05-04 14:30:00,35.18,35.23,35.17,35.23,86327.0,31.9182,31.9636,31.9091,31.9636,86327.0
2017-05-04 14:40:00,35.23,35.23,35.17,35.17,121908.0,31.9636,31.9636,31.9091,31.9091,121908.0
2017-05-04 14:50:00,35.18,35.25,35.14,35.19,247531.0,31.9182,31.9817,31.8819,31.9273,247531.0
2017-05-04 15:00:00,35.2,35.21,35.17,35.17,146167.0,31.9364,31.9454,31.9091,31.9091,146167.0
2017-05-04 15:10:00,35.17,35.22,35.16,35.2,128185.0,31.9091,31.9545,31.9001,31.9364,128185.0
2017-05-04 15:20:00,35.19,35.22,35.18,35.18,252960.0,31.9273,31.9545,31.9182,31.9182,252960.0
2017-05-04 15:30:00,35.19,35.36,35.18,35.35,764197.0,31.9273,32.0815,31.9182,32.0724,764197.0
2017-05-04 15:40:00,35.36,35.39,35.33,35.36,306013.0,32.0815,32.1087,32.0543,32.0815,306013.0
2017-05-04 15:50:00,35.37,35.5,35.36,35.38,829323.0,32.0906,32.2085,32.0815,32.0997,829323.0
2017-05-05 09:30:00,35.5,35.52,35.25,35.42,491663.0,32.2085,32.2267,31.9817,32.136,491663.0
2017-05-05 09:40:00,35.42,35.62,35.4,35.57,261929.0,32.136,32.3174,32.1178,32.272,261929.0
2017-05-05 09:50:00,35.57,35.6,35.28,35.34,346792.0,32.272,32.2993,32.0089,32.0634,346792.0
2017-05-05 10:00:00,35.33,35.4,35.22,35.26,203927.0,32.0543,32.1178,31.9545,31.9908,203927.0
2017-05-05 10:10:00,35.27,35.34,35.16,35.18,214543.0,31.9999,32.0634,31.9001,31.9182,214543.0
2017-05-05 10:20:00,35.18,35.39,35.16,35.33,230205.0,31.9182,32.1087,31.9001,32.0543,230205.0
2017-05-05 10:30:00,35.34,35.38,35.22,35.34,207034.0,32.0634,32.0997,31.9545,32.0634,207034.0
2017-05-05 10:40:00,35.34,35.42,35.34,35.4,73545.0,32.0634,32.136,32.0634,32.1178,73545.0
2017-05-05 10:50:00,35.4,35.44,35.39,35.42,123707.0,32.1178,32.1541,32.1087,32.136,123707.0
2017-05-05 11:00:00,35.42,35.49,35.41,35.49,70925.0,32.136,32.1995,32.1269,32.1995,70925.0
2017-05-05 11:10:00,35.49,35.53,35.4,35.53,140912.0,32.1995,32.2358,32.1178,32.2358,140912.0
2017-05-05 11:20:00,35.54,35.54,35.48,35.5,88699.0,32.2448,32.2448,32.1904,32.2085,88699.0
2017-05-05 11:30:00,35.5,35.53,35.49,35.5,74295.0,32.2085,32.2358,32.1995,32.2085,74295.0
2017-05-05 11:40:00,35.51,35.58,35.49,35.52,125219.0,32.2176,32.2811,32.1995,32.2267,125219.0
2017-05-05 11:50:00,35.52,35.52,35.43,35.52,130803.0,32.2267,32.2267,32.145,32.2267,130803.0
2017-05-05 12:00:00,35.52,35.54,35.48,35.5,143829.0,32.2267,32.2448,32.1904,32.2085,143829.0
2017-05-05 12:10:00,35.5,35.54,35.49,35.52,134195.0,32.2085,32.2448,32.1995,32.2267,134195.0
2017-05-05 12:20:00,35.53,35.57,35.52,35.55,90367.0,32.2358,32.272,32.2267,32.2539,90367.0
2017-05-05 12:30:00,35.55,35.56,35.53,35.55,130449.0,32.2539,32.263,32.2358,32.2539,130449.0
2017-05-05 12:40:00,35.55,35.55,35.44,35.45,166120.0,32.2539,32.2539,32.1541,32.1632,166120.0
2017-05-05 12:50:00,35.45,35.5,35.39,35.5,176266.0,32.1632,32.2085,32.1087,32.2085,176266.0
2017-05-05 13:00:00,35.5,35.54,35.47,35.52,86317.0,32.2085,32.2448,32.1813,32.2267,86317.0
2017-05-05 13:10:00,35.53,35.55,35.51,35.54,173761.0,32.2358,32.2539,32.2176,32.2448,173761.0
2017-05-05 13:20:00,35.55,35.64,35.54,35.61,277237.0,32.2539,32.3356,32.2448,32.3083,277237.0
2017-05-05 13:30:00,35.6,35.65,35.57,35.62,303717.0,32.2993,32.3446,32.272,32.3174,303717.0
2017-05-05 13:40:00,35.63,35.67,35.61,35.67,108867.0,32.3265,32.3628,32.3083,32.3628,108867.0
2017-05-05 13:50:00,35.66,35.71,35.65,35.7,92208.0,32.3537,32.3991,32.3446,32.39,92208.0
2017-05-05 14:00:00,35.7,35.74,35.65,35.67,114053.0,32.39,32.4263,32.3446,32.3628,114053.0
2017-05-05 14:10:00,35.67,35.69,35.62,35.68,64652.0,32.3628,32.3809,32.3174,32.3718,64652.0
2017-05-05 14:20:00,35.67,35.7,35.64,35.68,132863.0,32.3628,32.39,32.3356,32.3718,132863.0
2017-05-05 14:30:00,35.68,35.72,35.67,35.7,120144.0,32.3718,32.4081,32.3628,32.39,120144.0
2017-05-05 14:40:00,35.69,35.71,35.65,35.7,93727.0,32.3809,32.3991,32.3446,32.39,93727.0
2017-05-05 14:50:00,35.7,35.72,35.66,35.69,179558.0,32.39,32.4081,32.3537,32.3809,179558.0
2017-05-05 15:00:00,35.7,35.7,35.67,35.7,240253.0,32.39,32.39,32.3628,32.39,240253.0
2017-05-05 15:10:00,35.7,35.81,35.68,35.81,311757.0,32.39,32.4898,32.3718,32.4898,311757.0
2017-05-05 15:20:00,35.81,35.9,35.77,35.79,278342.0,32.4898,32.5714,32.4535,32.4716,278342.0
2017-05-05 15:30:00,35.79,35.82,35.75,35.81,309902.0,32.4716,32.4989,32.4354,32.4898,309902.0
2017-05-05 15:40:00,35.81,35.87,35.8,35.84,356489.0,32.4898,32.5442,32.4807,32.517,356489.0
2017-05-05 15:50:00,35.85,35.85,35.74,35.79,762627.0,32.5261,32.5261,32.4263,32.4716,762627.0
2017-05-08 09:30:00,37.88,38.6,37.69,38.32,3545080.0,34.3679,35.0211,34.1955,34.7671,3545080.0
2017-05-08 09:40:00,38.35,38.6,37.9,38.35,2048830.0,34.7943,35.0211,34.386,34.7943,2048830.0
2017-05-08 09:50:00,38.35,38.8,38.25,38.7,1583401.0,34.7943,35.2026,34.7036,35.1118,1583401.0
2017-05-08 10:00:00,38.66,38.79,38.46,38.71,1292017.0,35.0755,35.1935,34.8941,35.1209,1292017.0
2017-05-08 10:10:00,38.7,39.09,38.66,38.91,1677211.0,35.1118,35.4657,35.0755,35.3024,1677211.0
2017-05-08 10:20:00,38.9,39.09,38.74,38.77,938355.0,35.2933,35.4657,35.1481,35.1754,938355.0
2017-05-08 10:30:00,38.78,38.97,38.75,38.79,490790.0,35.1844,35.3568,35.1572,35.1935,490790.0
2017-05-08 10:40:00,38.79,38.82,38.58,38.72,594934.0,35.1935,35.2207,35.003,35.13,594934.0
2017-05-08 10:50:00,38.71,38.79,38.38,38.5,1178075.0,35.1209,35.1935,34.8215,34.9304,1178075.0
2017-05-08 11:00:00,38.51,38.61,38.45,38.53,595954.0,34.9395,35.0302,34.885,34.9576,595954.0
2017-05-08 11:10:00,38.52,38.55,38.38,38.47,602710.0,34.9485,34.9757,34.8215,34.9032,602710.0
2017-05-08 11:20:00,38.47,38.61,38.32,38.51,609720.0,34.9032,35.0302,34.7671,34.9395,609720.0
2017-05-08 11:30:00,38.51,38.59,38.42,38.54,781170.0,34.9395,35.012,34.8578,34.9667,781170.0
2017-05-08 11:40:00,38.55,38.63,38.49,38.5,444271.0,34.9757,35.0483,34.9213,34.9304,444271.0
2017-05-08 11:50:00,38.5,38.55,38.32,38.51,554838.0,34.9304,34.9757,34.7671,34.9395,554838.0
2017-05-08 12:00:00,38.51,38.51,38.25,38.29,391444.0,34.9395,34.9395,34.7036,34.7399,391444.0
2017-05-08 12:10:00,38.29,38.33,38.1,38.14,660684.0,34.7399,34.7761,34.5675,34.6038,660684.0
2017-05-08 12:20:00,38.14,38.4,38.09,38.39,325006.0,34.6038,34.8397,34.5584,34.8306,325006.0
2017-05-08 12:30:00,38.39,38.61,38.35,38.52,544556.0,34.8306,35.0302,34.7943,34.9485,544556.0
2017-05-08 12:40:00,38.52,38.6,38.52,38.52,259373.0,34.9485,35.0211,34.9485,34.9485,259373.0
2017-05-08 12:50:00,38.53,38.6,38.46,38.55,376662.0,34.9576,35.0211,34.8941,34.9757,376662.0
2017-05-08 13:00:00,38.55,38.62,38.52,38.55,668420.0,34.9757,35.0393,34.9485,34.9757,668420.0
2017-05-08 13:10:00,38.55,38.61,38.49,38.58,267489.0,34.9757,35.0302,34.9213,35.003,267489.0
2017-05-08 13:20:00,38.58,38.6,38.37,38.44,258848.0,35.003,35.0211,34.8124,34.8759,258848.0
2017-05-08 13:30:00,38.44,38.52,38.33,38.37,617805.0,34.8759,34.9485,34.7761,34.8124,617805.0
2017-05-08 13:40:00,38.37,38.51,38.32,38.43,266254.0,34.8124,34.9395,34.7671,34.8669,266254.0
2017-05-08 13:50:00,38.44,38.46,38.25,38.38,240438.0,34.8759,34.8941,34.7036,34.8215,240438.0
2017-05-08 14:00:00,38.38,38.42,38.29,38.38,259272.0,34.8215,34.8578,34.7399,34.8215,259272.0
2017-05-08 14:10:00,38.38,38.5,38.34,38.41,215898.0,34.8215,34.9304,34.7852,34.8487,215898.0
2017-05-08 14:20:00,38.4,38.47,38.34,38.41,234122.0,34.8397,34.9032,34.7852,34.8487,234122.0
2017-05-08 14:30:00,38.41,38.52,38.41,38.47,229755.0,34.8487,34.9485,34.8487,34.9032,229755.0
2017-05-08 14:40:00,38.47,38.52,38.47,38.51,270945.0,34.9032,34.9485,34.9032,34.9395,270945.0
2017-05-08 14:50:00,38.51,38.65,38.49,38.59,423133.0,34.9395,35.0665,34.9213,35.012,423133.0
2017-05-08 15:00:00,38.59,38.61,38.52,38.57,275099.0,35.012,35.0302,34.9485,34.9939,275099.0
2017-05-08 15:10:00,38.58,38.59,38.47,38.54,243772.0,35.003,35.012,34.9032,34.9667,243772.0
2017-05-08 15:20:00,38.53,38.59,38.45,38.59,298538.0,34.9576,35.012,34.885,35.012,298538.0
2017-05-08 15:30:00,38.59,38.66,38.53,38.55,817430.0,35.012,35.0755,34.9576,34.9757,817430.0
2017-05-08 15:40:00,38.55,38.58,38.5,38.53,570491.0,34.9757,35.003,34.9304,34.9576,570491.0
2017-05-08 15:50:00,38.54,38.63,38.45,38.58,1399603.0,34.9667,35.0483,34.885,35.003,1399603.0
2017-05-09 09:30:00,38.82,38.99,38.52,38.72,1897048.0,35.2207,35.375,34.9485,35.13,1897048.0
2017-05-09 09:40:00,38.72,38.76,38.5,38.56,1345561.0,35.13,35.1663,34.9304,34.9848,1345561.0
2017-05-09 09:50:00,38.57,38.7,38.51,38.61,322419.0,34.9939,35.1118,34.9395,35.0302,322419.0
2017-05-09 10:00:00,38.61,38.8,38.58,38.71,624902.0,35.0302,35.2026,35.003,35.1209,624902.0
2017-05-09 10:10:00,38.72,38.72,38.64,38.66,449104.0,35.13,35.13,35.0574,35.0755,449104.0
2017-05-09 10:20:00,38.67,38.7,38.52,38.62,618505.0,35.0846,35.1118,34.9485,35.0393,618505.0
2017-05-09 10:30:00,38.62,38.7,38.56,38.7,402714.0,35.0393,35.1118,34.9848,35.1118,402714.0
2017-05-09 10:40:00,38.69,38.7,38.44,38.48,522161.0,35.1028,35.1118,34.8759,34.9122,522161.0
2017-05-09 10:50:00,38.48,38.61,38.48,38.58,372449.0,34.9122,35.0302,34.9122,35.003,372449.0
2017-05-09 11:00:00,38.58,38.61,38.52,38.53,309520.0,35.003,35.0302,34.9485,34.9576,309520.0
2017-05-09 11:10:00,38.52,38.53,38.31,38.41,671251.0,34.9485,34.9576,34.758,34.8487,671251.0
2017-05-09 11:20:00,38.42,38.57,38.42,38.52,287500.0,34.8578,34.9939,34.8578,34.9485,287500.0
2017-05-09 11:30:00,38.53,38.53,38.44,38.45,191447.0,34.9576,34.9576,34.8759,34.885,191447.0
2017-05-09 11:40:00,38.46,38.51,38.44,38.44,345568.0,34.8941,34.9395,34.8759,34.8759,345568.0
2017-05-09 11:50:00,38.45,38.49,38.38,38.49,188126.0,34.885,34.9213,34.8215,34.9213,188126.0
2017-05-09 12:00:00,38.48,38.51,38.41,38.45,146659.0,34.9122,34.9395,34.8487,34.885,146659.0
2017-05-09 12:10:00,38.46,38.5,38.43,38.49,100232.0,34.8941,34.9304,34.8669,34.9213,100232.0
2017-05-09 12:20:00,38.49,38.49,38.44,38.48,120131.0,34.9213,34.9213,34.8759,34.9122,120131.0
2017-05-09 12:30:00,38.48,38.48,38.42,38.43,107145.0,34.9122,34.9122,34.8578,34.8669,107145.0
2017-05-09 12:40:00,38.43,38.44,38.36,38.37,107817.0,34.8669,34.8759,34.8034,34.8124,107817.0
2017-05-09 12:50:00,38.37,38.5,38.28,38.38,269961.0,34.8124,34.9304,34.7308,34.8215,269961.0
2017-05-09 13:00:00,38.37,38.48,38.37,38.43,232962.0,34.8124,34.9122,34.8124,34.8669,232962.0
2017-05-09 13:10:00,38.44,38.48,38.4,38.44,189630.0,34.8759,34.9122,34.8397,34.8759,189630.0
2017-05-09 13:20:00,38.45,38.46,38.37,38.41,209738.0,34.885,34.8941,34.8124,34.8487,209738.0
2017-05-09 13:30:00,38.41,38.47,38.39,38.42,149239.0,34.8487,34.9032,34.8306,34.8578,149239.0
2017-05-09 13:40:00,38.43,38.51,38.39,38.48,259273.0,34.8669,34.9395,34.8306,34.9122,259273.0
2017-05-09 13:50:00,38.48,38.54,38.47,38.51,151622.0,34.9122,34.9667,34.9032,34.9395,151622.0
2017-05-09 14:00:00,38.51,38.56,38.5,38.54,308587.0,34.9395,34.9848,34.9304,34.9667,308587.0
2017-05-09 14:10:00,38.54,38.58,38.53,38.57,181705.0,34.9667,35.003,34.9576,34.9939,181705.0
2017-05-09 14:20:00,38.56,38.59,38.47,38.48,456900.0,34.9848,35.012,34.9032,34.9122,456900.0
2017-05-09 14:30:00,38.48,38.53,38.46,38.48,339272.0,34.9122,34.9576,34.8941,34.9122,339272.0
2017-05-09 14:40:00,38.48,38.55,38.47,38.53,228420.0,34.9122,34.9757,34.9032,34.9576,228420.0
2017-05-09 14:50:00,38.54,38.55,38.51,38.52,128438.0,34.9667,34.9757,34.9395,34.9485,128438.0
2017-05-09 15:00:00,38.51,38.58,38.49,38.57,135549.0,34.9395,35.003,34.9213,34.9939,135549.0
2017-05-09 15:10:00,38.57,38.59,38.5,38.55,185427.0,34.9939,35.012,34.9304,34.9757,185427.0
2017-05-09 15:20:00,38.55,38.59,38.5,38.54,202041.0,34.9757,35.012,34.9304,34.9667,202041.0
2017-05-09 15:30:00,38.54,38.58,38.51,38.52,311957.0,34.9667,35.003,34.9395,34.9485,311957.0
2017-05-09 15:40:00,38.52,38.53,38.45,38.5,458283.0,34.9485,34.9576,34.885,34.9304,458283.0
2017-05-09 15:50:00,38.5,38.59,38.47,38.52,918685.0,34.9304,35.012,34.9032,34.9485,918685.0
2017-05-10 09:30:00,38.55,38.83,38.55,38.8,1198414.0,34.9757,35.2298,34.9757,35.2026,1198414.0
2017-05-10 09:40:00,38.81,38.81,38.42,38.48,988951.0,35.2116,35.2116,34.8578,34.9122,988951.0
2017-05-10 09:50:00,38.48,38.61,38.46,38.6,288478.0,34.9122,35.0302,34.8941,35.0211,288478.0
2017-05-10 10:00:00,38.6,38.61,38.48,38.5,459197.0,35.0211,35.0302,34.9122,34.9304,459197.0
2017-05-10 10:10:00,38.5,38.72,38.49,38.68,583902.0,34.9304,35.13,34.9213,35.0937,583902.0
2017-05-10 10:20:00,38.68,38.71,38.6,38.7,243382.0,35.0937,35.1209,35.0211,35.1118,243382.0
2017-05-10 10:30:00,38.7,38.76,38.67,38.7,666736.0,35.1118,35.1663,35.0846,35.1118,666736.0
2017-05-10 10:40:00,38.69,38.72,38.65,38.68,325444.0,35.1028,35.13,35.0665,35.0937,325444.0
2017-05-10 10:50:00,38.69,38.7,38.53,38.58,431259.0,35.1028,35.1118,34.9576,35.003,431259.0
2017-05-10 11:00:00,38.58,38.65,38.53,38.64,231370.0,35.003,35.0665,34.9576,35.0574,231370.0
2017-05-10 11:10:00,38.63,38.71,38.63,38.69,295115.0,35.0483,35.1209,35.0483,35.1028,295115.0
2017-05-10 11:20:00,38.69,38.75,38.65,38.71,761438.0,35.1028,35.1572,35.0665,35.1209,761438.0
2017-05-10 11:30:00,38.72,38.77,38.69,38.74,342302.0,35.13,35.1754,35.1028,35.1481,342302.0
2017-05-10 11:40:00,38.75,38.78,38.7,38.74,314024.0,35.1572,35.1844,35.1118,35.1481,314024.0
2017-05-10 11:50:00,38.74,38.87,38.74,38.8,456062.0,35.1481,35.2661,35.1481,35.2026,456062.0
2017-05-10 12:00:00,38.8,38.84,38.74,38.79,241609.0,35.2026,35.2389,35.1481,35.1935,241609.0
2017-05-10 12:10:00,38.79,38.84,38.77,38.8,216525.0,35.1935,35.2389,35.1754,35.2026,216525.0
2017-05-10 12:20:00,38.8,38.86,38.8,38.84,263029.0,35.2026,35.257,35.2026,35.2389,263029.0
2017-05-10 12:30:00,38.84,38.94,38.84,38.91,367486.0,35.2389,35.3296,35.2389,35.3024,367486.0
2017-05-10 12:40:00,38.92,39.09,38.91,39.08,916590.0,35.3114,35.4657,35.3024,35.4566,916590.0
2017-05-10 12:50:00,39.08,39.29,39.07,39.13,359399.0,35.4566,35.6471,35.4475,35.502,359399.0
2017-05-10 13:00:00,39.13,39.3,39.11,39.28,266637.0,35.502,35.6562,35.4838,35.6381,266637.0
2017-05-10 13:10:00,39.28,39.29,39.18,39.26,191641.0,35.6381,35.6471,35.5473,35.6199,191641.0
2017-05-10 13:20:00,39.26,39.28,39.18,39.25,420977.0,35.6199,35.6381,35.5473,35.6108,420977.0
2017-05-10 13:30:00,39.24,39.25,39.05,39.05,210197.0,35.6018,35.6108,35.4294,35.4294,210197.0
2017-05-10 13:40:00,39.05,39.1,39.0,39.08,205493.0,35.4294,35.4748,35.384,35.4566,205493.0
2017-05-10 13:50:00,39.09,39.13,39.04,39.05,231064.0,35.4657,35.502,35.4203,35.4294,231064.0
2017-05-10 14:00:00,39.05,39.17,39.03,39.13,191991.0,35.4294,35.5383,35.4112,35.502,191991.0
2017-05-10 14:10:00,39.14,39.28,39.13,39.27,347080.0,35.511,35.6381,35.502,35.629,347080.0
2017-05-10 14:20:00,39.27,39.28,39.13,39.13,308440.0,35.629,35.6381,35.502,35.502,308440.0
2017-05-10 14:30:00,39.13,39.22,39.13,39.18,193662.0,35.502,35.5836,35.502,35.5473,193662.0
2017-05-10 14:40:00,39.18,39.26,39.17,39.26,188108.0,35.5473,35.6199,35.5383,35.6199,188108.0
2017-05-10 14:50:00,39.26,39.26,39.1,39.17,301954.0,35.6199,35.6199,35.4748,35.5383,301954.0
2017-05-10 15:00:00,39.18,39.23,39.16,39.22,262050.0,35.5473,35.5927,35.5292,35.5836,262050.0
2017-05-10 15:10:00,39.22,39.23,39.15,39.16,419555.0,35.5836,35.5927,35.5201,35.5292,419555.0
2017-05-10 15:20:00,39.15,39.18,39.09,39.14,229181.0,35.5201,35.5473,35.4657,35.511,229181.0
2017-05-10 15:30:00,39.13,39.19,39.09,39.17,474091.0,35.502,35.5564,35.4657,35.5383,474091.0
2017-05-10 15:40:00,39.17,39.26,39.16,39.25,455124.0,35.5383,35.6199,35.5292,35.6108,455124.0
2017-05-10 15:50:00,39.26,39.36,39.24,39.31,1055276.0,35.6199,35.7106,35.6018,35.6653,1055276.0
2017-05-11 09:30:00,39.15,39.42,39.01,39.41,1575651.0,35.5201,35.7651,35.3931,35.756,1575651.0
2017-05-11 09:40:00,39.4,39.42,39.11,39.11,926708.0,35.7469,35.7651,35.4838,35.4838,926708.0
2017-05-11 09:50:00,39.12,39.13,38.85,38.98,438187.0,35.4929,35.502,35.2479,35.3659,438187.0
2017-05-11 10:00:00,38.98,39.19,38.9,39.19,275702.0,35.3659,35.5564,35.2933,35.5564,275702.0
2017-05-11 10:10:00,39.19,39.2,38.9,38.91,269702.0,35.5564,35.5655,35.2933,35.3024,269702.0
2017-05-11 10:20:00,38.91,38.98,38.8,38.8,317876.0,35.3024,35.3659,35.2026,35.2026,317876.0
2017-05-11 10:30:00,38.81,38.9,38.75,38.8,251282.0,35.2116,35.2933,35.1572,35.2026,251282.0
2017-05-11 10:40:00,38.8,39.08,38.78,39.05,418727.0,35.2026,35.4566,35.1844,35.4294,418727.0
2017-05-11 10:50:00,39.06,39.08,38.95,39.03,150145.0,35.4385,35.4566,35.3387,35.4112,150145.0
2017-05-11 11:00:00,39.04,39.11,39.01,39.08,169227.0,35.4203,35.4838,35.3931,35.4566,169227.0
2017-05-11 11:10:00,39.08,39.12,39.01,39.03,199965.0,35.4566,35.4929,35.3931,35.4112,199965.0
2017-05-11 11:20:00,39.03,39.05,38.98,39.02,159438.0,35.4112,35.4294,35.3659,35.4022,159438.0
2017-05-11 11:30:00,39.03,39.07,39.01,39.05,185609.0,35.4112,35.4475,35.3931,35.4294,185609.0
2017-05-11 11:40:00,39.05,39.15,39.04,39.14,230742.0,35.4294,35.5201,35.4203,35.511,230742.0
2017-05-11 11:50:00,39.15,39.16,39.11,39.15,247467.0,35.5201,35.5292,35.4838,35.5201,247467.0
2017-05-11 12:00:00,39.15,39.34,39.14,39.32,232439.0,35.5201,35.6925,35.511,35.6744,232439.0
2017-05-11 12:10:00,39.33,39.44,39.27,39.28,349887.0,35.6834,35.7832,35.629,35.6381,349887.0
2017-05-11 12:20:00,39.28,39.41,39.28,39.34,127264.0,35.6381,35.756,35.6381,35.6925,127264.0
2017-05-11 12:30:00,39.35,39.5,39.34,39.48,183850.0,35.7016,35.8377,35.6925,35.8195,183850.0
2017-05-11 12:40:00,39.49,39.67,39.49,39.6,299116.0,35.8286,35.9919,35.8286,35.9284,299116.0
2017-05-11 12:50:00,39.6,39.68,39.56,39.64,324899.0,35.9284,36.001,35.8921,35.9647,324899.0
2017-05-11 13:00:00,39.65,39.68,39.59,39.61,144954.0,35.9738,36.001,35.9193,35.9375,144954.0
2017-05-11 13:10:00,39.62,39.66,39.58,39.61,147428.0,35.9465,35.9828,35.9102,35.9375,147428.0
2017-05-11 13:20:00,39.61,39.65,39.57,39.64,125226.0,35.9375,35.9738,35.9012,35.9647,125226.0
2017-05-11 13:30:00,39.64,39.83,39.64,39.83,255523.0,35.9647,36.1371,35.9647,36.1371,255523.0
2017-05-11 13:40:00,39.83,39.92,39.81,39.88,250962.0,36.1371,36.2187,36.1189,36.1824,250962.0
2017-05-11 13:50:00,39.89,40.0,39.87,40.0,313279.0,36.1915,36.2913,36.1734,36.2913,313279.0
2017-05-11 14:00:00,39.99,40.0,39.91,39.91,299632.0,36.2822,36.2913,36.2097,36.2097,299632.0
2017-05-11 14:10:00,39.91,39.94,39.88,39.94,420088.0,36.2097,36.2369,36.1824,36.2369,420088.0
2017-05-11 14:20:00,39.93,39.99,39.93,39.96,291699.0,36.2278,36.2822,36.2278,36.255,291699.0
2017-05-11 14:30:00,39.95,39.96,39.78,39.8,182791.0,36.2459,36.255,36.0917,36.1099,182791.0
2017-05-11 14:40:00,39.8,39.88,39.76,39.82,183229.0,36.1099,36.1824,36.0736,36.128,183229.0
2017-05-11 14:50:00,39.81,39.87,39.76,39.78,171934.0,36.1189,36.1734,36.0736,36.0917,171934.0
2017-05-11 15:00:00,39.78,39.82,39.7,39.77,168605.0,36.0917,36.128,36.0191,36.0826,168605.0
2017-05-11 15:10:00,39.77,39.83,39.76,39.76,183452.0,36.0826,36.1371,36.0736,36.0736,183452.0
2017-05-11 15:20:00,39.77,39.77,39.71,39.74,126936.0,36.0826,36.0826,36.0282,36.0554,126936.0
2017-05-11 15:30:00,39.75,39.82,39.7,39.76,289890.0,36.0645,36.128,36.0191,36.0736,289890.0
2017-05-11 15:40:00,39.76,39.79,39.71,39.77,353553.0,36.0736,36.1008,36.0282,36.0826,353553.0
2017-05-11 15:50:00,39.78,39.82,39.74,39.75,925123.0,36.0917,36.128,36.0554,36.0645,925123.0
2017-05-12 09:30:00,39.82,40.0,39.8,39.84,847713.0,36.128,36.2913,36.1099,36.1461,847713.0
2017-05-12 09:40:00,39.85,40.23,39.77,40.21,1457085.0,36.1552,36.5,36.0826,36.4818,1457085.0
2017-05-12 09:50:00,40.21,40.62,40.19,40.58,1055791.0,36.4818,36.8538,36.4637,36.8175,1055791.0
2017-05-12 10:00:00,40.58,40.62,40.26,40.5,625609.0,36.8175,36.8538,36.5272,36.7449,625609.0
2017-05-12 10:10:00,40.49,40.53,40.39,40.43,332790.0,36.7359,36.7722,36.6451,36.6814,332790.0
2017-05-12 10:20:00,40.43,40.53,40.39,40.51,416728.0,36.6814,36.7722,36.6451,36.754,416728.0
2017-05-12 10:30:00,40.52,40.54,40.43,40.43,308402.0,36.7631,36.7812,36.6814,36.6814,308402.0
2017-05-12 10:40:00,40.43,40.52,40.43,40.51,258804.0,36.6814,36.7631,36.6814,36.754,258804.0
2017-05-12 10:50:00,40.51,40.55,40.46,40.51,326546.0,36.754,36.7903,36.7087,36.754,326546.0
2017-05-12 11:00:00,40.51,40.52,40.44,40.47,260054.0,36.754,36.7631,36.6905,36.7177,260054.0
2017-05-12 11:10:00,40.47,40.5,40.43,40.48,192539.0,36.7177,36.7449,36.6814,36.7268,192539.0
2017-05-12 11:20:00,40.48,40.52,40.46,40.5,263467.0,36.7268,36.7631,36.7087,36.7449,263467.0
2017-05-12 11:30:00,40.5,40.51,40.48,40.48,317861.0,36.7449,36.754,36.7268,36.7268,317861.0
2017-05-12 11:40:00,40.48,40.51,40.48,40.49,159091.0,36.7268,36.754,36.7268,36.7359,159091.0
2017-05-12 11:50:00,40.49,40.65,40.48,40.62,420738.0,36.7359,36.881,36.7268,36.8538,420738.0
2017-05-12 12:00:00,40.62,40.7,40.61,40.66,353609.0,36.8538,36.9264,36.8448,36.8901,353609.0
2017-05-12 12:10:00,40.66,40.67,40.48,40.51,255901.0,36.8901,36.8992,36.7268,36.754,255901.0
2017-05-12 12:20:00,40.51,40.57,40.47,40.56,179713.0,36.754,36.8085,36.7177,36.7994,179713.0
2017-05-12 12:30:00,40.56,40.69,40.55,40.68,130084.0,36.7994,36.9173,36.7903,36.9083,130084.0
2017-05-12 12:40:00,40.68,40.72,40.65,40.66,183168.0,36.9083,36.9446,36.881,36.8901,183168.0
2017-05-12 12:50:00,40.66,40.72,40.63,40.66,170443.0,36.8901,36.9446,36.8629,36.8901,170443.0
2017-05-12 13:00:00,40.65,40.66,40.62,40.65,110336.0,36.881,36.8901,36.8538,36.881,110336.0
2017-05-12 13:10:00,40.65,40.7,40.63,40.65,176703.0,36.881,36.9264,36.8629,36.881,176703.0
2017-05-12 13:20:00,40.65,40.66,40.61,40.62,200657.0,36.881,36.8901,36.8448,36.8538,200657.0
2017-05-12 13:30:00,40.61,40.61,40.49,40.55,218088.0,36.8448,36.8448,36.7359,36.7903,218088.0
2017-05-12 13:40:00,40.55,40.6,40.53,40.55,152080.0,36.7903,36.8357,36.7722,36.7903,152080.0
2017-05-12 13:50:00,40.55,40.56,40.41,40.42,184250.0,36.7903,36.7994,36.6633,36.6724,184250.0
2017-05-12 14:00:00,40.43,40.53,40.43,40.43,131765.0,36.6814,36.7722,36.6814,36.6814,131765.0
2017-05-12 14:10:00,40.43,40.5,40.41,40.49,127216.0,36.6814,36.7449,36.6633,36.7359,127216.0
2017-05-12 14:20:00,40.5,40.52,40.45,40.48,130260.0,36.7449,36.7631,36.6996,36.7268,130260.0
2017-05-12 14:30:00,40.47,40.53,40.42,40.53,153301.0,36.7177,36.7722,36.6724,36.7722,153301.0
2017-05-12 14:40:00,40.52,40.61,40.52,40.55,276837.0,36.7631,36.8448,36.7631,36.7903,276837.0
2017-05-12 14:50:00,40.55,40.64,40.55,40.64,191556.0,36.7903,36.872,36.7903,36.872,191556.0
2017-05-12 15:00:00,40.64,40.64,40.55,40.56,325489.0,36.872,36.872,36.7903,36.7994,325489.0
2017-05-12 15:10:00,40.55,40.6,40.55,40.6,178089.0,36.7903,36.8357,36.7903,36.8357,178089.0
2017-05-12 15:20:00,40.59,40.6,40.57,40.58,150072.0,36.8266,36.8357,36.8085,36.8175,150072.0
2017-05-12 15:30:00,40.58,40.65,40.57,40.61,392340.0,36.8175,36.881,36.8085,36.8448,392340.0
2017-05-12 15:40:00,40.61,40.62,40.53,40.54,331900.0,36.8448,36.8538,36.7722,36.7812,331900.0
2017-05-12 15:50:00,40.54,40.58,40.51,40.57,1155008.0,36.7812,36.8175,36.754,36.8085,1155008.0
2017-05-15 09:30:00,40.99,41.02,40.09,40.12,1109568.0,37.1895,37.2167,36.373,36.4002,1109568.0
2017-05-15 09:40:00,40.09,40.45,40.09,40.27,585158.0,36.373,36.6996,36.373,36.5363,585158.0
2017-05-15 09:50:00,40.28,40.41,40.2,40.36,380256.0,36.5453,36.6633,36.4728,36.6179,380256.0
2017-05-15 10:00:00,40.34,40.42,40.24,40.37,356878.0,36.5998,36.6724,36.5091,36.627,356878.0
2017-05-15 10:10:00,40.37,40.47,40.28,40.38,250090.0,36.627,36.7177,36.5453,36.6361,250090.0
2017-05-15 10:20:00,40.38,40.54,40.3,40.41,371779.0,36.6361,36.7812,36.5635,36.6633,371779.0
2017-05-15 10:30:00,40.41,40.49,40.36,40.45,305303.0,36.6633,36.7359,36.6179,36.6996,305303.0
2017-05-15 10:40:00,40.45,40.66,40.43,40.5,303871.0,36.6996,36.8901,36.6814,36.7449,303871.0
2017-05-15 10:50:00,40.49,40.6,40.44,40.59,267849.0,36.7359,36.8357,36.6905,36.8266,267849.0
2017-05-15 11:00:00,40.59,40.63,40.58,40.63,260801.0,36.8266,36.8629,36.8175,36.8629,260801.0
2017-05-15 11:10:00,40.63,40.68,40.46,40.48,364030.0,36.8629,36.9083,36.7087,36.7268,364030.0
2017-05-15 11:20:00,40.47,40.49,40.31,40.33,277462.0,36.7177,36.7359,36.5726,36.5907,277462.0
2017-05-15 11:30:00,40.34,40.41,40.22,40.3,302801.0,36.5998,36.6633,36.4909,36.5635,302801.0
2017-05-15 11:40:00,40.3,40.4,40.28,40.3,171780.0,36.5635,36.6542,36.5453,36.5635,171780.0
2017-05-15 11:50:00,40.31,40.36,40.13,40.16,236190.0,36.5726,36.6179,36.4093,36.4365,236190.0
2017-05-15 12:00:00,40.16,40.25,40.13,40.16,192063.0,36.4365,36.5181,36.4093,36.4365,192063.0
2017-05-15 12:10:00,40.17,40.19,39.99,40.0,411005.0,36.4455,36.4637,36.2822,36.2913,411005.0
2017-05-15 12:20:00,40.01,40.09,40.0,40.04,142943.0,36.3004,36.373,36.2913,36.3276,142943.0
2017-05-15 12:30:00,40.04,40.19,40.03,40.12,145865.0,36.3276,36.4637,36.3185,36.4002,145865.0
2017-05-15 12:40:00,40.12,40.13,40.06,40.12,170617.0,36.4002,36.4093,36.3457,36.4002,170617.0
2017-05-15 12:50:00,40.12,40.15,40.06,40.08,171438.0,36.4002,36.4274,36.3457,36.3639,171438.0
2017-05-15 13:00:00,40.08,40.14,40.05,40.07,215369.0,36.3639,36.4183,36.3367,36.3548,215369.0
2017-05-15 13:10:00,40.08,40.12,39.91,39.97,295769.0,36.3639,36.4002,36.2097,36.2641,295769.0
2017-05-15 13:20:00,39.97,40.02,39.96,39.98,165134.0,36.2641,36.3095,36.255,36.2732,165134.0
2017-05-15 13:30:00,39.97,40.09,39.96,40.05,130784.0,36.2641,36.373,36.255,36.3367,130784.0
2017-05-15 13:40:00,40.06,40.1,39.99,40.05,175836.0,36.3457,36.382,36.2822,36.3367,175836.0
2017-05-15 13:50:00,40.06,40.14,40.05,40.1,111434.0,36.3457,36.4183,36.3367,36.382,111434.0
2017-05-15 14:00:00,40.1,40.18,40.09,40.17,115248.0,36.382,36.4546,36.373,36.4455,115248.0
2017-05-15 14:10:00,40.18,40.18,40.08,40.12,111772.0,36.4546,36.4546,36.3639,36.4002,111772.0
2017-05-15 14:20:00,40.13,40.14,40.03,40.06,121090.0,36.4093,36.4183,36.3185,36.3457,121090.0
2017-05-15 14:30:00,40.06,40.15,40.04,40.11,111557.0,36.3457,36.4274,36.3276,36.3911,111557.0
2017-05-15 14:40:00,40.11,40.18,40.09,40.18,127630.0,36.3911,36.4546,36.373,36.4546,127630.0
2017-05-15 14:50:00,40.18,40.23,40.15,40.17,140441.0,36.4546,36.5,36.4274,36.4455,140441.0
2017-05-15 15:00:00,40.18,40.21,40.17,40.21,116902.0,36.4546,36.4818,36.4455,36.4818,116902.0
2017-05-15 15:10:00,40.21,40.21,40.11,40.16,189958.0,36.4818,36.4818,36.3911,36.4365,189958.0
2017-05-15 15:20:00,40.16,40.18,40.12,40.18,144174.0,36.4365,36.4546,36.4002,36.4546,144174.0
2017-05-15 15:30:00,40.18,40.18,40.09,40.12,262129.0,36.4546,36.4546,36.373,36.4002,262129.0
2017-05-15 15:40:00,40.12,40.18,40.1,40.16,228906.0,36.4002,36.4546,36.382,36.4365,228906.0
2017-05-15 15:50:00,40.16,40.25,40.12,40.23,691359.0,36.4365,36.5181,36.4002,36.5,691359.0
2017-05-16 09:30:00,40.28,40.8,40.23,40.76,832449.0,36.5453,37.0171,36.5,36.9808,832449.0
2017-05-16 09:40:00,40.77,40.85,40.55,40.59,502802.0,36.9899,37.0625,36.7903,36.8266,502802.0
2017-05-16 09:50:00,40.59,40.66,40.43,40.55,635105.0,36.8266,36.8901,36.6814,36.7903,635105.0
2017-05-16 10:00:00,40.56,40.9,40.5,40.85,483977.0,36.7994,37.1079,36.7449,37.0625,483977.0
2017-05-16 10:10:00,40.84,41.0,40.8,40.9,774954.0,37.0534,37.1986,37.0171,37.1079,774954.0
2017-05-16 10:20:00,40.89,40.94,40.46,40.52,518588.0,37.0988,37.1442,36.7087,36.7631,518588.0
2017-05-16 10:30:00,40.52,40.6,40.48,40.51,463807.0,36.7631,36.8357,36.7268,36.754,463807.0
2017-05-16 10:40:00,40.51,40.55,40.32,40.43,412962.0,36.754,36.7903,36.5816,36.6814,412962.0
2017-05-16 10:50:00,40.44,40.46,40.35,40.41,230641.0,36.6905,36.7087,36.6089,36.6633,230641.0
2017-05-16 11:00:00,40.4,40.6,40.39,40.58,481536.0,36.6542,36.8357,36.6451,36.8175,481536.0
2017-05-16 11:10:00,40.59,40.59,40.47,40.5,220123.0,36.8266,36.8266,36.7177,36.7449,220123.0
2017-05-16 11:20:00,40.5,40.56,40.49,40.52,340655.0,36.7449,36.7994,36.7359,36.7631,340655.0
2017-05-16 11:30:00,40.51,40.59,40.46,40.58,456723.0,36.754,36.8266,36.7087,36.8175,456723.0
2017-05-16 11:40:00,40.57,40.67,40.52,40.65,386267.0,36.8085,36.8992,36.7631,36.881,386267.0
2017-05-16 11:50:00,40.66,40.68,40.52,40.53,450380.0,36.8901,36.9083,36.7631,36.7722,450380.0
2017-05-16 12:00:00,40.53,40.63,40.53,40.59,263614.0,36.7722,36.8629,36.7722,36.8266,263614.0
2017-05-16 12:10:00,40.6,40.63,40.55,40.59,195137.0,36.8357,36.8629,36.7903,36.8266,195137.0
2017-05-16 12:20:00,40.6,40.74,40.59,40.71,199234.0,36.8357,36.9627,36.8266,36.9355,199234.0
2017-05-16 12:30:00,40.72,40.77,40.7,40.76,220409.0,36.9446,36.9899,36.9264,36.9808,220409.0
2017-05-16 12:40:00,40.76,40.77,40.66,40.71,194217.0,36.9808,36.9899,36.8901,36.9355,194217.0
2017-05-16 12:50:00,40.71,40.77,40.55,40.56,339435.0,36.9355,36.9899,36.7903,36.7994,339435.0
2017-05-16 13:00:00,40.57,40.61,40.5,40.59,241862.0,36.8085,36.8448,36.7449,36.8266,241862.0
2017-05-16 13:10:00,40.58,40.61,40.52,40.57,131321.0,36.8175,36.8448,36.7631,36.8085,131321.0
2017-05-16 13:20:00,40.56,40.71,40.56,40.68,193822.0,36.7994,36.9355,36.7994,36.9083,193822.0
2017-05-16 13:30:00,40.68,40.69,40.61,40.62,200374.0,36.9083,36.9173,36.8448,36.8538,200374.0
2017-05-16 13:40:00,40.62,40.76,40.62,40.73,308657.0,36.8538,36.9808,36.8538,36.9536,308657.0
2017-05-16 13:50:00,40.73,40.74,40.61,40.65,379869.0,36.9536,36.9627,36.8448,36.881,379869.0
2017-05-16 14:00:00,40.65,40.66,40.55,40.58,262071.0,36.881,36.8901,36.7903,36.8175,262071.0
2017-05-16 14:10:00,40.59,40.59,40.37,40.5,299749.0,36.8266,36.8266,36.627,36.7449,299749.0
2017-05-16 14:20:00,40.51,40.56,40.41,40.48,157155.0,36.754,36.7994,36.6633,36.7268,157155.0
2017-05-16 14:30:00,40.48,40.63,40.47,40.58,167927.0,36.7268,36.8629,36.7177,36.8175,167927.0
2017-05-16 14:40:00,40.58,40.65,40.56,40.58,131215.0,36.8175,36.881,36.7994,36.8175,131215.0
2017-05-16 14:50:00,40.58,40.61,40.53,40.55,170359.0,36.8175,36.8448,36.7722,36.7903,170359.0
2017-05-16 15:00:00,40.54,40.65,40.54,40.63,199811.0,36.7812,36.881,36.7812,36.8629,199811.0
2017-05-16 15:10:00,40.62,40.72,40.61,40.68,190089.0,36.8538,36.9446,36.8448,36.9083,190089.0
2017-05-16 15:20:00,40.67,40.68,40.6,40.66,192514.0,36.8992,36.9083,36.8357,36.8901,192514.0
2017-05-16 15:30:00,40.66,40.78,40.62,40.75,315335.0,36.8901,36.999,36.8538,36.9718,315335.0
2017-05-16 15:40:00,40.75,40.78,40.69,40.73,423280.0,36.9718,36.999,36.9173,36.9536,423280.0
2017-05-16 15:50:00,40.73,40.84,40.68,40.77,982567.0,36.9536,37.0534,36.9083,36.9899,982567.0
2017-05-17 09:30:00,40.2,40.53,40.2,40.53,753977.0,36.4728,36.7722,36.4728,36.7722,753977.0
2017-05-17 09:40:00,40.54,40.81,40.53,40.78,341518.0,36.7812,37.0262,36.7722,36.999,341518.0
2017-05-17 09:50:00,40.79,40.96,40.49,40.57,494076.0,37.0081,37.1623,36.7359,36.8085,494076.0
2017-05-17 10:00:00,40.58,40.81,40.53,40.79,445141.0,36.8175,37.0262,36.7722,37.0081,445141.0
2017-05-17 10:10:00,40.8,40.8,40.7,40.77,271987.0,37.0171,37.0171,36.9264,36.9899,271987.0
2017-05-17 10:20:00,40.77,40.8,40.69,40.75,231339.0,36.9899,37.0171,36.9173,36.9718,231339.0
2017-05-17 10:30:00,40.75,40.76,40.63,40.65,273325.0,36.9718,36.9808,36.8629,36.881,273325.0
2017-05-17 10:40:00,40.65,40.8,40.61,40.74,207924.0,36.881,37.0171,36.8448,36.9627,207924.0
2017-05-17 10:50:00,40.75,40.79,40.63,40.63,144736.0,36.9718,37.0081,36.8629,36.8629,144736.0
2017-05-17 11:00:00,40.63,40.66,40.26,40.32,629743.0,36.8629,36.8901,36.5272,36.5816,629743.0
2017-05-17 11:10:00,40.32,40.52,40.31,40.52,252356.0,36.5816,36.7631,36.5726,36.7631,252356.0
2017-05-17 11:20:00,40.52,40.52,40.36,40.44,106572.0,36.7631,36.7631,36.6179,36.6905,106572.0
2017-05-17 11:30:00,40.44,40.51,40.39,40.51,176861.0,36.6905,36.754,36.6451,36.754,176861.0
2017-05-17 11:40:00,40.51,40.59,40.47,40.55,175913.0,36.754,36.8266,36.7177,36.7903,175913.0
2017-05-17 11:50:00,40.55,40.73,40.54,40.73,157811.0,36.7903,36.9536,36.7812,36.9536,157811.0
2017-05-17 12:00:00,40.73,40.87,40.73,40.86,222179.0,36.9536,37.0806,36.9536,37.0716,222179.0
2017-05-17 12:10:00,40.87,40.87,40.72,40.77,121486.0,37.0806,37.0806,36.9446,36.9899,121486.0
2017-05-17 12:20:00,40.77,40.78,40.61,40.62,139558.0,36.9899,36.999,36.8448,36.8538,139558.0
2017-05-17 12:30:00,40.63,40.71,40.56,40.7,215062.0,36.8629,36.9355,36.7994,36.9264,215062.0
2017-05-17 12:40:00,40.71,40.81,40.71,40.8,176144.0,36.9355,37.0262,36.9355,37.0171,176144.0
2017-05-17 12:50:00,40.81,40.86,40.73,40.76,156084.0,37.0262,37.0716,36.9536,36.9808,156084.0
2017-05-17 13:00:00,40.75,40.77,40.7,40.77,94171.0,36.9718,36.9899,36.9264,36.9899,94171.0
2017-05-17 13:10:00,40.76,40.8,40.73,40.74,99638.0,36.9808,37.0171,36.9536,36.9627,99638.0
2017-05-17 13:20:00,40.74,40.75,40.65,40.66,96202.0,36.9627,36.9718,36.881,36.8901,96202.0
2017-05-17 13:30:00,40.66,40.69,40.61,40.64,74913.0,36.8901,36.9173,36.8448,36.872,74913.0
2017-05-17 13:40:00,40.64,40.66,40.59,40.65,142808.0,36.872,36.8901,36.8266,36.881,142808.0
2017-05-17 13:50:00,40.65,40.66,40.59,40.6,119324.0,36.881,36.8901,36.8266,36.8357,119324.0
2017-05-17 14:00:00,40.61,40.66,40.59,40.63,69837.0,36.8448,36.8901,36.8266,36.8629,69837.0
2017-05-17 14:10:00,40.63,40.63,40.53,40.58,125774.0,36.8629,36.8629,36.7722,36.8175,125774.0
2017-05-17 14:20:00,40.57,40.62,40.46,40.47,230527.0,36.8085,36.8538,36.7087,36.7177,230527.0
2017-05-17 14:30:00,40.47,40.52,40.44,40.45,116766.0,36.7177,36.7631,36.6905,36.6996,116766.0
2017-05-17 14:40:00,40.46,40.5,40.36,40.4,141823.0,36.7087,36.7449,36.6179,36.6542,141823.0
2017-05-17 14:50:00,40.4,40.48,40.35,40.43,90615.0,36.6542,36.7268,36.6089,36.6814,90615.0
2017-05-17 15:00:00,40.43,40.45,40.36,40.37,101229.0,36.6814,36.6996,36.6179,36.627,101229.0
2017-05-17 15:10:00,40.37,40.38,40.23,40.23,245971.0,36.627,36.6361,36.5,36.5,245971.0
2017-05-17 15:20:00,40.23,40.3,40.2,40.22,252605.0,36.5,36.5635,36.4728,36.4909,252605.0
2017-05-17 15:30:00,40.22,40.32,40.21,40.26,209154.0,36.4909,36.5816,36.4818,36.5272,209154.0
2017-05-17 15:40:00,40.26,40.29,40.03,40.07,352567.0,36.5272,36.5544,36.3185,36.3548,352567.0
2017-05-17 15:50:00,40.07,40.15,39.96,40.03,944813.0,36.3548,36.4274,36.255,36.3185,944813.0
2017-05-18 09:30:00,39.09,39.48,38.59,39.46,1433524.0,35.4657,35.8195,35.012,35.8014,1433524.0
2017-05-18 09:40:00,39.48,39.66,39.34,39.66,685242.0,35.8195,35.9828,35.6925,35.9828,685242.0
2017-05-18 09:50:00,39.66,39.71,39.51,39.64,442353.0,35.9828,36.0282,35.8467,35.9647,442353.0
2017-05-18 10:00:00,39.63,39.75,39.39,39.57,706448.0,35.9556,36.0645,35.7379,35.9012,706448.0
2017-05-18 10:10:00,39.58,39.84,39.32,39.82,640012.0,35.9102,36.1461,35.6744,36.128,640012.0
2017-05-18 10:20:00,39.82,39.85,39.65,39.7,255721.0,36.128,36.1552,35.9738,36.0191,255721.0
2017-05-18 10:30:00,39.7,39.93,39.68,39.84,292971.0,36.0191,36.2278,36.001,36.1461,292971.0
2017-05-18 10:40:00,39.84,40.08,39.84,40.08,462683.0,36.1461,36.3639,36.1461,36.3639,462683.0
2017-05-18 10:50:00,40.1,40.2,40.0,40.18,190207.0,36.382,36.4728,36.2913,36.4546,190207.0
2017-05-18 11:00:00,40.17,40.26,40.06,40.13,199960.0,36.4455,36.5272,36.3457,36.4093,199960.0
2017-05-18 11:10:00,40.13,40.13,40.02,40.07,235572.0,36.4093,36.4093,36.3095,36.3548,235572.0
2017-05-18 11:20:00,40.07,40.16,40.03,40.04,190528.0,36.3548,36.4365,36.3185,36.3276,190528.0
2017-05-18 11:30:00,40.04,40.07,39.89,39.94,203333.0,36.3276,36.3548,36.1915,36.2369,203333.0
2017-05-18 11:40:00,39.94,39.94,39.81,39.85,145619.0,36.2369,36.2369,36.1189,36.1552,145619.0
2017-05-18 11:50:00,39.85,39.92,39.79,39.8,127370.0,36.1552,36.2187,36.1008,36.1099,127370.0
2017-05-18 12:00:00,39.8,39.81,39.65,39.73,171674.0,36.1099,36.1189,35.9738,36.0463,171674.0
2017-05-18 12:10:00,39.73,39.8,39.71,39.76,281403.0,36.0463,36.1099,36.0282,36.0736,281403.0
2017-05-18 12:20:00,39.78,39.89,39.76,39.83,144447.0,36.0917,36.1915,36.0736,36.1371,144447.0
2017-05-18 12:30:00,39.83,39.98,39.82,39.92,105349.0,36.1371,36.2732,36.128,36.2187,105349.0
2017-05-18 12:40:00,39.91,39.98,39.86,39.94,154085.0,36.2097,36.2732,36.1643,36.2369,154085.0
2017-05-18 12:50:00,39.94,40.05,39.93,40.03,271769.0,36.2369,36.3367,36.2278,36.3185,271769.0
2017-05-18 13:00:00,40.04,40.1,40.0,40.02,118671.0,36.3276,36.382,36.2913,36.3095,118671.0
2017-05-18 13:10:00,40.01,40.09,39.92,40.06,172965.0,36.3004,36.373,36.2187,36.3457,172965.0
2017-05-18 13:20:00,40.06,40.3,40.06,40.16,190941.0,36.3457,36.5635,36.3457,36.4365,190941.0
2017-05-18 13:30:00,40.16,40.18,40.1,40.17,150701.0,36.4365,36.4546,36.382,36.4455,150701.0
2017-05-18 13:40:00,40.18,40.29,40.12,40.13,184327.0,36.4546,36.5544,36.4002,36.4093,184327.0
2017-05-18 13:50:00,40.13,40.18,40.07,40.08,240963.0,36.4093,36.4546,36.3548,36.3639,240963.0
2017-05-18 14:00:00,40.08,40.28,40.08,40.27,117542.0,36.3639,36.5453,36.3639,36.5363,117542.0
2017-05-18 14:10:00,40.26,40.3,40.17,40.19,82639.0,36.5272,36.5635,36.4455,36.4637,82639.0
2017-05-18 14:20:00,40.2,40.32,40.19,40.3,92148.0,36.4728,36.5816,36.4637,36.5635,92148.0
2017-05-18 14:30:00,40.29,40.4,40.28,40.29,147388.0,36.5544,36.6542,36.5453,36.5544,147388.0
2017-05-18 14:40:00,40.29,40.3,40.22,40.27,86117.0,36.5544,36.5635,36.4909,36.5363,86117.0
2017-05-18 14:50:00,40.27,40.3,40.23,40.25,90042.0,36.5363,36.5635,36.5,36.5181,90042.0
2017-05-18 15:00:00,40.26,40.33,40.25,40.32,178507.0,36.5272,36.5907,36.5181,36.5816,178507.0
2017-05-18 15:10:00,40.32,40.32,40.22,40.23,111690.0,36.5816,36.5816,36.4909,36.5,111690.0
2017-05-18 15:20:00,40.23,40.26,40.19,40.22,123252.0,36.5,36.5272,36.4637,36.4909,123252.0
2017-05-18 15:30:00,40.21,40.26,40.13,40.2,404640.0,36.4818,36.5272,36.4093,36.4728,404640.0
2017-05-18 15:40:00,40.2,40.24,40.12,40.14,480223.0,36.4728,36.5091,36.4002,36.4183,480223.0
2017-05-18 15:50:00,40.13,40.3,40.12,40.16,861170.0,36.4093,36.5635,36.4002,36.4365,861170.0
2017-05-19 09:30:00,40.47,41.5,40.42,41.46,1555764.0,36.7177,37.6522,36.6724,37.6159,1555764.0
2017-05-19 09:40:00,41.48,41.72,41.3,41.33,774082.0,37.6341,37.8518,37.4708,37.498,774082.0
2017-05-19 09:50:00,41.33,41.35,41.13,41.21,529856.0,37.498,37.5161,37.3165,37.3891,529856.0
2017-05-19 10:00:00,41.21,41.37,41.15,41.37,261360.0,37.3891,37.5343,37.3347,37.5343,261360.0
2017-05-19 10:10:00,41.37,41.39,40.86,40.89,527583.0,37.5343,37.5524,37.0716,37.0988,527583.0
2017-05-19 10:20:00,40.9,41.14,40.86,41.08,277616.0,37.1079,37.3256,37.0716,37.2712,277616.0
2017-05-19 10:30:00,41.08,41.14,41.03,41.12,234449.0,37.2712,37.3256,37.2258,37.3075,234449.0
2017-05-19 10:40:00,41.11,41.24,41.04,41.23,289894.0,37.2984,37.4163,37.2349,37.4073,289894.0
2017-05-19 10:50:00,41.23,41.26,41.17,41.23,219884.0,37.4073,37.4345,37.3528,37.4073,219884.0
2017-05-19 11:00:00,41.23,41.31,41.08,41.09,350148.0,37.4073,37.4798,37.2712,37.2802,350148.0
2017-05-19 11:10:00,41.08,41.18,40.95,40.99,306455.0,37.2712,37.3619,37.1532,37.1895,306455.0
2017-05-19 11:20:00,40.99,41.01,40.88,40.97,327252.0,37.1895,37.2077,37.0897,37.1714,327252.0
2017-05-19 11:30:00,40.98,40.99,40.88,40.9,286251.0,37.1804,37.1895,37.0897,37.1079,286251.0
2017-05-19 11:40:00,40.9,41.0,40.88,41.0,159128.0,37.1079,37.1986,37.0897,37.1986,159128.0
2017-05-19 11:50:00,41.0,41.01,40.97,41.0,224659.0,37.1986,37.2077,37.1714,37.1986,224659.0
2017-05-19 12:00:00,41.0,41.16,41.0,41.15,205885.0,37.1986,37.3438,37.1986,37.3347,205885.0
2017-05-19 12:10:00,41.15,41.18,41.0,41.01,266549.0,37.3347,37.3619,37.1986,37.2077,266549.0
2017-05-19 12:20:00,41.0,41.05,40.93,40.96,112568.0,37.1986,37.244,37.1351,37.1623,112568.0
2017-05-19 12:30:00,40.95,41.01,40.95,40.99,157138.0,37.1532,37.2077,37.1532,37.1895,157138.0
2017-05-19 12:40:00,40.99,41.01,40.88,40.92,96039.0,37.1895,37.2077,37.0897,37.126,96039.0
2017-05-19 12:50:00,40.92,41.0,40.91,40.97,104322.0,37.126,37.1986,37.1169,37.1714,104322.0
2017-05-19 13:00:00,40.97,41.0,40.96,41.0,82756.0,37.1714,37.1986,37.1623,37.1986,82756.0
2017-05-19 13:10:00,41.0,41.01,40.97,40.99,70716.0,37.1986,37.2077,37.1714,37.1895,70716.0
2017-05-19 13:20:00,40.99,41.02,40.97,41.01,85157.0,37.1895,37.2167,37.1714,37.2077,85157.0
2017-05-19 13:30:00,41.02,41.05,40.98,41.01,95765.0,37.2167,37.244,37.1804,37.2077,95765.0
2017-05-19 13:40:00,41.0,41.04,40.98,40.99,107737.0,37.1986,37.2349,37.1804,37.1895,107737.0
2017-05-19 13:50:00,40.99,41.1,40.98,41.1,115515.0,37.1895,37.2893,37.1804,37.2893,115515.0
2017-05-19 14:00:00,41.1,41.1,41.03,41.04,101708.0,37.2893,37.2893,37.2258,37.2349,101708.0
2017-05-19 14:10:00,41.04,41.11,41.02,41.1,124142.0,37.2349,37.2984,37.2167,37.2893,124142.0
2017-05-19 14:20:00,41.09,41.2,41.06,41.13,338961.0,37.2802,37.38,37.253,37.3165,338961.0
2017-05-19 14:30:00,41.12,41.16,41.07,41.09,233345.0,37.3075,37.3438,37.2621,37.2802,233345.0
2017-05-19 14:40:00,41.09,41.1,40.92,40.95,264637.0,37.2802,37.2893,37.126,37.1532,264637.0
2017-05-19 14:50:00,40.95,41.06,40.91,41.05,167428.0,37.1532,37.253,37.1169,37.244,167428.0
2017-05-19 15:00:00,41.05,41.09,40.94,40.94,226226.0,37.244,37.2802,37.1442,37.1442,226226.0
2017-05-19 15:10:00,40.95,41.01,40.95,40.98,247309.0,37.1532,37.2077,37.1532,37.1804,247309.0
2017-05-19 15:20:00,40.98,41.12,40.96,41.06,209465.0,37.1804,37.3075,37.1623,37.253,209465.0
2017-05-19 15:30:00,41.06,41.14,41.06,41.09,189371.0,37.253,37.3256,37.253,37.2802,189371.0
2017-05-19 15:40:00,41.08,41.09,41.02,41.02,291835.0,37.2712,37.2802,37.2167,37.2167,291835.0
2017-05-19 15:50:00,41.03,41.11,41.0,41.07,524042.0,37.2258,37.2984,37.1986,37.2621,524042.0
2017-05-22 09:30:00,41.61,41.81,41.22,41.31,777221.0,37.752,37.9335,37.3982,37.4798,777221.0
2017-05-22 09:40:00,41.31,41.53,41.2,41.52,368720.0,37.4798,37.6795,37.38,37.6704,368720.0
2017-05-22 09:50:00,41.53,41.55,41.37,41.41,257111.0,37.6795,37.6976,37.5343,37.5706,257111.0
2017-05-22 10:00:00,41.41,41.51,41.4,41.48,325343.0,37.5706,37.6613,37.5615,37.6341,325343.0
2017-05-22 10:10:00,41.48,41.62,41.47,41.58,353564.0,37.6341,37.7611,37.625,37.7248,353564.0
2017-05-22 10:20:00,41.58,41.61,41.5,41.57,254798.0,37.7248,37.752,37.6522,37.7157,254798.0
2017-05-22 10:30:00,41.58,41.7,41.45,41.45,363792.0,37.7248,37.8337,37.6069,37.6069,363792.0
2017-05-22 10:40:00,41.44,41.52,41.39,41.43,314766.0,37.5978,37.6704,37.5524,37.5887,314766.0
2017-05-22 10:50:00,41.44,41.5,41.32,41.38,236682.0,37.5978,37.6522,37.4889,37.5434,236682.0
2017-05-22 11:00:00,41.4,41.49,41.39,41.42,197227.0,37.5615,37.6432,37.5524,37.5796,197227.0
2017-05-22 11:10:00,41.43,41.45,41.37,41.41,314797.0,37.5887,37.6069,37.5343,37.5706,314797.0
2017-05-22 11:20:00,41.42,41.44,41.28,41.32,307313.0,37.5796,37.5978,37.4526,37.4889,307313.0
2017-05-22 11:30:00,41.33,41.42,41.32,41.37,237810.0,37.498,37.5796,37.4889,37.5343,237810.0
2017-05-22 11:40:00,41.37,41.39,41.32,41.38,152981.0,37.5343,37.5524,37.4889,37.5434,152981.0
2017-05-22 11:50:00,41.39,41.48,41.36,41.47,223655.0,37.5524,37.6341,37.5252,37.625,223655.0
2017-05-22 12:00:00,41.48,41.5,41.36,41.38,200579.0,37.6341,37.6522,37.5252,37.5434,200579.0
2017-05-22 12:10:00,41.39,41.48,41.38,41.4,202529.0,37.5524,37.6341,37.5434,37.5615,202529.0
2017-05-22 12:20:00,41.4,41.48,41.38,41.39,197773.0,37.5615,37.6341,37.5434,37.5524,197773.0
2017-05-22 12:30:00,41.4,41.45,41.39,41.42,108491.0,37.5615,37.6069,37.5524,37.5796,108491.0
2017-05-22 12:40:00,41.43,41.43,41.36,41.4,146687.0,37.5887,37.5887,37.5252,37.5615,146687.0
2017-05-22 12:50:00,41.4,41.41,41.35,41.35,214355.0,37.5615,37.5706,37.5161,37.5161,214355.0
2017-05-22 13:00:00,41.34,41.43,41.28,41.42,215564.0,37.5071,37.5887,37.4526,37.5796,215564.0
2017-05-22 13:10:00,41.42,41.51,41.41,41.49,223504.0,37.5796,37.6613,37.5706,37.6432,223504.0
2017-05-22 13:20:00,41.5,41.62,41.49,41.61,169933.0,37.6522,37.7611,37.6432,37.752,169933.0
2017-05-22 13:30:00,41.62,41.63,41.53,41.59,159700.0,37.7611,37.7702,37.6795,37.7339,159700.0
2017-05-22 13:40:00,41.59,41.68,41.57,41.67,106452.0,37.7339,37.8155,37.7157,37.8065,106452.0
2017-05-22 13:50:00,41.67,41.72,41.56,41.57,337394.0,37.8065,37.8518,37.7067,37.7157,337394.0
2017-05-22 14:00:00,41.58,41.78,41.44,41.72,207429.0,37.7248,37.9063,37.5978,37.8518,207429.0
2017-05-22 14:10:00,41.73,41.85,41.72,41.85,184650.0,37.8609,37.9698,37.8518,37.9698,184650.0
2017-05-22 14:20:00,41.85,41.89,41.8,41.89,192443.0,37.9698,38.0061,37.9244,38.0061,192443.0
2017-05-22 14:30:00,41.88,41.97,41.88,41.95,197587.0,37.997,38.0787,37.997,38.0605,197587.0
2017-05-22 14:40:00,41.95,41.95,41.88,41.88,215761.0,38.0605,38.0605,37.997,37.997,215761.0
2017-05-22 14:50:00,41.88,41.95,41.83,41.94,191603.0,37.997,38.0605,37.9516,38.0514,191603.0
2017-05-22 15:00:00,41.94,41.94,41.88,41.88,173201.0,38.0514,38.0514,37.997,37.997,173201.0
2017-05-22 15:10:00,41.88,41.92,41.83,41.84,169332.0,37.997,38.0333,37.9516,37.9607,169332.0
2017-05-22 15:20:00,41.84,41.89,41.83,41.85,189567.0,37.9607,38.0061,37.9516,37.9698,189567.0
2017-05-22 15:30:00,41.85,41.86,41.71,41.72,307484.0,37.9698,37.9789,37.8428,37.8518,307484.0
2017-05-22 15:40:00,41.72,41.78,41.65,41.67,420806.0,37.8518,37.9063,37.7883,37.8065,420806.0
2017-05-22 15:50:00,41.66,41.71,41.58,41.66,811513.0,37.7974,37.8428,37.7248,37.7974,811513.0
2017-05-23 09:30:00,41.98,41.98,41.85,41.86,764610.0,38.0877,38.0877,37.9698,37.9789,764610.0
2017-05-23 09:40:00,41.87,41.87,41.29,41.33,455578.0,37.9879,37.9879,37.4617,37.498,455578.0
2017-05-23 09:50:00,41.33,41.43,41.06,41.1,620193.0,37.498,37.5887,37.253,37.2893,620193.0
2017-05-23 10:00:00,41.09,41.15,40.93,41.0,515658.0,37.2802,37.3347,37.1351,37.1986,515658.0
2017-05-23 10:10:00,41.0,41.04,40.88,41.0,264159.0,37.1986,37.2349,37.0897,37.1986,264159.0
2017-05-23 10:20:00,41.0,41.13,40.91,40.97,224561.0,37.1986,37.3165,37.1169,37.1714,224561.0
2017-05-23 10:30:00,40.98,40.98,40.76,40.82,293845.0,37.1804,37.1804,36.9808,37.0353,293845.0
2017-05-23 10:40:00,40.81,40.97,40.76,40.97,295086.0,37.0262,37.1714,36.9808,37.1714,295086.0
2017-05-23 10:50:00,40.97,41.08,40.93,41.07,327932.0,37.1714,37.2712,37.1351,37.2621,327932.0
2017-05-23 11:00:00,41.08,41.25,41.05,41.16,228584.0,37.2712,37.4254,37.244,37.3438,228584.0
2017-05-23 11:10:00,41.16,41.16,40.89,40.89,353365.0,37.3438,37.3438,37.0988,37.0988,353365.0
2017-05-23 11:20:00,40.88,40.98,40.87,40.98,311885.0,37.0897,37.1804,37.0806,37.1804,311885.0
2017-05-23 11:30:00,40.98,40.99,40.9,40.91,173055.0,37.1804,37.1895,37.1079,37.1169,173055.0
2017-05-23 11:40:00,40.91,40.96,40.9,40.94,228796.0,37.1169,37.1623,37.1079,37.1442,228796.0
2017-05-23 11:50:00,40.95,40.95,40.78,40.79,261528.0,37.1532,37.1532,36.999,37.0081,261528.0
2017-05-23 12:00:00,40.8,40.8,40.65,40.69,257251.0,37.0171,37.0171,36.881,36.9173,257251.0
2017-05-23 12:10:00,40.69,40.71,40.6,40.7,192061.0,36.9173,36.9355,36.8357,36.9264,192061.0
2017-05-23 12:20:00,40.71,40.76,40.44,40.45,386818.0,36.9355,36.9808,36.6905,36.6996,386818.0
2017-05-23 12:30:00,40.46,40.53,40.4,40.51,268449.0,36.7087,36.7722,36.6542,36.754,268449.0
2017-05-23 12:40:00,40.51,40.59,40.51,40.55,98062.0,36.754,36.8266,36.754,36.7903,98062.0
2017-05-23 12:50:00,40.55,40.6,40.5,40.6,119507.0,36.7903,36.8357,36.7449,36.8357,119507.0
2017-05-23 13:00:00,40.59,40.66,40.59,40.63,125542.0,36.8266,36.8901,36.8266,36.8629,125542.0
2017-05-23 13:10:00,40.64,40.73,40.63,40.72,144883.0,36.872,36.9536,36.8629,36.9446,144883.0
2017-05-23 13:20:00,40.72,40.73,40.6,40.63,160253.0,36.9446,36.9536,36.8357,36.8629,160253.0
2017-05-23 13:30:00,40.63,40.71,40.62,40.62,122057.0,36.8629,36.9355,36.8538,36.8538,122057.0
2017-05-23 13:40:00,40.62,40.65,40.4,40.42,214373.0,36.8538,36.881,36.6542,36.6724,214373.0
2017-05-23 13:50:00,40.43,40.48,40.32,40.39,252667.0,36.6814,36.7268,36.5816,36.6451,252667.0
2017-05-23 14:00:00,40.39,40.54,40.35,40.51,162895.0,36.6451,36.7812,36.6089,36.754,162895.0
2017-05-23 14:10:00,40.51,40.57,40.49,40.53,152921.0,36.754,36.8085,36.7359,36.7722,152921.0
2017-05-23 14:20:00,40.53,40.65,40.52,40.56,174233.0,36.7722,36.881,36.7631,36.7994,174233.0
2017-05-23 14:30:00,40.55,40.62,40.52,40.62,132869.0,36.7903,36.8538,36.7631,36.8538,132869.0
2017-05-23 14:40:00,40.62,40.76,40.61,40.71,179514.0,36.8538,36.9808,36.8448,36.9355,179514.0
2017-05-23 14:50:00,40.71,40.76,40.66,40.73,186872.0,36.9355,36.9808,36.8901,36.9536,186872.0
2017-05-23 15:00:00,40.72,40.78,40.68,40.73,171166.0,36.9446,36.999,36.9083,36.9536,171166.0
2017-05-23 15:10:00,40.73,40.73,40.66,40.71,156318.0,36.9536,36.9536,36.8901,36.9355,156318.0
2017-05-23 15:20:00,40.71,40.73,40.65,40.66,185049.0,36.9355,36.9536,36.881,36.8901,185049.0
2017-05-23 15:30:00,40.65,40.77,40.58,40.75,239785.0,36.881,36.9899,36.8175,36.9718,239785.0
2017-05-23 15:40:00,40.74,40.77,40.61,40.64,298225.0,36.9627,36.9899,36.8448,36.872,298225.0
2017-05-23 15:50:00,40.65,40.75,40.64,40.72,799632.0,36.881,36.9718,36.872,36.9446,799632.0
2017-05-24 09:30:00,40.86,40.9,40.07,40.18,600262.0,37.0716,37.1079,36.3548,36.4546,600262.0
2017-05-24 09:40:00,40.19,40.43,40.15,40.43,294090.0,36.4637,36.6814,36.4274,36.6814,294090.0
2017-05-24 09:50:00,40.44,40.53,40.26,40.3,280290.0,36.6905,36.7722,36.5272,36.5635,280290.0
2017-05-24 10:00:00,40.3,40.3,40.06,40.21,296551.0,36.5635,36.5635,36.3457,36.4818,296551.0
2017-05-24 10:10:00,40.21,40.29,39.97,40.07,509362.0,36.4818,36.5544,36.2641,36.3548,509362.0
2017-05-24 10:20:00,40.07,40.16,40.0,40.04,302988.0,36.3548,36.4365,36.2913,36.3276,302988.0
2017-05-24 10:30:00,40.04,40.14,39.85,39.89,396877.0,36.3276,36.4183,36.1552,36.1915,396877.0
2017-05-24 10:40:00,39.89,40.18,39.87,40.14,258131.0,36.1915,36.4546,36.1734,36.4183,258131.0
2017-05-24 10:50:00,40.14,40.14,39.88,39.91,232160.0,36.4183,36.4183,36.1824,36.2097,232160.0
2017-05-24 11:00:00,39.9,39.96,39.77,39.91,384781.0,36.2006,36.255,36.0826,36.2097,384781.0
2017-05-24 11:10:00,39.92,40.07,39.91,39.96,215353.0,36.2187,36.3548,36.2097,36.255,215353.0
2017-05-24 11:20:00,39.96,40.03,39.91,40.03,250874.0,36.255,36.3185,36.2097,36.3185,250874.0
2017-05-24 11:30:00,40.04,40.16,39.98,40.13,278196.0,36.3276,36.4365,36.2732,36.4093,278196.0
2017-05-24 11:40:00,40.14,40.18,40.07,40.15,181049.0,36.4183,36.4546,36.3548,36.4274,181049.0
2017-05-24 11:50:00,40.15,40.15,40.05,40.05,132935.0,36.4274,36.4274,36.3367,36.3367,132935.0
2017-05-24 12:00:00,40.06,40.15,40.05,40.14,165576.0,36.3457,36.4274,36.3367,36.4183,165576.0
2017-05-24 12:10:00,40.14,40.15,40.07,40.08,134042.0,36.4183,36.4274,36.3548,36.3639,134042.0
2017-05-24 12:20:00,40.07,40.24,40.07,40.2,158102.0,36.3548,36.5091,36.3548,36.4728,158102.0
2017-05-24 12:30:00,40.21,40.33,40.18,40.32,173142.0,36.4818,36.5907,36.4546,36.5816,173142.0
2017-05-24 12:40:00,40.33,40.33,40.21,40.25,206625.0,36.5907,36.5907,36.4818,36.5181,206625.0
2017-05-24 12:50:00,40.24,40.37,40.24,40.33,241614.0,36.5091,36.627,36.5091,36.5907,241614.0
2017-05-24 13:00:00,40.32,40.33,40.24,40.26,158521.0,36.5816,36.5907,36.5091,36.5272,158521.0
2017-05-24 13:10:00,40.27,40.47,40.25,40.44,224133.0,36.5363,36.7177,36.5181,36.6905,224133.0
2017-05-24 13:20:00,40.44,40.44,40.33,40.37,151237.0,36.6905,36.6905,36.5907,36.627,151237.0
2017-05-24 13:30:00,40.38,40.4,40.35,40.36,126025.0,36.6361,36.6542,36.6089,36.6179,126025.0
2017-05-24 13:40:00,40.37,40.42,40.32,40.37,115467.0,36.627,36.6724,36.5816,36.627,115467.0
2017-05-24 13:50:00,40.37,40.38,40.31,40.33,121506.0,36.627,36.6361,36.5726,36.5907,121506.0
2017-05-24 14:00:00,40.33,40.36,40.26,40.28,136486.0,36.5907,36.6179,36.5272,36.5453,136486.0
2017-05-24 14:10:00,40.28,40.37,40.23,40.31,171432.0,36.5453,36.627,36.5,36.5726,171432.0
2017-05-24 14:20:00,40.31,40.38,40.28,40.35,143219.0,36.5726,36.6361,36.5453,36.6089,143219.0
2017-05-24 14:30:00,40.34,40.41,40.32,40.36,142038.0,36.5998,36.6633,36.5816,36.6179,142038.0
2017-05-24 14:40:00,40.36,40.47,40.36,40.42,122936.0,36.6179,36.7177,36.6179,36.6724,122936.0
2017-05-24 14:50:00,40.42,40.42,40.33,40.37,155115.0,36.6724,36.6724,36.5907,36.627,155115.0
2017-05-24 15:00:00,40.37,40.39,40.34,40.35,163901.0,36.627,36.6451,36.5998,36.6089,163901.0
2017-05-24 15:10:00,40.35,40.37,40.3,40.33,241463.0,36.6089,36.627,36.5635,36.5907,241463.0
2017-05-24 15:20:00,40.32,40.36,40.3,40.32,216991.0,36.5816,36.6179,36.5635,36.5816,216991.0
2017-05-24 15:30:00,40.33,40.37,40.3,40.35,244123.0,36.5907,36.627,36.5635,36.6089,244123.0
2017-05-24 15:40:00,40.34,40.36,40.3,40.36,278537.0,36.5998,36.6179,36.5635,36.6179,278537.0
2017-05-24 15:50:00,40.38,40.46,40.36,40.43,860242.0,36.6361,36.7087,36.6179,36.6814,860242.0
2017-05-25 09:30:00,41.0,41.06,40.71,40.79,498776.0,37.1986,37.253,36.9355,37.0081,498776.0
2017-05-25 09:40:00,40.8,41.1,40.79,41.05,352081.0,37.0171,37.2893,37.0081,37.244,352081.0
2017-05-25 09:50:00,41.05,41.13,40.98,41.0,412105.0,37.244,37.3165,37.1804,37.1986,412105.0
2017-05-25 10:00:00,41.02,41.06,40.91,40.99,215474.0,37.2167,37.253,37.1169,37.1895,215474.0
2017-05-25 10:10:00,40.99,41.03,40.92,41.0,168996.0,37.1895,37.2258,37.126,37.1986,168996.0
2017-05-25 10:20:00,40.99,41.02,40.87,40.93,357503.0,37.1895,37.2167,37.0806,37.1351,357503.0
2017-05-25 10:30:00,40.92,40.98,40.88,40.95,108633.0,37.126,37.1804,37.0897,37.1532,108633.0
2017-05-25 10:40:00,40.94,40.99,40.9,40.96,279276.0,37.1442,37.1895,37.1079,37.1623,279276.0
2017-05-25 10:50:00,40.96,41.03,40.89,40.96,327819.0,37.1623,37.2258,37.0988,37.1623,327819.0
2017-05-25 11:00:00,40.95,40.96,40.83,40.92,133877.0,37.1532,37.1623,37.0444,37.126,133877.0
2017-05-25 11:10:00,40.92,41.01,40.92,40.97,164417.0,37.126,37.2077,37.126,37.1714,164417.0
2017-05-25 11:20:00,40.97,40.98,40.9,40.92,96565.0,37.1714,37.1804,37.1079,37.126,96565.0
2017-05-25 11:30:00,40.92,40.92,40.84,40.85,94409.0,37.126,37.126,37.0534,37.0625,94409.0
2017-05-25 11:40:00,40.86,40.91,40.82,40.87,157252.0,37.0716,37.1169,37.0353,37.0806,157252.0
2017-05-25 11:50:00,40.88,40.97,40.87,40.96,77001.0,37.0897,37.1714,37.0806,37.1623,77001.0
2017-05-25 12:00:00,40.95,40.98,40.91,40.97,73146.0,37.1532,37.1804,37.1169,37.1714,73146.0
2017-05-25 12:10:00,40.97,41.09,40.95,41.07,183296.0,37.1714,37.2802,37.1532,37.2621,183296.0
2017-05-25 12:20:00,41.07,41.14,41.06,41.1,105639.0,37.2621,37.3256,37.253,37.2893,105639.0
2017-05-25 12:30:00,41.1,41.15,41.1,41.15,85669.0,37.2893,37.3347,37.2893,37.3347,85669.0
2017-05-25 12:40:00,41.14,41.23,41.14,41.18,284986.0,37.3256,37.4073,37.3256,37.3619,284986.0
2017-05-25 12:50:00,41.19,41.22,41.12,41.15,183276.0,37.371,37.3982,37.3075,37.3347,183276.0
2017-05-25 13:00:00,41.14,41.17,41.12,41.13,92664.0,37.3256,37.3528,37.3075,37.3165,92664.0
2017-05-25 13:10:00,41.14,41.17,41.12,41.14,94572.0,37.3256,37.3528,37.3075,37.3256,94572.0
2017-05-25 13:20:00,41.14,41.19,41.1,41.14,213932.0,37.3256,37.371,37.2893,37.3256,213932.0
2017-05-25 13:30:00,41.14,41.16,41.12,41.16,61589.0,37.3256,37.3438,37.3075,37.3438,61589.0
2017-05-25 13:40:00,41.16,41.2,41.13,41.15,87846.0,37.3438,37.38,37.3165,37.3347,87846.0
2017-05-25 13:50:00,41.15,41.17,41.14,41.16,91920.0,37.3347,37.3528,37.3256,37.3438,91920.0
2017-05-25 14:00:00,41.16,41.3,41.1,41.25,325944.0,37.3438,37.4708,37.2893,37.4254,325944.0
2017-05-25 14:10:00,41.25,41.31,41.24,41.3,201233.0,37.4254,37.4798,37.4163,37.4708,201233.0
2017-05-25 14:20:00,41.3,41.35,41.26,41.31,197389.0,37.4708,37.5161,37.4345,37.4798,197389.0
2017-05-25 14:30:00,41.3,41.35,41.25,41.28,150874.0,37.4708,37.5161,37.4254,37.4526,150874.0
2017-05-25 14:40:00,41.28,41.3,41.23,41.23,135311.0,37.4526,37.4708,37.4073,37.4073,135311.0
2017-05-25 14:50:00,41.23,41.27,41.21,41.25,139164.0,37.4073,37.4436,37.3891,37.4254,139164.0
2017-05-25 15:00:00,41.25,41.26,41.2,41.2,113921.0,37.4254,37.4345,37.38,37.38,113921.0
2017-05-25 15:10:00,41.2,41.22,41.13,41.14,188235.0,37.38,37.3982,37.3165,37.3256,188235.0
2017-05-25 15:20:00,41.14,41.17,41.09,41.15,187360.0,37.3256,37.3528,37.2802,37.3347,187360.0
2017-05-25 15:30:00,41.14,41.15,41.1,41.14,209857.0,37.3256,37.3347,37.2893,37.3256,209857.0
2017-05-25 15:40:00,41.14,41.23,41.13,41.17,376630.0,37.3256,37.4073,37.3165,37.3528,376630.0
2017-05-25 15:50:00,41.18,41.18,40.99,41.02,753713.0,37.3619,37.3619,37.1895,37.2167,753713.0
2017-05-26 09:30:00,40.93,41.1,40.77,40.9,301780.0,37.1351,37.2893,36.9899,37.1079,301780.0
2017-05-26 09:40:00,40.89,40.96,40.73,40.86,183779.0,37.0988,37.1623,36.9536,37.0716,183779.0
2017-05-26 09:50:00,40.86,40.96,40.84,40.85,129377.0,37.0716,37.1623,37.0534,37.0625,129377.0
2017-05-26 10:00:00,40.85,41.03,40.84,41.02,168166.0,37.0625,37.2258,37.0534,37.2167,168166.0
2017-05-26 10:10:00,41.02,41.02,40.96,41.0,188861.0,37.2167,37.2167,37.1623,37.1986,188861.0
2017-05-26 10:20:00,41.0,41.02,40.93,40.98,174839.0,37.1986,37.2167,37.1351,37.1804,174839.0
2017-05-26 10:30:00,40.99,41.09,40.95,41.04,178162.0,37.1895,37.2802,37.1532,37.2349,178162.0
2017-05-26 10:40:00,41.03,41.09,40.97,41.04,135175.0,37.2258,37.2802,37.1714,37.2349,135175.0
2017-05-26 10:50:00,41.05,41.07,40.89,40.89,197069.0,37.244,37.2621,37.0988,37.0988,197069.0
2017-05-26 11:00:00,40.9,40.95,40.85,40.95,120088.0,37.1079,37.1532,37.0625,37.1532,120088.0
2017-05-26 11:10:00,40.94,40.99,40.91,40.91,111058.0,37.1442,37.1895,37.1169,37.1169,111058.0
2017-05-26 11:20:00,40.92,40.99,40.92,40.99,83928.0,37.126,37.1895,37.126,37.1895,83928.0
2017-05-26 11:30:00,40.98,41.02,40.9,40.91,129748.0,37.1804,37.2167,37.1079,37.1169,129748.0
2017-05-26 11:40:00,40.91,40.92,40.77,40.8,174966.0,37.1169,37.126,36.9899,37.0171,174966.0
2017-05-26 11:50:00,40.81,40.84,40.76,40.77,82389.0,37.0262,37.0534,36.9808,36.9899,82389.0
2017-05-26 12:00:00,40.77,40.77,40.7,40.75,88994.0,36.9899,36.9899,36.9264,36.9718,88994.0
2017-05-26 12:10:00,40.75,40.76,40.64,40.64,198595.0,36.9718,36.9808,36.872,36.872,198595.0
2017-05-26 12:20:00,40.64,40.71,40.64,40.68,194856.0,36.872,36.9355,36.872,36.9083,194856.0
2017-05-26 12:30:00,40.67,40.73,40.66,40.72,68456.0,36.8992,36.9536,36.8901,36.9446,68456.0
2017-05-26 12:40:00,40.73,40.74,40.67,40.68,141069.0,36.9536,36.9627,36.8992,36.9083,141069.0
2017-05-26 12:50:00,40.69,40.71,40.66,40.67,86610.0,36.9173,36.9355,36.8901,36.8992,86610.0
2017-05-26 13:00:00,40.67,40.68,40.62,40.68,71886.0,36.8992,36.9083,36.8538,36.9083,71886.0
2017-05-26 13:10:00,40.67,40.68,40.62,40.62,69131.0,36.8992,36.9083,36.8538,36.8538,69131.0
2017-05-26 13:20:00,40.62,40.68,40.61,40.67,88090.0,36.8538,36.9083,36.8448,36.8992,88090.0
2017-05-26 13:30:00,40.67,40.72,40.67,40.69,205546.0,36.8992,36.9446,36.8992,36.9173,205546.0
2017-05-26 13:40:00,40.69,40.82,40.69,40.81,426907.0,36.9173,37.0353,36.9173,37.0262,426907.0
2017-05-26 13:50:00,40.81,40.88,40.79,40.8,161910.0,37.0262,37.0897,37.0081,37.0171,161910.0
2017-05-26 14:00:00,40.8,40.84,40.76,40.83,152167.0,37.0171,37.0534,36.9808,37.0444,152167.0
2017-05-26 14:10:00,40.83,40.92,40.8,40.89,150167.0,37.0444,37.126,37.0171,37.0988,150167.0
2017-05-26 14:20:00,40.89,40.91,40.86,40.91,90428.0,37.0988,37.1169,37.0716,37.1169,90428.0
2017-05-26 14:30:00,40.9,41.0,40.89,40.99,123683.0,37.1079,37.1986,37.0988,37.1895,123683.0
2017-05-26 14:40:00,40.99,41.07,40.98,40.99,237162.0,37.1895,37.2621,37.1804,37.1895,237162.0
2017-05-26 14:50:00,40.99,41.03,40.97,40.98,220505.0,37.1895,37.2258,37.1714,37.1804,220505.0
2017-05-26 15:00:00,40.98,41.01,40.95,40.97,98255.0,37.1804,37.2077,37.1532,37.1714,98255.0
2017-05-26 15:10:00,40.97,41.0,40.94,40.95,78558.0,37.1714,37.1986,37.1442,37.1532,78558.0
2017-05-26 15:20:00,40.96,40.96,40.89,40.91,113031.0,37.1623,37.1623,37.0988,37.1169,113031.0
2017-05-26 15:30:00,40.92,40.98,40.91,40.95,126524.0,37.126,37.1804,37.1169,37.1532,126524.0
2017-05-26 15:40:00,40.96,41.0,40.93,40.94,248259.0,37.1623,37.1986,37.1351,37.1442,248259.0
2017-05-26 15:50:00,40.95,41.01,40.94,40.99,370798.0,37.1532,37.2077,37.1442,37.1895,370798.0
2017-05-30 09:30:00,41.1,41.1,40.83,40.95,388965.0,37.2893,37.2893,37.0444,37.1532,388965.0
2017-05-30 09:40:00,40.95,40.95,40.5,40.5,338433.0,37.1532,37.1532,36.7449,36.7449,338433.0
2017-05-30 09:50:00,40.5,40.67,40.46,40.57,236154.0,36.7449,36.8992,36.7087,36.8085,236154.0
2017-05-30 10:00:00,40.57,40.7,40.54,40.67,229061.0,36.8085,36.9264,36.7812,36.8992,229061.0
2017-05-30 10:10:00,40.66,40.67,40.37,40.48,359260.0,36.8901,36.8992,36.627,36.7268,359260.0
2017-05-30 10:20:00,40.48,40.58,40.47,40.49,106806.0,36.7268,36.8175,36.7177,36.7359,106806.0
2017-05-30 10:30:00,40.49,40.59,40.46,40.59,111408.0,36.7359,36.8266,36.7087,36.8266,111408.0
2017-05-30 10:40:00,40.59,40.65,40.53,40.62,85489.0,36.8266,36.881,36.7722,36.8538,85489.0
2017-05-30 10:50:00,40.61,40.62,40.53,40.55,99155.0,36.8448,36.8538,36.7722,36.7903,99155.0
2017-05-30 11:00:00,40.54,40.57,40.49,40.53,88804.0,36.7812,36.8085,36.7359,36.7722,88804.0
2017-05-30 11:10:00,40.53,40.54,40.51,40.52,46343.0,36.7722,36.7812,36.754,36.7631,46343.0
2017-05-30 11:20:00,40.52,40.65,40.52,40.58,105847.0,36.7631,36.881,36.7631,36.8175,105847.0
2017-05-30 11:30:00,40.57,40.58,40.52,40.55,94601.0,36.8085,36.8175,36.7631,36.7903,94601.0
2017-05-30 11:40:00,40.55,40.68,40.54,40.67,131913.0,36.7903,36.9083,36.7812,36.8992,131913.0
2017-05-30 11:50:00,40.68,40.68,40.56,40.57,109551.0,36.9083,36.9083,36.7994,36.8085,109551.0
2017-05-30 12:00:00,40.57,40.6,40.55,40.58,44598.0,36.8085,36.8357,36.7903,36.8175,44598.0
2017-05-30 12:10:00,40.58,40.59,40.56,40.57,34564.0,36.8175,36.8266,36.7994,36.8085,34564.0
2017-05-30 12:20:00,40.57,40.64,40.56,40.57,43575.0,36.8085,36.872,36.7994,36.8085,43575.0
2017-05-30 12:30:00,40.57,40.6,40.57,40.57,25664.0,36.8085,36.8357,36.8085,36.8085,25664.0
2017-05-30 12:40:00,40.57,40.57,40.52,40.52,47321.0,36.8085,36.8085,36.7631,36.7631,47321.0
2017-05-30 12:50:00,40.52,40.59,40.52,40.57,36988.0,36.7631,36.8266,36.7631,36.8085,36988.0
2017-05-30 13:00:00,40.58,40.6,40.54,40.57,42833.0,36.8175,36.8357,36.7812,36.8085,42833.0
2017-05-30 13:10:00,40.57,40.6,40.56,40.58,39809.0,36.8085,36.8357,36.7994,36.8175,39809.0
2017-05-30 13:20:00,40.57,40.58,40.52,40.52,52862.0,36.8085,36.8175,36.7631,36.7631,52862.0
2017-05-30 13:30:00,40.52,40.53,40.49,40.51,44488.0,36.7631,36.7722,36.7359,36.754,44488.0
2017-05-30 13:40:00,40.51,40.53,40.48,40.51,26006.0,36.754,36.7722,36.7268,36.754,26006.0
2017-05-30 13:50:00,40.51,40.55,40.5,40.52,36876.0,36.754,36.7903,36.7449,36.7631,36876.0
2017-05-30 14:00:00,40.52,40.53,40.49,40.51,37137.0,36.7631,36.7722,36.7359,36.754,37137.0
2017-05-30 14:10:00,40.51,40.54,40.5,40.52,34831.0,36.754,36.7812,36.7449,36.7631,34831.0
2017-05-30 14:20:00,40.52,40.54,40.51,40.52,33188.0,36.7631,36.7812,36.754,36.7631,33188.0
2017-05-30 14:30:00,40.52,40.54,40.48,40.49,93904.0,36.7631,36.7812,36.7268,36.7359,93904.0
2017-05-30 14:40:00,40.49,40.53,40.48,40.52,48027.0,36.7359,36.7722,36.7268,36.7631,48027.0
2017-05-30 14:50:00,40.51,40.52,40.49,40.5,36850.0,36.754,36.7631,36.7359,36.7449,36850.0
2017-05-30 15:00:00,40.51,40.59,40.5,40.57,63260.0,36.754,36.8266,36.7449,36.8085,63260.0
2017-05-30 15:10:00,40.57,40.62,40.57,40.61,44885.0,36.8085,36.8538,36.8085,36.8448,44885.0
2017-05-30 15:20:00,40.6,40.68,40.58,40.67,77868.0,36.8357,36.9083,36.8175,36.8992,77868.0
2017-05-30 15:30:00,40.66,40.68,40.63,40.68,134203.0,36.8901,36.9083,36.8629,36.9083,134203.0
2017-05-30 15:40:00,40.68,40.81,40.67,40.8,266837.0,36.9083,37.0262,36.8992,37.0171,266837.0
2017-05-30 15:50:00,40.8,40.91,40.78,40.78,517243.0,37.0171,37.1169,36.999,36.999,517243.0
2017-05-31 09:30:00,40.72,40.78,40.44,40.49,513264.0,36.9446,36.999,36.6905,36.7359,513264.0
2017-05-31 09:40:00,40.5,40.79,40.49,40.49,359011.0,36.7449,37.0081,36.7359,36.7359,359011.0
2017-05-31 09:50:00,40.5,40.56,39.91,40.03,691922.0,36.7449,36.7994,36.2097,36.3185,691922.0
2017-05-31 10:00:00,40.04,40.07,39.69,39.95,841556.0,36.3276,36.3548,36.0101,36.2459,841556.0
2017-05-31 10:10:00,39.97,40.09,39.95,39.98,526440.0,36.2641,36.373,36.2459,36.2732,526440.0
2017-05-31 10:20:00,39.98,40.14,39.97,40.1,362557.0,36.2732,36.4183,36.2641,36.382,362557.0
2017-05-31 10:30:00,40.11,40.23,40.02,40.09,390451.0,36.3911,36.5,36.3095,36.373,390451.0
2017-05-31 10:40:00,40.09,40.15,40.06,40.06,216997.0,36.373,36.4274,36.3457,36.3457,216997.0
2017-05-31 10:50:00,40.06,40.17,40.0,40.14,368817.0,36.3457,36.4455,36.2913,36.4183,368817.0
2017-05-31 11:00:00,40.14,40.18,40.08,40.08,182056.0,36.4183,36.4546,36.3639,36.3639,182056.0
2017-05-31 11:10:00,40.09,40.11,40.0,40.02,352049.0,36.373,36.3911,36.2913,36.3095,352049.0
2017-05-31 11:20:00,40.03,40.05,40.0,40.02,420358.0,36.3185,36.3367,36.2913,36.3095,420358.0
2017-05-31 11:30:00,40.02,40.06,39.92,39.94,406816.0,36.3095,36.3457,36.2187,36.2369,406816.0
2017-05-31 11:40:00,39.94,40.05,39.93,40.03,190531.0,36.2369,36.3367,36.2278,36.3185,190531.0
2017-05-31 11:50:00,40.02,40.1,40.01,40.08,168038.0,36.3095,36.382,36.3004,36.3639,168038.0
2017-05-31 12:00:00,40.09,40.13,40.06,40.07,170524.0,36.373,36.4093,36.3457,36.3548,170524.0
2017-05-31 12:10:00,40.08,40.09,40.06,40.07,169571.0,36.3639,36.373,36.3457,36.3548,169571.0
2017-05-31 12:20:00,40.07,40.09,40.06,40.07,170688.0,36.3548,36.373,36.3457,36.3548,170688.0
2017-05-31 12:30:00,40.07,40.18,40.06,40.13,143108.0,36.3548,36.4546,36.3457,36.4093,143108.0
2017-05-31 12:40:00,40.13,40.14,40.03,40.04,121091.0,36.4093,36.4183,36.3185,36.3276,121091.0
2017-05-31 12:50:00,40.03,40.08,39.95,39.98,317003.0,36.3185,36.3639,36.2459,36.2732,317003.0
2017-05-31 13:00:00,39.98,40.04,39.94,40.03,178402.0,36.2732,36.3276,36.2369,36.3185,178402.0
2017-05-31 13:10:00,40.04,40.05,40.0,40.01,162388.0,36.3276,36.3367,36.2913,36.3004,162388.0
2017-05-31 13:20:00,40.01,40.05,40.0,40.03,134961.0,36.3004,36.3367,36.2913,36.3185,134961.0
2017-05-31 13:30:00,40.03,40.14,40.03,40.08,137112.0,36.3185,36.4183,36.3185,36.3639,137112.0
2017-05-31 13:40:00,40.08,40.09,40.03,40.03,123799.0,36.3639,36.373,36.3185,36.3185,123799.0
2017-05-31 13:50:00,40.04,40.12,40.03,40.11,125132.0,36.3276,36.4002,36.3185,36.3911,125132.0
2017-05-31 14:00:00,40.1,40.11,40.0,40.0,172534.0,36.382,36.3911,36.2913,36.2913,172534.0
2017-05-31 14:10:00,40.01,40.02,39.92,40.01,190204.0,36.3004,36.3095,36.2187,36.3004,190204.0
2017-05-31 14:20:00,40.02,40.03,39.96,40.02,231067.0,36.3095,36.3185,36.255,36.3095,231067.0
2017-05-31 14:30:00,40.01,40.06,39.99,40.01,199709.0,36.3004,36.3457,36.2822,36.3004,199709.0
2017-05-31 14:40:00,40.01,40.12,40.0,40.09,183615.0,36.3004,36.4002,36.2913,36.373,183615.0
2017-05-31 14:50:00,40.09,40.15,40.08,40.12,253269.0,36.373,36.4274,36.3639,36.4002,253269.0
2017-05-31 15:00:00,40.12,40.17,40.06,40.07,222501.0,36.4002,36.4455,36.3457,36.3548,222501.0
2017-05-31 15:10:00,40.07,40.1,40.04,40.04,165331.0,36.3548,36.382,36.3276,36.3276,165331.0
2017-05-31 15:20:00,40.05,40.12,40.04,40.07,183779.0,36.3367,36.4002,36.3276,36.3548,183779.0
2017-05-31 15:30:00,40.07,40.1,40.03,40.05,207709.0,36.3548,36.382,36.3185,36.3367,207709.0
2017-05-31 15:40:00,40.05,40.1,40.05,40.05,403462.0,36.3367,36.382,36.3367,36.3367,403462.0
2017-05-31 15:50:00,40.05,40.07,40.0,40.05,1213526.0,36.3367,36.3548,36.2913,36.3367,1213526.0
2017-06-01 09:30:00,40.21,40.27,39.99,40.06,501067.0,36.4818,36.5363,36.2822,36.3457,501067.0
2017-06-01 09:40:00,40.07,40.47,40.06,40.45,433022.0,36.3548,36.7177,36.3457,36.6996,433022.0
2017-06-01 09:50:00,40.45,40.45,40.14,40.23,183661.0,36.6996,36.6996,36.4183,36.5,183661.0
2017-06-01 10:00:00,40.24,40.29,40.14,40.16,167597.0,36.5091,36.5544,36.4183,36.4365,167597.0
2017-06-01 10:10:00,40.16,40.24,39.98,40.03,288850.0,36.4365,36.5091,36.2732,36.3185,288850.0
2017-06-01 10:20:00,40.04,40.13,39.99,40.08,271086.0,36.3276,36.4093,36.2822,36.3639,271086.0
2017-06-01 10:30:00,40.08,40.16,40.04,40.09,427096.0,36.3639,36.4365,36.3276,36.373,427096.0
2017-06-01 10:40:00,40.09,40.17,40.06,40.07,262414.0,36.373,36.4455,36.3457,36.3548,262414.0
2017-06-01 10:50:00,40.07,40.09,40.0,40.09,292711.0,36.3548,36.373,36.2913,36.373,292711.0
2017-06-01 11:00:00,40.1,40.24,40.08,40.22,513195.0,36.382,36.5091,36.3639,36.4909,513195.0
2017-06-01 11:10:00,40.22,40.26,40.13,40.17,338085.0,36.4909,36.5272,36.4093,36.4455,338085.0
2017-06-01 11:20:00,40.16,40.33,40.14,40.3,200431.0,36.4365,36.5907,36.4183,36.5635,200431.0
2017-06-01 11:30:00,40.3,40.34,40.2,40.22,425513.0,36.5635,36.5998,36.4728,36.4909,425513.0
2017-06-01 11:40:00,40.21,40.27,40.18,40.21,178411.0,36.4818,36.5363,36.4546,36.4818,178411.0
2017-06-01 11:50:00,40.21,40.21,40.17,40.19,143871.0,36.4818,36.4818,36.4455,36.4637,143871.0
2017-06-01 12:00:00,40.2,40.24,40.17,40.19,233771.0,36.4728,36.5091,36.4455,36.4637,233771.0
2017-06-01 12:10:00,40.19,40.2,40.16,40.17,80642.0,36.4637,36.4728,36.4365,36.4455,80642.0
2017-06-01 12:20:00,40.16,40.32,40.16,40.3,159311.0,36.4365,36.5816,36.4365,36.5635,159311.0
2017-06-01 12:30:00,40.31,40.32,40.28,40.29,128084.0,36.5726,36.5816,36.5453,36.5544,128084.0
2017-06-01 12:40:00,40.3,40.31,40.28,40.29,133421.0,36.5635,36.5726,36.5453,36.5544,133421.0
2017-06-01 12:50:00,40.29,40.37,40.28,40.36,146262.0,36.5544,36.627,36.5453,36.6179,146262.0
2017-06-01 13:00:00,40.36,40.4,40.34,40.34,128740.0,36.6179,36.6542,36.5998,36.5998,128740.0
2017-06-01 13:10:00,40.35,40.35,40.28,40.33,145906.0,36.6089,36.6089,36.5453,36.5907,145906.0
2017-06-01 13:20:00,40.33,40.37,40.28,40.34,169418.0,36.5907,36.627,36.5453,36.5998,169418.0
2017-06-01 13:30:00,40.34,40.41,40.33,40.4,144761.0,36.5998,36.6633,36.5907,36.6542,144761.0
2017-06-01 13:40:00,40.4,40.4,40.33,40.39,195831.0,36.6542,36.6542,36.5907,36.6451,195831.0
2017-06-01 13:50:00,40.4,40.4,40.33,40.37,122523.0,36.6542,36.6542,36.5907,36.627,122523.0
2017-06-01 14:00:00,40.37,40.37,40.3,40.36,140181.0,36.627,36.627,36.5635,36.6179,140181.0
2017-06-01 14:10:00,40.36,40.4,40.34,40.39,189453.0,36.6179,36.6542,36.5998,36.6451,189453.0
2017-06-01 14:20:00,40.39,40.39,40.34,40.36,461765.0,36.6451,36.6451,36.5998,36.6179,461765.0
2017-06-01 14:30:00,40.36,40.38,40.27,40.28,230319.0,36.6179,36.6361,36.5363,36.5453,230319.0
2017-06-01 14:40:00,40.29,40.29,40.24,40.26,134171.0,36.5544,36.5544,36.5091,36.5272,134171.0
2017-06-01 14:50:00,40.26,40.28,40.23,40.25,150080.0,36.5272,36.5453,36.5,36.5181,150080.0
2017-06-01 15:00:00,40.25,40.29,40.24,40.28,136992.0,36.5181,36.5544,36.5091,36.5453,136992.0
2017-06-01 15:10:00,40.27,40.3,40.24,40.27,128454.0,36.5363,36.5635,36.5091,36.5363,128454.0
2017-06-01 15:20:00,40.27,40.3,40.27,40.27,120275.0,36.5363,36.5635,36.5363,36.5363,120275.0
2017-06-01 15:30:00,40.27,40.3,40.24,40.3,189220.0,36.5363,36.5635,36.5091,36.5635,189220.0
2017-06-01 15:40:00,40.3,40.3,40.24,40.27,249755.0,36.5635,36.5635,36.5091,36.5363,249755.0
2017-06-01 15:50:00,40.27,40.34,40.26,40.29,811312.0,36.5363,36.5998,36.5272,36.5544,811312.0
2017-06-02 09:30:00,40.32,40.32,39.86,40.08,571360.0,36.5816,36.5816,36.1643,36.3639,571360.0
2017-06-02 09:40:00,40.07,40.14,40.03,40.1,249647.0,36.3548,36.4183,36.3185,36.382,249647.0
2017-06-02 09:50:00,40.11,40.12,40.0,40.06,143792.0,36.3911,36.4002,36.2913,36.3457,143792.0
2017-06-02 10:00:00,40.05,40.05,39.88,40.02,200540.0,36.3367,36.3367,36.1824,36.3095,200540.0
2017-06-02 10:10:00,40.02,40.05,39.98,40.02,411388.0,36.3095,36.3367,36.2732,36.3095,411388.0
2017-06-02 10:20:00,40.01,40.1,39.96,40.08,182139.0,36.3004,36.382,36.255,36.3639,182139.0
2017-06-02 10:30:00,40.09,40.18,40.04,40.07,187955.0,36.373,36.4546,36.3276,36.3548,187955.0
2017-06-02 10:40:00,40.07,40.1,40.02,40.05,138300.0,36.3548,36.382,36.3095,36.3367,138300.0
2017-06-02 10:50:00,40.05,40.1,40.02,40.04,262174.0,36.3367,36.382,36.3095,36.3276,262174.0
2017-06-02 11:00:00,40.04,40.11,40.03,40.11,72501.0,36.3276,36.3911,36.3185,36.3911,72501.0
2017-06-02 11:10:00,40.11,40.18,40.1,40.12,124500.0,36.3911,36.4546,36.382,36.4002,124500.0
2017-06-02 11:20:00,40.11,40.15,40.08,40.15,258354.0,36.3911,36.4274,36.3639,36.4274,258354.0
2017-06-02 11:30:00,40.15,40.23,40.09,40.09,225087.0,36.4274,36.5,36.373,36.373,225087.0
2017-06-02 11:40:00,40.1,40.16,40.09,40.12,106836.0,36.382,36.4365,36.373,36.4002,106836.0
2017-06-02 11:50:00,40.12,40.15,40.1,40.11,59494.0,36.4002,36.4274,36.382,36.3911,59494.0
2017-06-02 12:00:00,40.11,40.17,40.1,40.16,208348.0,36.3911,36.4455,36.382,36.4365,208348.0
2017-06-02 12:10:00,40.15,40.17,40.13,40.16,112921.0,36.4274,36.4455,36.4093,36.4365,112921.0
2017-06-02 12:20:00,40.16,40.21,40.15,40.21,126312.0,36.4365,36.4818,36.4274,36.4818,126312.0
2017-06-02 12:30:00,40.21,40.22,40.14,40.15,324240.0,36.4818,36.4909,36.4183,36.4274,324240.0
2017-06-02 12:40:00,40.15,40.15,40.13,40.14,109490.0,36.4274,36.4274,36.4093,36.4183,109490.0
2017-06-02 12:50:00,40.15,40.15,40.13,40.15,125471.0,36.4274,36.4274,36.4093,36.4274,125471.0
2017-06-02 13:00:00,40.15,40.16,40.12,40.15,131633.0,36.4274,36.4365,36.4002,36.4274,131633.0
2017-06-02 13:10:00,40.15,40.26,40.14,40.26,153327.0,36.4274,36.5272,36.4183,36.5272,153327.0
2017-06-02 13:20:00,40.26,40.34,40.25,40.3,299047.0,36.5272,36.5998,36.5181,36.5635,299047.0
2017-06-02 13:30:00,40.29,40.32,40.27,40.3,255330.0,36.5544,36.5816,36.5363,36.5635,255330.0
2017-06-02 13:40:00,40.3,40.37,40.3,40.32,149946.0,36.5635,36.627,36.5635,36.5816,149946.0
2017-06-02 13:50:00,40.32,40.32,40.21,40.22,106156.0,36.5816,36.5816,36.4818,36.4909,106156.0
2017-06-02 14:00:00,40.22,40.25,40.16,40.22,164046.0,36.4909,36.5181,36.4365,36.4909,164046.0
2017-06-02 14:10:00,40.23,40.28,40.23,40.27,91735.0,36.5,36.5453,36.5,36.5363,91735.0
2017-06-02 14:20:00,40.27,40.29,40.23,40.25,199976.0,36.5363,36.5544,36.5,36.5181,199976.0
2017-06-02 14:30:00,40.25,40.28,40.23,40.27,127648.0,36.5181,36.5453,36.5,36.5363,127648.0
2017-06-02 14:40:00,40.27,40.29,40.25,40.28,95165.0,36.5363,36.5544,36.5181,36.5453,95165.0
2017-06-02 14:50:00,40.28,40.29,40.24,40.26,116249.0,36.5453,36.5544,36.5091,36.5272,116249.0
2017-06-02 15:00:00,40.27,40.3,40.24,40.3,64003.0,36.5363,36.5635,36.5091,36.5635,64003.0
2017-06-02 15:10:00,40.29,40.3,40.27,40.29,248087.0,36.5544,36.5635,36.5363,36.5544,248087.0
2017-06-02 15:20:00,40.29,40.3,40.28,40.29,337264.0,36.5544,36.5635,36.5453,36.5544,337264.0
2017-06-02 15:30:00,40.29,40.3,40.28,40.29,201534.0,36.5544,36.5635,36.5453,36.5544,201534.0
2017-06-02 15:40:00,40.29,40.3,40.2,40.23,414782.0,36.5544,36.5635,36.4728,36.5,414782.0
2017-06-02 15:50:00,40.24,40.32,40.19,40.23,819403.0,36.5091,36.5816,36.4637,36.5,819403.0
2017-06-05 09:30:00,40.32,40.4,40.2,40.28,306993.0,36.5816,36.6542,36.4728,36.5453,306993.0
2017-06-05 09:40:00,40.26,40.4,40.2,40.38,155047.0,36.5272,36.6542,36.4728,36.6361,155047.0
2017-06-05 09:50:00,40.39,40.48,40.27,40.47,236789.0,36.6451,36.7268,36.5363,36.7177,236789.0
2017-06-05 10:00:00,40.47,40.5,40.4,40.5,255140.0,36.7177,36.7449,36.6542,36.7449,255140.0
2017-06-05 10:10:00,40.5,40.53,40.46,40.48,297095.0,36.7449,36.7722,36.7087,36.7268,297095.0
2017-06-05 10:20:00,40.48,40.52,40.47,40.52,209404.0,36.7268,36.7631,36.7177,36.7631,209404.0
2017-06-05 10:30:00,40.52,40.53,40.44,40.48,206469.0,36.7631,36.7722,36.6905,36.7268,206469.0
2017-06-05 10:40:00,40.47,40.49,40.41,40.47,171783.0,36.7177,36.7359,36.6633,36.7177,171783.0
2017-06-05 10:50:00,40.47,40.48,40.33,40.33,107415.0,36.7177,36.7268,36.5907,36.5907,107415.0
2017-06-05 11:00:00,40.32,40.39,40.27,40.33,134264.0,36.5816,36.6451,36.5363,36.5907,134264.0
2017-06-05 11:10:00,40.32,40.33,40.22,40.29,107171.0,36.5816,36.5907,36.4909,36.5544,107171.0
2017-06-05 11:20:00,40.29,40.3,40.07,40.13,321647.0,36.5544,36.5635,36.3548,36.4093,321647.0
2017-06-05 11:30:00,40.13,40.2,40.12,40.18,99933.0,36.4093,36.4728,36.4002,36.4546,99933.0
2017-06-05 11:40:00,40.17,40.19,40.11,40.17,90040.0,36.4455,36.4637,36.3911,36.4455,90040.0
2017-06-05 11:50:00,40.17,40.25,40.15,40.21,113988.0,36.4455,36.5181,36.4274,36.4818,113988.0
2017-06-05 12:00:00,40.21,40.24,40.12,40.15,105003.0,36.4818,36.5091,36.4002,36.4274,105003.0
2017-06-05 12:10:00,40.14,40.23,40.13,40.22,57370.0,36.4183,36.5,36.4093,36.4909,57370.0
2017-06-05 12:20:00,40.22,40.24,40.17,40.21,83183.0,36.4909,36.5091,36.4455,36.4818,83183.0
2017-06-05 12:30:00,40.2,40.26,40.16,40.26,147276.0,36.4728,36.5272,36.4365,36.5272,147276.0
2017-06-05 12:40:00,40.26,40.29,40.24,40.25,86680.0,36.5272,36.5544,36.5091,36.5181,86680.0
2017-06-05 12:50:00,40.26,40.3,40.23,40.3,78465.0,36.5272,36.5635,36.5,36.5635,78465.0
2017-06-05 13:00:00,40.3,40.34,40.25,40.31,50866.0,36.5635,36.5998,36.5181,36.5726,50866.0
2017-06-05 13:10:00,40.3,40.36,40.3,40.34,38488.0,36.5635,36.6179,36.5635,36.5998,38488.0
2017-06-05 13:20:00,40.34,40.4,40.32,40.37,73631.0,36.5998,36.6542,36.5816,36.627,73631.0
2017-06-05 13:30:00,40.37,40.42,40.35,40.38,51525.0,36.627,36.6724,36.6089,36.6361,51525.0
2017-06-05 13:40:00,40.38,40.4,40.36,40.38,40943.0,36.6361,36.6542,36.6179,36.6361,40943.0
2017-06-05 13:50:00,40.37,40.37,40.32,40.32,52026.0,36.627,36.627,36.5816,36.5816,52026.0
2017-06-05 14:00:00,40.33,40.36,40.28,40.3,70612.0,36.5907,36.6179,36.5453,36.5635,70612.0
2017-06-05 14:10:00,40.31,40.37,40.29,40.34,40616.0,36.5726,36.627,36.5544,36.5998,40616.0
2017-06-05 14:20:00,40.34,40.36,40.31,40.33,41344.0,36.5998,36.6179,36.5726,36.5907,41344.0
2017-06-05 14:30:00,40.33,40.36,40.31,40.32,47950.0,36.5907,36.6179,36.5726,36.5816,47950.0
2017-06-05 14:40:00,40.32,40.38,40.31,40.35,37203.0,36.5816,36.6361,36.5726,36.6089,37203.0
2017-06-05 14:50:00,40.35,40.37,40.32,40.33,73962.0,36.6089,36.627,36.5816,36.5907,73962.0
2017-06-05 15:00:00,40.33,40.37,40.3,40.36,68979.0,36.5907,36.627,36.5635,36.6179,68979.0
2017-06-05 15:10:00,40.35,40.37,40.32,40.33,43580.0,36.6089,36.627,36.5816,36.5907,43580.0
2017-06-05 15:20:00,40.33,40.38,40.31,40.37,62991.0,36.5907,36.6361,36.5726,36.627,62991.0
2017-06-05 15:30:00,40.37,40.39,40.32,40.38,101883.0,36.627,36.6451,36.5816,36.6361,101883.0
2017-06-05 15:40:00,40.38,40.43,40.37,40.4,200518.0,36.6361,36.6814,36.627,36.6542,200518.0
2017-06-05 15:50:00,40.41,40.45,40.26,40.31,629662.0,36.6633,36.6996,36.5272,36.5726,629662.0
2017-06-06 09:30:00,40.2,40.45,40.17,40.37,217509.0,36.4728,36.6996,36.4455,36.627,217509.0
2017-06-06 09:40:00,40.35,40.45,40.25,40.45,187966.0,36.6089,36.6996,36.5181,36.6996,187966.0
2017-06-06 09:50:00,40.45,40.52,40.45,40.47,230950.0,36.6996,36.7631,36.6996,36.7177,230950.0
2017-06-06 10:00:00,40.47,40.48,40.37,40.4,251863.0,36.7177,36.7268,36.627,36.6542,251863.0
2017-06-06 10:10:00,40.4,40.42,40.27,40.39,254602.0,36.6542,36.6724,36.5363,36.6451,254602.0
2017-06-06 10:20:00,40.38,40.4,40.32,40.37,139724.0,36.6361,36.6542,36.5816,36.627,139724.0
2017-06-06 10:30:00,40.37,40.49,40.35,40.43,194127.0,36.627,36.7359,36.6089,36.6814,194127.0
2017-06-06 10:40:00,40.43,40.48,40.41,40.43,129925.0,36.6814,36.7268,36.6633,36.6814,129925.0
2017-06-06 10:50:00,40.43,40.46,40.42,40.44,103715.0,36.6814,36.7087,36.6724,36.6905,103715.0
2017-06-06 11:00:00,40.45,40.5,40.4,40.41,123573.0,36.6996,36.7449,36.6542,36.6633,123573.0
2017-06-06 11:10:00,40.41,40.46,40.38,40.42,99441.0,36.6633,36.7087,36.6361,36.6724,99441.0
2017-06-06 11:20:00,40.41,40.44,40.39,40.43,88632.0,36.6633,36.6905,36.6451,36.6814,88632.0
2017-06-06 11:30:00,40.42,40.45,40.41,40.41,96229.0,36.6724,36.6996,36.6633,36.6633,96229.0
2017-06-06 11:40:00,40.42,40.49,40.42,40.46,62701.0,36.6724,36.7359,36.6724,36.7087,62701.0
2017-06-06 11:50:00,40.45,40.53,40.42,40.52,70475.0,36.6996,36.7722,36.6724,36.7631,70475.0
2017-06-06 12:00:00,40.53,40.55,40.46,40.47,88467.0,36.7722,36.7903,36.7087,36.7177,88467.0
2017-06-06 12:10:00,40.48,40.51,40.47,40.5,89997.0,36.7268,36.754,36.7177,36.7449,89997.0
2017-06-06 12:20:00,40.49,40.5,40.47,40.5,88983.0,36.7359,36.7449,36.7177,36.7449,88983.0
2017-06-06 12:30:00,40.5,40.55,40.47,40.55,134940.0,36.7449,36.7903,36.7177,36.7903,134940.0
2017-06-06 12:40:00,40.54,40.55,40.52,40.53,57658.0,36.7812,36.7903,36.7631,36.7722,57658.0
2017-06-06 12:50:00,40.54,40.55,40.5,40.51,94383.0,36.7812,36.7903,36.7449,36.754,94383.0
2017-06-06 13:00:00,40.5,40.54,40.49,40.54,217599.0,36.7449,36.7812,36.7359,36.7812,217599.0
2017-06-06 13:10:00,40.54,40.54,40.49,40.51,64007.0,36.7812,36.7812,36.7359,36.754,64007.0
2017-06-06 13:20:00,40.51,40.51,40.41,40.41,93914.0,36.754,36.754,36.6633,36.6633,93914.0
2017-06-06 13:30:00,40.41,40.48,40.4,40.47,40836.0,36.6633,36.7268,36.6542,36.7177,40836.0
2017-06-06 13:40:00,40.47,40.5,40.44,40.5,73222.0,36.7177,36.7449,36.6905,36.7449,73222.0
2017-06-06 13:50:00,40.5,40.5,40.47,40.48,40467.0,36.7449,36.7449,36.7177,36.7268,40467.0
2017-06-06 14:00:00,40.49,40.55,40.48,40.5,152210.0,36.7359,36.7903,36.7268,36.7449,152210.0
2017-06-06 14:10:00,40.51,40.54,40.47,40.48,82150.0,36.754,36.7812,36.7177,36.7268,82150.0
2017-06-06 14:20:00,40.48,40.49,40.46,40.48,53211.0,36.7268,36.7359,36.7087,36.7268,53211.0
2017-06-06 14:30:00,40.48,40.53,40.46,40.5,86231.0,36.7268,36.7722,36.7087,36.7449,86231.0
2017-06-06 14:40:00,40.51,40.55,40.49,40.51,285306.0,36.754,36.7903,36.7359,36.754,285306.0
2017-06-06 14:50:00,40.51,40.55,40.49,40.52,98696.0,36.754,36.7903,36.7359,36.7631,98696.0
2017-06-06 15:00:00,40.53,40.54,40.49,40.53,291010.0,36.7722,36.7812,36.7359,36.7722,291010.0
2017-06-06 15:10:00,40.54,40.54,40.51,40.52,91486.0,36.7812,36.7812,36.754,36.7631,91486.0
2017-06-06 15:20:00,40.52,40.52,40.27,40.28,279191.0,36.7631,36.7631,36.5363,36.5453,279191.0
2017-06-06 15:30:00,40.28,40.28,40.07,40.2,291322.0,36.5453,36.5453,36.3548,36.4728,291322.0
2017-06-06 15:40:00,40.19,40.25,40.16,40.16,203745.0,36.4637,36.5181,36.4365,36.4365,203745.0
2017-06-06 15:50:00,40.17,40.25,40.13,40.16,604527.0,36.4455,36.5181,36.4093,36.4365,604527.0
2017-06-07 09:30:00,40.3,40.55,40.15,40.53,282016.0,36.5635,36.7903,36.4274,36.7722,282016.0
2017-06-07 09:40:00,40.53,40.65,40.45,40.5,178519.0,36.7722,36.881,36.6996,36.7449,178519.0
2017-06-07 09:50:00,40.51,40.56,40.41,40.49,102708.0,36.754,36.7994,36.6633,36.7359,102708.0
2017-06-07 10:00:00,40.48,40.75,40.48,40.68,187486.0,36.7268,36.9718,36.7268,36.9083,187486.0
2017-06-07 10:10:00,40.68,40.71,40.61,40.65,172879.0,36.9083,36.9355,36.8448,36.881,172879.0
2017-06-07 10:20:00,40.65,40.76,40.64,40.74,198493.0,36.881,36.9808,36.872,36.9627,198493.0
2017-06-07 10:30:00,40.73,40.82,40.68,40.72,250989.0,36.9536,37.0353,36.9083,36.9446,250989.0
2017-06-07 10:40:00,40.72,40.79,40.61,40.76,120954.0,36.9446,37.0081,36.8448,36.9808,120954.0
2017-06-07 10:50:00,40.77,40.92,40.76,40.81,168217.0,36.9899,37.126,36.9808,37.0262,168217.0
2017-06-07 11:00:00,40.8,40.9,40.8,40.89,116220.0,37.0171,37.1079,37.0171,37.0988,116220.0
2017-06-07 11:10:00,40.89,40.96,40.88,40.95,243590.0,37.0988,37.1623,37.0897,37.1532,243590.0
2017-06-07 11:20:00,40.95,41.08,40.95,41.03,351833.0,37.1532,37.2712,37.1532,37.2258,351833.0
2017-06-07 11:30:00,41.03,41.37,41.03,41.35,484584.0,37.2258,37.5343,37.2258,37.5161,484584.0
2017-06-07 11:40:00,41.34,41.43,41.28,41.37,246565.0,37.5071,37.5887,37.4526,37.5343,246565.0
2017-06-07 11:50:00,41.37,41.43,41.34,41.39,135685.0,37.5343,37.5887,37.5071,37.5524,135685.0
2017-06-07 12:00:00,41.39,41.39,41.17,41.18,206286.0,37.5524,37.5524,37.3528,37.3619,206286.0
2017-06-07 12:10:00,41.18,41.32,41.18,41.29,124223.0,37.3619,37.4889,37.3619,37.4617,124223.0
2017-06-07 12:20:00,41.29,41.35,41.23,41.25,92093.0,37.4617,37.5161,37.4073,37.4254,92093.0
2017-06-07 12:30:00,41.25,41.26,41.18,41.21,79143.0,37.4254,37.4345,37.3619,37.3891,79143.0
2017-06-07 12:40:00,41.22,41.23,41.1,41.13,180849.0,37.3982,37.4073,37.2893,37.3165,180849.0
2017-06-07 12:50:00,41.13,41.19,41.03,41.17,139412.0,37.3165,37.371,37.2258,37.3528,139412.0
2017-06-07 13:00:00,41.16,41.2,41.09,41.09,72702.0,37.3438,37.38,37.2802,37.2802,72702.0
2017-06-07 13:10:00,41.09,41.12,41.06,41.1,59509.0,37.2802,37.3075,37.253,37.2893,59509.0
2017-06-07 13:20:00,41.1,41.11,41.05,41.09,108154.0,37.2893,37.2984,37.244,37.2802,108154.0
2017-06-07 13:30:00,41.09,41.11,41.05,41.07,49185.0,37.2802,37.2984,37.244,37.2621,49185.0
2017-06-07 13:40:00,41.08,41.1,41.04,41.1,49822.0,37.2712,37.2893,37.2349,37.2893,49822.0
2017-06-07 13:50:00,41.11,41.15,41.07,41.14,256614.0,37.2984,37.3347,37.2621,37.3256,256614.0
2017-06-07 14:00:00,41.14,41.28,41.1,41.21,114440.0,37.3256,37.4526,37.2893,37.3891,114440.0
2017-06-07 14:10:00,41.21,41.26,41.16,41.18,94346.0,37.3891,37.4345,37.3438,37.3619,94346.0
2017-06-07 14:20:00,41.18,41.2,41.14,41.15,57243.0,37.3619,37.38,37.3256,37.3347,57243.0
2017-06-07 14:30:00,41.16,41.19,41.12,41.16,83330.0,37.3438,37.371,37.3075,37.3438,83330.0
2017-06-07 14:40:00,41.16,41.17,41.1,41.14,85243.0,37.3438,37.3528,37.2893,37.3256,85243.0
2017-06-07 14:50:00,41.14,41.24,41.14,41.16,155449.0,37.3256,37.4163,37.3256,37.3438,155449.0
2017-06-07 15:00:00,41.16,41.2,41.11,41.13,109258.0,37.3438,37.38,37.2984,37.3165,109258.0
2017-06-07 15:10:00,41.13,41.17,41.1,41.11,129504.0,37.3165,37.3528,37.2893,37.2984,129504.0
2017-06-07 15:20:00,41.11,41.19,41.1,41.17,123303.0,37.2984,37.371,37.2893,37.3528,123303.0
2017-06-07 15:30:00,41.16,41.2,41.15,41.17,165175.0,37.3438,37.38,37.3347,37.3528,165175.0
2017-06-07 15:40:00,41.16,41.17,41.14,41.16,221150.0,37.3438,37.3528,37.3256,37.3438,221150.0
2017-06-07 15:50:00,41.17,41.2,41.14,41.18,547027.0,37.3528,37.38,37.3256,37.3619,547027.0
2017-06-08 09:30:00,43.41,43.8,42.41,42.8,3332674.0,39.3851,39.739,38.4779,38.8317,3332674.0
2017-06-08 09:40:00,42.82,43.07,42.54,42.89,1255699.0,38.8498,39.0767,38.5958,38.9134,1255699.0
2017-06-08 09:50:00,42.9,43.15,42.88,43.02,778057.0,38.9224,39.1492,38.9043,39.0313,778057.0
2017-06-08 10:00:00,43.03,43.1,42.52,42.52,783218.0,39.0404,39.1039,38.5777,38.5777,783218.0
2017-06-08 10:10:00,42.53,42.62,42.2,42.27,698925.0,38.5867,38.6684,38.2873,38.3508,698925.0
2017-06-08 10:20:00,42.26,42.26,41.82,41.9,854772.0,38.3418,38.3418,37.9426,38.0151,854772.0
2017-06-08 10:30:00,41.89,42.03,41.67,41.75,1102196.0,38.0061,38.1331,37.8065,37.8791,1102196.0
2017-06-08 10:40:00,41.76,41.78,41.26,41.26,713268.0,37.8881,37.9063,37.4345,37.4345,713268.0
2017-06-08 10:50:00,41.25,41.58,41.22,41.4,607171.0,37.4254,37.7248,37.3982,37.5615,607171.0
2017-06-08 11:00:00,41.4,41.68,41.4,41.61,496933.0,37.5615,37.8155,37.5615,37.752,496933.0
2017-06-08 11:10:00,41.62,41.63,41.41,41.58,828006.0,37.7611,37.7702,37.5706,37.7248,828006.0
2017-06-08 11:20:00,41.58,41.58,41.3,41.39,451084.0,37.7248,37.7248,37.4708,37.5524,451084.0
2017-06-08 11:30:00,41.37,41.56,41.32,41.55,250862.0,37.5343,37.7067,37.4889,37.6976,250862.0
2017-06-08 11:40:00,41.55,41.83,41.45,41.7,363495.0,37.6976,37.9516,37.6069,37.8337,363495.0
2017-06-08 11:50:00,41.7,41.99,41.7,41.97,626741.0,37.8337,38.0968,37.8337,38.0787,626741.0
2017-06-08 12:00:00,41.98,42.03,41.83,42.02,374284.0,38.0877,38.1331,37.9516,38.124,374284.0
2017-06-08 12:10:00,42.02,42.04,41.87,41.94,568681.0,38.124,38.1422,37.9879,38.0514,568681.0
2017-06-08 12:20:00,41.94,41.99,41.9,41.92,240192.0,38.0514,38.0968,38.0151,38.0333,240192.0
2017-06-08 12:30:00,41.93,41.96,41.88,41.95,167039.0,38.0424,38.0696,37.997,38.0605,167039.0
2017-06-08 12:40:00,41.96,41.96,41.73,41.89,227619.0,38.0696,38.0696,37.8609,38.0061,227619.0
2017-06-08 12:50:00,41.88,41.89,41.79,41.86,144627.0,37.997,38.0061,37.9153,37.9789,144627.0
2017-06-08 13:00:00,41.85,41.9,41.72,41.85,124850.0,37.9698,38.0151,37.8518,37.9698,124850.0
2017-06-08 13:10:00,41.86,41.91,41.81,41.84,148458.0,37.9789,38.0242,37.9335,37.9607,148458.0
2017-06-08 13:20:00,41.83,41.84,41.68,41.82,318245.0,37.9516,37.9607,37.8155,37.9426,318245.0
2017-06-08 13:30:00,41.81,41.87,41.74,41.84,140190.0,37.9335,37.9879,37.87,37.9607,140190.0
2017-06-08 13:40:00,41.85,41.96,41.82,41.91,148189.0,37.9698,38.0696,37.9426,38.0242,148189.0
2017-06-08 13:50:00,41.91,41.95,41.76,41.87,212836.0,38.0242,38.0605,37.8881,37.9879,212836.0
2017-06-08 14:00:00,41.87,41.89,41.81,41.85,142080.0,37.9879,38.0061,37.9335,37.9698,142080.0
2017-06-08 14:10:00,41.84,41.85,41.69,41.77,251408.0,37.9607,37.9698,37.8246,37.8972,251408.0
2017-06-08 14:20:00,41.77,41.78,41.6,41.69,167759.0,37.8972,37.9063,37.743,37.8246,167759.0
2017-06-08 14:30:00,41.68,41.86,41.67,41.83,169937.0,37.8155,37.9789,37.8065,37.9516,169937.0
2017-06-08 14:40:00,41.84,41.88,41.58,41.65,455340.0,37.9607,37.997,37.7248,37.7883,455340.0
2017-06-08 14:50:00,41.65,41.86,41.64,41.8,346500.0,37.7883,37.9789,37.7793,37.9244,346500.0
2017-06-08 15:00:00,41.8,41.83,41.74,41.8,209979.0,37.9244,37.9516,37.87,37.9244,209979.0
2017-06-08 15:10:00,41.8,41.81,41.75,41.79,179656.0,37.9244,37.9335,37.8791,37.9153,179656.0
2017-06-08 15:20:00,41.79,41.88,41.77,41.84,276165.0,37.9153,37.997,37.8972,37.9607,276165.0
2017-06-08 15:30:00,41.84,41.89,41.8,41.84,453850.0,37.9607,38.0061,37.9244,37.9607,453850.0
2017-06-08 15:40:00,41.84,41.88,41.81,41.87,628749.0,37.9607,37.997,37.9335,37.9879,628749.0
2017-06-08 15:50:00,41.87,41.96,41.86,41.92,1047086.0,37.9879,38.0696,37.9789,38.0333,1047086.0
2017-06-09 09:30:00,42.49,42.51,41.41,41.42,1516291.0,38.5504,38.5686,37.5706,37.5796,1516291.0
2017-06-09 09:40:00,41.43,41.58,41.26,41.46,654703.0,37.5887,37.7248,37.4345,37.6159,654703.0
2017-06-09 09:50:00,41.46,41.46,40.81,40.99,1218447.0,37.6159,37.6159,37.0262,37.1895,1218447.0
2017-06-09 10:00:00,41.0,41.41,40.92,41.36,583723.0,37.1986,37.5706,37.126,37.5252,583723.0
2017-06-09 10:10:00,41.37,41.54,41.24,41.29,454098.0,37.5343,37.6885,37.4163,37.4617,454098.0
2017-06-09 10:20:00,41.31,41.33,41.11,41.13,406728.0,37.4798,37.498,37.2984,37.3165,406728.0
2017-06-09 10:30:00,41.11,41.28,41.02,41.2,443153.0,37.2984,37.4526,37.2167,37.38,443153.0
2017-06-09 10:40:00,41.19,41.25,41.09,41.12,304844.0,37.371,37.4254,37.2802,37.3075,304844.0
2017-06-09 10:50:00,41.12,41.18,41.03,41.09,268232.0,37.3075,37.3619,37.2258,37.2802,268232.0
2017-06-09 11:00:00,41.08,41.25,41.06,41.19,169089.0,37.2712,37.4254,37.253,37.371,169089.0
2017-06-09 11:10:00,41.2,41.33,41.19,41.22,198887.0,37.38,37.498,37.371,37.3982,198887.0
2017-06-09 11:20:00,41.22,41.3,41.03,41.04,248596.0,37.3982,37.4708,37.2258,37.2349,248596.0
2017-06-09 11:30:00,41.03,41.08,40.92,40.92,461674.0,37.2258,37.2712,37.126,37.126,461674.0
2017-06-09 11:40:00,40.92,41.12,40.91,40.95,252651.0,37.126,37.3075,37.1169,37.1532,252651.0
2017-06-09 11:50:00,40.96,40.96,40.18,40.37,1211790.0,37.1623,37.1623,36.4546,36.627,1211790.0
2017-06-09 12:00:00,40.38,40.44,40.18,40.3,635587.0,36.6361,36.6905,36.4546,36.5635,635587.0
2017-06-09 12:10:00,40.31,40.31,39.8,39.97,642732.0,36.5726,36.5726,36.1099,36.2641,642732.0
2017-06-09 12:20:00,39.98,40.2,39.97,40.12,295726.0,36.2732,36.4728,36.2641,36.4002,295726.0
2017-06-09 12:30:00,40.13,40.15,39.91,39.97,284531.0,36.4093,36.4274,36.2097,36.2641,284531.0
2017-06-09 12:40:00,39.96,40.03,39.81,39.92,319328.0,36.255,36.3185,36.1189,36.2187,319328.0
2017-06-09 12:50:00,39.92,40.14,39.89,39.98,252019.0,36.2187,36.4183,36.1915,36.2732,252019.0
2017-06-09 13:00:00,39.98,40.05,39.68,39.7,437487.0,36.2732,36.3367,36.001,36.0191,437487.0
2017-06-09 13:10:00,39.7,39.7,39.23,39.44,621390.0,36.0191,36.0191,35.5927,35.7832,621390.0
2017-06-09 13:20:00,39.44,39.91,39.33,39.85,533418.0,35.7832,36.2097,35.6834,36.1552,533418.0
2017-06-09 13:30:00,39.85,39.94,39.34,39.51,317444.0,36.1552,36.2369,35.6925,35.8467,317444.0
2017-06-09 13:40:00,39.48,39.78,39.43,39.55,309995.0,35.8195,36.0917,35.7742,35.883,309995.0
2017-06-09 13:50:00,39.56,39.69,39.1,39.11,477805.0,35.8921,36.0101,35.4748,35.4838,477805.0
2017-06-09 14:00:00,39.11,39.45,39.03,39.33,672171.0,35.4838,35.7923,35.4112,35.6834,672171.0
2017-06-09 14:10:00,39.34,39.45,39.16,39.32,359710.0,35.6925,35.7923,35.5292,35.6744,359710.0
2017-06-09 14:20:00,39.31,39.39,39.18,39.21,400442.0,35.6653,35.7379,35.5473,35.5746,400442.0
2017-06-09 14:30:00,39.19,39.26,39.01,39.19,286585.0,35.5564,35.6199,35.3931,35.5564,286585.0
2017-06-09 14:40:00,39.18,39.18,38.47,38.5,702818.0,35.5473,35.5473,34.9032,34.9304,702818.0
2017-06-09 14:50:00,38.5,38.95,38.46,38.74,897254.0,34.9304,35.3387,34.8941,35.1481,897254.0
2017-06-09 15:00:00,38.74,39.23,38.74,39.21,482209.0,35.1481,35.5927,35.1481,35.5746,482209.0
2017-06-09 15:10:00,39.22,39.5,39.15,39.46,843603.0,35.5836,35.8377,35.5201,35.8014,843603.0
2017-06-09 15:20:00,39.46,39.52,39.34,39.47,445567.0,35.8014,35.8558,35.6925,35.8104,445567.0
2017-06-09 15:30:00,39.47,39.48,39.13,39.14,515828.0,35.8104,35.8195,35.502,35.511,515828.0
2017-06-09 15:40:00,39.14,39.14,38.72,38.78,865782.0,35.511,35.511,35.13,35.1844,865782.0
2017-06-09 15:50:00,38.78,39.03,38.77,39.0,1333437.0,35.1844,35.4112,35.1754,35.384,1333437.0
2017-06-12 09:30:00,39.0,39.02,38.11,38.3,2688352.0,35.384,35.4022,34.5765,34.7489,2688352.0
2017-06-12 09:40:00,38.3,38.83,37.98,38.07,1562147.0,34.7489,35.2298,34.4586,34.5403,1562147.0
2017-06-12 09:50:00,38.08,38.38,37.98,38.05,1401468.0,34.5493,34.8215,34.4586,34.5221,1401468.0
2017-06-12 10:00:00,38.08,38.42,38.05,38.15,777965.0,34.5493,34.8578,34.5221,34.6128,777965.0
2017-06-12 10:10:00,38.14,38.55,38.12,38.55,672237.0,34.6038,34.9757,34.5856,34.9757,672237.0
2017-06-12 10:20:00,38.55,38.69,38.23,38.25,873873.0,34.9757,35.1028,34.6854,34.7036,873873.0
2017-06-12 10:30:00,38.23,38.88,38.23,38.8,435715.0,34.6854,35.2752,34.6854,35.2026,435715.0
2017-06-12 10:40:00,38.8,39.29,38.71,39.04,590155.0,35.2026,35.6471,35.1209,35.4203,590155.0
2017-06-12 10:50:00,39.04,39.11,38.84,38.98,438986.0,35.4203,35.4838,35.2389,35.3659,438986.0
2017-06-12 11:00:00,38.99,39.19,38.83,39.06,480996.0,35.375,35.5564,35.2298,35.4385,480996.0
2017-06-12 11:10:00,39.06,39.43,39.03,39.41,741750.0,35.4385,35.7742,35.4112,35.756,741750.0
2017-06-12 11:20:00,39.41,39.62,39.27,39.44,453412.0,35.756,35.9465,35.629,35.7832,453412.0
2017-06-12 11:30:00,39.45,39.58,39.34,39.37,298945.0,35.7923,35.9102,35.6925,35.7197,298945.0
2017-06-12 11:40:00,39.37,39.44,38.95,38.97,407784.0,35.7197,35.7832,35.3387,35.3568,407784.0
2017-06-12 11:50:00,38.96,39.28,38.85,39.28,357466.0,35.3477,35.6381,35.2479,35.6381,357466.0
2017-06-12 12:00:00,39.27,39.38,39.2,39.32,322400.0,35.629,35.7288,35.5655,35.6744,322400.0
2017-06-12 12:10:00,39.31,39.44,39.18,39.27,270393.0,35.6653,35.7832,35.5473,35.629,270393.0
2017-06-12 12:20:00,39.27,39.29,38.96,39.04,321551.0,35.629,35.6471,35.3477,35.4203,321551.0
2017-06-12 12:30:00,39.04,39.2,39.01,39.17,120158.0,35.4203,35.5655,35.3931,35.5383,120158.0
2017-06-12 12:40:00,39.16,39.17,38.93,39.02,157744.0,35.5292,35.5383,35.3205,35.4022,157744.0
2017-06-12 12:50:00,39.01,39.07,38.87,38.93,149970.0,35.3931,35.4475,35.2661,35.3205,149970.0
2017-06-12 13:00:00,38.93,39.09,38.91,38.98,174111.0,35.3205,35.4657,35.3024,35.3659,174111.0
2017-06-12 13:10:00,38.98,39.17,38.97,39.11,126952.0,35.3659,35.5383,35.3568,35.4838,126952.0
2017-06-12 13:20:00,39.11,39.21,39.06,39.09,103841.0,35.4838,35.5746,35.4385,35.4657,103841.0
2017-06-12 13:30:00,39.09,39.13,39.03,39.04,122416.0,35.4657,35.502,35.4112,35.4203,122416.0
2017-06-12 13:40:00,39.03,39.05,38.87,38.94,179318.0,35.4112,35.4294,35.2661,35.3296,179318.0
2017-06-12 13:50:00,38.93,39.0,38.9,38.9,95022.0,35.3205,35.384,35.2933,35.2933,95022.0
2017-06-12 14:00:00,38.89,38.98,38.84,38.94,105662.0,35.2842,35.3659,35.2389,35.3296,105662.0
2017-06-12 14:10:00,38.94,39.09,38.93,39.08,85220.0,35.3296,35.4657,35.3205,35.4566,85220.0
2017-06-12 14:20:00,39.07,39.08,38.91,38.99,80565.0,35.4475,35.4566,35.3024,35.375,80565.0
2017-06-12 14:30:00,38.98,39.23,38.93,39.18,190572.0,35.3659,35.5927,35.3205,35.5473,190572.0
2017-06-12 14:40:00,39.16,39.24,39.12,39.16,178749.0,35.5292,35.6018,35.4929,35.5292,178749.0
2017-06-12 14:50:00,39.16,39.18,39.01,39.03,132530.0,35.5292,35.5473,35.3931,35.4112,132530.0
2017-06-12 15:00:00,39.02,39.18,38.94,39.14,162312.0,35.4022,35.5473,35.3296,35.511,162312.0
2017-06-12 15:10:00,39.15,39.16,39.0,39.06,92231.0,35.5201,35.5292,35.384,35.4385,92231.0
2017-06-12 15:20:00,39.05,39.1,38.95,38.98,229961.0,35.4294,35.4748,35.3387,35.3659,229961.0
2017-06-12 15:30:00,38.98,39.07,38.96,39.05,183408.0,35.3659,35.4475,35.3477,35.4294,183408.0
2017-06-12 15:40:00,39.04,39.1,39.01,39.05,237305.0,35.4203,35.4748,35.3931,35.4294,237305.0
2017-06-12 15:50:00,39.06,39.25,39.06,39.22,667977.0,35.4385,35.6108,35.4385,35.5836,667977.0
2017-06-13 09:30:00,39.83,40.14,39.4,39.72,1141755.0,36.1371,36.4183,35.7469,36.0373,1141755.0
2017-06-13 09:40:00,39.74,40.01,39.53,39.95,466352.0,36.0554,36.3004,35.8649,36.2459,466352.0
2017-06-13 09:50:00,39.94,39.96,39.51,39.58,405334.0,36.2369,36.255,35.8467,35.9102,405334.0
2017-06-13 10:00:00,39.61,39.73,39.51,39.51,352957.0,35.9375,36.0463,35.8467,35.8467,352957.0
2017-06-13 10:10:00,39.51,39.52,39.35,39.42,500993.0,35.8467,35.8558,35.7016,35.7651,500993.0
2017-06-13 10:20:00,39.43,39.45,39.24,39.29,491190.0,35.7742,35.7923,35.6018,35.6471,491190.0
2017-06-13 10:30:00,39.3,39.62,39.29,39.58,245238.0,35.6562,35.9465,35.6471,35.9102,245238.0
2017-06-13 10:40:00,39.58,39.59,39.22,39.35,360813.0,35.9102,35.9193,35.5836,35.7016,360813.0
2017-06-13 10:50:00,39.34,39.38,39.06,39.13,349786.0,35.6925,35.7288,35.4385,35.502,349786.0
2017-06-13 11:00:00,39.14,39.3,38.93,39.21,442406.0,35.511,35.6562,35.3205,35.5746,442406.0
2017-06-13 11:10:00,39.19,39.34,39.17,39.32,240286.0,35.5564,35.6925,35.5383,35.6744,240286.0
2017-06-13 11:20:00,39.33,39.43,39.24,39.26,204251.0,35.6834,35.7742,35.6018,35.6199,204251.0
2017-06-13 11:30:00,39.26,39.32,39.05,39.1,150133.0,35.6199,35.6744,35.4294,35.4748,150133.0
2017-06-13 11:40:00,39.1,39.41,39.08,39.38,125466.0,35.4748,35.756,35.4566,35.7288,125466.0
2017-06-13 11:50:00,39.37,39.5,39.33,39.47,158449.0,35.7197,35.8377,35.6834,35.8104,158449.0
2017-06-13 12:00:00,39.48,39.55,39.37,39.45,127376.0,35.8195,35.883,35.7197,35.7923,127376.0
2017-06-13 12:10:00,39.45,39.5,39.34,39.38,112899.0,35.7923,35.8377,35.6925,35.7288,112899.0
2017-06-13 12:20:00,39.38,39.39,39.3,39.33,95814.0,35.7288,35.7379,35.6562,35.6834,95814.0
2017-06-13 12:30:00,39.34,39.42,39.3,39.42,93288.0,35.6925,35.7651,35.6562,35.7651,93288.0
2017-06-13 12:40:00,39.42,39.47,39.41,39.47,83987.0,35.7651,35.8104,35.756,35.8104,83987.0
2017-06-13 12:50:00,39.46,39.47,39.4,39.41,76226.0,35.8014,35.8104,35.7469,35.756,76226.0
2017-06-13 13:00:00,39.41,39.43,39.29,39.34,149252.0,35.756,35.7742,35.6471,35.6925,149252.0
2017-06-13 13:10:00,39.33,39.42,39.33,39.42,46303.0,35.6834,35.7651,35.6834,35.7651,46303.0
2017-06-13 13:20:00,39.41,39.44,39.37,39.37,80871.0,35.756,35.7832,35.7197,35.7197,80871.0
2017-06-13 13:30:00,39.38,39.4,39.34,39.34,49621.0,35.7288,35.7469,35.6925,35.6925,49621.0
2017-06-13 13:40:00,39.34,39.34,39.18,39.23,198775.0,35.6925,35.6925,35.5473,35.5927,198775.0
2017-06-13 13:50:00,39.23,39.31,39.2,39.27,121017.0,35.5927,35.6653,35.5655,35.629,121017.0
2017-06-13 14:00:00,39.27,39.42,39.24,39.38,252879.0,35.629,35.7651,35.6018,35.7288,252879.0
2017-06-13 14:10:00,39.4,39.49,39.36,39.39,139437.0,35.7469,35.8286,35.7106,35.7379,139437.0
2017-06-13 14:20:00,39.39,39.4,39.33,39.36,52389.0,35.7379,35.7469,35.6834,35.7106,52389.0
2017-06-13 14:30:00,39.35,39.42,39.33,39.38,81509.0,35.7016,35.7651,35.6834,35.7288,81509.0
2017-06-13 14:40:00,39.38,39.42,39.35,39.37,92876.0,35.7288,35.7651,35.7016,35.7197,92876.0
2017-06-13 14:50:00,39.38,39.43,39.32,39.37,78159.0,35.7288,35.7742,35.6744,35.7197,78159.0
2017-06-13 15:00:00,39.37,39.39,39.33,39.37,81456.0,35.7197,35.7379,35.6834,35.7197,81456.0
2017-06-13 15:10:00,39.36,39.39,39.3,39.3,131650.0,35.7106,35.7379,35.6562,35.6562,131650.0
2017-06-13 15:20:00,39.3,39.38,39.11,39.36,693915.0,35.6562,35.7288,35.4838,35.7106,693915.0
2017-06-13 15:30:00,39.35,39.36,39.28,39.31,139903.0,35.7016,35.7106,35.6381,35.6653,139903.0
2017-06-13 15:40:00,39.31,39.38,39.29,39.33,198136.0,35.6653,35.7288,35.6471,35.6834,198136.0
2017-06-13 15:50:00,39.32,39.32,39.2,39.27,462110.0,35.6744,35.6744,35.5655,35.629,462110.0
2017-06-14 09:30:00,39.57,39.57,39.09,39.09,629153.0,35.9012,35.9012,35.4657,35.4657,629153.0
2017-06-14 09:40:00,39.1,39.28,38.84,39.18,822505.0,35.4748,35.6381,35.2389,35.5473,822505.0
2017-06-14 09:50:00,39.2,39.22,38.18,38.83,962501.0,35.5655,35.5836,34.6401,35.2298,962501.0
2017-06-14 10:00:00,38.84,38.92,38.64,38.85,907778.0,35.2389,35.3114,35.0574,35.2479,907778.0
2017-06-14 10:10:00,38.85,39.17,38.84,39.02,375074.0,35.2479,35.5383,35.2389,35.4022,375074.0
2017-06-14 10:20:00,39.01,39.05,38.91,38.95,124476.0,35.3931,35.4294,35.3024,35.3387,124476.0
2017-06-14 10:30:00,38.94,39.11,38.87,39.08,129051.0,35.3296,35.4838,35.2661,35.4566,129051.0
2017-06-14 10:40:00,39.09,39.3,39.06,39.29,204539.0,35.4657,35.6562,35.4385,35.6471,204539.0
2017-06-14 10:50:00,39.28,39.42,39.23,39.31,412065.0,35.6381,35.7651,35.5927,35.6653,412065.0
2017-06-14 11:00:00,39.3,39.32,39.18,39.24,210466.0,35.6562,35.6744,35.5473,35.6018,210466.0
2017-06-14 11:10:00,39.25,39.27,39.07,39.23,343956.0,35.6108,35.629,35.4475,35.5927,343956.0
2017-06-14 11:20:00,39.24,39.26,39.17,39.22,147084.0,35.6018,35.6199,35.5383,35.5836,147084.0
2017-06-14 11:30:00,39.21,39.23,39.05,39.05,309211.0,35.5746,35.5927,35.4294,35.4294,309211.0
2017-06-14 11:40:00,39.04,39.07,38.94,39.03,251399.0,35.4203,35.4475,35.3296,35.4112,251399.0
2017-06-14 11:50:00,39.03,39.11,39.02,39.11,80581.0,35.4112,35.4838,35.4022,35.4838,80581.0
2017-06-14 12:00:00,39.11,39.14,39.0,39.03,102404.0,35.4838,35.511,35.384,35.4112,102404.0
2017-06-14 12:10:00,39.02,39.02,38.85,38.86,155963.0,35.4022,35.4022,35.2479,35.257,155963.0
2017-06-14 12:20:00,38.86,38.94,38.79,38.86,162500.0,35.257,35.3296,35.1935,35.257,162500.0
2017-06-14 12:30:00,38.85,38.98,38.82,38.94,152076.0,35.2479,35.3659,35.2207,35.3296,152076.0
2017-06-14 12:40:00,38.95,39.01,38.9,39.0,121268.0,35.3387,35.3931,35.2933,35.384,121268.0
2017-06-14 12:50:00,39.0,39.01,38.79,38.81,122322.0,35.384,35.3931,35.1935,35.2116,122322.0
2017-06-14 13:00:00,38.83,38.86,38.79,38.81,119031.0,35.2298,35.257,35.1935,35.2116,119031.0
2017-06-14 13:10:00,38.81,38.87,38.8,38.83,56375.0,35.2116,35.2661,35.2026,35.2298,56375.0
2017-06-14 13:20:00,38.83,38.85,38.77,38.78,122536.0,35.2298,35.2479,35.1754,35.1844,122536.0
2017-06-14 13:30:00,38.79,38.84,38.76,38.84,77389.0,35.1935,35.2389,35.1663,35.2389,77389.0
2017-06-14 13:40:00,38.84,38.84,38.76,38.79,87924.0,35.2389,35.2389,35.1663,35.1935,87924.0
2017-06-14 13:50:00,38.79,38.82,38.74,38.78,350994.0,35.1935,35.2207,35.1481,35.1844,350994.0
2017-06-14 14:00:00,38.79,38.93,38.68,38.84,616591.0,35.1935,35.3205,35.0937,35.2389,616591.0
2017-06-14 14:10:00,38.84,38.9,38.61,38.68,253399.0,35.2389,35.2933,35.0302,35.0937,253399.0
2017-06-14 14:20:00,38.67,38.71,38.62,38.67,164513.0,35.0846,35.1209,35.0393,35.0846,164513.0
2017-06-14 14:30:00,38.66,38.72,38.55,38.66,349196.0,35.0755,35.13,34.9757,35.0755,349196.0
2017-06-14 14:40:00,38.66,38.68,38.38,38.5,751190.0,35.0755,35.0937,34.8215,34.9304,751190.0
2017-06-14 14:50:00,38.52,38.74,38.47,38.59,305142.0,34.9485,35.1481,34.9032,35.012,305142.0
2017-06-14 15:00:00,38.59,38.67,38.53,38.56,303860.0,35.012,35.0846,34.9576,34.9848,303860.0
2017-06-14 15:10:00,38.55,38.56,38.25,38.33,835753.0,34.9757,34.9848,34.7036,34.7761,835753.0
2017-06-14 15:20:00,38.33,38.38,38.23,38.3,438516.0,34.7761,34.8215,34.6854,34.7489,438516.0
2017-06-14 15:30:00,38.3,38.36,38.2,38.34,411030.0,34.7489,34.8034,34.6582,34.7852,411030.0
2017-06-14 15:40:00,38.34,38.37,38.25,38.34,604965.0,34.7852,34.8124,34.7036,34.7852,604965.0
2017-06-14 15:50:00,38.34,38.46,38.34,38.4,1074272.0,34.7852,34.8941,34.7852,34.8397,1074272.0
2017-06-15 09:30:00,38.01,38.12,37.42,37.48,1468443.0,34.4858,34.5856,33.9505,34.005,1468443.0
2017-06-15 09:40:00,37.46,37.5,37.0,37.2,1493150.0,33.9868,34.0231,33.5695,33.7509,1493150.0
2017-06-15 09:50:00,37.21,37.39,37.01,37.17,712484.0,33.76,33.9233,33.5785,33.7237,712484.0
2017-06-15 10:00:00,37.16,37.17,36.8,36.89,1066803.0,33.7146,33.7237,33.388,33.4697,1066803.0
2017-06-15 10:10:00,36.9,37.28,36.77,37.24,810166.0,33.4787,33.8235,33.3608,33.7872,810166.0
2017-06-15 10:20:00,37.24,37.24,37.03,37.23,745274.0,33.7872,33.7872,33.5967,33.7781,745274.0
2017-06-15 10:30:00,37.23,37.28,37.08,37.22,313699.0,33.7781,33.8235,33.642,33.7691,313699.0
2017-06-15 10:40:00,37.22,37.47,37.19,37.39,1210990.0,33.7691,33.9959,33.7418,33.9233,1210990.0
2017-06-15 10:50:00,37.4,37.58,37.28,37.57,333200.0,33.9324,34.0957,33.8235,34.0866,333200.0
2017-06-15 11:00:00,37.57,37.66,37.43,37.44,344858.0,34.0866,34.1683,33.9596,33.9687,344858.0
2017-06-15 11:10:00,37.46,37.62,37.39,37.59,167417.0,33.9868,34.132,33.9233,34.1048,167417.0
2017-06-15 11:20:00,37.59,37.77,37.54,37.67,315571.0,34.1048,34.2681,34.0594,34.1773,315571.0
2017-06-15 11:30:00,37.68,37.72,37.46,37.49,284705.0,34.1864,34.2227,33.9868,34.014,284705.0
2017-06-15 11:40:00,37.49,37.49,37.38,37.41,223492.0,34.014,34.014,33.9142,33.9414,223492.0
2017-06-15 11:50:00,37.41,37.46,37.35,37.36,164593.0,33.9414,33.9868,33.887,33.8961,164593.0
2017-06-15 12:00:00,37.35,37.47,37.35,37.47,190347.0,33.887,33.9959,33.887,33.9959,190347.0
2017-06-15 12:10:00,37.46,37.59,37.44,37.49,138129.0,33.9868,34.1048,33.9687,34.014,138129.0
2017-06-15 12:20:00,37.49,37.52,37.43,37.48,147910.0,34.014,34.0412,33.9596,34.005,147910.0
2017-06-15 12:30:00,37.48,37.52,37.38,37.52,150500.0,34.005,34.0412,33.9142,34.0412,150500.0
2017-06-15 12:40:00,37.52,37.7,37.51,37.65,135611.0,34.0412,34.2046,34.0322,34.1592,135611.0
2017-06-15 12:50:00,37.66,37.69,37.5,37.6,410470.0,34.1683,34.1955,34.0231,34.1138,410470.0
2017-06-15 13:00:00,37.6,37.66,37.52,37.54,195233.0,34.1138,34.1683,34.0412,34.0594,195233.0
2017-06-15 13:10:00,37.53,37.6,37.5,37.57,137520.0,34.0503,34.1138,34.0231,34.0866,137520.0
2017-06-15 13:20:00,37.57,37.57,37.45,37.45,179550.0,34.0866,34.0866,33.9777,33.9777,179550.0
2017-06-15 13:30:00,37.45,37.51,37.44,37.46,192340.0,33.9777,34.0322,33.9687,33.9868,192340.0
2017-06-15 13:40:00,37.46,37.48,37.39,37.41,168997.0,33.9868,34.005,33.9233,33.9414,168997.0
2017-06-15 13:50:00,37.42,37.59,37.42,37.59,99826.0,33.9505,34.1048,33.9505,34.1048,99826.0
2017-06-15 14:00:00,37.59,37.7,37.49,37.69,214844.0,34.1048,34.2046,34.014,34.1955,214844.0
2017-06-15 14:10:00,37.69,37.84,37.68,37.81,171667.0,34.1955,34.3316,34.1864,34.3044,171667.0
2017-06-15 14:20:00,37.8,37.97,37.8,37.85,187930.0,34.2953,34.4495,34.2953,34.3407,187930.0
2017-06-15 14:30:00,37.84,37.95,37.81,37.89,412074.0,34.3316,34.4314,34.3044,34.3769,412074.0
2017-06-15 14:40:00,37.89,37.89,37.71,37.8,186240.0,34.3769,34.3769,34.2136,34.2953,186240.0
2017-06-15 14:50:00,37.79,37.8,37.7,37.76,110987.0,34.2862,34.2953,34.2046,34.259,110987.0
2017-06-15 15:00:00,37.77,37.8,37.71,37.78,139423.0,34.2681,34.2953,34.2136,34.2771,139423.0
2017-06-15 15:10:00,37.78,37.81,37.69,37.76,203945.0,34.2771,34.3044,34.1955,34.259,203945.0
2017-06-15 15:20:00,37.75,37.91,37.75,37.88,202226.0,34.2499,34.3951,34.2499,34.3679,202226.0
2017-06-15 15:30:00,37.89,37.97,37.86,37.88,319744.0,34.3769,34.4495,34.3497,34.3679,319744.0
2017-06-15 15:40:00,37.87,37.94,37.85,37.91,222907.0,34.3588,34.4223,34.3407,34.3951,222907.0
2017-06-15 15:50:00,37.9,38.14,37.9,38.12,1099281.0,34.386,34.6038,34.386,34.5856,1099281.0
2017-06-16 09:30:00,37.92,38.1,37.73,37.98,1457748.0,34.4042,34.5675,34.2318,34.4586,1457748.0
2017-06-16 09:40:00,37.98,38.35,37.9,38.35,354693.0,34.4586,34.7943,34.386,34.7943,354693.0
2017-06-16 09:50:00,38.34,38.59,38.23,38.52,858374.0,34.7852,35.012,34.6854,34.9485,858374.0
2017-06-16 10:00:00,38.54,38.54,38.23,38.51,508094.0,34.9667,34.9667,34.6854,34.9395,508094.0
2017-06-16 10:10:00,38.5,38.58,38.31,38.45,249596.0,34.9304,35.003,34.758,34.885,249596.0
2017-06-16 10:20:00,38.45,38.5,38.37,38.48,151516.0,34.885,34.9304,34.8124,34.9122,151516.0
2017-06-16 10:30:00,38.47,38.5,38.35,38.41,157278.0,34.9032,34.9304,34.7943,34.8487,157278.0
2017-06-16 10:40:00,38.41,38.48,38.37,38.39,199752.0,34.8487,34.9122,34.8124,34.8306,199752.0
2017-06-16 10:50:00,38.39,38.43,38.17,38.28,192253.0,34.8306,34.8669,34.631,34.7308,192253.0
2017-06-16 11:00:00,38.29,38.3,38.16,38.28,231952.0,34.7399,34.7489,34.6219,34.7308,231952.0
2017-06-16 11:10:00,38.28,38.35,38.21,38.31,175947.0,34.7308,34.7943,34.6673,34.758,175947.0
2017-06-16 11:20:00,38.31,38.38,38.24,38.35,131337.0,34.758,34.8215,34.6945,34.7943,131337.0
2017-06-16 11:30:00,38.35,38.5,38.35,38.5,209115.0,34.7943,34.9304,34.7943,34.9304,209115.0
2017-06-16 11:40:00,38.5,38.51,38.38,38.4,176516.0,34.9304,34.9395,34.8215,34.8397,176516.0
2017-06-16 11:50:00,38.4,38.51,38.35,38.36,243258.0,34.8397,34.9395,34.7943,34.8034,243258.0
2017-06-16 12:00:00,38.37,38.44,38.32,38.4,77642.0,34.8124,34.8759,34.7671,34.8397,77642.0
2017-06-16 12:10:00,38.41,38.41,38.29,38.34,65047.0,34.8487,34.8487,34.7399,34.7852,65047.0
2017-06-16 12:20:00,38.33,38.35,38.29,38.33,68510.0,34.7761,34.7943,34.7399,34.7761,68510.0
2017-06-16 12:30:00,38.34,38.4,38.3,38.37,66293.0,34.7852,34.8397,34.7489,34.8124,66293.0
2017-06-16 12:40:00,38.37,38.39,38.29,38.3,63884.0,34.8124,34.8306,34.7399,34.7489,63884.0
2017-06-16 12:50:00,38.3,38.34,38.12,38.18,81913.0,34.7489,34.7852,34.5856,34.6401,81913.0
2017-06-16 13:00:00,38.18,38.26,38.17,38.25,78034.0,34.6401,34.7126,34.631,34.7036,78034.0
2017-06-16 13:10:00,38.25,38.25,38.06,38.14,82304.0,34.7036,34.7036,34.5312,34.6038,82304.0
2017-06-16 13:20:00,38.14,38.21,38.11,38.18,56661.0,34.6038,34.6673,34.5765,34.6401,56661.0
2017-06-16 13:30:00,38.18,38.2,38.12,38.15,135792.0,34.6401,34.6582,34.5856,34.6128,135792.0
2017-06-16 13:40:00,38.15,38.19,38.14,38.16,45239.0,34.6128,34.6491,34.6038,34.6219,45239.0
2017-06-16 13:50:00,38.17,38.24,38.14,38.22,108062.0,34.631,34.6945,34.6038,34.6763,108062.0
2017-06-16 14:00:00,38.22,38.26,38.16,38.24,70411.0,34.6763,34.7126,34.6219,34.6945,70411.0
2017-06-16 14:10:00,38.24,38.3,38.21,38.26,65307.0,34.6945,34.7489,34.6673,34.7126,65307.0
2017-06-16 14:20:00,38.26,38.41,38.26,38.39,146799.0,34.7126,34.8487,34.7126,34.8306,146799.0
2017-06-16 14:30:00,38.38,38.4,38.25,38.29,69010.0,34.8215,34.8397,34.7036,34.7399,69010.0
2017-06-16 14:40:00,38.29,38.35,38.27,38.3,52949.0,34.7399,34.7943,34.7217,34.7489,52949.0
2017-06-16 14:50:00,38.3,38.34,38.25,38.27,60978.0,34.7489,34.7852,34.7036,34.7217,60978.0
2017-06-16 15:00:00,38.27,38.36,38.22,38.34,135261.0,34.7217,34.8034,34.6763,34.7852,135261.0
2017-06-16 15:10:00,38.35,38.39,38.25,38.31,83405.0,34.7943,34.8306,34.7036,34.758,83405.0
2017-06-16 15:20:00,38.32,38.35,38.18,38.2,117273.0,34.7671,34.7943,34.6401,34.6582,117273.0
2017-06-16 15:30:00,38.2,38.21,38.09,38.16,174075.0,34.6582,34.6673,34.5584,34.6219,174075.0
2017-06-16 15:40:00,38.16,38.21,38.12,38.16,323588.0,34.6219,34.6673,34.5856,34.6219,323588.0
2017-06-16 15:50:00,38.16,38.21,38.08,38.17,813239.0,34.6219,34.6673,34.5493,34.631,813239.0
2017-06-19 09:30:00,39.45,40.22,39.35,39.98,1780495.0,35.7923,36.4909,35.7016,36.2732,1780495.0
2017-06-19 09:40:00,39.97,39.98,39.54,39.63,838810.0,36.2641,36.2732,35.874,35.9556,838810.0
2017-06-19 09:50:00,39.63,40.09,39.6,40.04,688423.0,35.9556,36.373,35.9284,36.3276,688423.0
2017-06-19 10:00:00,40.04,40.32,40.04,40.17,868452.0,36.3276,36.5816,36.3276,36.4455,868452.0
2017-06-19 10:10:00,40.18,40.2,40.0,40.07,591734.0,36.4546,36.4728,36.2913,36.3548,591734.0
2017-06-19 10:20:00,40.07,40.08,39.83,40.0,378751.0,36.3548,36.3639,36.1371,36.2913,378751.0
2017-06-19 10:30:00,39.99,40.01,39.7,39.76,858706.0,36.2822,36.3004,36.0191,36.0736,858706.0
2017-06-19 10:40:00,39.76,40.0,39.75,39.98,425659.0,36.0736,36.2913,36.0645,36.2732,425659.0
2017-06-19 10:50:00,39.99,40.01,39.8,39.9,326644.0,36.2822,36.3004,36.1099,36.2006,326644.0
2017-06-19 11:00:00,39.89,39.96,39.83,39.85,300650.0,36.1915,36.255,36.1371,36.1552,300650.0
2017-06-19 11:10:00,39.85,39.9,39.71,39.72,241315.0,36.1552,36.2006,36.0282,36.0373,241315.0
2017-06-19 11:20:00,39.71,39.84,39.62,39.81,345033.0,36.0282,36.1461,35.9465,36.1189,345033.0
2017-06-19 11:30:00,39.82,39.89,39.72,39.85,223919.0,36.128,36.1915,36.0373,36.1552,223919.0
2017-06-19 11:40:00,39.85,39.89,39.66,39.77,263162.0,36.1552,36.1915,35.9828,36.0826,263162.0
2017-06-19 11:50:00,39.77,39.8,39.71,39.73,155210.0,36.0826,36.1099,36.0282,36.0463,155210.0
2017-06-19 12:00:00,39.74,39.78,39.65,39.65,143541.0,36.0554,36.0917,35.9738,35.9738,143541.0
2017-06-19 12:10:00,39.65,39.74,39.62,39.73,192561.0,35.9738,36.0554,35.9465,36.0463,192561.0
2017-06-19 12:20:00,39.73,39.9,39.7,39.9,231701.0,36.0463,36.2006,36.0191,36.2006,231701.0
2017-06-19 12:30:00,39.9,39.9,39.77,39.84,226348.0,36.2006,36.2006,36.0826,36.1461,226348.0
2017-06-19 12:40:00,39.84,39.85,39.73,39.75,131810.0,36.1461,36.1552,36.0463,36.0645,131810.0
2017-06-19 12:50:00,39.75,39.78,39.69,39.71,133343.0,36.0645,36.0917,36.0101,36.0282,133343.0
2017-06-19 13:00:00,39.72,39.74,39.61,39.64,136250.0,36.0373,36.0554,35.9375,35.9647,136250.0
2017-06-19 13:10:00,39.64,39.68,39.53,39.54,210863.0,35.9647,36.001,35.8649,35.874,210863.0
2017-06-19 13:20:00,39.54,39.61,39.43,39.5,357934.0,35.874,35.9375,35.7742,35.8377,357934.0
2017-06-19 13:30:00,39.49,39.57,39.46,39.52,262238.0,35.8286,35.9012,35.8014,35.8558,262238.0
2017-06-19 13:40:00,39.51,39.68,39.48,39.61,352227.0,35.8467,36.001,35.8195,35.9375,352227.0
2017-06-19 13:50:00,39.61,39.75,39.6,39.75,236687.0,35.9375,36.0645,35.9284,36.0645,236687.0
2017-06-19 14:00:00,39.75,39.82,39.71,39.77,212174.0,36.0645,36.128,36.0282,36.0826,212174.0
2017-06-19 14:10:00,39.77,39.85,39.77,39.83,140325.0,36.0826,36.1552,36.0826,36.1371,140325.0
2017-06-19 14:20:00,39.82,39.85,39.73,39.82,202423.0,36.128,36.1552,36.0463,36.128,202423.0
2017-06-19 14:30:00,39.83,39.84,39.75,39.83,152066.0,36.1371,36.1461,36.0645,36.1371,152066.0
2017-06-19 14:40:00,39.84,39.85,39.68,39.72,237974.0,36.1461,36.1552,36.001,36.0373,237974.0
2017-06-19 14:50:00,39.71,39.77,39.64,39.75,202726.0,36.0282,36.0826,35.9647,36.0645,202726.0
2017-06-19 15:00:00,39.75,39.84,39.73,39.82,180485.0,36.0645,36.1461,36.0463,36.128,180485.0
2017-06-19 15:10:00,39.82,39.88,39.77,39.83,199535.0,36.128,36.1824,36.0826,36.1371,199535.0
2017-06-19 15:20:00,39.82,39.87,39.79,39.87,175742.0,36.128,36.1734,36.1008,36.1734,175742.0
2017-06-19 15:30:00,39.87,39.87,39.76,39.77,322437.0,36.1734,36.1734,36.0736,36.0826,322437.0
2017-06-19 15:40:00,39.77,39.84,39.76,39.83,327626.0,36.0826,36.1461,36.0736,36.1371,327626.0
2017-06-19 15:50:00,39.83,39.84,39.72,39.74,921376.0,36.1371,36.1461,36.0373,36.0554,921376.0
2017-06-20 09:30:00,39.6,39.84,39.43,39.7,363476.0,35.9284,36.1461,35.7742,36.0191,363476.0
2017-06-20 09:40:00,39.73,39.83,39.61,39.66,322605.0,36.0463,36.1371,35.9375,35.9828,322605.0
2017-06-20 09:50:00,39.65,39.67,39.31,39.35,460092.0,35.9738,35.9919,35.6653,35.7016,460092.0
2017-06-20 10:00:00,39.35,39.47,39.23,39.33,273085.0,35.7016,35.8104,35.5927,35.6834,273085.0
2017-06-20 10:10:00,39.34,39.42,39.27,39.31,191151.0,35.6925,35.7651,35.629,35.6653,191151.0
2017-06-20 10:20:00,39.31,39.37,39.15,39.33,294901.0,35.6653,35.7197,35.5201,35.6834,294901.0
2017-06-20 10:30:00,39.31,39.48,39.26,39.46,274318.0,35.6653,35.8195,35.6199,35.8014,274318.0
2017-06-20 10:40:00,39.47,39.58,39.43,39.53,196020.0,35.8104,35.9102,35.7742,35.8649,196020.0
2017-06-20 10:50:00,39.54,39.55,39.32,39.44,186414.0,35.874,35.883,35.6744,35.7832,186414.0
2017-06-20 11:00:00,39.44,39.46,39.33,39.43,198329.0,35.7832,35.8014,35.6834,35.7742,198329.0
2017-06-20 11:10:00,39.43,39.45,39.39,39.42,119518.0,35.7742,35.7923,35.7379,35.7651,119518.0
2017-06-20 11:20:00,39.42,39.45,39.22,39.24,325028.0,35.7651,35.7923,35.5836,35.6018,325028.0
2017-06-20 11:30:00,39.24,39.28,39.12,39.18,187308.0,35.6018,35.6381,35.4929,35.5473,187308.0
2017-06-20 11:40:00,39.17,39.36,39.17,39.35,102857.0,35.5383,35.7106,35.5383,35.7016,102857.0
2017-06-20 11:50:00,39.35,39.41,39.28,39.29,140987.0,35.7016,35.756,35.6381,35.6471,140987.0
2017-06-20 12:00:00,39.29,39.29,39.21,39.25,79311.0,35.6471,35.6471,35.5746,35.6108,79311.0
2017-06-20 12:10:00,39.25,39.33,39.22,39.22,98735.0,35.6108,35.6834,35.5836,35.5836,98735.0
2017-06-20 12:20:00,39.22,39.24,39.01,39.03,210277.0,35.5836,35.6018,35.3931,35.4112,210277.0
2017-06-20 12:30:00,39.02,39.11,39.02,39.07,109164.0,35.4022,35.4838,35.4022,35.4475,109164.0
2017-06-20 12:40:00,39.07,39.12,39.03,39.04,116357.0,35.4475,35.4929,35.4112,35.4203,116357.0
2017-06-20 12:50:00,39.04,39.07,39.01,39.06,59886.0,35.4203,35.4475,35.3931,35.4385,59886.0
2017-06-20 13:00:00,39.06,39.2,39.05,39.16,123275.0,35.4385,35.5655,35.4294,35.5292,123275.0
2017-06-20 13:10:00,39.16,39.19,39.09,39.11,118961.0,35.5292,35.5564,35.4657,35.4838,118961.0
2017-06-20 13:20:00,39.12,39.13,39.08,39.08,117965.0,35.4929,35.502,35.4566,35.4566,117965.0
2017-06-20 13:30:00,39.08,39.12,39.0,39.11,149633.0,35.4566,35.4929,35.384,35.4838,149633.0
2017-06-20 13:40:00,39.11,39.11,39.0,39.05,110260.0,35.4838,35.4838,35.384,35.4294,110260.0
2017-06-20 13:50:00,39.05,39.06,39.02,39.02,59013.0,35.4294,35.4385,35.4022,35.4022,59013.0
2017-06-20 14:00:00,39.02,39.06,39.0,39.01,75466.0,35.4022,35.4385,35.384,35.3931,75466.0
2017-06-20 14:10:00,39.02,39.04,38.99,39.0,108493.0,35.4022,35.4203,35.375,35.384,108493.0
2017-06-20 14:20:00,39.0,39.01,38.94,38.94,183153.0,35.384,35.3931,35.3296,35.3296,183153.0
2017-06-20 14:30:00,38.94,38.97,38.9,38.9,127706.0,35.3296,35.3568,35.2933,35.2933,127706.0
2017-06-20 14:40:00,38.9,39.0,38.87,38.98,78642.0,35.2933,35.384,35.2661,35.3659,78642.0
2017-06-20 14:50:00,38.98,39.04,38.97,38.98,94429.0,35.3659,35.4203,35.3568,35.3659,94429.0
2017-06-20 15:00:00,38.98,39.01,38.93,38.95,142007.0,35.3659,35.3931,35.3205,35.3387,142007.0
2017-06-20 15:10:00,38.95,38.96,38.9,38.94,112081.0,35.3387,35.3477,35.2933,35.3296,112081.0
2017-06-20 15:20:00,38.94,38.95,38.86,38.91,106978.0,35.3296,35.3387,35.257,35.3024,106978.0
2017-06-20 15:30:00,38.9,38.9,38.75,38.8,178224.0,35.2933,35.2933,35.1572,35.2026,178224.0
2017-06-20 15:40:00,38.8,38.91,38.76,38.76,266522.0,35.2026,35.3024,35.1663,35.1663,266522.0
2017-06-20 15:50:00,38.77,39.03,38.77,38.9,1044880.0,35.1754,35.4112,35.1754,35.2933,1044880.0
2017-06-21 09:30:00,39.19,39.28,38.95,39.2,808972.0,35.5564,35.6381,35.3387,35.5655,808972.0
2017-06-21 09:40:00,39.2,39.57,39.14,39.37,403371.0,35.5655,35.9012,35.511,35.7197,403371.0
2017-06-21 09:50:00,39.37,39.37,39.19,39.21,211382.0,35.7197,35.7197,35.5564,35.5746,211382.0
2017-06-21 10:00:00,39.23,39.47,39.23,39.42,210000.0,35.5927,35.8104,35.5927,35.7651,210000.0
2017-06-21 10:10:00,39.43,39.51,39.33,39.33,299305.0,35.7742,35.8467,35.6834,35.6834,299305.0
2017-06-21 10:20:00,39.32,39.56,39.32,39.55,246095.0,35.6744,35.8921,35.6744,35.883,246095.0
2017-06-21 10:30:00,39.54,39.8,39.54,39.76,376291.0,35.874,36.1099,35.874,36.0736,376291.0
2017-06-21 10:40:00,39.77,39.84,39.7,39.72,206042.0,36.0826,36.1461,36.0191,36.0373,206042.0
2017-06-21 10:50:00,39.72,39.89,39.71,39.82,663734.0,36.0373,36.1915,36.0282,36.128,663734.0
2017-06-21 11:00:00,39.83,39.83,39.75,39.78,466492.0,36.1371,36.1371,36.0645,36.0917,466492.0
2017-06-21 11:10:00,39.79,40.02,39.77,39.99,468146.0,36.1008,36.3095,36.0826,36.2822,468146.0
2017-06-21 11:20:00,39.99,40.25,39.99,40.18,482332.0,36.2822,36.5181,36.2822,36.4546,482332.0
2017-06-21 11:30:00,40.19,40.6,40.17,40.56,574896.0,36.4637,36.8357,36.4455,36.7994,574896.0
2017-06-21 11:40:00,40.57,40.75,40.46,40.5,728600.0,36.8085,36.9718,36.7087,36.7449,728600.0
2017-06-21 11:50:00,40.5,40.51,40.36,40.47,229858.0,36.7449,36.754,36.6179,36.7177,229858.0
2017-06-21 12:00:00,40.47,40.48,40.27,40.35,265340.0,36.7177,36.7268,36.5363,36.6089,265340.0
2017-06-21 12:10:00,40.35,40.47,40.3,40.47,289194.0,36.6089,36.7177,36.5635,36.7177,289194.0
2017-06-21 12:20:00,40.46,40.65,40.46,40.63,444223.0,36.7087,36.881,36.7087,36.8629,444223.0
2017-06-21 12:30:00,40.64,40.82,40.63,40.64,495286.0,36.872,37.0353,36.8629,36.872,495286.0
2017-06-21 12:40:00,40.64,40.7,40.58,40.65,156589.0,36.872,36.9264,36.8175,36.881,156589.0
2017-06-21 12:50:00,40.65,40.72,40.58,40.61,139927.0,36.881,36.9446,36.8175,36.8448,139927.0
2017-06-21 13:00:00,40.6,40.63,40.5,40.53,157555.0,36.8357,36.8629,36.7449,36.7722,157555.0
2017-06-21 13:10:00,40.54,40.58,40.5,40.55,127745.0,36.7812,36.8175,36.7449,36.7903,127745.0
2017-06-21 13:20:00,40.55,40.69,40.54,40.68,281114.0,36.7903,36.9173,36.7812,36.9083,281114.0
2017-06-21 13:30:00,40.68,40.87,40.67,40.77,349508.0,36.9083,37.0806,36.8992,36.9899,349508.0
2017-06-21 13:40:00,40.78,40.94,40.77,40.88,241638.0,36.999,37.1442,36.9899,37.0897,241638.0
2017-06-21 13:50:00,40.88,40.99,40.84,40.98,263805.0,37.0897,37.1895,37.0534,37.1804,263805.0
2017-06-21 14:00:00,40.98,41.0,40.88,40.98,176787.0,37.1804,37.1986,37.0897,37.1804,176787.0
2017-06-21 14:10:00,40.97,41.27,40.96,41.2,499552.0,37.1714,37.4436,37.1623,37.38,499552.0
2017-06-21 14:20:00,41.2,41.26,41.13,41.18,454136.0,37.38,37.4345,37.3165,37.3619,454136.0
2017-06-21 14:30:00,41.16,41.24,41.08,41.15,267338.0,37.3438,37.4163,37.2712,37.3347,267338.0
2017-06-21 14:40:00,41.15,41.21,41.07,41.13,312480.0,37.3347,37.3891,37.2621,37.3165,312480.0
2017-06-21 14:50:00,41.13,41.14,40.89,40.89,194269.0,37.3165,37.3256,37.0988,37.0988,194269.0
2017-06-21 15:00:00,40.9,40.95,40.83,40.85,330541.0,37.1079,37.1532,37.0444,37.0625,330541.0
2017-06-21 15:10:00,40.84,41.03,40.84,41.02,333211.0,37.0534,37.2258,37.0534,37.2167,333211.0
2017-06-21 15:20:00,41.02,41.13,41.02,41.08,399524.0,37.2167,37.3165,37.2167,37.2712,399524.0
2017-06-21 15:30:00,41.08,41.1,41.04,41.06,281802.0,37.2712,37.2893,37.2349,37.253,281802.0
2017-06-21 15:40:00,41.06,41.07,41.0,41.05,438044.0,37.253,37.2621,37.1986,37.244,438044.0
2017-06-21 15:50:00,41.06,41.14,40.96,41.09,1324314.0,37.253,37.3256,37.1623,37.2802,1324314.0
2017-06-22 09:30:00,40.62,41.2,40.6,40.97,651647.0,36.8538,37.38,36.8357,37.1714,651647.0
2017-06-22 09:40:00,40.97,41.24,40.97,41.07,389590.0,37.1714,37.4163,37.1714,37.2621,389590.0
2017-06-22 09:50:00,41.08,41.11,40.88,40.94,475963.0,37.2712,37.2984,37.0897,37.1442,475963.0
2017-06-22 10:00:00,40.94,41.02,40.82,40.99,445429.0,37.1442,37.2167,37.0353,37.1895,445429.0
2017-06-22 10:10:00,40.98,41.11,40.95,41.07,481575.0,37.1804,37.2984,37.1532,37.2621,481575.0
2017-06-22 10:20:00,41.07,41.13,40.94,41.0,293795.0,37.2621,37.3165,37.1442,37.1986,293795.0
2017-06-22 10:30:00,41.01,41.2,40.95,41.19,246539.0,37.2077,37.38,37.1532,37.371,246539.0
2017-06-22 10:40:00,41.19,41.45,41.16,41.25,667142.0,37.371,37.6069,37.3438,37.4254,667142.0
2017-06-22 10:50:00,41.25,41.26,41.06,41.09,329532.0,37.4254,37.4345,37.253,37.2802,329532.0
2017-06-22 11:00:00,41.08,41.12,41.0,41.07,274574.0,37.2712,37.3075,37.1986,37.2621,274574.0
2017-06-22 11:10:00,41.07,41.11,41.0,41.11,217262.0,37.2621,37.2984,37.1986,37.2984,217262.0
2017-06-22 11:20:00,41.11,41.12,41.03,41.04,94174.0,37.2984,37.3075,37.2258,37.2349,94174.0
2017-06-22 11:30:00,41.03,41.11,41.0,41.09,101436.0,37.2258,37.2984,37.1986,37.2802,101436.0
2017-06-22 11:40:00,41.09,41.1,41.0,41.04,154797.0,37.2802,37.2893,37.1986,37.2349,154797.0
2017-06-22 11:50:00,41.03,41.15,41.03,41.11,159215.0,37.2258,37.3347,37.2258,37.2984,159215.0
2017-06-22 12:00:00,41.1,41.15,41.06,41.14,124131.0,37.2893,37.3347,37.253,37.3256,124131.0
2017-06-22 12:10:00,41.13,41.14,41.04,41.1,221924.0,37.3165,37.3256,37.2349,37.2893,221924.0
2017-06-22 12:20:00,41.09,41.12,41.07,41.09,199243.0,37.2802,37.3075,37.2621,37.2802,199243.0
2017-06-22 12:30:00,41.1,41.2,41.07,41.17,177882.0,37.2893,37.38,37.2621,37.3528,177882.0
2017-06-22 12:40:00,41.17,41.17,41.05,41.14,219890.0,37.3528,37.3528,37.244,37.3256,219890.0
2017-06-22 12:50:00,41.15,41.2,41.14,41.2,191948.0,37.3347,37.38,37.3256,37.38,191948.0
2017-06-22 13:00:00,41.2,41.32,41.18,41.23,136185.0,37.38,37.4889,37.3619,37.4073,136185.0
2017-06-22 13:10:00,41.23,41.25,41.17,41.24,111339.0,37.4073,37.4254,37.3528,37.4163,111339.0
2017-06-22 13:20:00,41.24,41.24,41.16,41.2,88669.0,37.4163,37.4163,37.3438,37.38,88669.0
2017-06-22 13:30:00,41.2,41.27,41.18,41.27,63601.0,37.38,37.4436,37.3619,37.4436,63601.0
2017-06-22 13:40:00,41.27,41.27,41.16,41.22,191536.0,37.4436,37.4436,37.3438,37.3982,191536.0
2017-06-22 13:50:00,41.23,41.29,41.2,41.22,77704.0,37.4073,37.4617,37.38,37.3982,77704.0
2017-06-22 14:00:00,41.22,41.29,41.22,41.24,51581.0,37.3982,37.4617,37.3982,37.4163,51581.0
2017-06-22 14:10:00,41.25,41.32,41.22,41.27,64330.0,37.4254,37.4889,37.3982,37.4436,64330.0
2017-06-22 14:20:00,41.27,41.32,41.18,41.19,102920.0,37.4436,37.4889,37.3619,37.371,102920.0
2017-06-22 14:30:00,41.19,41.24,41.15,41.17,54708.0,37.371,37.4163,37.3347,37.3528,54708.0
2017-06-22 14:40:00,41.18,41.25,41.17,41.25,97978.0,37.3619,37.4254,37.3528,37.4254,97978.0
2017-06-22 14:50:00,41.25,41.27,41.2,41.26,192456.0,37.4254,37.4436,37.38,37.4345,192456.0
2017-06-22 15:00:00,41.26,41.35,41.25,41.34,306927.0,37.4345,37.5161,37.4254,37.5071,306927.0
2017-06-22 15:10:00,41.34,41.38,41.3,41.38,180303.0,37.5071,37.5434,37.4708,37.5434,180303.0
2017-06-22 15:20:00,41.38,41.38,41.28,41.3,208549.0,37.5434,37.5434,37.4526,37.4708,208549.0
2017-06-22 15:30:00,41.3,41.36,41.26,41.27,223266.0,37.4708,37.5252,37.4345,37.4436,223266.0
2017-06-22 15:40:00,41.27,41.31,41.27,41.29,342268.0,37.4436,37.4798,37.4436,37.4617,342268.0
2017-06-22 15:50:00,41.28,41.39,41.27,41.33,1072061.0,37.4526,37.5524,37.4436,37.498,1072061.0
2017-06-23 09:30:00,41.3,41.5,41.0,41.2,642176.0,37.4708,37.6522,37.1986,37.38,642176.0
2017-06-23 09:40:00,41.23,41.37,41.09,41.35,217289.0,37.4073,37.5343,37.2802,37.5161,217289.0
2017-06-23 09:50:00,41.36,41.39,41.23,41.28,303807.0,37.5252,37.5524,37.4073,37.4526,303807.0
2017-06-23 10:00:00,41.27,41.31,41.1,41.18,257887.0,37.4436,37.4798,37.2893,37.3619,257887.0
2017-06-23 10:10:00,41.18,41.31,41.1,41.23,189232.0,37.3619,37.4798,37.2893,37.4073,189232.0
2017-06-23 10:20:00,41.23,41.31,41.23,41.28,104367.0,37.4073,37.4798,37.4073,37.4526,104367.0
2017-06-23 10:30:00,41.29,41.39,41.25,41.39,436370.0,37.4617,37.5524,37.4254,37.5524,436370.0
2017-06-23 10:40:00,41.39,41.58,41.37,41.57,282633.0,37.5524,37.7248,37.5343,37.7157,282633.0
2017-06-23 10:50:00,41.57,41.64,41.49,41.59,211645.0,37.7157,37.7793,37.6432,37.7339,211645.0
2017-06-23 11:00:00,41.59,41.86,41.59,41.86,511835.0,37.7339,37.9789,37.7339,37.9789,511835.0
2017-06-23 11:10:00,41.85,42.06,41.85,42.04,592572.0,37.9698,38.1603,37.9698,38.1422,592572.0
2017-06-23 11:20:00,42.03,42.14,41.98,42.13,278550.0,38.1331,38.2329,38.0877,38.2238,278550.0
2017-06-23 11:30:00,42.14,42.14,41.98,42.04,235973.0,38.2329,38.2329,38.0877,38.1422,235973.0
2017-06-23 11:40:00,42.03,42.04,41.87,41.93,347299.0,38.1331,38.1422,37.9879,38.0424,347299.0
2017-06-23 11:50:00,41.93,42.28,41.93,42.28,494108.0,38.0424,38.3599,38.0424,38.3599,494108.0
2017-06-23 12:00:00,42.27,42.46,42.25,42.42,451612.0,38.3508,38.5232,38.3327,38.4869,451612.0
2017-06-23 12:10:00,42.42,42.68,42.4,42.67,489571.0,38.4869,38.7228,38.4688,38.7138,489571.0
2017-06-23 12:20:00,42.66,42.85,42.54,42.57,399166.0,38.7047,38.8771,38.5958,38.623,399166.0
2017-06-23 12:30:00,42.56,42.67,42.53,42.59,209280.0,38.614,38.7138,38.5867,38.6412,209280.0
2017-06-23 12:40:00,42.58,42.68,42.52,42.61,181933.0,38.6321,38.7228,38.5777,38.6593,181933.0
2017-06-23 12:50:00,42.61,42.71,42.61,42.65,209217.0,38.6593,38.75,38.6593,38.6956,209217.0
2017-06-23 13:00:00,42.66,42.76,42.61,42.68,175944.0,38.7047,38.7954,38.6593,38.7228,175944.0
2017-06-23 13:10:00,42.68,42.74,42.63,42.74,136417.0,38.7228,38.7773,38.6775,38.7773,136417.0
2017-06-23 13:20:00,42.74,42.84,42.74,42.81,137690.0,38.7773,38.868,38.7773,38.8408,137690.0
2017-06-23 13:30:00,42.82,42.95,42.77,42.93,388464.0,38.8498,38.9678,38.8045,38.9496,388464.0
2017-06-23 13:40:00,42.94,42.98,42.92,42.98,359301.0,38.9587,38.995,38.9406,38.995,359301.0
2017-06-23 13:50:00,42.98,43.01,42.85,42.94,567397.0,38.995,39.0222,38.8771,38.9587,567397.0
2017-06-23 14:00:00,42.94,43.01,42.93,42.95,244237.0,38.9587,39.0222,38.9496,38.9678,244237.0
2017-06-23 14:10:00,42.95,42.99,42.93,42.94,263291.0,38.9678,39.0041,38.9496,38.9587,263291.0
2017-06-23 14:20:00,42.94,42.97,42.91,42.94,206965.0,38.9587,38.9859,38.9315,38.9587,206965.0
2017-06-23 14:30:00,42.94,42.95,42.83,42.87,265801.0,38.9587,38.9678,38.8589,38.8952,265801.0
2017-06-23 14:40:00,42.88,42.94,42.86,42.91,225152.0,38.9043,38.9587,38.8861,38.9315,225152.0
2017-06-23 14:50:00,42.92,42.98,42.91,42.91,251459.0,38.9406,38.995,38.9315,38.9315,251459.0
2017-06-23 15:00:00,42.92,42.93,42.83,42.92,453785.0,38.9406,38.9496,38.8589,38.9406,453785.0
2017-06-23 15:10:00,42.92,42.97,42.9,42.95,462772.0,38.9406,38.9859,38.9224,38.9678,462772.0
2017-06-23 15:20:00,42.95,42.99,42.9,42.96,389041.0,38.9678,39.0041,38.9224,38.9769,389041.0
2017-06-23 15:30:00,42.96,43.05,42.93,42.93,461186.0,38.9769,39.0585,38.9496,38.9496,461186.0
2017-06-23 15:40:00,42.94,43.06,42.93,43.02,677560.0,38.9587,39.0676,38.9496,39.0313,677560.0
2017-06-23 15:50:00,43.02,43.02,42.84,42.95,2006398.0,39.0313,39.0313,38.868,38.9678,2006398.0
2017-06-26 09:30:00,43.31,44.18,43.31,43.76,1493041.0,39.2944,40.0837,39.2944,39.7027,1493041.0
2017-06-26 09:40:00,43.77,43.78,43.4,43.62,941541.0,39.7118,39.7208,39.3761,39.5757,941541.0
2017-06-26 09:50:00,43.61,43.65,43.3,43.3,1093581.0,39.5666,39.6029,39.2853,39.2853,1093581.0
2017-06-26 10:00:00,43.3,43.32,42.22,42.23,913255.0,39.2853,39.3035,38.3055,38.3145,913255.0
2017-06-26 10:10:00,42.22,42.52,42.11,42.18,738167.0,38.3055,38.5777,38.2057,38.2692,738167.0
2017-06-26 10:20:00,42.18,42.62,42.05,42.59,471917.0,38.2692,38.6684,38.1512,38.6412,471917.0
2017-06-26 10:30:00,42.59,42.69,42.47,42.6,542828.0,38.6412,38.7319,38.5323,38.6502,542828.0
2017-06-26 10:40:00,42.59,42.6,42.28,42.35,576730.0,38.6412,38.6502,38.3599,38.4234,576730.0
2017-06-26 10:50:00,42.35,42.72,42.24,42.71,451149.0,38.4234,38.7591,38.3236,38.75,451149.0
2017-06-26 11:00:00,42.72,42.83,42.26,42.47,711923.0,38.7591,38.8589,38.3418,38.5323,711923.0
2017-06-26 11:10:00,42.48,42.63,42.27,42.34,251876.0,38.5414,38.6775,38.3508,38.4143,251876.0
2017-06-26 11:20:00,42.36,42.51,42.28,42.42,174344.0,38.4325,38.5686,38.3599,38.4869,174344.0
2017-06-26 11:30:00,42.41,42.42,42.27,42.4,158127.0,38.4779,38.4869,38.3508,38.4688,158127.0
2017-06-26 11:40:00,42.4,42.67,42.37,42.57,182723.0,38.4688,38.7138,38.4416,38.623,182723.0
2017-06-26 11:50:00,42.56,42.64,42.47,42.53,185744.0,38.614,38.6865,38.5323,38.5867,185744.0
2017-06-26 12:00:00,42.52,42.75,42.51,42.72,121854.0,38.5777,38.7863,38.5686,38.7591,121854.0
2017-06-26 12:10:00,42.72,42.87,42.72,42.79,160709.0,38.7591,38.8952,38.7591,38.8226,160709.0
2017-06-26 12:20:00,42.78,42.83,42.64,42.71,152939.0,38.8136,38.8589,38.6865,38.75,152939.0
2017-06-26 12:30:00,42.71,42.75,42.64,42.68,125739.0,38.75,38.7863,38.6865,38.7228,125739.0
2017-06-26 12:40:00,42.69,42.9,42.69,42.82,175628.0,38.7319,38.9224,38.7319,38.8498,175628.0
2017-06-26 12:50:00,42.81,42.93,42.78,42.8,133966.0,38.8408,38.9496,38.8136,38.8317,133966.0
2017-06-26 13:00:00,42.8,42.8,42.6,42.67,98886.0,38.8317,38.8317,38.6502,38.7138,98886.0
2017-06-26 13:10:00,42.67,42.69,42.58,42.61,97539.0,38.7138,38.7319,38.6321,38.6593,97539.0
2017-06-26 13:20:00,42.61,42.72,42.59,42.67,81983.0,38.6593,38.7591,38.6412,38.7138,81983.0
2017-06-26 13:30:00,42.66,42.76,42.62,42.68,95693.0,38.7047,38.7954,38.6684,38.7228,95693.0
2017-06-26 13:40:00,42.67,42.78,42.67,42.67,106493.0,38.7138,38.8136,38.7138,38.7138,106493.0
2017-06-26 13:50:00,42.68,42.73,42.64,42.64,80883.0,38.7228,38.7682,38.6865,38.6865,80883.0
2017-06-26 14:00:00,42.64,42.68,42.59,42.6,85468.0,38.6865,38.7228,38.6412,38.6502,85468.0
2017-06-26 14:10:00,42.6,42.63,42.51,42.53,91470.0,38.6502,38.6775,38.5686,38.5867,91470.0
2017-06-26 14:20:00,42.53,42.58,42.48,42.51,132619.0,38.5867,38.6321,38.5414,38.5686,132619.0
2017-06-26 14:30:00,42.5,42.57,42.48,42.52,113697.0,38.5595,38.623,38.5414,38.5777,113697.0
2017-06-26 14:40:00,42.52,42.58,42.49,42.52,104700.0,38.5777,38.6321,38.5504,38.5777,104700.0
2017-06-26 14:50:00,42.51,42.57,42.46,42.47,144798.0,38.5686,38.623,38.5232,38.5323,144798.0
2017-06-26 15:00:00,42.47,42.6,42.39,42.59,161949.0,38.5323,38.6502,38.4597,38.6412,161949.0
2017-06-26 15:10:00,42.6,42.78,42.59,42.74,308224.0,38.6502,38.8136,38.6412,38.7773,308224.0
2017-06-26 15:20:00,42.74,42.87,42.69,42.84,625557.0,38.7773,38.8952,38.7319,38.868,625557.0
2017-06-26 15:30:00,42.85,43.04,42.84,43.0,944303.0,38.8771,39.0494,38.868,39.0132,944303.0
2017-06-26 15:40:00,42.99,43.07,42.92,43.07,678050.0,39.0041,39.0767,38.9406,39.0767,678050.0
2017-06-26 15:50:00,43.06,43.19,43.02,43.08,1227801.0,39.0676,39.1855,39.0313,39.0857,1227801.0
2017-06-27 09:30:00,42.79,42.95,41.55,42.13,1293285.0,38.8226,38.9678,37.6976,38.2238,1293285.0
2017-06-27 09:40:00,42.13,42.47,42.07,42.18,823634.0,38.2238,38.5323,38.1694,38.2692,823634.0
2017-06-27 09:50:00,42.18,42.32,42.02,42.05,872205.0,38.2692,38.3962,38.124,38.1512,872205.0
2017-06-27 10:00:00,42.05,42.3,42.01,42.3,543128.0,38.1512,38.3781,38.1149,38.3781,543128.0
2017-06-27 10:10:00,42.3,42.45,42.06,42.07,790705.0,38.3781,38.5142,38.1603,38.1694,790705.0
2017-06-27 10:20:00,42.07,42.28,42.04,42.05,335518.0,38.1694,38.3599,38.1422,38.1512,335518.0
2017-06-27 10:30:00,42.07,42.14,41.82,41.92,404265.0,38.1694,38.2329,37.9426,38.0333,404265.0
2017-06-27 10:40:00,41.92,42.16,41.91,42.08,180470.0,38.0333,38.251,38.0242,38.1785,180470.0
2017-06-27 10:50:00,42.07,42.12,42.01,42.01,146425.0,38.1694,38.2147,38.1149,38.1149,146425.0
2017-06-27 11:00:00,42.0,42.12,41.97,42.03,169396.0,38.1059,38.2147,38.0787,38.1331,169396.0
2017-06-27 11:10:00,42.04,42.15,42.03,42.06,192199.0,38.1422,38.242,38.1331,38.1603,192199.0
2017-06-27 11:20:00,42.06,42.1,41.97,42.05,159069.0,38.1603,38.1966,38.0787,38.1512,159069.0
2017-06-27 11:30:00,42.04,42.05,41.92,42.01,191614.0,38.1422,38.1512,38.0333,38.1149,191614.0
2017-06-27 11:40:00,42.0,42.13,42.0,42.06,156677.0,38.1059,38.2238,38.1059,38.1603,156677.0
2017-06-27 11:50:00,42.06,42.08,41.95,42.0,86635.0,38.1603,38.1785,38.0605,38.1059,86635.0
2017-06-27 12:00:00,42.01,42.05,41.96,42.03,82533.0,38.1149,38.1512,38.0696,38.1331,82533.0
2017-06-27 12:10:00,42.03,42.04,41.98,41.98,119592.0,38.1331,38.1422,38.0877,38.0877,119592.0
2017-06-27 12:20:00,41.99,42.03,41.95,41.96,154861.0,38.0968,38.1331,38.0605,38.0696,154861.0
2017-06-27 12:30:00,41.97,41.98,41.6,41.61,429871.0,38.0787,38.0877,37.743,37.752,429871.0
2017-06-27 12:40:00,41.6,41.79,41.56,41.77,226771.0,37.743,37.9153,37.7067,37.8972,226771.0
2017-06-27 12:50:00,41.76,41.78,41.52,41.52,265856.0,37.8881,37.9063,37.6704,37.6704,265856.0
2017-06-27 13:00:00,41.51,41.54,41.35,41.38,282005.0,37.6613,37.6885,37.5161,37.5434,282005.0
2017-06-27 13:10:00,41.39,41.45,41.34,41.37,292797.0,37.5524,37.6069,37.5071,37.5343,292797.0
2017-06-27 13:20:00,41.38,41.42,41.19,41.21,204615.0,37.5434,37.5796,37.371,37.3891,204615.0
2017-06-27 13:30:00,41.21,41.27,40.53,40.69,1009159.0,37.3891,37.4436,36.7722,36.9173,1009159.0
2017-06-27 13:40:00,40.68,40.93,40.61,40.71,564669.0,36.9083,37.1351,36.8448,36.9355,564669.0
2017-06-27 13:50:00,40.71,40.88,40.64,40.75,320114.0,36.9355,37.0897,36.872,36.9718,320114.0
2017-06-27 14:00:00,40.76,40.83,40.65,40.71,208972.0,36.9808,37.0444,36.881,36.9355,208972.0
2017-06-27 14:10:00,40.72,40.86,40.65,40.85,286032.0,36.9446,37.0716,36.881,37.0625,286032.0
2017-06-27 14:20:00,40.84,41.05,40.74,40.98,350157.0,37.0534,37.244,36.9627,37.1804,350157.0
2017-06-27 14:30:00,40.98,41.19,40.93,41.0,282768.0,37.1804,37.371,37.1351,37.1986,282768.0
2017-06-27 14:40:00,41.0,41.1,40.97,40.98,198761.0,37.1986,37.2893,37.1714,37.1804,198761.0
2017-06-27 14:50:00,40.97,40.99,40.86,40.93,159704.0,37.1714,37.1895,37.0716,37.1351,159704.0
2017-06-27 15:00:00,40.93,41.02,40.85,40.87,217627.0,37.1351,37.2167,37.0625,37.0806,217627.0
2017-06-27 15:10:00,40.86,40.89,40.72,40.76,294583.0,37.0716,37.0988,36.9446,36.9808,294583.0
2017-06-27 15:20:00,40.76,40.85,40.71,40.73,256411.0,36.9808,37.0625,36.9355,36.9536,256411.0
2017-06-27 15:30:00,40.73,40.81,40.68,40.77,465350.0,36.9536,37.0262,36.9083,36.9899,465350.0
2017-06-27 15:40:00,40.77,40.84,40.64,40.69,477242.0,36.9899,37.0534,36.872,36.9173,477242.0
2017-06-27 15:50:00,40.68,40.77,40.64,40.68,1153846.0,36.9083,36.9899,36.872,36.9083,1153846.0
2017-06-28 09:30:00,41.49,41.52,40.5,40.52,1799402.0,37.6432,37.6704,36.7449,36.7631,1799402.0
2017-06-28 09:40:00,40.55,40.68,40.23,40.29,686573.0,36.7903,36.9083,36.5,36.5544,686573.0
2017-06-28 09:50:00,40.28,40.3,39.63,39.77,1466290.0,36.5453,36.5635,35.9556,36.0826,1466290.0
2017-06-28 10:00:00,39.79,40.2,39.73,40.07,1064025.0,36.1008,36.4728,36.0463,36.3548,1064025.0
2017-06-28 10:10:00,40.07,40.36,40.02,40.36,1065597.0,36.3548,36.6179,36.3095,36.6179,1065597.0
2017-06-28 10:20:00,40.36,40.53,40.2,40.24,414510.0,36.6179,36.7722,36.4728,36.5091,414510.0
2017-06-28 10:30:00,40.24,40.4,40.13,40.29,334031.0,36.5091,36.6542,36.4093,36.5544,334031.0
2017-06-28 10:40:00,40.28,40.51,40.25,40.47,617044.0,36.5453,36.754,36.5181,36.7177,617044.0
2017-06-28 10:50:00,40.46,40.61,40.43,40.53,553766.0,36.7087,36.8448,36.6814,36.7722,553766.0
2017-06-28 11:00:00,40.53,40.56,40.33,40.39,237622.0,36.7722,36.7994,36.5907,36.6451,237622.0
2017-06-28 11:10:00,40.39,40.62,40.36,40.6,190935.0,36.6451,36.8538,36.6179,36.8357,190935.0
2017-06-28 11:20:00,40.6,40.61,40.45,40.5,162066.0,36.8357,36.8448,36.6996,36.7449,162066.0
2017-06-28 11:30:00,40.51,40.58,40.44,40.52,159191.0,36.754,36.8175,36.6905,36.7631,159191.0
2017-06-28 11:40:00,40.52,40.7,40.46,40.68,160968.0,36.7631,36.9264,36.7087,36.9083,160968.0
2017-06-28 11:50:00,40.66,40.81,40.62,40.62,190788.0,36.8901,37.0262,36.8538,36.8538,190788.0
2017-06-28 12:00:00,40.62,40.72,40.53,40.7,248374.0,36.8538,36.9446,36.7722,36.9264,248374.0
2017-06-28 12:10:00,40.7,40.72,40.59,40.68,126692.0,36.9264,36.9446,36.8266,36.9083,126692.0
2017-06-28 12:20:00,40.68,40.76,40.64,40.71,131173.0,36.9083,36.9808,36.872,36.9355,131173.0
2017-06-28 12:30:00,40.71,40.83,40.63,40.83,111292.0,36.9355,37.0444,36.8629,37.0444,111292.0
2017-06-28 12:40:00,40.84,40.95,40.74,40.84,145200.0,37.0534,37.1532,36.9627,37.0534,145200.0
2017-06-28 12:50:00,40.84,40.84,40.66,40.68,162573.0,37.0534,37.0534,36.8901,36.9083,162573.0
2017-06-28 13:00:00,40.68,40.81,40.68,40.76,157157.0,36.9083,37.0262,36.9083,36.9808,157157.0
2017-06-28 13:10:00,40.76,40.8,40.73,40.79,91214.0,36.9808,37.0171,36.9536,37.0081,91214.0
2017-06-28 13:20:00,40.79,40.9,40.76,40.86,89237.0,37.0081,37.1079,36.9808,37.0716,89237.0
2017-06-28 13:30:00,40.87,40.96,40.81,40.89,109452.0,37.0806,37.1623,37.0262,37.0988,109452.0
2017-06-28 13:40:00,40.9,40.92,40.79,40.81,99577.0,37.1079,37.126,37.0081,37.0262,99577.0
2017-06-28 13:50:00,40.81,40.89,40.79,40.8,97107.0,37.0262,37.0988,37.0081,37.0171,97107.0
2017-06-28 14:00:00,40.82,40.86,40.76,40.81,83899.0,37.0353,37.0716,36.9808,37.0262,83899.0
2017-06-28 14:10:00,40.82,40.92,40.81,40.91,96115.0,37.0353,37.126,37.0262,37.1169,96115.0
2017-06-28 14:20:00,40.91,40.94,40.81,40.83,110451.0,37.1169,37.1442,37.0262,37.0444,110451.0
2017-06-28 14:30:00,40.82,40.84,40.78,40.81,151743.0,37.0353,37.0534,36.999,37.0262,151743.0
2017-06-28 14:40:00,40.8,40.98,40.8,40.94,121992.0,37.0171,37.1804,37.0171,37.1442,121992.0
2017-06-28 14:50:00,40.94,40.95,40.88,40.9,116467.0,37.1442,37.1532,37.0897,37.1079,116467.0
2017-06-28 15:00:00,40.9,41.04,40.89,41.03,166927.0,37.1079,37.2349,37.0988,37.2258,166927.0
2017-06-28 15:10:00,41.05,41.16,41.02,41.14,127117.0,37.244,37.3438,37.2167,37.3256,127117.0
2017-06-28 15:20:00,41.14,41.21,41.11,41.17,107662.0,37.3256,37.3891,37.2984,37.3528,107662.0
2017-06-28 15:30:00,41.17,41.23,41.15,41.19,158500.0,37.3528,37.4073,37.3347,37.371,158500.0
2017-06-28 15:40:00,41.19,41.25,41.17,41.2,204055.0,37.371,37.4254,37.3528,37.38,204055.0
2017-06-28 15:50:00,41.2,41.32,41.2,41.27,592350.0,37.38,37.4889,37.38,37.4436,592350.0
2017-06-29 09:30:00,41.15,41.19,40.11,40.55,679365.0,37.3347,37.371,36.3911,36.7903,679365.0
2017-06-29 09:40:00,40.53,40.67,40.1,40.4,345641.0,36.7722,36.8992,36.382,36.6542,345641.0
2017-06-29 09:50:00,40.39,40.58,40.36,40.54,237422.0,36.6451,36.8175,36.6179,36.7812,237422.0
2017-06-29 10:00:00,40.56,40.75,40.43,40.64,311896.0,36.7994,36.9718,36.6814,36.872,311896.0
2017-06-29 10:10:00,40.64,40.64,40.48,40.53,276578.0,36.872,36.872,36.7268,36.7722,276578.0
2017-06-29 10:20:00,40.53,40.53,40.22,40.42,238149.0,36.7722,36.7722,36.4909,36.6724,238149.0
2017-06-29 10:30:00,40.42,40.43,40.1,40.1,451277.0,36.6724,36.6814,36.382,36.382,451277.0
2017-06-29 10:40:00,40.11,40.35,40.0,40.01,501675.0,36.3911,36.6089,36.2913,36.3004,501675.0
2017-06-29 10:50:00,40.01,40.04,39.9,39.95,472487.0,36.3004,36.3276,36.2006,36.2459,472487.0
2017-06-29 11:00:00,39.94,40.01,39.74,39.82,927313.0,36.2369,36.3004,36.0554,36.128,927313.0
2017-06-29 11:10:00,39.8,39.88,39.52,39.82,549955.0,36.1099,36.1824,35.8558,36.128,549955.0
2017-06-29 11:20:00,39.81,39.83,39.53,39.68,334867.0,36.1189,36.1371,35.8649,36.001,334867.0
2017-06-29 11:30:00,39.68,39.68,39.4,39.55,631254.0,36.001,36.001,35.7469,35.883,631254.0
2017-06-29 11:40:00,39.57,39.66,39.47,39.54,214685.0,35.9012,35.9828,35.8104,35.874,214685.0
2017-06-29 11:50:00,39.55,39.59,39.4,39.51,265230.0,35.883,35.9193,35.7469,35.8467,265230.0
2017-06-29 12:00:00,39.52,39.68,39.44,39.63,141740.0,35.8558,36.001,35.7832,35.9556,141740.0
2017-06-29 12:10:00,39.64,39.99,39.62,39.94,227597.0,35.9647,36.2822,35.9465,36.2369,227597.0
2017-06-29 12:20:00,39.94,40.0,39.81,39.94,139322.0,36.2369,36.2913,36.1189,36.2369,139322.0
2017-06-29 12:30:00,39.94,39.96,39.84,39.88,106871.0,36.2369,36.255,36.1461,36.1824,106871.0
2017-06-29 12:40:00,39.88,39.95,39.84,39.86,119678.0,36.1824,36.2459,36.1461,36.1643,119678.0
2017-06-29 12:50:00,39.85,39.86,39.57,39.58,124820.0,36.1552,36.1643,35.9012,35.9102,124820.0
2017-06-29 13:00:00,39.59,39.7,39.56,39.7,196158.0,35.9193,36.0191,35.8921,36.0191,196158.0
2017-06-29 13:10:00,39.71,39.71,39.51,39.65,165572.0,36.0282,36.0282,35.8467,35.9738,165572.0
2017-06-29 13:20:00,39.64,39.65,39.37,39.44,285562.0,35.9647,35.9738,35.7197,35.7832,285562.0
2017-06-29 13:30:00,39.45,39.53,39.33,39.47,212353.0,35.7923,35.8649,35.6834,35.8104,212353.0
2017-06-29 13:40:00,39.48,39.58,39.33,39.34,313170.0,35.8195,35.9102,35.6834,35.6925,313170.0
2017-06-29 13:50:00,39.34,39.4,39.25,39.36,169732.0,35.6925,35.7469,35.6108,35.7106,169732.0
2017-06-29 14:00:00,39.35,39.4,39.25,39.34,237107.0,35.7016,35.7469,35.6108,35.6925,237107.0
2017-06-29 14:10:00,39.33,39.36,39.22,39.26,246562.0,35.6834,35.7106,35.5836,35.6199,246562.0
2017-06-29 14:20:00,39.26,39.45,39.25,39.44,276454.0,35.6199,35.7923,35.6108,35.7832,276454.0
2017-06-29 14:30:00,39.45,39.49,39.39,39.46,269475.0,35.7923,35.8286,35.7379,35.8014,269475.0
2017-06-29 14:40:00,39.45,39.6,39.33,39.36,210156.0,35.7923,35.9284,35.6834,35.7106,210156.0
2017-06-29 14:50:00,39.35,39.4,39.3,39.36,195257.0,35.7016,35.7469,35.6562,35.7106,195257.0
2017-06-29 15:00:00,39.37,39.48,39.35,39.36,249135.0,35.7197,35.8195,35.7016,35.7106,249135.0
2017-06-29 15:10:00,39.34,39.47,39.29,39.45,212506.0,35.6925,35.8104,35.6471,35.7923,212506.0
2017-06-29 15:20:00,39.45,39.47,39.32,39.35,210441.0,35.7923,35.8104,35.6744,35.7016,210441.0
2017-06-29 15:30:00,39.34,39.55,39.32,39.49,466297.0,35.6925,35.883,35.6744,35.8286,466297.0
2017-06-29 15:40:00,39.5,39.56,39.42,39.44,1162701.0,35.8377,35.8921,35.7651,35.7832,1162701.0
2017-06-29 15:50:00,39.44,39.63,39.44,39.5,1159328.0,35.7832,35.9556,35.7832,35.8377,1159328.0
2017-06-30 09:30:00,39.86,39.95,39.38,39.7,939174.0,36.1643,36.2459,35.7288,36.0191,939174.0
2017-06-30 09:40:00,39.69,39.72,39.46,39.49,419882.0,36.0101,36.0373,35.8014,35.8286,419882.0
2017-06-30 09:50:00,39.5,39.54,39.21,39.3,784636.0,35.8377,35.874,35.5746,35.6562,784636.0
2017-06-30 10:00:00,39.3,39.51,39.03,39.08,610366.0,35.6562,35.8467,35.4112,35.4566,610366.0
2017-06-30 10:10:00,39.08,39.08,38.74,38.83,900941.0,35.4566,35.4566,35.1481,35.2298,900941.0
2017-06-30 10:20:00,38.83,39.15,38.8,39.0,788735.0,35.2298,35.5201,35.2026,35.384,788735.0
2017-06-30 10:30:00,39.0,39.21,38.99,39.02,362026.0,35.384,35.5746,35.375,35.4022,362026.0
2017-06-30 10:40:00,39.02,39.06,38.86,38.91,440175.0,35.4022,35.4385,35.257,35.3024,440175.0
2017-06-30 10:50:00,38.93,39.18,38.87,39.14,381238.0,35.3205,35.5473,35.2661,35.511,381238.0
2017-06-30 11:00:00,39.14,39.2,39.06,39.14,203390.0,35.511,35.5655,35.4385,35.511,203390.0
2017-06-30 11:10:00,39.15,39.24,39.1,39.13,178186.0,35.5201,35.6018,35.4748,35.502,178186.0
2017-06-30 11:20:00,39.14,39.26,39.13,39.17,190583.0,35.511,35.6199,35.502,35.5383,190583.0
2017-06-30 11:30:00,39.17,39.17,39.02,39.04,298147.0,35.5383,35.5383,35.4022,35.4203,298147.0
2017-06-30 11:40:00,39.05,39.17,39.04,39.15,229907.0,35.4294,35.5383,35.4203,35.5201,229907.0
2017-06-30 11:50:00,39.15,39.24,39.15,39.17,171505.0,35.5201,35.6018,35.5201,35.5383,171505.0
2017-06-30 12:00:00,39.16,39.2,39.1,39.19,216727.0,35.5292,35.5655,35.4748,35.5564,216727.0
2017-06-30 12:10:00,39.19,39.39,39.19,39.39,210092.0,35.5564,35.7379,35.5564,35.7379,210092.0
2017-06-30 12:20:00,39.39,39.53,39.26,39.27,221338.0,35.7379,35.8649,35.6199,35.629,221338.0
2017-06-30 12:30:00,39.27,39.31,39.17,39.31,172801.0,35.629,35.6653,35.5383,35.6653,172801.0
2017-06-30 12:40:00,39.31,39.31,39.15,39.17,117729.0,35.6653,35.6653,35.5201,35.5383,117729.0
2017-06-30 12:50:00,39.17,39.3,39.14,39.2,118923.0,35.5383,35.6562,35.511,35.5655,118923.0
2017-06-30 13:00:00,39.2,39.33,39.2,39.3,114282.0,35.5655,35.6834,35.5655,35.6562,114282.0
2017-06-30 13:10:00,39.29,39.39,39.25,39.26,203192.0,35.6471,35.7379,35.6108,35.6199,203192.0
2017-06-30 13:20:00,39.26,39.29,39.15,39.19,214400.0,35.6199,35.6471,35.5201,35.5564,214400.0
2017-06-30 13:30:00,39.18,39.24,39.1,39.24,124819.0,35.5473,35.6018,35.4748,35.6018,124819.0
2017-06-30 13:40:00,39.22,39.24,39.18,39.18,68458.0,35.5836,35.6018,35.5473,35.5473,68458.0
2017-06-30 13:50:00,39.18,39.21,39.11,39.16,111628.0,35.5473,35.5746,35.4838,35.5292,111628.0
2017-06-30 14:00:00,39.15,39.23,39.12,39.21,87974.0,35.5201,35.5927,35.4929,35.5746,87974.0
2017-06-30 14:10:00,39.22,39.24,39.17,39.24,83599.0,35.5836,35.6018,35.5383,35.6018,83599.0
2017-06-30 14:20:00,39.24,39.26,39.18,39.2,225623.0,35.6018,35.6199,35.5473,35.5655,225623.0
2017-06-30 14:30:00,39.2,39.27,39.19,39.25,121381.0,35.5655,35.629,35.5564,35.6108,121381.0
2017-06-30 14:40:00,39.26,39.36,39.25,39.34,107004.0,35.6199,35.7106,35.6108,35.6925,107004.0
2017-06-30 14:50:00,39.35,39.38,39.34,39.35,107658.0,35.7016,35.7288,35.6925,35.7016,107658.0
2017-06-30 15:00:00,39.35,39.37,39.29,39.31,132796.0,35.7016,35.7197,35.6471,35.6653,132796.0
2017-06-30 15:10:00,39.31,39.33,39.23,39.29,127517.0,35.6653,35.6834,35.5927,35.6471,127517.0
2017-06-30 15:20:00,39.29,39.36,39.27,39.28,122461.0,35.6471,35.7106,35.629,35.6381,122461.0
2017-06-30 15:30:00,39.28,39.34,39.2,39.32,187080.0,35.6381,35.6925,35.5655,35.6744,187080.0
2017-06-30 15:40:00,39.33,39.38,39.29,39.34,230548.0,35.6834,35.7288,35.6471,35.6925,230548.0
2017-06-30 15:50:00,39.34,39.44,39.22,39.23,975258.0,35.6925,35.7832,35.5836,35.5927,975258.0
2017-07-03 09:30:00,39.83,39.83,39.05,39.14,645609.0,36.1371,36.1371,35.4294,35.511,645609.0
2017-07-03 09:40:00,39.15,39.63,39.13,39.54,230973.0,35.5201,35.9556,35.502,35.874,230973.0
2017-07-03 09:50:00,39.55,39.73,39.5,39.55,216600.0,35.883,36.0463,35.8377,35.883,216600.0
2017-07-03 10:00:00,39.56,39.68,39.44,39.61,199229.0,35.8921,36.001,35.7832,35.9375,199229.0
2017-07-03 10:10:00,39.62,39.71,39.38,39.45,208932.0,35.9465,36.0282,35.7288,35.7923,208932.0
2017-07-03 10:20:00,39.45,39.45,39.14,39.27,293548.0,35.7923,35.7923,35.511,35.629,293548.0
2017-07-03 10:30:00,39.27,39.32,39.12,39.15,185116.0,35.629,35.6744,35.4929,35.5201,185116.0
2017-07-03 10:40:00,39.16,39.2,39.01,39.02,186171.0,35.5292,35.5655,35.3931,35.4022,186171.0
2017-07-03 10:50:00,39.01,39.04,38.87,38.88,267428.0,35.3931,35.4203,35.2661,35.2752,267428.0
2017-07-03 11:00:00,38.88,39.01,38.75,38.9,437639.0,35.2752,35.3931,35.1572,35.2933,437639.0
2017-07-03 11:10:00,38.9,39.05,38.86,38.97,164759.0,35.2933,35.4294,35.257,35.3568,164759.0
2017-07-03 11:20:00,38.96,39.16,38.95,39.16,187364.0,35.3477,35.5292,35.3387,35.5292,187364.0
2017-07-03 11:30:00,39.16,39.25,39.13,39.19,167214.0,35.5292,35.6108,35.502,35.5564,167214.0
2017-07-03 11:40:00,39.19,39.23,39.06,39.13,194163.0,35.5564,35.5927,35.4385,35.502,194163.0
2017-07-03 11:50:00,39.12,39.18,39.02,39.18,81621.0,35.4929,35.5473,35.4022,35.5473,81621.0
2017-07-03 12:00:00,39.17,39.2,39.09,39.11,87666.0,35.5383,35.5655,35.4657,35.4838,87666.0
2017-07-03 12:10:00,39.11,39.13,39.01,39.08,102374.0,35.4838,35.502,35.3931,35.4566,102374.0
2017-07-03 12:20:00,39.07,39.13,39.03,39.08,163517.0,35.4475,35.502,35.4112,35.4566,163517.0
2017-07-03 12:30:00,39.08,39.09,38.91,38.91,187658.0,35.4566,35.4657,35.3024,35.3024,187658.0
2017-07-03 12:40:00,38.9,38.93,38.8,38.8,321445.0,35.2933,35.3205,35.2026,35.2026,321445.0
2017-07-03 12:50:00,38.81,38.98,38.81,38.85,540090.0,35.2116,35.3659,35.2116,35.2479,540090.0
2017-07-05 09:30:00,38.95,39.2,38.83,39.0,777431.0,35.3387,35.5655,35.2298,35.384,777431.0
2017-07-05 09:40:00,39.0,39.03,38.51,38.9,338704.0,35.384,35.4112,34.9395,35.2933,338704.0
2017-07-05 09:50:00,38.89,39.05,38.82,38.85,350966.0,35.2842,35.4294,35.2207,35.2479,350966.0
2017-07-05 10:00:00,38.84,38.89,38.71,38.76,468239.0,35.2389,35.2842,35.1209,35.1663,468239.0
2017-07-05 10:10:00,38.76,39.02,38.75,38.85,346743.0,35.1663,35.4022,35.1572,35.2479,346743.0
2017-07-05 10:20:00,38.86,38.87,38.62,38.76,315683.0,35.257,35.2661,35.0393,35.1663,315683.0
2017-07-05 10:30:00,38.77,39.01,38.76,39.0,294397.0,35.1754,35.3931,35.1663,35.384,294397.0
2017-07-05 10:40:00,39.0,39.2,38.96,39.1,421879.0,35.384,35.5655,35.3477,35.4748,421879.0
2017-07-05 10:50:00,39.1,39.12,38.96,38.99,188320.0,35.4748,35.4929,35.3477,35.375,188320.0
2017-07-05 11:00:00,38.97,39.06,38.91,39.05,219106.0,35.3568,35.4385,35.3024,35.4294,219106.0
2017-07-05 11:10:00,39.05,39.17,39.0,39.02,328216.0,35.4294,35.5383,35.384,35.4022,328216.0
2017-07-05 11:20:00,39.03,39.28,39.02,39.27,287350.0,35.4112,35.6381,35.4022,35.629,287350.0
2017-07-05 11:30:00,39.27,39.39,39.16,39.35,336700.0,35.629,35.7379,35.5292,35.7016,336700.0
2017-07-05 11:40:00,39.36,39.39,39.18,39.26,202162.0,35.7106,35.7379,35.5473,35.6199,202162.0
2017-07-05 11:50:00,39.28,39.45,39.27,39.36,182445.0,35.6381,35.7923,35.629,35.7106,182445.0
2017-07-05 12:00:00,39.36,39.5,39.36,39.46,176843.0,35.7106,35.8377,35.7106,35.8014,176843.0
2017-07-05 12:10:00,39.45,39.57,39.44,39.52,193976.0,35.7923,35.9012,35.7832,35.8558,193976.0
2017-07-05 12:20:00,39.53,39.62,39.47,39.53,167536.0,35.8649,35.9465,35.8104,35.8649,167536.0
2017-07-05 12:30:00,39.53,39.57,39.47,39.53,150747.0,35.8649,35.9012,35.8104,35.8649,150747.0
2017-07-05 12:40:00,39.53,39.62,39.48,39.61,121496.0,35.8649,35.9465,35.8195,35.9375,121496.0
2017-07-05 12:50:00,39.6,39.69,39.57,39.59,156063.0,35.9284,36.0101,35.9012,35.9193,156063.0
2017-07-05 13:00:00,39.59,39.69,39.58,39.68,148326.0,35.9193,36.0101,35.9102,36.001,148326.0
2017-07-05 13:10:00,39.68,39.74,39.61,39.66,143356.0,36.001,36.0554,35.9375,35.9828,143356.0
2017-07-05 13:20:00,39.67,39.79,39.66,39.74,134927.0,35.9919,36.1008,35.9828,36.0554,134927.0
2017-07-05 13:30:00,39.74,39.81,39.72,39.75,138780.0,36.0554,36.1189,36.0373,36.0645,138780.0
2017-07-05 13:40:00,39.75,39.88,39.75,39.8,170197.0,36.0645,36.1824,36.0645,36.1099,170197.0
2017-07-05 13:50:00,39.8,39.81,39.66,39.66,142687.0,36.1099,36.1189,35.9828,35.9828,142687.0
2017-07-05 14:00:00,39.66,39.79,39.55,39.59,194891.0,35.9828,36.1008,35.883,35.9193,194891.0
2017-07-05 14:10:00,39.59,39.75,39.58,39.72,181172.0,35.9193,36.0645,35.9102,36.0373,181172.0
2017-07-05 14:20:00,39.72,39.88,39.7,39.87,187025.0,36.0373,36.1824,36.0191,36.1734,187025.0
2017-07-05 14:30:00,39.87,39.93,39.84,39.9,192956.0,36.1734,36.2278,36.1461,36.2006,192956.0
2017-07-05 14:40:00,39.9,39.91,39.72,39.74,95680.0,36.2006,36.2097,36.0373,36.0554,95680.0
2017-07-05 14:50:00,39.73,39.75,39.64,39.68,81396.0,36.0463,36.0645,35.9647,36.001,81396.0
2017-07-05 15:00:00,39.68,39.71,39.54,39.64,166068.0,36.001,36.0282,35.874,35.9647,166068.0
2017-07-05 15:10:00,39.64,39.76,39.61,39.76,196649.0,35.9647,36.0736,35.9375,36.0736,196649.0
2017-07-05 15:20:00,39.75,39.76,39.62,39.72,328423.0,36.0645,36.0736,35.9465,36.0373,328423.0
2017-07-05 15:30:00,39.73,39.78,39.65,39.69,385509.0,36.0463,36.0917,35.9738,36.0101,385509.0
2017-07-05 15:40:00,39.69,39.8,39.68,39.78,426533.0,36.0101,36.1099,36.001,36.0917,426533.0
2017-07-05 15:50:00,39.79,39.82,39.72,39.77,929132.0,36.1008,36.128,36.0373,36.0826,929132.0
2017-07-06 09:30:00,39.21,39.49,39.07,39.13,410201.0,35.5746,35.8286,35.4475,35.502,410201.0
2017-07-06 09:40:00,39.14,39.15,38.94,39.02,343594.0,35.511,35.5201,35.3296,35.4022,343594.0
2017-07-06 09:50:00,39.02,39.36,38.97,39.26,297754.0,35.4022,35.7106,35.3568,35.6199,297754.0
2017-07-06 10:00:00,39.22,39.3,38.85,39.01,402613.0,35.5836,35.6562,35.2479,35.3931,402613.0
2017-07-06 10:10:00,39.01,39.11,38.91,38.93,261487.0,35.3931,35.4838,35.3024,35.3205,261487.0
2017-07-06 10:20:00,38.95,38.97,38.78,38.87,256960.0,35.3387,35.3568,35.1844,35.2661,256960.0
2017-07-06 10:30:00,38.87,38.97,38.83,38.93,171819.0,35.2661,35.3568,35.2298,35.3205,171819.0
2017-07-06 10:40:00,38.92,38.96,38.81,38.83,151145.0,35.3114,35.3477,35.2116,35.2298,151145.0
2017-07-06 10:50:00,38.83,38.94,38.78,38.82,215610.0,35.2298,35.3296,35.1844,35.2207,215610.0
2017-07-06 11:00:00,38.81,38.94,38.71,38.92,202994.0,35.2116,35.3296,35.1209,35.3114,202994.0
2017-07-06 11:10:00,38.93,39.06,38.93,38.97,215367.0,35.3205,35.4385,35.3205,35.3568,215367.0
2017-07-06 11:20:00,38.98,39.18,38.9,39.11,255951.0,35.3659,35.5473,35.2933,35.4838,255951.0
2017-07-06 11:30:00,39.11,39.32,39.11,39.28,241090.0,35.4838,35.6744,35.4838,35.6381,241090.0
2017-07-06 11:40:00,39.28,39.28,39.17,39.22,123388.0,35.6381,35.6381,35.5383,35.5836,123388.0
2017-07-06 11:50:00,39.23,39.28,39.03,39.15,226091.0,35.5927,35.6381,35.4112,35.5201,226091.0
2017-07-06 12:00:00,39.15,39.24,39.14,39.21,79575.0,35.5201,35.6018,35.511,35.5746,79575.0
2017-07-06 12:10:00,39.21,39.36,39.21,39.31,118137.0,35.5746,35.7106,35.5746,35.6653,118137.0
2017-07-06 12:20:00,39.3,39.33,39.22,39.24,90158.0,35.6562,35.6834,35.5836,35.6018,90158.0
2017-07-06 12:30:00,39.25,39.26,39.16,39.22,401964.0,35.6108,35.6199,35.5292,35.5836,401964.0
2017-07-06 12:40:00,39.23,39.39,39.22,39.26,172367.0,35.5927,35.7379,35.5836,35.6199,172367.0
2017-07-06 12:50:00,39.26,39.26,39.13,39.24,85245.0,35.6199,35.6199,35.502,35.6018,85245.0
2017-07-06 13:00:00,39.24,39.26,39.15,39.19,65371.0,35.6018,35.6199,35.5201,35.5564,65371.0
2017-07-06 13:10:00,39.19,39.25,39.15,39.22,163897.0,35.5564,35.6108,35.5201,35.5836,163897.0
2017-07-06 13:20:00,39.22,39.24,39.17,39.18,65734.0,35.5836,35.6018,35.5383,35.5473,65734.0
2017-07-06 13:30:00,39.19,39.19,39.06,39.12,280340.0,35.5564,35.5564,35.4385,35.4929,280340.0
2017-07-06 13:40:00,39.12,39.12,39.02,39.06,147611.0,35.4929,35.4929,35.4022,35.4385,147611.0
2017-07-06 13:50:00,39.06,39.09,39.0,39.03,101155.0,35.4385,35.4657,35.384,35.4112,101155.0
2017-07-06 14:00:00,39.03,39.09,39.01,39.09,55340.0,35.4112,35.4657,35.3931,35.4657,55340.0
2017-07-06 14:10:00,39.09,39.12,39.04,39.1,60482.0,35.4657,35.4929,35.4203,35.4748,60482.0
2017-07-06 14:20:00,39.1,39.23,39.1,39.23,184135.0,35.4748,35.5927,35.4748,35.5927,184135.0
2017-07-06 14:30:00,39.22,39.23,39.05,39.06,83310.0,35.5836,35.5927,35.4294,35.4385,83310.0
2017-07-06 14:40:00,39.06,39.09,39.01,39.05,77297.0,35.4385,35.4657,35.3931,35.4294,77297.0
2017-07-06 14:50:00,39.05,39.09,38.98,39.07,111368.0,35.4294,35.4657,35.3659,35.4475,111368.0
2017-07-06 15:00:00,39.06,39.07,38.98,39.02,106951.0,35.4385,35.4475,35.3659,35.4022,106951.0
2017-07-06 15:10:00,39.01,39.02,38.92,39.01,139676.0,35.3931,35.4022,35.3114,35.3931,139676.0
2017-07-06 15:20:00,39.01,39.04,38.96,38.98,166599.0,35.3931,35.4203,35.3477,35.3659,166599.0
2017-07-06 15:30:00,38.98,39.05,38.97,39.02,259577.0,35.3659,35.4294,35.3568,35.4022,259577.0
2017-07-06 15:40:00,39.02,39.14,39.01,39.13,306813.0,35.4022,35.511,35.3931,35.502,306813.0
2017-07-06 15:50:00,39.14,39.19,39.1,39.1,593772.0,35.511,35.5564,35.4748,35.4748,593772.0
2017-07-07 09:30:00,39.1,39.48,39.1,39.35,542489.0,35.4748,35.8195,35.4748,35.7016,542489.0
2017-07-07 09:40:00,39.35,39.39,39.12,39.34,315098.0,35.7016,35.7379,35.4929,35.6925,315098.0
2017-07-07 09:50:00,39.33,39.56,39.29,39.52,232091.0,35.6834,35.8921,35.6471,35.8558,232091.0
2017-07-07 10:00:00,39.51,39.6,39.4,39.43,149374.0,35.8467,35.9284,35.7469,35.7742,149374.0
2017-07-07 10:10:00,39.43,39.51,39.35,39.36,189372.0,35.7742,35.8467,35.7016,35.7106,189372.0
2017-07-07 10:20:00,39.36,39.36,39.17,39.27,285607.0,35.7106,35.7106,35.5383,35.629,285607.0
2017-07-07 10:30:00,39.28,39.38,39.22,39.22,95839.0,35.6381,35.7288,35.5836,35.5836,95839.0
2017-07-07 10:40:00,39.21,39.31,39.19,39.23,184423.0,35.5746,35.6653,35.5564,35.5927,184423.0
2017-07-07 10:50:00,39.23,39.29,39.19,39.26,76019.0,35.5927,35.6471,35.5564,35.6199,76019.0
2017-07-07 11:00:00,39.26,39.41,39.2,39.35,103543.0,35.6199,35.756,35.5655,35.7016,103543.0
2017-07-07 11:10:00,39.34,39.37,39.25,39.26,80079.0,35.6925,35.7197,35.6108,35.6199,80079.0
2017-07-07 11:20:00,39.26,39.33,39.21,39.28,106879.0,35.6199,35.6834,35.5746,35.6381,106879.0
2017-07-07 11:30:00,39.29,39.36,39.25,39.29,228784.0,35.6471,35.7106,35.6108,35.6471,228784.0
2017-07-07 11:40:00,39.29,39.39,39.29,39.38,108237.0,35.6471,35.7379,35.6471,35.7288,108237.0
2017-07-07 11:50:00,39.38,39.47,39.36,39.44,160646.0,35.7288,35.8104,35.7106,35.7832,160646.0
2017-07-07 12:00:00,39.45,39.5,39.44,39.49,63927.0,35.7923,35.8377,35.7832,35.8286,63927.0
2017-07-07 12:10:00,39.5,39.66,39.5,39.61,148653.0,35.8377,35.9828,35.8377,35.9375,148653.0
2017-07-07 12:20:00,39.61,39.65,39.57,39.57,117370.0,35.9375,35.9738,35.9012,35.9012,117370.0
2017-07-07 12:30:00,39.58,39.61,39.53,39.57,56799.0,35.9102,35.9375,35.8649,35.9012,56799.0
2017-07-07 12:40:00,39.57,39.62,39.56,39.6,127119.0,35.9012,35.9465,35.8921,35.9284,127119.0
2017-07-07 12:50:00,39.61,39.66,39.56,39.59,162133.0,35.9375,35.9828,35.8921,35.9193,162133.0
2017-07-07 13:00:00,39.59,39.64,39.5,39.5,117897.0,35.9193,35.9647,35.8377,35.8377,117897.0
2017-07-07 13:10:00,39.51,39.53,39.43,39.47,165335.0,35.8467,35.8649,35.7742,35.8104,165335.0
2017-07-07 13:20:00,39.48,39.55,39.44,39.49,180101.0,35.8195,35.883,35.7832,35.8286,180101.0
2017-07-07 13:30:00,39.48,39.5,39.38,39.41,251464.0,35.8195,35.8377,35.7288,35.756,251464.0
2017-07-07 13:40:00,39.4,39.4,39.33,39.34,91731.0,35.7469,35.7469,35.6834,35.6925,91731.0
2017-07-07 13:50:00,39.34,39.37,39.21,39.26,145258.0,35.6925,35.7197,35.5746,35.6199,145258.0
2017-07-07 14:00:00,39.26,39.28,39.14,39.25,261769.0,35.6199,35.6381,35.511,35.6108,261769.0
2017-07-07 14:10:00,39.24,39.25,39.19,39.22,98809.0,35.6018,35.6108,35.5564,35.5836,98809.0
2017-07-07 14:20:00,39.21,39.25,39.19,39.2,42869.0,35.5746,35.6108,35.5564,35.5655,42869.0
2017-07-07 14:30:00,39.19,39.24,39.16,39.22,67901.0,35.5564,35.6018,35.5292,35.5836,67901.0
2017-07-07 14:40:00,39.22,39.27,39.21,39.26,44465.0,35.5836,35.629,35.5746,35.6199,44465.0
2017-07-07 14:50:00,39.26,39.29,39.23,39.23,37799.0,35.6199,35.6471,35.5927,35.5927,37799.0
2017-07-07 15:00:00,39.24,39.3,39.22,39.25,67372.0,35.6018,35.6562,35.5836,35.6108,67372.0
2017-07-07 15:10:00,39.24,39.25,39.2,39.23,81930.0,35.6018,35.6108,35.5655,35.5927,81930.0
2017-07-07 15:20:00,39.24,39.24,39.18,39.18,78186.0,35.6018,35.6018,35.5473,35.5473,78186.0
2017-07-07 15:30:00,39.18,39.19,39.12,39.17,142139.0,35.5473,35.5564,35.4929,35.5383,142139.0
2017-07-07 15:40:00,39.17,39.22,39.1,39.21,164317.0,35.5383,35.5836,35.4748,35.5746,164317.0
2017-07-07 15:50:00,39.22,39.28,39.19,39.21,431008.0,35.5836,35.6381,35.5564,35.5746,431008.0
2017-07-10 09:30:00,39.25,39.6,39.22,39.35,336730.0,35.6108,35.9284,35.5836,35.7016,336730.0
2017-07-10 09:40:00,39.37,39.51,39.29,39.47,230311.0,35.7197,35.8467,35.6471,35.8104,230311.0
2017-07-10 09:50:00,39.47,39.5,39.27,39.39,241709.0,35.8104,35.8377,35.629,35.7379,241709.0
2017-07-10 10:00:00,39.38,39.46,39.33,39.36,174403.0,35.7288,35.8014,35.6834,35.7106,174403.0
2017-07-10 10:10:00,39.36,39.4,39.21,39.39,305563.0,35.7106,35.7469,35.5746,35.7379,305563.0
2017-07-10 10:20:00,39.39,39.39,39.29,39.37,120049.0,35.7379,35.7379,35.6471,35.7197,120049.0
2017-07-10 10:30:00,39.37,39.56,39.35,39.56,229558.0,35.7197,35.8921,35.7016,35.8921,229558.0
2017-07-10 10:40:00,39.57,39.75,39.52,39.65,334260.0,35.9012,36.0645,35.8558,35.9738,334260.0
2017-07-10 10:50:00,39.64,39.72,39.57,39.68,226177.0,35.9647,36.0373,35.9012,36.001,226177.0
2017-07-10 11:00:00,39.69,39.89,39.68,39.81,614855.0,36.0101,36.1915,36.001,36.1189,614855.0
2017-07-10 11:10:00,39.82,39.84,39.75,39.8,176351.0,36.128,36.1461,36.0645,36.1099,176351.0
2017-07-10 11:20:00,39.8,39.81,39.73,39.77,177411.0,36.1099,36.1189,36.0463,36.0826,177411.0
2017-07-10 11:30:00,39.78,39.88,39.76,39.86,159830.0,36.0917,36.1824,36.0736,36.1643,159830.0
2017-07-10 11:40:00,39.86,39.91,39.81,39.85,167659.0,36.1643,36.2097,36.1189,36.1552,167659.0
2017-07-10 11:50:00,39.85,39.89,39.79,39.8,117897.0,36.1552,36.1915,36.1008,36.1099,117897.0
2017-07-10 12:00:00,39.81,39.89,39.8,39.84,107183.0,36.1189,36.1915,36.1099,36.1461,107183.0
2017-07-10 12:10:00,39.84,39.86,39.79,39.83,87446.0,36.1461,36.1643,36.1008,36.1371,87446.0
2017-07-10 12:20:00,39.83,39.88,39.81,39.84,57733.0,36.1371,36.1824,36.1189,36.1461,57733.0
2017-07-10 12:30:00,39.84,39.89,39.84,39.88,64105.0,36.1461,36.1915,36.1461,36.1824,64105.0
2017-07-10 12:40:00,39.88,39.95,39.88,39.91,114841.0,36.1824,36.2459,36.1824,36.2097,114841.0
2017-07-10 12:50:00,39.91,40.05,39.91,40.03,262763.0,36.2097,36.3367,36.2097,36.3185,262763.0
2017-07-10 13:00:00,40.02,40.11,40.01,40.1,119037.0,36.3095,36.3911,36.3004,36.382,119037.0
2017-07-10 13:10:00,40.1,40.1,40.0,40.01,96754.0,36.382,36.382,36.2913,36.3004,96754.0
2017-07-10 13:20:00,40.01,40.03,39.99,40.02,119560.0,36.3004,36.3185,36.2822,36.3095,119560.0
2017-07-10 13:30:00,40.02,40.03,39.96,39.97,90892.0,36.3095,36.3185,36.255,36.2641,90892.0
2017-07-10 13:40:00,39.97,40.25,39.95,40.23,314540.0,36.2641,36.5181,36.2459,36.5,314540.0
2017-07-10 13:50:00,40.23,40.51,40.22,40.41,382468.0,36.5,36.754,36.4909,36.6633,382468.0
2017-07-10 14:00:00,40.4,40.48,40.35,40.38,142024.0,36.6542,36.7268,36.6089,36.6361,142024.0
2017-07-10 14:10:00,40.38,40.43,40.34,40.41,146661.0,36.6361,36.6814,36.5998,36.6633,146661.0
2017-07-10 14:20:00,40.41,40.42,40.23,40.25,187518.0,36.6633,36.6724,36.5,36.5181,187518.0
2017-07-10 14:30:00,40.23,40.29,40.2,40.25,98830.0,36.5,36.5544,36.4728,36.5181,98830.0
2017-07-10 14:40:00,40.26,40.35,40.23,40.28,109975.0,36.5272,36.6089,36.5,36.5453,109975.0
2017-07-10 14:50:00,40.28,40.33,40.26,40.28,105227.0,36.5453,36.5907,36.5272,36.5453,105227.0
2017-07-10 15:00:00,40.27,40.36,40.27,40.32,129859.0,36.5363,36.6179,36.5363,36.5816,129859.0
2017-07-10 15:10:00,40.32,40.42,40.32,40.35,175532.0,36.5816,36.6724,36.5816,36.6089,175532.0
2017-07-10 15:20:00,40.36,40.43,40.29,40.41,131058.0,36.6179,36.6814,36.5544,36.6633,131058.0
2017-07-10 15:30:00,40.42,40.46,40.36,40.45,230231.0,36.6724,36.7087,36.6179,36.6996,230231.0
2017-07-10 15:40:00,40.45,40.64,40.44,40.52,680418.0,36.6996,36.872,36.6905,36.7631,680418.0
2017-07-10 15:50:00,40.52,40.59,40.43,40.43,952853.0,36.7631,36.8266,36.6814,36.6814,952853.0
2017-07-11 09:30:00,40.59,40.97,40.57,40.87,644444.0,36.8266,37.1714,36.8085,37.0806,644444.0
2017-07-11 09:40:00,40.85,40.97,40.75,40.95,260179.0,37.0625,37.1714,36.9718,37.1532,260179.0
2017-07-11 09:50:00,40.95,41.24,40.86,41.23,432161.0,37.1532,37.4163,37.0716,37.4073,432161.0
2017-07-11 10:00:00,41.23,41.29,41.12,41.25,267743.0,37.4073,37.4617,37.3075,37.4254,267743.0
2017-07-11 10:10:00,41.26,41.29,41.14,41.26,134739.0,37.4345,37.4617,37.3256,37.4345,134739.0
2017-07-11 10:20:00,41.27,41.34,41.15,41.15,264426.0,37.4436,37.5071,37.3347,37.3347,264426.0
2017-07-11 10:30:00,41.15,41.21,41.02,41.11,164781.0,37.3347,37.3891,37.2167,37.2984,164781.0
2017-07-11 10:40:00,41.13,41.19,41.06,41.12,171058.0,37.3165,37.371,37.253,37.3075,171058.0
2017-07-11 10:50:00,41.11,41.14,41.01,41.08,515047.0,37.2984,37.3256,37.2077,37.2712,515047.0
2017-07-11 11:00:00,41.07,41.07,40.93,40.99,309523.0,37.2621,37.2621,37.1351,37.1895,309523.0
2017-07-11 11:10:00,40.99,41.0,40.69,40.69,342553.0,37.1895,37.1986,36.9173,36.9173,342553.0
2017-07-11 11:20:00,40.68,40.71,40.32,40.5,503162.0,36.9083,36.9355,36.5816,36.7449,503162.0
2017-07-11 11:30:00,40.51,40.76,40.5,40.7,254730.0,36.754,36.9808,36.7449,36.9264,254730.0
2017-07-11 11:40:00,40.7,40.77,40.62,40.65,128026.0,36.9264,36.9899,36.8538,36.881,128026.0
2017-07-11 11:50:00,40.65,40.81,40.61,40.71,143663.0,36.881,37.0262,36.8448,36.9355,143663.0
2017-07-11 12:00:00,40.72,40.72,40.47,40.53,114590.0,36.9446,36.9446,36.7177,36.7722,114590.0
2017-07-11 12:10:00,40.53,40.54,40.4,40.45,120560.0,36.7722,36.7812,36.6542,36.6996,120560.0
2017-07-11 12:20:00,40.45,40.56,40.43,40.54,81668.0,36.6996,36.7994,36.6814,36.7812,81668.0
2017-07-11 12:30:00,40.55,40.56,40.47,40.5,67874.0,36.7903,36.7994,36.7177,36.7449,67874.0
2017-07-11 12:40:00,40.5,40.62,40.5,40.59,67394.0,36.7449,36.8538,36.7449,36.8266,67394.0
2017-07-11 12:50:00,40.59,40.68,40.57,40.63,87005.0,36.8266,36.9083,36.8085,36.8629,87005.0
2017-07-11 13:00:00,40.63,40.66,40.52,40.52,67368.0,36.8629,36.8901,36.7631,36.7631,67368.0
2017-07-11 13:10:00,40.52,40.58,40.5,40.57,36028.0,36.7631,36.8175,36.7449,36.8085,36028.0
2017-07-11 13:20:00,40.58,40.7,40.57,40.67,171884.0,36.8175,36.9264,36.8085,36.8992,171884.0
2017-07-11 13:30:00,40.66,40.69,40.62,40.65,69571.0,36.8901,36.9173,36.8538,36.881,69571.0
2017-07-11 13:40:00,40.65,40.73,40.6,40.67,67456.0,36.881,36.9536,36.8357,36.8992,67456.0
2017-07-11 13:50:00,40.67,40.69,40.62,40.66,39583.0,36.8992,36.9173,36.8538,36.8901,39583.0
2017-07-11 14:00:00,40.67,40.74,40.63,40.65,65270.0,36.8992,36.9627,36.8629,36.881,65270.0
2017-07-11 14:10:00,40.65,40.7,40.61,40.63,84958.0,36.881,36.9264,36.8448,36.8629,84958.0
2017-07-11 14:20:00,40.63,40.7,40.62,40.66,46680.0,36.8629,36.9264,36.8538,36.8901,46680.0
2017-07-11 14:30:00,40.66,40.69,40.59,40.68,94535.0,36.8901,36.9173,36.8266,36.9083,94535.0
2017-07-11 14:40:00,40.68,40.78,40.67,40.75,163687.0,36.9083,36.999,36.8992,36.9718,163687.0
2017-07-11 14:50:00,40.74,40.82,40.72,40.8,86520.0,36.9627,37.0353,36.9446,37.0171,86520.0
2017-07-11 15:00:00,40.8,40.85,40.77,40.83,115335.0,37.0171,37.0625,36.9899,37.0444,115335.0
2017-07-11 15:10:00,40.83,40.91,40.81,40.87,98938.0,37.0444,37.1169,37.0262,37.0806,98938.0
2017-07-11 15:20:00,40.86,40.9,40.8,40.83,112564.0,37.0716,37.1079,37.0171,37.0444,112564.0
2017-07-11 15:30:00,40.84,40.9,40.74,40.77,196851.0,37.0534,37.1079,36.9627,36.9899,196851.0
2017-07-11 15:40:00,40.77,40.82,40.72,40.8,253029.0,36.9899,37.0353,36.9446,37.0171,253029.0
2017-07-11 15:50:00,40.79,40.83,40.75,40.81,395696.0,37.0081,37.0444,36.9718,37.0262,395696.0
2017-07-12 09:30:00,41.26,41.88,41.2,41.54,665472.0,37.4345,37.997,37.38,37.6885,665472.0
2017-07-12 09:40:00,41.56,41.62,41.32,41.42,450685.0,37.7067,37.7611,37.4889,37.5796,450685.0
2017-07-12 09:50:00,41.42,41.59,41.26,41.46,329053.0,37.5796,37.7339,37.4345,37.6159,329053.0
2017-07-12 10:00:00,41.46,41.74,41.45,41.69,429285.0,37.6159,37.87,37.6069,37.8246,429285.0
2017-07-12 10:10:00,41.7,41.92,41.58,41.73,684366.0,37.8337,38.0333,37.7248,37.8609,684366.0
2017-07-12 10:20:00,41.72,41.98,41.71,41.84,476542.0,37.8518,38.0877,37.8428,37.9607,476542.0
2017-07-12 10:30:00,41.84,41.89,41.47,41.56,262974.0,37.9607,38.0061,37.625,37.7067,262974.0
2017-07-12 10:40:00,41.56,41.63,41.5,41.56,143151.0,37.7067,37.7702,37.6522,37.7067,143151.0
2017-07-12 10:50:00,41.55,41.56,41.45,41.48,97636.0,37.6976,37.7067,37.6069,37.6341,97636.0
2017-07-12 11:00:00,41.48,41.66,41.47,41.47,140506.0,37.6341,37.7974,37.625,37.625,140506.0
2017-07-12 11:10:00,41.48,41.65,41.48,41.63,132422.0,37.6341,37.7883,37.6341,37.7702,132422.0
2017-07-12 11:20:00,41.62,41.7,41.54,41.55,121024.0,37.7611,37.8337,37.6885,37.6976,121024.0
2017-07-12 11:30:00,41.55,41.61,41.51,41.52,54278.0,37.6976,37.752,37.6613,37.6704,54278.0
2017-07-12 11:40:00,41.51,41.66,41.51,41.63,122936.0,37.6613,37.7974,37.6613,37.7702,122936.0
2017-07-12 11:50:00,41.63,41.7,41.59,41.7,102122.0,37.7702,37.8337,37.7339,37.8337,102122.0
2017-07-12 12:00:00,41.7,41.83,41.7,41.74,249104.0,37.8337,37.9516,37.8337,37.87,249104.0
2017-07-12 12:10:00,41.75,41.77,41.55,41.6,107684.0,37.8791,37.8972,37.6976,37.743,107684.0
2017-07-12 12:20:00,41.6,41.66,41.59,41.66,52049.0,37.743,37.7974,37.7339,37.7974,52049.0
2017-07-12 12:30:00,41.66,41.68,41.62,41.67,54733.0,37.7974,37.8155,37.7611,37.8065,54733.0
2017-07-12 12:40:00,41.66,41.68,41.51,41.56,98551.0,37.7974,37.8155,37.6613,37.7067,98551.0
2017-07-12 12:50:00,41.57,41.63,41.54,41.63,52905.0,37.7157,37.7702,37.6885,37.7702,52905.0
2017-07-12 13:00:00,41.62,41.62,41.56,41.58,46802.0,37.7611,37.7611,37.7067,37.7248,46802.0
2017-07-12 13:10:00,41.58,41.6,41.52,41.53,45528.0,37.7248,37.743,37.6704,37.6795,45528.0
2017-07-12 13:20:00,41.54,41.58,41.5,41.57,114039.0,37.6885,37.7248,37.6522,37.7157,114039.0
2017-07-12 13:30:00,41.56,41.64,41.55,41.61,63182.0,37.7067,37.7793,37.6976,37.752,63182.0
2017-07-12 13:40:00,41.61,41.63,41.57,41.58,33387.0,37.752,37.7702,37.7157,37.7248,33387.0
2017-07-12 13:50:00,41.58,41.6,41.52,41.6,34370.0,37.7248,37.743,37.6704,37.743,34370.0
2017-07-12 14:00:00,41.59,41.62,41.53,41.55,89650.0,37.7339,37.7611,37.6795,37.6976,89650.0
2017-07-12 14:10:00,41.55,41.6,41.52,41.52,32853.0,37.6976,37.743,37.6704,37.6704,32853.0
2017-07-12 14:20:00,41.53,41.57,41.51,41.54,54266.0,37.6795,37.7157,37.6613,37.6885,54266.0
2017-07-12 14:30:00,41.53,41.55,41.5,41.55,30805.0,37.6795,37.6976,37.6522,37.6976,30805.0
2017-07-12 14:40:00,41.54,41.58,41.53,41.54,54290.0,37.6885,37.7248,37.6795,37.6885,54290.0
2017-07-12 14:50:00,41.54,41.57,41.51,41.51,52829.0,37.6885,37.7157,37.6613,37.6613,52829.0
2017-07-12 15:00:00,41.52,41.58,41.5,41.55,44068.0,37.6704,37.7248,37.6522,37.6976,44068.0
2017-07-12 15:10:00,41.56,41.58,41.51,41.53,113080.0,37.7067,37.7248,37.6613,37.6795,113080.0
2017-07-12 15:20:00,41.52,41.53,41.33,41.33,229449.0,37.6704,37.6795,37.498,37.498,229449.0
2017-07-12 15:30:00,41.33,41.55,41.33,41.55,277226.0,37.498,37.6976,37.498,37.6976,277226.0
2017-07-12 15:40:00,41.55,41.58,41.47,41.51,367470.0,37.6976,37.7248,37.625,37.6613,367470.0
2017-07-12 15:50:00,41.51,41.52,41.41,41.45,726064.0,37.6613,37.6704,37.5706,37.6069,726064.0
2017-07-13 09:30:00,41.5,41.91,41.45,41.55,437445.0,37.6522,38.0242,37.6069,37.6976,437445.0
2017-07-13 09:40:00,41.55,41.78,41.36,41.65,208550.0,37.6976,37.9063,37.5252,37.7883,208550.0
2017-07-13 09:50:00,41.65,41.73,41.58,41.65,113124.0,37.7883,37.8609,37.7248,37.7883,113124.0
2017-07-13 10:00:00,41.66,41.74,41.64,41.68,110126.0,37.7974,37.87,37.7793,37.8155,110126.0
2017-07-13 10:10:00,41.7,41.74,41.51,41.51,151208.0,37.8337,37.87,37.6613,37.6613,151208.0
2017-07-13 10:20:00,41.5,41.58,41.33,41.39,166051.0,37.6522,37.7248,37.498,37.5524,166051.0
2017-07-13 10:30:00,41.4,41.4,41.01,41.11,292464.0,37.5615,37.5615,37.2077,37.2984,292464.0
2017-07-13 10:40:00,41.1,41.33,41.1,41.26,116511.0,37.2893,37.498,37.2893,37.4345,116511.0
2017-07-13 10:50:00,41.27,41.34,41.22,41.32,127147.0,37.4436,37.5071,37.3982,37.4889,127147.0
2017-07-13 11:00:00,41.31,41.4,41.31,41.39,161744.0,37.4798,37.5615,37.4798,37.5524,161744.0
2017-07-13 11:10:00,41.38,41.43,41.3,41.42,81847.0,37.5434,37.5887,37.4708,37.5796,81847.0
2017-07-13 11:20:00,41.41,41.53,41.36,41.53,214558.0,37.5706,37.6795,37.5252,37.6795,214558.0
2017-07-13 11:30:00,41.52,41.6,41.5,41.53,78474.0,37.6704,37.743,37.6522,37.6795,78474.0
2017-07-13 11:40:00,41.54,41.57,41.49,41.55,83203.0,37.6885,37.7157,37.6432,37.6976,83203.0
2017-07-13 11:50:00,41.54,41.64,41.51,41.56,98994.0,37.6885,37.7793,37.6613,37.7067,98994.0
2017-07-13 12:00:00,41.57,41.57,41.5,41.52,45961.0,37.7157,37.7157,37.6522,37.6704,45961.0
2017-07-13 12:10:00,41.52,41.62,41.5,41.59,50859.0,37.6704,37.7611,37.6522,37.7339,50859.0
2017-07-13 12:20:00,41.58,41.66,41.57,41.62,96718.0,37.7248,37.7974,37.7157,37.7611,96718.0
2017-07-13 12:30:00,41.61,41.66,41.61,41.65,69004.0,37.752,37.7974,37.752,37.7883,69004.0
2017-07-13 12:40:00,41.65,41.66,41.59,41.59,53117.0,37.7883,37.7974,37.7339,37.7339,53117.0
2017-07-13 12:50:00,41.59,41.6,41.54,41.56,48026.0,37.7339,37.743,37.6885,37.7067,48026.0
2017-07-13 13:00:00,41.56,41.57,41.5,41.51,57518.0,37.7067,37.7157,37.6522,37.6613,57518.0
2017-07-13 13:10:00,41.51,41.57,41.49,41.51,69592.0,37.6613,37.7157,37.6432,37.6613,69592.0
2017-07-13 13:20:00,41.51,41.52,41.38,41.47,150284.0,37.6613,37.6704,37.5434,37.625,150284.0
2017-07-13 13:30:00,41.48,41.48,41.41,41.45,31087.0,37.6341,37.6341,37.5706,37.6069,31087.0
2017-07-13 13:40:00,41.46,41.47,41.25,41.27,105378.0,37.6159,37.625,37.4254,37.4436,105378.0
2017-07-13 13:50:00,41.26,41.3,41.19,41.3,66781.0,37.4345,37.4708,37.371,37.4708,66781.0
2017-07-13 14:00:00,41.3,41.3,41.03,41.1,112945.0,37.4708,37.4708,37.2258,37.2893,112945.0
2017-07-13 14:10:00,41.09,41.23,41.09,41.23,47208.0,37.2802,37.4073,37.2802,37.4073,47208.0
2017-07-13 14:20:00,41.23,41.26,41.18,41.2,39131.0,37.4073,37.4345,37.3619,37.38,39131.0
2017-07-13 14:30:00,41.2,41.25,41.17,41.23,39868.0,37.38,37.4254,37.3528,37.4073,39868.0
2017-07-13 14:40:00,41.22,41.26,41.2,41.24,54985.0,37.3982,37.4345,37.38,37.4163,54985.0
2017-07-13 14:50:00,41.24,41.3,41.23,41.27,41057.0,37.4163,37.4708,37.4073,37.4436,41057.0
2017-07-13 15:00:00,41.26,41.33,41.26,41.31,66900.0,37.4345,37.498,37.4345,37.4798,66900.0
2017-07-13 15:10:00,41.32,41.35,41.27,41.3,77354.0,37.4889,37.5161,37.4436,37.4708,77354.0
2017-07-13 15:20:00,41.3,41.4,41.29,41.36,89868.0,37.4708,37.5615,37.4617,37.5252,89868.0
2017-07-13 15:30:00,41.37,41.4,41.34,41.35,69227.0,37.5343,37.5615,37.5071,37.5161,69227.0
2017-07-13 15:40:00,41.35,41.43,41.34,41.39,106308.0,37.5161,37.5887,37.5071,37.5524,106308.0
2017-07-13 15:50:00,41.4,41.47,41.39,41.43,303953.0,37.5615,37.625,37.5524,37.5887,303953.0
2017-07-14 09:30:00,41.38,41.75,41.36,41.57,475794.0,37.5434,37.8791,37.5252,37.7157,475794.0
2017-07-14 09:40:00,41.57,41.59,41.3,41.3,230431.0,37.7157,37.7339,37.4708,37.4708,230431.0
2017-07-14 09:50:00,41.3,41.3,41.17,41.21,457622.0,37.4708,37.4708,37.3528,37.3891,457622.0
2017-07-14 10:00:00,41.21,41.33,41.2,41.24,173243.0,37.3891,37.498,37.38,37.4163,173243.0
2017-07-14 10:10:00,41.24,41.5,41.22,41.46,153456.0,37.4163,37.6522,37.3982,37.6159,153456.0
2017-07-14 10:20:00,41.45,41.48,41.35,41.4,88748.0,37.6069,37.6341,37.5161,37.5615,88748.0
2017-07-14 10:30:00,41.39,41.45,41.29,41.45,102464.0,37.5524,37.6069,37.4617,37.6069,102464.0
2017-07-14 10:40:00,41.44,41.45,41.37,41.43,69433.0,37.5978,37.6069,37.5343,37.5887,69433.0
2017-07-14 10:50:00,41.43,41.59,41.42,41.54,132312.0,37.5887,37.7339,37.5796,37.6885,132312.0
2017-07-14 11:00:00,41.54,41.6,41.48,41.6,145888.0,37.6885,37.743,37.6341,37.743,145888.0
2017-07-14 11:10:00,41.59,41.7,41.59,41.66,259370.0,37.7339,37.8337,37.7339,37.7974,259370.0
2017-07-14 11:20:00,41.66,41.72,41.64,41.66,257871.0,37.7974,37.8518,37.7793,37.7974,257871.0
2017-07-14 11:30:00,41.66,41.68,41.6,41.67,164749.0,37.7974,37.8155,37.743,37.8065,164749.0
2017-07-14 11:40:00,41.66,41.7,41.65,41.68,109467.0,37.7974,37.8337,37.7883,37.8155,109467.0
2017-07-14 11:50:00,41.68,41.81,41.67,41.8,337516.0,37.8155,37.9335,37.8065,37.9244,337516.0
2017-07-14 12:00:00,41.8,41.85,41.78,41.84,97069.0,37.9244,37.9698,37.9063,37.9607,97069.0
2017-07-14 12:10:00,41.84,41.85,41.75,41.76,84647.0,37.9607,37.9698,37.8791,37.8881,84647.0
2017-07-14 12:20:00,41.75,41.96,41.75,41.96,153937.0,37.8791,38.0696,37.8791,38.0696,153937.0
2017-07-14 12:30:00,41.96,41.97,41.89,41.93,114734.0,38.0696,38.0787,38.0061,38.0424,114734.0
2017-07-14 12:40:00,41.92,41.93,41.79,41.83,130818.0,38.0333,38.0424,37.9153,37.9516,130818.0
2017-07-14 12:50:00,41.83,41.9,41.82,41.9,109398.0,37.9516,38.0151,37.9426,38.0151,109398.0
2017-07-14 13:00:00,41.89,41.95,41.85,41.93,73438.0,38.0061,38.0605,37.9698,38.0424,73438.0
2017-07-14 13:10:00,41.93,42.0,41.93,41.99,96069.0,38.0424,38.1059,38.0424,38.0968,96069.0
2017-07-14 13:20:00,41.99,42.08,41.98,42.08,186286.0,38.0968,38.1785,38.0877,38.1785,186286.0
2017-07-14 13:30:00,42.08,42.14,42.01,42.01,140828.0,38.1785,38.2329,38.1149,38.1149,140828.0
2017-07-14 13:40:00,42.01,42.02,41.87,41.96,94165.0,38.1149,38.124,37.9879,38.0696,94165.0
2017-07-14 13:50:00,41.96,42.0,41.9,41.98,80492.0,38.0696,38.1059,38.0151,38.0877,80492.0
2017-07-14 14:00:00,41.98,42.0,41.9,41.98,107393.0,38.0877,38.1059,38.0151,38.0877,107393.0
2017-07-14 14:10:00,41.97,42.04,41.96,42.01,116902.0,38.0787,38.1422,38.0696,38.1149,116902.0
2017-07-14 14:20:00,42.01,42.05,41.98,42.04,103527.0,38.1149,38.1512,38.0877,38.1422,103527.0
2017-07-14 14:30:00,42.03,42.07,42.01,42.02,81356.0,38.1331,38.1694,38.1149,38.124,81356.0
2017-07-14 14:40:00,42.03,42.03,41.95,41.98,77012.0,38.1331,38.1331,38.0605,38.0877,77012.0
2017-07-14 14:50:00,41.97,42.0,41.94,42.0,115561.0,38.0787,38.1059,38.0514,38.1059,115561.0
2017-07-14 15:00:00,41.99,42.06,41.98,42.04,129470.0,38.0968,38.1603,38.0877,38.1422,129470.0
2017-07-14 15:10:00,42.04,42.08,42.02,42.07,100948.0,38.1422,38.1785,38.124,38.1694,100948.0
2017-07-14 15:20:00,42.07,42.07,41.93,41.94,152662.0,38.1694,38.1694,38.0424,38.0514,152662.0
2017-07-14 15:30:00,41.94,42.04,41.91,42.03,179059.0,38.0514,38.1422,38.0242,38.1331,179059.0
2017-07-14 15:40:00,42.04,42.05,41.97,41.99,273865.0,38.1422,38.1512,38.0787,38.0968,273865.0
2017-07-14 15:50:00,41.99,42.07,41.97,42.01,581552.0,38.0968,38.1694,38.0787,38.1149,581552.0
2017-07-17 09:30:00,42.05,42.14,41.59,41.6,547359.0,38.1512,38.2329,37.7339,37.743,547359.0
2017-07-17 09:40:00,41.6,41.74,41.5,41.64,351970.0,37.743,37.87,37.6522,37.7793,351970.0
2017-07-17 09:50:00,41.65,41.65,41.41,41.59,378155.0,37.7883,37.7883,37.5706,37.7339,378155.0
2017-07-17 10:00:00,41.58,41.84,41.57,41.68,311850.0,37.7248,37.9607,37.7157,37.8155,311850.0
2017-07-17 10:10:00,41.67,41.67,41.49,41.59,246895.0,37.8065,37.8065,37.6432,37.7339,246895.0
2017-07-17 10:20:00,41.59,41.61,41.36,41.4,356302.0,37.7339,37.752,37.5252,37.5615,356302.0
2017-07-17 10:30:00,41.4,41.57,41.16,41.23,600395.0,37.5615,37.7157,37.3438,37.4073,600395.0
2017-07-17 10:40:00,41.24,41.27,41.13,41.19,229183.0,37.4163,37.4436,37.3165,37.371,229183.0
2017-07-17 10:50:00,41.18,41.28,41.17,41.23,297271.0,37.3619,37.4526,37.3528,37.4073,297271.0
2017-07-17 11:00:00,41.22,41.24,41.02,41.1,220245.0,37.3982,37.4163,37.2167,37.2893,220245.0
2017-07-17 11:10:00,41.09,41.17,40.97,41.16,336163.0,37.2802,37.3528,37.1714,37.3438,336163.0
2017-07-17 11:20:00,41.17,41.21,41.03,41.08,233564.0,37.3528,37.3891,37.2258,37.2712,233564.0
2017-07-17 11:30:00,41.07,41.18,41.07,41.15,104289.0,37.2621,37.3619,37.2621,37.3347,104289.0
2017-07-17 11:40:00,41.15,41.4,41.15,41.4,123284.0,37.3347,37.5615,37.3347,37.5615,123284.0
2017-07-17 11:50:00,41.4,41.5,41.39,41.43,74312.0,37.5615,37.6522,37.5524,37.5887,74312.0
2017-07-17 12:00:00,41.42,41.42,41.31,41.32,85071.0,37.5796,37.5796,37.4798,37.4889,85071.0
2017-07-17 12:10:00,41.33,41.36,41.3,41.35,90733.0,37.498,37.5252,37.4708,37.5161,90733.0
2017-07-17 12:20:00,41.35,41.38,41.34,41.35,82227.0,37.5161,37.5434,37.5071,37.5161,82227.0
2017-07-17 12:30:00,41.35,41.49,41.35,41.46,56330.0,37.5161,37.6432,37.5161,37.6159,56330.0
2017-07-17 12:40:00,41.46,41.54,41.43,41.47,55633.0,37.6159,37.6885,37.5887,37.625,55633.0
2017-07-17 12:50:00,41.48,41.52,41.45,41.48,42465.0,37.6341,37.6704,37.6069,37.6341,42465.0
2017-07-17 13:00:00,41.47,41.58,41.42,41.56,101725.0,37.625,37.7248,37.5796,37.7067,101725.0
2017-07-17 13:10:00,41.57,41.59,41.5,41.54,57673.0,37.7157,37.7339,37.6522,37.6885,57673.0
2017-07-17 13:20:00,41.55,41.55,41.5,41.5,106994.0,37.6976,37.6976,37.6522,37.6522,106994.0
2017-07-17 13:30:00,41.5,41.55,41.49,41.5,153582.0,37.6522,37.6976,37.6432,37.6522,153582.0
2017-07-17 13:40:00,41.5,41.52,41.49,41.51,31387.0,37.6522,37.6704,37.6432,37.6613,31387.0
2017-07-17 13:50:00,41.51,41.51,41.42,41.44,53054.0,37.6613,37.6613,37.5796,37.5978,53054.0
2017-07-17 14:00:00,41.45,41.48,41.42,41.42,45571.0,37.6069,37.6341,37.5796,37.5796,45571.0
2017-07-17 14:10:00,41.43,41.43,41.34,41.42,55242.0,37.5887,37.5887,37.5071,37.5796,55242.0
2017-07-17 14:20:00,41.42,41.47,41.41,41.47,61065.0,37.5796,37.625,37.5706,37.625,61065.0
2017-07-17 14:30:00,41.46,41.46,41.39,41.44,44110.0,37.6159,37.6159,37.5524,37.5978,44110.0
2017-07-17 14:40:00,41.45,41.48,41.43,41.46,54595.0,37.6069,37.6341,37.5887,37.6159,54595.0
2017-07-17 14:50:00,41.45,41.53,41.45,41.52,64732.0,37.6069,37.6795,37.6069,37.6704,64732.0
2017-07-17 15:00:00,41.52,41.55,41.5,41.53,121212.0,37.6704,37.6976,37.6522,37.6795,121212.0
2017-07-17 15:10:00,41.53,41.56,41.46,41.46,82011.0,37.6795,37.7067,37.6159,37.6159,82011.0
2017-07-17 15:20:00,41.47,41.54,41.45,41.52,76715.0,37.625,37.6885,37.6069,37.6704,76715.0
2017-07-17 15:30:00,41.51,41.57,41.51,41.54,177754.0,37.6613,37.7157,37.6613,37.6885,177754.0
2017-07-17 15:40:00,41.55,41.56,41.51,41.54,173146.0,37.6976,37.7067,37.6613,37.6885,173146.0
2017-07-17 15:50:00,41.53,41.67,41.53,41.62,459192.0,37.6795,37.8065,37.6795,37.7611,459192.0
2017-07-18 09:30:00,41.6,41.72,41.34,41.44,406196.0,37.743,37.8518,37.5071,37.5978,406196.0
2017-07-18 09:40:00,41.44,41.9,41.44,41.84,302676.0,37.5978,38.0151,37.5978,37.9607,302676.0
2017-07-18 09:50:00,41.84,41.92,41.69,41.86,388786.0,37.9607,38.0333,37.8246,37.9789,388786.0
2017-07-18 10:00:00,41.86,42.02,41.77,41.88,512666.0,37.9789,38.124,37.8972,37.997,512666.0
2017-07-18 10:10:00,41.89,42.26,41.89,42.21,388844.0,38.0061,38.3418,38.0061,38.2964,388844.0
2017-07-18 10:20:00,42.21,42.3,42.11,42.24,263103.0,38.2964,38.3781,38.2057,38.3236,263103.0
2017-07-18 10:30:00,42.23,42.25,42.13,42.2,177905.0,38.3145,38.3327,38.2238,38.2873,177905.0
2017-07-18 10:40:00,42.2,42.35,42.1,42.27,291052.0,38.2873,38.4234,38.1966,38.3508,291052.0
2017-07-18 10:50:00,42.27,42.82,42.24,42.8,440569.0,38.3508,38.8498,38.3236,38.8317,440569.0
2017-07-18 11:00:00,42.8,42.85,42.59,42.77,350466.0,38.8317,38.8771,38.6412,38.8045,350466.0
2017-07-18 11:10:00,42.77,42.85,42.74,42.85,206729.0,38.8045,38.8771,38.7773,38.8771,206729.0
2017-07-18 11:20:00,42.85,42.98,42.84,42.91,253041.0,38.8771,38.995,38.868,38.9315,253041.0
2017-07-18 11:30:00,42.91,43.0,42.75,42.75,268642.0,38.9315,39.0132,38.7863,38.7863,268642.0
2017-07-18 11:40:00,42.76,42.78,42.69,42.73,233329.0,38.7954,38.8136,38.7319,38.7682,233329.0
2017-07-18 11:50:00,42.73,42.76,42.66,42.74,186985.0,38.7682,38.7954,38.7047,38.7773,186985.0
2017-07-18 12:00:00,42.75,42.87,42.74,42.79,122920.0,38.7863,38.8952,38.7773,38.8226,122920.0
2017-07-18 12:10:00,42.79,42.9,42.76,42.8,149701.0,38.8226,38.9224,38.7954,38.8317,149701.0
2017-07-18 12:20:00,42.79,42.94,42.79,42.82,148268.0,38.8226,38.9587,38.8226,38.8498,148268.0
2017-07-18 12:30:00,42.82,42.89,42.77,42.78,164618.0,38.8498,38.9134,38.8045,38.8136,164618.0
2017-07-18 12:40:00,42.78,42.82,42.64,42.77,132666.0,38.8136,38.8498,38.6865,38.8045,132666.0
2017-07-18 12:50:00,42.77,42.81,42.72,42.76,96725.0,38.8045,38.8408,38.7591,38.7954,96725.0
2017-07-18 13:00:00,42.76,42.76,42.65,42.68,121461.0,38.7954,38.7954,38.6956,38.7228,121461.0
2017-07-18 13:10:00,42.69,42.81,42.68,42.79,101208.0,38.7319,38.8408,38.7228,38.8226,101208.0
2017-07-18 13:20:00,42.79,42.87,42.78,42.87,122742.0,38.8226,38.8952,38.8136,38.8952,122742.0
2017-07-18 13:30:00,42.86,42.98,42.83,42.97,145044.0,38.8861,38.995,38.8589,38.9859,145044.0
2017-07-18 13:40:00,42.98,43.04,42.94,42.97,369944.0,38.995,39.0494,38.9587,38.9859,369944.0
2017-07-18 13:50:00,42.98,43.01,42.93,42.99,106340.0,38.995,39.0222,38.9496,39.0041,106340.0
2017-07-18 14:00:00,43.0,43.03,42.96,42.99,127155.0,39.0132,39.0404,38.9769,39.0041,127155.0
2017-07-18 14:10:00,42.99,43.02,42.96,43.01,125541.0,39.0041,39.0313,38.9769,39.0222,125541.0
2017-07-18 14:20:00,43.0,43.03,42.93,42.95,101362.0,39.0132,39.0404,38.9496,38.9678,101362.0
2017-07-18 14:30:00,42.94,43.04,42.9,43.01,139356.0,38.9587,39.0494,38.9224,39.0222,139356.0
2017-07-18 14:40:00,43.01,43.08,43.0,43.04,173744.0,39.0222,39.0857,39.0132,39.0494,173744.0
2017-07-18 14:50:00,43.04,43.05,42.96,42.98,125713.0,39.0494,39.0585,38.9769,38.995,125713.0
2017-07-18 15:00:00,42.98,43.06,42.96,43.04,162321.0,38.995,39.0676,38.9769,39.0494,162321.0
2017-07-18 15:10:00,43.04,43.06,42.98,43.02,164130.0,39.0494,39.0676,38.995,39.0313,164130.0
2017-07-18 15:20:00,43.02,43.06,42.91,43.05,226263.0,39.0313,39.0676,38.9315,39.0585,226263.0
2017-07-18 15:30:00,43.05,43.1,43.01,43.02,275284.0,39.0585,39.1039,39.0222,39.0313,275284.0
2017-07-18 15:40:00,43.02,43.06,42.93,42.99,354390.0,39.0313,39.0676,38.9496,39.0041,354390.0
2017-07-18 15:50:00,43.0,43.03,42.95,43.0,651474.0,39.0132,39.0404,38.9678,39.0132,651474.0
2017-07-19 09:30:00,43.4,44.09,43.4,44.06,1407375.0,39.3761,40.0021,39.3761,39.9749,1407375.0
2017-07-19 09:40:00,44.07,44.08,43.42,43.43,763959.0,39.9839,39.993,39.3942,39.4033,763959.0
2017-07-19 09:50:00,43.42,43.52,43.14,43.41,540542.0,39.3942,39.4849,39.1402,39.3851,540542.0
2017-07-19 10:00:00,43.41,43.43,42.95,42.97,498925.0,39.3851,39.4033,38.9678,38.9859,498925.0
2017-07-19 10:10:00,42.96,43.28,42.77,43.27,530536.0,38.9769,39.2672,38.8045,39.2581,530536.0
2017-07-19 10:20:00,43.28,43.29,43.16,43.2,315685.0,39.2672,39.2763,39.1583,39.1946,315685.0
2017-07-19 10:30:00,43.19,43.44,43.18,43.23,289243.0,39.1855,39.4124,39.1765,39.2218,289243.0
2017-07-19 10:40:00,43.23,43.64,43.23,43.57,326841.0,39.2218,39.5938,39.2218,39.5303,326841.0
2017-07-19 10:50:00,43.58,43.68,43.43,43.46,379697.0,39.5394,39.6301,39.4033,39.4305,379697.0
2017-07-19 11:00:00,43.46,43.59,43.46,43.48,345963.0,39.4305,39.5485,39.4305,39.4487,345963.0
2017-07-19 11:10:00,43.48,43.51,43.3,43.34,206688.0,39.4487,39.4759,39.2853,39.3216,206688.0
2017-07-19 11:20:00,43.33,43.49,43.24,43.47,161803.0,39.3126,39.4577,39.2309,39.4396,161803.0
2017-07-19 11:30:00,43.47,43.65,43.46,43.48,179117.0,39.4396,39.6029,39.4305,39.4487,179117.0
2017-07-19 11:40:00,43.48,43.54,43.36,43.47,134366.0,39.4487,39.5031,39.3398,39.4396,134366.0
2017-07-19 11:50:00,43.48,43.49,43.4,43.43,260265.0,39.4487,39.4577,39.3761,39.4033,260265.0
2017-07-19 12:00:00,43.43,43.46,43.4,43.46,162565.0,39.4033,39.4305,39.3761,39.4305,162565.0
2017-07-19 12:10:00,43.46,43.46,43.4,43.41,135048.0,39.4305,39.4305,39.3761,39.3851,135048.0
2017-07-19 12:20:00,43.41,43.43,43.27,43.36,123089.0,39.3851,39.4033,39.2581,39.3398,123089.0
2017-07-19 12:30:00,43.36,43.38,43.2,43.3,327429.0,39.3398,39.3579,39.1946,39.2853,327429.0
2017-07-19 12:40:00,43.3,43.39,43.27,43.29,106077.0,39.2853,39.367,39.2581,39.2763,106077.0
2017-07-19 12:50:00,43.29,43.33,43.21,43.27,123173.0,39.2763,39.3126,39.2037,39.2581,123173.0
2017-07-19 13:00:00,43.27,43.4,43.25,43.39,115567.0,39.2581,39.3761,39.24,39.367,115567.0
2017-07-19 13:10:00,43.38,43.4,43.27,43.29,113459.0,39.3579,39.3761,39.2581,39.2763,113459.0
2017-07-19 13:20:00,43.29,43.35,43.26,43.3,166558.0,39.2763,39.3307,39.249,39.2853,166558.0
2017-07-19 13:30:00,43.31,43.42,43.29,43.4,126705.0,39.2944,39.3942,39.2763,39.3761,126705.0
2017-07-19 13:40:00,43.4,43.41,43.26,43.27,105391.0,39.3761,39.3851,39.249,39.2581,105391.0
2017-07-19 13:50:00,43.27,43.37,43.22,43.23,140905.0,39.2581,39.3489,39.2128,39.2218,140905.0
2017-07-19 14:00:00,43.23,43.37,43.23,43.37,102570.0,39.2218,39.3489,39.2218,39.3489,102570.0
2017-07-19 14:10:00,43.36,43.47,43.31,43.46,150131.0,39.3398,39.4396,39.2944,39.4305,150131.0
2017-07-19 14:20:00,43.47,43.53,43.41,43.52,267822.0,39.4396,39.494,39.3851,39.4849,267822.0
2017-07-19 14:30:00,43.51,43.51,43.3,43.36,221281.0,39.4759,39.4759,39.2853,39.3398,221281.0
2017-07-19 14:40:00,43.36,43.38,43.29,43.35,93491.0,39.3398,39.3579,39.2763,39.3307,93491.0
2017-07-19 14:50:00,43.35,43.36,43.27,43.29,111708.0,39.3307,39.3398,39.2581,39.2763,111708.0
2017-07-19 15:00:00,43.29,43.31,43.08,43.08,206936.0,39.2763,39.2944,39.0857,39.0857,206936.0
2017-07-19 15:10:00,43.09,43.13,42.96,43.01,361427.0,39.0948,39.1311,38.9769,39.0222,361427.0
2017-07-19 15:20:00,43.02,43.17,43.0,43.13,201650.0,39.0313,39.1674,39.0132,39.1311,201650.0
2017-07-19 15:30:00,43.13,43.16,43.07,43.16,184897.0,39.1311,39.1583,39.0767,39.1583,184897.0
2017-07-19 15:40:00,43.15,43.2,43.11,43.13,222514.0,39.1492,39.1946,39.113,39.1311,222514.0
2017-07-19 15:50:00,43.14,43.23,43.13,43.2,749738.0,39.1402,39.2218,39.1311,39.1946,749738.0
2017-07-20 09:30:00,43.26,43.4,43.01,43.1,293842.0,39.249,39.3761,39.0222,39.1039,293842.0
2017-07-20 09:40:00,43.11,43.18,42.91,43.04,203808.0,39.113,39.1765,38.9315,39.0494,203808.0
2017-07-20 09:50:00,43.06,43.34,43.06,43.33,211948.0,39.0676,39.3216,39.0676,39.3126,211948.0
2017-07-20 10:00:00,43.33,43.44,43.26,43.44,242140.0,39.3126,39.4124,39.249,39.4124,242140.0
2017-07-20 10:10:00,43.44,43.49,43.13,43.29,245169.0,39.4124,39.4577,39.1311,39.2763,245169.0
2017-07-20 10:20:00,43.28,43.36,43.23,43.35,106522.0,39.2672,39.3398,39.2218,39.3307,106522.0
2017-07-20 10:30:00,43.35,43.39,43.12,43.2,210723.0,39.3307,39.367,39.122,39.1946,210723.0
2017-07-20 10:40:00,43.2,43.3,43.15,43.3,138180.0,39.1946,39.2853,39.1492,39.2853,138180.0
2017-07-20 10:50:00,43.3,43.3,43.11,43.19,133889.0,39.2853,39.2853,39.113,39.1855,133889.0
2017-07-20 11:00:00,43.19,43.27,43.17,43.19,82706.0,39.1855,39.2581,39.1674,39.1855,82706.0
2017-07-20 11:10:00,43.19,43.29,43.18,43.2,87808.0,39.1855,39.2763,39.1765,39.1946,87808.0
2017-07-20 11:20:00,43.21,43.24,43.17,43.19,65715.0,39.2037,39.2309,39.1674,39.1855,65715.0
2017-07-20 11:30:00,43.19,43.25,43.17,43.23,57372.0,39.1855,39.24,39.1674,39.2218,57372.0
2017-07-20 11:40:00,43.23,43.28,43.2,43.26,133616.0,39.2218,39.2672,39.1946,39.249,133616.0
2017-07-20 11:50:00,43.26,43.28,43.21,43.22,92464.0,39.249,39.2672,39.2037,39.2128,92464.0
2017-07-20 12:00:00,43.22,43.25,43.2,43.23,54003.0,39.2128,39.24,39.1946,39.2218,54003.0
2017-07-20 12:10:00,43.23,43.31,43.22,43.31,114626.0,39.2218,39.2944,39.2128,39.2944,114626.0
2017-07-20 12:20:00,43.31,43.32,43.25,43.25,64590.0,39.2944,39.3035,39.24,39.24,64590.0
2017-07-20 12:30:00,43.25,43.27,43.21,43.22,75992.0,39.24,39.2581,39.2037,39.2128,75992.0
2017-07-20 12:40:00,43.23,43.24,43.08,43.08,79296.0,39.2218,39.2309,39.0857,39.0857,79296.0
2017-07-20 12:50:00,43.08,43.13,43.08,43.12,63659.0,39.0857,39.1311,39.0857,39.122,63659.0
2017-07-20 13:00:00,43.13,43.16,42.92,43.07,123102.0,39.1311,39.1583,38.9406,39.0767,123102.0
2017-07-20 13:10:00,43.06,43.12,42.96,43.01,97371.0,39.0676,39.122,38.9769,39.0222,97371.0
2017-07-20 13:20:00,43.01,43.02,42.98,42.99,71967.0,39.0222,39.0313,38.995,39.0041,71967.0
2017-07-20 13:30:00,42.99,43.02,42.86,42.91,138704.0,39.0041,39.0313,38.8861,38.9315,138704.0
2017-07-20 13:40:00,42.9,42.96,42.9,42.9,63296.0,38.9224,38.9769,38.9224,38.9224,63296.0
2017-07-20 13:50:00,42.91,42.91,42.85,42.9,121405.0,38.9315,38.9315,38.8771,38.9224,121405.0
2017-07-20 14:00:00,42.9,42.91,42.84,42.87,69978.0,38.9224,38.9315,38.868,38.8952,69978.0
2017-07-20 14:10:00,42.86,42.9,42.82,42.84,75179.0,38.8861,38.9224,38.8498,38.868,75179.0
2017-07-20 14:20:00,42.84,42.84,42.65,42.65,222578.0,38.868,38.868,38.6956,38.6956,222578.0
2017-07-20 14:30:00,42.65,42.7,42.51,42.55,197939.0,38.6956,38.741,38.5686,38.6049,197939.0
2017-07-20 14:40:00,42.54,42.76,42.53,42.76,94793.0,38.5958,38.7954,38.5867,38.7954,94793.0
2017-07-20 14:50:00,42.76,42.83,42.72,42.78,64766.0,38.7954,38.8589,38.7591,38.8136,64766.0
2017-07-20 15:00:00,42.79,42.81,42.76,42.77,96018.0,38.8226,38.8408,38.7954,38.8045,96018.0
2017-07-20 15:10:00,42.77,42.87,42.74,42.8,98013.0,38.8045,38.8952,38.7773,38.8317,98013.0
2017-07-20 15:20:00,42.8,42.82,42.77,42.8,91442.0,38.8317,38.8498,38.8045,38.8317,91442.0
2017-07-20 15:30:00,42.8,42.96,42.79,42.94,181334.0,38.8317,38.9769,38.8226,38.9587,181334.0
2017-07-20 15:40:00,42.93,42.99,42.87,42.95,171091.0,38.9496,39.0041,38.8952,38.9678,171091.0
2017-07-20 15:50:00,42.94,42.98,42.87,42.92,402403.0,38.9587,38.995,38.8952,38.9406,402403.0
2017-07-21 09:30:00,43.0,43.08,42.61,42.64,494719.0,39.0132,39.0857,38.6593,38.6865,494719.0
2017-07-21 09:40:00,42.64,42.73,42.5,42.55,205321.0,38.6865,38.7682,38.5595,38.6049,205321.0
2017-07-21 09:50:00,42.53,42.65,42.4,42.65,202661.0,38.5867,38.6956,38.4688,38.6956,202661.0
2017-07-21 10:00:00,42.65,42.81,42.61,42.8,122937.0,38.6956,38.8408,38.6593,38.8317,122937.0
2017-07-21 10:10:00,42.8,42.89,42.74,42.79,83830.0,38.8317,38.9134,38.7773,38.8226,83830.0
2017-07-21 10:20:00,42.79,42.89,42.76,42.82,48400.0,38.8226,38.9134,38.7954,38.8498,48400.0
2017-07-21 10:30:00,42.81,42.83,42.71,42.79,75272.0,38.8408,38.8589,38.75,38.8226,75272.0
2017-07-21 10:40:00,42.79,42.89,42.78,42.88,61206.0,38.8226,38.9134,38.8136,38.9043,61206.0
2017-07-21 10:50:00,42.89,42.89,42.74,42.77,37681.0,38.9134,38.9134,38.7773,38.8045,37681.0
2017-07-21 11:00:00,42.76,42.79,42.64,42.68,85431.0,38.7954,38.8226,38.6865,38.7228,85431.0
2017-07-21 11:10:00,42.67,42.76,42.63,42.75,56638.0,38.7138,38.7954,38.6775,38.7863,56638.0
2017-07-21 11:20:00,42.74,42.81,42.73,42.81,28410.0,38.7773,38.8408,38.7682,38.8408,28410.0
2017-07-21 11:30:00,42.8,42.88,42.78,42.85,55770.0,38.8317,38.9043,38.8136,38.8771,55770.0
2017-07-21 11:40:00,42.85,42.86,42.78,42.82,39911.0,38.8771,38.8861,38.8136,38.8498,39911.0
2017-07-21 11:50:00,42.81,42.84,42.73,42.84,48486.0,38.8408,38.868,38.7682,38.868,48486.0
2017-07-21 12:00:00,42.84,42.88,42.8,42.84,64127.0,38.868,38.9043,38.8317,38.868,64127.0
2017-07-21 12:10:00,42.84,42.91,42.81,42.89,60085.0,38.868,38.9315,38.8408,38.9134,60085.0
2017-07-21 12:20:00,42.88,42.95,42.87,42.93,47194.0,38.9043,38.9678,38.8952,38.9496,47194.0
2017-07-21 12:30:00,42.93,42.98,42.9,42.93,81117.0,38.9496,38.995,38.9224,38.9496,81117.0
2017-07-21 12:40:00,42.94,42.96,42.92,42.95,44018.0,38.9587,38.9769,38.9406,38.9678,44018.0
2017-07-21 12:50:00,42.95,42.95,42.93,42.94,41737.0,38.9678,38.9678,38.9496,38.9587,41737.0
2017-07-21 13:00:00,42.94,42.97,42.91,42.94,61748.0,38.9587,38.9859,38.9315,38.9587,61748.0
2017-07-21 13:10:00,42.95,42.98,42.94,42.97,40487.0,38.9678,38.995,38.9587,38.9859,40487.0
2017-07-21 13:20:00,42.96,42.99,42.92,42.94,30523.0,38.9769,39.0041,38.9406,38.9587,30523.0
2017-07-21 13:30:00,42.94,42.95,42.87,42.89,27776.0,38.9587,38.9678,38.8952,38.9134,27776.0
2017-07-21 13:40:00,42.89,42.93,42.89,42.93,15095.0,38.9134,38.9496,38.9134,38.9496,15095.0
2017-07-21 13:50:00,42.93,43.02,42.91,42.98,91832.0,38.9496,39.0313,38.9315,38.995,91832.0
2017-07-21 14:00:00,42.98,42.99,42.95,42.98,30614.0,38.995,39.0041,38.9678,38.995,30614.0
2017-07-21 14:10:00,42.98,43.03,42.96,42.97,59449.0,38.995,39.0404,38.9769,38.9859,59449.0
2017-07-21 14:20:00,42.98,43.03,42.96,43.02,46167.0,38.995,39.0404,38.9769,39.0313,46167.0
2017-07-21 14:30:00,43.02,43.09,42.99,43.05,33202.0,39.0313,39.0948,39.0041,39.0585,33202.0
2017-07-21 14:40:00,43.04,43.07,43.03,43.06,26599.0,39.0494,39.0767,39.0404,39.0676,26599.0
2017-07-21 14:50:00,43.06,43.09,43.03,43.09,71055.0,39.0676,39.0948,39.0404,39.0948,71055.0
2017-07-21 15:00:00,43.09,43.13,43.08,43.1,66239.0,39.0948,39.1311,39.0857,39.1039,66239.0
2017-07-21 15:10:00,43.1,43.12,43.06,43.08,73327.0,39.1039,39.122,39.0676,39.0857,73327.0
2017-07-21 15:20:00,43.08,43.1,43.06,43.08,105193.0,39.0857,39.1039,39.0676,39.0857,105193.0
2017-07-21 15:30:00,43.09,43.2,43.07,43.17,134820.0,39.0948,39.1946,39.0767,39.1674,134820.0
2017-07-21 15:40:00,43.18,43.24,43.13,43.15,188627.0,39.1765,39.2309,39.1311,39.1492,188627.0
2017-07-21 15:50:00,43.15,43.17,43.04,43.09,325932.0,39.1492,39.1674,39.0494,39.0948,325932.0
2017-07-24 09:30:00,43.14,43.34,43.13,43.18,284183.0,39.1402,39.3216,39.1311,39.1765,284183.0
2017-07-24 09:40:00,43.19,43.39,43.16,43.3,135233.0,39.1855,39.367,39.1583,39.2853,135233.0
2017-07-24 09:50:00,43.3,43.33,43.2,43.2,117991.0,39.2853,39.3126,39.1946,39.1946,117991.0
2017-07-24 10:00:00,43.21,43.27,43.13,43.23,82214.0,39.2037,39.2581,39.1311,39.2218,82214.0
2017-07-24 10:10:00,43.23,43.28,43.2,43.23,82644.0,39.2218,39.2672,39.1946,39.2218,82644.0
2017-07-24 10:20:00,43.23,43.33,43.23,43.33,79134.0,39.2218,39.3126,39.2218,39.3126,79134.0
2017-07-24 10:30:00,43.33,43.34,43.27,43.28,114099.0,39.3126,39.3216,39.2581,39.2672,114099.0
2017-07-24 10:40:00,43.28,43.3,43.25,43.29,182143.0,39.2672,39.2853,39.24,39.2763,182143.0
2017-07-24 10:50:00,43.29,43.31,43.23,43.28,120891.0,39.2763,39.2944,39.2218,39.2672,120891.0
2017-07-24 11:00:00,43.29,43.3,43.21,43.23,67926.0,39.2763,39.2853,39.2037,39.2218,67926.0
2017-07-24 11:10:00,43.23,43.24,43.06,43.1,140027.0,39.2218,39.2309,39.0676,39.1039,140027.0
2017-07-24 11:20:00,43.1,43.17,43.05,43.13,74974.0,39.1039,39.1674,39.0585,39.1311,74974.0
2017-07-24 11:30:00,43.13,43.21,43.13,43.19,57070.0,39.1311,39.2037,39.1311,39.1855,57070.0
2017-07-24 11:40:00,43.19,43.24,43.16,43.16,46824.0,39.1855,39.2309,39.1583,39.1583,46824.0
2017-07-24 11:50:00,43.16,43.21,43.16,43.19,34230.0,39.1583,39.2037,39.1583,39.1855,34230.0
2017-07-24 12:00:00,43.2,43.2,43.14,43.17,24479.0,39.1946,39.1946,39.1402,39.1674,24479.0
2017-07-24 12:10:00,43.18,43.23,43.13,43.21,41389.0,39.1765,39.2218,39.1311,39.2037,41389.0
2017-07-24 12:20:00,43.22,43.28,43.21,43.26,61275.0,39.2128,39.2672,39.2037,39.249,61275.0
2017-07-24 12:30:00,43.26,43.33,43.25,43.3,127332.0,39.249,39.3126,39.24,39.2853,127332.0
2017-07-24 12:40:00,43.3,43.44,43.3,43.41,87797.0,39.2853,39.4124,39.2853,39.3851,87797.0
2017-07-24 12:50:00,43.41,43.49,43.39,43.48,59229.0,39.3851,39.4577,39.367,39.4487,59229.0
2017-07-24 13:00:00,43.48,43.57,43.4,43.56,211155.0,39.4487,39.5303,39.3761,39.5212,211155.0
2017-07-24 13:10:00,43.55,43.58,43.53,43.55,59573.0,39.5122,39.5394,39.494,39.5122,59573.0
2017-07-24 13:20:00,43.54,43.62,43.54,43.58,96263.0,39.5031,39.5757,39.5031,39.5394,96263.0
2017-07-24 13:30:00,43.58,43.59,43.5,43.52,47407.0,39.5394,39.5485,39.4668,39.4849,47407.0
2017-07-24 13:40:00,43.53,43.66,43.53,43.64,107355.0,39.494,39.612,39.494,39.5938,107355.0
2017-07-24 13:50:00,43.64,43.64,43.51,43.51,37490.0,39.5938,39.5938,39.4759,39.4759,37490.0
2017-07-24 14:00:00,43.51,43.55,43.48,43.5,36822.0,39.4759,39.5122,39.4487,39.4668,36822.0
2017-07-24 14:10:00,43.5,43.53,43.49,43.5,48160.0,39.4668,39.494,39.4577,39.4668,48160.0
2017-07-24 14:20:00,43.5,43.53,43.47,43.49,67356.0,39.4668,39.494,39.4396,39.4577,67356.0
2017-07-24 14:30:00,43.49,43.57,43.48,43.54,51657.0,39.4577,39.5303,39.4487,39.5031,51657.0
2017-07-24 14:40:00,43.54,43.56,43.52,43.53,61688.0,39.5031,39.5212,39.4849,39.494,61688.0
2017-07-24 14:50:00,43.53,43.57,43.51,43.53,48675.0,39.494,39.5303,39.4759,39.494,48675.0
2017-07-24 15:00:00,43.54,43.55,43.48,43.53,43320.0,39.5031,39.5122,39.4487,39.494,43320.0
2017-07-24 15:10:00,43.53,43.65,43.52,43.63,81409.0,39.494,39.6029,39.4849,39.5847,81409.0
2017-07-24 15:20:00,43.63,43.68,43.61,43.66,70032.0,39.5847,39.6301,39.5666,39.612,70032.0
2017-07-24 15:30:00,43.67,43.68,43.61,43.64,80797.0,39.621,39.6301,39.5666,39.5938,80797.0
2017-07-24 15:40:00,43.64,43.66,43.58,43.61,129570.0,39.5938,39.612,39.5394,39.5666,129570.0
2017-07-24 15:50:00,43.6,43.61,43.5,43.55,349003.0,39.5575,39.5666,39.4668,39.5122,349003.0
2017-07-25 09:30:00,43.76,43.9,43.33,43.44,603809.0,39.7027,39.8297,39.3126,39.4124,603809.0
2017-07-25 09:40:00,43.44,43.5,43.27,43.45,306840.0,39.4124,39.4668,39.2581,39.4214,306840.0
2017-07-25 09:50:00,43.47,43.69,43.39,43.68,240440.0,39.4396,39.6392,39.367,39.6301,240440.0
2017-07-25 10:00:00,43.68,43.79,43.58,43.74,232684.0,39.6301,39.7299,39.5394,39.6845,232684.0
2017-07-25 10:10:00,43.74,43.8,43.69,43.72,129200.0,39.6845,39.739,39.6392,39.6664,129200.0
2017-07-25 10:20:00,43.72,43.76,43.65,43.73,131202.0,39.6664,39.7027,39.6029,39.6755,131202.0
2017-07-25 10:30:00,43.73,43.73,43.45,43.61,200279.0,39.6755,39.6755,39.4214,39.5666,200279.0
2017-07-25 10:40:00,43.62,43.86,43.62,43.8,208674.0,39.5757,39.7934,39.5757,39.739,208674.0
2017-07-25 10:50:00,43.8,43.87,43.69,43.79,102706.0,39.739,39.8025,39.6392,39.7299,102706.0
2017-07-25 11:00:00,43.79,43.98,43.77,43.97,187874.0,39.7299,39.9023,39.7118,39.8932,187874.0
2017-07-25 11:10:00,43.97,44.32,43.97,44.32,451748.0,39.8932,40.2108,39.8932,40.2108,451748.0
2017-07-25 11:20:00,44.3,44.46,44.25,44.37,513944.0,40.1926,40.3378,40.1473,40.2561,513944.0
2017-07-25 11:30:00,44.36,44.44,44.29,44.36,207049.0,40.2471,40.3196,40.1836,40.2471,207049.0
2017-07-25 11:40:00,44.36,44.42,44.32,44.35,121812.0,40.2471,40.3015,40.2108,40.238,121812.0
2017-07-25 11:50:00,44.36,44.48,44.35,44.44,144661.0,40.2471,40.3559,40.238,40.3196,144661.0
2017-07-25 12:00:00,44.45,44.49,44.33,44.39,131937.0,40.3287,40.365,40.2198,40.2743,131937.0
2017-07-25 12:10:00,44.38,44.38,44.29,44.3,91124.0,40.2652,40.2652,40.1836,40.1926,91124.0
2017-07-25 12:20:00,44.31,44.4,44.31,44.35,128217.0,40.2017,40.2834,40.2017,40.238,128217.0
2017-07-25 12:30:00,44.35,44.42,44.31,44.41,164995.0,40.238,40.3015,40.2017,40.2924,164995.0
2017-07-25 12:40:00,44.41,44.6,44.4,44.6,208419.0,40.2924,40.4648,40.2834,40.4648,208419.0
2017-07-25 12:50:00,44.59,44.73,44.59,44.65,252909.0,40.4557,40.5828,40.4557,40.5102,252909.0
2017-07-25 13:00:00,44.65,44.68,44.56,44.65,119524.0,40.5102,40.5374,40.4285,40.5102,119524.0
2017-07-25 13:10:00,44.65,44.69,44.59,44.62,84073.0,40.5102,40.5465,40.4557,40.483,84073.0
2017-07-25 13:20:00,44.62,44.64,44.52,44.55,94995.0,40.483,40.5011,40.3922,40.4194,94995.0
2017-07-25 13:30:00,44.55,44.56,44.39,44.4,115037.0,40.4194,40.4285,40.2743,40.2834,115037.0
2017-07-25 13:40:00,44.39,44.48,44.38,44.48,70268.0,40.2743,40.3559,40.2652,40.3559,70268.0
2017-07-25 13:50:00,44.48,44.53,44.46,44.49,73745.0,40.3559,40.4013,40.3378,40.365,73745.0
2017-07-25 14:00:00,44.49,44.52,44.43,44.51,69271.0,40.365,40.3922,40.3106,40.3832,69271.0
2017-07-25 14:10:00,44.5,44.64,44.48,44.54,212728.0,40.3741,40.5011,40.3559,40.4104,212728.0
2017-07-25 14:20:00,44.54,44.55,44.45,44.46,69907.0,40.4104,40.4194,40.3287,40.3378,69907.0
2017-07-25 14:30:00,44.46,44.54,44.43,44.52,86018.0,40.3378,40.4104,40.3106,40.3922,86018.0
2017-07-25 14:40:00,44.52,44.6,44.51,44.56,102740.0,40.3922,40.4648,40.3832,40.4285,102740.0
2017-07-25 14:50:00,44.57,44.62,44.54,44.6,121231.0,40.4376,40.483,40.4104,40.4648,121231.0
2017-07-25 15:00:00,44.59,44.63,44.54,44.56,137959.0,40.4557,40.492,40.4104,40.4285,137959.0
2017-07-25 15:10:00,44.55,44.62,44.53,44.55,158272.0,40.4194,40.483,40.4013,40.4194,158272.0
2017-07-25 15:20:00,44.55,44.57,44.47,44.49,208426.0,40.4194,40.4376,40.3469,40.365,208426.0
2017-07-25 15:30:00,44.48,44.57,44.48,44.55,201361.0,40.3559,40.4376,40.3559,40.4194,201361.0
2017-07-25 15:40:00,44.54,44.55,44.48,44.53,245189.0,40.4104,40.4194,40.3559,40.4013,245189.0
2017-07-25 15:50:00,44.54,44.55,44.41,44.46,718731.0,40.4104,40.4194,40.2924,40.3378,718731.0
2017-07-26 09:30:00,44.76,45.3,44.61,45.08,914752.0,40.61,41.0999,40.4739,40.9003,914752.0
2017-07-26 09:40:00,45.08,45.21,44.86,45.05,501389.0,40.9003,41.0183,40.7007,40.8731,501389.0
2017-07-26 09:50:00,45.05,45.45,45.05,45.41,456562.0,40.8731,41.236,40.8731,41.1997,456562.0
2017-07-26 10:00:00,45.42,45.48,45.21,45.32,557402.0,41.2088,41.2632,41.0183,41.1181,557402.0
2017-07-26 10:10:00,45.32,45.6,45.29,45.55,507415.0,41.1181,41.3721,41.0908,41.3267,507415.0
2017-07-26 10:20:00,45.55,45.82,45.54,45.8,1005281.0,41.3267,41.5717,41.3177,41.5535,1005281.0
2017-07-26 10:30:00,45.82,45.82,45.61,45.62,368830.0,41.5717,41.5717,41.3812,41.3902,368830.0
2017-07-26 10:40:00,45.61,45.73,45.56,45.66,181905.0,41.3812,41.49,41.3358,41.4265,181905.0
2017-07-26 10:50:00,45.66,45.75,45.6,45.75,133267.0,41.4265,41.5082,41.3721,41.5082,133267.0
2017-07-26 11:00:00,45.75,45.99,45.73,45.96,481172.0,41.5082,41.7259,41.49,41.6987,481172.0
2017-07-26 11:10:00,45.97,46.17,45.97,46.08,298722.0,41.7078,41.8892,41.7078,41.8076,298722.0
2017-07-26 11:20:00,46.09,46.18,46.01,46.12,435068.0,41.8167,41.8983,41.7441,41.8439,435068.0
2017-07-26 11:30:00,46.14,46.36,46.13,46.3,521883.0,41.862,42.0616,41.853,42.0072,521883.0
2017-07-26 11:40:00,46.3,46.44,46.25,46.3,608671.0,42.0072,42.1342,41.9618,42.0072,608671.0
2017-07-26 11:50:00,46.3,46.46,46.26,46.44,407724.0,42.0072,42.1524,41.9709,42.1342,407724.0
2017-07-26 12:00:00,46.43,46.85,46.43,46.75,616942.0,42.1251,42.5062,42.1251,42.4155,616942.0
2017-07-26 12:10:00,46.76,46.79,46.24,46.25,375385.0,42.4245,42.4518,41.9528,41.9618,375385.0
2017-07-26 12:20:00,46.25,46.27,46.0,46.07,440166.0,41.9618,41.98,41.735,41.7985,440166.0
2017-07-26 12:30:00,46.07,46.19,45.97,46.01,270394.0,41.7985,41.9074,41.7078,41.7441,270394.0
2017-07-26 12:40:00,46.02,46.02,45.87,46.0,347624.0,41.7531,41.7531,41.6171,41.735,347624.0
2017-07-26 12:50:00,46.01,46.08,45.82,45.91,256273.0,41.7441,41.8076,41.5717,41.6533,256273.0
2017-07-26 13:00:00,45.9,45.9,45.68,45.72,251222.0,41.6443,41.6443,41.4447,41.481,251222.0
2017-07-26 13:10:00,45.72,45.78,45.57,45.68,403914.0,41.481,41.5354,41.3449,41.4447,403914.0
2017-07-26 13:20:00,45.7,45.79,45.67,45.69,220868.0,41.4628,41.5445,41.4356,41.4537,220868.0
2017-07-26 13:30:00,45.68,45.77,45.66,45.7,380915.0,41.4447,41.5263,41.4265,41.4628,380915.0
2017-07-26 13:40:00,45.7,45.88,45.66,45.68,269505.0,41.4628,41.6261,41.4265,41.4447,269505.0
2017-07-26 13:50:00,45.67,45.69,45.57,45.64,117047.0,41.4356,41.4537,41.3449,41.4084,117047.0
2017-07-26 14:00:00,45.66,45.81,45.63,45.74,139140.0,41.4265,41.5626,41.3993,41.4991,139140.0
2017-07-26 14:10:00,45.75,45.95,45.73,45.87,281231.0,41.5082,41.6896,41.49,41.6171,281231.0
2017-07-26 14:20:00,45.86,45.91,45.79,45.79,143460.0,41.608,41.6533,41.5445,41.5445,143460.0
2017-07-26 14:30:00,45.79,45.8,45.61,45.73,170410.0,41.5445,41.5535,41.3812,41.49,170410.0
2017-07-26 14:40:00,45.74,45.77,45.69,45.7,105632.0,41.4991,41.5263,41.4537,41.4628,105632.0
2017-07-26 14:50:00,45.7,45.76,45.69,45.72,143455.0,41.4628,41.5173,41.4537,41.481,143455.0
2017-07-26 15:00:00,45.72,45.77,45.71,45.75,177535.0,41.481,41.5263,41.4719,41.5082,177535.0
2017-07-26 15:10:00,45.75,45.82,45.73,45.82,329608.0,41.5082,41.5717,41.49,41.5717,329608.0
2017-07-26 15:20:00,45.82,45.91,45.8,45.87,205322.0,41.5717,41.6533,41.5535,41.6171,205322.0
2017-07-26 15:30:00,45.88,46.05,45.83,46.02,282627.0,41.6261,41.7804,41.5808,41.7531,282627.0
2017-07-26 15:40:00,46.01,46.02,45.96,45.99,381815.0,41.7441,41.7531,41.6987,41.7259,381815.0
2017-07-26 15:50:00,46.0,46.05,45.82,45.86,803177.0,41.735,41.7804,41.5717,41.608,803177.0
2017-07-27 09:30:00,46.5,46.72,45.78,45.82,1305156.0,42.1886,42.3882,41.5354,41.5717,1305156.0
2017-07-27 09:40:00,45.81,45.99,45.45,45.83,600969.0,41.5626,41.7259,41.236,41.5808,600969.0
2017-07-27 09:50:00,45.84,46.32,45.8,46.11,449194.0,41.5898,42.0253,41.5535,41.8348,449194.0
2017-07-27 10:00:00,46.14,46.53,46.12,46.29,560419.0,41.862,42.2159,41.8439,41.9981,560419.0
2017-07-27 10:10:00,46.29,46.67,46.27,46.66,309805.0,41.9981,42.3429,41.98,42.3338,309805.0
2017-07-27 10:20:00,46.66,46.85,46.65,46.85,413916.0,42.3338,42.5062,42.3247,42.5062,413916.0
2017-07-27 10:30:00,46.84,46.84,46.62,46.69,267206.0,42.4971,42.4971,42.2975,42.361,267206.0
2017-07-27 10:40:00,46.69,46.7,46.32,46.44,493821.0,42.361,42.3701,42.0253,42.1342,493821.0
2017-07-27 10:50:00,46.44,46.49,46.33,46.39,298567.0,42.1342,42.1796,42.0344,42.0888,298567.0
2017-07-27 11:00:00,46.38,46.41,46.07,46.11,258766.0,42.0798,42.107,41.7985,41.8348,258766.0
2017-07-27 11:10:00,46.11,46.45,46.07,46.44,339772.0,41.8348,42.1433,41.7985,42.1342,339772.0
2017-07-27 11:20:00,46.43,46.46,46.13,46.14,282473.0,42.1251,42.1524,41.853,41.862,282473.0
2017-07-27 11:30:00,46.14,46.29,46.13,46.29,148226.0,41.862,41.9981,41.853,41.9981,148226.0
2017-07-27 11:40:00,46.29,46.43,46.27,46.42,190210.0,41.9981,42.1251,41.98,42.1161,190210.0
2017-07-27 11:50:00,46.41,46.45,46.28,46.34,203396.0,42.107,42.1433,41.989,42.0435,203396.0
2017-07-27 12:00:00,46.33,46.37,46.18,46.18,97340.0,42.0344,42.0707,41.8983,41.8983,97340.0
2017-07-27 12:10:00,46.18,46.24,46.05,46.06,140702.0,41.8983,41.9528,41.7804,41.7894,140702.0
2017-07-27 12:20:00,46.06,46.07,45.62,45.63,305658.0,41.7894,41.7985,41.3902,41.3993,305658.0
2017-07-27 12:30:00,45.65,45.7,45.31,45.4,366454.0,41.4175,41.4628,41.109,41.1906,366454.0
2017-07-27 12:40:00,45.38,45.66,45.18,45.57,415392.0,41.1725,41.4265,40.991,41.3449,415392.0
2017-07-27 12:50:00,45.58,45.63,44.78,44.87,536102.0,41.3539,41.3993,40.6281,40.7098,536102.0
2017-07-27 13:00:00,44.88,45.3,44.79,45.14,583014.0,40.7188,41.0999,40.6372,40.9547,583014.0
2017-07-27 13:10:00,45.14,45.21,44.75,44.84,343716.0,40.9547,41.0183,40.6009,40.6826,343716.0
2017-07-27 13:20:00,44.83,44.85,44.0,44.24,681069.0,40.6735,40.6916,39.9204,40.1382,681069.0
2017-07-27 13:30:00,44.25,44.54,43.91,43.94,424776.0,40.1473,40.4104,39.8388,39.866,424776.0
2017-07-27 13:40:00,43.94,45.3,43.88,44.96,724760.0,39.866,41.0999,39.8116,40.7914,724760.0
2017-07-27 13:50:00,44.97,45.15,44.77,44.93,378523.0,40.8005,40.9638,40.619,40.7642,378523.0
2017-07-27 14:00:00,44.94,45.26,44.85,45.23,338601.0,40.7733,41.0636,40.6916,41.0364,338601.0
2017-07-27 14:10:00,45.23,45.32,45.05,45.08,248134.0,41.0364,41.1181,40.8731,40.9003,248134.0
2017-07-27 14:20:00,45.08,45.12,44.82,44.93,181699.0,40.9003,40.9366,40.6644,40.7642,181699.0
2017-07-27 14:30:00,44.93,45.06,44.88,44.99,111450.0,40.7642,40.8822,40.7188,40.8186,111450.0
2017-07-27 14:40:00,44.99,45.0,44.8,44.95,103390.0,40.8186,40.8277,40.6463,40.7824,103390.0
2017-07-27 14:50:00,44.96,45.09,44.92,45.07,90169.0,40.7914,40.9094,40.7551,40.8912,90169.0
2017-07-27 15:00:00,45.07,45.08,44.86,44.9,79005.0,40.8912,40.9003,40.7007,40.737,79005.0
2017-07-27 15:10:00,44.91,45.06,44.91,44.99,163733.0,40.7461,40.8822,40.7461,40.8186,163733.0
2017-07-27 15:20:00,44.98,45.1,44.96,45.03,179246.0,40.8096,40.9184,40.7914,40.8549,179246.0
2017-07-27 15:30:00,45.03,45.1,44.94,45.06,168215.0,40.8549,40.9184,40.7733,40.8822,168215.0
2017-07-27 15:40:00,45.05,45.09,44.96,45.05,258296.0,40.8731,40.9094,40.7914,40.8731,258296.0
2017-07-27 15:50:00,45.06,45.21,45.05,45.15,596953.0,40.8822,41.0183,40.8731,40.9638,596953.0
2017-07-28 09:30:00,44.7,45.11,44.2,45.03,670822.0,40.5555,40.9275,40.1019,40.8549,670822.0
2017-07-28 09:40:00,45.03,45.42,44.91,44.94,459856.0,40.8549,41.2088,40.7461,40.7733,459856.0
2017-07-28 09:50:00,44.94,45.33,44.92,45.23,329488.0,40.7733,41.1271,40.7551,41.0364,329488.0
2017-07-28 10:00:00,45.23,45.4,45.16,45.22,218941.0,41.0364,41.1906,40.9729,41.0273,218941.0
2017-07-28 10:10:00,45.21,45.35,45.05,45.13,232039.0,41.0183,41.1453,40.8731,40.9457,232039.0
2017-07-28 10:20:00,45.12,45.14,44.99,45.08,217076.0,40.9366,40.9547,40.8186,40.9003,217076.0
2017-07-28 10:30:00,45.09,45.16,44.89,45.03,239967.0,40.9094,40.9729,40.7279,40.8549,239967.0
2017-07-28 10:40:00,45.01,45.1,44.98,45.0,328187.0,40.8368,40.9184,40.8096,40.8277,328187.0
2017-07-28 10:50:00,45.0,45.12,44.97,45.05,165419.0,40.8277,40.9366,40.8005,40.8731,165419.0
2017-07-28 11:00:00,45.05,45.33,45.05,45.29,146397.0,40.8731,41.1271,40.8731,41.0908,146397.0
2017-07-28 11:10:00,45.28,45.39,45.25,45.31,189018.0,41.0818,41.1816,41.0545,41.109,189018.0
2017-07-28 11:20:00,45.31,45.31,45.12,45.17,191128.0,41.109,41.109,40.9366,40.982,191128.0
2017-07-28 11:30:00,45.16,45.23,45.11,45.13,180015.0,40.9729,41.0364,40.9275,40.9457,180015.0
2017-07-28 11:40:00,45.13,45.17,45.1,45.13,103455.0,40.9457,40.982,40.9184,40.9457,103455.0
2017-07-28 11:50:00,45.12,45.36,45.11,45.35,266423.0,40.9366,41.1543,40.9275,41.1453,266423.0
2017-07-28 12:00:00,45.34,45.49,45.29,45.47,220930.0,41.1362,41.2723,41.0908,41.2541,220930.0
2017-07-28 12:10:00,45.47,45.57,45.41,45.55,205557.0,41.2541,41.3449,41.1997,41.3267,205557.0
2017-07-28 12:20:00,45.55,45.84,45.5,45.84,222665.0,41.3267,41.5898,41.2814,41.5898,222665.0
2017-07-28 12:30:00,45.82,45.97,45.73,45.95,212048.0,41.5717,41.7078,41.49,41.6896,212048.0
2017-07-28 12:40:00,45.94,45.96,45.71,45.77,188092.0,41.6806,41.6987,41.4719,41.5263,188092.0
2017-07-28 12:50:00,45.77,45.81,45.6,45.61,158798.0,41.5263,41.5626,41.3721,41.3812,158798.0
2017-07-28 13:00:00,45.61,45.71,45.46,45.47,151605.0,41.3812,41.4719,41.2451,41.2541,151605.0
2017-07-28 13:10:00,45.47,45.55,45.42,45.47,173977.0,41.2541,41.3267,41.2088,41.2541,173977.0
2017-07-28 13:20:00,45.46,45.49,45.33,45.48,170436.0,41.2451,41.2723,41.1271,41.2632,170436.0
2017-07-28 13:30:00,45.48,45.48,45.35,45.42,143620.0,41.2632,41.2632,41.1453,41.2088,143620.0
2017-07-28 13:40:00,45.43,45.55,45.42,45.48,166602.0,41.2179,41.3267,41.2088,41.2632,166602.0
2017-07-28 13:50:00,45.48,45.51,45.36,45.38,112073.0,41.2632,41.2904,41.1543,41.1725,112073.0
2017-07-28 14:00:00,45.39,45.53,45.39,45.44,112156.0,41.1816,41.3086,41.1816,41.2269,112156.0
2017-07-28 14:10:00,45.44,45.47,45.36,45.46,90552.0,41.2269,41.2541,41.1543,41.2451,90552.0
2017-07-28 14:20:00,45.44,45.47,45.41,45.42,61180.0,41.2269,41.2541,41.1997,41.2088,61180.0
2017-07-28 14:30:00,45.41,45.53,45.37,45.46,109359.0,41.1997,41.3086,41.1634,41.2451,109359.0
2017-07-28 14:40:00,45.46,45.47,45.33,45.35,85603.0,41.2451,41.2541,41.1271,41.1453,85603.0
2017-07-28 14:50:00,45.36,45.38,45.28,45.33,111916.0,41.1543,41.1725,41.0818,41.1271,111916.0
2017-07-28 15:00:00,45.34,45.36,45.23,45.28,93519.0,41.1362,41.1543,41.0364,41.0818,93519.0
2017-07-28 15:10:00,45.28,45.28,45.07,45.12,143819.0,41.0818,41.0818,40.8912,40.9366,143819.0
2017-07-28 15:20:00,45.12,45.19,45.1,45.14,125826.0,40.9366,41.0001,40.9184,40.9547,125826.0
2017-07-28 15:30:00,45.14,45.2,45.11,45.11,122735.0,40.9547,41.0092,40.9275,40.9275,122735.0
2017-07-28 15:40:00,45.11,45.23,45.1,45.18,217628.0,40.9275,41.0364,40.9184,40.991,217628.0
2017-07-28 15:50:00,45.18,45.29,45.17,45.2,643682.0,40.991,41.0908,40.982,41.0092,643682.0
2017-07-31 09:30:00,45.25,45.72,45.25,45.53,1120451.0,41.0545,41.481,41.0545,41.3086,1120451.0
2017-07-31 09:40:00,45.53,45.85,45.48,45.79,475818.0,41.3086,41.5989,41.2632,41.5445,475818.0
2017-07-31 09:50:00,45.79,45.99,45.44,45.45,335713.0,41.5445,41.7259,41.2269,41.236,335713.0
2017-07-31 10:00:00,45.45,45.51,45.11,45.24,413207.0,41.236,41.2904,40.9275,41.0455,413207.0
2017-07-31 10:10:00,45.25,45.6,45.17,45.51,315240.0,41.0545,41.3721,40.982,41.2904,315240.0
2017-07-31 10:20:00,45.49,45.57,45.05,45.08,147898.0,41.2723,41.3449,40.8731,40.9003,147898.0
2017-07-31 10:30:00,45.06,45.09,44.78,44.98,442773.0,40.8822,40.9094,40.6281,40.8096,442773.0
2017-07-31 10:40:00,44.98,45.15,44.96,45.0,333769.0,40.8096,40.9638,40.7914,40.8277,333769.0
2017-07-31 10:50:00,45.01,45.08,44.88,45.05,298670.0,40.8368,40.9003,40.7188,40.8731,298670.0
2017-07-31 11:00:00,45.05,45.17,45.02,45.1,224418.0,40.8731,40.982,40.8459,40.9184,224418.0
2017-07-31 11:10:00,45.09,45.21,45.01,45.03,382061.0,40.9094,41.0183,40.8368,40.8549,382061.0
2017-07-31 11:20:00,45.04,45.05,44.9,44.92,211923.0,40.864,40.8731,40.737,40.7551,211923.0
2017-07-31 11:30:00,44.93,44.99,44.8,44.88,193958.0,40.7642,40.8186,40.6463,40.7188,193958.0
2017-07-31 11:40:00,44.88,44.91,44.85,44.89,228628.0,40.7188,40.7461,40.6916,40.7279,228628.0
2017-07-31 11:50:00,44.89,44.89,44.76,44.84,213135.0,40.7279,40.7279,40.61,40.6826,213135.0
2017-07-31 12:00:00,44.83,44.83,44.44,44.53,276653.0,40.6735,40.6735,40.3196,40.4013,276653.0
2017-07-31 12:10:00,44.55,44.68,44.5,44.68,207025.0,40.4194,40.5374,40.3741,40.5374,207025.0
2017-07-31 12:20:00,44.68,45.0,44.64,44.98,351544.0,40.5374,40.8277,40.5011,40.8096,351544.0
2017-07-31 12:30:00,44.98,45.05,44.91,45.05,208366.0,40.8096,40.8731,40.7461,40.8731,208366.0
2017-07-31 12:40:00,45.04,45.1,44.99,45.02,139356.0,40.864,40.9184,40.8186,40.8459,139356.0
2017-07-31 12:50:00,45.02,45.15,44.98,45.14,123650.0,40.8459,40.9638,40.8096,40.9547,123650.0
2017-07-31 13:00:00,45.14,45.15,44.97,45.0,118138.0,40.9547,40.9638,40.8005,40.8277,118138.0
2017-07-31 13:10:00,45.01,45.11,44.93,45.1,100936.0,40.8368,40.9275,40.7642,40.9184,100936.0
2017-07-31 13:20:00,45.09,45.11,45.02,45.09,115848.0,40.9094,40.9275,40.8459,40.9094,115848.0
2017-07-31 13:30:00,45.1,45.22,45.06,45.07,155071.0,40.9184,41.0273,40.8822,40.8912,155071.0
2017-07-31 13:40:00,45.08,45.12,45.01,45.05,333658.0,40.9003,40.9366,40.8368,40.8731,333658.0
2017-07-31 13:50:00,45.06,45.15,45.04,45.15,158219.0,40.8822,40.9638,40.864,40.9638,158219.0
2017-07-31 14:00:00,45.15,45.2,45.09,45.14,101587.0,40.9638,41.0092,40.9094,40.9547,101587.0
2017-07-31 14:10:00,45.13,45.37,45.1,45.37,153657.0,40.9457,41.1634,40.9184,41.1634,153657.0
2017-07-31 14:20:00,45.37,45.4,45.24,45.27,82821.0,41.1634,41.1906,41.0455,41.0727,82821.0
2017-07-31 14:30:00,45.27,45.37,45.26,45.34,106647.0,41.0727,41.1634,41.0636,41.1362,106647.0
2017-07-31 14:40:00,45.34,45.4,45.25,45.26,87536.0,41.1362,41.1906,41.0545,41.0636,87536.0
2017-07-31 14:50:00,45.25,45.29,45.21,45.27,59756.0,41.0545,41.0908,41.0183,41.0727,59756.0
2017-07-31 15:00:00,45.26,45.29,45.19,45.24,107461.0,41.0636,41.0908,41.0001,41.0455,107461.0
2017-07-31 15:10:00,45.23,45.26,45.18,45.2,180519.0,41.0364,41.0636,40.991,41.0092,180519.0
2017-07-31 15:20:00,45.2,45.2,45.05,45.08,140944.0,41.0092,41.0092,40.8731,40.9003,140944.0
2017-07-31 15:30:00,45.09,45.19,45.07,45.16,163257.0,40.9094,41.0001,40.8912,40.9729,163257.0
2017-07-31 15:40:00,45.15,45.18,45.08,45.16,233891.0,40.9638,40.991,40.9003,40.9729,233891.0
2017-07-31 15:50:00,45.15,45.24,45.05,45.17,815181.0,40.9638,41.0455,40.8731,40.982,815181.0
2017-08-01 09:30:00,45.82,45.91,45.51,45.84,563822.0,41.5717,41.6533,41.2904,41.5898,563822.0
2017-08-01 09:40:00,45.83,45.91,45.68,45.73,327395.0,41.5808,41.6533,41.4447,41.49,327395.0
2017-08-01 09:50:00,45.73,45.83,45.63,45.66,342830.0,41.49,41.5808,41.3993,41.4265,342830.0
2017-08-01 10:00:00,45.68,45.78,45.57,45.63,230000.0,41.4447,41.5354,41.3449,41.3993,230000.0
2017-08-01 10:10:00,45.64,45.73,45.6,45.65,133000.0,41.4084,41.49,41.3721,41.4175,133000.0
2017-08-01 10:20:00,45.65,45.66,45.25,45.49,287845.0,41.4175,41.4265,41.0545,41.2723,287845.0
2017-08-01 10:30:00,45.48,45.58,45.43,45.55,125675.0,41.2632,41.3539,41.2179,41.3267,125675.0
2017-08-01 10:40:00,45.55,45.61,45.47,45.56,96729.0,41.3267,41.3812,41.2541,41.3358,96729.0
2017-08-01 10:50:00,45.57,45.61,45.41,45.41,131623.0,41.3449,41.3812,41.1997,41.1997,131623.0
2017-08-01 11:00:00,45.41,45.5,45.35,45.42,109784.0,41.1997,41.2814,41.1453,41.2088,109784.0
2017-08-01 11:10:00,45.42,45.57,45.37,45.56,120413.0,41.2088,41.3449,41.1634,41.3358,120413.0
2017-08-01 11:20:00,45.56,45.6,45.31,45.34,163486.0,41.3358,41.3721,41.109,41.1362,163486.0
2017-08-01 11:30:00,45.34,45.45,45.32,45.39,109314.0,41.1362,41.236,41.1181,41.1816,109314.0
2017-08-01 11:40:00,45.39,45.54,45.39,45.48,84894.0,41.1816,41.3177,41.1816,41.2632,84894.0
2017-08-01 11:50:00,45.5,45.5,45.44,45.45,171054.0,41.2814,41.2814,41.2269,41.236,171054.0
2017-08-01 12:00:00,45.46,45.48,45.27,45.31,135422.0,41.2451,41.2632,41.0727,41.109,135422.0
2017-08-01 12:10:00,45.3,45.45,45.3,45.36,101754.0,41.0999,41.236,41.0999,41.1543,101754.0
2017-08-01 12:20:00,45.35,45.4,45.31,45.39,64812.0,41.1453,41.1906,41.109,41.1816,64812.0
2017-08-01 12:30:00,45.38,45.43,45.32,45.41,59649.0,41.1725,41.2179,41.1181,41.1997,59649.0
2017-08-01 12:40:00,45.42,45.46,45.34,45.44,72715.0,41.2088,41.2451,41.1362,41.2269,72715.0
2017-08-01 12:50:00,45.44,45.5,45.42,45.48,53260.0,41.2269,41.2814,41.2088,41.2632,53260.0
2017-08-01 13:00:00,45.48,45.51,45.4,45.51,55316.0,41.2632,41.2904,41.1906,41.2904,55316.0
2017-08-01 13:10:00,45.52,45.53,45.44,45.52,83221.0,41.2995,41.3086,41.2269,41.2995,83221.0
2017-08-01 13:20:00,45.52,45.56,45.48,45.52,57586.0,41.2995,41.3358,41.2632,41.2995,57586.0
2017-08-01 13:30:00,45.52,45.58,45.39,45.43,164066.0,41.2995,41.3539,41.1816,41.2179,164066.0
2017-08-01 13:40:00,45.43,45.5,45.39,45.4,61123.0,41.2179,41.2814,41.1816,41.1906,61123.0
2017-08-01 13:50:00,45.4,45.44,45.3,45.44,110213.0,41.1906,41.2269,41.0999,41.2269,110213.0
2017-08-01 14:00:00,45.45,45.56,45.41,45.5,73299.0,41.236,41.3358,41.1997,41.2814,73299.0
2017-08-01 14:10:00,45.5,45.55,45.47,45.55,97991.0,41.2814,41.3267,41.2541,41.3267,97991.0
2017-08-01 14:20:00,45.55,45.58,45.47,45.54,81760.0,41.3267,41.3539,41.2541,41.3177,81760.0
2017-08-01 14:30:00,45.54,45.57,45.49,45.57,82265.0,41.3177,41.3449,41.2723,41.3449,82265.0
2017-08-01 14:40:00,45.57,45.63,45.52,45.53,71073.0,41.3449,41.3993,41.2995,41.3086,71073.0
2017-08-01 14:50:00,45.54,45.57,45.48,45.5,73642.0,41.3177,41.3449,41.2632,41.2814,73642.0
2017-08-01 15:00:00,45.5,45.53,45.46,45.49,59969.0,41.2814,41.3086,41.2451,41.2723,59969.0
2017-08-01 15:10:00,45.49,45.53,45.46,45.48,81226.0,41.2723,41.3086,41.2451,41.2632,81226.0
2017-08-01 15:20:00,45.49,45.53,45.48,45.5,76975.0,41.2723,41.3086,41.2632,41.2814,76975.0
2017-08-01 15:30:00,45.51,45.6,45.48,45.58,113187.0,41.2904,41.3721,41.2632,41.3539,113187.0
2017-08-01 15:40:00,45.58,45.63,45.56,45.59,160415.0,41.3539,41.3993,41.3358,41.363,160415.0
2017-08-01 15:50:00,45.59,45.6,45.52,45.56,294285.0,41.363,41.3721,41.2995,41.3358,294285.0
2017-08-02 09:30:00,45.48,45.75,45.38,45.64,645545.0,41.2632,41.5082,41.1725,41.4084,645545.0
2017-08-02 09:40:00,45.63,45.7,45.28,45.39,431515.0,41.3993,41.4628,41.0818,41.1816,431515.0
2017-08-02 09:50:00,45.42,45.6,45.37,45.48,171465.0,41.2088,41.3721,41.1634,41.2632,171465.0
2017-08-02 10:00:00,45.5,45.55,45.31,45.38,210723.0,41.2814,41.3267,41.109,41.1725,210723.0
2017-08-02 10:10:00,45.38,45.39,45.06,45.08,327356.0,41.1725,41.1816,40.8822,40.9003,327356.0
2017-08-02 10:20:00,45.09,45.09,44.75,44.78,454804.0,40.9094,40.9094,40.6009,40.6281,454804.0
2017-08-02 10:30:00,44.76,44.88,44.76,44.87,281264.0,40.61,40.7188,40.61,40.7098,281264.0
2017-08-02 10:40:00,44.87,44.88,44.28,44.44,430829.0,40.7098,40.7188,40.1745,40.3196,430829.0
2017-08-02 10:50:00,44.45,44.62,44.36,44.44,223406.0,40.3287,40.483,40.2471,40.3196,223406.0
2017-08-02 11:00:00,44.44,44.6,44.19,44.2,491442.0,40.3196,40.4648,40.0928,40.1019,491442.0
2017-08-02 11:10:00,44.2,44.65,44.16,44.43,409144.0,40.1019,40.5102,40.0656,40.3106,409144.0
2017-08-02 11:20:00,44.42,44.63,44.4,44.59,273556.0,40.3015,40.492,40.2834,40.4557,273556.0
2017-08-02 11:30:00,44.6,44.71,44.55,44.69,158696.0,40.4648,40.5646,40.4194,40.5465,158696.0
2017-08-02 11:40:00,44.69,44.9,44.56,44.84,160093.0,40.5465,40.737,40.4285,40.6826,160093.0
2017-08-02 11:50:00,44.85,44.86,44.76,44.83,109279.0,40.6916,40.7007,40.61,40.6735,109279.0
2017-08-02 12:00:00,44.83,44.94,44.8,44.9,100397.0,40.6735,40.7733,40.6463,40.737,100397.0
2017-08-02 12:10:00,44.92,44.98,44.86,44.95,74771.0,40.7551,40.8096,40.7007,40.7824,74771.0
2017-08-02 12:20:00,44.95,44.97,44.81,44.82,61539.0,40.7824,40.8005,40.6553,40.6644,61539.0
2017-08-02 12:30:00,44.83,44.88,44.76,44.76,63350.0,40.6735,40.7188,40.61,40.61,63350.0
2017-08-02 12:40:00,44.77,44.89,44.75,44.83,86311.0,40.619,40.7279,40.6009,40.6735,86311.0
2017-08-02 12:50:00,44.82,44.83,44.69,44.73,75995.0,40.6644,40.6735,40.5465,40.5828,75995.0
2017-08-02 13:00:00,44.74,44.77,44.64,44.7,90894.0,40.5918,40.619,40.5011,40.5555,90894.0
2017-08-02 13:10:00,44.72,44.81,44.68,44.75,114385.0,40.5737,40.6553,40.5374,40.6009,114385.0
2017-08-02 13:20:00,44.75,44.97,44.74,44.97,76959.0,40.6009,40.8005,40.5918,40.8005,76959.0
2017-08-02 13:30:00,44.97,45.04,44.9,45.01,71177.0,40.8005,40.864,40.737,40.8368,71177.0
2017-08-02 13:40:00,45.03,45.2,45.03,45.17,83393.0,40.8549,41.0092,40.8549,40.982,83393.0
2017-08-02 13:50:00,45.17,45.31,45.14,45.23,102489.0,40.982,41.109,40.9547,41.0364,102489.0
2017-08-02 14:00:00,45.24,45.27,45.14,45.14,84393.0,41.0455,41.0727,40.9547,40.9547,84393.0
2017-08-02 14:10:00,45.14,45.24,45.08,45.17,63694.0,40.9547,41.0455,40.9003,40.982,63694.0
2017-08-02 14:20:00,45.18,45.23,45.14,45.19,60039.0,40.991,41.0364,40.9547,41.0001,60039.0
2017-08-02 14:30:00,45.19,45.32,45.17,45.31,78225.0,41.0001,41.1181,40.982,41.109,78225.0
2017-08-02 14:40:00,45.32,45.34,45.26,45.3,63775.0,41.1181,41.1362,41.0636,41.0999,63775.0
2017-08-02 14:50:00,45.3,45.33,45.22,45.28,50618.0,41.0999,41.1271,41.0273,41.0818,50618.0
2017-08-02 15:00:00,45.28,45.35,45.24,45.3,84541.0,41.0818,41.1453,41.0455,41.0999,84541.0
2017-08-02 15:10:00,45.3,45.33,45.21,45.25,55695.0,41.0999,41.1271,41.0183,41.0545,55695.0
2017-08-02 15:20:00,45.24,45.31,45.2,45.29,72873.0,41.0455,41.109,41.0092,41.0908,72873.0
2017-08-02 15:30:00,45.29,45.29,45.11,45.14,135370.0,41.0908,41.0908,40.9275,40.9547,135370.0
2017-08-02 15:40:00,45.15,45.25,45.13,45.24,129153.0,40.9638,41.0545,40.9457,41.0455,129153.0
2017-08-02 15:50:00,45.24,45.34,45.2,45.24,359905.0,41.0455,41.1362,41.0092,41.0455,359905.0
2017-08-03 09:30:00,45.48,45.73,45.24,45.41,554583.0,41.2632,41.49,41.0455,41.1997,554583.0
2017-08-03 09:40:00,45.41,45.5,44.81,45.06,552436.0,41.1997,41.2814,40.6553,40.8822,552436.0
2017-08-03 09:50:00,45.07,45.12,44.72,44.95,229338.0,40.8912,40.9366,40.5737,40.7824,229338.0
2017-08-03 10:00:00,44.94,45.02,44.76,44.87,241590.0,40.7733,40.8459,40.61,40.7098,241590.0
2017-08-03 10:10:00,44.87,45.0,44.66,44.99,340544.0,40.7098,40.8277,40.5192,40.8186,340544.0
2017-08-03 10:20:00,45.0,45.24,44.99,45.13,183782.0,40.8277,41.0455,40.8186,40.9457,183782.0
2017-08-03 10:30:00,45.14,45.27,45.1,45.2,167194.0,40.9547,41.0727,40.9184,41.0092,167194.0
2017-08-03 10:40:00,45.2,45.37,45.19,45.26,162772.0,41.0092,41.1634,41.0001,41.0636,162772.0
2017-08-03 10:50:00,45.27,45.6,45.27,45.5,295243.0,41.0727,41.3721,41.0727,41.2814,295243.0
2017-08-03 11:00:00,45.5,45.62,45.41,45.57,158456.0,41.2814,41.3902,41.1997,41.3449,158456.0
2017-08-03 11:10:00,45.58,45.65,45.34,45.34,148259.0,41.3539,41.4175,41.1362,41.1362,148259.0
2017-08-03 11:20:00,45.33,45.45,45.31,45.33,177244.0,41.1271,41.236,41.109,41.1271,177244.0
2017-08-03 11:30:00,45.33,45.34,45.22,45.27,364668.0,41.1271,41.1362,41.0273,41.0727,364668.0
2017-08-03 11:40:00,45.27,45.3,45.21,45.25,76441.0,41.0727,41.0999,41.0183,41.0545,76441.0
2017-08-03 11:50:00,45.25,45.29,45.15,45.18,194770.0,41.0545,41.0908,40.9638,40.991,194770.0
2017-08-03 12:00:00,45.19,45.35,45.17,45.27,296853.0,41.0001,41.1453,40.982,41.0727,296853.0
2017-08-03 12:10:00,45.28,45.34,45.23,45.29,185766.0,41.0818,41.1362,41.0364,41.0908,185766.0
2017-08-03 12:20:00,45.29,45.4,45.25,45.39,147093.0,41.0908,41.1906,41.0545,41.1816,147093.0
2017-08-03 12:30:00,45.4,45.42,45.37,45.4,90370.0,41.1906,41.2088,41.1634,41.1906,90370.0
2017-08-03 12:40:00,45.4,45.4,45.29,45.35,74528.0,41.1906,41.1906,41.0908,41.1453,74528.0
2017-08-03 12:50:00,45.34,45.37,45.31,45.34,86721.0,41.1362,41.1634,41.109,41.1362,86721.0
2017-08-03 13:00:00,45.34,45.37,45.28,45.3,100921.0,41.1362,41.1634,41.0818,41.0999,100921.0
2017-08-03 13:10:00,45.29,45.38,45.26,45.36,119003.0,41.0908,41.1725,41.0636,41.1543,119003.0
2017-08-03 13:20:00,45.38,45.39,45.28,45.33,48317.0,41.1725,41.1816,41.0818,41.1271,48317.0
2017-08-03 13:30:00,45.33,45.4,45.28,45.38,78434.0,41.1271,41.1906,41.0818,41.1725,78434.0
2017-08-03 13:40:00,45.37,45.44,45.35,45.42,55441.0,41.1634,41.2269,41.1453,41.2088,55441.0
2017-08-03 13:50:00,45.42,45.49,45.41,45.48,59468.0,41.2088,41.2723,41.1997,41.2632,59468.0
2017-08-03 14:00:00,45.48,45.49,45.44,45.44,66721.0,41.2632,41.2723,41.2269,41.2269,66721.0
2017-08-03 14:10:00,45.44,45.46,45.35,45.38,44617.0,41.2269,41.2451,41.1453,41.1725,44617.0
2017-08-03 14:20:00,45.39,45.44,45.34,45.44,92159.0,41.1816,41.2269,41.1362,41.2269,92159.0
2017-08-03 14:30:00,45.43,45.43,45.35,45.39,68942.0,41.2179,41.2179,41.1453,41.1816,68942.0
2017-08-03 14:40:00,45.39,45.39,45.3,45.34,115687.0,41.1816,41.1816,41.0999,41.1362,115687.0
2017-08-03 14:50:00,45.35,45.37,45.31,45.36,72028.0,41.1453,41.1634,41.109,41.1543,72028.0
2017-08-03 15:00:00,45.36,45.39,45.33,45.35,83209.0,41.1543,41.1816,41.1271,41.1453,83209.0
2017-08-03 15:10:00,45.35,45.42,45.31,45.39,72949.0,41.1453,41.2088,41.109,41.1816,72949.0
2017-08-03 15:20:00,45.39,45.42,45.35,45.38,64101.0,41.1816,41.2088,41.1453,41.1725,64101.0
2017-08-03 15:30:00,45.39,45.39,45.17,45.31,477229.0,41.1816,41.1816,40.982,41.109,477229.0
2017-08-03 15:40:00,45.31,45.35,45.27,45.34,178721.0,41.109,41.1453,41.0727,41.1362,178721.0
2017-08-03 15:50:00,45.34,45.39,45.27,45.31,694591.0,41.1362,41.1816,41.0727,41.109,694591.0
2017-08-04 09:30:00,45.6,45.79,45.37,45.5,411766.0,41.3721,41.5445,41.1634,41.2814,411766.0
2017-08-04 09:40:00,45.49,45.95,45.44,45.83,356735.0,41.2723,41.6896,41.2269,41.5808,356735.0
2017-08-04 09:50:00,45.82,45.85,45.41,45.46,238618.0,41.5717,41.5989,41.1997,41.2451,238618.0
2017-08-04 10:00:00,45.47,45.62,45.34,45.43,197722.0,41.2541,41.3902,41.1362,41.2179,197722.0
2017-08-04 10:10:00,45.45,45.58,45.41,45.55,185251.0,41.236,41.3539,41.1997,41.3267,185251.0
2017-08-04 10:20:00,45.56,45.57,45.39,45.54,117414.0,41.3358,41.3449,41.1816,41.3177,117414.0
2017-08-04 10:30:00,45.55,45.59,45.48,45.51,92664.0,41.3267,41.363,41.2632,41.2904,92664.0
2017-08-04 10:40:00,45.51,45.6,45.49,45.6,56508.0,41.2904,41.3721,41.2723,41.3721,56508.0
2017-08-04 10:50:00,45.59,45.68,45.46,45.67,88610.0,41.363,41.4447,41.2451,41.4356,88610.0
2017-08-04 11:00:00,45.68,45.78,45.62,45.78,130825.0,41.4447,41.5354,41.3902,41.5354,130825.0
2017-08-04 11:10:00,45.77,46.12,45.74,46.12,262897.0,41.5263,41.8439,41.4991,41.8439,262897.0
2017-08-04 11:20:00,46.14,46.14,45.81,45.81,119984.0,41.862,41.862,41.5626,41.5626,119984.0
2017-08-04 11:30:00,45.81,45.94,45.77,45.87,59712.0,41.5626,41.6806,41.5263,41.6171,59712.0
2017-08-04 11:40:00,45.87,45.93,45.79,45.86,122143.0,41.6171,41.6715,41.5445,41.608,122143.0
2017-08-04 11:50:00,45.85,46.03,45.85,46.01,130742.0,41.5989,41.7622,41.5989,41.7441,130742.0
2017-08-04 12:00:00,46.02,46.03,45.92,45.95,67662.0,41.7531,41.7622,41.6624,41.6896,67662.0
2017-08-04 12:10:00,45.96,45.96,45.83,45.86,74141.0,41.6987,41.6987,41.5808,41.608,74141.0
2017-08-04 12:20:00,45.86,45.92,45.81,45.91,66981.0,41.608,41.6624,41.5626,41.6533,66981.0
2017-08-04 12:30:00,45.91,45.92,45.75,45.84,104220.0,41.6533,41.6624,41.5082,41.5898,104220.0
2017-08-04 12:40:00,45.84,45.93,45.83,45.91,61604.0,41.5898,41.6715,41.5808,41.6533,61604.0
2017-08-04 12:50:00,45.91,46.01,45.9,45.93,104402.0,41.6533,41.7441,41.6443,41.6715,104402.0
2017-08-04 13:00:00,45.93,45.96,45.8,45.87,102237.0,41.6715,41.6987,41.5535,41.6171,102237.0
2017-08-04 13:10:00,45.88,45.9,45.84,45.87,40916.0,41.6261,41.6443,41.5898,41.6171,40916.0
2017-08-04 13:20:00,45.87,45.96,45.86,45.91,71811.0,41.6171,41.6987,41.608,41.6533,71811.0
2017-08-04 13:30:00,45.92,45.99,45.92,45.97,47060.0,41.6624,41.7259,41.6624,41.7078,47060.0
2017-08-04 13:40:00,45.96,45.97,45.91,45.95,37360.0,41.6987,41.7078,41.6533,41.6896,37360.0
2017-08-04 13:50:00,45.96,45.99,45.94,45.96,79727.0,41.6987,41.7259,41.6806,41.6987,79727.0
2017-08-04 14:00:00,45.96,45.99,45.91,45.98,70816.0,41.6987,41.7259,41.6533,41.7169,70816.0
2017-08-04 14:10:00,45.98,46.16,45.98,46.16,114093.0,41.7169,41.8802,41.7169,41.8802,114093.0
2017-08-04 14:20:00,46.16,46.17,46.05,46.06,100867.0,41.8802,41.8892,41.7804,41.7894,100867.0
2017-08-04 14:30:00,46.06,46.1,46.03,46.06,60064.0,41.7894,41.8257,41.7622,41.7894,60064.0
2017-08-04 14:40:00,46.07,46.12,46.03,46.11,74061.0,41.7985,41.8439,41.7622,41.8348,74061.0
2017-08-04 14:50:00,46.11,46.18,46.08,46.18,89709.0,41.8348,41.8983,41.8076,41.8983,89709.0
2017-08-04 15:00:00,46.18,46.35,46.17,46.3,145254.0,41.8983,42.0526,41.8892,42.0072,145254.0
2017-08-04 15:10:00,46.3,46.33,46.24,46.27,67553.0,42.0072,42.0344,41.9528,41.98,67553.0
2017-08-04 15:20:00,46.26,46.32,46.25,46.32,79352.0,41.9709,42.0253,41.9618,42.0253,79352.0
2017-08-04 15:30:00,46.31,46.34,46.24,46.3,118091.0,42.0163,42.0435,41.9528,42.0072,118091.0
2017-08-04 15:40:00,46.3,46.33,46.25,46.29,160409.0,42.0072,42.0344,41.9618,41.9981,160409.0
2017-08-04 15:50:00,46.29,46.42,46.29,46.4,557093.0,41.9981,42.1161,41.9981,42.0979,557093.0
2017-08-07 09:30:00,46.63,46.92,46.27,46.33,802123.0,42.3066,42.5697,41.98,42.0344,802123.0
2017-08-07 09:40:00,46.33,46.91,46.33,46.7,482562.0,42.0344,42.5606,42.0344,42.3701,482562.0
2017-08-07 09:50:00,46.71,46.9,46.7,46.83,392001.0,42.3792,42.5516,42.3701,42.488,392001.0
2017-08-07 10:00:00,46.83,47.24,46.83,47.16,650875.0,42.488,42.86,42.488,42.7875,650875.0
2017-08-07 10:10:00,47.17,47.55,47.1,47.54,1071975.0,42.7965,43.1413,42.733,43.1322,1071975.0
2017-08-07 10:20:00,47.54,47.7,47.35,47.46,1026905.0,43.1322,43.2774,42.9598,43.0596,1026905.0
2017-08-07 10:30:00,47.47,47.95,47.42,47.72,675585.0,43.0687,43.5042,43.0233,43.2955,675585.0
2017-08-07 10:40:00,47.73,47.75,47.52,47.57,310202.0,43.3046,43.3227,43.1141,43.1594,310202.0
2017-08-07 10:50:00,47.56,47.63,47.42,47.43,250597.0,43.1504,43.2139,43.0233,43.0324,250597.0
2017-08-07 11:00:00,47.44,47.7,47.34,47.66,204097.0,43.0415,43.2774,42.9508,43.2411,204097.0
2017-08-07 11:10:00,47.66,47.74,47.39,47.48,234515.0,43.2411,43.3137,42.9961,43.0778,234515.0
2017-08-07 11:20:00,47.47,47.62,47.42,47.59,154250.0,43.0687,43.2048,43.0233,43.1776,154250.0
2017-08-07 11:30:00,47.59,47.66,47.45,47.51,158611.0,43.1776,43.2411,43.0506,43.105,158611.0
2017-08-07 11:40:00,47.52,47.65,47.48,47.61,160562.0,43.1141,43.232,43.0778,43.1957,160562.0
2017-08-07 11:50:00,47.61,47.63,47.51,47.54,89604.0,43.1957,43.2139,43.105,43.1322,89604.0
2017-08-07 12:00:00,47.53,47.58,47.48,47.54,235416.0,43.1231,43.1685,43.0778,43.1322,235416.0
2017-08-07 12:10:00,47.53,47.57,47.31,47.33,153366.0,43.1231,43.1594,42.9235,42.9417,153366.0
2017-08-07 12:20:00,47.34,47.45,47.34,47.4,105338.0,42.9508,43.0506,42.9508,43.0052,105338.0
2017-08-07 12:30:00,47.41,47.42,47.21,47.21,117937.0,43.0143,43.0233,42.8328,42.8328,117937.0
2017-08-07 12:40:00,47.22,47.43,47.2,47.41,96792.0,42.8419,43.0324,42.8237,43.0143,96792.0
2017-08-07 12:50:00,47.42,47.5,47.39,47.48,62721.0,43.0233,43.0959,42.9961,43.0778,62721.0
2017-08-07 13:00:00,47.48,47.49,47.41,47.41,67951.0,43.0778,43.0869,43.0143,43.0143,67951.0
2017-08-07 13:10:00,47.41,47.46,47.31,47.36,52713.0,43.0143,43.0596,42.9235,42.9689,52713.0
2017-08-07 13:20:00,47.36,47.45,47.34,47.43,65467.0,42.9689,43.0506,42.9508,43.0324,65467.0
2017-08-07 13:30:00,47.43,47.44,47.33,47.33,50968.0,43.0324,43.0415,42.9417,42.9417,50968.0
2017-08-07 13:40:00,47.34,47.39,47.31,47.35,84591.0,42.9508,42.9961,42.9235,42.9598,84591.0
2017-08-07 13:50:00,47.35,47.36,47.26,47.33,91795.0,42.9598,42.9689,42.8782,42.9417,91795.0
2017-08-07 14:00:00,47.34,47.47,47.33,47.36,123263.0,42.9508,43.0687,42.9417,42.9689,123263.0
2017-08-07 14:10:00,47.37,47.38,47.29,47.31,99021.0,42.978,42.9871,42.9054,42.9235,99021.0
2017-08-07 14:20:00,47.32,47.32,47.25,47.25,67854.0,42.9326,42.9326,42.8691,42.8691,67854.0
2017-08-07 14:30:00,47.25,47.36,47.25,47.36,119326.0,42.8691,42.9689,42.8691,42.9689,119326.0
2017-08-07 14:40:00,47.35,47.39,47.31,47.37,86096.0,42.9598,42.9961,42.9235,42.978,86096.0
2017-08-07 14:50:00,47.37,47.44,47.33,47.39,117723.0,42.978,43.0415,42.9417,42.9961,117723.0
2017-08-07 15:00:00,47.4,47.43,47.36,47.39,86723.0,43.0052,43.0324,42.9689,42.9961,86723.0
2017-08-07 15:10:00,47.39,47.47,47.39,47.45,82308.0,42.9961,43.0687,42.9961,43.0506,82308.0
2017-08-07 15:20:00,47.45,47.53,47.44,47.52,119002.0,43.0506,43.1231,43.0415,43.1141,119002.0
2017-08-07 15:30:00,47.52,47.55,47.49,47.51,174705.0,43.1141,43.1413,43.0869,43.105,174705.0
2017-08-07 15:40:00,47.52,47.55,47.48,47.51,230128.0,43.1141,43.1413,43.0778,43.105,230128.0
2017-08-07 15:50:00,47.52,47.59,47.5,47.56,441298.0,43.1141,43.1776,43.0959,43.1504,441298.0
2017-08-08 09:30:00,47.9,48.99,47.67,47.84,1983893.0,43.4588,44.4478,43.2502,43.4044,1983893.0
2017-08-08 09:40:00,47.84,48.07,47.63,47.77,685412.0,43.4044,43.6131,43.2139,43.3409,685412.0
2017-08-08 09:50:00,47.79,48.72,47.72,48.67,953686.0,43.359,44.2028,43.2955,44.1574,953686.0
2017-08-08 10:00:00,48.67,48.74,48.24,48.47,795304.0,44.1574,44.221,43.7673,43.976,795304.0
2017-08-08 10:10:00,48.46,48.5,48.21,48.46,777403.0,43.9669,44.0032,43.7401,43.9669,777403.0
2017-08-08 10:20:00,48.46,48.49,48.29,48.3,448702.0,43.9669,43.9941,43.8127,43.8218,448702.0
2017-08-08 10:30:00,48.29,48.5,48.26,48.45,267871.0,43.8127,44.0032,43.7855,43.9578,267871.0
2017-08-08 10:40:00,48.45,48.46,48.12,48.14,304168.0,43.9578,43.9669,43.6584,43.6766,304168.0
2017-08-08 10:50:00,48.14,48.22,47.93,48.06,410880.0,43.6766,43.7492,43.4861,43.604,410880.0
2017-08-08 11:00:00,48.06,48.32,48.03,48.2,286413.0,43.604,43.8399,43.5768,43.731,286413.0
2017-08-08 11:10:00,48.19,48.38,48.17,48.34,211926.0,43.722,43.8943,43.7038,43.858,211926.0
2017-08-08 11:20:00,48.33,48.4,48.26,48.31,191676.0,43.849,43.9125,43.7855,43.8308,191676.0
2017-08-08 11:30:00,48.32,48.45,48.31,48.42,225723.0,43.8399,43.9578,43.8308,43.9306,225723.0
2017-08-08 11:40:00,48.43,48.48,48.37,48.41,219692.0,43.9397,43.9851,43.8853,43.9216,219692.0
2017-08-08 11:50:00,48.41,48.59,48.35,48.58,279962.0,43.9216,44.0849,43.8671,44.0758,279962.0
2017-08-08 12:00:00,48.57,48.75,48.52,48.73,262457.0,44.0667,44.23,44.0214,44.2119,262457.0
2017-08-08 12:10:00,48.73,48.84,48.69,48.72,271914.0,44.2119,44.3117,44.1756,44.2028,271914.0
2017-08-08 12:20:00,48.71,48.88,48.71,48.84,143862.0,44.1937,44.348,44.1937,44.3117,143862.0
2017-08-08 12:30:00,48.83,48.85,48.65,48.71,206270.0,44.3026,44.3208,44.1393,44.1937,206270.0
2017-08-08 12:40:00,48.69,48.76,48.62,48.69,245761.0,44.1756,44.2391,44.1121,44.1756,245761.0
2017-08-08 12:50:00,48.68,48.71,48.59,48.63,174359.0,44.1665,44.1937,44.0849,44.1212,174359.0
2017-08-08 13:00:00,48.62,48.65,48.58,48.63,171896.0,44.1121,44.1393,44.0758,44.1212,171896.0
2017-08-08 13:10:00,48.64,48.67,48.54,48.63,150308.0,44.1302,44.1574,44.0395,44.1212,150308.0
2017-08-08 13:20:00,48.63,48.77,48.53,48.53,233847.0,44.1212,44.2482,44.0304,44.0304,233847.0
2017-08-08 13:30:00,48.54,48.54,48.24,48.4,221688.0,44.0395,44.0395,43.7673,43.9125,221688.0
2017-08-08 13:40:00,48.41,48.51,48.36,48.48,132363.0,43.9216,44.0123,43.8762,43.9851,132363.0
2017-08-08 13:50:00,48.48,48.51,48.42,48.44,89353.0,43.9851,44.0123,43.9306,43.9488,89353.0
2017-08-08 14:00:00,48.43,48.46,48.38,48.42,84771.0,43.9397,43.9669,43.8943,43.9306,84771.0
2017-08-08 14:10:00,48.42,48.53,48.4,48.5,166621.0,43.9306,44.0304,43.9125,44.0032,166621.0
2017-08-08 14:20:00,48.5,48.52,48.37,48.42,135650.0,44.0032,44.0214,43.8853,43.9306,135650.0
2017-08-08 14:30:00,48.42,48.47,48.36,48.4,118803.0,43.9306,43.976,43.8762,43.9125,118803.0
2017-08-08 14:40:00,48.4,48.42,48.33,48.37,90401.0,43.9125,43.9306,43.849,43.8853,90401.0
2017-08-08 14:50:00,48.36,48.44,48.36,48.41,95293.0,43.8762,43.9488,43.8762,43.9216,95293.0
2017-08-08 15:00:00,48.41,48.49,48.33,48.49,106630.0,43.9216,43.9941,43.849,43.9941,106630.0
2017-08-08 15:10:00,48.5,48.53,48.44,48.51,117536.0,44.0032,44.0304,43.9488,44.0123,117536.0
2017-08-08 15:20:00,48.5,48.57,48.27,48.34,264307.0,44.0032,44.0667,43.7945,43.858,264307.0
2017-08-08 15:30:00,48.34,48.36,48.06,48.11,364469.0,43.858,43.8762,43.604,43.6494,364469.0
2017-08-08 15:40:00,48.11,48.17,48.01,48.14,330147.0,43.6494,43.7038,43.5586,43.6766,330147.0
2017-08-08 15:50:00,48.13,48.19,48.01,48.15,649277.0,43.6675,43.722,43.5586,43.6857,649277.0
2017-08-09 09:30:00,47.64,47.69,46.89,47.2,916027.0,43.2229,43.2683,42.5425,42.8237,916027.0
2017-08-09 09:40:00,47.19,47.5,47.06,47.49,767759.0,42.8147,43.0959,42.6967,43.0869,767759.0
2017-08-09 09:50:00,47.47,47.64,47.34,47.59,417846.0,43.0687,43.2229,42.9508,43.1776,417846.0
2017-08-09 10:00:00,47.6,47.65,47.31,47.35,371596.0,43.1867,43.232,42.9235,42.9598,371596.0
2017-08-09 10:10:00,47.35,47.59,47.34,47.56,389094.0,42.9598,43.1776,42.9508,43.1504,389094.0
2017-08-09 10:20:00,47.56,47.73,47.54,47.65,272913.0,43.1504,43.3046,43.1322,43.232,272913.0
2017-08-09 10:30:00,47.65,47.77,47.62,47.73,295627.0,43.232,43.3409,43.2048,43.3046,295627.0
2017-08-09 10:40:00,47.71,47.71,47.56,47.62,145730.0,43.2865,43.2865,43.1504,43.2048,145730.0
2017-08-09 10:50:00,47.61,47.83,47.55,47.73,128366.0,43.1957,43.3953,43.1413,43.3046,128366.0
2017-08-09 11:00:00,47.73,47.83,47.68,47.75,105924.0,43.3046,43.3953,43.2592,43.3227,105924.0
2017-08-09 11:10:00,47.76,47.76,47.61,47.64,158534.0,43.3318,43.3318,43.1957,43.2229,158534.0
2017-08-09 11:20:00,47.64,47.82,47.64,47.74,134724.0,43.2229,43.3863,43.2229,43.3137,134724.0
2017-08-09 11:30:00,47.75,47.85,47.75,47.81,175910.0,43.3227,43.4135,43.3227,43.3772,175910.0
2017-08-09 11:40:00,47.81,47.82,47.72,47.8,171603.0,43.3772,43.3863,43.2955,43.3681,171603.0
2017-08-09 11:50:00,47.79,47.88,47.77,47.86,193038.0,43.359,43.4407,43.3409,43.4226,193038.0
2017-08-09 12:00:00,47.85,47.88,47.68,47.69,175053.0,43.4135,43.4407,43.2592,43.2683,175053.0
2017-08-09 12:10:00,47.69,47.83,47.66,47.8,179744.0,43.2683,43.3953,43.2411,43.3681,179744.0
2017-08-09 12:20:00,47.79,47.88,47.75,47.75,190844.0,43.359,43.4407,43.3227,43.3227,190844.0
2017-08-09 12:30:00,47.75,47.84,47.69,47.78,145634.0,43.3227,43.4044,43.2683,43.35,145634.0
2017-08-09 12:40:00,47.78,47.8,47.59,47.63,124868.0,43.35,43.3681,43.1776,43.2139,124868.0
2017-08-09 12:50:00,47.63,47.66,47.43,47.46,155407.0,43.2139,43.2411,43.0324,43.0596,155407.0
2017-08-09 13:00:00,47.46,47.57,47.42,47.53,106118.0,43.0596,43.1594,43.0233,43.1231,106118.0
2017-08-09 13:10:00,47.52,47.57,47.45,47.57,139986.0,43.1141,43.1594,43.0506,43.1594,139986.0
2017-08-09 13:20:00,47.57,47.63,47.54,47.58,94528.0,43.1594,43.2139,43.1322,43.1685,94528.0
2017-08-09 13:30:00,47.58,47.67,47.56,47.63,161498.0,43.1685,43.2502,43.1504,43.2139,161498.0
2017-08-09 13:40:00,47.64,47.71,47.63,47.7,117365.0,43.2229,43.2865,43.2139,43.2774,117365.0
2017-08-09 13:50:00,47.7,47.77,47.69,47.73,128169.0,43.2774,43.3409,43.2683,43.3046,128169.0
2017-08-09 14:00:00,47.73,47.74,47.65,47.71,112558.0,43.3046,43.3137,43.232,43.2865,112558.0
2017-08-09 14:10:00,47.71,47.72,47.58,47.65,133428.0,43.2865,43.2955,43.1685,43.232,133428.0
2017-08-09 14:20:00,47.65,47.7,47.58,47.59,127710.0,43.232,43.2774,43.1685,43.1776,127710.0
2017-08-09 14:30:00,47.58,47.58,47.46,47.47,179909.0,43.1685,43.1685,43.0596,43.0687,179909.0
2017-08-09 14:40:00,47.48,47.51,47.38,47.42,128277.0,43.0778,43.105,42.9871,43.0233,128277.0
2017-08-09 14:50:00,47.42,47.58,47.41,47.55,70327.0,43.0233,43.1685,43.0143,43.1413,70327.0
2017-08-09 15:00:00,47.54,47.58,47.39,47.4,141323.0,43.1322,43.1685,42.9961,43.0052,141323.0
2017-08-09 15:10:00,47.41,47.69,47.4,47.68,141005.0,43.0143,43.2683,43.0052,43.2592,141005.0
2017-08-09 15:20:00,47.68,47.7,47.55,47.59,152752.0,43.2592,43.2774,43.1413,43.1776,152752.0
2017-08-09 15:30:00,47.6,47.81,47.6,47.79,200828.0,43.1867,43.3772,43.1867,43.359,200828.0
2017-08-09 15:40:00,47.8,47.87,47.77,47.86,223073.0,43.3681,43.4316,43.3409,43.4226,223073.0
2017-08-09 15:50:00,47.86,47.88,47.69,47.85,707860.0,43.4226,43.4407,43.2683,43.4135,707860.0
2017-08-10 09:30:00,47.5,47.85,47.47,47.63,555582.0,43.0959,43.4135,43.0687,43.2139,555582.0
2017-08-10 09:40:00,47.63,47.63,46.81,46.91,711674.0,43.2139,43.2139,42.4699,42.5606,711674.0
2017-08-10 09:50:00,46.91,47.24,46.83,46.9,451204.0,42.5606,42.86,42.488,42.5516,451204.0
2017-08-10 10:00:00,46.92,46.93,46.27,46.44,556079.0,42.5697,42.5788,41.98,42.1342,556079.0
2017-08-10 10:10:00,46.46,46.8,46.39,46.8,462037.0,42.1524,42.4608,42.0888,42.4608,462037.0
2017-08-10 10:20:00,46.8,46.98,46.7,46.98,252490.0,42.4608,42.6241,42.3701,42.6241,252490.0
2017-08-10 10:30:00,46.98,46.99,46.76,46.84,215585.0,42.6241,42.6332,42.4245,42.4971,215585.0
2017-08-10 10:40:00,46.85,47.03,46.79,46.93,153695.0,42.5062,42.6695,42.4518,42.5788,153695.0
2017-08-10 10:50:00,46.93,47.02,46.9,46.92,225453.0,42.5788,42.6604,42.5516,42.5697,225453.0
2017-08-10 11:00:00,46.92,46.93,46.78,46.92,138297.0,42.5697,42.5788,42.4427,42.5697,138297.0
2017-08-10 11:10:00,46.92,46.93,46.81,46.9,263796.0,42.5697,42.5788,42.4699,42.5516,263796.0
2017-08-10 11:20:00,46.9,46.95,46.87,46.94,483544.0,42.5516,42.5969,42.5243,42.5879,483544.0
2017-08-10 11:30:00,46.94,46.96,46.87,46.93,179554.0,42.5879,42.606,42.5243,42.5788,179554.0
2017-08-10 11:40:00,46.92,46.96,46.67,46.7,348072.0,42.5697,42.606,42.3429,42.3701,348072.0
2017-08-10 11:50:00,46.7,46.73,46.48,46.57,225736.0,42.3701,42.3973,42.1705,42.2522,225736.0
2017-08-10 12:00:00,46.57,46.58,46.39,46.55,191950.0,42.2522,42.2612,42.0888,42.234,191950.0
2017-08-10 12:10:00,46.55,46.62,46.46,46.48,216240.0,42.234,42.2975,42.1524,42.1705,216240.0
2017-08-10 12:20:00,46.48,46.49,46.24,46.36,270020.0,42.1705,42.1796,41.9528,42.0616,270020.0
2017-08-10 12:30:00,46.36,46.39,45.76,46.04,887317.0,42.0616,42.0888,41.5173,41.7713,887317.0
2017-08-10 12:40:00,46.04,46.44,45.98,46.35,223357.0,41.7713,42.1342,41.7169,42.0526,223357.0
2017-08-10 12:50:00,46.35,46.6,46.25,46.56,268914.0,42.0526,42.2794,41.9618,42.2431,268914.0
2017-08-10 13:00:00,46.56,46.68,46.46,46.53,262707.0,42.2431,42.352,42.1524,42.2159,262707.0
2017-08-10 13:10:00,46.53,46.56,46.37,46.42,164525.0,42.2159,42.2431,42.0707,42.1161,164525.0
2017-08-10 13:20:00,46.4,46.64,46.34,46.58,189322.0,42.0979,42.3157,42.0435,42.2612,189322.0
2017-08-10 13:30:00,46.59,46.6,46.37,46.42,199442.0,42.2703,42.2794,42.0707,42.1161,199442.0
2017-08-10 13:40:00,46.44,46.45,46.29,46.39,124764.0,42.1342,42.1433,41.9981,42.0888,124764.0
2017-08-10 13:50:00,46.39,46.45,46.33,46.42,109237.0,42.0888,42.1433,42.0344,42.1161,109237.0
2017-08-10 14:00:00,46.41,46.41,46.15,46.16,181943.0,42.107,42.107,41.8711,41.8802,181943.0
2017-08-10 14:10:00,46.16,46.35,46.14,46.32,135588.0,41.8802,42.0526,41.862,42.0253,135588.0
2017-08-10 14:20:00,46.31,46.38,46.2,46.37,132671.0,42.0163,42.0798,41.9165,42.0707,132671.0
2017-08-10 14:30:00,46.36,46.52,46.31,46.37,124887.0,42.0616,42.2068,42.0163,42.0707,124887.0
2017-08-10 14:40:00,46.38,46.51,46.32,46.48,85751.0,42.0798,42.1977,42.0253,42.1705,85751.0
2017-08-10 14:50:00,46.49,46.5,46.4,46.46,73903.0,42.1796,42.1886,42.0979,42.1524,73903.0
2017-08-10 15:00:00,46.46,46.53,46.42,46.46,141675.0,42.1524,42.2159,42.1161,42.1524,141675.0
2017-08-10 15:10:00,46.46,46.47,46.26,46.32,295665.0,42.1524,42.1614,41.9709,42.0253,295665.0
2017-08-10 15:20:00,46.33,46.36,46.2,46.29,168595.0,42.0344,42.0616,41.9165,41.9981,168595.0
2017-08-10 15:30:00,46.29,46.33,46.0,46.02,361086.0,41.9981,42.0344,41.735,41.7531,361086.0
2017-08-10 15:40:00,46.01,46.1,45.94,45.97,509016.0,41.7441,41.8257,41.6806,41.7078,509016.0
2017-08-10 15:50:00,45.97,46.21,45.96,46.07,678073.0,41.7078,41.9255,41.6987,41.7985,678073.0
2017-08-11 09:30:00,45.5,46.04,45.25,45.55,1271033.0,41.2814,41.7713,41.0545,41.3267,1271033.0
2017-08-11 09:40:00,45.55,45.77,44.91,45.07,1105804.0,41.3267,41.5263,40.7461,40.8912,1105804.0
2017-08-11 09:50:00,45.05,45.52,45.05,45.43,787430.0,40.8731,41.2995,40.8731,41.2179,787430.0
2017-08-11 10:00:00,45.41,45.7,45.34,45.7,639279.0,41.1997,41.4628,41.1362,41.4628,639279.0
2017-08-11 10:10:00,45.69,45.83,45.54,45.64,514412.0,41.4537,41.5808,41.3177,41.4084,514412.0
2017-08-11 10:20:00,45.63,45.69,45.44,45.49,423554.0,41.3993,41.4537,41.2269,41.2723,423554.0
2017-08-11 10:30:00,45.5,45.8,45.49,45.62,564630.0,41.2814,41.5535,41.2723,41.3902,564630.0
2017-08-11 10:40:00,45.62,45.78,45.57,45.73,276517.0,41.3902,41.5354,41.3449,41.49,276517.0
2017-08-11 10:50:00,45.73,45.77,45.63,45.63,270948.0,41.49,41.5263,41.3993,41.3993,270948.0
2017-08-11 11:00:00,45.64,45.74,45.53,45.57,219335.0,41.4084,41.4991,41.3086,41.3449,219335.0
2017-08-11 11:10:00,45.58,45.7,45.42,45.45,328613.0,41.3539,41.4628,41.2088,41.236,328613.0
2017-08-11 11:20:00,45.46,45.49,45.34,45.35,318209.0,41.2451,41.2723,41.1362,41.1453,318209.0
2017-08-11 11:30:00,45.36,45.64,45.36,45.55,301628.0,41.1543,41.4084,41.1543,41.3267,301628.0
2017-08-11 11:40:00,45.55,45.72,45.52,45.62,410387.0,41.3267,41.481,41.2995,41.3902,410387.0
2017-08-11 11:50:00,45.62,45.65,45.48,45.53,185433.0,41.3902,41.4175,41.2632,41.3086,185433.0
2017-08-11 12:00:00,45.52,45.81,45.52,45.78,367939.0,41.2995,41.5626,41.2995,41.5354,367939.0
2017-08-11 12:10:00,45.79,46.18,45.77,46.14,462005.0,41.5445,41.8983,41.5263,41.862,462005.0
2017-08-11 12:20:00,46.15,46.19,46.01,46.13,259480.0,41.8711,41.9074,41.7441,41.853,259480.0
2017-08-11 12:30:00,46.13,46.15,46.02,46.09,182483.0,41.853,41.8711,41.7531,41.8167,182483.0
2017-08-11 12:40:00,46.09,46.22,46.04,46.16,273700.0,41.8167,41.9346,41.7713,41.8802,273700.0
2017-08-11 12:50:00,46.16,46.16,46.02,46.05,210302.0,41.8802,41.8802,41.7531,41.7804,210302.0
2017-08-11 13:00:00,46.05,46.16,46.03,46.09,258758.0,41.7804,41.8802,41.7622,41.8167,258758.0
2017-08-11 13:10:00,46.1,46.11,45.83,45.83,230481.0,41.8257,41.8348,41.5808,41.5808,230481.0
2017-08-11 13:20:00,45.85,45.98,45.85,45.87,120163.0,41.5989,41.7169,41.5989,41.6171,120163.0
2017-08-11 13:30:00,45.87,45.98,45.82,45.86,142089.0,41.6171,41.7169,41.5717,41.608,142089.0
2017-08-11 13:40:00,45.86,46.03,45.83,46.02,176388.0,41.608,41.7622,41.5808,41.7531,176388.0
2017-08-11 13:50:00,46.01,46.01,45.92,45.96,130146.0,41.7441,41.7441,41.6624,41.6987,130146.0
2017-08-11 14:00:00,45.96,46.01,45.92,46.0,166217.0,41.6987,41.7441,41.6624,41.735,166217.0
2017-08-11 14:10:00,45.99,46.01,45.91,45.91,175195.0,41.7259,41.7441,41.6533,41.6533,175195.0
2017-08-11 14:20:00,45.91,46.08,45.9,46.04,200371.0,41.6533,41.8076,41.6443,41.7713,200371.0
2017-08-11 14:30:00,46.03,46.08,45.88,45.91,163969.0,41.7622,41.8076,41.6261,41.6533,163969.0
2017-08-11 14:40:00,45.92,46.05,45.91,46.0,191898.0,41.6624,41.7804,41.6533,41.735,191898.0
2017-08-11 14:50:00,46.0,46.01,45.86,45.94,185826.0,41.735,41.7441,41.608,41.6806,185826.0
2017-08-11 15:00:00,45.95,46.0,45.9,45.91,159548.0,41.6896,41.735,41.6443,41.6533,159548.0
2017-08-11 15:10:00,45.91,45.95,45.75,45.77,289990.0,41.6533,41.6896,41.5082,41.5263,289990.0
2017-08-11 15:20:00,45.77,45.92,45.76,45.9,284620.0,41.5263,41.6624,41.5173,41.6443,284620.0
2017-08-11 15:30:00,45.9,45.9,45.77,45.9,428001.0,41.6443,41.6443,41.5263,41.6443,428001.0
2017-08-11 15:40:00,45.9,45.9,45.69,45.82,585355.0,41.6443,41.6443,41.4537,41.5717,585355.0
2017-08-11 15:50:00,45.83,45.91,45.74,45.88,905186.0,41.5808,41.6533,41.4991,41.6261,905186.0
2017-08-14 09:30:00,45.19,45.45,43.54,43.95,4341618.0,41.0001,41.236,39.5031,39.8751,4341618.0
2017-08-14 09:40:00,43.95,43.99,43.06,43.68,3109367.0,39.8751,39.9114,39.0676,39.6301,3109367.0
2017-08-14 09:50:00,43.7,43.74,43.31,43.58,1816771.0,39.6483,39.6845,39.2944,39.5394,1816771.0
2017-08-14 10:00:00,43.58,43.6,43.38,43.55,1528317.0,39.5394,39.5575,39.3579,39.5122,1528317.0
2017-08-14 10:10:00,43.53,43.79,43.36,43.7,1613287.0,39.494,39.7299,39.3398,39.6483,1613287.0
2017-08-14 10:20:00,43.71,43.78,43.53,43.66,1222685.0,39.6573,39.7208,39.494,39.612,1222685.0
2017-08-14 10:30:00,43.68,44.27,43.64,44.16,1531885.0,39.6301,40.1654,39.5938,40.0656,1531885.0
2017-08-14 10:40:00,44.19,44.57,44.13,44.52,1361480.0,40.0928,40.4376,40.0384,40.3922,1361480.0
2017-08-14 10:50:00,44.51,44.52,44.05,44.21,1011997.0,40.3832,40.3922,39.9658,40.111,1011997.0
2017-08-14 11:00:00,44.2,44.29,43.88,44.25,804197.0,40.1019,40.1836,39.8116,40.1473,804197.0
2017-08-14 11:10:00,44.27,44.37,44.03,44.35,421224.0,40.1654,40.2561,39.9477,40.238,421224.0
2017-08-14 11:20:00,44.35,44.86,44.32,44.84,1415620.0,40.238,40.7007,40.2108,40.6826,1415620.0
2017-08-14 11:30:00,44.84,45.04,44.76,45.0,1148147.0,40.6826,40.864,40.61,40.8277,1148147.0
2017-08-14 11:40:00,45.0,45.0,44.65,44.72,597980.0,40.8277,40.8277,40.5102,40.5737,597980.0
2017-08-14 11:50:00,44.71,44.75,44.54,44.66,356414.0,40.5646,40.6009,40.4104,40.5192,356414.0
2017-08-14 12:00:00,44.65,44.69,44.33,44.38,488521.0,40.5102,40.5465,40.2198,40.2652,488521.0
2017-08-14 12:10:00,44.37,44.64,44.37,44.4,286928.0,40.2561,40.5011,40.2561,40.2834,286928.0
2017-08-14 12:20:00,44.41,44.54,44.3,44.39,223112.0,40.2924,40.4104,40.1926,40.2743,223112.0
2017-08-14 12:30:00,44.39,44.41,44.03,44.23,476476.0,40.2743,40.2924,39.9477,40.1291,476476.0
2017-08-14 12:40:00,44.23,44.31,44.14,44.23,218447.0,40.1291,40.2017,40.0475,40.1291,218447.0
2017-08-14 12:50:00,44.23,44.43,44.21,44.36,365807.0,40.1291,40.3106,40.111,40.2471,365807.0
2017-08-14 13:00:00,44.37,44.5,44.23,44.37,337707.0,40.2561,40.3741,40.1291,40.2561,337707.0
2017-08-14 13:10:00,44.36,44.58,44.35,44.41,314753.0,40.2471,40.4467,40.238,40.2924,314753.0
2017-08-14 13:20:00,44.43,44.45,44.33,44.41,150474.0,40.3106,40.3287,40.2198,40.2924,150474.0
2017-08-14 13:30:00,44.43,44.46,44.26,44.39,213652.0,40.3106,40.3378,40.1563,40.2743,213652.0
2017-08-14 13:40:00,44.39,44.4,44.24,44.24,191693.0,40.2743,40.2834,40.1382,40.1382,191693.0
2017-08-14 13:50:00,44.25,44.38,44.24,44.28,245688.0,40.1473,40.2652,40.1382,40.1745,245688.0
2017-08-14 14:00:00,44.29,44.34,44.2,44.28,223833.0,40.1836,40.2289,40.1019,40.1745,223833.0
2017-08-14 14:10:00,44.27,44.39,44.1,44.16,805910.0,40.1654,40.2743,40.0112,40.0656,805910.0
2017-08-14 14:20:00,44.17,44.28,44.14,44.22,229449.0,40.0747,40.1745,40.0475,40.12,229449.0
2017-08-14 14:30:00,44.21,44.36,44.21,44.33,342339.0,40.111,40.2471,40.111,40.2198,342339.0
2017-08-14 14:40:00,44.35,44.38,44.24,44.25,145249.0,40.238,40.2652,40.1382,40.1473,145249.0
2017-08-14 14:50:00,44.24,44.29,44.2,44.27,272905.0,40.1382,40.1836,40.1019,40.1654,272905.0
2017-08-14 15:00:00,44.27,44.32,44.21,44.25,237144.0,40.1654,40.2108,40.111,40.1473,237144.0
2017-08-14 15:10:00,44.26,44.3,44.22,44.29,142211.0,40.1563,40.1926,40.12,40.1836,142211.0
2017-08-14 15:20:00,44.29,44.35,44.25,44.27,453531.0,40.1836,40.238,40.1473,40.1654,453531.0
2017-08-14 15:30:00,44.27,44.38,44.24,44.37,592409.0,40.1654,40.2652,40.1382,40.2561,592409.0
2017-08-14 15:40:00,44.36,44.47,44.25,44.27,649303.0,40.2471,40.3469,40.1473,40.1654,649303.0
2017-08-14 15:50:00,44.26,44.39,44.25,44.25,1120572.0,40.1563,40.2743,40.1473,40.1473,1120572.0
2017-08-15 09:30:00,44.94,44.98,44.33,44.59,1850488.0,40.7733,40.8096,40.2198,40.4557,1850488.0
2017-08-15 09:40:00,44.56,44.58,44.28,44.38,916308.0,40.4285,40.4467,40.1745,40.2652,916308.0
2017-08-15 09:50:00,44.38,44.55,44.31,44.53,573711.0,40.2652,40.4194,40.2017,40.4013,573711.0
2017-08-15 10:00:00,44.53,44.63,44.36,44.41,524959.0,40.4013,40.492,40.2471,40.2924,524959.0
2017-08-15 10:10:00,44.41,44.41,44.13,44.21,613911.0,40.2924,40.2924,40.0384,40.111,613911.0
2017-08-15 10:20:00,44.22,44.42,44.19,44.25,428790.0,40.12,40.3015,40.0928,40.1473,428790.0
2017-08-15 10:30:00,44.25,44.38,44.18,44.32,294074.0,40.1473,40.2652,40.0837,40.2108,294074.0
2017-08-15 10:40:00,44.31,44.36,44.24,44.28,203024.0,40.2017,40.2471,40.1382,40.1745,203024.0
2017-08-15 10:50:00,44.29,44.32,44.22,44.26,229667.0,40.1836,40.2108,40.12,40.1563,229667.0
2017-08-15 11:00:00,44.27,44.29,44.17,44.24,338530.0,40.1654,40.1836,40.0747,40.1382,338530.0
2017-08-15 11:10:00,44.24,44.25,44.03,44.04,486240.0,40.1382,40.1473,39.9477,39.9567,486240.0
2017-08-15 11:20:00,44.04,44.12,43.86,44.04,656655.0,39.9567,40.0293,39.7934,39.9567,656655.0
2017-08-15 11:30:00,44.03,44.04,43.93,43.97,304061.0,39.9477,39.9567,39.8569,39.8932,304061.0
2017-08-15 11:40:00,43.97,43.97,43.84,43.9,729769.0,39.8932,39.8932,39.7753,39.8297,729769.0
2017-08-15 11:50:00,43.9,43.9,43.53,43.57,445849.0,39.8297,39.8297,39.494,39.5303,445849.0
2017-08-15 12:00:00,43.56,43.72,43.5,43.68,387831.0,39.5212,39.6664,39.4668,39.6301,387831.0
2017-08-15 12:10:00,43.68,43.87,43.63,43.85,691025.0,39.6301,39.8025,39.5847,39.7843,691025.0
2017-08-15 12:20:00,43.84,43.84,43.72,43.78,221597.0,39.7753,39.7753,39.6664,39.7208,221597.0
2017-08-15 12:30:00,43.78,43.84,43.72,43.76,277835.0,39.7208,39.7753,39.6664,39.7027,277835.0
2017-08-15 12:40:00,43.76,43.79,43.69,43.76,348108.0,39.7027,39.7299,39.6392,39.7027,348108.0
2017-08-15 12:50:00,43.75,43.78,43.61,43.7,269743.0,39.6936,39.7208,39.5666,39.6483,269743.0
2017-08-15 13:00:00,43.71,43.72,43.58,43.61,314960.0,39.6573,39.6664,39.5394,39.5666,314960.0
2017-08-15 13:10:00,43.6,43.67,43.26,43.38,516608.0,39.5575,39.621,39.249,39.3579,516608.0
2017-08-15 13:20:00,43.37,43.47,43.35,43.42,375495.0,39.3489,39.4396,39.3307,39.3942,375495.0
2017-08-15 13:30:00,43.42,43.52,43.37,43.43,281025.0,39.3942,39.4849,39.3489,39.4033,281025.0
2017-08-15 13:40:00,43.43,43.51,43.41,43.46,171451.0,39.4033,39.4759,39.3851,39.4305,171451.0
2017-08-15 13:50:00,43.46,43.53,43.4,43.49,173257.0,39.4305,39.494,39.3761,39.4577,173257.0
2017-08-15 14:00:00,43.5,43.59,43.48,43.51,221728.0,39.4668,39.5485,39.4487,39.4759,221728.0
2017-08-15 14:10:00,43.51,43.52,43.43,43.47,273578.0,39.4759,39.4849,39.4033,39.4396,273578.0
2017-08-15 14:20:00,43.48,43.5,43.42,43.47,247188.0,39.4487,39.4668,39.3942,39.4396,247188.0
2017-08-15 14:30:00,43.47,43.62,43.46,43.58,362632.0,39.4396,39.5757,39.4305,39.5394,362632.0
2017-08-15 14:40:00,43.59,43.59,43.48,43.56,301295.0,39.5485,39.5485,39.4487,39.5212,301295.0
2017-08-15 14:50:00,43.55,43.62,43.52,43.61,262667.0,39.5122,39.5757,39.4849,39.5666,262667.0
2017-08-15 15:00:00,43.62,43.79,43.61,43.7,293363.0,39.5757,39.7299,39.5666,39.6483,293363.0
2017-08-15 15:10:00,43.7,43.78,43.63,43.77,280405.0,39.6483,39.7208,39.5847,39.7118,280405.0
2017-08-15 15:20:00,43.77,43.85,43.71,43.82,260579.0,39.7118,39.7843,39.6573,39.7571,260579.0
2017-08-15 15:30:00,43.82,44.15,43.78,44.15,618894.0,39.7571,40.0565,39.7208,40.0565,618894.0
2017-08-15 15:40:00,44.15,44.17,44.0,44.09,604240.0,40.0565,40.0747,39.9204,40.0021,604240.0
2017-08-15 15:50:00,44.09,44.15,43.98,44.05,996748.0,40.0021,40.0565,39.9023,39.9658,996748.0
2017-08-16 09:30:00,44.47,44.68,44.46,44.5,1238020.0,40.3469,40.5374,40.3378,40.3741,1238020.0
2017-08-16 09:40:00,44.5,44.56,44.27,44.49,874174.0,40.3741,40.4285,40.1654,40.365,874174.0
2017-08-16 09:50:00,44.49,44.95,44.45,44.75,863464.0,40.365,40.7824,40.3287,40.6009,863464.0
2017-08-16 10:00:00,44.74,44.79,44.6,44.6,302036.0,40.5918,40.6372,40.4648,40.4648,302036.0
2017-08-16 10:10:00,44.61,44.63,44.51,44.58,222632.0,40.4739,40.492,40.3832,40.4467,222632.0
2017-08-16 10:20:00,44.58,44.61,44.37,44.54,294701.0,40.4467,40.4739,40.2561,40.4104,294701.0
2017-08-16 10:30:00,44.56,44.64,44.45,44.59,248008.0,40.4285,40.5011,40.3287,40.4557,248008.0
2017-08-16 10:40:00,44.58,44.63,44.33,44.41,326438.0,40.4467,40.492,40.2198,40.2924,326438.0
2017-08-16 10:50:00,44.41,44.42,44.27,44.32,179714.0,40.2924,40.3015,40.1654,40.2108,179714.0
2017-08-16 11:00:00,44.32,44.44,44.32,44.36,183212.0,40.2108,40.3196,40.2108,40.2471,183212.0
2017-08-16 11:10:00,44.35,44.36,44.2,44.2,249060.0,40.238,40.2471,40.1019,40.1019,249060.0
2017-08-16 11:20:00,44.2,44.2,44.08,44.13,289155.0,40.1019,40.1019,39.993,40.0384,289155.0
2017-08-16 11:30:00,44.12,44.2,44.11,44.19,183122.0,40.0293,40.1019,40.0202,40.0928,183122.0
2017-08-16 11:40:00,44.2,44.2,43.94,43.98,387038.0,40.1019,40.1019,39.866,39.9023,387038.0
2017-08-16 11:50:00,43.98,44.13,43.97,44.13,179276.0,39.9023,40.0384,39.8932,40.0384,179276.0
2017-08-16 12:00:00,44.12,44.18,44.06,44.13,185930.0,40.0293,40.0837,39.9749,40.0384,185930.0
2017-08-16 12:10:00,44.12,44.28,44.09,44.2,193300.0,40.0293,40.1745,40.0021,40.1019,193300.0
2017-08-16 12:20:00,44.2,44.26,44.17,44.18,179948.0,40.1019,40.1563,40.0747,40.0837,179948.0
2017-08-16 12:30:00,44.18,44.21,44.09,44.12,168618.0,40.0837,40.111,40.0021,40.0293,168618.0
2017-08-16 12:40:00,44.13,44.14,44.08,44.09,143353.0,40.0384,40.0475,39.993,40.0021,143353.0
2017-08-16 12:50:00,44.09,44.11,43.97,43.99,161534.0,40.0021,40.0202,39.8932,39.9114,161534.0
2017-08-16 13:00:00,43.99,44.07,43.98,44.05,117495.0,39.9114,39.9839,39.9023,39.9658,117495.0
2017-08-16 13:10:00,44.05,44.06,43.85,43.95,202202.0,39.9658,39.9749,39.7843,39.8751,202202.0
2017-08-16 13:20:00,43.94,43.95,43.82,43.86,132631.0,39.866,39.8751,39.7571,39.7934,132631.0
2017-08-16 13:30:00,43.86,43.87,43.71,43.77,313862.0,39.7934,39.8025,39.6573,39.7118,313862.0
2017-08-16 13:40:00,43.77,43.77,43.68,43.72,257047.0,39.7118,39.7118,39.6301,39.6664,257047.0
2017-08-16 13:50:00,43.71,43.75,43.51,43.64,260785.0,39.6573,39.6936,39.4759,39.5938,260785.0
2017-08-16 14:00:00,43.64,43.79,43.55,43.73,332661.0,39.5938,39.7299,39.5122,39.6755,332661.0
2017-08-16 14:10:00,43.73,43.78,43.59,43.6,195317.0,39.6755,39.7208,39.5485,39.5575,195317.0
2017-08-16 14:20:00,43.6,43.65,43.5,43.57,420457.0,39.5575,39.6029,39.4668,39.5303,420457.0
2017-08-16 14:30:00,43.58,43.64,43.49,43.61,493215.0,39.5394,39.5938,39.4577,39.5666,493215.0
2017-08-16 14:40:00,43.6,43.63,43.55,43.6,194154.0,39.5575,39.5847,39.5122,39.5575,194154.0
2017-08-16 14:50:00,43.6,43.67,43.57,43.62,261500.0,39.5575,39.621,39.5303,39.5757,261500.0
2017-08-16 15:00:00,43.62,43.65,43.51,43.52,151522.0,39.5757,39.6029,39.4759,39.4849,151522.0
2017-08-16 15:10:00,43.52,43.58,43.49,43.55,186225.0,39.4849,39.5394,39.4577,39.5122,186225.0
2017-08-16 15:20:00,43.55,43.6,43.49,43.52,239727.0,39.5122,39.5575,39.4577,39.4849,239727.0
2017-08-16 15:30:00,43.53,43.57,43.46,43.55,397758.0,39.494,39.5303,39.4305,39.5122,397758.0
2017-08-16 15:40:00,43.55,43.6,43.46,43.47,418207.0,39.5122,39.5575,39.4305,39.4396,418207.0
2017-08-16 15:50:00,43.47,43.67,43.46,43.65,1151948.0,39.4396,39.621,39.4305,39.6029,1151948.0
2017-08-17 09:30:00,43.04,43.15,42.51,42.83,1929366.0,39.0494,39.1492,38.5686,38.8589,1929366.0
2017-08-17 09:40:00,42.84,42.87,42.17,42.28,1613018.0,38.868,38.8952,38.2601,38.3599,1613018.0
2017-08-17 09:50:00,42.29,42.56,42.25,42.3,1648079.0,38.369,38.614,38.3327,38.3781,1648079.0
2017-08-17 10:00:00,42.31,42.32,41.75,41.84,2594858.0,38.3871,38.3962,37.8791,37.9607,2594858.0
2017-08-17 10:10:00,41.85,41.98,41.27,41.27,2550143.0,37.9698,38.0877,37.4436,37.4436,2550143.0
2017-08-17 10:20:00,41.27,41.49,41.1,41.48,1510626.0,37.4436,37.6432,37.2893,37.6341,1510626.0
2017-08-17 10:30:00,41.48,41.79,41.44,41.54,1379117.0,37.6341,37.9153,37.5978,37.6885,1379117.0
2017-08-17 10:40:00,41.54,42.17,41.52,41.99,1141741.0,37.6885,38.2601,37.6704,38.0968,1141741.0
2017-08-17 10:50:00,41.99,42.13,41.65,41.79,994072.0,38.0968,38.2238,37.7883,37.9153,994072.0
2017-08-17 11:00:00,41.8,41.87,41.58,41.87,499286.0,37.9244,37.9879,37.7248,37.9879,499286.0
2017-08-17 11:10:00,41.87,41.88,41.55,41.56,517852.0,37.9879,37.997,37.6976,37.7067,517852.0
2017-08-17 11:20:00,41.55,41.59,41.43,41.47,422021.0,37.6976,37.7339,37.5887,37.625,422021.0
2017-08-17 11:30:00,41.48,41.54,41.25,41.29,727422.0,37.6341,37.6885,37.4254,37.4617,727422.0
2017-08-17 11:40:00,41.29,41.53,41.25,41.33,542030.0,37.4617,37.6795,37.4254,37.498,542030.0
2017-08-17 11:50:00,41.33,41.59,41.33,41.54,314416.0,37.498,37.7339,37.498,37.6885,314416.0
2017-08-17 12:00:00,41.55,41.65,41.42,41.42,319382.0,37.6976,37.7883,37.5796,37.5796,319382.0
2017-08-17 12:10:00,41.41,41.43,41.21,41.24,303149.0,37.5706,37.5887,37.3891,37.4163,303149.0
2017-08-17 12:20:00,41.24,41.6,41.17,41.57,467566.0,37.4163,37.743,37.3528,37.7157,467566.0
2017-08-17 12:30:00,41.57,41.74,41.4,41.74,330953.0,37.7157,37.87,37.5615,37.87,330953.0
2017-08-17 12:40:00,41.73,41.75,41.5,41.53,232625.0,37.8609,37.8791,37.6522,37.6795,232625.0
2017-08-17 12:50:00,41.53,41.59,41.38,41.48,243708.0,37.6795,37.7339,37.5434,37.6341,243708.0
2017-08-17 13:00:00,41.47,41.51,41.34,41.43,186164.0,37.625,37.6613,37.5071,37.5887,186164.0
2017-08-17 13:10:00,41.44,41.45,41.29,41.36,285107.0,37.5978,37.6069,37.4617,37.5252,285107.0
2017-08-17 13:20:00,41.37,41.4,41.26,41.34,253527.0,37.5343,37.5615,37.4345,37.5071,253527.0
2017-08-17 13:30:00,41.34,41.46,41.29,41.4,208770.0,37.5071,37.6159,37.4617,37.5615,208770.0
2017-08-17 13:40:00,41.41,41.55,41.4,41.43,176278.0,37.5706,37.6976,37.5615,37.5887,176278.0
2017-08-17 13:50:00,41.42,41.46,41.36,41.41,177747.0,37.5796,37.6159,37.5252,37.5706,177747.0
2017-08-17 14:00:00,41.41,41.42,41.3,41.35,175422.0,37.5706,37.5796,37.4708,37.5161,175422.0
2017-08-17 14:10:00,41.36,41.4,41.23,41.27,246320.0,37.5252,37.5615,37.4073,37.4436,246320.0
2017-08-17 14:20:00,41.26,41.35,41.17,41.3,235395.0,37.4345,37.5161,37.3528,37.4708,235395.0
2017-08-17 14:30:00,41.29,41.34,41.25,41.3,170824.0,37.4617,37.5071,37.4254,37.4708,170824.0
2017-08-17 14:40:00,41.3,41.3,41.16,41.21,209911.0,37.4708,37.4708,37.3438,37.3891,209911.0
2017-08-17 14:50:00,41.21,41.27,41.16,41.16,217310.0,37.3891,37.4436,37.3438,37.3438,217310.0
2017-08-17 15:00:00,41.17,41.17,40.87,40.92,885700.0,37.3528,37.3528,37.0806,37.126,885700.0
2017-08-17 15:10:00,40.93,41.06,40.89,41.0,523613.0,37.1351,37.253,37.0988,37.1986,523613.0
2017-08-17 15:20:00,41.02,41.12,40.9,41.06,536551.0,37.2167,37.3075,37.1079,37.253,536551.0
2017-08-17 15:30:00,41.06,41.15,40.98,41.0,482299.0,37.253,37.3347,37.1804,37.1986,482299.0
2017-08-17 15:40:00,40.99,41.07,40.91,40.91,943219.0,37.1895,37.2621,37.1169,37.1169,943219.0
2017-08-17 15:50:00,40.91,41.0,40.75,40.78,1972336.0,37.1169,37.1986,36.9718,36.999,1972336.0
2017-08-18 09:30:00,41.09,41.17,40.39,40.45,1688826.0,37.2802,37.3528,36.6451,36.6996,1688826.0
2017-08-18 09:40:00,40.46,40.51,39.93,40.26,1707568.0,36.7087,36.754,36.2278,36.5272,1707568.0
2017-08-18 09:50:00,40.26,40.39,40.14,40.17,1188326.0,36.5272,36.6451,36.4183,36.4455,1188326.0
2017-08-18 10:00:00,40.17,40.48,40.13,40.42,688463.0,36.4455,36.7268,36.4093,36.6724,688463.0
2017-08-18 10:10:00,40.42,40.42,40.18,40.18,511841.0,36.6724,36.6724,36.4546,36.4546,511841.0
2017-08-18 10:20:00,40.18,40.32,40.13,40.3,428443.0,36.4546,36.5816,36.4093,36.5635,428443.0
2017-08-18 10:30:00,40.29,40.46,40.17,40.38,429055.0,36.5544,36.7087,36.4455,36.6361,429055.0
2017-08-18 10:40:00,40.38,40.56,40.37,40.46,463284.0,36.6361,36.7994,36.627,36.7087,463284.0
2017-08-18 10:50:00,40.45,40.67,40.45,40.58,375552.0,36.6996,36.8992,36.6996,36.8175,375552.0
2017-08-18 11:00:00,40.6,40.69,40.5,40.53,381465.0,36.8357,36.9173,36.7449,36.7722,381465.0
2017-08-18 11:10:00,40.54,40.76,40.46,40.73,459679.0,36.7812,36.9808,36.7087,36.9536,459679.0
2017-08-18 11:20:00,40.72,40.73,40.58,40.67,330932.0,36.9446,36.9536,36.8175,36.8992,330932.0
2017-08-18 11:30:00,40.67,40.94,40.63,40.86,744693.0,36.8992,37.1442,36.8629,37.0716,744693.0
2017-08-18 11:40:00,40.86,40.91,40.65,40.75,458819.0,37.0716,37.1169,36.881,36.9718,458819.0
2017-08-18 11:50:00,40.72,40.74,40.59,40.61,222602.0,36.9446,36.9627,36.8266,36.8448,222602.0
2017-08-18 12:00:00,40.6,40.73,40.53,40.53,482216.0,36.8357,36.9536,36.7722,36.7722,482216.0
2017-08-18 12:10:00,40.53,40.57,40.4,40.45,401161.0,36.7722,36.8085,36.6542,36.6996,401161.0
2017-08-18 12:20:00,40.46,40.56,40.33,40.55,238173.0,36.7087,36.7994,36.5907,36.7903,238173.0
2017-08-18 12:30:00,40.55,40.57,40.42,40.52,233682.0,36.7903,36.8085,36.6724,36.7631,233682.0
2017-08-18 12:40:00,40.52,40.72,40.47,40.71,365412.0,36.7631,36.9446,36.7177,36.9355,365412.0
2017-08-18 12:50:00,40.7,40.8,40.69,40.74,253772.0,36.9264,37.0171,36.9173,36.9627,253772.0
2017-08-18 13:00:00,40.73,40.78,40.55,40.58,185757.0,36.9536,36.999,36.7903,36.8175,185757.0
2017-08-18 13:10:00,40.59,40.76,40.58,40.65,192807.0,36.8266,36.9808,36.8175,36.881,192807.0
2017-08-18 13:20:00,40.64,40.69,40.58,40.67,178317.0,36.872,36.9173,36.8175,36.8992,178317.0
2017-08-18 13:30:00,40.66,40.7,40.52,40.55,146481.0,36.8901,36.9264,36.7631,36.7903,146481.0
2017-08-18 13:40:00,40.56,40.56,40.47,40.53,259457.0,36.7994,36.7994,36.7177,36.7722,259457.0
2017-08-18 13:50:00,40.53,40.61,40.48,40.48,200521.0,36.7722,36.8448,36.7268,36.7268,200521.0
2017-08-18 14:00:00,40.47,40.52,40.42,40.48,184764.0,36.7177,36.7631,36.6724,36.7268,184764.0
2017-08-18 14:10:00,40.48,40.55,40.47,40.53,150081.0,36.7268,36.7903,36.7177,36.7722,150081.0
2017-08-18 14:20:00,40.52,40.55,40.44,40.5,182329.0,36.7631,36.7903,36.6905,36.7449,182329.0
2017-08-18 14:30:00,40.5,40.5,40.37,40.44,292869.0,36.7449,36.7449,36.627,36.6905,292869.0
2017-08-18 14:40:00,40.44,40.47,40.38,40.46,144930.0,36.6905,36.7177,36.6361,36.7087,144930.0
2017-08-18 14:50:00,40.45,40.51,40.38,40.5,217931.0,36.6996,36.754,36.6361,36.7449,217931.0
2017-08-18 15:00:00,40.51,40.53,40.46,40.47,178372.0,36.754,36.7722,36.7087,36.7177,178372.0
2017-08-18 15:10:00,40.47,40.48,40.38,40.4,215623.0,36.7177,36.7268,36.6361,36.6542,215623.0
2017-08-18 15:20:00,40.4,40.44,40.39,40.44,204506.0,36.6542,36.6905,36.6451,36.6905,204506.0
2017-08-18 15:30:00,40.44,40.46,40.27,40.27,479551.0,36.6905,36.7087,36.5363,36.5363,479551.0
2017-08-18 15:40:00,40.27,40.28,40.15,40.17,715138.0,36.5363,36.5453,36.4274,36.4455,715138.0
2017-08-18 15:50:00,40.17,40.22,40.1,40.12,1200442.0,36.4455,36.4909,36.382,36.4002,1200442.0
2017-08-21 09:30:00,40.4,40.83,40.4,40.81,1176365.0,36.6542,37.0444,36.6542,37.0262,1176365.0
2017-08-21 09:40:00,40.81,41.14,40.8,41.08,1068496.0,37.0262,37.3256,37.0171,37.2712,1068496.0
2017-08-21 09:50:00,41.08,41.47,41.01,41.06,1078343.0,37.2712,37.625,37.2077,37.253,1078343.0
2017-08-21 10:00:00,41.06,41.11,40.72,40.96,916440.0,37.253,37.2984,36.9446,37.1623,916440.0
2017-08-21 10:10:00,40.96,40.96,40.59,40.6,562816.0,37.1623,37.1623,36.8266,36.8357,562816.0
2017-08-21 10:20:00,40.6,40.67,40.37,40.56,773399.0,36.8357,36.8992,36.627,36.7994,773399.0
2017-08-21 10:30:00,40.55,40.66,40.3,40.31,606104.0,36.7903,36.8901,36.5635,36.5726,606104.0
2017-08-21 10:40:00,40.31,40.5,40.21,40.29,604559.0,36.5726,36.7449,36.4818,36.5544,604559.0
2017-08-21 10:50:00,40.3,40.46,40.29,40.45,371714.0,36.5635,36.7087,36.5544,36.6996,371714.0
2017-08-21 11:00:00,40.43,40.49,40.29,40.36,282228.0,36.6814,36.7359,36.5544,36.6179,282228.0
2017-08-21 11:10:00,40.36,40.47,40.36,40.38,188858.0,36.6179,36.7177,36.6179,36.6361,188858.0
2017-08-21 11:20:00,40.37,40.56,40.35,40.49,381661.0,36.627,36.7994,36.6089,36.7359,381661.0
2017-08-21 11:30:00,40.49,40.74,40.48,40.71,493519.0,36.7359,36.9627,36.7268,36.9355,493519.0
2017-08-21 11:40:00,40.71,40.72,40.57,40.67,266607.0,36.9355,36.9446,36.8085,36.8992,266607.0
2017-08-21 11:50:00,40.66,40.73,40.61,40.7,372934.0,36.8901,36.9536,36.8448,36.9264,372934.0
2017-08-21 12:00:00,40.7,40.83,40.65,40.77,477487.0,36.9264,37.0444,36.881,36.9899,477487.0
2017-08-21 12:10:00,40.76,40.84,40.74,40.8,199993.0,36.9808,37.0534,36.9627,37.0171,199993.0
2017-08-21 12:20:00,40.78,40.9,40.75,40.86,220959.0,36.999,37.1079,36.9718,37.0716,220959.0
2017-08-21 12:30:00,40.86,40.99,40.84,40.99,293226.0,37.0716,37.1895,37.0534,37.1895,293226.0
2017-08-21 12:40:00,40.99,41.04,40.96,41.01,317647.0,37.1895,37.2349,37.1623,37.2077,317647.0
2017-08-21 12:50:00,41.01,41.11,40.94,41.1,205959.0,37.2077,37.2984,37.1442,37.2893,205959.0
2017-08-21 13:00:00,41.1,41.13,40.93,40.93,207530.0,37.2893,37.3165,37.1351,37.1351,207530.0
2017-08-21 13:10:00,40.93,40.93,40.84,40.9,126178.0,37.1351,37.1351,37.0534,37.1079,126178.0
2017-08-21 13:20:00,40.91,40.92,40.81,40.83,119750.0,37.1169,37.126,37.0262,37.0444,119750.0
2017-08-21 13:30:00,40.83,40.95,40.82,40.92,191032.0,37.0444,37.1532,37.0353,37.126,191032.0
2017-08-21 13:40:00,40.93,41.04,40.89,41.01,172377.0,37.1351,37.2349,37.0988,37.2077,172377.0
2017-08-21 13:50:00,41.01,41.04,40.94,41.01,215912.0,37.2077,37.2349,37.1442,37.2077,215912.0
2017-08-21 14:00:00,41.01,41.05,40.95,40.96,157127.0,37.2077,37.244,37.1532,37.1623,157127.0
2017-08-21 14:10:00,40.96,41.03,40.91,41.03,172631.0,37.1623,37.2258,37.1169,37.2258,172631.0
2017-08-21 14:20:00,41.03,41.18,41.0,41.11,202343.0,37.2258,37.3619,37.1986,37.2984,202343.0
2017-08-21 14:30:00,41.12,41.15,40.97,41.0,169009.0,37.3075,37.3347,37.1714,37.1986,169009.0
2017-08-21 14:40:00,41.0,41.12,40.98,41.02,206443.0,37.1986,37.3075,37.1804,37.2167,206443.0
2017-08-21 14:50:00,41.02,41.1,40.96,41.07,222710.0,37.2167,37.2893,37.1623,37.2621,222710.0
2017-08-21 15:00:00,41.06,41.13,41.04,41.11,229157.0,37.253,37.3165,37.2349,37.2984,229157.0
2017-08-21 15:10:00,41.11,41.11,40.96,41.02,240039.0,37.2984,37.2984,37.1623,37.2167,240039.0
2017-08-21 15:20:00,41.03,41.25,41.01,41.22,256416.0,37.2258,37.4254,37.2077,37.3982,256416.0
2017-08-21 15:30:00,41.22,41.24,41.03,41.06,285828.0,37.3982,37.4163,37.2258,37.253,285828.0
2017-08-21 15:40:00,41.06,41.26,41.06,41.24,374045.0,37.253,37.4345,37.253,37.4163,374045.0
2017-08-21 15:50:00,41.23,41.27,41.15,41.27,1128455.0,37.4073,37.4436,37.3347,37.4436,1128455.0
2017-08-22 09:30:00,41.87,41.87,41.3,41.38,1394096.0,37.9879,37.9879,37.4708,37.5434,1394096.0
2017-08-22 09:40:00,41.38,41.47,41.15,41.35,784833.0,37.5434,37.625,37.3347,37.5161,784833.0
2017-08-22 09:50:00,41.36,41.63,41.36,41.43,434380.0,37.5252,37.7702,37.5252,37.5887,434380.0
2017-08-22 10:00:00,41.42,41.91,41.37,41.9,760499.0,37.5796,38.0242,37.5343,38.0151,760499.0
2017-08-22 10:10:00,41.89,41.9,41.65,41.66,326605.0,38.0061,38.0151,37.7883,37.7974,326605.0
2017-08-22 10:20:00,41.66,41.87,41.66,41.85,427436.0,37.7974,37.9879,37.7974,37.9698,427436.0
2017-08-22 10:30:00,41.85,41.97,41.8,41.9,771881.0,37.9698,38.0787,37.9244,38.0151,771881.0
2017-08-22 10:40:00,41.9,42.05,41.86,41.95,622818.0,38.0151,38.1512,37.9789,38.0605,622818.0
2017-08-22 10:50:00,41.94,42.16,41.94,42.12,598114.0,38.0514,38.251,38.0514,38.2147,598114.0
2017-08-22 11:00:00,42.13,42.18,41.93,41.95,510844.0,38.2238,38.2692,38.0424,38.0605,510844.0
2017-08-22 11:10:00,41.95,42.08,41.89,41.9,604732.0,38.0605,38.1785,38.0061,38.0151,604732.0
2017-08-22 11:20:00,41.9,41.91,41.77,41.85,518933.0,38.0151,38.0242,37.8972,37.9698,518933.0
2017-08-22 11:30:00,41.85,41.98,41.82,41.98,266414.0,37.9698,38.0877,37.9426,38.0877,266414.0
2017-08-22 11:40:00,41.98,42.02,41.81,41.83,513432.0,38.0877,38.124,37.9335,37.9516,513432.0
2017-08-22 11:50:00,41.83,41.87,41.76,41.86,207899.0,37.9516,37.9879,37.8881,37.9789,207899.0
2017-08-22 12:00:00,41.85,41.95,41.82,41.84,121328.0,37.9698,38.0605,37.9426,37.9607,121328.0
2017-08-22 12:10:00,41.83,41.87,41.81,41.86,91582.0,37.9516,37.9879,37.9335,37.9789,91582.0
2017-08-22 12:20:00,41.85,41.91,41.83,41.9,134639.0,37.9698,38.0242,37.9516,38.0151,134639.0
2017-08-22 12:30:00,41.9,41.91,41.71,41.73,193206.0,38.0151,38.0242,37.8428,37.8609,193206.0
2017-08-22 12:40:00,41.72,41.79,41.72,41.77,108079.0,37.8518,37.9153,37.8518,37.8972,108079.0
2017-08-22 12:50:00,41.76,41.94,41.72,41.94,154210.0,37.8881,38.0514,37.8518,38.0514,154210.0
2017-08-22 13:00:00,41.94,42.07,41.93,42.0,305799.0,38.0514,38.1694,38.0424,38.1059,305799.0
2017-08-22 13:10:00,42.0,42.05,41.95,42.01,343062.0,38.1059,38.1512,38.0605,38.1149,343062.0
2017-08-22 13:20:00,42.01,42.03,41.96,41.96,124247.0,38.1149,38.1331,38.0696,38.0696,124247.0
2017-08-22 13:30:00,41.96,42.02,41.93,41.99,205870.0,38.0696,38.124,38.0424,38.0968,205870.0
2017-08-22 13:40:00,41.98,41.99,41.85,41.92,127602.0,38.0877,38.0968,37.9698,38.0333,127602.0
2017-08-22 13:50:00,41.92,41.95,41.83,41.86,167500.0,38.0333,38.0605,37.9516,37.9789,167500.0
2017-08-22 14:00:00,41.86,41.9,41.79,41.82,348145.0,37.9789,38.0151,37.9153,37.9426,348145.0
2017-08-22 14:10:00,41.82,41.9,41.81,41.85,161174.0,37.9426,38.0151,37.9335,37.9698,161174.0
2017-08-22 14:20:00,41.84,41.87,41.79,41.81,166805.0,37.9607,37.9879,37.9153,37.9335,166805.0
2017-08-22 14:30:00,41.8,41.88,41.79,41.82,107538.0,37.9244,37.997,37.9153,37.9426,107538.0
2017-08-22 14:40:00,41.83,41.83,41.74,41.81,182415.0,37.9516,37.9516,37.87,37.9335,182415.0
2017-08-22 14:50:00,41.8,41.85,41.79,41.85,88680.0,37.9244,37.9698,37.9153,37.9698,88680.0
2017-08-22 15:00:00,41.84,41.92,41.82,41.91,243659.0,37.9607,38.0333,37.9426,38.0242,243659.0
2017-08-22 15:10:00,41.92,42.0,41.91,41.98,189784.0,38.0333,38.1059,38.0242,38.0877,189784.0
2017-08-22 15:20:00,41.99,42.03,41.97,42.01,385337.0,38.0968,38.1331,38.0787,38.1149,385337.0
2017-08-22 15:30:00,42.01,42.11,42.0,42.09,276545.0,38.1149,38.2057,38.1059,38.1875,276545.0
2017-08-22 15:40:00,42.08,42.18,42.05,42.18,353553.0,38.1785,38.2692,38.1512,38.2692,353553.0
2017-08-22 15:50:00,42.17,42.22,42.12,42.15,1070378.0,38.2601,38.3055,38.2147,38.242,1070378.0
2017-08-23 09:30:00,42.11,42.17,41.85,42.13,958282.0,38.2057,38.2601,37.9698,38.2238,958282.0
2017-08-23 09:40:00,42.12,42.75,42.09,42.75,909321.0,38.2147,38.7863,38.1875,38.7863,909321.0
2017-08-23 09:50:00,42.75,43.0,42.65,42.98,952656.0,38.7863,39.0132,38.6956,38.995,952656.0
2017-08-23 10:00:00,42.97,43.06,42.55,42.57,921846.0,38.9859,39.0676,38.6049,38.623,921846.0
2017-08-23 10:10:00,42.58,42.82,42.56,42.7,380033.0,38.6321,38.8498,38.614,38.741,380033.0
2017-08-23 10:20:00,42.71,42.79,42.54,42.67,246215.0,38.75,38.8226,38.5958,38.7138,246215.0
2017-08-23 10:30:00,42.67,42.67,42.46,42.51,379096.0,38.7138,38.7138,38.5232,38.5686,379096.0
2017-08-23 10:40:00,42.51,42.7,42.45,42.64,322533.0,38.5686,38.741,38.5142,38.6865,322533.0
2017-08-23 10:50:00,42.63,42.65,42.48,42.6,341238.0,38.6775,38.6956,38.5414,38.6502,341238.0
2017-08-23 11:00:00,42.59,42.61,42.48,42.58,265722.0,38.6412,38.6593,38.5414,38.6321,265722.0
2017-08-23 11:10:00,42.59,42.76,42.53,42.76,251901.0,38.6412,38.7954,38.5867,38.7954,251901.0
2017-08-23 11:20:00,42.76,42.91,42.75,42.89,504377.0,38.7954,38.9315,38.7863,38.9134,504377.0
2017-08-23 11:30:00,42.91,42.94,42.81,42.92,232008.0,38.9315,38.9587,38.8408,38.9406,232008.0
2017-08-23 11:40:00,42.92,42.97,42.66,42.71,240354.0,38.9406,38.9859,38.7047,38.75,240354.0
2017-08-23 11:50:00,42.72,42.74,42.59,42.62,164754.0,38.7591,38.7773,38.6412,38.6684,164754.0
2017-08-23 12:00:00,42.62,42.73,42.61,42.69,152436.0,38.6684,38.7682,38.6593,38.7319,152436.0
2017-08-23 12:10:00,42.69,42.74,42.65,42.73,116770.0,38.7319,38.7773,38.6956,38.7682,116770.0
2017-08-23 12:20:00,42.72,42.73,42.59,42.69,239750.0,38.7591,38.7682,38.6412,38.7319,239750.0
2017-08-23 12:30:00,42.7,42.75,42.64,42.65,232932.0,38.741,38.7863,38.6865,38.6956,232932.0
2017-08-23 12:40:00,42.64,42.71,42.61,42.67,192936.0,38.6865,38.75,38.6593,38.7138,192936.0
2017-08-23 12:50:00,42.66,42.71,42.65,42.69,141477.0,38.7047,38.75,38.6956,38.7319,141477.0
2017-08-23 13:00:00,42.68,42.7,42.57,42.6,121800.0,38.7228,38.741,38.623,38.6502,121800.0
2017-08-23 13:10:00,42.6,42.66,42.54,42.63,212159.0,38.6502,38.7047,38.5958,38.6775,212159.0
2017-08-23 13:20:00,42.64,42.66,42.57,42.6,127327.0,38.6865,38.7047,38.623,38.6502,127327.0
2017-08-23 13:30:00,42.61,42.66,42.59,42.63,187628.0,38.6593,38.7047,38.6412,38.6775,187628.0
2017-08-23 13:40:00,42.63,42.68,42.56,42.57,113312.0,38.6775,38.7228,38.614,38.623,113312.0
2017-08-23 13:50:00,42.56,42.56,42.43,42.49,137799.0,38.614,38.614,38.496,38.5504,137799.0
2017-08-23 14:00:00,42.5,42.55,42.43,42.48,155699.0,38.5595,38.6049,38.496,38.5414,155699.0
2017-08-23 14:10:00,42.48,42.57,42.43,42.44,292479.0,38.5414,38.623,38.496,38.5051,292479.0
2017-08-23 14:20:00,42.44,42.49,42.39,42.48,137779.0,38.5051,38.5504,38.4597,38.5414,137779.0
2017-08-23 14:30:00,42.47,42.5,42.43,42.46,128253.0,38.5323,38.5595,38.496,38.5232,128253.0
2017-08-23 14:40:00,42.45,42.52,42.45,42.5,115887.0,38.5142,38.5777,38.5142,38.5595,115887.0
2017-08-23 14:50:00,42.49,42.53,42.44,42.45,165003.0,38.5504,38.5867,38.5051,38.5142,165003.0
2017-08-23 15:00:00,42.45,42.47,42.37,42.39,178602.0,38.5142,38.5323,38.4416,38.4597,178602.0
2017-08-23 15:10:00,42.38,42.42,42.38,42.41,227454.0,38.4506,38.4869,38.4506,38.4779,227454.0
2017-08-23 15:20:00,42.4,42.5,42.38,42.46,269591.0,38.4688,38.5595,38.4506,38.5232,269591.0
2017-08-23 15:30:00,42.47,42.57,42.46,42.55,451439.0,38.5323,38.623,38.5232,38.6049,451439.0
2017-08-23 15:40:00,42.55,42.58,42.46,42.55,462251.0,38.6049,38.6321,38.5232,38.6049,462251.0
2017-08-23 15:50:00,42.55,42.55,42.44,42.44,678353.0,38.6049,38.6049,38.5051,38.5051,678353.0
2017-08-24 09:30:00,42.81,42.96,42.31,42.35,1042022.0,38.8408,38.9769,38.3871,38.4234,1042022.0
2017-08-24 09:40:00,42.35,42.39,41.89,42.01,998646.0,38.4234,38.4597,38.0061,38.1149,998646.0
2017-08-24 09:50:00,42.0,42.03,41.78,41.84,728544.0,38.1059,38.1331,37.9063,37.9607,728544.0
2017-08-24 10:00:00,41.83,41.92,41.73,41.8,525702.0,37.9516,38.0333,37.8609,37.9244,525702.0
2017-08-24 10:10:00,41.8,41.83,41.57,41.81,665251.0,37.9244,37.9516,37.7157,37.9335,665251.0
2017-08-24 10:20:00,41.81,41.99,41.78,41.8,299871.0,37.9335,38.0968,37.9063,37.9244,299871.0
2017-08-24 10:30:00,41.8,42.09,41.78,42.01,297581.0,37.9244,38.1875,37.9063,38.1149,297581.0
2017-08-24 10:40:00,42.0,42.08,41.92,41.96,298144.0,38.1059,38.1785,38.0333,38.0696,298144.0
2017-08-24 10:50:00,41.94,42.03,41.88,41.9,167778.0,38.0514,38.1331,37.997,38.0151,167778.0
2017-08-24 11:00:00,41.89,41.91,41.78,41.81,224980.0,38.0061,38.0242,37.9063,37.9335,224980.0
2017-08-24 11:10:00,41.81,41.86,41.52,41.54,453517.0,37.9335,37.9789,37.6704,37.6885,453517.0
2017-08-24 11:20:00,41.54,41.69,41.5,41.65,283306.0,37.6885,37.8246,37.6522,37.7883,283306.0
2017-08-24 11:30:00,41.64,41.69,41.51,41.55,243315.0,37.7793,37.8246,37.6613,37.6976,243315.0
2017-08-24 11:40:00,41.55,41.66,41.52,41.6,182338.0,37.6976,37.7974,37.6704,37.743,182338.0
2017-08-24 11:50:00,41.59,41.61,41.45,41.54,296314.0,37.7339,37.752,37.6069,37.6885,296314.0
2017-08-24 12:00:00,41.54,41.6,41.51,41.55,179854.0,37.6885,37.743,37.6613,37.6976,179854.0
2017-08-24 12:10:00,41.56,41.73,41.56,41.69,191408.0,37.7067,37.8609,37.7067,37.8246,191408.0
2017-08-24 12:20:00,41.69,41.87,41.65,41.84,154279.0,37.8246,37.9879,37.7883,37.9607,154279.0
2017-08-24 12:30:00,41.84,41.93,41.77,41.82,199279.0,37.9607,38.0424,37.8972,37.9426,199279.0
2017-08-24 12:40:00,41.82,41.87,41.76,41.84,125971.0,37.9426,37.9879,37.8881,37.9607,125971.0
2017-08-24 12:50:00,41.84,41.97,41.83,41.91,161618.0,37.9607,38.0787,37.9516,38.0242,161618.0
2017-08-24 13:00:00,41.91,41.94,41.86,41.91,182372.0,38.0242,38.0514,37.9789,38.0242,182372.0
2017-08-24 13:10:00,41.91,42.11,41.9,42.06,300746.0,38.0242,38.2057,38.0151,38.1603,300746.0
2017-08-24 13:20:00,42.05,42.07,41.95,42.0,125298.0,38.1512,38.1694,38.0605,38.1059,125298.0
2017-08-24 13:30:00,42.01,42.02,41.85,41.87,144247.0,38.1149,38.124,37.9698,37.9879,144247.0
2017-08-24 13:40:00,41.87,41.92,41.82,41.91,110958.0,37.9879,38.0333,37.9426,38.0242,110958.0
2017-08-24 13:50:00,41.9,42.03,41.9,42.0,95599.0,38.0151,38.1331,38.0151,38.1059,95599.0
2017-08-24 14:00:00,42.0,42.04,41.97,42.04,150516.0,38.1059,38.1422,38.0787,38.1422,150516.0
2017-08-24 14:10:00,42.04,42.09,41.99,42.06,166760.0,38.1422,38.1875,38.0968,38.1603,166760.0
2017-08-24 14:20:00,42.06,42.1,42.01,42.07,100386.0,38.1603,38.1966,38.1149,38.1694,100386.0
2017-08-24 14:30:00,42.06,42.18,42.04,42.12,187794.0,38.1603,38.2692,38.1422,38.2147,187794.0
2017-08-24 14:40:00,42.12,42.13,42.04,42.06,134422.0,38.2147,38.2238,38.1422,38.1603,134422.0
2017-08-24 14:50:00,42.06,42.12,42.05,42.09,102497.0,38.1603,38.2147,38.1512,38.1875,102497.0
2017-08-24 15:00:00,42.09,42.1,42.02,42.05,76424.0,38.1875,38.1966,38.124,38.1512,76424.0
2017-08-24 15:10:00,42.05,42.16,42.04,42.16,98681.0,38.1512,38.251,38.1422,38.251,98681.0
2017-08-24 15:20:00,42.15,42.16,42.09,42.11,112845.0,38.242,38.251,38.1875,38.2057,112845.0
2017-08-24 15:30:00,42.11,42.15,42.02,42.13,187664.0,38.2057,38.242,38.124,38.2238,187664.0
2017-08-24 15:40:00,42.13,42.17,41.99,41.99,299732.0,38.2238,38.2601,38.0968,38.0968,299732.0
2017-08-24 15:50:00,42.0,42.09,41.99,42.07,690062.0,38.1059,38.1875,38.0968,38.1694,690062.0
2017-08-25 09:30:00,42.04,42.14,41.5,41.51,1044924.0,38.1422,38.2329,37.6522,37.6613,1044924.0
2017-08-25 09:40:00,41.55,41.6,41.31,41.35,684844.0,37.6976,37.743,37.4798,37.5161,684844.0
2017-08-25 09:50:00,41.35,41.8,41.33,41.61,577364.0,37.5161,37.9244,37.498,37.752,577364.0
2017-08-25 10:00:00,41.61,41.82,41.57,41.68,309355.0,37.752,37.9426,37.7157,37.8155,309355.0
2017-08-25 10:10:00,41.68,41.76,41.59,41.68,237418.0,37.8155,37.8881,37.7339,37.8155,237418.0
2017-08-25 10:20:00,41.68,41.68,41.47,41.58,220218.0,37.8155,37.8155,37.625,37.7248,220218.0
2017-08-25 10:30:00,41.59,41.61,41.46,41.48,167017.0,37.7339,37.752,37.6159,37.6341,167017.0
2017-08-25 10:40:00,41.48,41.48,41.19,41.21,363018.0,37.6341,37.6341,37.371,37.3891,363018.0
2017-08-25 10:50:00,41.23,41.35,41.14,41.2,240872.0,37.4073,37.5161,37.3256,37.38,240872.0
2017-08-25 11:00:00,41.19,41.21,41.06,41.15,338991.0,37.371,37.3891,37.253,37.3347,338991.0
2017-08-25 11:10:00,41.15,41.23,41.08,41.2,215558.0,37.3347,37.4073,37.2712,37.38,215558.0
2017-08-25 11:20:00,41.2,41.29,41.03,41.03,273487.0,37.38,37.4617,37.2258,37.2258,273487.0
2017-08-25 11:30:00,41.02,41.07,40.88,40.93,672673.0,37.2167,37.2621,37.0897,37.1351,672673.0
2017-08-25 11:40:00,40.93,41.07,40.9,41.05,300210.0,37.1351,37.2621,37.1079,37.244,300210.0
2017-08-25 11:50:00,41.05,41.07,40.81,40.86,418445.0,37.244,37.2621,37.0262,37.0716,418445.0
2017-08-25 12:00:00,40.86,41.0,40.81,40.94,128977.0,37.0716,37.1986,37.0262,37.1442,128977.0
2017-08-25 12:10:00,40.94,41.15,40.91,41.05,260339.0,37.1442,37.3347,37.1169,37.244,260339.0
2017-08-25 12:20:00,41.04,41.1,40.99,41.02,193042.0,37.2349,37.2893,37.1895,37.2167,193042.0
2017-08-25 12:30:00,41.02,41.05,40.87,40.9,256461.0,37.2167,37.244,37.0806,37.1079,256461.0
2017-08-25 12:40:00,40.89,40.95,40.73,40.73,478979.0,37.0988,37.1532,36.9536,36.9536,478979.0
2017-08-25 12:50:00,40.74,40.76,40.71,40.73,197809.0,36.9627,36.9808,36.9355,36.9536,197809.0
2017-08-25 13:00:00,40.73,40.78,40.71,40.73,266923.0,36.9536,36.999,36.9355,36.9536,266923.0
2017-08-25 13:10:00,40.73,40.77,40.68,40.69,248965.0,36.9536,36.9899,36.9083,36.9173,248965.0
2017-08-25 13:20:00,40.7,40.71,40.55,40.59,256886.0,36.9264,36.9355,36.7903,36.8266,256886.0
2017-08-25 13:30:00,40.59,40.64,40.41,40.52,463230.0,36.8266,36.872,36.6633,36.7631,463230.0
2017-08-25 13:40:00,40.51,40.56,40.46,40.52,167218.0,36.754,36.7994,36.7087,36.7631,167218.0
2017-08-25 13:50:00,40.51,40.51,40.36,40.44,344029.0,36.754,36.754,36.6179,36.6905,344029.0
2017-08-25 14:00:00,40.44,40.5,40.43,40.48,318524.0,36.6905,36.7449,36.6814,36.7268,318524.0
2017-08-25 14:10:00,40.49,40.7,40.46,40.69,397139.0,36.7359,36.9264,36.7087,36.9173,397139.0
2017-08-25 14:20:00,40.68,40.73,40.62,40.64,222902.0,36.9083,36.9536,36.8538,36.872,222902.0
2017-08-25 14:30:00,40.64,40.67,40.56,40.61,195384.0,36.872,36.8992,36.7994,36.8448,195384.0
2017-08-25 14:40:00,40.61,40.75,40.61,40.75,161824.0,36.8448,36.9718,36.8448,36.9718,161824.0
2017-08-25 14:50:00,40.74,40.75,40.66,40.69,159659.0,36.9627,36.9718,36.8901,36.9173,159659.0
2017-08-25 15:00:00,40.68,40.76,40.65,40.73,253451.0,36.9083,36.9808,36.881,36.9536,253451.0
2017-08-25 15:10:00,40.73,40.81,40.71,40.76,193415.0,36.9536,37.0262,36.9355,36.9808,193415.0
2017-08-25 15:20:00,40.76,40.77,40.64,40.65,203114.0,36.9808,36.9899,36.872,36.881,203114.0
2017-08-25 15:30:00,40.66,40.72,40.64,40.67,261746.0,36.8901,36.9446,36.872,36.8992,261746.0
2017-08-25 15:40:00,40.67,40.72,40.65,40.68,388209.0,36.8992,36.9446,36.881,36.9083,388209.0
2017-08-25 15:50:00,40.68,40.89,40.67,40.85,1393640.0,36.9083,37.0988,36.8992,37.0625,1393640.0
2017-08-28 09:30:00,40.98,41.13,40.27,40.28,955309.0,37.1804,37.3165,36.5363,36.5453,955309.0
2017-08-28 09:40:00,40.28,40.5,39.89,40.0,1450214.0,36.5453,36.7449,36.1915,36.2913,1450214.0
2017-08-28 09:50:00,40.0,40.15,39.54,39.6,1974969.0,36.2913,36.4274,35.874,35.9284,1974969.0
2017-08-28 10:00:00,39.58,39.89,39.43,39.68,1075406.0,35.9102,36.1915,35.7742,36.001,1075406.0
2017-08-28 10:10:00,39.68,40.05,39.66,40.04,664026.0,36.001,36.3367,35.9828,36.3276,664026.0
2017-08-28 10:20:00,40.04,40.25,40.02,40.14,529533.0,36.3276,36.5181,36.3095,36.4183,529533.0
2017-08-28 10:30:00,40.13,40.25,40.01,40.21,352783.0,36.4093,36.5181,36.3004,36.4818,352783.0
2017-08-28 10:40:00,40.2,40.38,40.17,40.38,393218.0,36.4728,36.6361,36.4455,36.6361,393218.0
2017-08-28 10:50:00,40.37,40.52,40.33,40.34,350309.0,36.627,36.7631,36.5907,36.5998,350309.0
2017-08-28 11:00:00,40.34,40.53,40.34,40.41,394445.0,36.5998,36.7722,36.5998,36.6633,394445.0
2017-08-28 11:10:00,40.41,40.41,40.3,40.34,213276.0,36.6633,36.6633,36.5635,36.5998,213276.0
2017-08-28 11:20:00,40.34,40.42,40.22,40.4,287489.0,36.5998,36.6724,36.4909,36.6542,287489.0
2017-08-28 11:30:00,40.42,40.5,40.38,40.5,135190.0,36.6724,36.7449,36.6361,36.7449,135190.0
2017-08-28 11:40:00,40.49,40.56,40.43,40.55,148165.0,36.7359,36.7994,36.6814,36.7903,148165.0
2017-08-28 11:50:00,40.55,40.7,40.49,40.7,387690.0,36.7903,36.9264,36.7359,36.9264,387690.0
2017-08-28 12:00:00,40.7,40.77,40.59,40.59,235181.0,36.9264,36.9899,36.8266,36.8266,235181.0
2017-08-28 12:10:00,40.59,40.67,40.54,40.62,113967.0,36.8266,36.8992,36.7812,36.8538,113967.0
2017-08-28 12:20:00,40.61,40.63,40.46,40.49,132271.0,36.8448,36.8629,36.7087,36.7359,132271.0
2017-08-28 12:30:00,40.49,40.57,40.46,40.48,132600.0,36.7359,36.8085,36.7087,36.7268,132600.0
2017-08-28 12:40:00,40.48,40.48,40.31,40.4,200761.0,36.7268,36.7268,36.5726,36.6542,200761.0
2017-08-28 12:50:00,40.4,40.47,40.32,40.46,165818.0,36.6542,36.7177,36.5816,36.7087,165818.0
2017-08-28 13:00:00,40.46,40.47,40.34,40.36,236980.0,36.7087,36.7177,36.5998,36.6179,236980.0
2017-08-28 13:10:00,40.37,40.4,40.3,40.36,126954.0,36.627,36.6542,36.5635,36.6179,126954.0
2017-08-28 13:20:00,40.37,40.39,40.31,40.36,115874.0,36.627,36.6451,36.5726,36.6179,115874.0
2017-08-28 13:30:00,40.36,40.4,40.31,40.31,124932.0,36.6179,36.6542,36.5726,36.5726,124932.0
2017-08-28 13:40:00,40.32,40.4,40.31,40.34,121671.0,36.5816,36.6542,36.5726,36.5998,121671.0
2017-08-28 13:50:00,40.34,40.45,40.32,40.41,157766.0,36.5998,36.6996,36.5816,36.6633,157766.0
2017-08-28 14:00:00,40.43,40.45,40.38,40.4,130362.0,36.6814,36.6996,36.6361,36.6542,130362.0
2017-08-28 14:10:00,40.4,40.48,40.4,40.41,97032.0,36.6542,36.7268,36.6542,36.6633,97032.0
2017-08-28 14:20:00,40.41,40.45,40.36,40.44,173372.0,36.6633,36.6996,36.6179,36.6905,173372.0
2017-08-28 14:30:00,40.43,40.45,40.38,40.44,69676.0,36.6814,36.6996,36.6361,36.6905,69676.0
2017-08-28 14:40:00,40.44,40.47,40.4,40.44,81797.0,36.6905,36.7177,36.6542,36.6905,81797.0
2017-08-28 14:50:00,40.43,40.44,40.35,40.39,85423.0,36.6814,36.6905,36.6089,36.6451,85423.0
2017-08-28 15:00:00,40.39,40.45,40.38,40.42,151765.0,36.6451,36.6996,36.6361,36.6724,151765.0
2017-08-28 15:10:00,40.43,40.43,40.31,40.33,134052.0,36.6814,36.6814,36.5726,36.5907,134052.0
2017-08-28 15:20:00,40.33,40.39,40.33,40.38,135899.0,36.5907,36.6451,36.5907,36.6361,135899.0
2017-08-28 15:30:00,40.37,40.38,40.25,40.29,230940.0,36.627,36.6361,36.5181,36.5544,230940.0
2017-08-28 15:40:00,40.28,40.3,40.2,40.2,271332.0,36.5453,36.5635,36.4728,36.4728,271332.0
2017-08-28 15:50:00,40.21,40.37,40.2,40.34,657855.0,36.4818,36.627,36.4728,36.5998,657855.0
2017-08-29 09:30:00,39.4,40.29,39.33,40.28,1122556.0,35.7469,36.5544,35.6834,36.5453,1122556.0
2017-08-29 09:40:00,40.29,40.38,40.09,40.2,660896.0,36.5544,36.6361,36.373,36.4728,660896.0
2017-08-29 09:50:00,40.2,40.61,40.17,40.6,448787.0,36.4728,36.8448,36.4455,36.8357,448787.0
2017-08-29 10:00:00,40.59,40.83,40.53,40.56,549931.0,36.8266,37.0444,36.7722,36.7994,549931.0
2017-08-29 10:10:00,40.59,40.77,40.55,40.63,286384.0,36.8266,36.9899,36.7903,36.8629,286384.0
2017-08-29 10:20:00,40.63,40.69,40.46,40.68,280132.0,36.8629,36.9173,36.7087,36.9083,280132.0
2017-08-29 10:30:00,40.68,40.94,40.65,40.84,313677.0,36.9083,37.1442,36.881,37.0534,313677.0
2017-08-29 10:40:00,40.84,40.87,40.65,40.68,218026.0,37.0534,37.0806,36.881,36.9083,218026.0
2017-08-29 10:50:00,40.68,40.74,40.6,40.68,167089.0,36.9083,36.9627,36.8357,36.9083,167089.0
2017-08-29 11:00:00,40.69,40.86,40.66,40.79,193204.0,36.9173,37.0716,36.8901,37.0081,193204.0
2017-08-29 11:10:00,40.79,40.85,40.65,40.79,151936.0,37.0081,37.0625,36.881,37.0081,151936.0
2017-08-29 11:20:00,40.79,40.92,40.74,40.8,273315.0,37.0081,37.126,36.9627,37.0171,273315.0
2017-08-29 11:30:00,40.81,40.98,40.8,40.96,144704.0,37.0262,37.1804,37.0171,37.1623,144704.0
2017-08-29 11:40:00,40.95,40.97,40.82,40.86,156829.0,37.1532,37.1714,37.0353,37.0716,156829.0
2017-08-29 11:50:00,40.87,41.04,40.87,40.94,234874.0,37.0806,37.2349,37.0806,37.1442,234874.0
2017-08-29 12:00:00,40.94,40.99,40.9,40.96,92450.0,37.1442,37.1895,37.1079,37.1623,92450.0
2017-08-29 12:10:00,40.96,41.07,40.9,40.91,97332.0,37.1623,37.2621,37.1079,37.1169,97332.0
2017-08-29 12:20:00,40.92,41.0,40.9,40.95,66515.0,37.126,37.1986,37.1079,37.1532,66515.0
2017-08-29 12:30:00,40.94,40.96,40.89,40.91,84812.0,37.1442,37.1623,37.0988,37.1169,84812.0
2017-08-29 12:40:00,40.91,41.01,40.91,41.01,75603.0,37.1169,37.2077,37.1169,37.2077,75603.0
2017-08-29 12:50:00,41.01,41.04,40.9,40.9,82552.0,37.2077,37.2349,37.1079,37.1079,82552.0
2017-08-29 13:00:00,40.9,40.96,40.9,40.9,71945.0,37.1079,37.1623,37.1079,37.1079,71945.0
2017-08-29 13:10:00,40.9,40.92,40.84,40.87,167058.0,37.1079,37.126,37.0534,37.0806,167058.0
2017-08-29 13:20:00,40.86,40.95,40.86,40.93,105822.0,37.0716,37.1532,37.0716,37.1351,105822.0
2017-08-29 13:30:00,40.93,40.96,40.89,40.94,81099.0,37.1351,37.1623,37.0988,37.1442,81099.0
2017-08-29 13:40:00,40.94,40.99,40.91,40.92,84021.0,37.1442,37.1895,37.1169,37.126,84021.0
2017-08-29 13:50:00,40.92,40.96,40.85,40.94,73005.0,37.126,37.1623,37.0625,37.1442,73005.0
2017-08-29 14:00:00,40.94,40.96,40.87,40.91,106548.0,37.1442,37.1623,37.0806,37.1169,106548.0
2017-08-29 14:10:00,40.92,40.94,40.9,40.92,46929.0,37.126,37.1442,37.1079,37.126,46929.0
2017-08-29 14:20:00,40.92,40.98,40.9,40.95,69803.0,37.126,37.1804,37.1079,37.1532,69803.0
2017-08-29 14:30:00,40.94,40.95,40.91,40.93,70948.0,37.1442,37.1532,37.1169,37.1351,70948.0
2017-08-29 14:40:00,40.93,41.01,40.93,41.0,96940.0,37.1351,37.2077,37.1351,37.1986,96940.0
2017-08-29 14:50:00,41.01,41.05,40.98,41.03,84588.0,37.2077,37.244,37.1804,37.2258,84588.0
2017-08-29 15:00:00,41.03,41.04,41.0,41.02,66677.0,37.2258,37.2349,37.1986,37.2167,66677.0
2017-08-29 15:10:00,41.03,41.07,41.01,41.03,93412.0,37.2258,37.2621,37.2077,37.2258,93412.0
2017-08-29 15:20:00,41.02,41.04,40.99,41.0,105499.0,37.2167,37.2349,37.1895,37.1986,105499.0
2017-08-29 15:30:00,41.0,41.03,40.91,40.91,126645.0,37.1986,37.2258,37.1169,37.1169,126645.0
2017-08-29 15:40:00,40.92,40.97,40.9,40.96,242948.0,37.126,37.1714,37.1079,37.1623,242948.0
2017-08-29 15:50:00,40.97,41.01,40.82,40.84,618960.0,37.1714,37.2077,37.0353,37.0534,618960.0
2017-08-30 09:30:00,40.9,41.54,40.89,41.47,1074350.0,37.1079,37.6885,37.0988,37.625,1074350.0
2017-08-30 09:40:00,41.48,41.54,41.36,41.44,400234.0,37.6341,37.6885,37.5252,37.5978,400234.0
2017-08-30 09:50:00,41.44,41.45,41.3,41.36,295248.0,37.5978,37.6069,37.4708,37.5252,295248.0
2017-08-30 10:00:00,41.37,41.39,41.17,41.23,373297.0,37.5343,37.5524,37.3528,37.4073,373297.0
2017-08-30 10:10:00,41.23,41.35,41.23,41.26,243755.0,37.4073,37.5161,37.4073,37.4345,243755.0
2017-08-30 10:20:00,41.26,41.3,41.2,41.29,163574.0,37.4345,37.4708,37.38,37.4617,163574.0
2017-08-30 10:30:00,41.3,41.33,41.2,41.26,164365.0,37.4708,37.498,37.38,37.4345,164365.0
2017-08-30 10:40:00,41.25,41.38,41.23,41.38,113427.0,37.4254,37.5434,37.4073,37.5434,113427.0
2017-08-30 10:50:00,41.35,41.48,41.32,41.47,139518.0,37.5161,37.6341,37.4889,37.625,139518.0
2017-08-30 11:00:00,41.45,41.47,41.4,41.43,93114.0,37.6069,37.625,37.5615,37.5887,93114.0
2017-08-30 11:10:00,41.43,41.44,41.35,41.35,90965.0,37.5887,37.5978,37.5161,37.5161,90965.0
2017-08-30 11:20:00,41.35,41.45,41.31,41.45,92592.0,37.5161,37.6069,37.4798,37.6069,92592.0
2017-08-30 11:30:00,41.44,41.5,41.4,41.48,150966.0,37.5978,37.6522,37.5615,37.6341,150966.0
2017-08-30 11:40:00,41.48,41.49,41.42,41.43,99612.0,37.6341,37.6432,37.5796,37.5887,99612.0
2017-08-30 11:50:00,41.44,41.51,41.43,41.5,82402.0,37.5978,37.6613,37.5887,37.6522,82402.0
2017-08-30 12:00:00,41.5,41.61,41.49,41.6,130960.0,37.6522,37.752,37.6432,37.743,130960.0
2017-08-30 12:10:00,41.6,41.66,41.58,41.64,120502.0,37.743,37.7974,37.7248,37.7793,120502.0
2017-08-30 12:20:00,41.64,41.72,41.59,41.71,138953.0,37.7793,37.8518,37.7339,37.8428,138953.0
2017-08-30 12:30:00,41.72,41.75,41.66,41.74,117902.0,37.8518,37.8791,37.7974,37.87,117902.0
2017-08-30 12:40:00,41.75,41.81,41.74,41.79,123204.0,37.8791,37.9335,37.87,37.9153,123204.0
2017-08-30 12:50:00,41.78,41.8,41.68,41.8,175188.0,37.9063,37.9244,37.8155,37.9244,175188.0
2017-08-30 13:00:00,41.8,41.86,41.78,41.83,113321.0,37.9244,37.9789,37.9063,37.9516,113321.0
2017-08-30 13:10:00,41.84,41.92,41.84,41.88,173252.0,37.9607,38.0333,37.9607,37.997,173252.0
2017-08-30 13:20:00,41.87,41.95,41.86,41.93,322389.0,37.9879,38.0605,37.9789,38.0424,322389.0
2017-08-30 13:30:00,41.93,41.95,41.86,41.94,239622.0,38.0424,38.0605,37.9789,38.0514,239622.0
2017-08-30 13:40:00,41.94,41.97,41.86,41.91,203782.0,38.0514,38.0787,37.9789,38.0242,203782.0
2017-08-30 13:50:00,41.91,41.92,41.85,41.88,101619.0,38.0242,38.0333,37.9698,37.997,101619.0
2017-08-30 14:00:00,41.88,41.96,41.79,41.91,213901.0,37.997,38.0696,37.9153,38.0242,213901.0
2017-08-30 14:10:00,41.91,41.95,41.88,41.92,120283.0,38.0242,38.0605,37.997,38.0333,120283.0
2017-08-30 14:20:00,41.93,41.99,41.92,41.96,186077.0,38.0424,38.0968,38.0333,38.0696,186077.0
2017-08-30 14:30:00,41.96,42.02,41.95,41.98,183162.0,38.0696,38.124,38.0605,38.0877,183162.0
2017-08-30 14:40:00,41.98,41.99,41.88,41.92,163628.0,38.0877,38.0968,37.997,38.0333,163628.0
2017-08-30 14:50:00,41.92,41.95,41.91,41.94,145508.0,38.0333,38.0605,38.0242,38.0514,145508.0
2017-08-30 15:00:00,41.94,41.95,41.87,41.93,155332.0,38.0514,38.0605,37.9879,38.0424,155332.0
2017-08-30 15:10:00,41.91,42.0,41.89,41.96,217475.0,38.0242,38.1059,38.0061,38.0696,217475.0
2017-08-30 15:20:00,41.96,42.0,41.95,41.99,164518.0,38.0696,38.1059,38.0605,38.0968,164518.0
2017-08-30 15:30:00,41.98,42.05,41.98,41.99,391375.0,38.0877,38.1512,38.0877,38.0968,391375.0
2017-08-30 15:40:00,41.99,41.99,41.89,41.9,379521.0,38.0968,38.0968,38.0061,38.0151,379521.0
2017-08-30 15:50:00,41.91,41.95,41.89,41.94,752122.0,38.0242,38.0605,38.0061,38.0514,752122.0
2017-08-31 09:30:00,42.38,42.51,41.96,42.04,1067439.0,38.4506,38.5686,38.0696,38.1422,1067439.0
2017-08-31 09:40:00,42.03,42.21,41.83,41.84,512800.0,38.1331,38.2964,37.9516,37.9607,512800.0
2017-08-31 09:50:00,41.84,41.91,41.65,41.75,438174.0,37.9607,38.0242,37.7883,37.8791,438174.0
2017-08-31 10:00:00,41.75,41.76,41.44,41.45,551990.0,37.8791,37.8881,37.5978,37.6069,551990.0
2017-08-31 10:10:00,41.45,41.66,41.39,41.62,355279.0,37.6069,37.7974,37.5524,37.7611,355279.0
2017-08-31 10:20:00,41.62,41.74,41.59,41.7,235584.0,37.7611,37.87,37.7339,37.8337,235584.0
2017-08-31 10:30:00,41.7,41.8,41.67,41.7,280328.0,37.8337,37.9244,37.8065,37.8337,280328.0
2017-08-31 10:40:00,41.69,41.76,41.52,41.52,261505.0,37.8246,37.8881,37.6704,37.6704,261505.0
2017-08-31 10:50:00,41.53,41.69,41.49,41.69,182149.0,37.6795,37.8246,37.6432,37.8246,182149.0
2017-08-31 11:00:00,41.7,41.73,41.63,41.73,116111.0,37.8337,37.8609,37.7702,37.8609,116111.0
2017-08-31 11:10:00,41.74,41.8,41.71,41.8,110330.0,37.87,37.9244,37.8428,37.9244,110330.0
2017-08-31 11:20:00,41.8,41.89,41.76,41.81,149492.0,37.9244,38.0061,37.8881,37.9335,149492.0
2017-08-31 11:30:00,41.81,41.91,41.78,41.88,154941.0,37.9335,38.0242,37.9063,37.997,154941.0
2017-08-31 11:40:00,41.87,41.9,41.79,41.79,132351.0,37.9879,38.0151,37.9153,37.9153,132351.0
2017-08-31 11:50:00,41.79,41.8,41.7,41.72,241615.0,37.9153,37.9244,37.8337,37.8518,241615.0
2017-08-31 12:00:00,41.71,41.88,41.71,41.84,121934.0,37.8428,37.997,37.8428,37.9607,121934.0
2017-08-31 12:10:00,41.84,41.92,41.83,41.9,89532.0,37.9607,38.0333,37.9516,38.0151,89532.0
2017-08-31 12:20:00,41.9,42.02,41.88,42.01,182784.0,38.0151,38.124,37.997,38.1149,182784.0
2017-08-31 12:30:00,42.02,42.04,41.93,42.0,141004.0,38.124,38.1422,38.0424,38.1059,141004.0
2017-08-31 12:40:00,41.99,42.02,41.93,41.93,129320.0,38.0968,38.124,38.0424,38.0424,129320.0
2017-08-31 12:50:00,41.94,42.06,41.93,42.02,115186.0,38.0514,38.1603,38.0424,38.124,115186.0
2017-08-31 13:00:00,42.02,42.09,41.99,42.07,110016.0,38.124,38.1875,38.0968,38.1694,110016.0
2017-08-31 13:10:00,42.08,42.09,42.03,42.05,79942.0,38.1785,38.1875,38.1331,38.1512,79942.0
2017-08-31 13:20:00,42.06,42.07,41.95,41.95,109300.0,38.1603,38.1694,38.0605,38.0605,109300.0
2017-08-31 13:30:00,41.96,42.02,41.93,41.94,126699.0,38.0696,38.124,38.0424,38.0514,126699.0
2017-08-31 13:40:00,41.94,41.96,41.85,41.86,112189.0,38.0514,38.0696,37.9698,37.9789,112189.0
2017-08-31 13:50:00,41.87,41.92,41.85,41.89,84500.0,37.9879,38.0333,37.9698,38.0061,84500.0
2017-08-31 14:00:00,41.88,41.9,41.85,41.89,70392.0,37.997,38.0151,37.9698,38.0061,70392.0
2017-08-31 14:10:00,41.89,41.95,41.89,41.94,86892.0,38.0061,38.0605,38.0061,38.0514,86892.0
2017-08-31 14:20:00,41.92,41.97,41.88,41.97,102884.0,38.0333,38.0787,37.997,38.0787,102884.0
2017-08-31 14:30:00,41.96,42.03,41.95,42.0,90665.0,38.0696,38.1331,38.0605,38.1059,90665.0
2017-08-31 14:40:00,42.0,42.0,41.92,41.97,94435.0,38.1059,38.1059,38.0333,38.0787,94435.0
2017-08-31 14:50:00,41.97,41.98,41.88,41.88,146880.0,38.0787,38.0877,37.997,37.997,146880.0
2017-08-31 15:00:00,41.89,41.92,41.85,41.91,94022.0,38.0061,38.0333,37.9698,38.0242,94022.0
2017-08-31 15:10:00,41.91,41.97,41.9,41.95,89451.0,38.0242,38.0787,38.0151,38.0605,89451.0
2017-08-31 15:20:00,41.94,41.95,41.84,41.84,121191.0,38.0514,38.0605,37.9607,37.9607,121191.0
2017-08-31 15:30:00,41.84,41.92,41.83,41.91,207722.0,37.9607,38.0333,37.9516,38.0242,207722.0
2017-08-31 15:40:00,41.92,41.94,41.89,41.94,240714.0,38.0333,38.0514,38.0061,38.0514,240714.0
2017-08-31 15:50:00,41.93,42.0,41.87,41.89,1045824.0,38.0424,38.1059,37.9879,38.0061,1045824.0
2017-09-01 09:30:00,41.93,42.17,41.68,42.1,897113.0,38.0424,38.2601,37.8155,38.1966,897113.0
2017-09-01 09:40:00,42.09,42.49,42.06,42.37,417098.0,38.1875,38.5504,38.1603,38.4416,417098.0
2017-09-01 09:50:00,42.36,42.45,42.16,42.31,342396.0,38.4325,38.5142,38.251,38.3871,342396.0
2017-09-01 10:00:00,42.31,42.32,42.05,42.06,249996.0,38.3871,38.3962,38.1512,38.1603,249996.0
2017-09-01 10:10:00,42.06,42.18,42.02,42.15,223218.0,38.1603,38.2692,38.124,38.242,223218.0
2017-09-01 10:20:00,42.16,42.19,42.1,42.16,133934.0,38.251,38.2783,38.1966,38.251,133934.0
2017-09-01 10:30:00,42.17,42.27,42.13,42.23,124489.0,38.2601,38.3508,38.2238,38.3145,124489.0
2017-09-01 10:40:00,42.23,42.25,42.15,42.2,123627.0,38.3145,38.3327,38.242,38.2873,123627.0
2017-09-01 10:50:00,42.2,42.26,42.18,42.2,103696.0,38.2873,38.3418,38.2692,38.2873,103696.0
2017-09-01 11:00:00,42.22,42.25,42.14,42.18,103835.0,38.3055,38.3327,38.2329,38.2692,103835.0
2017-09-01 11:10:00,42.17,42.17,42.02,42.03,115518.0,38.2601,38.2601,38.124,38.1331,115518.0
2017-09-01 11:20:00,42.03,42.09,41.96,42.01,143461.0,38.1331,38.1875,38.0696,38.1149,143461.0
2017-09-01 11:30:00,42.02,42.15,42.01,42.11,130674.0,38.124,38.242,38.1149,38.2057,130674.0
2017-09-01 11:40:00,42.1,42.12,42.04,42.1,63074.0,38.1966,38.2147,38.1422,38.1966,63074.0
2017-09-01 11:50:00,42.11,42.12,42.07,42.12,53849.0,38.2057,38.2147,38.1694,38.2147,53849.0
2017-09-01 12:00:00,42.12,42.19,42.11,42.17,63680.0,38.2147,38.2783,38.2057,38.2601,63680.0
2017-09-01 12:10:00,42.17,42.19,42.16,42.17,48134.0,38.2601,38.2783,38.251,38.2601,48134.0
2017-09-01 12:20:00,42.16,42.17,42.12,42.15,43911.0,38.251,38.2601,38.2147,38.242,43911.0
2017-09-01 12:30:00,42.15,42.19,42.14,42.19,40580.0,38.242,38.2783,38.2329,38.2783,40580.0
2017-09-01 12:40:00,42.18,42.22,42.17,42.19,42892.0,38.2692,38.3055,38.2601,38.2783,42892.0
2017-09-01 12:50:00,42.2,42.21,42.09,42.1,108559.0,38.2873,38.2964,38.1875,38.1966,108559.0
2017-09-01 13:00:00,42.1,42.17,42.1,42.17,55632.0,38.1966,38.2601,38.1966,38.2601,55632.0
2017-09-01 13:10:00,42.17,42.17,42.1,42.1,43944.0,38.2601,38.2601,38.1966,38.1966,43944.0
2017-09-01 13:20:00,42.1,42.11,42.04,42.09,92574.0,38.1966,38.2057,38.1422,38.1875,92574.0
2017-09-01 13:30:00,42.09,42.14,42.08,42.13,35582.0,38.1875,38.2329,38.1785,38.2238,35582.0
2017-09-01 13:40:00,42.14,42.15,42.03,42.04,77766.0,38.2329,38.242,38.1331,38.1422,77766.0
2017-09-01 13:50:00,42.05,42.1,42.03,42.09,60863.0,38.1512,38.1966,38.1331,38.1875,60863.0
2017-09-01 14:00:00,42.09,42.15,42.09,42.12,54451.0,38.1875,38.242,38.1875,38.2147,54451.0
2017-09-01 14:10:00,42.11,42.14,42.08,42.09,43748.0,38.2057,38.2329,38.1785,38.1875,43748.0
2017-09-01 14:20:00,42.1,42.12,42.08,42.08,37145.0,38.1966,38.2147,38.1785,38.1785,37145.0
2017-09-01 14:30:00,42.08,42.09,42.06,42.07,38582.0,38.1785,38.1875,38.1603,38.1694,38582.0
2017-09-01 14:40:00,42.07,42.12,42.05,42.11,57874.0,38.1694,38.2147,38.1512,38.2057,57874.0
2017-09-01 14:50:00,42.11,42.13,42.09,42.12,42020.0,38.2057,38.2238,38.1875,38.2147,42020.0
2017-09-01 15:00:00,42.12,42.14,42.09,42.14,46799.0,38.2147,38.2329,38.1875,38.2329,46799.0
2017-09-01 15:10:00,42.14,42.19,42.13,42.18,87417.0,38.2329,38.2783,38.2238,38.2692,87417.0
2017-09-01 15:20:00,42.18,42.2,42.15,42.15,73497.0,38.2692,38.2873,38.242,38.242,73497.0
2017-09-01 15:30:00,42.16,42.16,42.09,42.1,116457.0,38.251,38.251,38.1875,38.1966,116457.0
2017-09-01 15:40:00,42.11,42.13,42.07,42.07,117943.0,38.2057,38.2238,38.1694,38.1694,117943.0
2017-09-01 15:50:00,42.08,42.09,41.95,42.0,520798.0,38.1785,38.1875,38.0605,38.1059,520798.0
2017-09-05 09:30:00,41.52,41.75,41.33,41.35,949733.0,37.6704,37.8791,37.498,37.5161,949733.0
2017-09-05 09:40:00,41.35,41.56,41.09,41.43,607131.0,37.5161,37.7067,37.2802,37.5887,607131.0
2017-09-05 09:50:00,41.44,41.66,41.4,41.58,318198.0,37.5978,37.7974,37.5615,37.7248,318198.0
2017-09-05 10:00:00,41.58,41.78,41.5,41.59,261061.0,37.7248,37.9063,37.6522,37.7339,261061.0
2017-09-05 10:10:00,41.59,41.88,41.56,41.86,259211.0,37.7339,37.997,37.7067,37.9789,259211.0
2017-09-05 10:20:00,41.85,41.87,41.64,41.67,251988.0,37.9698,37.9879,37.7793,37.8065,251988.0
2017-09-05 10:30:00,41.67,41.83,41.57,41.79,183891.0,37.8065,37.9516,37.7157,37.9153,183891.0
2017-09-05 10:40:00,41.8,41.8,41.52,41.62,214507.0,37.9244,37.9244,37.6704,37.7611,214507.0
2017-09-05 10:50:00,41.63,41.77,41.63,41.74,116776.0,37.7702,37.8972,37.7702,37.87,116776.0
2017-09-05 11:00:00,41.74,41.76,41.66,41.74,142571.0,37.87,37.8881,37.7974,37.87,142571.0
2017-09-05 11:10:00,41.73,41.86,41.68,41.82,93791.0,37.8609,37.9789,37.8155,37.9426,93791.0
2017-09-05 11:20:00,41.81,41.83,41.7,41.8,96864.0,37.9335,37.9516,37.8337,37.9244,96864.0
2017-09-05 11:30:00,41.79,41.81,41.71,41.72,160747.0,37.9153,37.9335,37.8428,37.8518,160747.0
2017-09-05 11:40:00,41.72,41.76,41.68,41.72,93505.0,37.8518,37.8881,37.8155,37.8518,93505.0
2017-09-05 11:50:00,41.71,41.72,41.62,41.62,94286.0,37.8428,37.8518,37.7611,37.7611,94286.0
2017-09-05 12:00:00,41.62,41.62,41.35,41.37,280679.0,37.7611,37.7611,37.5161,37.5343,280679.0
2017-09-05 12:10:00,41.37,41.39,41.26,41.31,275111.0,37.5343,37.5524,37.4345,37.4798,275111.0
2017-09-05 12:20:00,41.31,41.37,41.2,41.22,286655.0,37.4798,37.5343,37.38,37.3982,286655.0
2017-09-05 12:30:00,41.22,41.24,41.0,41.2,377571.0,37.3982,37.4163,37.1986,37.38,377571.0
2017-09-05 12:40:00,41.19,41.22,41.11,41.14,180162.0,37.371,37.3982,37.2984,37.3256,180162.0
2017-09-05 12:50:00,41.14,41.29,41.1,41.25,142745.0,37.3256,37.4617,37.2893,37.4254,142745.0
2017-09-05 13:00:00,41.25,41.27,41.08,41.09,180104.0,37.4254,37.4436,37.2712,37.2802,180104.0
2017-09-05 13:10:00,41.09,41.16,40.97,41.16,398383.0,37.2802,37.3438,37.1714,37.3438,398383.0
2017-09-05 13:20:00,41.16,41.24,41.13,41.18,180853.0,37.3438,37.4163,37.3165,37.3619,180853.0
2017-09-05 13:30:00,41.18,41.28,41.13,41.28,182227.0,37.3619,37.4526,37.3165,37.4526,182227.0
2017-09-05 13:40:00,41.28,41.3,41.2,41.24,82862.0,37.4526,37.4708,37.38,37.4163,82862.0
2017-09-05 13:50:00,41.24,41.32,41.24,41.3,126600.0,37.4163,37.4889,37.4163,37.4708,126600.0
2017-09-05 14:00:00,41.3,41.34,41.27,41.27,95777.0,37.4708,37.5071,37.4436,37.4436,95777.0
2017-09-05 14:10:00,41.27,41.29,41.13,41.22,191987.0,37.4436,37.4617,37.3165,37.3982,191987.0
2017-09-05 14:20:00,41.22,41.37,41.2,41.31,151795.0,37.3982,37.5343,37.38,37.4798,151795.0
2017-09-05 14:30:00,41.31,41.39,41.3,41.38,83754.0,37.4798,37.5524,37.4708,37.5434,83754.0
2017-09-05 14:40:00,41.37,41.43,41.34,41.41,161367.0,37.5343,37.5887,37.5071,37.5706,161367.0
2017-09-05 14:50:00,41.4,41.42,41.36,41.41,98920.0,37.5615,37.5796,37.5252,37.5706,98920.0
2017-09-05 15:00:00,41.41,41.48,41.41,41.46,124468.0,37.5706,37.6341,37.5706,37.6159,124468.0
2017-09-05 15:10:00,41.46,41.47,41.41,41.43,87597.0,37.6159,37.625,37.5706,37.5887,87597.0
2017-09-05 15:20:00,41.43,41.51,41.39,41.49,152108.0,37.5887,37.6613,37.5524,37.6432,152108.0
2017-09-05 15:30:00,41.5,41.54,41.4,41.42,214746.0,37.6522,37.6885,37.5615,37.5796,214746.0
2017-09-05 15:40:00,41.41,41.43,41.32,41.39,250577.0,37.5706,37.5887,37.4889,37.5524,250577.0
2017-09-05 15:50:00,41.4,41.47,41.33,41.39,574467.0,37.5615,37.625,37.498,37.5524,574467.0
2017-09-06 09:30:00,41.7,41.96,41.6,41.85,689812.0,37.8337,38.0696,37.743,37.9698,689812.0
2017-09-06 09:40:00,41.84,42.07,41.73,42.05,476875.0,37.9607,38.1694,37.8609,38.1512,476875.0
2017-09-06 09:50:00,42.05,42.18,41.93,42.02,485475.0,38.1512,38.2692,38.0424,38.124,485475.0
2017-09-06 10:00:00,42.02,42.12,41.85,41.86,630584.0,38.124,38.2147,37.9698,37.9789,630584.0
2017-09-06 10:10:00,41.86,41.97,41.6,41.61,297970.0,37.9789,38.0787,37.743,37.752,297970.0
2017-09-06 10:20:00,41.61,41.64,41.45,41.63,462268.0,37.752,37.7793,37.6069,37.7702,462268.0
2017-09-06 10:30:00,41.63,41.75,41.49,41.51,141650.0,37.7702,37.8791,37.6432,37.6613,141650.0
2017-09-06 10:40:00,41.51,41.55,41.38,41.5,148807.0,37.6613,37.6976,37.5434,37.6522,148807.0
2017-09-06 10:50:00,41.51,41.51,41.36,41.43,142934.0,37.6613,37.6613,37.5252,37.5887,142934.0
2017-09-06 11:00:00,41.43,41.45,41.21,41.23,341576.0,37.5887,37.6069,37.3891,37.4073,341576.0
2017-09-06 11:10:00,41.23,41.24,41.13,41.23,288918.0,37.4073,37.4163,37.3165,37.4073,288918.0
2017-09-06 11:20:00,41.24,41.33,41.23,41.32,176884.0,37.4163,37.498,37.4073,37.4889,176884.0
2017-09-06 11:30:00,41.32,41.55,41.28,41.52,176978.0,37.4889,37.6976,37.4526,37.6704,176978.0
2017-09-06 11:40:00,41.52,41.61,41.52,41.59,136699.0,37.6704,37.752,37.6704,37.7339,136699.0
2017-09-06 11:50:00,41.59,41.67,41.53,41.59,128556.0,37.7339,37.8065,37.6795,37.7339,128556.0
2017-09-06 12:00:00,41.6,41.65,41.55,41.64,62430.0,37.743,37.7883,37.6976,37.7793,62430.0
2017-09-06 12:10:00,41.63,41.73,41.62,41.71,105248.0,37.7702,37.8609,37.7611,37.8428,105248.0
2017-09-06 12:20:00,41.71,41.77,41.66,41.77,76551.0,37.8428,37.8972,37.7974,37.8972,76551.0
2017-09-06 12:30:00,41.76,41.76,41.67,41.69,90435.0,37.8881,37.8881,37.8065,37.8246,90435.0
2017-09-06 12:40:00,41.68,41.69,41.63,41.64,78683.0,37.8155,37.8246,37.7702,37.7793,78683.0
2017-09-06 12:50:00,41.64,41.75,41.63,41.7,78682.0,37.7793,37.8791,37.7702,37.8337,78682.0
2017-09-06 13:00:00,41.71,41.77,41.7,41.71,62481.0,37.8428,37.8972,37.8337,37.8428,62481.0
2017-09-06 13:10:00,41.71,41.79,41.69,41.71,87890.0,37.8428,37.9153,37.8246,37.8428,87890.0
2017-09-06 13:20:00,41.7,41.73,41.65,41.7,90452.0,37.8337,37.8609,37.7883,37.8337,90452.0
2017-09-06 13:30:00,41.7,41.75,41.67,41.69,80925.0,37.8337,37.8791,37.8065,37.8246,80925.0
2017-09-06 13:40:00,41.7,41.71,41.65,41.68,40234.0,37.8337,37.8428,37.7883,37.8155,40234.0
2017-09-06 13:50:00,41.68,41.73,41.67,41.72,45511.0,37.8155,37.8609,37.8065,37.8518,45511.0
2017-09-06 14:00:00,41.72,41.77,41.7,41.77,57850.0,37.8518,37.8972,37.8337,37.8972,57850.0
2017-09-06 14:10:00,41.76,41.8,41.73,41.8,60997.0,37.8881,37.9244,37.8609,37.9244,60997.0
2017-09-06 14:20:00,41.8,41.84,41.77,41.82,86295.0,37.9244,37.9607,37.8972,37.9426,86295.0
2017-09-06 14:30:00,41.82,41.84,41.77,41.82,53306.0,37.9426,37.9607,37.8972,37.9426,53306.0
2017-09-06 14:40:00,41.82,41.82,41.68,41.69,73905.0,37.9426,37.9426,37.8155,37.8246,73905.0
2017-09-06 14:50:00,41.7,41.75,41.69,41.71,51264.0,37.8337,37.8791,37.8246,37.8428,51264.0
2017-09-06 15:00:00,41.72,41.74,41.7,41.73,69337.0,37.8518,37.87,37.8337,37.8609,69337.0
2017-09-06 15:10:00,41.73,41.74,41.7,41.73,80851.0,37.8609,37.87,37.8337,37.8609,80851.0
2017-09-06 15:20:00,41.73,41.78,41.72,41.77,76041.0,37.8609,37.9063,37.8518,37.8972,76041.0
2017-09-06 15:30:00,41.76,41.77,41.69,41.71,143578.0,37.8881,37.8972,37.8246,37.8428,143578.0
2017-09-06 15:40:00,41.71,41.77,41.62,41.64,274058.0,37.8428,37.8972,37.7611,37.7793,274058.0
2017-09-06 15:50:00,41.64,41.67,41.62,41.63,396554.0,37.7793,37.8065,37.7611,37.7702,396554.0
2017-09-07 09:30:00,41.73,41.95,41.64,41.76,421811.0,37.8609,38.0605,37.7793,37.8881,421811.0
2017-09-07 09:40:00,41.77,41.82,41.57,41.6,345674.0,37.8972,37.9426,37.7157,37.743,345674.0
2017-09-07 09:50:00,41.63,41.88,41.61,41.86,151366.0,37.7702,37.997,37.752,37.9789,151366.0
2017-09-07 10:00:00,41.86,41.87,41.7,41.87,129074.0,37.9789,37.9879,37.8337,37.9879,129074.0
2017-09-07 10:10:00,41.87,42.01,41.79,41.9,299478.0,37.9879,38.1149,37.9153,38.0151,299478.0
2017-09-07 10:20:00,41.89,42.05,41.86,41.88,170266.0,38.0061,38.1512,37.9789,37.997,170266.0
2017-09-07 10:30:00,41.89,42.0,41.84,41.95,278614.0,38.0061,38.1059,37.9607,38.0605,278614.0
2017-09-07 10:40:00,41.94,42.14,41.92,42.1,249762.0,38.0514,38.2329,38.0333,38.1966,249762.0
2017-09-07 10:50:00,42.09,42.13,42.01,42.02,113786.0,38.1875,38.2238,38.1149,38.124,113786.0
2017-09-07 11:00:00,42.02,42.07,41.97,42.03,115341.0,38.124,38.1694,38.0787,38.1331,115341.0
2017-09-07 11:10:00,42.02,42.03,41.81,41.82,105596.0,38.124,38.1331,37.9335,37.9426,105596.0
2017-09-07 11:20:00,41.82,41.9,41.78,41.86,187388.0,37.9426,38.0151,37.9063,37.9789,187388.0
2017-09-07 11:30:00,41.86,41.97,41.84,41.93,159257.0,37.9789,38.0787,37.9607,38.0424,159257.0
2017-09-07 11:40:00,41.93,41.98,41.88,41.9,79492.0,38.0424,38.0877,37.997,38.0151,79492.0
2017-09-07 11:50:00,41.9,41.91,41.8,41.81,78586.0,38.0151,38.0242,37.9244,37.9335,78586.0
2017-09-07 12:00:00,41.82,41.9,41.77,41.89,103025.0,37.9426,38.0151,37.8972,38.0061,103025.0
2017-09-07 12:10:00,41.9,41.92,41.78,41.88,80221.0,38.0151,38.0333,37.9063,37.997,80221.0
2017-09-07 12:20:00,41.88,41.89,41.74,41.74,69124.0,37.997,38.0061,37.87,37.87,69124.0
2017-09-07 12:30:00,41.75,41.82,41.68,41.79,115816.0,37.8791,37.9426,37.8155,37.9153,115816.0
2017-09-07 12:40:00,41.79,41.81,41.72,41.72,63838.0,37.9153,37.9335,37.8518,37.8518,63838.0
2017-09-07 12:50:00,41.73,41.76,41.68,41.76,74279.0,37.8609,37.8881,37.8155,37.8881,74279.0
2017-09-07 13:00:00,41.74,41.84,41.74,41.82,56011.0,37.87,37.9607,37.87,37.9426,56011.0
2017-09-07 13:10:00,41.83,41.9,41.82,41.89,58192.0,37.9516,38.0151,37.9426,38.0061,58192.0
2017-09-07 13:20:00,41.89,41.91,41.85,41.91,55115.0,38.0061,38.0242,37.9698,38.0242,55115.0
2017-09-07 13:30:00,41.91,41.95,41.9,41.91,82787.0,38.0242,38.0605,38.0151,38.0242,82787.0
2017-09-07 13:40:00,41.91,41.91,41.82,41.87,42652.0,38.0242,38.0242,37.9426,37.9879,42652.0
2017-09-07 13:50:00,41.87,41.87,41.77,41.78,59804.0,37.9879,37.9879,37.8972,37.9063,59804.0
2017-09-07 14:00:00,41.77,41.78,41.71,41.73,83298.0,37.8972,37.9063,37.8428,37.8609,83298.0
2017-09-07 14:10:00,41.74,41.78,41.7,41.72,50824.0,37.87,37.9063,37.8337,37.8518,50824.0
2017-09-07 14:20:00,41.72,41.77,41.7,41.73,50025.0,37.8518,37.8972,37.8337,37.8609,50025.0
2017-09-07 14:30:00,41.73,41.76,41.68,41.73,77964.0,37.8609,37.8881,37.8155,37.8609,77964.0
2017-09-07 14:40:00,41.73,41.76,41.7,41.7,34960.0,37.8609,37.8881,37.8337,37.8337,34960.0
2017-09-07 14:50:00,41.71,41.74,41.69,41.72,48035.0,37.8428,37.87,37.8246,37.8518,48035.0
2017-09-07 15:00:00,41.72,41.77,41.68,41.77,49775.0,37.8518,37.8972,37.8155,37.8972,49775.0
2017-09-07 15:10:00,41.77,41.81,41.74,41.78,66300.0,37.8972,37.9335,37.87,37.9063,66300.0
2017-09-07 15:20:00,41.78,41.78,41.72,41.73,67490.0,37.9063,37.9063,37.8518,37.8609,67490.0
2017-09-07 15:30:00,41.73,41.78,41.71,41.78,159642.0,37.8609,37.9063,37.8428,37.9063,159642.0
2017-09-07 15:40:00,41.78,41.85,41.77,41.83,117862.0,37.9063,37.9698,37.8972,37.9516,117862.0
2017-09-07 15:50:00,41.83,41.86,41.8,41.82,284329.0,37.9516,37.9789,37.9244,37.9426,284329.0
2017-09-08 09:30:00,41.76,41.97,41.35,41.59,434187.0,37.8881,38.0787,37.5161,37.7339,434187.0
2017-09-08 09:40:00,41.59,41.69,41.46,41.55,259506.0,37.7339,37.8246,37.6159,37.6976,259506.0
2017-09-08 09:50:00,41.57,41.61,41.4,41.43,390036.0,37.7157,37.752,37.5615,37.5887,390036.0
2017-09-08 10:00:00,41.43,41.61,41.32,41.54,251573.0,37.5887,37.752,37.4889,37.6885,251573.0
2017-09-08 10:10:00,41.53,41.54,41.4,41.51,197129.0,37.6795,37.6885,37.5615,37.6613,197129.0
2017-09-08 10:20:00,41.51,41.53,41.42,41.5,248580.0,37.6613,37.6795,37.5796,37.6522,248580.0
2017-09-08 10:30:00,41.49,41.5,41.37,41.4,153141.0,37.6432,37.6522,37.5343,37.5615,153141.0
2017-09-08 10:40:00,41.4,41.5,41.25,41.5,289824.0,37.5615,37.6522,37.4254,37.6522,289824.0
2017-09-08 10:50:00,41.51,41.55,41.46,41.51,178399.0,37.6613,37.6976,37.6159,37.6613,178399.0
2017-09-08 11:00:00,41.52,41.59,41.5,41.54,230953.0,37.6704,37.7339,37.6522,37.6885,230953.0
2017-09-08 11:10:00,41.55,41.58,41.45,41.46,111466.0,37.6976,37.7248,37.6069,37.6159,111466.0
2017-09-08 11:20:00,41.46,41.47,41.42,41.45,119328.0,37.6159,37.625,37.5796,37.6069,119328.0
2017-09-08 11:30:00,41.45,41.48,41.38,41.4,102828.0,37.6069,37.6341,37.5434,37.5615,102828.0
2017-09-08 11:40:00,41.4,41.42,41.32,41.38,125072.0,37.5615,37.5796,37.4889,37.5434,125072.0
2017-09-08 11:50:00,41.37,41.39,41.35,41.37,124798.0,37.5343,37.5524,37.5161,37.5343,124798.0
2017-09-08 12:00:00,41.38,41.44,41.37,41.39,131573.0,37.5434,37.5978,37.5343,37.5524,131573.0
2017-09-08 12:10:00,41.4,41.4,41.23,41.24,188950.0,37.5615,37.5615,37.4073,37.4163,188950.0
2017-09-08 12:20:00,41.25,41.26,41.16,41.22,143489.0,37.4254,37.4345,37.3438,37.3982,143489.0
2017-09-08 12:30:00,41.22,41.29,41.21,41.28,103464.0,37.3982,37.4617,37.3891,37.4526,103464.0
2017-09-08 12:40:00,41.29,41.37,41.26,41.33,101198.0,37.4617,37.5343,37.4345,37.498,101198.0
2017-09-08 12:50:00,41.34,41.37,41.28,41.3,126599.0,37.5071,37.5343,37.4526,37.4708,126599.0
2017-09-08 13:00:00,41.3,41.35,41.28,41.32,79070.0,37.4708,37.5161,37.4526,37.4889,79070.0
2017-09-08 13:10:00,41.32,41.34,41.3,41.33,76617.0,37.4889,37.5071,37.4708,37.498,76617.0
2017-09-08 13:20:00,41.33,41.36,41.3,41.34,64387.0,37.498,37.5252,37.4708,37.5071,64387.0
2017-09-08 13:30:00,41.34,41.34,41.17,41.19,119971.0,37.5071,37.5071,37.3528,37.371,119971.0
2017-09-08 13:40:00,41.19,41.25,41.18,41.22,88212.0,37.371,37.4254,37.3619,37.3982,88212.0
2017-09-08 13:50:00,41.22,41.22,41.16,41.18,96381.0,37.3982,37.3982,37.3438,37.3619,96381.0
2017-09-08 14:00:00,41.18,41.21,41.15,41.17,66915.0,37.3619,37.3891,37.3347,37.3528,66915.0
2017-09-08 14:10:00,41.17,41.18,41.08,41.1,106121.0,37.3528,37.3619,37.2712,37.2893,106121.0
2017-09-08 14:20:00,41.11,41.16,41.07,41.12,90459.0,37.2984,37.3438,37.2621,37.3075,90459.0
2017-09-08 14:30:00,41.11,41.18,41.1,41.16,68232.0,37.2984,37.3619,37.2893,37.3438,68232.0
2017-09-08 14:40:00,41.17,41.18,41.13,41.16,83634.0,37.3528,37.3619,37.3165,37.3438,83634.0
2017-09-08 14:50:00,41.15,41.18,41.14,41.17,65968.0,37.3347,37.3619,37.3256,37.3528,65968.0
2017-09-08 15:00:00,41.18,41.28,41.17,41.28,102379.0,37.3619,37.4526,37.3528,37.4526,102379.0
2017-09-08 15:10:00,41.27,41.3,41.22,41.22,90392.0,37.4436,37.4708,37.3982,37.3982,90392.0
2017-09-08 15:20:00,41.22,41.25,41.13,41.13,174807.0,37.3982,37.4254,37.3165,37.3165,174807.0
2017-09-08 15:30:00,41.12,41.16,41.07,41.09,185753.0,37.3075,37.3438,37.2621,37.2802,185753.0
2017-09-08 15:40:00,41.09,41.14,41.07,41.12,246880.0,37.2802,37.3256,37.2621,37.3075,246880.0
2017-09-08 15:50:00,41.11,41.18,41.1,41.14,475948.0,37.2984,37.3619,37.2893,37.3256,475948.0
2017-09-11 09:30:00,41.71,42.27,41.71,42.2,810670.0,37.8428,38.3508,37.8428,38.2873,810670.0
2017-09-11 09:40:00,42.21,42.24,42.0,42.13,573689.0,38.2964,38.3236,38.1059,38.2238,573689.0
2017-09-11 09:50:00,42.13,42.3,42.05,42.29,396580.0,38.2238,38.3781,38.1512,38.369,396580.0
2017-09-11 10:00:00,42.3,42.39,42.25,42.3,485734.0,38.3781,38.4597,38.3327,38.3781,485734.0
2017-09-11 10:10:00,42.31,42.5,42.3,42.48,550704.0,38.3871,38.5595,38.3781,38.5414,550704.0
2017-09-11 10:20:00,42.47,42.49,42.38,42.47,201642.0,38.5323,38.5504,38.4506,38.5323,201642.0
2017-09-11 10:30:00,42.47,42.49,42.27,42.27,400469.0,38.5323,38.5504,38.3508,38.3508,400469.0
2017-09-11 10:40:00,42.27,42.3,42.02,42.14,411334.0,38.3508,38.3781,38.124,38.2329,411334.0
2017-09-11 10:50:00,42.14,42.18,41.93,41.94,235313.0,38.2329,38.2692,38.0424,38.0514,235313.0
2017-09-11 11:00:00,41.93,42.03,41.83,41.98,280767.0,38.0424,38.1331,37.9516,38.0877,280767.0
2017-09-11 11:10:00,41.98,42.0,41.9,41.95,188481.0,38.0877,38.1059,38.0151,38.0605,188481.0
2017-09-11 11:20:00,41.95,42.07,41.91,42.05,249404.0,38.0605,38.1694,38.0242,38.1512,249404.0
2017-09-11 11:30:00,42.05,42.14,42.03,42.12,176032.0,38.1512,38.2329,38.1331,38.2147,176032.0
2017-09-11 11:40:00,42.13,42.16,42.08,42.13,96018.0,38.2238,38.251,38.1785,38.2238,96018.0
2017-09-11 11:50:00,42.13,42.14,42.02,42.04,114212.0,38.2238,38.2329,38.124,38.1422,114212.0
2017-09-11 12:00:00,42.04,42.04,42.0,42.03,77488.0,38.1422,38.1422,38.1059,38.1331,77488.0
2017-09-11 12:10:00,42.02,42.08,42.02,42.07,92980.0,38.124,38.1785,38.124,38.1694,92980.0
2017-09-11 12:20:00,42.07,42.17,42.06,42.08,152049.0,38.1694,38.2601,38.1603,38.1785,152049.0
2017-09-11 12:30:00,42.08,42.16,42.07,42.14,53948.0,38.1785,38.251,38.1694,38.2329,53948.0
2017-09-11 12:40:00,42.14,42.22,42.12,42.18,135529.0,38.2329,38.3055,38.2147,38.2692,135529.0
2017-09-11 12:50:00,42.18,42.25,42.17,42.22,114973.0,38.2692,38.3327,38.2601,38.3055,114973.0
2017-09-11 13:00:00,42.22,42.27,42.19,42.2,116598.0,38.3055,38.3508,38.2783,38.2873,116598.0
2017-09-11 13:10:00,42.2,42.23,42.15,42.17,113838.0,38.2873,38.3145,38.242,38.2601,113838.0
2017-09-11 13:20:00,42.17,42.21,42.11,42.12,58454.0,38.2601,38.2964,38.2057,38.2147,58454.0
2017-09-11 13:30:00,42.12,42.18,42.1,42.13,78228.0,38.2147,38.2692,38.1966,38.2238,78228.0
2017-09-11 13:40:00,42.14,42.19,42.11,42.13,56934.0,38.2329,38.2783,38.2057,38.2238,56934.0
2017-09-11 13:50:00,42.13,42.17,42.11,42.14,100263.0,38.2238,38.2601,38.2057,38.2329,100263.0
2017-09-11 14:00:00,42.14,42.16,42.1,42.15,96066.0,38.2329,38.251,38.1966,38.242,96066.0
2017-09-11 14:10:00,42.15,42.17,42.11,42.16,54501.0,38.242,38.2601,38.2057,38.251,54501.0
2017-09-11 14:20:00,42.17,42.17,42.07,42.08,77806.0,38.2601,38.2601,38.1694,38.1785,77806.0
2017-09-11 14:30:00,42.07,42.08,42.0,42.02,93679.0,38.1694,38.1785,38.1059,38.124,93679.0
2017-09-11 14:40:00,42.02,42.05,42.0,42.02,159625.0,38.124,38.1512,38.1059,38.124,159625.0
2017-09-11 14:50:00,42.01,42.11,42.0,42.02,142608.0,38.1149,38.2057,38.1059,38.124,142608.0
2017-09-11 15:00:00,42.03,42.06,42.02,42.03,62799.0,38.1331,38.1603,38.124,38.1331,62799.0
2017-09-11 15:10:00,42.04,42.14,42.03,42.13,105066.0,38.1422,38.2329,38.1331,38.2238,105066.0
2017-09-11 15:20:00,42.13,42.15,42.08,42.13,193939.0,38.2238,38.242,38.1785,38.2238,193939.0
2017-09-11 15:30:00,42.13,42.14,42.07,42.13,153813.0,38.2238,38.2329,38.1694,38.2238,153813.0
2017-09-11 15:40:00,42.13,42.14,42.02,42.03,295418.0,38.2238,38.2329,38.124,38.1331,295418.0
2017-09-11 15:50:00,42.04,42.06,42.0,42.05,743005.0,38.1422,38.1603,38.1059,38.1512,743005.0
2017-09-12 09:30:00,42.36,42.4,42.0,42.22,1004426.0,38.4325,38.4688,38.1059,38.3055,1004426.0
2017-09-12 09:40:00,42.22,42.22,42.07,42.11,524237.0,38.3055,38.3055,38.1694,38.2057,524237.0
2017-09-12 09:50:00,42.11,42.24,42.01,42.23,513082.0,38.2057,38.3236,38.1149,38.3145,513082.0
2017-09-12 10:00:00,42.23,42.24,41.91,42.02,477093.0,38.3145,38.3236,38.0242,38.124,477093.0
2017-09-12 10:10:00,42.03,42.07,41.95,42.01,555048.0,38.1331,38.1694,38.0605,38.1149,555048.0
2017-09-12 10:20:00,42.02,42.06,41.94,41.98,266419.0,38.124,38.1603,38.0514,38.0877,266419.0
2017-09-12 10:30:00,41.98,42.01,41.86,41.89,297213.0,38.0877,38.1149,37.9789,38.0061,297213.0
2017-09-12 10:40:00,41.89,42.0,41.81,41.88,304279.0,38.0061,38.1059,37.9335,37.997,304279.0
2017-09-12 10:50:00,41.88,41.95,41.85,41.89,204681.0,37.997,38.0605,37.9698,38.0061,204681.0
2017-09-12 11:00:00,41.88,42.1,41.86,42.09,264720.0,37.997,38.1966,37.9789,38.1875,264720.0
2017-09-12 11:10:00,42.09,42.17,42.07,42.1,318504.0,38.1875,38.2601,38.1694,38.1966,318504.0
2017-09-12 11:20:00,42.11,42.27,42.1,42.26,279091.0,38.2057,38.3508,38.1966,38.3418,279091.0
2017-09-12 11:30:00,42.26,42.42,42.25,42.38,394885.0,38.3418,38.4869,38.3327,38.4506,394885.0
2017-09-12 11:40:00,42.38,42.47,42.36,42.45,177690.0,38.4506,38.5323,38.4325,38.5142,177690.0
2017-09-12 11:50:00,42.44,42.48,42.41,42.45,241706.0,38.5051,38.5414,38.4779,38.5142,241706.0
2017-09-12 12:00:00,42.45,42.49,42.43,42.45,198586.0,38.5142,38.5504,38.496,38.5142,198586.0
2017-09-12 12:10:00,42.45,42.6,42.4,42.59,219258.0,38.5142,38.6502,38.4688,38.6412,219258.0
2017-09-12 12:20:00,42.58,42.83,42.58,42.82,419862.0,38.6321,38.8589,38.6321,38.8498,419862.0
2017-09-12 12:30:00,42.81,42.96,42.8,42.95,269055.0,38.8408,38.9769,38.8317,38.9678,269055.0
2017-09-12 12:40:00,42.95,43.04,42.93,43.0,335424.0,38.9678,39.0494,38.9496,39.0132,335424.0
2017-09-12 12:50:00,43.01,43.19,43.0,43.18,320251.0,39.0222,39.1855,39.0132,39.1765,320251.0
2017-09-12 13:00:00,43.18,43.38,43.15,43.37,540086.0,39.1765,39.3579,39.1492,39.3489,540086.0
2017-09-12 13:10:00,43.37,43.5,43.3,43.34,482650.0,39.3489,39.4668,39.2853,39.3216,482650.0
2017-09-12 13:20:00,43.33,43.44,43.32,43.44,280255.0,39.3126,39.4124,39.3035,39.4124,280255.0
2017-09-12 13:30:00,43.43,43.44,43.27,43.28,233043.0,39.4033,39.4124,39.2581,39.2672,233043.0
2017-09-12 13:40:00,43.29,43.35,43.21,43.33,171328.0,39.2763,39.3307,39.2037,39.3126,171328.0
2017-09-12 13:50:00,43.34,43.41,43.26,43.29,197230.0,39.3216,39.3851,39.249,39.2763,197230.0
2017-09-12 14:00:00,43.28,43.37,43.24,43.32,212580.0,39.2672,39.3489,39.2309,39.3035,212580.0
2017-09-12 14:10:00,43.32,43.44,43.25,43.27,279083.0,39.3035,39.4124,39.24,39.2581,279083.0
2017-09-12 14:20:00,43.27,43.27,43.14,43.23,340948.0,39.2581,39.2581,39.1402,39.2218,340948.0
2017-09-12 14:30:00,43.23,43.28,43.13,43.15,313845.0,39.2218,39.2672,39.1311,39.1492,313845.0
2017-09-12 14:40:00,43.14,43.14,43.05,43.11,220866.0,39.1402,39.1402,39.0585,39.113,220866.0
2017-09-12 14:50:00,43.1,43.14,43.06,43.1,159589.0,39.1039,39.1402,39.0676,39.1039,159589.0
2017-09-12 15:00:00,43.11,43.14,43.05,43.11,218504.0,39.113,39.1402,39.0585,39.113,218504.0
2017-09-12 15:10:00,43.1,43.17,43.06,43.15,145849.0,39.1039,39.1674,39.0676,39.1492,145849.0
2017-09-12 15:20:00,43.14,43.2,43.12,43.17,159511.0,39.1402,39.1946,39.122,39.1674,159511.0
2017-09-12 15:30:00,43.18,43.28,43.17,43.27,289462.0,39.1765,39.2672,39.1674,39.2581,289462.0
2017-09-12 15:40:00,43.27,43.35,43.24,43.35,358171.0,39.2581,39.3307,39.2309,39.3307,358171.0
2017-09-12 15:50:00,43.36,43.37,43.27,43.3,665005.0,39.3398,39.3489,39.2581,39.2853,665005.0
2017-09-13 09:30:00,43.45,44.08,43.36,44.08,1543655.0,39.4214,39.993,39.3398,39.993,1543655.0
2017-09-13 09:40:00,44.08,44.34,44.08,44.13,1253167.0,39.993,40.2289,39.993,40.0384,1253167.0
2017-09-13 09:50:00,44.13,44.83,44.1,44.78,1129085.0,40.0384,40.6735,40.0112,40.6281,1129085.0
2017-09-13 10:00:00,44.79,44.8,44.57,44.7,1015437.0,40.6372,40.6463,40.4376,40.5555,1015437.0
2017-09-13 10:10:00,44.69,44.92,44.63,44.69,740295.0,40.5465,40.7551,40.492,40.5465,740295.0
2017-09-13 10:20:00,44.68,44.83,44.6,44.76,753227.0,40.5374,40.6735,40.4648,40.61,753227.0
2017-09-13 10:30:00,44.76,44.86,44.7,44.71,456353.0,40.61,40.7007,40.5555,40.5646,456353.0
2017-09-13 10:40:00,44.71,44.88,44.7,44.79,545304.0,40.5646,40.7188,40.5555,40.6372,545304.0
2017-09-13 10:50:00,44.79,44.9,44.64,44.67,328998.0,40.6372,40.737,40.5011,40.5283,328998.0
2017-09-13 11:00:00,44.68,44.78,44.56,44.67,362284.0,40.5374,40.6281,40.4285,40.5283,362284.0
2017-09-13 11:10:00,44.68,44.77,44.53,44.77,448752.0,40.5374,40.619,40.4013,40.619,448752.0
2017-09-13 11:20:00,44.76,45.11,44.71,45.09,646114.0,40.61,40.9275,40.5646,40.9094,646114.0
2017-09-13 11:30:00,45.1,45.17,44.78,44.81,679837.0,40.9184,40.982,40.6281,40.6553,679837.0
2017-09-13 11:40:00,44.81,44.85,44.64,44.73,354391.0,40.6553,40.6916,40.5011,40.5828,354391.0
2017-09-13 11:50:00,44.72,44.91,44.72,44.78,346940.0,40.5737,40.7461,40.5737,40.6281,346940.0
2017-09-13 12:00:00,44.78,45.0,44.74,44.92,409034.0,40.6281,40.8277,40.5918,40.7551,409034.0
2017-09-13 12:10:00,44.91,44.91,44.79,44.88,177766.0,40.7461,40.7461,40.6372,40.7188,177766.0
2017-09-13 12:20:00,44.87,44.88,44.79,44.87,181665.0,40.7098,40.7188,40.6372,40.7098,181665.0
2017-09-13 12:30:00,44.86,44.99,44.85,44.94,217576.0,40.7007,40.8186,40.6916,40.7733,217576.0
2017-09-13 12:40:00,44.94,45.01,44.93,44.98,350061.0,40.7733,40.8368,40.7642,40.8096,350061.0
2017-09-13 12:50:00,44.98,45.03,44.93,45.03,216570.0,40.8096,40.8549,40.7642,40.8549,216570.0
2017-09-13 13:00:00,45.03,45.19,45.01,45.07,313922.0,40.8549,41.0001,40.8368,40.8912,313922.0
2017-09-13 13:10:00,45.07,45.1,44.97,45.08,313414.0,40.8912,40.9184,40.8005,40.9003,313414.0
2017-09-13 13:20:00,45.08,45.15,44.93,45.04,204735.0,40.9003,40.9638,40.7642,40.864,204735.0
2017-09-13 13:30:00,45.04,45.07,44.94,44.98,163731.0,40.864,40.8912,40.7733,40.8096,163731.0
2017-09-13 13:40:00,44.98,45.06,44.97,45.03,147950.0,40.8096,40.8822,40.8005,40.8549,147950.0
2017-09-13 13:50:00,45.04,45.15,45.02,45.12,187211.0,40.864,40.9638,40.8459,40.9366,187211.0
2017-09-13 14:00:00,45.12,45.15,45.03,45.03,161933.0,40.9366,40.9638,40.8549,40.8549,161933.0
2017-09-13 14:10:00,45.04,45.06,44.98,45.01,183733.0,40.864,40.8822,40.8096,40.8368,183733.0
2017-09-13 14:20:00,45.01,45.08,44.98,45.01,180052.0,40.8368,40.9003,40.8096,40.8368,180052.0
2017-09-13 14:30:00,45.0,45.1,45.0,45.1,150495.0,40.8277,40.9184,40.8277,40.9184,150495.0
2017-09-13 14:40:00,45.1,45.2,45.08,45.18,291195.0,40.9184,41.0092,40.9003,40.991,291195.0
2017-09-13 14:50:00,45.19,45.2,45.09,45.11,171384.0,41.0001,41.0092,40.9094,40.9275,171384.0
2017-09-13 15:00:00,45.11,45.15,45.06,45.08,214577.0,40.9275,40.9638,40.8822,40.9003,214577.0
2017-09-13 15:10:00,45.09,45.1,45.05,45.07,247669.0,40.9094,40.9184,40.8731,40.8912,247669.0
2017-09-13 15:20:00,45.07,45.07,45.0,45.02,290516.0,40.8912,40.8912,40.8277,40.8459,290516.0
2017-09-13 15:30:00,45.02,45.2,45.01,45.16,373289.0,40.8459,41.0092,40.8368,40.9729,373289.0
2017-09-13 15:40:00,45.17,45.2,45.14,45.17,387802.0,40.982,41.0092,40.9547,40.982,387802.0
2017-09-13 15:50:00,45.17,45.28,45.17,45.27,1246878.0,40.982,41.0818,40.982,41.0727,1246878.0
2017-09-14 09:30:00,44.88,45.18,44.52,44.68,1527566.0,40.7188,40.991,40.3922,40.5374,1527566.0
2017-09-14 09:40:00,44.69,44.94,44.63,44.85,529826.0,40.5465,40.7733,40.492,40.6916,529826.0
2017-09-14 09:50:00,44.86,45.48,44.84,45.48,578205.0,40.7007,41.2632,40.6826,41.2632,578205.0
2017-09-14 10:00:00,45.49,45.81,45.48,45.58,769066.0,41.2723,41.5626,41.2632,41.3539,769066.0
2017-09-14 10:10:00,45.58,45.79,45.57,45.72,393786.0,41.3539,41.5445,41.3449,41.481,393786.0
2017-09-14 10:20:00,45.72,45.77,45.61,45.71,233169.0,41.481,41.5263,41.3812,41.4719,233169.0
2017-09-14 10:30:00,45.71,45.93,45.71,45.83,331375.0,41.4719,41.6715,41.4719,41.5808,331375.0
2017-09-14 10:40:00,45.83,45.84,45.7,45.77,283283.0,41.5808,41.5898,41.4628,41.5263,283283.0
2017-09-14 10:50:00,45.77,45.82,45.42,45.44,374496.0,41.5263,41.5717,41.2088,41.2269,374496.0
2017-09-14 11:00:00,45.45,45.54,45.41,45.42,322521.0,41.236,41.3177,41.1997,41.2088,322521.0
2017-09-14 11:10:00,45.43,45.65,45.37,45.55,335076.0,41.2179,41.4175,41.1634,41.3267,335076.0
2017-09-14 11:20:00,45.54,45.6,45.45,45.5,187927.0,41.3177,41.3721,41.236,41.2814,187927.0
2017-09-14 11:30:00,45.5,45.5,45.36,45.43,246789.0,41.2814,41.2814,41.1543,41.2179,246789.0
2017-09-14 11:40:00,45.43,45.44,45.34,45.37,227126.0,41.2179,41.2269,41.1362,41.1634,227126.0
2017-09-14 11:50:00,45.37,45.38,45.16,45.32,300276.0,41.1634,41.1725,40.9729,41.1181,300276.0
2017-09-14 12:00:00,45.31,45.44,45.26,45.32,275810.0,41.109,41.2269,41.0636,41.1181,275810.0
2017-09-14 12:10:00,45.32,45.33,45.25,45.25,162470.0,41.1181,41.1271,41.0545,41.0545,162470.0
2017-09-14 12:20:00,45.26,45.35,45.19,45.2,209035.0,41.0636,41.1453,41.0001,41.0092,209035.0
2017-09-14 12:30:00,45.2,45.25,45.16,45.2,151400.0,41.0092,41.0545,40.9729,41.0092,151400.0
2017-09-14 12:40:00,45.2,45.34,45.17,45.3,227638.0,41.0092,41.1362,40.982,41.0999,227638.0
2017-09-14 12:50:00,45.3,45.41,45.3,45.36,203934.0,41.0999,41.1997,41.0999,41.1543,203934.0
2017-09-14 13:00:00,45.36,45.43,45.33,45.38,118574.0,41.1543,41.2179,41.1271,41.1725,118574.0
2017-09-14 13:10:00,45.38,45.4,45.31,45.34,120835.0,41.1725,41.1906,41.109,41.1362,120835.0
2017-09-14 13:20:00,45.34,45.38,45.29,45.38,133441.0,41.1362,41.1725,41.0908,41.1725,133441.0
2017-09-14 13:30:00,45.38,45.4,45.33,45.36,86577.0,41.1725,41.1906,41.1271,41.1543,86577.0
2017-09-14 13:40:00,45.36,45.43,45.35,45.38,124936.0,41.1543,41.2179,41.1453,41.1725,124936.0
2017-09-14 13:50:00,45.38,45.49,45.33,45.34,179121.0,41.1725,41.2723,41.1271,41.1362,179121.0
2017-09-14 14:00:00,45.33,45.37,45.28,45.33,130944.0,41.1271,41.1634,41.0818,41.1271,130944.0
2017-09-14 14:10:00,45.33,45.35,45.29,45.3,110848.0,41.1271,41.1453,41.0908,41.0999,110848.0
2017-09-14 14:20:00,45.3,45.34,45.27,45.3,114551.0,41.0999,41.1362,41.0727,41.0999,114551.0
2017-09-14 14:30:00,45.29,45.33,45.28,45.33,105264.0,41.0908,41.1271,41.0818,41.1271,105264.0
2017-09-14 14:40:00,45.33,45.39,45.32,45.35,116483.0,41.1271,41.1816,41.1181,41.1453,116483.0
2017-09-14 14:50:00,45.35,45.38,45.29,45.32,142605.0,41.1453,41.1725,41.0908,41.1181,142605.0
2017-09-14 15:00:00,45.31,45.38,45.31,45.34,96760.0,41.109,41.1725,41.109,41.1362,96760.0
2017-09-14 15:10:00,45.33,45.39,45.33,45.37,148792.0,41.1271,41.1816,41.1271,41.1634,148792.0
2017-09-14 15:20:00,45.37,45.43,45.35,45.4,226183.0,41.1634,41.2179,41.1453,41.1906,226183.0
2017-09-14 15:30:00,45.4,45.42,45.36,45.39,341698.0,41.1906,41.2088,41.1543,41.1816,341698.0
2017-09-14 15:40:00,45.38,45.39,45.3,45.33,486694.0,41.1725,41.1816,41.0999,41.1271,486694.0
2017-09-14 15:50:00,45.33,45.38,45.23,45.25,986990.0,41.1271,41.1725,41.0364,41.0545,986990.0
2017-09-15 09:30:00,45.47,45.6,44.87,44.9,1345237.0,41.2541,41.3721,40.7098,40.737,1345237.0
2017-09-15 09:40:00,44.9,45.0,44.7,44.98,547323.0,40.737,40.8277,40.5555,40.8096,547323.0
2017-09-15 09:50:00,44.99,45.03,44.88,44.89,396727.0,40.8186,40.8549,40.7188,40.7279,396727.0
2017-09-15 10:00:00,44.89,45.11,44.85,44.92,460867.0,40.7279,40.9275,40.6916,40.7551,460867.0
2017-09-15 10:10:00,44.92,45.0,44.84,44.97,453843.0,40.7551,40.8277,40.6826,40.8005,453843.0
2017-09-15 10:20:00,44.97,44.98,44.81,44.85,158729.0,40.8005,40.8096,40.6553,40.6916,158729.0
2017-09-15 10:30:00,44.85,45.2,44.82,45.19,259348.0,40.6916,41.0092,40.6644,41.0001,259348.0
2017-09-15 10:40:00,45.19,45.23,45.08,45.21,233912.0,41.0001,41.0364,40.9003,41.0183,233912.0
2017-09-15 10:50:00,45.22,45.34,45.2,45.23,248878.0,41.0273,41.1362,41.0092,41.0364,248878.0
2017-09-15 11:00:00,45.22,45.25,45.1,45.12,166763.0,41.0273,41.0545,40.9184,40.9366,166763.0
2017-09-15 11:10:00,45.12,45.15,45.0,45.04,113644.0,40.9366,40.9638,40.8277,40.864,113644.0
2017-09-15 11:20:00,45.03,45.06,44.96,44.98,161140.0,40.8549,40.8822,40.7914,40.8096,161140.0
2017-09-15 11:30:00,44.98,44.98,44.9,44.92,119051.0,40.8096,40.8096,40.737,40.7551,119051.0
2017-09-15 11:40:00,44.92,44.98,44.91,44.95,121279.0,40.7551,40.8096,40.7461,40.7824,121279.0
2017-09-15 11:50:00,44.96,45.13,44.94,45.06,159435.0,40.7914,40.9457,40.7733,40.8822,159435.0
2017-09-15 12:00:00,45.06,45.12,45.01,45.01,120138.0,40.8822,40.9366,40.8368,40.8368,120138.0
2017-09-15 12:10:00,45.02,45.07,44.99,45.01,98117.0,40.8459,40.8912,40.8186,40.8368,98117.0
2017-09-15 12:20:00,45.01,45.06,44.96,45.05,131731.0,40.8368,40.8822,40.7914,40.8731,131731.0
2017-09-15 12:30:00,45.04,45.08,44.97,44.99,116426.0,40.864,40.9003,40.8005,40.8186,116426.0
2017-09-15 12:40:00,44.99,45.06,44.97,45.05,70115.0,40.8186,40.8822,40.8005,40.8731,70115.0
2017-09-15 12:50:00,45.05,45.1,45.03,45.06,133039.0,40.8731,40.9184,40.8549,40.8822,133039.0
2017-09-15 13:00:00,45.05,45.16,45.03,45.14,164475.0,40.8731,40.9729,40.8549,40.9547,164475.0
2017-09-15 13:10:00,45.14,45.16,45.13,45.15,99756.0,40.9547,40.9729,40.9457,40.9638,99756.0
2017-09-15 13:20:00,45.16,45.23,45.15,45.17,135796.0,40.9729,41.0364,40.9638,40.982,135796.0
2017-09-15 13:30:00,45.17,45.17,45.11,45.15,133901.0,40.982,40.982,40.9275,40.9638,133901.0
2017-09-15 13:40:00,45.15,45.16,45.05,45.06,78895.0,40.9638,40.9729,40.8731,40.8822,78895.0
2017-09-15 13:50:00,45.07,45.07,45.02,45.07,91096.0,40.8912,40.8912,40.8459,40.8912,91096.0
2017-09-15 14:00:00,45.07,45.08,44.99,45.02,117900.0,40.8912,40.9003,40.8186,40.8459,117900.0
2017-09-15 14:10:00,45.01,45.02,44.9,44.91,133266.0,40.8368,40.8459,40.737,40.7461,133266.0
2017-09-15 14:20:00,44.9,44.94,44.88,44.91,122960.0,40.737,40.7733,40.7188,40.7461,122960.0
2017-09-15 14:30:00,44.92,44.94,44.9,44.94,95714.0,40.7551,40.7733,40.737,40.7733,95714.0
2017-09-15 14:40:00,44.95,44.96,44.91,44.95,88230.0,40.7824,40.7914,40.7461,40.7824,88230.0
2017-09-15 14:50:00,44.95,45.06,44.94,45.05,170311.0,40.7824,40.8822,40.7733,40.8731,170311.0
2017-09-15 15:00:00,45.05,45.12,45.03,45.11,160634.0,40.8731,40.9366,40.8549,40.9275,160634.0
2017-09-15 15:10:00,45.12,45.15,45.09,45.12,219938.0,40.9366,40.9638,40.9094,40.9366,219938.0
2017-09-15 15:20:00,45.12,45.14,45.06,45.08,206300.0,40.9366,40.9547,40.8822,40.9003,206300.0
2017-09-15 15:30:00,45.07,45.07,45.02,45.05,265106.0,40.8912,40.8912,40.8459,40.8731,265106.0
2017-09-15 15:40:00,45.05,45.11,45.01,45.11,502050.0,40.8731,40.9275,40.8368,40.9275,502050.0
2017-09-15 15:50:00,45.11,45.11,44.91,45.0,1433392.0,40.9275,40.9275,40.7461,40.8277,1433392.0
2017-09-18 09:30:00,45.36,45.83,45.2,45.7,789401.0,41.1543,41.5808,41.0092,41.4628,789401.0
2017-09-18 09:40:00,45.7,45.72,45.36,45.44,364082.0,41.4628,41.481,41.1543,41.2269,364082.0
2017-09-18 09:50:00,45.43,45.68,45.4,45.64,372879.0,41.2179,41.4447,41.1906,41.4084,372879.0
2017-09-18 10:00:00,45.64,45.65,45.52,45.52,299746.0,41.4084,41.4175,41.2995,41.2995,299746.0
2017-09-18 10:10:00,45.53,45.59,45.35,45.36,284496.0,41.3086,41.363,41.1453,41.1543,284496.0
2017-09-18 10:20:00,45.36,45.41,45.25,45.39,327437.0,41.1543,41.1997,41.0545,41.1816,327437.0
2017-09-18 10:30:00,45.38,45.41,45.3,45.34,177597.0,41.1725,41.1997,41.0999,41.1362,177597.0
2017-09-18 10:40:00,45.34,45.52,45.29,45.38,203853.0,41.1362,41.2995,41.0908,41.1725,203853.0
2017-09-18 10:50:00,45.37,45.39,45.23,45.26,281766.0,41.1634,41.1816,41.0364,41.0636,281766.0
2017-09-18 11:00:00,45.25,45.5,45.25,45.48,174058.0,41.0545,41.2814,41.0545,41.2632,174058.0
2017-09-18 11:10:00,45.48,45.59,45.47,45.48,306708.0,41.2632,41.363,41.2541,41.2632,306708.0
2017-09-18 11:20:00,45.49,45.51,45.43,45.47,128121.0,41.2723,41.2904,41.2179,41.2541,128121.0
2017-09-18 11:30:00,45.48,45.51,45.45,45.46,186284.0,41.2632,41.2904,41.236,41.2451,186284.0
2017-09-18 11:40:00,45.47,45.49,45.42,45.47,116214.0,41.2541,41.2723,41.2088,41.2541,116214.0
2017-09-18 11:50:00,45.47,45.5,45.44,45.47,128455.0,41.2541,41.2814,41.2269,41.2541,128455.0
2017-09-18 12:00:00,45.48,45.49,45.44,45.47,141138.0,41.2632,41.2723,41.2269,41.2541,141138.0
2017-09-18 12:10:00,45.47,45.61,45.46,45.61,130891.0,41.2541,41.3812,41.2451,41.3812,130891.0
2017-09-18 12:20:00,45.6,45.6,45.53,45.59,68349.0,41.3721,41.3721,41.3086,41.363,68349.0
2017-09-18 12:30:00,45.59,45.6,45.52,45.55,54640.0,41.363,41.3721,41.2995,41.3267,54640.0
2017-09-18 12:40:00,45.55,45.55,45.41,45.41,156557.0,41.3267,41.3267,41.1997,41.1997,156557.0
2017-09-18 12:50:00,45.41,45.5,45.4,45.5,93887.0,41.1997,41.2814,41.1906,41.2814,93887.0
2017-09-18 13:00:00,45.51,45.52,45.45,45.46,80947.0,41.2904,41.2995,41.236,41.2451,80947.0
2017-09-18 13:10:00,45.46,45.47,45.38,45.39,102682.0,41.2451,41.2541,41.1725,41.1816,102682.0
2017-09-18 13:20:00,45.39,45.42,45.33,45.34,74763.0,41.1816,41.2088,41.1271,41.1362,74763.0
2017-09-18 13:30:00,45.35,45.4,45.34,45.36,65586.0,41.1453,41.1906,41.1362,41.1543,65586.0
2017-09-18 13:40:00,45.37,45.39,45.35,45.38,95982.0,41.1634,41.1816,41.1453,41.1725,95982.0
2017-09-18 13:50:00,45.38,45.39,45.34,45.34,96972.0,41.1725,41.1816,41.1362,41.1362,96972.0
2017-09-18 14:00:00,45.35,45.36,45.28,45.31,129925.0,41.1453,41.1543,41.0818,41.109,129925.0
2017-09-18 14:10:00,45.32,45.33,45.09,45.09,132665.0,41.1181,41.1271,40.9094,40.9094,132665.0
2017-09-18 14:20:00,45.09,45.16,45.05,45.09,138327.0,40.9094,40.9729,40.8731,40.9094,138327.0
2017-09-18 14:30:00,45.09,45.11,44.85,44.88,314536.0,40.9094,40.9275,40.6916,40.7188,314536.0
2017-09-18 14:40:00,44.87,44.9,44.78,44.83,429647.0,40.7098,40.737,40.6281,40.6735,429647.0
2017-09-18 14:50:00,44.83,44.88,44.75,44.87,515864.0,40.6735,40.7188,40.6009,40.7098,515864.0
2017-09-18 15:00:00,44.86,44.94,44.84,44.88,345466.0,40.7007,40.7733,40.6826,40.7188,345466.0
2017-09-18 15:10:00,44.88,44.88,44.73,44.79,516289.0,40.7188,40.7188,40.5828,40.6372,516289.0
2017-09-18 15:20:00,44.8,44.84,44.78,44.8,590134.0,40.6463,40.6826,40.6281,40.6463,590134.0
2017-09-18 15:30:00,44.79,44.86,44.77,44.86,519046.0,40.6372,40.7007,40.619,40.7007,519046.0
2017-09-18 15:40:00,44.87,44.91,44.83,44.9,587016.0,40.7098,40.7461,40.6735,40.737,587016.0
2017-09-18 15:50:00,44.9,44.9,44.71,44.74,713580.0,40.737,40.737,40.5646,40.5918,713580.0
2017-09-19 09:30:00,45.0,45.04,43.83,44.54,1671821.0,40.8277,40.864,39.7662,40.4104,1671821.0
2017-09-19 09:40:00,44.54,44.8,44.31,44.73,722895.0,40.4104,40.6463,40.2017,40.5828,722895.0
2017-09-19 09:50:00,44.73,44.74,44.53,44.55,373641.0,40.5828,40.5918,40.4013,40.4194,373641.0
2017-09-19 10:00:00,44.56,44.65,44.52,44.57,238189.0,40.4285,40.5102,40.3922,40.4376,238189.0
2017-09-19 10:10:00,44.57,44.58,44.22,44.45,426015.0,40.4376,40.4467,40.12,40.3287,426015.0
2017-09-19 10:20:00,44.44,44.46,44.31,44.39,294090.0,40.3196,40.3378,40.2017,40.2743,294090.0
2017-09-19 10:30:00,44.39,44.45,44.28,44.45,240482.0,40.2743,40.3287,40.1745,40.3287,240482.0
2017-09-19 10:40:00,44.44,44.47,44.35,44.43,90226.0,40.3196,40.3469,40.238,40.3106,90226.0
2017-09-19 10:50:00,44.44,44.44,44.31,44.42,146610.0,40.3196,40.3196,40.2017,40.3015,146610.0
2017-09-19 11:00:00,44.43,44.43,44.17,44.18,209334.0,40.3106,40.3106,40.0747,40.0837,209334.0
2017-09-19 11:10:00,44.16,44.29,44.15,44.27,123093.0,40.0656,40.1836,40.0565,40.1654,123093.0
2017-09-19 11:20:00,44.28,44.36,44.28,44.34,101749.0,40.1745,40.2471,40.1745,40.2289,101749.0
2017-09-19 11:30:00,44.34,44.36,44.27,44.28,105459.0,40.2289,40.2471,40.1654,40.1745,105459.0
2017-09-19 11:40:00,44.28,44.34,44.26,44.33,68120.0,40.1745,40.2289,40.1563,40.2198,68120.0
2017-09-19 11:50:00,44.33,44.33,44.23,44.24,120152.0,40.2198,40.2198,40.1291,40.1382,120152.0
2017-09-19 12:00:00,44.25,44.43,44.25,44.42,114729.0,40.1473,40.3106,40.1473,40.3015,114729.0
2017-09-19 12:10:00,44.42,44.44,44.36,44.39,78164.0,40.3015,40.3196,40.2471,40.2743,78164.0
2017-09-19 12:20:00,44.38,44.39,44.31,44.32,70452.0,40.2652,40.2743,40.2017,40.2108,70452.0
2017-09-19 12:30:00,44.32,44.5,44.32,44.43,176433.0,40.2108,40.3741,40.2108,40.3106,176433.0
2017-09-19 12:40:00,44.43,44.44,44.36,44.37,109275.0,40.3106,40.3196,40.2471,40.2561,109275.0
2017-09-19 12:50:00,44.37,44.4,44.36,44.4,57535.0,40.2561,40.2834,40.2471,40.2834,57535.0
2017-09-19 13:00:00,44.4,44.43,44.37,44.41,326415.0,40.2834,40.3106,40.2561,40.2924,326415.0
2017-09-19 13:10:00,44.41,44.43,44.38,44.41,55176.0,40.2924,40.3106,40.2652,40.2924,55176.0
2017-09-19 13:20:00,44.41,44.43,44.38,44.41,72004.0,40.2924,40.3106,40.2652,40.2924,72004.0
2017-09-19 13:30:00,44.4,44.5,44.39,44.48,116905.0,40.2834,40.3741,40.2743,40.3559,116905.0
2017-09-19 13:40:00,44.49,44.51,44.46,44.46,148777.0,40.365,40.3832,40.3378,40.3378,148777.0
2017-09-19 13:50:00,44.47,44.47,44.39,44.4,59395.0,40.3469,40.3469,40.2743,40.2834,59395.0
2017-09-19 14:00:00,44.4,44.4,44.32,44.33,74684.0,40.2834,40.2834,40.2108,40.2198,74684.0
2017-09-19 14:10:00,44.33,44.4,44.31,44.39,65622.0,40.2198,40.2834,40.2017,40.2743,65622.0
2017-09-19 14:20:00,44.39,44.39,44.3,44.33,88194.0,40.2743,40.2743,40.1926,40.2198,88194.0
2017-09-19 14:30:00,44.33,44.34,44.28,44.28,77651.0,40.2198,40.2289,40.1745,40.1745,77651.0
2017-09-19 14:40:00,44.27,44.29,44.21,44.23,130047.0,40.1654,40.1836,40.111,40.1291,130047.0
2017-09-19 14:50:00,44.24,44.24,44.14,44.17,105208.0,40.1382,40.1382,40.0475,40.0747,105208.0
2017-09-19 15:00:00,44.17,44.24,44.16,44.23,82974.0,40.0747,40.1382,40.0656,40.1291,82974.0
2017-09-19 15:10:00,44.23,44.28,44.22,44.26,92676.0,40.1291,40.1745,40.12,40.1563,92676.0
2017-09-19 15:20:00,44.27,44.32,44.26,44.3,107646.0,40.1654,40.2108,40.1563,40.1926,107646.0
2017-09-19 15:30:00,44.3,44.35,44.28,44.34,150382.0,40.1926,40.238,40.1745,40.2289,150382.0
2017-09-19 15:40:00,44.35,44.35,44.28,44.28,124805.0,40.238,40.238,40.1745,40.1745,124805.0
2017-09-19 15:50:00,44.29,44.4,44.27,44.31,910323.0,40.1836,40.2834,40.1654,40.2017,910323.0
2017-09-20 09:30:00,44.39,44.55,44.05,44.37,528901.0,40.2743,40.4194,39.9658,40.2561,528901.0
2017-09-20 09:40:00,44.37,44.45,44.25,44.25,263458.0,40.2561,40.3287,40.1473,40.1473,263458.0
2017-09-20 09:50:00,44.26,44.34,44.12,44.29,212758.0,40.1563,40.2289,40.0293,40.1836,212758.0
2017-09-20 10:00:00,44.27,44.33,44.12,44.17,373285.0,40.1654,40.2198,40.0293,40.0747,373285.0
2017-09-20 10:10:00,44.16,44.23,44.05,44.21,344473.0,40.0656,40.1291,39.9658,40.111,344473.0
2017-09-20 10:20:00,44.2,44.28,44.1,44.24,281607.0,40.1019,40.1745,40.0112,40.1382,281607.0
2017-09-20 10:30:00,44.23,44.32,44.21,44.22,113037.0,40.1291,40.2108,40.111,40.12,113037.0
2017-09-20 10:40:00,44.23,44.25,44.14,44.21,147067.0,40.1291,40.1473,40.0475,40.111,147067.0
2017-09-20 10:50:00,44.2,44.2,43.88,43.91,453351.0,40.1019,40.1019,39.8116,39.8388,453351.0
2017-09-20 11:00:00,43.93,44.17,43.92,44.14,382155.0,39.8569,40.0747,39.8479,40.0475,382155.0
2017-09-20 11:10:00,44.15,44.27,44.12,44.24,119992.0,40.0565,40.1654,40.0293,40.1382,119992.0
2017-09-20 11:20:00,44.24,44.24,44.12,44.18,111384.0,40.1382,40.1382,40.0293,40.0837,111384.0
2017-09-20 11:30:00,44.18,44.24,44.13,44.17,72750.0,40.0837,40.1382,40.0384,40.0747,72750.0
2017-09-20 11:40:00,44.18,44.19,44.13,44.16,78864.0,40.0837,40.0928,40.0384,40.0656,78864.0
2017-09-20 11:50:00,44.16,44.18,44.14,44.16,42769.0,40.0656,40.0837,40.0475,40.0656,42769.0
2017-09-20 12:00:00,44.15,44.19,44.13,44.14,76078.0,40.0565,40.0928,40.0384,40.0475,76078.0
2017-09-20 12:10:00,44.15,44.19,44.14,44.17,54741.0,40.0565,40.0928,40.0475,40.0747,54741.0
2017-09-20 12:20:00,44.17,44.23,44.16,44.23,51603.0,40.0747,40.1291,40.0656,40.1291,51603.0
2017-09-20 12:30:00,44.22,44.28,44.21,44.27,41650.0,40.12,40.1745,40.111,40.1654,41650.0
2017-09-20 12:40:00,44.27,44.33,44.26,44.29,63325.0,40.1654,40.2198,40.1563,40.1836,63325.0
2017-09-20 12:50:00,44.28,44.37,44.28,44.35,70235.0,40.1745,40.2561,40.1745,40.238,70235.0
2017-09-20 13:00:00,44.34,44.39,44.32,44.32,70109.0,40.2289,40.2743,40.2108,40.2108,70109.0
2017-09-20 13:10:00,44.33,44.35,44.27,44.27,51724.0,40.2198,40.238,40.1654,40.1654,51724.0
2017-09-20 13:20:00,44.27,44.31,44.26,44.27,32937.0,40.1654,40.2017,40.1563,40.1654,32937.0
2017-09-20 13:30:00,44.27,44.38,44.25,44.38,74908.0,40.1654,40.2652,40.1473,40.2652,74908.0
2017-09-20 13:40:00,44.39,44.4,44.29,44.29,122710.0,40.2743,40.2834,40.1836,40.1836,122710.0
2017-09-20 13:50:00,44.29,44.31,44.13,44.15,118646.0,40.1836,40.2017,40.0384,40.0565,118646.0
2017-09-20 14:00:00,44.15,44.22,44.0,44.14,220953.0,40.0565,40.12,39.9204,40.0475,220953.0
2017-09-20 14:10:00,44.14,44.26,44.06,44.06,129811.0,40.0475,40.1563,39.9749,39.9749,129811.0
2017-09-20 14:20:00,44.05,44.06,43.76,43.9,247699.0,39.9658,39.9749,39.7027,39.8297,247699.0
2017-09-20 14:30:00,43.9,43.93,43.74,43.77,250911.0,39.8297,39.8569,39.6845,39.7118,250911.0
2017-09-20 14:40:00,43.77,43.92,43.71,43.92,173962.0,39.7118,39.8479,39.6573,39.8479,173962.0
2017-09-20 14:50:00,43.92,44.03,43.89,43.96,168760.0,39.8479,39.9477,39.8206,39.8841,168760.0
2017-09-20 15:00:00,43.95,44.02,43.93,43.96,106826.0,39.8751,39.9386,39.8569,39.8841,106826.0
2017-09-20 15:10:00,43.96,44.04,43.95,44.01,95180.0,39.8841,39.9567,39.8751,39.9295,95180.0
2017-09-20 15:20:00,44.01,44.11,44.0,44.09,189083.0,39.9295,40.0202,39.9204,40.0021,189083.0
2017-09-20 15:30:00,44.1,44.39,44.09,44.39,348696.0,40.0112,40.2743,40.0021,40.2743,348696.0
2017-09-20 15:40:00,44.38,44.39,44.25,44.32,255343.0,40.2652,40.2743,40.1473,40.2108,255343.0
2017-09-20 15:50:00,44.32,44.48,44.32,44.43,701864.0,40.2108,40.3559,40.2108,40.3106,701864.0
2017-09-21 09:30:00,43.9,43.96,42.91,43.35,1486722.0,39.8297,39.8841,38.9315,39.3307,1486722.0
2017-09-21 09:40:00,43.34,43.52,43.25,43.31,642514.0,39.3216,39.4849,39.24,39.2944,642514.0
2017-09-21 09:50:00,43.3,43.37,43.08,43.19,596804.0,39.2853,39.3489,39.0857,39.1855,596804.0
2017-09-21 10:00:00,43.19,43.19,43.0,43.03,667928.0,39.1855,39.1855,39.0132,39.0404,667928.0
2017-09-21 10:10:00,43.03,43.1,42.59,42.72,1172072.0,39.0404,39.1039,38.6412,38.7591,1172072.0
2017-09-21 10:20:00,42.72,42.72,42.41,42.59,950864.0,38.7591,38.7591,38.4779,38.6412,950864.0
2017-09-21 10:30:00,42.58,42.69,42.49,42.61,426040.0,38.6321,38.7319,38.5504,38.6593,426040.0
2017-09-21 10:40:00,42.61,42.83,42.49,42.81,411038.0,38.6593,38.8589,38.5504,38.8408,411038.0
2017-09-21 10:50:00,42.82,42.94,42.64,42.65,304000.0,38.8498,38.9587,38.6865,38.6956,304000.0
2017-09-21 11:00:00,42.65,42.71,42.56,42.6,413113.0,38.6956,38.75,38.614,38.6502,413113.0
2017-09-21 11:10:00,42.6,42.79,42.59,42.74,355451.0,38.6502,38.8226,38.6412,38.7773,355451.0
2017-09-21 11:20:00,42.75,43.0,42.72,42.92,360906.0,38.7863,39.0132,38.7591,38.9406,360906.0
2017-09-21 11:30:00,42.92,43.0,42.88,42.98,215838.0,38.9406,39.0132,38.9043,38.995,215838.0
2017-09-21 11:40:00,42.98,43.19,42.98,43.06,260198.0,38.995,39.1855,38.995,39.0676,260198.0
2017-09-21 11:50:00,43.06,43.34,43.05,43.19,460400.0,39.0676,39.3216,39.0585,39.1855,460400.0
2017-09-21 12:00:00,43.19,43.24,43.09,43.17,220392.0,39.1855,39.2309,39.0948,39.1674,220392.0
2017-09-21 12:10:00,43.16,43.26,43.12,43.23,301709.0,39.1583,39.249,39.122,39.2218,301709.0
2017-09-21 12:20:00,43.23,43.24,43.11,43.12,183005.0,39.2218,39.2309,39.113,39.122,183005.0
2017-09-21 12:30:00,43.12,43.14,43.05,43.08,146758.0,39.122,39.1402,39.0585,39.0857,146758.0
2017-09-21 12:40:00,43.08,43.08,42.96,42.98,130842.0,39.0857,39.0857,38.9769,38.995,130842.0
2017-09-21 12:50:00,42.99,43.08,42.98,43.07,155803.0,39.0041,39.0857,38.995,39.0767,155803.0
2017-09-21 13:00:00,43.07,43.19,43.06,43.19,113691.0,39.0767,39.1855,39.0676,39.1855,113691.0
2017-09-21 13:10:00,43.18,43.28,43.15,43.28,118468.0,39.1765,39.2672,39.1492,39.2672,118468.0
2017-09-21 13:20:00,43.27,43.28,43.2,43.21,134461.0,39.2581,39.2672,39.1946,39.2037,134461.0
2017-09-21 13:30:00,43.21,43.28,43.21,43.26,148157.0,39.2037,39.2672,39.2037,39.249,148157.0
2017-09-21 13:40:00,43.26,43.34,43.26,43.29,165565.0,39.249,39.3216,39.249,39.2763,165565.0
2017-09-21 13:50:00,43.29,43.31,43.26,43.29,231874.0,39.2763,39.2944,39.249,39.2763,231874.0
2017-09-21 14:00:00,43.3,43.31,43.15,43.16,124823.0,39.2853,39.2944,39.1492,39.1583,124823.0
2017-09-21 14:10:00,43.16,43.22,43.14,43.19,162039.0,39.1583,39.2128,39.1402,39.1855,162039.0
2017-09-21 14:20:00,43.19,43.2,43.15,43.16,97258.0,39.1855,39.1946,39.1492,39.1583,97258.0
2017-09-21 14:30:00,43.15,43.17,43.03,43.04,162738.0,39.1492,39.1674,39.0404,39.0494,162738.0
2017-09-21 14:40:00,43.04,43.05,42.95,43.0,219054.0,39.0494,39.0585,38.9678,39.0132,219054.0
2017-09-21 14:50:00,43.0,43.07,42.99,43.05,159256.0,39.0132,39.0767,39.0041,39.0585,159256.0
2017-09-21 15:00:00,43.06,43.09,43.04,43.08,125349.0,39.0676,39.0948,39.0494,39.0857,125349.0
2017-09-21 15:10:00,43.07,43.08,42.99,43.06,178688.0,39.0767,39.0857,39.0041,39.0676,178688.0
2017-09-21 15:20:00,43.07,43.09,43.04,43.07,148583.0,39.0767,39.0948,39.0494,39.0767,148583.0
2017-09-21 15:30:00,43.08,43.1,43.05,43.09,140335.0,39.0857,39.1039,39.0585,39.0948,140335.0
2017-09-21 15:40:00,43.09,43.1,42.99,43.02,247368.0,39.0948,39.1039,39.0041,39.0313,247368.0
2017-09-21 15:50:00,43.01,43.06,42.93,42.96,738100.0,39.0222,39.0676,38.9496,38.9769,738100.0
2017-09-22 09:30:00,42.48,42.68,42.3,42.64,1085251.0,38.5414,38.7228,38.3781,38.6865,1085251.0
2017-09-22 09:40:00,42.64,42.68,42.37,42.43,571757.0,38.6865,38.7228,38.4416,38.496,571757.0
2017-09-22 09:50:00,42.42,42.46,42.31,42.37,614777.0,38.4869,38.5232,38.3871,38.4416,614777.0
2017-09-22 10:00:00,42.37,42.56,42.29,42.47,485011.0,38.4416,38.614,38.369,38.5323,485011.0
2017-09-22 10:10:00,42.47,42.59,42.36,42.55,473268.0,38.5323,38.6412,38.4325,38.6049,473268.0
2017-09-22 10:20:00,42.54,42.61,42.44,42.54,277257.0,38.5958,38.6593,38.5051,38.5958,277257.0
2017-09-22 10:30:00,42.54,42.56,42.38,42.54,366268.0,38.5958,38.614,38.4506,38.5958,366268.0
2017-09-22 10:40:00,42.54,42.56,42.43,42.44,199815.0,38.5958,38.614,38.496,38.5051,199815.0
2017-09-22 10:50:00,42.44,42.46,42.27,42.33,291305.0,38.5051,38.5232,38.3508,38.4053,291305.0
2017-09-22 11:00:00,42.32,42.42,42.28,42.38,417271.0,38.3962,38.4869,38.3599,38.4506,417271.0
2017-09-22 11:10:00,42.38,42.45,42.34,42.34,151144.0,38.4506,38.5142,38.4143,38.4143,151144.0
2017-09-22 11:20:00,42.34,42.41,42.25,42.27,203818.0,38.4143,38.4779,38.3327,38.3508,203818.0
2017-09-22 11:30:00,42.27,42.29,42.16,42.25,293883.0,38.3508,38.369,38.251,38.3327,293883.0
2017-09-22 11:40:00,42.25,42.32,42.2,42.26,140043.0,38.3327,38.3962,38.2873,38.3418,140043.0
2017-09-22 11:50:00,42.26,42.32,42.19,42.3,204663.0,38.3418,38.3962,38.2783,38.3781,204663.0
2017-09-22 12:00:00,42.29,42.38,42.2,42.35,138721.0,38.369,38.4506,38.2873,38.4234,138721.0
2017-09-22 12:10:00,42.36,42.45,42.34,42.4,203493.0,38.4325,38.5142,38.4143,38.4688,203493.0
2017-09-22 12:20:00,42.4,42.54,42.39,42.52,235410.0,38.4688,38.5958,38.4597,38.5777,235410.0
2017-09-22 12:30:00,42.52,42.53,42.43,42.45,218232.0,38.5777,38.5867,38.496,38.5142,218232.0
2017-09-22 12:40:00,42.44,42.49,42.29,42.47,192105.0,38.5051,38.5504,38.369,38.5323,192105.0
2017-09-22 12:50:00,42.48,42.5,42.38,42.39,168303.0,38.5414,38.5595,38.4506,38.4597,168303.0
2017-09-22 13:00:00,42.39,42.46,42.36,42.45,191240.0,38.4597,38.5232,38.4325,38.5142,191240.0
2017-09-22 13:10:00,42.44,42.48,42.32,42.35,181042.0,38.5051,38.5414,38.3962,38.4234,181042.0
2017-09-22 13:20:00,42.36,42.39,42.3,42.37,72103.0,38.4325,38.4597,38.3781,38.4416,72103.0
2017-09-22 13:30:00,42.37,42.4,42.35,42.36,70598.0,38.4416,38.4688,38.4234,38.4325,70598.0
2017-09-22 13:40:00,42.36,42.38,42.32,42.32,80649.0,38.4325,38.4506,38.3962,38.3962,80649.0
2017-09-22 13:50:00,42.32,42.37,42.28,42.33,146778.0,38.3962,38.4416,38.3599,38.4053,146778.0
2017-09-22 14:00:00,42.33,42.35,42.29,42.32,131997.0,38.4053,38.4234,38.369,38.3962,131997.0
2017-09-22 14:10:00,42.32,42.35,42.3,42.32,112898.0,38.3962,38.4234,38.3781,38.3962,112898.0
2017-09-22 14:20:00,42.32,42.47,42.28,42.44,229198.0,38.3962,38.5323,38.3599,38.5051,229198.0
2017-09-22 14:30:00,42.45,42.46,42.39,42.42,131786.0,38.5142,38.5232,38.4597,38.4869,131786.0
2017-09-22 14:40:00,42.42,42.51,42.41,42.5,167547.0,38.4869,38.5686,38.4779,38.5595,167547.0
2017-09-22 14:50:00,42.5,42.55,42.49,42.5,138996.0,38.5595,38.6049,38.5504,38.5595,138996.0
2017-09-22 15:00:00,42.5,42.52,42.47,42.5,98668.0,38.5595,38.5777,38.5323,38.5595,98668.0
2017-09-22 15:10:00,42.49,42.5,42.41,42.43,121339.0,38.5504,38.5595,38.4779,38.496,121339.0
2017-09-22 15:20:00,42.43,42.44,42.37,42.39,211473.0,38.496,38.5051,38.4416,38.4597,211473.0
2017-09-22 15:30:00,42.39,42.4,42.32,42.33,154148.0,38.4597,38.4688,38.3962,38.4053,154148.0
2017-09-22 15:40:00,42.34,42.37,42.33,42.37,396583.0,38.4143,38.4416,38.4053,38.4416,396583.0
2017-09-22 15:50:00,42.37,42.44,42.34,42.35,980507.0,38.4416,38.5051,38.4143,38.4234,980507.0
2017-09-25 09:30:00,42.04,42.09,41.11,41.11,1020704.0,38.1422,38.1875,37.2984,37.2984,1020704.0
2017-09-25 09:40:00,41.1,41.16,40.47,40.55,1663302.0,37.2893,37.3438,36.7177,36.7903,1663302.0
2017-09-25 09:50:00,40.55,41.05,40.55,41.03,1138828.0,36.7903,37.244,36.7903,37.2258,1138828.0
2017-09-25 10:00:00,41.04,41.26,40.87,41.25,739513.0,37.2349,37.4345,37.0806,37.4254,739513.0
2017-09-25 10:10:00,41.25,41.44,41.22,41.27,537497.0,37.4254,37.5978,37.3982,37.4436,537497.0
2017-09-25 10:20:00,41.28,41.3,41.02,41.12,543156.0,37.4526,37.4708,37.2167,37.3075,543156.0
2017-09-25 10:30:00,41.12,41.14,40.78,40.85,1014704.0,37.3075,37.3256,36.999,37.0625,1014704.0
2017-09-25 10:40:00,40.85,41.14,40.83,40.99,448796.0,37.0625,37.3256,37.0444,37.1895,448796.0
2017-09-25 10:50:00,40.99,41.01,40.7,40.8,564339.0,37.1895,37.2077,36.9264,37.0171,564339.0
2017-09-25 11:00:00,40.81,40.9,40.6,40.87,415438.0,37.0262,37.1079,36.8357,37.0806,415438.0
2017-09-25 11:10:00,40.86,41.38,40.84,41.38,415108.0,37.0716,37.5434,37.0534,37.5434,415108.0
2017-09-25 11:20:00,41.38,41.5,41.24,41.38,332857.0,37.5434,37.6522,37.4163,37.5434,332857.0
2017-09-25 11:30:00,41.37,41.37,41.1,41.12,344039.0,37.5343,37.5343,37.2893,37.3075,344039.0
2017-09-25 11:40:00,41.12,41.2,41.0,41.14,272933.0,37.3075,37.38,37.1986,37.3256,272933.0
2017-09-25 11:50:00,41.14,41.2,41.08,41.18,191393.0,37.3256,37.38,37.2712,37.3619,191393.0
2017-09-25 12:00:00,41.18,41.19,40.79,40.81,216988.0,37.3619,37.371,37.0081,37.0262,216988.0
2017-09-25 12:10:00,40.81,40.94,40.74,40.87,242384.0,37.0262,37.1442,36.9627,37.0806,242384.0
2017-09-25 12:20:00,40.87,41.0,40.79,41.0,245426.0,37.0806,37.1986,37.0081,37.1986,245426.0
2017-09-25 12:30:00,41.0,41.06,40.95,41.05,193557.0,37.1986,37.253,37.1532,37.244,193557.0
2017-09-25 12:40:00,41.05,41.12,41.01,41.06,106203.0,37.244,37.3075,37.2077,37.253,106203.0
2017-09-25 12:50:00,41.07,41.2,41.06,41.14,128635.0,37.2621,37.38,37.253,37.3256,128635.0
2017-09-25 13:00:00,41.13,41.23,41.09,41.2,116222.0,37.3165,37.4073,37.2802,37.38,116222.0
2017-09-25 13:10:00,41.19,41.31,41.19,41.23,215977.0,37.371,37.4798,37.371,37.4073,215977.0
2017-09-25 13:20:00,41.23,41.24,41.11,41.13,126392.0,37.4073,37.4163,37.2984,37.3165,126392.0
2017-09-25 13:30:00,41.14,41.14,41.03,41.11,136881.0,37.3256,37.3256,37.2258,37.2984,136881.0
2017-09-25 13:40:00,41.12,41.14,41.06,41.13,166280.0,37.3075,37.3256,37.253,37.3165,166280.0
2017-09-25 13:50:00,41.12,41.21,41.12,41.21,127843.0,37.3075,37.3891,37.3075,37.3891,127843.0
2017-09-25 14:00:00,41.21,41.27,41.16,41.2,234763.0,37.3891,37.4436,37.3438,37.38,234763.0
2017-09-25 14:10:00,41.19,41.2,41.05,41.07,144331.0,37.371,37.38,37.244,37.2621,144331.0
2017-09-25 14:20:00,41.06,41.1,40.94,40.98,191548.0,37.253,37.2893,37.1442,37.1804,191548.0
2017-09-25 14:30:00,40.97,40.98,40.68,40.71,357511.0,37.1714,37.1804,36.9083,36.9355,357511.0
2017-09-25 14:40:00,40.71,40.79,40.67,40.78,225032.0,36.9355,37.0081,36.8992,36.999,225032.0
2017-09-25 14:50:00,40.77,40.93,40.75,40.92,222953.0,36.9899,37.1351,36.9718,37.126,222953.0
2017-09-25 15:00:00,40.91,40.93,40.83,40.88,273269.0,37.1169,37.1351,37.0444,37.0897,273269.0
2017-09-25 15:10:00,40.89,40.95,40.83,40.84,261953.0,37.0988,37.1532,37.0444,37.0534,261953.0
2017-09-25 15:20:00,40.84,40.87,40.77,40.84,262103.0,37.0534,37.0806,36.9899,37.0534,262103.0
2017-09-25 15:30:00,40.85,40.94,40.83,40.9,270398.0,37.0625,37.1442,37.0444,37.1079,270398.0
2017-09-25 15:40:00,40.89,40.93,40.79,40.92,406158.0,37.0988,37.1351,37.0081,37.126,406158.0
2017-09-25 15:50:00,40.92,40.98,40.85,40.93,793103.0,37.126,37.1804,37.0625,37.1351,793103.0
2017-09-26 09:30:00,41.56,41.75,41.45,41.56,1111692.0,37.7067,37.8791,37.6069,37.7067,1111692.0
2017-09-26 09:40:00,41.56,41.78,41.49,41.58,694852.0,37.7067,37.9063,37.6432,37.7248,694852.0
2017-09-26 09:50:00,41.57,41.66,41.28,41.4,432830.0,37.7157,37.7974,37.4526,37.5615,432830.0
2017-09-26 10:00:00,41.41,41.55,41.33,41.47,998146.0,37.5706,37.6976,37.498,37.625,998146.0
2017-09-26 10:10:00,41.47,41.56,41.46,41.5,298255.0,37.625,37.7067,37.6159,37.6522,298255.0
2017-09-26 10:20:00,41.49,41.54,41.38,41.41,236130.0,37.6432,37.6885,37.5434,37.5706,236130.0
2017-09-26 10:30:00,41.41,41.46,41.18,41.33,607839.0,37.5706,37.6159,37.3619,37.498,607839.0
2017-09-26 10:40:00,41.33,41.39,41.26,41.28,344327.0,37.498,37.5524,37.4345,37.4526,344327.0
2017-09-26 10:50:00,41.27,41.41,41.01,41.1,326767.0,37.4436,37.5706,37.2077,37.2893,326767.0
2017-09-26 11:00:00,41.1,41.23,40.61,40.66,585773.0,37.2893,37.4073,36.8448,36.8901,585773.0
2017-09-26 11:10:00,40.67,40.72,40.41,40.72,574521.0,36.8992,36.9446,36.6633,36.9446,574521.0
2017-09-26 11:20:00,40.72,40.79,40.25,40.31,550391.0,36.9446,37.0081,36.5181,36.5726,550391.0
2017-09-26 11:30:00,40.3,40.4,40.21,40.36,620496.0,36.5635,36.6542,36.4818,36.6179,620496.0
2017-09-26 11:40:00,40.37,40.39,40.31,40.35,264440.0,36.627,36.6451,36.5726,36.6089,264440.0
2017-09-26 11:50:00,40.35,40.41,40.11,40.15,678848.0,36.6089,36.6633,36.3911,36.4274,678848.0
2017-09-26 12:00:00,40.15,40.42,40.14,40.31,360515.0,36.4274,36.6724,36.4183,36.5726,360515.0
2017-09-26 12:10:00,40.32,40.4,40.3,40.35,107373.0,36.5816,36.6542,36.5635,36.6089,107373.0
2017-09-26 12:20:00,40.35,40.36,40.21,40.31,179557.0,36.6089,36.6179,36.4818,36.5726,179557.0
2017-09-26 12:30:00,40.31,40.42,40.26,40.29,207490.0,36.5726,36.6724,36.5272,36.5544,207490.0
2017-09-26 12:40:00,40.27,40.31,40.17,40.3,172793.0,36.5363,36.5726,36.4455,36.5635,172793.0
2017-09-26 12:50:00,40.3,40.42,40.27,40.41,125584.0,36.5635,36.6724,36.5363,36.6633,125584.0
2017-09-26 13:00:00,40.41,40.58,40.4,40.57,127111.0,36.6633,36.8175,36.6542,36.8085,127111.0
2017-09-26 13:10:00,40.57,40.73,40.52,40.55,177202.0,36.8085,36.9536,36.7631,36.7903,177202.0
2017-09-26 13:20:00,40.55,40.7,40.52,40.62,134666.0,36.7903,36.9264,36.7631,36.8538,134666.0
2017-09-26 13:30:00,40.63,40.73,40.61,40.67,150903.0,36.8629,36.9536,36.8448,36.8992,150903.0
2017-09-26 13:40:00,40.66,40.69,40.55,40.56,159029.0,36.8901,36.9173,36.7903,36.7994,159029.0
2017-09-26 13:50:00,40.56,40.56,40.47,40.52,228829.0,36.7994,36.7994,36.7177,36.7631,228829.0
2017-09-26 14:00:00,40.52,40.56,40.49,40.52,102694.0,36.7631,36.7994,36.7359,36.7631,102694.0
2017-09-26 14:10:00,40.51,40.6,40.5,40.59,97002.0,36.754,36.8357,36.7449,36.8266,97002.0
2017-09-26 14:20:00,40.6,40.71,40.6,40.62,129603.0,36.8357,36.9355,36.8357,36.8538,129603.0
2017-09-26 14:30:00,40.62,40.69,40.59,40.59,147409.0,36.8538,36.9173,36.8266,36.8266,147409.0
2017-09-26 14:40:00,40.59,40.67,40.57,40.66,89227.0,36.8266,36.8992,36.8085,36.8901,89227.0
2017-09-26 14:50:00,40.66,40.76,40.66,40.74,108105.0,36.8901,36.9808,36.8901,36.9627,108105.0
2017-09-26 15:00:00,40.75,40.75,40.67,40.73,131127.0,36.9718,36.9718,36.8992,36.9536,131127.0
2017-09-26 15:10:00,40.74,40.79,40.73,40.76,228931.0,36.9627,37.0081,36.9536,36.9808,228931.0
2017-09-26 15:20:00,40.76,40.76,40.7,40.73,164472.0,36.9808,36.9808,36.9264,36.9536,164472.0
2017-09-26 15:30:00,40.72,40.72,40.56,40.58,261586.0,36.9446,36.9446,36.7994,36.8175,261586.0
2017-09-26 15:40:00,40.57,40.6,40.49,40.5,389776.0,36.8085,36.8357,36.7359,36.7449,389776.0
2017-09-26 15:50:00,40.5,40.5,40.29,40.32,1209422.0,36.7449,36.7449,36.5544,36.5816,1209422.0
2017-09-27 09:30:00,40.71,40.84,40.05,40.66,1680046.0,36.9355,37.0534,36.3367,36.8901,1680046.0
2017-09-27 09:40:00,40.66,40.8,40.47,40.51,956251.0,36.8901,37.0171,36.7177,36.754,956251.0
2017-09-27 09:50:00,40.51,40.52,40.24,40.27,952093.0,36.754,36.7631,36.5091,36.5363,952093.0
2017-09-27 10:00:00,40.27,40.35,40.22,40.27,477393.0,36.5363,36.6089,36.4909,36.5363,477393.0
2017-09-27 10:10:00,40.27,40.34,40.16,40.32,468127.0,36.5363,36.5998,36.4365,36.5816,468127.0
2017-09-27 10:20:00,40.32,40.49,40.29,40.46,320484.0,36.5816,36.7359,36.5544,36.7087,320484.0
2017-09-27 10:30:00,40.45,40.51,40.31,40.32,330693.0,36.6996,36.754,36.5726,36.5816,330693.0
2017-09-27 10:40:00,40.31,40.39,40.25,40.34,278573.0,36.5726,36.6451,36.5181,36.5998,278573.0
2017-09-27 10:50:00,40.33,40.41,40.16,40.2,308823.0,36.5907,36.6633,36.4365,36.4728,308823.0
2017-09-27 11:00:00,40.21,40.26,40.1,40.2,226364.0,36.4818,36.5272,36.382,36.4728,226364.0
2017-09-27 11:10:00,40.2,40.22,40.06,40.09,295061.0,36.4728,36.4909,36.3457,36.373,295061.0
2017-09-27 11:20:00,40.09,40.09,39.83,39.84,1456750.0,36.373,36.373,36.1371,36.1461,1456750.0
2017-09-27 11:30:00,39.84,39.91,39.76,39.85,629326.0,36.1461,36.2097,36.0736,36.1552,629326.0
2017-09-27 11:40:00,39.85,39.91,39.68,39.72,750191.0,36.1552,36.2097,36.001,36.0373,750191.0
2017-09-27 11:50:00,39.71,39.72,39.43,39.48,872540.0,36.0282,36.0373,35.7742,35.8195,872540.0
2017-09-27 12:00:00,39.49,39.49,39.33,39.46,626316.0,35.8286,35.8286,35.6834,35.8014,626316.0
2017-09-27 12:10:00,39.46,39.57,39.45,39.54,228278.0,35.8014,35.9012,35.7923,35.874,228278.0
2017-09-27 12:20:00,39.54,39.66,39.53,39.65,243233.0,35.874,35.9828,35.8649,35.9738,243233.0
2017-09-27 12:30:00,39.65,39.65,39.58,39.63,244949.0,35.9738,35.9738,35.9102,35.9556,244949.0
2017-09-27 12:40:00,39.62,39.68,39.62,39.64,270952.0,35.9465,36.001,35.9465,35.9647,270952.0
2017-09-27 12:50:00,39.64,39.93,39.64,39.91,286351.0,35.9647,36.2278,35.9647,36.2097,286351.0
2017-09-27 13:00:00,39.91,40.08,39.89,39.91,657258.0,36.2097,36.3639,36.1915,36.2097,657258.0
2017-09-27 13:10:00,39.9,39.98,39.9,39.97,167439.0,36.2006,36.2732,36.2006,36.2641,167439.0
2017-09-27 13:20:00,39.97,40.02,39.96,40.0,272963.0,36.2641,36.3095,36.255,36.2913,272963.0
2017-09-27 13:30:00,39.99,40.0,39.95,39.98,226529.0,36.2822,36.2913,36.2459,36.2732,226529.0
2017-09-27 13:40:00,39.98,40.01,39.95,40.0,185641.0,36.2732,36.3004,36.2459,36.2913,185641.0
2017-09-27 13:50:00,39.99,40.02,39.98,40.0,160124.0,36.2822,36.3095,36.2732,36.2913,160124.0
2017-09-27 14:00:00,40.0,40.06,39.99,40.04,197695.0,36.2913,36.3457,36.2822,36.3276,197695.0
2017-09-27 14:10:00,40.03,40.07,40.01,40.01,310750.0,36.3185,36.3548,36.3004,36.3004,310750.0
2017-09-27 14:20:00,40.02,40.1,40.01,40.07,135656.0,36.3095,36.382,36.3004,36.3548,135656.0
2017-09-27 14:30:00,40.07,40.09,39.97,40.0,225886.0,36.3548,36.373,36.2641,36.2913,225886.0
2017-09-27 14:40:00,40.0,40.06,39.92,39.92,340690.0,36.2913,36.3457,36.2187,36.2187,340690.0
2017-09-27 14:50:00,39.92,39.93,39.77,39.8,427219.0,36.2187,36.2278,36.0826,36.1099,427219.0
2017-09-27 15:00:00,39.8,39.87,39.77,39.86,306752.0,36.1099,36.1734,36.0826,36.1643,306752.0
2017-09-27 15:10:00,39.87,39.89,39.79,39.8,307044.0,36.1734,36.1915,36.1008,36.1099,307044.0
2017-09-27 15:20:00,39.8,39.93,39.75,39.89,378352.0,36.1099,36.2278,36.0645,36.1915,378352.0
2017-09-27 15:30:00,39.89,39.91,39.83,39.83,394575.0,36.1915,36.2097,36.1371,36.1371,394575.0
2017-09-27 15:40:00,39.84,39.86,39.7,39.71,728598.0,36.1461,36.1643,36.0191,36.0282,728598.0
2017-09-27 15:50:00,39.71,39.79,39.64,39.7,1163346.0,36.0282,36.1008,35.9647,36.0191,1163346.0
2017-09-28 09:30:00,39.49,39.5,38.62,38.67,2740216.0,35.8286,35.8377,35.0393,35.0846,2740216.0
2017-09-28 09:40:00,38.67,38.68,38.27,38.3,1926121.0,35.0846,35.0937,34.7217,34.7489,1926121.0
2017-09-28 09:50:00,38.3,38.67,38.21,38.61,1689431.0,34.7489,35.0846,34.6673,35.0302,1689431.0
2017-09-28 10:00:00,38.62,38.78,38.48,38.78,1085741.0,35.0393,35.1844,34.9122,35.1844,1085741.0
2017-09-28 10:10:00,38.77,39.03,38.69,38.71,986103.0,35.1754,35.4112,35.1028,35.1209,986103.0
2017-09-28 10:20:00,38.7,38.76,38.61,38.66,715439.0,35.1118,35.1663,35.0302,35.0755,715439.0
2017-09-28 10:30:00,38.65,38.82,38.61,38.62,547421.0,35.0665,35.2207,35.0302,35.0393,547421.0
2017-09-28 10:40:00,38.62,38.67,38.55,38.59,649792.0,35.0393,35.0846,34.9757,35.012,649792.0
2017-09-28 10:50:00,38.59,38.6,38.46,38.55,454651.0,35.012,35.0211,34.8941,34.9757,454651.0
2017-09-28 11:00:00,38.55,38.58,38.37,38.39,513311.0,34.9757,35.003,34.8124,34.8306,513311.0
2017-09-28 11:10:00,38.39,38.47,38.36,38.44,450912.0,34.8306,34.9032,34.8034,34.8759,450912.0
2017-09-28 11:20:00,38.44,38.48,38.41,38.44,430330.0,34.8759,34.9122,34.8487,34.8759,430330.0
2017-09-28 11:30:00,38.44,38.5,38.41,38.46,344609.0,34.8759,34.9304,34.8487,34.8941,344609.0
2017-09-28 11:40:00,38.46,38.51,38.39,38.43,448212.0,34.8941,34.9395,34.8306,34.8669,448212.0
2017-09-28 11:50:00,38.43,38.45,38.37,38.43,277495.0,34.8669,34.885,34.8124,34.8669,277495.0
2017-09-28 12:00:00,38.42,38.47,38.36,38.46,418310.0,34.8578,34.9032,34.8034,34.8941,418310.0
2017-09-28 12:10:00,38.46,38.51,38.44,38.46,248153.0,34.8941,34.9395,34.8759,34.8941,248153.0
2017-09-28 12:20:00,38.46,38.49,38.43,38.44,119434.0,34.8941,34.9213,34.8669,34.8759,119434.0
2017-09-28 12:30:00,38.45,38.45,38.36,38.38,260092.0,34.885,34.885,34.8034,34.8215,260092.0
2017-09-28 12:40:00,38.39,38.4,38.27,38.31,368340.0,34.8306,34.8397,34.7217,34.758,368340.0
2017-09-28 12:50:00,38.3,38.45,38.26,38.42,755323.0,34.7489,34.885,34.7126,34.8578,755323.0
2017-09-28 13:00:00,38.41,38.45,38.37,38.4,308301.0,34.8487,34.885,34.8124,34.8397,308301.0
2017-09-28 13:10:00,38.4,38.41,38.35,38.36,259603.0,34.8397,34.8487,34.7943,34.8034,259603.0
2017-09-28 13:20:00,38.36,38.41,38.34,38.37,308872.0,34.8034,34.8487,34.7852,34.8124,308872.0
2017-09-28 13:30:00,38.37,38.39,38.35,38.37,167913.0,34.8124,34.8306,34.7943,34.8124,167913.0
2017-09-28 13:40:00,38.36,38.45,38.36,38.44,404290.0,34.8034,34.885,34.8034,34.8759,404290.0
2017-09-28 13:50:00,38.44,38.52,38.41,38.48,379506.0,34.8759,34.9485,34.8487,34.9122,379506.0
2017-09-28 14:00:00,38.48,38.48,38.43,38.45,232005.0,34.9122,34.9122,34.8669,34.885,232005.0
2017-09-28 14:10:00,38.44,38.46,38.42,38.43,266392.0,34.8759,34.8941,34.8578,34.8669,266392.0
2017-09-28 14:20:00,38.42,38.43,38.38,38.39,247538.0,34.8578,34.8669,34.8215,34.8306,247538.0
2017-09-28 14:30:00,38.4,38.4,38.33,38.33,245387.0,34.8397,34.8397,34.7761,34.7761,245387.0
2017-09-28 14:40:00,38.34,38.37,38.31,38.35,225684.0,34.7852,34.8124,34.758,34.7943,225684.0
2017-09-28 14:50:00,38.35,38.47,38.34,38.46,261246.0,34.7943,34.9032,34.7852,34.8941,261246.0
2017-09-28 15:00:00,38.46,38.48,38.39,38.4,304156.0,34.8941,34.9122,34.8306,34.8397,304156.0
2017-09-28 15:10:00,38.41,38.58,38.4,38.54,504757.0,34.8487,35.003,34.8397,34.9667,504757.0
2017-09-28 15:20:00,38.55,38.57,38.5,38.53,370690.0,34.9757,34.9939,34.9304,34.9576,370690.0
2017-09-28 15:30:00,38.53,38.59,38.5,38.59,538148.0,34.9576,35.012,34.9304,35.012,538148.0
2017-09-28 15:40:00,38.59,38.6,38.54,38.59,553809.0,35.012,35.0211,34.9667,35.012,553809.0
2017-09-28 15:50:00,38.58,38.68,38.58,38.63,1335651.0,35.003,35.0937,35.003,35.0483,1335651.0
2017-09-29 09:30:00,38.38,38.54,37.85,37.93,2748952.0,34.8215,34.9667,34.3407,34.4132,2748952.0
2017-09-29 09:40:00,37.93,38.2,37.88,38.1,1555987.0,34.4132,34.6582,34.3679,34.5675,1555987.0
2017-09-29 09:50:00,38.11,38.13,37.86,37.86,1255632.0,34.5765,34.5947,34.3497,34.3497,1255632.0
2017-09-29 10:00:00,37.86,38.0,37.82,37.92,837891.0,34.3497,34.4767,34.3134,34.4042,837891.0
2017-09-29 10:10:00,37.93,38.0,37.92,37.97,577904.0,34.4132,34.4767,34.4042,34.4495,577904.0
2017-09-29 10:20:00,37.96,38.18,37.95,38.1,681174.0,34.4405,34.6401,34.4314,34.5675,681174.0
2017-09-29 10:30:00,38.11,38.2,37.97,38.2,694906.0,34.5765,34.6582,34.4495,34.6582,694906.0
2017-09-29 10:40:00,38.2,38.21,37.96,37.99,594385.0,34.6582,34.6673,34.4405,34.4677,594385.0
2017-09-29 10:50:00,38.0,38.04,37.96,38.0,529435.0,34.4767,34.513,34.4405,34.4767,529435.0
2017-09-29 11:00:00,38.0,38.04,37.98,38.01,364204.0,34.4767,34.513,34.4586,34.4858,364204.0
2017-09-29 11:10:00,38.0,38.27,38.0,38.19,591808.0,34.4767,34.7217,34.4767,34.6491,591808.0
2017-09-29 11:20:00,38.19,38.34,38.19,38.25,890155.0,34.6491,34.7852,34.6491,34.7036,890155.0
2017-09-29 11:30:00,38.25,38.28,38.17,38.17,594851.0,34.7036,34.7308,34.631,34.631,594851.0
2017-09-29 11:40:00,38.17,38.18,37.99,38.04,611176.0,34.631,34.6401,34.4677,34.513,611176.0
2017-09-29 11:50:00,38.04,38.06,38.01,38.05,347800.0,34.513,34.5312,34.4858,34.5221,347800.0
2017-09-29 12:00:00,38.05,38.83,38.01,38.02,374757.0,34.5221,35.2298,34.4858,34.4949,374757.0
2017-09-29 12:10:00,38.03,38.05,37.99,38.0,476037.0,34.504,34.5221,34.4677,34.4767,476037.0
2017-09-29 12:20:00,38.0,38.04,37.99,38.02,581336.0,34.4767,34.513,34.4677,34.4949,581336.0
2017-09-29 12:30:00,38.03,38.12,38.01,38.12,581877.0,34.504,34.5856,34.4858,34.5856,581877.0
2017-09-29 12:40:00,38.12,38.22,38.1,38.2,327831.0,34.5856,34.6763,34.5675,34.6582,327831.0
2017-09-29 12:50:00,38.19,38.26,38.19,38.22,364047.0,34.6491,34.7126,34.6491,34.6763,364047.0
2017-09-29 13:00:00,38.22,38.34,38.22,38.34,350829.0,34.6763,34.7852,34.6763,34.7852,350829.0
2017-09-29 13:10:00,38.33,38.4,38.31,38.36,363835.0,34.7761,34.8397,34.758,34.8034,363835.0
2017-09-29 13:20:00,38.36,38.51,38.35,38.49,346156.0,34.8034,34.9395,34.7943,34.9213,346156.0
2017-09-29 13:30:00,38.49,38.5,38.4,38.5,251236.0,34.9213,34.9304,34.8397,34.9304,251236.0
2017-09-29 13:40:00,38.49,38.54,38.39,38.48,251188.0,34.9213,34.9667,34.8306,34.9122,251188.0
2017-09-29 13:50:00,38.48,38.58,38.37,38.41,330060.0,34.9122,35.003,34.8124,34.8487,330060.0
2017-09-29 14:00:00,38.41,38.42,38.31,38.34,316370.0,34.8487,34.8578,34.758,34.7852,316370.0
2017-09-29 14:10:00,38.34,38.38,38.24,38.27,297198.0,34.7852,34.8215,34.6945,34.7217,297198.0
2017-09-29 14:20:00,38.28,38.34,38.26,38.32,205321.0,34.7308,34.7852,34.7126,34.7671,205321.0
2017-09-29 14:30:00,38.33,38.33,38.24,38.3,337417.0,34.7761,34.7761,34.6945,34.7489,337417.0
2017-09-29 14:40:00,38.3,38.31,38.23,38.29,166540.0,34.7489,34.758,34.6854,34.7399,166540.0
2017-09-29 14:50:00,38.29,38.36,38.26,38.26,246769.0,34.7399,34.8034,34.7126,34.7126,246769.0
2017-09-29 15:00:00,38.26,38.32,38.22,38.28,206718.0,34.7126,34.7671,34.6763,34.7308,206718.0
2017-09-29 15:10:00,38.28,38.3,38.22,38.22,229107.0,34.7308,34.7489,34.6763,34.6763,229107.0
2017-09-29 15:20:00,38.23,38.3,38.22,38.25,281398.0,34.6854,34.7489,34.6763,34.7036,281398.0
2017-09-29 15:30:00,38.26,38.26,38.21,38.25,302256.0,34.7126,34.7126,34.6673,34.7036,302256.0
2017-09-29 15:40:00,38.25,38.28,38.18,38.21,402629.0,34.7036,34.7308,34.6401,34.6673,402629.0
2017-09-29 15:50:00,38.21,38.25,38.16,38.21,984207.0,34.6673,34.7036,34.6219,34.6673,984207.0
2017-10-02 09:30:00,38.4,38.76,38.3,38.52,1087743.0,34.8397,35.1663,34.7489,34.9485,1087743.0
2017-10-02 09:40:00,38.52,38.78,38.4,38.73,1002401.0,34.9485,35.1844,34.8397,35.1391,1002401.0
2017-10-02 09:50:00,38.72,39.0,38.63,38.89,763618.0,35.13,35.384,35.0483,35.2842,763618.0
2017-10-02 10:00:00,38.9,39.44,38.87,39.35,1259543.0,35.2933,35.7832,35.2661,35.7016,1259543.0
2017-10-02 10:10:00,39.36,39.72,39.23,39.55,1044456.0,35.7106,36.0373,35.5927,35.883,1044456.0
2017-10-02 10:20:00,39.54,39.94,39.54,39.66,1175030.0,35.874,36.2369,35.874,35.9828,1175030.0
2017-10-02 10:30:00,39.66,39.74,39.48,39.54,535027.0,35.9828,36.0554,35.8195,35.874,535027.0
2017-10-02 10:40:00,39.54,39.81,39.53,39.77,363380.0,35.874,36.1189,35.8649,36.0826,363380.0
2017-10-02 10:50:00,39.77,39.79,39.62,39.68,268291.0,36.0826,36.1008,35.9465,36.001,268291.0
2017-10-02 11:00:00,39.69,39.83,39.68,39.7,436729.0,36.0101,36.1371,36.001,36.0191,436729.0
2017-10-02 11:10:00,39.71,39.8,39.65,39.7,255795.0,36.0282,36.1099,35.9738,36.0191,255795.0
2017-10-02 11:20:00,39.7,39.75,39.64,39.68,356531.0,36.0191,36.0645,35.9647,36.001,356531.0
2017-10-02 11:30:00,39.68,39.68,39.44,39.45,533634.0,36.001,36.001,35.7832,35.7923,533634.0
2017-10-02 11:40:00,39.46,39.49,39.3,39.34,892401.0,35.8014,35.8286,35.6562,35.6925,892401.0
2017-10-02 11:50:00,39.34,39.46,39.26,39.29,385002.0,35.6925,35.8014,35.6199,35.6471,385002.0
2017-10-02 12:00:00,39.28,39.35,39.11,39.31,766570.0,35.6381,35.7016,35.4838,35.6653,766570.0
2017-10-02 12:10:00,39.3,39.33,39.24,39.32,274746.0,35.6562,35.6834,35.6018,35.6744,274746.0
2017-10-02 12:20:00,39.32,39.46,39.31,39.45,426231.0,35.6744,35.8014,35.6653,35.7923,426231.0
2017-10-02 12:30:00,39.45,39.48,39.34,39.37,284786.0,35.7923,35.8195,35.6925,35.7197,284786.0
2017-10-02 12:40:00,39.37,39.38,39.26,39.27,262755.0,35.7197,35.7288,35.6199,35.629,262755.0
2017-10-02 12:50:00,39.27,39.43,39.26,39.42,367322.0,35.629,35.7742,35.6199,35.7651,367322.0
2017-10-02 13:00:00,39.42,39.44,39.3,39.33,154588.0,35.7651,35.7832,35.6562,35.6834,154588.0
2017-10-02 13:10:00,39.33,39.42,39.3,39.42,131794.0,35.6834,35.7651,35.6562,35.7651,131794.0
2017-10-02 13:20:00,39.42,39.55,39.39,39.5,373809.0,35.7651,35.883,35.7379,35.8377,373809.0
2017-10-02 13:30:00,39.5,39.52,39.38,39.38,129755.0,35.8377,35.8558,35.7288,35.7288,129755.0
2017-10-02 13:40:00,39.39,39.44,39.3,39.39,147779.0,35.7379,35.7832,35.6562,35.7379,147779.0
2017-10-02 13:50:00,39.39,39.4,39.28,39.29,283809.0,35.7379,35.7469,35.6381,35.6471,283809.0
2017-10-02 14:00:00,39.29,39.3,39.21,39.23,261986.0,35.6471,35.6562,35.5746,35.5927,261986.0
2017-10-02 14:10:00,39.24,39.24,39.12,39.12,219822.0,35.6018,35.6018,35.4929,35.4929,219822.0
2017-10-02 14:20:00,39.12,39.24,39.11,39.23,199619.0,35.4929,35.6018,35.4838,35.5927,199619.0
2017-10-02 14:30:00,39.23,39.33,39.23,39.25,187179.0,35.5927,35.6834,35.5927,35.6108,187179.0
2017-10-02 14:40:00,39.24,39.26,39.14,39.14,158016.0,35.6018,35.6199,35.511,35.511,158016.0
2017-10-02 14:50:00,39.15,39.21,39.12,39.18,166360.0,35.5201,35.5746,35.4929,35.5473,166360.0
2017-10-02 15:00:00,39.17,39.24,39.14,39.16,190713.0,35.5383,35.6018,35.511,35.5292,190713.0
2017-10-02 15:10:00,39.16,39.18,39.06,39.12,274436.0,35.5292,35.5473,35.4385,35.4929,274436.0
2017-10-02 15:20:00,39.11,39.22,39.09,39.18,304058.0,35.4838,35.5836,35.4657,35.5473,304058.0
2017-10-02 15:30:00,39.18,39.22,39.07,39.11,447143.0,35.5473,35.5836,35.4475,35.4838,447143.0
2017-10-02 15:40:00,39.11,39.17,39.1,39.16,311785.0,35.4838,35.5383,35.4748,35.5292,311785.0
2017-10-02 15:50:00,39.16,39.16,39.07,39.11,861421.0,35.5292,35.5292,35.4475,35.4838,861421.0
2017-10-03 09:30:00,39.92,40.23,39.8,39.93,1512957.0,36.2187,36.5,36.1099,36.2278,1512957.0
2017-10-03 09:40:00,39.93,40.06,39.83,39.98,947641.0,36.2278,36.3457,36.1371,36.2732,947641.0
2017-10-03 09:50:00,39.98,40.09,39.93,40.04,733585.0,36.2732,36.373,36.2278,36.3276,733585.0
2017-10-03 10:00:00,40.04,40.11,39.96,40.01,658137.0,36.3276,36.3911,36.255,36.3004,658137.0
2017-10-03 10:10:00,40.01,40.06,39.61,39.88,685853.0,36.3004,36.3457,35.9375,36.1824,685853.0
2017-10-03 10:20:00,39.89,39.89,39.71,39.72,481758.0,36.1915,36.1915,36.0282,36.0373,481758.0
2017-10-03 10:30:00,39.71,39.73,39.53,39.61,431576.0,36.0282,36.0463,35.8649,35.9375,431576.0
2017-10-03 10:40:00,39.61,39.62,39.36,39.54,829062.0,35.9375,35.9465,35.7106,35.874,829062.0
2017-10-03 10:50:00,39.54,39.55,39.2,39.47,468294.0,35.874,35.883,35.5655,35.8104,468294.0
2017-10-03 11:00:00,39.48,39.7,39.37,39.65,431515.0,35.8195,36.0191,35.7197,35.9738,431515.0
2017-10-03 11:10:00,39.65,39.69,39.51,39.68,446137.0,35.9738,36.0101,35.8467,36.001,446137.0
2017-10-03 11:20:00,39.68,39.72,39.6,39.63,383235.0,36.001,36.0373,35.9284,35.9556,383235.0
2017-10-03 11:30:00,39.63,39.75,39.57,39.6,271545.0,35.9556,36.0645,35.9012,35.9284,271545.0
2017-10-03 11:40:00,39.59,39.66,39.53,39.57,186495.0,35.9193,35.9828,35.8649,35.9012,186495.0
2017-10-03 11:50:00,39.58,39.61,39.51,39.55,131962.0,35.9102,35.9375,35.8467,35.883,131962.0
2017-10-03 12:00:00,39.55,39.57,39.47,39.51,232690.0,35.883,35.9012,35.8104,35.8467,232690.0
2017-10-03 12:10:00,39.51,39.6,39.5,39.5,145698.0,35.8467,35.9284,35.8377,35.8377,145698.0
2017-10-03 12:20:00,39.49,39.53,39.44,39.51,135696.0,35.8286,35.8649,35.7832,35.8467,135696.0
2017-10-03 12:30:00,39.51,39.59,39.5,39.58,200311.0,35.8467,35.9193,35.8377,35.9102,200311.0
2017-10-03 12:40:00,39.58,39.59,39.4,39.41,257027.0,35.9102,35.9193,35.7469,35.756,257027.0
2017-10-03 12:50:00,39.4,39.48,39.35,39.46,102907.0,35.7469,35.8195,35.7016,35.8014,102907.0
2017-10-03 13:00:00,39.45,39.5,39.41,39.42,121608.0,35.7923,35.8377,35.756,35.7651,121608.0
2017-10-03 13:10:00,39.42,39.45,39.41,39.44,264752.0,35.7651,35.7923,35.756,35.7832,264752.0
2017-10-03 13:20:00,39.44,39.5,39.39,39.49,217942.0,35.7832,35.8377,35.7379,35.8286,217942.0
2017-10-03 13:30:00,39.49,39.5,39.46,39.48,171958.0,35.8286,35.8377,35.8014,35.8195,171958.0
2017-10-03 13:40:00,39.48,39.5,39.42,39.44,126683.0,35.8195,35.8377,35.7651,35.7832,126683.0
2017-10-03 13:50:00,39.45,39.45,39.38,39.38,101473.0,35.7923,35.7923,35.7288,35.7288,101473.0
2017-10-03 14:00:00,39.38,39.4,39.32,39.33,112389.0,35.7288,35.7469,35.6744,35.6834,112389.0
2017-10-03 14:10:00,39.33,39.35,39.3,39.3,156319.0,35.6834,35.7016,35.6562,35.6562,156319.0
2017-10-03 14:20:00,39.3,39.3,39.23,39.25,167078.0,35.6562,35.6562,35.5927,35.6108,167078.0
2017-10-03 14:30:00,39.25,39.26,39.13,39.16,258947.0,35.6108,35.6199,35.502,35.5292,258947.0
2017-10-03 14:40:00,39.16,39.22,39.15,39.2,117323.0,35.5292,35.5836,35.5201,35.5655,117323.0
2017-10-03 14:50:00,39.2,39.25,39.1,39.24,261447.0,35.5655,35.6108,35.4748,35.6018,261447.0
2017-10-03 15:00:00,39.23,39.24,39.17,39.21,171763.0,35.5927,35.6018,35.5383,35.5746,171763.0
2017-10-03 15:10:00,39.2,39.21,39.14,39.19,146510.0,35.5655,35.5746,35.511,35.5564,146510.0
2017-10-03 15:20:00,39.2,39.22,39.18,39.19,145540.0,35.5655,35.5836,35.5473,35.5564,145540.0
2017-10-03 15:30:00,39.19,39.3,39.19,39.3,203050.0,35.5564,35.6562,35.5564,35.6562,203050.0
2017-10-03 15:40:00,39.3,39.3,39.1,39.14,349191.0,35.6562,35.6562,35.4748,35.511,349191.0
2017-10-03 15:50:00,39.14,39.23,39.13,39.21,692339.0,35.511,35.5927,35.502,35.5746,692339.0
2017-10-04 09:30:00,39.21,39.21,38.63,38.69,1233663.0,35.5746,35.5746,35.0483,35.1028,1233663.0
2017-10-04 09:40:00,38.69,38.72,38.36,38.43,1581607.0,35.1028,35.13,34.8034,34.8669,1581607.0
2017-10-04 09:50:00,38.42,38.44,38.28,38.36,669257.0,34.8578,34.8759,34.7308,34.8034,669257.0
2017-10-04 10:00:00,38.35,38.36,38.2,38.34,1021730.0,34.7943,34.8034,34.6582,34.7852,1021730.0
2017-10-04 10:10:00,38.33,38.55,38.3,38.38,709747.0,34.7761,34.9757,34.7489,34.8215,709747.0
2017-10-04 10:20:00,38.38,38.43,38.36,38.39,1570196.0,34.8215,34.8669,34.8034,34.8306,1570196.0
2017-10-04 10:30:00,38.39,38.44,38.35,38.35,407319.0,34.8306,34.8759,34.7943,34.7943,407319.0
2017-10-04 10:40:00,38.36,38.42,38.31,38.4,365912.0,34.8034,34.8578,34.758,34.8397,365912.0
2017-10-04 10:50:00,38.4,38.47,38.39,38.42,285939.0,34.8397,34.9032,34.8306,34.8578,285939.0
2017-10-04 11:00:00,38.43,38.47,38.41,38.45,473460.0,34.8669,34.9032,34.8487,34.885,473460.0
2017-10-04 11:10:00,38.45,38.54,38.44,38.49,361625.0,34.885,34.9667,34.8759,34.9213,361625.0
2017-10-04 11:20:00,38.48,38.56,38.43,38.55,414231.0,34.9122,34.9848,34.8669,34.9757,414231.0
2017-10-04 11:30:00,38.55,38.64,38.52,38.61,230176.0,34.9757,35.0574,34.9485,35.0302,230176.0
2017-10-04 11:40:00,38.61,38.65,38.53,38.55,285115.0,35.0302,35.0665,34.9576,34.9757,285115.0
2017-10-04 11:50:00,38.56,38.56,38.47,38.52,174616.0,34.9848,34.9848,34.9032,34.9485,174616.0
2017-10-04 12:00:00,38.52,38.54,38.36,38.38,277905.0,34.9485,34.9667,34.8034,34.8215,277905.0
2017-10-04 12:10:00,38.37,38.55,38.35,38.51,272505.0,34.8124,34.9757,34.7943,34.9395,272505.0
2017-10-04 12:20:00,38.5,38.52,38.41,38.42,192072.0,34.9304,34.9485,34.8487,34.8578,192072.0
2017-10-04 12:30:00,38.41,38.45,38.38,38.41,201327.0,34.8487,34.885,34.8215,34.8487,201327.0
2017-10-04 12:40:00,38.42,38.43,38.36,38.38,122903.0,34.8578,34.8669,34.8034,34.8215,122903.0
2017-10-04 12:50:00,38.38,38.41,38.33,38.34,186454.0,34.8215,34.8487,34.7761,34.7852,186454.0
2017-10-04 13:00:00,38.34,38.37,38.33,38.35,162266.0,34.7852,34.8124,34.7761,34.7943,162266.0
2017-10-04 13:10:00,38.35,38.37,38.23,38.23,318604.0,34.7943,34.8124,34.6854,34.6854,318604.0
2017-10-04 13:20:00,38.24,38.28,38.13,38.14,389489.0,34.6945,34.7308,34.5947,34.6038,389489.0
2017-10-04 13:30:00,38.15,38.15,37.68,37.83,1355878.0,34.6128,34.6128,34.1864,34.3225,1355878.0
2017-10-04 13:40:00,37.83,37.84,37.61,37.75,582462.0,34.3225,34.3316,34.1229,34.2499,582462.0
2017-10-04 13:50:00,37.76,37.87,37.75,37.8,432441.0,34.259,34.3588,34.2499,34.2953,432441.0
2017-10-04 14:00:00,37.8,37.81,37.68,37.75,391176.0,34.2953,34.3044,34.1864,34.2499,391176.0
2017-10-04 14:10:00,37.75,37.79,37.65,37.79,444605.0,34.2499,34.2862,34.1592,34.2862,444605.0
2017-10-04 14:20:00,37.78,38.0,37.77,37.97,523353.0,34.2771,34.4767,34.2681,34.4495,523353.0
2017-10-04 14:30:00,37.97,37.98,37.93,37.96,213407.0,34.4495,34.4586,34.4132,34.4405,213407.0
2017-10-04 14:40:00,37.95,38.22,37.94,38.2,521684.0,34.4314,34.6763,34.4223,34.6582,521684.0
2017-10-04 14:50:00,38.21,38.27,38.12,38.21,555577.0,34.6673,34.7217,34.5856,34.6673,555577.0
2017-10-04 15:00:00,38.22,38.22,38.11,38.13,235982.0,34.6763,34.6763,34.5765,34.5947,235982.0
2017-10-04 15:10:00,38.13,38.24,38.08,38.24,286044.0,34.5947,34.6945,34.5493,34.6945,286044.0
2017-10-04 15:20:00,38.23,38.31,38.19,38.3,311917.0,34.6854,34.758,34.6491,34.7489,311917.0
2017-10-04 15:30:00,38.3,38.38,38.24,38.34,398410.0,34.7489,34.8215,34.6945,34.7852,398410.0
2017-10-04 15:40:00,38.34,38.37,38.31,38.33,496702.0,34.7852,34.8124,34.758,34.7761,496702.0
2017-10-04 15:50:00,38.33,38.41,38.3,38.33,1103377.0,34.7761,34.8487,34.7489,34.7761,1103377.0
2017-10-05 09:30:00,38.62,38.99,38.52,38.89,856548.0,35.0393,35.375,34.9485,35.2842,856548.0
2017-10-05 09:40:00,38.88,38.97,38.64,38.64,501932.0,35.2752,35.3568,35.0574,35.0574,501932.0
2017-10-05 09:50:00,38.65,38.73,38.36,38.36,621401.0,35.0665,35.1391,34.8034,34.8034,621401.0
2017-10-05 10:00:00,38.35,38.47,38.21,38.36,450911.0,34.7943,34.9032,34.6673,34.8034,450911.0
2017-10-05 10:10:00,38.37,38.51,38.27,38.45,329079.0,34.8124,34.9395,34.7217,34.885,329079.0
2017-10-05 10:20:00,38.45,38.49,38.39,38.41,188654.0,34.885,34.9213,34.8306,34.8487,188654.0
2017-10-05 10:30:00,38.43,38.5,38.36,38.46,211449.0,34.8669,34.9304,34.8034,34.8941,211449.0
2017-10-05 10:40:00,38.46,38.61,38.46,38.6,195444.0,34.8941,35.0302,34.8941,35.0211,195444.0
2017-10-05 10:50:00,38.6,38.68,38.56,38.6,219728.0,35.0211,35.0937,34.9848,35.0211,219728.0
2017-10-05 11:00:00,38.61,38.68,38.58,38.6,141095.0,35.0302,35.0937,35.003,35.0211,141095.0
2017-10-05 11:10:00,38.6,38.81,38.59,38.81,219123.0,35.0211,35.2116,35.012,35.2116,219123.0
2017-10-05 11:20:00,38.82,38.84,38.76,38.82,219451.0,35.2207,35.2389,35.1663,35.2207,219451.0
2017-10-05 11:30:00,38.82,38.92,38.8,38.87,848231.0,35.2207,35.3114,35.2026,35.2661,848231.0
2017-10-05 11:40:00,38.87,38.98,38.86,38.95,255079.0,35.2661,35.3659,35.257,35.3387,255079.0
2017-10-05 11:50:00,38.95,38.99,38.92,38.97,291883.0,35.3387,35.375,35.3114,35.3568,291883.0
2017-10-05 12:00:00,38.98,39.08,38.97,39.08,536630.0,35.3659,35.4566,35.3568,35.4566,536630.0
2017-10-05 12:10:00,39.07,39.14,39.04,39.09,267496.0,35.4475,35.511,35.4203,35.4657,267496.0
2017-10-05 12:20:00,39.1,39.27,39.09,39.12,327161.0,35.4748,35.629,35.4657,35.4929,327161.0
2017-10-05 12:30:00,39.12,39.19,39.12,39.15,161701.0,35.4929,35.5564,35.4929,35.5201,161701.0
2017-10-05 12:40:00,39.14,39.15,38.98,39.05,190391.0,35.511,35.5201,35.3659,35.4294,190391.0
2017-10-05 12:50:00,39.04,39.05,38.91,39.0,181982.0,35.4203,35.4294,35.3024,35.384,181982.0
2017-10-05 13:00:00,39.0,39.07,38.98,39.0,125219.0,35.384,35.4475,35.3659,35.384,125219.0
2017-10-05 13:10:00,39.0,39.02,38.92,38.95,110060.0,35.384,35.4022,35.3114,35.3387,110060.0
2017-10-05 13:20:00,38.94,38.97,38.92,38.96,110255.0,35.3296,35.3568,35.3114,35.3477,110255.0
2017-10-05 13:30:00,38.95,38.96,38.91,38.93,93666.0,35.3387,35.3477,35.3024,35.3205,93666.0
2017-10-05 13:40:00,38.92,39.01,38.91,39.0,128393.0,35.3114,35.3931,35.3024,35.384,128393.0
2017-10-05 13:50:00,39.0,39.07,39.0,39.04,148180.0,35.384,35.4475,35.384,35.4203,148180.0
2017-10-05 14:00:00,39.05,39.08,39.03,39.05,92726.0,35.4294,35.4566,35.4112,35.4294,92726.0
2017-10-05 14:10:00,39.05,39.06,39.01,39.02,141074.0,35.4294,35.4385,35.3931,35.4022,141074.0
2017-10-05 14:20:00,39.02,39.09,39.02,39.05,167630.0,35.4022,35.4657,35.4022,35.4294,167630.0
2017-10-05 14:30:00,39.05,39.15,39.05,39.13,217798.0,35.4294,35.5201,35.4294,35.502,217798.0
2017-10-05 14:40:00,39.13,39.16,39.08,39.08,122926.0,35.502,35.5292,35.4566,35.4566,122926.0
2017-10-05 14:50:00,39.08,39.11,39.02,39.09,103322.0,35.4566,35.4838,35.4022,35.4657,103322.0
2017-10-05 15:00:00,39.09,39.15,39.07,39.09,131751.0,35.4657,35.5201,35.4475,35.4657,131751.0
2017-10-05 15:10:00,39.1,39.13,39.07,39.09,111309.0,35.4748,35.502,35.4475,35.4657,111309.0
2017-10-05 15:20:00,39.09,39.16,39.08,39.15,174206.0,35.4657,35.5292,35.4566,35.5201,174206.0
2017-10-05 15:30:00,39.13,39.15,39.09,39.13,249927.0,35.502,35.5201,35.4657,35.502,249927.0
2017-10-05 15:40:00,39.12,39.14,39.11,39.13,263561.0,35.4929,35.511,35.4838,35.502,263561.0
2017-10-05 15:50:00,39.12,39.16,39.08,39.14,555531.0,35.4929,35.5292,35.4566,35.511,555531.0
2017-10-06 09:30:00,38.98,39.5,38.93,39.25,744578.0,35.3659,35.8377,35.3205,35.6108,744578.0
2017-10-06 09:40:00,39.26,39.49,39.21,39.3,473725.0,35.6199,35.8286,35.5746,35.6562,473725.0
2017-10-06 09:50:00,39.3,39.39,39.22,39.27,627712.0,35.6562,35.7379,35.5836,35.629,627712.0
2017-10-06 10:00:00,39.27,39.42,39.27,39.35,310432.0,35.629,35.7651,35.629,35.7016,310432.0
2017-10-06 10:10:00,39.34,39.45,39.33,39.4,308790.0,35.6925,35.7923,35.6834,35.7469,308790.0
2017-10-06 10:20:00,39.41,39.72,39.37,39.66,418466.0,35.756,36.0373,35.7197,35.9828,418466.0
2017-10-06 10:30:00,39.67,39.67,39.53,39.58,388761.0,35.9919,35.9919,35.8649,35.9102,388761.0
2017-10-06 10:40:00,39.59,39.64,39.41,39.41,236783.0,35.9193,35.9647,35.756,35.756,236783.0
2017-10-06 10:50:00,39.41,39.46,39.28,39.45,482557.0,35.756,35.8014,35.6381,35.7923,482557.0
2017-10-06 11:00:00,39.45,39.49,39.42,39.45,208879.0,35.7923,35.8286,35.7651,35.7923,208879.0
2017-10-06 11:10:00,39.45,39.5,39.39,39.49,236301.0,35.7923,35.8377,35.7379,35.8286,236301.0
2017-10-06 11:20:00,39.48,39.56,39.47,39.55,246803.0,35.8195,35.8921,35.8104,35.883,246803.0
2017-10-06 11:30:00,39.55,39.56,39.46,39.47,193758.0,35.883,35.8921,35.8014,35.8104,193758.0
2017-10-06 11:40:00,39.47,39.48,39.38,39.48,130683.0,35.8104,35.8195,35.7288,35.8195,130683.0
2017-10-06 11:50:00,39.48,39.52,39.47,39.52,98028.0,35.8195,35.8558,35.8104,35.8558,98028.0
2017-10-06 12:00:00,39.51,39.52,39.38,39.4,124173.0,35.8467,35.8558,35.7288,35.7469,124173.0
2017-10-06 12:10:00,39.39,39.41,39.23,39.27,186488.0,35.7379,35.756,35.5927,35.629,186488.0
2017-10-06 12:20:00,39.27,39.3,39.24,39.25,106210.0,35.629,35.6562,35.6018,35.6108,106210.0
2017-10-06 12:30:00,39.26,39.35,39.25,39.31,140920.0,35.6199,35.7016,35.6108,35.6653,140920.0
2017-10-06 12:40:00,39.31,39.39,39.31,39.36,91059.0,35.6653,35.7379,35.6653,35.7106,91059.0
2017-10-06 12:50:00,39.36,39.36,39.26,39.29,125124.0,35.7106,35.7106,35.6199,35.6471,125124.0
2017-10-06 13:00:00,39.3,39.32,39.2,39.22,137159.0,35.6562,35.6744,35.5655,35.5836,137159.0
2017-10-06 13:10:00,39.22,39.25,39.21,39.23,90549.0,35.5836,35.6108,35.5746,35.5927,90549.0
2017-10-06 13:20:00,39.22,39.29,39.17,39.19,255954.0,35.5836,35.6471,35.5383,35.5564,255954.0
2017-10-06 13:30:00,39.18,39.22,39.12,39.22,74868.0,35.5473,35.5836,35.4929,35.5836,74868.0
2017-10-06 13:40:00,39.23,39.24,39.2,39.2,91080.0,35.5927,35.6018,35.5655,35.5655,91080.0
2017-10-06 13:50:00,39.2,39.26,39.2,39.23,85245.0,35.5655,35.6199,35.5655,35.5927,85245.0
2017-10-06 14:00:00,39.22,39.26,39.22,39.26,60995.0,35.5836,35.6199,35.5836,35.6199,60995.0
2017-10-06 14:10:00,39.25,39.26,39.16,39.2,103892.0,35.6108,35.6199,35.5292,35.5655,103892.0
2017-10-06 14:20:00,39.19,39.21,39.17,39.19,50309.0,35.5564,35.5746,35.5383,35.5564,50309.0
2017-10-06 14:30:00,39.19,39.25,39.19,39.23,97327.0,35.5564,35.6108,35.5564,35.5927,97327.0
2017-10-06 14:40:00,39.23,39.27,39.22,39.24,65911.0,35.5927,35.629,35.5836,35.6018,65911.0
2017-10-06 14:50:00,39.24,39.3,39.22,39.3,105777.0,35.6018,35.6562,35.5836,35.6562,105777.0
2017-10-06 15:00:00,39.3,39.31,39.24,39.25,73610.0,35.6562,35.6653,35.6018,35.6108,73610.0
2017-10-06 15:10:00,39.25,39.25,39.18,39.18,141083.0,35.6108,35.6108,35.5473,35.5473,141083.0
2017-10-06 15:20:00,39.18,39.21,39.15,39.16,159532.0,35.5473,35.5746,35.5201,35.5292,159532.0
2017-10-06 15:30:00,39.15,39.21,39.15,39.19,164485.0,35.5201,35.5746,35.5201,35.5564,164485.0
2017-10-06 15:40:00,39.2,39.22,39.17,39.17,216403.0,35.5655,35.5836,35.5383,35.5383,216403.0
2017-10-06 15:50:00,39.18,39.26,39.17,39.23,608710.0,35.5473,35.6199,35.5383,35.5927,608710.0
2017-10-09 09:30:00,39.4,39.47,38.81,39.06,896650.0,35.7469,35.8104,35.2116,35.4385,896650.0
2017-10-09 09:40:00,39.06,39.24,39.0,39.19,241231.0,35.4385,35.6018,35.384,35.5564,241231.0
2017-10-09 09:50:00,39.19,39.2,38.92,38.97,404942.0,35.5564,35.5655,35.3114,35.3568,404942.0
2017-10-09 10:00:00,38.97,39.01,38.82,38.88,419027.0,35.3568,35.3931,35.2207,35.2752,419027.0
2017-10-09 10:10:00,38.89,38.91,38.78,38.83,459554.0,35.2842,35.3024,35.1844,35.2298,459554.0
2017-10-09 10:20:00,38.83,38.87,38.79,38.84,222595.0,35.2298,35.2661,35.1935,35.2389,222595.0
2017-10-09 10:30:00,38.84,38.85,38.72,38.75,354050.0,35.2389,35.2479,35.13,35.1572,354050.0
2017-10-09 10:40:00,38.76,38.88,38.73,38.74,680420.0,35.1663,35.2752,35.1391,35.1481,680420.0
2017-10-09 10:50:00,38.73,38.9,38.69,38.85,687394.0,35.1391,35.2933,35.1028,35.2479,687394.0
2017-10-09 11:00:00,38.85,38.98,38.85,38.97,241960.0,35.2479,35.3659,35.2479,35.3568,241960.0
2017-10-09 11:10:00,38.97,39.06,38.93,39.04,167012.0,35.3568,35.4385,35.3205,35.4203,167012.0
2017-10-09 11:20:00,39.04,39.08,38.97,38.99,169279.0,35.4203,35.4566,35.3568,35.375,169279.0
2017-10-09 11:30:00,39.0,39.02,38.91,38.96,138233.0,35.384,35.4022,35.3024,35.3477,138233.0
2017-10-09 11:40:00,38.97,39.01,38.94,39.0,78353.0,35.3568,35.3931,35.3296,35.384,78353.0
2017-10-09 11:50:00,39.0,39.03,38.98,39.0,53354.0,35.384,35.4112,35.3659,35.384,53354.0
2017-10-09 12:00:00,39.01,39.04,38.98,39.0,115334.0,35.3931,35.4203,35.3659,35.384,115334.0
2017-10-09 12:10:00,38.99,39.01,38.95,38.97,84666.0,35.375,35.3931,35.3387,35.3568,84666.0
2017-10-09 12:20:00,38.97,38.98,38.91,38.94,194566.0,35.3568,35.3659,35.3024,35.3296,194566.0
2017-10-09 12:30:00,38.94,39.09,38.93,39.07,155346.0,35.3296,35.4657,35.3205,35.4475,155346.0
2017-10-09 12:40:00,39.08,39.21,39.07,39.16,198234.0,35.4566,35.5746,35.4475,35.5292,198234.0
2017-10-09 12:50:00,39.17,39.19,39.11,39.18,172232.0,35.5383,35.5564,35.4838,35.5473,172232.0
2017-10-09 13:00:00,39.17,39.27,39.17,39.24,192480.0,35.5383,35.629,35.5383,35.6018,192480.0
2017-10-09 13:10:00,39.25,39.3,39.21,39.22,195705.0,35.6108,35.6562,35.5746,35.5836,195705.0
2017-10-09 13:20:00,39.22,39.26,39.18,39.25,147122.0,35.5836,35.6199,35.5473,35.6108,147122.0
2017-10-09 13:30:00,39.26,39.26,39.21,39.24,112873.0,35.6199,35.6199,35.5746,35.6018,112873.0
2017-10-09 13:40:00,39.23,39.29,39.2,39.22,170611.0,35.5927,35.6471,35.5655,35.5836,170611.0
2017-10-09 13:50:00,39.22,39.25,39.15,39.16,84835.0,35.5836,35.6108,35.5201,35.5292,84835.0
2017-10-09 14:00:00,39.15,39.23,39.08,39.21,133997.0,35.5201,35.5927,35.4566,35.5746,133997.0
2017-10-09 14:10:00,39.21,39.21,39.12,39.16,63610.0,35.5746,35.5746,35.4929,35.5292,63610.0
2017-10-09 14:20:00,39.15,39.19,39.12,39.14,73626.0,35.5201,35.5564,35.4929,35.511,73626.0
2017-10-09 14:30:00,39.15,39.18,39.11,39.14,59171.0,35.5201,35.5473,35.4838,35.511,59171.0
2017-10-09 14:40:00,39.14,39.16,39.11,39.11,56478.0,35.511,35.5292,35.4838,35.4838,56478.0
2017-10-09 14:50:00,39.11,39.14,38.99,39.02,176467.0,35.4838,35.511,35.375,35.4022,176467.0
2017-10-09 15:00:00,39.02,39.03,38.93,38.98,158162.0,35.4022,35.4112,35.3205,35.3659,158162.0
2017-10-09 15:10:00,38.98,39.0,38.92,38.99,103125.0,35.3659,35.384,35.3114,35.375,103125.0
2017-10-09 15:20:00,39.0,39.01,38.96,38.98,151236.0,35.384,35.3931,35.3477,35.3659,151236.0
2017-10-09 15:30:00,38.98,38.98,38.87,38.9,183802.0,35.3659,35.3659,35.2661,35.2933,183802.0
2017-10-09 15:40:00,38.9,38.9,38.85,38.88,137426.0,35.2933,35.2933,35.2479,35.2752,137426.0
2017-10-09 15:50:00,38.88,38.95,38.86,38.91,381572.0,35.2752,35.3387,35.257,35.3024,381572.0
2017-10-10 09:30:00,39.29,39.64,39.1,39.4,920814.0,35.6471,35.9647,35.4748,35.7469,920814.0
2017-10-10 09:40:00,39.39,39.46,39.17,39.29,592298.0,35.7379,35.8014,35.5383,35.6471,592298.0
2017-10-10 09:50:00,39.29,39.7,39.23,39.56,704504.0,35.6471,36.0191,35.5927,35.8921,704504.0
2017-10-10 10:00:00,39.56,39.6,39.41,39.59,381405.0,35.8921,35.9284,35.756,35.9193,381405.0
2017-10-10 10:10:00,39.6,39.77,39.56,39.7,561031.0,35.9284,36.0826,35.8921,36.0191,561031.0
2017-10-10 10:20:00,39.71,39.89,39.6,39.84,535559.0,36.0282,36.1915,35.9284,36.1461,535559.0
2017-10-10 10:30:00,39.84,39.93,39.8,39.92,437001.0,36.1461,36.2278,36.1099,36.2187,437001.0
2017-10-10 10:40:00,39.91,40.0,39.9,39.96,526267.0,36.2097,36.2913,36.2006,36.255,526267.0
2017-10-10 10:50:00,39.96,39.97,39.83,39.86,344524.0,36.255,36.2641,36.1371,36.1643,344524.0
2017-10-10 11:00:00,39.86,39.88,39.66,39.79,297251.0,36.1643,36.1824,35.9828,36.1008,297251.0
2017-10-10 11:10:00,39.79,39.97,39.77,39.95,396521.0,36.1008,36.2641,36.0826,36.2459,396521.0
2017-10-10 11:20:00,39.95,39.97,39.78,39.82,434404.0,36.2459,36.2641,36.0917,36.128,434404.0
2017-10-10 11:30:00,39.81,39.96,39.81,39.94,419273.0,36.1189,36.255,36.1189,36.2369,419273.0
2017-10-10 11:40:00,39.94,39.98,39.89,39.9,411933.0,36.2369,36.2732,36.1915,36.2006,411933.0
2017-10-10 11:50:00,39.89,39.92,39.8,39.88,196997.0,36.1915,36.2187,36.1099,36.1824,196997.0
2017-10-10 12:00:00,39.88,39.91,39.8,39.81,527284.0,36.1824,36.2097,36.1099,36.1189,527284.0
2017-10-10 12:10:00,39.81,39.86,39.74,39.77,185867.0,36.1189,36.1643,36.0554,36.0826,185867.0
2017-10-10 12:20:00,39.76,39.81,39.72,39.76,131097.0,36.0736,36.1189,36.0373,36.0736,131097.0
2017-10-10 12:30:00,39.76,39.83,39.75,39.8,267516.0,36.0736,36.1371,36.0645,36.1099,267516.0
2017-10-10 12:40:00,39.81,39.84,39.8,39.83,188899.0,36.1189,36.1461,36.1099,36.1371,188899.0
2017-10-10 12:50:00,39.82,39.89,39.82,39.85,192135.0,36.128,36.1915,36.128,36.1552,192135.0
2017-10-10 13:00:00,39.86,39.87,39.75,39.77,179883.0,36.1643,36.1734,36.0645,36.0826,179883.0
2017-10-10 13:10:00,39.77,39.83,39.75,39.77,111901.0,36.0826,36.1371,36.0645,36.0826,111901.0
2017-10-10 13:20:00,39.78,39.78,39.7,39.72,119347.0,36.0917,36.0917,36.0191,36.0373,119347.0
2017-10-10 13:30:00,39.73,39.74,39.63,39.69,169208.0,36.0463,36.0554,35.9556,36.0101,169208.0
2017-10-10 13:40:00,39.69,39.71,39.6,39.66,211174.0,36.0101,36.0282,35.9284,35.9828,211174.0
2017-10-10 13:50:00,39.65,39.77,39.65,39.75,222629.0,35.9738,36.0826,35.9738,36.0645,222629.0
2017-10-10 14:00:00,39.76,39.83,39.7,39.8,247910.0,36.0736,36.1371,36.0191,36.1099,247910.0
2017-10-10 14:10:00,39.8,39.82,39.74,39.79,234508.0,36.1099,36.128,36.0554,36.1008,234508.0
2017-10-10 14:20:00,39.8,39.82,39.77,39.79,106157.0,36.1099,36.128,36.0826,36.1008,106157.0
2017-10-10 14:30:00,39.8,39.81,39.77,39.79,114586.0,36.1099,36.1189,36.0826,36.1008,114586.0
2017-10-10 14:40:00,39.78,39.93,39.78,39.89,677440.0,36.0917,36.2278,36.0917,36.1915,677440.0
2017-10-10 14:50:00,39.9,39.93,39.84,39.84,245018.0,36.2006,36.2278,36.1461,36.1461,245018.0
2017-10-10 15:00:00,39.84,39.94,39.81,39.93,361641.0,36.1461,36.2369,36.1189,36.2278,361641.0
2017-10-10 15:10:00,39.93,40.03,39.9,39.95,443020.0,36.2278,36.3185,36.2006,36.2459,443020.0
2017-10-10 15:20:00,39.96,40.09,39.91,40.06,498828.0,36.255,36.373,36.2097,36.3457,498828.0
2017-10-10 15:30:00,40.05,40.19,40.05,40.15,618043.0,36.3367,36.4637,36.3367,36.4274,618043.0
2017-10-10 15:40:00,40.15,40.29,40.14,40.27,897638.0,36.4274,36.5544,36.4183,36.5363,897638.0
2017-10-10 15:50:00,40.27,40.29,40.16,40.18,1190376.0,36.5363,36.5544,36.4365,36.4546,1190376.0
2017-10-11 09:30:00,40.36,40.42,39.81,39.99,1433731.0,36.6179,36.6724,36.1189,36.2822,1433731.0
2017-10-11 09:40:00,40.0,40.13,39.7,39.92,568086.0,36.2913,36.4093,36.0191,36.2187,568086.0
2017-10-11 09:50:00,39.91,40.04,39.9,40.0,400374.0,36.2097,36.3276,36.2006,36.2913,400374.0
2017-10-11 10:00:00,40.0,40.13,39.96,40.13,468992.0,36.2913,36.4093,36.255,36.4093,468992.0
2017-10-11 10:10:00,40.13,40.14,39.96,40.13,486432.0,36.4093,36.4183,36.255,36.4093,486432.0
2017-10-11 10:20:00,40.13,40.24,40.1,40.11,415625.0,36.4093,36.5091,36.382,36.3911,415625.0
2017-10-11 10:30:00,40.11,40.14,39.99,40.11,400220.0,36.3911,36.4183,36.2822,36.3911,400220.0
2017-10-11 10:40:00,40.11,40.18,40.07,40.15,252189.0,36.3911,36.4546,36.3548,36.4274,252189.0
2017-10-11 10:50:00,40.14,40.17,40.04,40.1,208696.0,36.4183,36.4455,36.3276,36.382,208696.0
2017-10-11 11:00:00,40.09,40.12,39.98,40.1,293200.0,36.373,36.4002,36.2732,36.382,293200.0
2017-10-11 11:10:00,40.1,40.17,40.04,40.05,156787.0,36.382,36.4455,36.3276,36.3367,156787.0
2017-10-11 11:20:00,40.04,40.05,39.96,40.0,268978.0,36.3276,36.3367,36.255,36.2913,268978.0
2017-10-11 11:30:00,39.99,40.06,39.95,40.05,192685.0,36.2822,36.3457,36.2459,36.3367,192685.0
2017-10-11 11:40:00,40.04,40.04,39.85,39.9,204094.0,36.3276,36.3276,36.1552,36.2006,204094.0
2017-10-11 11:50:00,39.91,40.0,39.88,39.99,158327.0,36.2097,36.2913,36.1824,36.2822,158327.0
2017-10-11 12:00:00,40.0,40.0,39.85,39.96,222513.0,36.2913,36.2913,36.1552,36.255,222513.0
2017-10-11 12:10:00,39.95,40.01,39.94,40.0,111891.0,36.2459,36.3004,36.2369,36.2913,111891.0
2017-10-11 12:20:00,40.0,40.11,39.99,40.07,235135.0,36.2913,36.3911,36.2822,36.3548,235135.0
2017-10-11 12:30:00,40.07,40.08,40.04,40.05,131026.0,36.3548,36.3639,36.3276,36.3367,131026.0
2017-10-11 12:40:00,40.06,40.11,40.03,40.04,147259.0,36.3457,36.3911,36.3185,36.3276,147259.0
2017-10-11 12:50:00,40.04,40.22,40.02,40.15,213985.0,36.3276,36.4909,36.3095,36.4274,213985.0
2017-10-11 13:00:00,40.15,40.25,40.14,40.22,180549.0,36.4274,36.5181,36.4183,36.4909,180549.0
2017-10-11 13:10:00,40.22,40.33,40.21,40.26,229683.0,36.4909,36.5907,36.4818,36.5272,229683.0
2017-10-11 13:20:00,40.27,40.41,40.21,40.36,300028.0,36.5363,36.6633,36.4818,36.6179,300028.0
2017-10-11 13:30:00,40.37,40.37,40.23,40.26,225890.0,36.627,36.627,36.5,36.5272,225890.0
2017-10-11 13:40:00,40.27,40.29,40.19,40.21,160303.0,36.5363,36.5544,36.4637,36.4818,160303.0
2017-10-11 13:50:00,40.21,40.26,40.11,40.12,236999.0,36.4818,36.5272,36.3911,36.4002,236999.0
2017-10-11 14:00:00,40.13,40.2,40.1,40.19,249060.0,36.4093,36.4728,36.382,36.4637,249060.0
2017-10-11 14:10:00,40.19,40.2,40.11,40.17,199690.0,36.4637,36.4728,36.3911,36.4455,199690.0
2017-10-11 14:20:00,40.18,40.18,40.0,40.03,414962.0,36.4546,36.4546,36.2913,36.3185,414962.0
2017-10-11 14:30:00,40.03,40.08,39.85,39.86,505234.0,36.3185,36.3639,36.1552,36.1643,505234.0
2017-10-11 14:40:00,39.86,39.91,39.61,39.83,719070.0,36.1643,36.2097,35.9375,36.1371,719070.0
2017-10-11 14:50:00,39.83,39.91,39.78,39.84,236946.0,36.1371,36.2097,36.0917,36.1461,236946.0
2017-10-11 15:00:00,39.84,39.85,39.75,39.75,276012.0,36.1461,36.1552,36.0645,36.0645,276012.0
2017-10-11 15:10:00,39.75,39.78,39.67,39.72,262473.0,36.0645,36.0917,35.9919,36.0373,262473.0
2017-10-11 15:20:00,39.72,39.75,39.61,39.62,280561.0,36.0373,36.0645,35.9375,35.9465,280561.0
2017-10-11 15:30:00,39.62,39.66,39.58,39.61,426291.0,35.9465,35.9828,35.9102,35.9375,426291.0
2017-10-11 15:40:00,39.61,39.61,39.52,39.58,462055.0,35.9375,35.9375,35.8558,35.9102,462055.0
2017-10-11 15:50:00,39.59,39.69,39.57,39.62,764691.0,35.9193,36.0101,35.9012,35.9465,764691.0
2017-10-12 09:30:00,39.6,39.62,38.5,38.8,2041905.0,35.9284,35.9465,34.9304,35.2026,2041905.0
2017-10-12 09:40:00,38.81,38.86,38.44,38.63,1007484.0,35.2116,35.257,34.8759,35.0483,1007484.0
2017-10-12 09:50:00,38.64,38.88,38.57,38.65,769683.0,35.0574,35.2752,34.9939,35.0665,769683.0
2017-10-12 10:00:00,38.66,38.77,38.56,38.77,544703.0,35.0755,35.1754,34.9848,35.1754,544703.0
2017-10-12 10:10:00,38.77,38.84,38.7,38.76,309564.0,35.1754,35.2389,35.1118,35.1663,309564.0
2017-10-12 10:20:00,38.77,38.98,38.76,38.89,376284.0,35.1754,35.3659,35.1663,35.2842,376284.0
2017-10-12 10:30:00,38.89,38.9,38.74,38.78,395612.0,35.2842,35.2933,35.1481,35.1844,395612.0
2017-10-12 10:40:00,38.78,38.8,38.71,38.72,252492.0,35.1844,35.2026,35.1209,35.13,252492.0
2017-10-12 10:50:00,38.71,38.72,38.61,38.64,387446.0,35.1209,35.13,35.0302,35.0574,387446.0
2017-10-12 11:00:00,38.64,38.69,38.61,38.65,418487.0,35.0574,35.1028,35.0302,35.0665,418487.0
2017-10-12 11:10:00,38.66,38.66,38.6,38.61,303965.0,35.0755,35.0755,35.0211,35.0302,303965.0
2017-10-12 11:20:00,38.61,38.67,38.6,38.64,176979.0,35.0302,35.0846,35.0211,35.0574,176979.0
2017-10-12 11:30:00,38.64,38.79,38.64,38.79,291733.0,35.0574,35.1935,35.0574,35.1935,291733.0
2017-10-12 11:40:00,38.79,38.81,38.74,38.76,146995.0,35.1935,35.2116,35.1481,35.1663,146995.0
2017-10-12 11:50:00,38.76,38.76,38.65,38.66,237176.0,35.1663,35.1663,35.0665,35.0755,237176.0
2017-10-12 12:00:00,38.65,38.77,38.62,38.73,233987.0,35.0665,35.1754,35.0393,35.1391,233987.0
2017-10-12 12:10:00,38.73,38.75,38.67,38.71,131413.0,35.1391,35.1572,35.0846,35.1209,131413.0
2017-10-12 12:20:00,38.7,38.71,38.63,38.65,217480.0,35.1118,35.1209,35.0483,35.0665,217480.0
2017-10-12 12:30:00,38.65,38.69,38.64,38.64,89333.0,35.0665,35.1028,35.0574,35.0574,89333.0
2017-10-12 12:40:00,38.65,38.65,38.59,38.59,168118.0,35.0665,35.0665,35.012,35.012,168118.0
2017-10-12 12:50:00,38.6,38.62,38.5,38.59,291232.0,35.0211,35.0393,34.9304,35.012,291232.0
2017-10-12 13:00:00,38.59,38.62,38.57,38.61,109489.0,35.012,35.0393,34.9939,35.0302,109489.0
2017-10-12 13:10:00,38.61,38.61,38.55,38.56,133187.0,35.0302,35.0302,34.9757,34.9848,133187.0
2017-10-12 13:20:00,38.55,38.67,38.53,38.58,218496.0,34.9757,35.0846,34.9576,35.003,218496.0
2017-10-12 13:30:00,38.57,38.61,38.53,38.59,91860.0,34.9939,35.0302,34.9576,35.012,91860.0
2017-10-12 13:40:00,38.59,38.59,38.51,38.54,143326.0,35.012,35.012,34.9395,34.9667,143326.0
2017-10-12 13:50:00,38.53,38.64,38.53,38.62,96948.0,34.9576,35.0574,34.9576,35.0393,96948.0
2017-10-12 14:00:00,38.62,38.65,38.57,38.58,190289.0,35.0393,35.0665,34.9939,35.003,190289.0
2017-10-12 14:10:00,38.58,38.62,38.56,38.57,144473.0,35.003,35.0393,34.9848,34.9939,144473.0
2017-10-12 14:20:00,38.57,38.59,38.55,38.59,102587.0,34.9939,35.012,34.9757,35.012,102587.0
2017-10-12 14:30:00,38.59,38.6,38.57,38.6,66741.0,35.012,35.0211,34.9939,35.0211,66741.0
2017-10-12 14:40:00,38.6,38.61,38.55,38.55,139831.0,35.0211,35.0302,34.9757,34.9757,139831.0
2017-10-12 14:50:00,38.56,38.56,38.49,38.55,387475.0,34.9848,34.9848,34.9213,34.9757,387475.0
2017-10-12 15:00:00,38.55,38.56,38.51,38.55,200296.0,34.9757,34.9848,34.9395,34.9757,200296.0
2017-10-12 15:10:00,38.55,38.57,38.51,38.53,165234.0,34.9757,34.9939,34.9395,34.9576,165234.0
2017-10-12 15:20:00,38.53,38.54,38.5,38.52,205610.0,34.9576,34.9667,34.9304,34.9485,205610.0
2017-10-12 15:30:00,38.52,38.53,38.49,38.52,265358.0,34.9485,34.9576,34.9213,34.9485,265358.0
2017-10-12 15:40:00,38.52,38.55,38.47,38.47,464533.0,34.9485,34.9757,34.9032,34.9032,464533.0
2017-10-12 15:50:00,38.48,38.56,38.45,38.46,1164271.0,34.9122,34.9848,34.885,34.8941,1164271.0
2017-10-13 09:30:00,38.71,38.96,38.49,38.87,1021830.0,35.1209,35.3477,34.9213,35.2661,1021830.0
2017-10-13 09:40:00,38.88,38.95,38.71,38.89,570577.0,35.2752,35.3387,35.1209,35.2842,570577.0
2017-10-13 09:50:00,38.88,38.92,38.59,38.63,391540.0,35.2752,35.3114,35.012,35.0483,391540.0
2017-10-13 10:00:00,38.65,38.97,38.64,38.84,343183.0,35.0665,35.3568,35.0574,35.2389,343183.0
2017-10-13 10:10:00,38.84,38.85,38.71,38.74,402468.0,35.2389,35.2479,35.1209,35.1481,402468.0
2017-10-13 10:20:00,38.75,38.84,38.74,38.83,275588.0,35.1572,35.2389,35.1481,35.2298,275588.0
2017-10-13 10:30:00,38.83,38.84,38.75,38.77,141596.0,35.2298,35.2389,35.1572,35.1754,141596.0
2017-10-13 10:40:00,38.77,38.81,38.71,38.74,149303.0,35.1754,35.2116,35.1209,35.1481,149303.0
2017-10-13 10:50:00,38.74,38.75,38.6,38.61,273124.0,35.1481,35.1572,35.0211,35.0302,273124.0
2017-10-13 11:00:00,38.62,38.67,38.46,38.47,440657.0,35.0393,35.0846,34.8941,34.9032,440657.0
2017-10-13 11:10:00,38.46,38.55,38.44,38.49,334452.0,34.8941,34.9757,34.8759,34.9213,334452.0
2017-10-13 11:20:00,38.49,38.53,38.47,38.52,192922.0,34.9213,34.9576,34.9032,34.9485,192922.0
2017-10-13 11:30:00,38.52,38.58,38.47,38.55,235606.0,34.9485,35.003,34.9032,34.9757,235606.0
2017-10-13 11:40:00,38.55,38.7,38.54,38.62,211368.0,34.9757,35.1118,34.9667,35.0393,211368.0
2017-10-13 11:50:00,38.63,38.83,38.62,38.82,270398.0,35.0483,35.2298,35.0393,35.2207,270398.0
2017-10-13 12:00:00,38.83,38.86,38.72,38.74,229012.0,35.2298,35.257,35.13,35.1481,229012.0
2017-10-13 12:10:00,38.73,38.76,38.62,38.63,352122.0,35.1391,35.1663,35.0393,35.0483,352122.0
2017-10-13 12:20:00,38.62,38.68,38.55,38.66,227329.0,35.0393,35.0937,34.9757,35.0755,227329.0
2017-10-13 12:30:00,38.66,38.77,38.64,38.76,175070.0,35.0755,35.1754,35.0574,35.1663,175070.0
2017-10-13 12:40:00,38.75,38.78,38.71,38.77,102695.0,35.1572,35.1844,35.1209,35.1754,102695.0
2017-10-13 12:50:00,38.77,38.89,38.76,38.84,239624.0,35.1754,35.2842,35.1663,35.2389,239624.0
2017-10-13 13:00:00,38.83,38.85,38.73,38.75,189356.0,35.2298,35.2479,35.1391,35.1572,189356.0
2017-10-13 13:10:00,38.75,38.86,38.72,38.76,363495.0,35.1572,35.257,35.13,35.1663,363495.0
2017-10-13 13:20:00,38.76,38.84,38.75,38.8,271379.0,35.1663,35.2389,35.1572,35.2026,271379.0
2017-10-13 13:30:00,38.8,38.8,38.73,38.76,186935.0,35.2026,35.2026,35.1391,35.1663,186935.0
2017-10-13 13:40:00,38.76,38.78,38.74,38.76,114053.0,35.1663,35.1844,35.1481,35.1663,114053.0
2017-10-13 13:50:00,38.76,38.76,38.68,38.73,138294.0,35.1663,35.1663,35.0937,35.1391,138294.0
2017-10-13 14:00:00,38.73,38.75,38.65,38.65,106233.0,35.1391,35.1572,35.0665,35.0665,106233.0
2017-10-13 14:10:00,38.65,38.72,38.65,38.7,93545.0,35.0665,35.13,35.0665,35.1118,93545.0
2017-10-13 14:20:00,38.7,38.71,38.6,38.63,145712.0,35.1118,35.1209,35.0211,35.0483,145712.0
2017-10-13 14:30:00,38.64,38.66,38.57,38.63,196293.0,35.0574,35.0755,34.9939,35.0483,196293.0
2017-10-13 14:40:00,38.62,38.64,38.59,38.61,109528.0,35.0393,35.0574,35.012,35.0302,109528.0
2017-10-13 14:50:00,38.62,38.74,38.58,38.72,219479.0,35.0393,35.1481,35.003,35.13,219479.0
2017-10-13 15:00:00,38.73,38.75,38.71,38.73,96128.0,35.1391,35.1572,35.1209,35.1391,96128.0
2017-10-13 15:10:00,38.74,38.8,38.73,38.77,182891.0,35.1481,35.2026,35.1391,35.1754,182891.0
2017-10-13 15:20:00,38.76,38.77,38.71,38.73,163841.0,35.1663,35.1754,35.1209,35.1391,163841.0
2017-10-13 15:30:00,38.74,38.77,38.66,38.68,308492.0,35.1481,35.1754,35.0755,35.0937,308492.0
2017-10-13 15:40:00,38.69,38.7,38.67,38.67,231008.0,35.1028,35.1118,35.0846,35.0846,231008.0
2017-10-13 15:50:00,38.68,38.71,38.64,38.71,680963.0,35.0937,35.1209,35.0574,35.1209,680963.0
2017-10-16 09:30:00,40.14,40.15,39.53,39.67,2131032.0,36.4183,36.4274,35.8649,35.9919,2131032.0
2017-10-16 09:40:00,39.66,39.81,39.53,39.64,1313546.0,35.9828,36.1189,35.8649,35.9647,1313546.0
2017-10-16 09:50:00,39.65,39.76,39.54,39.55,887918.0,35.9738,36.0736,35.874,35.883,887918.0
2017-10-16 10:00:00,39.55,39.55,39.11,39.13,1382610.0,35.883,35.883,35.4838,35.502,1382610.0
2017-10-16 10:10:00,39.12,39.32,39.03,39.04,827226.0,35.4929,35.6744,35.4112,35.4203,827226.0
2017-10-16 10:20:00,39.04,39.31,38.96,39.18,777901.0,35.4203,35.6653,35.3477,35.5473,777901.0
2017-10-16 10:30:00,39.18,39.27,39.15,39.23,282526.0,35.5473,35.629,35.5201,35.5927,282526.0
2017-10-16 10:40:00,39.23,39.43,39.23,39.38,469413.0,35.5927,35.7742,35.5927,35.7288,469413.0
2017-10-16 10:50:00,39.38,39.53,39.36,39.52,576588.0,35.7288,35.8649,35.7106,35.8558,576588.0
2017-10-16 11:00:00,39.52,39.52,39.4,39.45,349396.0,35.8558,35.8558,35.7469,35.7923,349396.0
2017-10-16 11:10:00,39.45,39.45,39.41,39.42,252982.0,35.7923,35.7923,35.756,35.7651,252982.0
2017-10-16 11:20:00,39.41,39.42,39.35,39.41,288976.0,35.756,35.7651,35.7016,35.756,288976.0
2017-10-16 11:30:00,39.41,39.51,39.39,39.5,262901.0,35.756,35.8467,35.7379,35.8377,262901.0
2017-10-16 11:40:00,39.5,39.58,39.49,39.58,276994.0,35.8377,35.9102,35.8286,35.9102,276994.0
2017-10-16 11:50:00,39.58,39.61,39.5,39.5,234159.0,35.9102,35.9375,35.8377,35.8377,234159.0
2017-10-16 12:00:00,39.51,39.56,39.5,39.53,310372.0,35.8467,35.8921,35.8377,35.8649,310372.0
2017-10-16 12:10:00,39.52,39.59,39.46,39.49,248751.0,35.8558,35.9193,35.8014,35.8286,248751.0
2017-10-16 12:20:00,39.49,39.59,39.47,39.55,262243.0,35.8286,35.9193,35.8104,35.883,262243.0
2017-10-16 12:30:00,39.55,39.6,39.54,39.59,215721.0,35.883,35.9284,35.874,35.9193,215721.0
2017-10-16 12:40:00,39.6,39.78,39.59,39.71,543573.0,35.9284,36.0917,35.9193,36.0282,543573.0
2017-10-16 12:50:00,39.71,39.73,39.66,39.68,345008.0,36.0282,36.0463,35.9828,36.001,345008.0
2017-10-16 13:00:00,39.68,39.68,39.52,39.55,296196.0,36.001,36.001,35.8558,35.883,296196.0
2017-10-16 13:10:00,39.56,39.66,39.55,39.6,122479.0,35.8921,35.9828,35.883,35.9284,122479.0
2017-10-16 13:20:00,39.61,39.63,39.56,39.59,251599.0,35.9375,35.9556,35.8921,35.9193,251599.0
2017-10-16 13:30:00,39.59,39.71,39.59,39.7,131231.0,35.9193,36.0282,35.9193,36.0191,131231.0
2017-10-16 13:40:00,39.7,39.72,39.64,39.65,273069.0,36.0191,36.0373,35.9647,35.9738,273069.0
2017-10-16 13:50:00,39.65,39.66,39.58,39.61,143362.0,35.9738,35.9828,35.9102,35.9375,143362.0
2017-10-16 14:00:00,39.61,39.66,39.58,39.61,153991.0,35.9375,35.9828,35.9102,35.9375,153991.0
2017-10-16 14:10:00,39.61,39.64,39.55,39.6,139814.0,35.9375,35.9647,35.883,35.9284,139814.0
2017-10-16 14:20:00,39.6,39.62,39.55,39.6,129041.0,35.9284,35.9465,35.883,35.9284,129041.0
2017-10-16 14:30:00,39.6,39.62,39.59,39.62,136230.0,35.9284,35.9465,35.9193,35.9465,136230.0
2017-10-16 14:40:00,39.62,39.62,39.56,39.59,164605.0,35.9465,35.9465,35.8921,35.9193,164605.0
2017-10-16 14:50:00,39.59,39.65,39.57,39.64,169203.0,35.9193,35.9738,35.9012,35.9647,169203.0
2017-10-16 15:00:00,39.64,39.76,39.63,39.75,316025.0,35.9647,36.0736,35.9556,36.0645,316025.0
2017-10-16 15:10:00,39.76,39.85,39.73,39.84,618088.0,36.0736,36.1552,36.0463,36.1461,618088.0
2017-10-16 15:20:00,39.83,39.85,39.79,39.83,433737.0,36.1371,36.1552,36.1008,36.1371,433737.0
2017-10-16 15:30:00,39.82,39.85,39.8,39.8,689882.0,36.128,36.1552,36.1099,36.1099,689882.0
2017-10-16 15:40:00,39.8,39.87,39.78,39.84,687848.0,36.1099,36.1734,36.0917,36.1461,687848.0
2017-10-16 15:50:00,39.84,39.84,39.66,39.68,1270542.0,36.1461,36.1461,35.9828,36.001,1270542.0
2017-10-17 09:30:00,39.92,40.15,39.7,39.78,1391633.0,36.2187,36.4274,36.0191,36.0917,1391633.0
2017-10-17 09:40:00,39.79,39.9,39.64,39.74,765832.0,36.1008,36.2006,35.9647,36.0554,765832.0
2017-10-17 09:50:00,39.73,39.77,39.55,39.67,536538.0,36.0463,36.0826,35.883,35.9919,536538.0
2017-10-17 10:00:00,39.67,39.91,39.65,39.87,392922.0,35.9919,36.2097,35.9738,36.1734,392922.0
2017-10-17 10:10:00,39.87,39.88,39.64,39.71,309356.0,36.1734,36.1824,35.9647,36.0282,309356.0
2017-10-17 10:20:00,39.71,39.78,39.54,39.59,456366.0,36.0282,36.0917,35.874,35.9193,456366.0
2017-10-17 10:30:00,39.59,39.74,39.58,39.7,235266.0,35.9193,36.0554,35.9102,36.0191,235266.0
2017-10-17 10:40:00,39.7,39.7,39.5,39.64,361264.0,36.0191,36.0191,35.8377,35.9647,361264.0
2017-10-17 10:50:00,39.63,39.67,39.58,39.66,262806.0,35.9556,35.9919,35.9102,35.9828,262806.0
2017-10-17 11:00:00,39.66,39.68,39.6,39.64,192738.0,35.9828,36.001,35.9284,35.9647,192738.0
2017-10-17 11:10:00,39.64,39.71,39.62,39.67,236869.0,35.9647,36.0282,35.9465,35.9919,236869.0
2017-10-17 11:20:00,39.67,39.69,39.63,39.68,236912.0,35.9919,36.0101,35.9556,36.001,236912.0
2017-10-17 11:30:00,39.68,39.69,39.58,39.6,190856.0,36.001,36.0101,35.9102,35.9284,190856.0
2017-10-17 11:40:00,39.6,39.61,39.5,39.52,336796.0,35.9284,35.9375,35.8377,35.8558,336796.0
2017-10-17 11:50:00,39.51,39.52,39.37,39.49,532616.0,35.8467,35.8558,35.7197,35.8286,532616.0
2017-10-17 12:00:00,39.48,39.56,39.45,39.5,275697.0,35.8195,35.8921,35.7923,35.8377,275697.0
2017-10-17 12:10:00,39.5,39.52,39.47,39.48,119075.0,35.8377,35.8558,35.8104,35.8195,119075.0
2017-10-17 12:20:00,39.47,39.56,39.46,39.56,112683.0,35.8104,35.8921,35.8014,35.8921,112683.0
2017-10-17 12:30:00,39.56,39.59,39.55,39.55,102981.0,35.8921,35.9193,35.883,35.883,102981.0
2017-10-17 12:40:00,39.55,39.57,39.52,39.57,118078.0,35.883,35.9012,35.8558,35.9012,118078.0
2017-10-17 12:50:00,39.57,39.62,39.56,39.57,113063.0,35.9012,35.9465,35.8921,35.9012,113063.0
2017-10-17 13:00:00,39.58,39.61,39.57,39.6,144658.0,35.9102,35.9375,35.9012,35.9284,144658.0
2017-10-17 13:10:00,39.59,39.61,39.58,39.59,52441.0,35.9193,35.9375,35.9102,35.9193,52441.0
2017-10-17 13:20:00,39.6,39.61,39.57,39.59,102445.0,35.9284,35.9375,35.9012,35.9193,102445.0
2017-10-17 13:30:00,39.59,39.61,39.57,39.57,81513.0,35.9193,35.9375,35.9012,35.9012,81513.0
2017-10-17 13:40:00,39.58,39.6,39.56,39.58,87193.0,35.9102,35.9284,35.8921,35.9102,87193.0
2017-10-17 13:50:00,39.57,39.58,39.5,39.52,118349.0,35.9012,35.9102,35.8377,35.8558,118349.0
2017-10-17 14:00:00,39.52,39.55,39.48,39.51,247408.0,35.8558,35.883,35.8195,35.8467,247408.0
2017-10-17 14:10:00,39.51,39.51,39.48,39.49,96411.0,35.8467,35.8467,35.8195,35.8286,96411.0
2017-10-17 14:20:00,39.48,39.5,39.45,39.47,113840.0,35.8195,35.8377,35.7923,35.8104,113840.0
2017-10-17 14:30:00,39.48,39.49,39.43,39.45,101592.0,35.8195,35.8286,35.7742,35.7923,101592.0
2017-10-17 14:40:00,39.44,39.49,39.44,39.47,106135.0,35.7832,35.8286,35.7832,35.8104,106135.0
2017-10-17 14:50:00,39.48,39.5,39.46,39.48,109287.0,35.8195,35.8377,35.8014,35.8195,109287.0
2017-10-17 15:00:00,39.48,39.51,39.46,39.51,146803.0,35.8195,35.8467,35.8014,35.8467,146803.0
2017-10-17 15:10:00,39.51,39.52,39.43,39.43,148998.0,35.8467,35.8558,35.7742,35.7742,148998.0
2017-10-17 15:20:00,39.43,39.51,39.43,39.5,130604.0,35.7742,35.8467,35.7742,35.8377,130604.0
2017-10-17 15:30:00,39.5,39.57,39.5,39.57,204659.0,35.8377,35.9012,35.8377,35.9012,204659.0
2017-10-17 15:40:00,39.56,39.59,39.56,39.58,279767.0,35.8921,35.9193,35.8921,35.9102,279767.0
2017-10-17 15:50:00,39.58,39.61,39.57,39.59,720266.0,35.9102,35.9375,35.9012,35.9193,720266.0
2017-10-18 09:30:00,40.0,40.17,39.8,39.91,1599449.0,36.2913,36.4455,36.1099,36.2097,1599449.0
2017-10-18 09:40:00,39.9,39.96,39.7,39.72,809098.0,36.2006,36.255,36.0191,36.0373,809098.0
2017-10-18 09:50:00,39.73,39.81,39.64,39.72,622549.0,36.0463,36.1189,35.9647,36.0373,622549.0
2017-10-18 10:00:00,39.71,39.74,39.6,39.62,387491.0,36.0282,36.0554,35.9284,35.9465,387491.0
2017-10-18 10:10:00,39.61,39.74,39.57,39.69,410877.0,35.9375,36.0554,35.9012,36.0101,410877.0
2017-10-18 10:20:00,39.69,39.88,39.68,39.78,410861.0,36.0101,36.1824,36.001,36.0917,410861.0
2017-10-18 10:30:00,39.78,39.92,39.73,39.88,365547.0,36.0917,36.2187,36.0463,36.1824,365547.0
2017-10-18 10:40:00,39.89,40.08,39.88,40.01,606213.0,36.1915,36.3639,36.1824,36.3004,606213.0
2017-10-18 10:50:00,40.01,40.29,40.0,40.27,894599.0,36.3004,36.5544,36.2913,36.5363,894599.0
2017-10-18 11:00:00,40.27,40.59,40.26,40.58,1032573.0,36.5363,36.8266,36.5272,36.8175,1032573.0
2017-10-18 11:10:00,40.58,40.63,40.46,40.52,814650.0,36.8175,36.8629,36.7087,36.7631,814650.0
2017-10-18 11:20:00,40.52,40.53,40.16,40.28,635547.0,36.7631,36.7722,36.4365,36.5453,635547.0
2017-10-18 11:30:00,40.28,40.4,40.25,40.27,482042.0,36.5453,36.6542,36.5181,36.5363,482042.0
2017-10-18 11:40:00,40.28,40.4,40.26,40.38,310884.0,36.5453,36.6542,36.5272,36.6361,310884.0
2017-10-18 11:50:00,40.38,40.49,40.36,40.46,561648.0,36.6361,36.7359,36.6179,36.7087,561648.0
2017-10-18 12:00:00,40.47,40.49,40.39,40.45,426148.0,36.7177,36.7359,36.6451,36.6996,426148.0
2017-10-18 12:10:00,40.46,40.75,40.45,40.57,830116.0,36.7087,36.9718,36.6996,36.8085,830116.0
2017-10-18 12:20:00,40.56,40.67,40.56,40.67,350827.0,36.7994,36.8992,36.7994,36.8992,350827.0
2017-10-18 12:30:00,40.67,40.74,40.61,40.69,319286.0,36.8992,36.9627,36.8448,36.9173,319286.0
2017-10-18 12:40:00,40.69,40.77,40.63,40.76,380857.0,36.9173,36.9899,36.8629,36.9808,380857.0
2017-10-18 12:50:00,40.76,40.77,40.51,40.55,267976.0,36.9808,36.9899,36.754,36.7903,267976.0
2017-10-18 13:00:00,40.56,40.64,40.53,40.58,315993.0,36.7994,36.872,36.7722,36.8175,315993.0
2017-10-18 13:10:00,40.58,40.62,40.52,40.53,167224.0,36.8175,36.8538,36.7631,36.7722,167224.0
2017-10-18 13:20:00,40.53,40.55,40.5,40.53,139844.0,36.7722,36.7903,36.7449,36.7722,139844.0
2017-10-18 13:30:00,40.53,40.62,40.52,40.62,155404.0,36.7722,36.8538,36.7631,36.8538,155404.0
2017-10-18 13:40:00,40.62,40.67,40.59,40.61,195269.0,36.8538,36.8992,36.8266,36.8448,195269.0
2017-10-18 13:50:00,40.61,40.62,40.58,40.59,137029.0,36.8448,36.8538,36.8175,36.8266,137029.0
2017-10-18 14:00:00,40.59,40.65,40.58,40.6,163384.0,36.8266,36.881,36.8175,36.8357,163384.0
2017-10-18 14:10:00,40.6,40.69,40.59,40.66,176695.0,36.8357,36.9173,36.8266,36.8901,176695.0
2017-10-18 14:20:00,40.66,40.68,40.58,40.59,297627.0,36.8901,36.9083,36.8175,36.8266,297627.0
2017-10-18 14:30:00,40.61,40.61,40.54,40.6,167690.0,36.8448,36.8448,36.7812,36.8357,167690.0
2017-10-18 14:40:00,40.59,40.6,40.55,40.58,139926.0,36.8266,36.8357,36.7903,36.8175,139926.0
2017-10-18 14:50:00,40.58,40.59,40.46,40.54,270413.0,36.8175,36.8266,36.7087,36.7812,270413.0
2017-10-18 15:00:00,40.54,40.65,40.53,40.6,166748.0,36.7812,36.881,36.7722,36.8357,166748.0
2017-10-18 15:10:00,40.6,40.63,40.57,40.61,253919.0,36.8357,36.8629,36.8085,36.8448,253919.0
2017-10-18 15:20:00,40.61,40.63,40.52,40.54,225629.0,36.8448,36.8629,36.7631,36.7812,225629.0
2017-10-18 15:30:00,40.54,40.56,40.52,40.52,211872.0,36.7812,36.7994,36.7631,36.7631,211872.0
2017-10-18 15:40:00,40.52,40.53,40.33,40.4,659583.0,36.7631,36.7722,36.5907,36.6542,659583.0
2017-10-18 15:50:00,40.4,40.43,40.29,40.32,1034797.0,36.6542,36.6814,36.5544,36.5816,1034797.0
2017-10-19 09:30:00,39.8,40.18,39.7,39.8,1876583.0,36.1099,36.4546,36.0191,36.1099,1876583.0
2017-10-19 09:40:00,39.79,39.8,39.21,39.37,1239995.0,36.1008,36.1099,35.5746,35.7197,1239995.0
2017-10-19 09:50:00,39.35,39.56,39.27,39.36,831854.0,35.7016,35.8921,35.629,35.7106,831854.0
2017-10-19 10:00:00,39.37,39.52,39.32,39.45,555422.0,35.7197,35.8558,35.6744,35.7923,555422.0
2017-10-19 10:10:00,39.45,39.76,39.38,39.73,654251.0,35.7923,36.0736,35.7288,36.0463,654251.0
2017-10-19 10:20:00,39.74,39.78,39.51,39.63,471618.0,36.0554,36.0917,35.8467,35.9556,471618.0
2017-10-19 10:30:00,39.63,39.79,39.56,39.77,303930.0,35.9556,36.1008,35.8921,36.0826,303930.0
2017-10-19 10:40:00,39.76,39.86,39.69,39.85,392689.0,36.0736,36.1643,36.0101,36.1552,392689.0
2017-10-19 10:50:00,39.85,39.9,39.73,39.75,498712.0,36.1552,36.2006,36.0463,36.0645,498712.0
2017-10-19 11:00:00,39.76,39.88,39.75,39.79,317487.0,36.0736,36.1824,36.0645,36.1008,317487.0
2017-10-19 11:10:00,39.79,39.89,39.78,39.82,249337.0,36.1008,36.1915,36.0917,36.128,249337.0
2017-10-19 11:20:00,39.82,39.87,39.8,39.82,277702.0,36.128,36.1734,36.1099,36.128,277702.0
2017-10-19 11:30:00,39.82,39.98,39.78,39.91,342221.0,36.128,36.2732,36.0917,36.2097,342221.0
2017-10-19 11:40:00,39.91,39.94,39.76,39.83,256803.0,36.2097,36.2369,36.0736,36.1371,256803.0
2017-10-19 11:50:00,39.83,39.85,39.77,39.8,195555.0,36.1371,36.1552,36.0826,36.1099,195555.0
2017-10-19 12:00:00,39.79,39.81,39.72,39.8,165027.0,36.1008,36.1189,36.0373,36.1099,165027.0
2017-10-19 12:10:00,39.8,39.82,39.74,39.8,91833.0,36.1099,36.128,36.0554,36.1099,91833.0
2017-10-19 12:20:00,39.79,39.8,39.73,39.77,113167.0,36.1008,36.1099,36.0463,36.0826,113167.0
2017-10-19 12:30:00,39.76,39.83,39.74,39.8,111156.0,36.0736,36.1371,36.0554,36.1099,111156.0
2017-10-19 12:40:00,39.8,39.82,39.7,39.72,138313.0,36.1099,36.128,36.0191,36.0373,138313.0
2017-10-19 12:50:00,39.72,39.77,39.64,39.67,430289.0,36.0373,36.0826,35.9647,35.9919,430289.0
2017-10-19 13:00:00,39.66,39.76,39.66,39.72,124292.0,35.9828,36.0736,35.9828,36.0373,124292.0
2017-10-19 13:10:00,39.72,39.76,39.72,39.75,100984.0,36.0373,36.0736,36.0373,36.0645,100984.0
2017-10-19 13:20:00,39.75,39.76,39.68,39.69,162608.0,36.0645,36.0736,36.001,36.0101,162608.0
2017-10-19 13:30:00,39.7,39.71,39.58,39.65,292132.0,36.0191,36.0282,35.9102,35.9738,292132.0
2017-10-19 13:40:00,39.65,39.66,39.58,39.59,155938.0,35.9738,35.9828,35.9102,35.9193,155938.0
2017-10-19 13:50:00,39.59,39.61,39.55,39.57,115151.0,35.9193,35.9375,35.883,35.9012,115151.0
2017-10-19 14:00:00,39.57,39.59,39.53,39.56,197037.0,35.9012,35.9193,35.8649,35.8921,197037.0
2017-10-19 14:10:00,39.56,39.57,39.44,39.49,413030.0,35.8921,35.9012,35.7832,35.8286,413030.0
2017-10-19 14:20:00,39.48,39.55,39.48,39.51,208048.0,35.8195,35.883,35.8195,35.8467,208048.0
2017-10-19 14:30:00,39.52,39.57,39.49,39.55,241469.0,35.8558,35.9012,35.8286,35.883,241469.0
2017-10-19 14:40:00,39.55,39.57,39.52,39.54,181908.0,35.883,35.9012,35.8558,35.874,181908.0
2017-10-19 14:50:00,39.53,39.55,39.52,39.52,144423.0,35.8649,35.883,35.8558,35.8558,144423.0
2017-10-19 15:00:00,39.53,39.54,39.49,39.52,148694.0,35.8649,35.874,35.8286,35.8558,148694.0
2017-10-19 15:10:00,39.52,39.53,39.47,39.49,389694.0,35.8558,35.8649,35.8104,35.8286,389694.0
2017-10-19 15:20:00,39.5,39.5,39.44,39.48,337786.0,35.8377,35.8377,35.7832,35.8195,337786.0
2017-10-19 15:30:00,39.48,39.49,39.39,39.4,384355.0,35.8195,35.8286,35.7379,35.7469,384355.0
2017-10-19 15:40:00,39.41,39.42,39.38,39.4,374259.0,35.756,35.7651,35.7288,35.7469,374259.0
2017-10-19 15:50:00,39.4,39.48,39.36,39.38,1290498.0,35.7469,35.8195,35.7106,35.7288,1290498.0
2017-10-20 09:30:00,39.7,39.75,39.39,39.52,1359942.0,36.0191,36.0645,35.7379,35.8558,1359942.0
2017-10-20 09:40:00,39.51,39.57,39.43,39.44,709583.0,35.8467,35.9012,35.7742,35.7832,709583.0
2017-10-20 09:50:00,39.44,39.45,38.95,39.0,2270517.0,35.7832,35.7923,35.3387,35.384,2270517.0
2017-10-20 10:00:00,39.01,39.49,38.99,39.43,1092703.0,35.3931,35.8286,35.375,35.7742,1092703.0
2017-10-20 10:10:00,39.42,39.42,39.25,39.33,318783.0,35.7651,35.7651,35.6108,35.6834,318783.0
2017-10-20 10:20:00,39.34,39.34,39.2,39.27,299589.0,35.6925,35.6925,35.5655,35.629,299589.0
2017-10-20 10:30:00,39.26,39.27,39.07,39.13,533535.0,35.6199,35.629,35.4475,35.502,533535.0
2017-10-20 10:40:00,39.12,39.23,39.11,39.16,313511.0,35.4929,35.5927,35.4838,35.5292,313511.0
2017-10-20 10:50:00,39.17,39.2,39.12,39.13,383069.0,35.5383,35.5655,35.4929,35.502,383069.0
2017-10-20 11:00:00,39.13,39.17,39.03,39.06,286222.0,35.502,35.5383,35.4112,35.4385,286222.0
2017-10-20 11:10:00,39.06,39.2,39.05,39.17,361034.0,35.4385,35.5655,35.4294,35.5383,361034.0
2017-10-20 11:20:00,39.18,39.18,39.06,39.07,233749.0,35.5473,35.5473,35.4385,35.4475,233749.0
2017-10-20 11:30:00,39.08,39.17,39.07,39.13,257399.0,35.4566,35.5383,35.4475,35.502,257399.0
2017-10-20 11:40:00,39.13,39.16,38.98,39.01,1113965.0,35.502,35.5292,35.3659,35.3931,1113965.0
2017-10-20 11:50:00,39.0,39.01,38.73,38.74,1323572.0,35.384,35.3931,35.1391,35.1481,1323572.0
2017-10-20 12:00:00,38.75,38.91,38.69,38.74,942351.0,35.1572,35.3024,35.1028,35.1481,942351.0
2017-10-20 12:10:00,38.75,38.91,38.74,38.89,342303.0,35.1572,35.3024,35.1481,35.2842,342303.0
2017-10-20 12:20:00,38.9,39.0,38.9,38.98,159526.0,35.2933,35.384,35.2933,35.3659,159526.0
2017-10-20 12:30:00,38.98,39.01,38.89,38.91,252425.0,35.3659,35.3931,35.2842,35.3024,252425.0
2017-10-20 12:40:00,38.9,39.01,38.9,39.0,162522.0,35.2933,35.3931,35.2933,35.384,162522.0
2017-10-20 12:50:00,39.0,39.08,38.96,39.08,292506.0,35.384,35.4566,35.3477,35.4566,292506.0
2017-10-20 13:00:00,39.07,39.09,39.0,39.02,303260.0,35.4475,35.4657,35.384,35.4022,303260.0
2017-10-20 13:10:00,39.02,39.12,38.97,39.0,243901.0,35.4022,35.4929,35.3568,35.384,243901.0
2017-10-20 13:20:00,39.0,39.01,38.95,38.97,129099.0,35.384,35.3931,35.3387,35.3568,129099.0
2017-10-20 13:30:00,38.97,39.0,38.91,38.91,160145.0,35.3568,35.384,35.3024,35.3024,160145.0
2017-10-20 13:40:00,38.92,38.95,38.91,38.95,121849.0,35.3114,35.3387,35.3024,35.3387,121849.0
2017-10-20 13:50:00,38.94,39.03,38.93,39.02,101466.0,35.3296,35.4112,35.3205,35.4022,101466.0
2017-10-20 14:00:00,39.02,39.03,38.96,38.97,231043.0,35.4022,35.4112,35.3477,35.3568,231043.0
2017-10-20 14:10:00,38.97,39.14,38.94,39.13,265569.0,35.3568,35.511,35.3296,35.502,265569.0
2017-10-20 14:20:00,39.12,39.13,39.03,39.09,466878.0,35.4929,35.502,35.4112,35.4657,466878.0
2017-10-20 14:30:00,39.08,39.12,39.07,39.1,258921.0,35.4566,35.4929,35.4475,35.4748,258921.0
2017-10-20 14:40:00,39.1,39.13,39.06,39.09,216517.0,35.4748,35.502,35.4385,35.4657,216517.0
2017-10-20 14:50:00,39.09,39.12,39.05,39.09,218712.0,35.4657,35.4929,35.4294,35.4657,218712.0
2017-10-20 15:00:00,39.09,39.13,39.07,39.09,239526.0,35.4657,35.502,35.4475,35.4657,239526.0
2017-10-20 15:10:00,39.08,39.09,38.98,38.99,242012.0,35.4566,35.4657,35.3659,35.375,242012.0
2017-10-20 15:20:00,39.0,39.07,38.97,39.0,398021.0,35.384,35.4475,35.3568,35.384,398021.0
2017-10-20 15:30:00,39.01,39.07,38.98,39.07,454946.0,35.3931,35.4475,35.3659,35.4475,454946.0
2017-10-20 15:40:00,39.06,39.07,38.97,39.0,536179.0,35.4385,35.4475,35.3568,35.384,536179.0
2017-10-20 15:50:00,39.0,39.02,38.95,39.0,975171.0,35.384,35.4022,35.3387,35.384,975171.0
2017-10-23 09:30:00,39.15,39.2,38.77,38.79,1163462.0,35.5201,35.5655,35.1754,35.1935,1163462.0
2017-10-23 09:40:00,38.79,38.99,38.5,38.66,940851.0,35.1935,35.375,34.9304,35.0755,940851.0
2017-10-23 09:50:00,38.66,38.94,38.52,38.91,524032.0,35.0755,35.3296,34.9485,35.3024,524032.0
2017-10-23 10:00:00,38.9,38.9,38.63,38.66,405505.0,35.2933,35.2933,35.0483,35.0755,405505.0
2017-10-23 10:10:00,38.66,38.75,38.54,38.73,417043.0,35.0755,35.1572,34.9667,35.1391,417043.0
2017-10-23 10:20:00,38.73,38.83,38.69,38.78,398949.0,35.1391,35.2298,35.1028,35.1844,398949.0
2017-10-23 10:30:00,38.78,38.84,38.72,38.8,311359.0,35.1844,35.2389,35.13,35.2026,311359.0
2017-10-23 10:40:00,38.8,38.81,38.68,38.72,398619.0,35.2026,35.2116,35.0937,35.13,398619.0
2017-10-23 10:50:00,38.73,38.82,38.71,38.81,168900.0,35.1391,35.2207,35.1209,35.2116,168900.0
2017-10-23 11:00:00,38.81,38.83,38.75,38.82,175877.0,35.2116,35.2298,35.1572,35.2207,175877.0
2017-10-23 11:10:00,38.82,38.86,38.75,38.77,314772.0,35.2207,35.257,35.1572,35.1754,314772.0
2017-10-23 11:20:00,38.77,38.83,38.76,38.83,178678.0,35.1754,35.2298,35.1663,35.2298,178678.0
2017-10-23 11:30:00,38.83,38.95,38.8,38.81,263264.0,35.2298,35.3387,35.2026,35.2116,263264.0
2017-10-23 11:40:00,38.82,38.84,38.78,38.81,135458.0,35.2207,35.2389,35.1844,35.2116,135458.0
2017-10-23 11:50:00,38.8,38.91,38.79,38.87,196522.0,35.2026,35.3024,35.1935,35.2661,196522.0
2017-10-23 12:00:00,38.87,38.88,38.79,38.81,139152.0,35.2661,35.2752,35.1935,35.2116,139152.0
2017-10-23 12:10:00,38.81,38.81,38.75,38.77,170514.0,35.2116,35.2116,35.1572,35.1754,170514.0
2017-10-23 12:20:00,38.76,38.83,38.75,38.77,158379.0,35.1663,35.2298,35.1572,35.1754,158379.0
2017-10-23 12:30:00,38.77,38.79,38.67,38.72,230287.0,35.1754,35.1935,35.0846,35.13,230287.0
2017-10-23 12:40:00,38.72,38.73,38.65,38.66,223276.0,35.13,35.1391,35.0665,35.0755,223276.0
2017-10-23 12:50:00,38.67,38.69,38.64,38.68,166918.0,35.0846,35.1028,35.0574,35.0937,166918.0
2017-10-23 13:00:00,38.68,38.7,38.6,38.65,298415.0,35.0937,35.1118,35.0211,35.0665,298415.0
2017-10-23 13:10:00,38.65,38.66,38.61,38.62,174944.0,35.0665,35.0755,35.0302,35.0393,174944.0
2017-10-23 13:20:00,38.62,38.63,38.55,38.55,185948.0,35.0393,35.0483,34.9757,34.9757,185948.0
2017-10-23 13:30:00,38.55,38.58,38.51,38.55,249340.0,34.9757,35.003,34.9395,34.9757,249340.0
2017-10-23 13:40:00,38.55,38.62,38.53,38.61,145720.0,34.9757,35.0393,34.9576,35.0302,145720.0
2017-10-23 13:50:00,38.61,38.63,38.55,38.55,125018.0,35.0302,35.0483,34.9757,34.9757,125018.0
2017-10-23 14:00:00,38.56,38.56,38.51,38.54,215404.0,34.9848,34.9848,34.9395,34.9667,215404.0
2017-10-23 14:10:00,38.54,38.54,38.43,38.46,438626.0,34.9667,34.9667,34.8669,34.8941,438626.0
2017-10-23 14:20:00,38.46,38.51,38.45,38.5,199975.0,34.8941,34.9395,34.885,34.9304,199975.0
2017-10-23 14:30:00,38.5,38.51,38.46,38.46,139088.0,34.9304,34.9395,34.8941,34.8941,139088.0
2017-10-23 14:40:00,38.46,38.5,38.42,38.42,149216.0,34.8941,34.9304,34.8578,34.8578,149216.0
2017-10-23 14:50:00,38.43,38.45,38.4,38.43,198675.0,34.8669,34.885,34.8397,34.8669,198675.0
2017-10-23 15:00:00,38.42,38.46,38.38,38.42,320179.0,34.8578,34.8941,34.8215,34.8578,320179.0
2017-10-23 15:10:00,38.42,38.43,38.35,38.35,233928.0,34.8578,34.8669,34.7943,34.7943,233928.0
2017-10-23 15:20:00,38.35,38.42,38.33,38.41,324963.0,34.7943,34.8578,34.7761,34.8487,324963.0
2017-10-23 15:30:00,38.4,38.44,38.35,38.37,320651.0,34.8397,34.8759,34.7943,34.8124,320651.0
2017-10-23 15:40:00,38.37,38.42,38.36,38.41,446443.0,34.8124,34.8578,34.8034,34.8487,446443.0
2017-10-23 15:50:00,38.4,38.49,38.4,38.43,1128270.0,34.8397,34.9213,34.8397,34.8669,1128270.0
2017-10-24 09:30:00,38.66,38.69,38.49,38.64,989162.0,35.0755,35.1028,34.9213,35.0574,989162.0
2017-10-24 09:40:00,38.64,38.64,38.46,38.52,576160.0,35.0574,35.0574,34.8941,34.9485,576160.0
2017-10-24 09:50:00,38.53,38.64,38.53,38.57,457030.0,34.9576,35.0574,34.9576,34.9939,457030.0
2017-10-24 10:00:00,38.56,38.72,38.54,38.72,446262.0,34.9848,35.13,34.9667,35.13,446262.0
2017-10-24 10:10:00,38.72,38.8,38.67,38.74,404392.0,35.13,35.2026,35.0846,35.1481,404392.0
2017-10-24 10:20:00,38.74,38.75,38.66,38.74,403576.0,35.1481,35.1572,35.0755,35.1481,403576.0
2017-10-24 10:30:00,38.74,38.75,38.64,38.65,230777.0,35.1481,35.1572,35.0574,35.0665,230777.0
2017-10-24 10:40:00,38.66,38.72,38.57,38.63,410067.0,35.0755,35.13,34.9939,35.0483,410067.0
2017-10-24 10:50:00,38.63,38.67,38.54,38.55,252146.0,35.0483,35.0846,34.9667,34.9757,252146.0
2017-10-24 11:00:00,38.55,38.72,38.54,38.7,434525.0,34.9757,35.13,34.9667,35.1118,434525.0
2017-10-24 11:10:00,38.7,38.71,38.65,38.66,225338.0,35.1118,35.1209,35.0665,35.0755,225338.0
2017-10-24 11:20:00,38.66,38.75,38.66,38.74,292896.0,35.0755,35.1572,35.0755,35.1481,292896.0
2017-10-24 11:30:00,38.74,38.81,38.73,38.75,272473.0,35.1481,35.2116,35.1391,35.1572,272473.0
2017-10-24 11:40:00,38.76,38.79,38.75,38.77,227670.0,35.1663,35.1935,35.1572,35.1754,227670.0
2017-10-24 11:50:00,38.76,38.78,38.73,38.78,170815.0,35.1663,35.1844,35.1391,35.1844,170815.0
2017-10-24 12:00:00,38.78,38.8,38.76,38.77,188882.0,35.1844,35.2026,35.1663,35.1754,188882.0
2017-10-24 12:10:00,38.77,38.82,38.74,38.76,206367.0,35.1754,35.2207,35.1481,35.1663,206367.0
2017-10-24 12:20:00,38.76,38.77,38.74,38.75,92525.0,35.1663,35.1754,35.1481,35.1572,92525.0
2017-10-24 12:30:00,38.75,38.75,38.61,38.61,120827.0,35.1572,35.1572,35.0302,35.0302,120827.0
2017-10-24 12:40:00,38.61,38.63,38.5,38.6,298360.0,35.0302,35.0483,34.9304,35.0211,298360.0
2017-10-24 12:50:00,38.6,38.62,38.54,38.56,123338.0,35.0211,35.0393,34.9667,34.9848,123338.0
2017-10-24 13:00:00,38.55,38.58,38.51,38.51,201578.0,34.9757,35.003,34.9395,34.9395,201578.0
2017-10-24 13:10:00,38.52,38.57,38.49,38.57,258262.0,34.9485,34.9939,34.9213,34.9939,258262.0
2017-10-24 13:20:00,38.57,38.64,38.56,38.6,161340.0,34.9939,35.0574,34.9848,35.0211,161340.0
2017-10-24 13:30:00,38.59,38.7,38.59,38.67,96600.0,35.012,35.1118,35.012,35.0846,96600.0
2017-10-24 13:40:00,38.68,38.73,38.67,38.72,141000.0,35.0937,35.1391,35.0846,35.13,141000.0
2017-10-24 13:50:00,38.72,38.75,38.71,38.73,99346.0,35.13,35.1572,35.1209,35.1391,99346.0
2017-10-24 14:00:00,38.73,38.75,38.67,38.72,101525.0,35.1391,35.1572,35.0846,35.13,101525.0
2017-10-24 14:10:00,38.73,38.73,38.66,38.69,180772.0,35.1391,35.1391,35.0755,35.1028,180772.0
2017-10-24 14:20:00,38.69,38.73,38.66,38.67,128270.0,35.1028,35.1391,35.0755,35.0846,128270.0
2017-10-24 14:30:00,38.67,38.69,38.59,38.59,148821.0,35.0846,35.1028,35.012,35.012,148821.0
2017-10-24 14:40:00,38.59,38.61,38.49,38.59,236156.0,35.012,35.0302,34.9213,35.012,236156.0
2017-10-24 14:50:00,38.59,38.59,38.51,38.56,178046.0,35.012,35.012,34.9395,34.9848,178046.0
2017-10-24 15:00:00,38.56,38.59,38.5,38.52,270931.0,34.9848,35.012,34.9304,34.9485,270931.0
2017-10-24 15:10:00,38.53,38.58,38.53,38.55,147069.0,34.9576,35.003,34.9576,34.9757,147069.0
2017-10-24 15:20:00,38.55,38.57,38.51,38.53,155293.0,34.9757,34.9939,34.9395,34.9576,155293.0
2017-10-24 15:30:00,38.52,38.55,38.48,38.48,473824.0,34.9485,34.9757,34.9122,34.9122,473824.0
2017-10-24 15:40:00,38.48,38.55,38.46,38.5,374909.0,34.9122,34.9757,34.8941,34.9304,374909.0
2017-10-24 15:50:00,38.51,38.56,38.48,38.51,734789.0,34.9395,34.9848,34.9122,34.9395,734789.0
2017-10-25 09:30:00,38.55,38.9,38.55,38.85,903882.0,34.9757,35.2933,34.9757,35.2479,903882.0
2017-10-25 09:40:00,38.86,38.97,38.75,38.78,662924.0,35.257,35.3568,35.1572,35.1844,662924.0
2017-10-25 09:50:00,38.78,38.79,38.5,38.55,477918.0,35.1844,35.1935,34.9304,34.9757,477918.0
2017-10-25 10:00:00,38.56,38.62,38.5,38.52,354108.0,34.9848,35.0393,34.9304,34.9485,354108.0
2017-10-25 10:10:00,38.52,38.56,38.37,38.38,610711.0,34.9485,34.9848,34.8124,34.8215,610711.0
2017-10-25 10:20:00,38.38,38.43,38.31,38.35,509655.0,34.8215,34.8669,34.758,34.7943,509655.0
2017-10-25 10:30:00,38.35,38.36,38.0,38.01,950343.0,34.7943,34.8034,34.4767,34.4858,950343.0
2017-10-25 10:40:00,38.01,38.11,37.92,38.02,889275.0,34.4858,34.5765,34.4042,34.4949,889275.0
2017-10-25 10:50:00,38.01,38.08,37.94,37.97,196288.0,34.4858,34.5493,34.4223,34.4495,196288.0
2017-10-25 11:00:00,37.98,38.0,37.41,37.44,832890.0,34.4586,34.4767,33.9414,33.9687,832890.0
2017-10-25 11:10:00,37.44,37.58,37.2,37.2,910253.0,33.9687,34.0957,33.7509,33.7509,910253.0
2017-10-25 11:20:00,37.21,37.64,37.13,37.64,800049.0,33.76,34.1501,33.6874,34.1501,800049.0
2017-10-25 11:30:00,37.64,37.81,37.53,37.55,664804.0,34.1501,34.3044,34.0503,34.0685,664804.0
2017-10-25 11:40:00,37.55,37.59,37.46,37.5,239000.0,34.0685,34.1048,33.9868,34.0231,239000.0
2017-10-25 11:50:00,37.51,37.54,37.31,37.44,302464.0,34.0322,34.0594,33.8507,33.9687,302464.0
2017-10-25 12:00:00,37.45,37.51,37.36,37.46,440798.0,33.9777,34.0322,33.8961,33.9868,440798.0
2017-10-25 12:10:00,37.45,37.47,37.31,37.34,249008.0,33.9777,33.9959,33.8507,33.8779,249008.0
2017-10-25 12:20:00,37.34,37.34,37.24,37.25,270713.0,33.8779,33.8779,33.7872,33.7963,270713.0
2017-10-25 12:30:00,37.26,37.45,37.24,37.43,352479.0,33.8054,33.9777,33.7872,33.9596,352479.0
2017-10-25 12:40:00,37.44,37.65,37.43,37.64,285876.0,33.9687,34.1592,33.9596,34.1501,285876.0
2017-10-25 12:50:00,37.63,37.71,37.61,37.62,249409.0,34.141,34.2136,34.1229,34.132,249409.0
2017-10-25 13:00:00,37.62,37.62,37.46,37.48,319157.0,34.132,34.132,33.9868,34.005,319157.0
2017-10-25 13:10:00,37.48,37.56,37.41,37.5,307294.0,34.005,34.0775,33.9414,34.0231,307294.0
2017-10-25 13:20:00,37.51,37.51,37.3,37.46,280049.0,34.0322,34.0322,33.8416,33.9868,280049.0
2017-10-25 13:30:00,37.47,37.55,37.44,37.54,177173.0,33.9959,34.0685,33.9687,34.0594,177173.0
2017-10-25 13:40:00,37.55,37.56,37.42,37.44,254353.0,34.0685,34.0775,33.9505,33.9687,254353.0
2017-10-25 13:50:00,37.44,37.47,37.41,37.44,127319.0,33.9687,33.9959,33.9414,33.9687,127319.0
2017-10-25 14:00:00,37.43,37.43,37.23,37.25,467194.0,33.9596,33.9596,33.7781,33.7963,467194.0
2017-10-25 14:10:00,37.25,37.56,37.21,37.54,587975.0,33.7963,34.0775,33.76,34.0594,587975.0
2017-10-25 14:20:00,37.53,37.55,37.42,37.43,243627.0,34.0503,34.0685,33.9505,33.9596,243627.0
2017-10-25 14:30:00,37.44,37.44,37.35,37.35,209666.0,33.9687,33.9687,33.887,33.887,209666.0
2017-10-25 14:40:00,37.36,37.38,37.3,37.34,234625.0,33.8961,33.9142,33.8416,33.8779,234625.0
2017-10-25 14:50:00,37.34,37.37,37.31,37.36,194141.0,33.8779,33.9052,33.8507,33.8961,194141.0
2017-10-25 15:00:00,37.35,37.43,37.3,37.4,323497.0,33.887,33.9596,33.8416,33.9324,323497.0
2017-10-25 15:10:00,37.4,37.41,37.3,37.31,375482.0,33.9324,33.9414,33.8416,33.8507,375482.0
2017-10-25 15:20:00,37.32,37.44,37.32,37.43,486671.0,33.8598,33.9687,33.8598,33.9596,486671.0
2017-10-25 15:30:00,37.43,37.48,37.34,37.45,727818.0,33.9596,34.005,33.8779,33.9777,727818.0
2017-10-25 15:40:00,37.44,37.48,37.33,37.33,906544.0,33.9687,34.005,33.8689,33.8689,906544.0
2017-10-25 15:50:00,37.34,37.46,37.34,37.39,2718766.0,33.8779,33.9868,33.8779,33.9233,2718766.0
2017-10-26 09:30:00,37.56,37.68,36.71,36.82,2373046.0,34.0775,34.1864,33.3063,33.4061,2373046.0
2017-10-26 09:40:00,36.82,37.38,36.82,37.31,1203061.0,33.4061,33.9142,33.4061,33.8507,1203061.0
2017-10-26 09:50:00,37.32,37.32,37.0,37.11,1051185.0,33.8598,33.8598,33.5695,33.6693,1051185.0
2017-10-26 10:00:00,37.1,37.29,37.09,37.16,467321.0,33.6602,33.8326,33.6511,33.7146,467321.0
2017-10-26 10:10:00,37.15,37.19,36.97,37.04,641769.0,33.7056,33.7418,33.5422,33.6058,641769.0
2017-10-26 10:20:00,37.04,37.21,37.03,37.21,440709.0,33.6058,33.76,33.5967,33.76,440709.0
2017-10-26 10:30:00,37.2,37.43,37.18,37.36,497570.0,33.7509,33.9596,33.7328,33.8961,497570.0
2017-10-26 10:40:00,37.36,37.37,37.22,37.33,425118.0,33.8961,33.9052,33.7691,33.8689,425118.0
2017-10-26 10:50:00,37.32,37.34,37.12,37.19,438171.0,33.8598,33.8779,33.6783,33.7418,438171.0
2017-10-26 11:00:00,37.19,37.3,37.17,37.27,291748.0,33.7418,33.8416,33.7237,33.8144,291748.0
2017-10-26 11:10:00,37.27,37.47,37.23,37.25,458928.0,33.8144,33.9959,33.7781,33.7963,458928.0
2017-10-26 11:20:00,37.25,37.28,37.18,37.18,270305.0,33.7963,33.8235,33.7328,33.7328,270305.0
2017-10-26 11:30:00,37.17,37.27,37.14,37.22,283008.0,33.7237,33.8144,33.6965,33.7691,283008.0
2017-10-26 11:40:00,37.22,37.32,37.19,37.3,231948.0,33.7691,33.8598,33.7418,33.8416,231948.0
2017-10-26 11:50:00,37.29,37.31,37.23,37.3,195781.0,33.8326,33.8507,33.7781,33.8416,195781.0
2017-10-26 12:00:00,37.3,37.34,37.26,37.27,174405.0,33.8416,33.8779,33.8054,33.8144,174405.0
2017-10-26 12:10:00,37.27,37.32,37.22,37.25,167956.0,33.8144,33.8598,33.7691,33.7963,167956.0
2017-10-26 12:20:00,37.24,37.25,37.12,37.12,363713.0,33.7872,33.7963,33.6783,33.6783,363713.0
2017-10-26 12:30:00,37.12,37.12,37.0,37.05,310408.0,33.6783,33.6783,33.5695,33.6148,310408.0
2017-10-26 12:40:00,37.05,37.15,37.0,37.1,259588.0,33.6148,33.7056,33.5695,33.6602,259588.0
2017-10-26 12:50:00,37.1,37.13,37.01,37.11,177278.0,33.6602,33.6874,33.5785,33.6693,177278.0
2017-10-26 13:00:00,37.09,37.13,37.04,37.06,147075.0,33.6511,33.6874,33.6058,33.6239,147075.0
2017-10-26 13:10:00,37.05,37.1,37.04,37.09,157166.0,33.6148,33.6602,33.6058,33.6511,157166.0
2017-10-26 13:20:00,37.1,37.11,36.97,37.06,433204.0,33.6602,33.6693,33.5422,33.6239,433204.0
2017-10-26 13:30:00,37.06,37.11,37.01,37.07,234272.0,33.6239,33.6693,33.5785,33.633,234272.0
2017-10-26 13:40:00,37.08,37.09,37.04,37.04,111513.0,33.642,33.6511,33.6058,33.6058,111513.0
2017-10-26 13:50:00,37.05,37.12,36.99,37.11,179964.0,33.6148,33.6783,33.5604,33.6693,179964.0
2017-10-26 14:00:00,37.11,37.16,37.1,37.12,191233.0,33.6693,33.7146,33.6602,33.6783,191233.0
2017-10-26 14:10:00,37.11,37.16,37.07,37.09,225805.0,33.6693,33.7146,33.633,33.6511,225805.0
2017-10-26 14:20:00,37.08,37.21,37.06,37.18,220518.0,33.642,33.76,33.6239,33.7328,220518.0
2017-10-26 14:30:00,37.18,37.19,37.05,37.05,249686.0,33.7328,33.7418,33.6148,33.6148,249686.0
2017-10-26 14:40:00,37.05,37.1,36.98,36.99,246166.0,33.6148,33.6602,33.5513,33.5604,246166.0
2017-10-26 14:50:00,36.99,37.09,36.99,37.07,168395.0,33.5604,33.6511,33.5604,33.633,168395.0
2017-10-26 15:00:00,37.07,37.09,37.06,37.07,171908.0,33.633,33.6511,33.6239,33.633,171908.0
2017-10-26 15:10:00,37.08,37.15,37.02,37.04,282827.0,33.642,33.7056,33.5876,33.6058,282827.0
2017-10-26 15:20:00,37.04,37.05,36.95,37.03,332472.0,33.6058,33.6148,33.5241,33.5967,332472.0
2017-10-26 15:30:00,37.03,37.03,36.95,36.96,415301.0,33.5967,33.5967,33.5241,33.5332,415301.0
2017-10-26 15:40:00,36.97,37.0,36.87,37.0,718055.0,33.5422,33.5695,33.4515,33.5695,718055.0
2017-10-26 15:50:00,37.0,37.04,36.76,36.8,1779626.0,33.5695,33.6058,33.3517,33.388,1779626.0
2017-10-27 09:30:00,37.01,37.11,35.79,35.91,2996517.0,33.5785,33.6693,32.4716,32.5805,2996517.0
2017-10-27 09:40:00,35.91,36.38,35.85,36.25,1269227.0,32.5805,33.0069,32.5261,32.889,1269227.0
2017-10-27 09:50:00,36.24,36.52,36.22,36.36,969879.0,32.8799,33.134,32.8618,32.9888,969879.0
2017-10-27 10:00:00,36.36,36.49,36.26,36.27,740367.0,32.9888,33.1067,32.8981,32.9071,740367.0
2017-10-27 10:10:00,36.27,36.5,36.18,36.41,809360.0,32.9071,33.1158,32.8255,33.0342,809360.0
2017-10-27 10:20:00,36.4,36.5,36.24,36.49,751434.0,33.0251,33.1158,32.8799,33.1067,751434.0
2017-10-27 10:30:00,36.5,36.6,36.37,36.55,474313.0,33.1158,33.2065,32.9979,33.1612,474313.0
2017-10-27 10:40:00,36.55,36.73,36.49,36.49,659251.0,33.1612,33.3245,33.1067,33.1067,659251.0
2017-10-27 10:50:00,36.5,36.69,36.49,36.54,471207.0,33.1158,33.2882,33.1067,33.1521,471207.0
2017-10-27 11:00:00,36.54,36.99,36.53,36.98,620031.0,33.1521,33.5604,33.143,33.5513,620031.0
2017-10-27 11:10:00,36.98,37.03,36.86,36.88,558834.0,33.5513,33.5967,33.4424,33.4606,558834.0
2017-10-27 11:20:00,36.88,37.01,36.87,37.0,407682.0,33.4606,33.5785,33.4515,33.5695,407682.0
2017-10-27 11:30:00,37.01,37.12,37.0,37.09,401982.0,33.5785,33.6783,33.5695,33.6511,401982.0
2017-10-27 11:40:00,37.09,37.3,37.08,37.23,526184.0,33.6511,33.8416,33.642,33.7781,526184.0
2017-10-27 11:50:00,37.24,37.25,37.16,37.25,445524.0,33.7872,33.7963,33.7146,33.7963,445524.0
2017-10-27 12:00:00,37.25,37.3,37.16,37.25,497517.0,33.7963,33.8416,33.7146,33.7963,497517.0
2017-10-27 12:10:00,37.25,37.28,37.2,37.24,415825.0,33.7963,33.8235,33.7509,33.7872,415825.0
2017-10-27 12:20:00,37.24,37.28,37.07,37.15,372628.0,33.7872,33.8235,33.633,33.7056,372628.0
2017-10-27 12:30:00,37.16,37.19,37.06,37.1,347063.0,33.7146,33.7418,33.6239,33.6602,347063.0
2017-10-27 12:40:00,37.09,37.24,37.08,37.24,367320.0,33.6511,33.7872,33.642,33.7872,367320.0
2017-10-27 12:50:00,37.25,37.25,37.11,37.14,275117.0,33.7963,33.7963,33.6693,33.6965,275117.0
2017-10-27 13:00:00,37.13,37.2,37.11,37.14,206892.0,33.6874,33.7509,33.6693,33.6965,206892.0
2017-10-27 13:10:00,37.14,37.24,37.09,37.24,297113.0,33.6965,33.7872,33.6511,33.7872,297113.0
2017-10-27 13:20:00,37.23,37.3,37.22,37.3,413109.0,33.7781,33.8416,33.7691,33.8416,413109.0
2017-10-27 13:30:00,37.29,37.38,37.29,37.37,347019.0,33.8326,33.9142,33.8326,33.9052,347019.0
2017-10-27 13:40:00,37.37,37.47,37.35,37.41,315871.0,33.9052,33.9959,33.887,33.9414,315871.0
2017-10-27 13:50:00,37.41,37.44,37.4,37.42,295192.0,33.9414,33.9687,33.9324,33.9505,295192.0
2017-10-27 14:00:00,37.41,37.44,37.4,37.43,190249.0,33.9414,33.9687,33.9324,33.9596,190249.0
2017-10-27 14:10:00,37.43,37.43,37.29,37.34,217104.0,33.9596,33.9596,33.8326,33.8779,217104.0
2017-10-27 14:20:00,37.34,37.34,37.23,37.27,391368.0,33.8779,33.8779,33.7781,33.8144,391368.0
2017-10-27 14:30:00,37.27,37.29,37.24,37.26,200313.0,33.8144,33.8326,33.7872,33.8054,200313.0
2017-10-27 14:40:00,37.26,37.35,37.23,37.32,297008.0,33.8054,33.887,33.7781,33.8598,297008.0
2017-10-27 14:50:00,37.32,37.36,37.29,37.33,196980.0,33.8598,33.8961,33.8326,33.8689,196980.0
2017-10-27 15:00:00,37.33,37.33,37.29,37.32,235663.0,33.8689,33.8689,33.8326,33.8598,235663.0
2017-10-27 15:10:00,37.32,37.39,37.3,37.38,301842.0,33.8598,33.9233,33.8416,33.9142,301842.0
2017-10-27 15:20:00,37.38,37.39,37.31,37.33,221852.0,33.9142,33.9233,33.8507,33.8689,221852.0
2017-10-27 15:30:00,37.34,37.34,37.29,37.33,371738.0,33.8779,33.8779,33.8326,33.8689,371738.0
2017-10-27 15:40:00,37.33,37.38,37.29,37.38,757837.0,33.8689,33.9142,33.8326,33.9142,757837.0
2017-10-27 15:50:00,37.37,37.44,37.32,37.35,1954353.0,33.9052,33.9687,33.8598,33.887,1954353.0
2017-10-30 09:30:00,37.81,37.87,37.61,37.74,1933987.0,34.3044,34.3588,34.1229,34.2408,1933987.0
2017-10-30 09:40:00,37.74,37.77,37.53,37.73,811854.0,34.2408,34.2681,34.0503,34.2318,811854.0
2017-10-30 09:50:00,37.74,37.77,37.6,37.71,541602.0,34.2408,34.2681,34.1138,34.2136,541602.0
2017-10-30 10:00:00,37.71,37.76,37.53,37.57,456632.0,34.2136,34.259,34.0503,34.0866,456632.0
2017-10-30 10:10:00,37.57,37.65,37.5,37.54,525762.0,34.0866,34.1592,34.0231,34.0594,525762.0
2017-10-30 10:20:00,37.54,37.55,37.26,37.26,796001.0,34.0594,34.0685,33.8054,33.8054,796001.0
2017-10-30 10:30:00,37.27,37.29,37.07,37.24,758464.0,33.8144,33.8326,33.633,33.7872,758464.0
2017-10-30 10:40:00,37.23,37.39,37.22,37.36,495049.0,33.7781,33.9233,33.7691,33.8961,495049.0
2017-10-30 10:50:00,37.36,37.41,37.28,37.35,361795.0,33.8961,33.9414,33.8235,33.887,361795.0
2017-10-30 11:00:00,37.36,37.38,37.22,37.24,311635.0,33.8961,33.9142,33.7691,33.7872,311635.0
2017-10-30 11:10:00,37.23,37.41,37.16,37.28,438187.0,33.7781,33.9414,33.7146,33.8235,438187.0
2017-10-30 11:20:00,37.29,37.44,37.23,37.26,290254.0,33.8326,33.9687,33.7781,33.8054,290254.0
2017-10-30 11:30:00,37.26,37.26,37.16,37.2,208931.0,33.8054,33.8054,33.7146,33.7509,208931.0
2017-10-30 11:40:00,37.19,37.31,37.15,37.24,256531.0,33.7418,33.8507,33.7056,33.7872,256531.0
2017-10-30 11:50:00,37.24,37.29,37.2,37.27,150002.0,33.7872,33.8326,33.7509,33.8144,150002.0
2017-10-30 12:00:00,37.27,37.28,37.1,37.1,203056.0,33.8144,33.8235,33.6602,33.6602,203056.0
2017-10-30 12:10:00,37.1,37.11,36.94,36.95,472717.0,33.6602,33.6693,33.515,33.5241,472717.0
2017-10-30 12:20:00,36.95,37.18,36.95,37.08,217238.0,33.5241,33.7328,33.5241,33.642,217238.0
2017-10-30 12:30:00,37.08,37.16,37.07,37.13,154255.0,33.642,33.7146,33.633,33.6874,154255.0
2017-10-30 12:40:00,37.12,37.14,37.05,37.08,87408.0,33.6783,33.6965,33.6148,33.642,87408.0
2017-10-30 12:50:00,37.09,37.16,37.06,37.12,113604.0,33.6511,33.7146,33.6239,33.6783,113604.0
2017-10-30 13:00:00,37.13,37.3,37.1,37.28,250548.0,33.6874,33.8416,33.6602,33.8235,250548.0
2017-10-30 13:10:00,37.28,37.33,37.24,37.33,171118.0,33.8235,33.8689,33.7872,33.8689,171118.0
2017-10-30 13:20:00,37.34,37.37,37.31,37.31,207632.0,33.8779,33.9052,33.8507,33.8507,207632.0
2017-10-30 13:30:00,37.31,37.31,37.2,37.25,196534.0,33.8507,33.8507,33.7509,33.7963,196534.0
2017-10-30 13:40:00,37.25,37.26,37.17,37.19,153271.0,33.7963,33.8054,33.7237,33.7418,153271.0
2017-10-30 13:50:00,37.19,37.23,37.16,37.2,174995.0,33.7418,33.7781,33.7146,33.7509,174995.0
2017-10-30 14:00:00,37.21,37.31,37.2,37.3,219853.0,33.76,33.8507,33.7509,33.8416,219853.0
2017-10-30 14:10:00,37.3,37.32,37.27,37.27,212825.0,33.8416,33.8598,33.8144,33.8144,212825.0
2017-10-30 14:20:00,37.27,37.36,37.26,37.27,219532.0,33.8144,33.8961,33.8054,33.8144,219532.0
2017-10-30 14:30:00,37.28,37.31,37.26,37.3,149008.0,33.8235,33.8507,33.8054,33.8416,149008.0
2017-10-30 14:40:00,37.3,37.39,37.3,37.33,228961.0,33.8416,33.9233,33.8416,33.8689,228961.0
2017-10-30 14:50:00,37.33,37.36,37.28,37.33,231523.0,33.8689,33.8961,33.8235,33.8689,231523.0
2017-10-30 15:00:00,37.33,37.34,37.27,37.32,163997.0,33.8689,33.8779,33.8144,33.8598,163997.0
2017-10-30 15:10:00,37.32,37.34,37.27,37.27,193825.0,33.8598,33.8779,33.8144,33.8144,193825.0
2017-10-30 15:20:00,37.27,37.31,37.23,37.31,204298.0,33.8144,33.8507,33.7781,33.8507,204298.0
2017-10-30 15:30:00,37.3,37.38,37.28,37.36,303404.0,33.8416,33.9142,33.8235,33.8961,303404.0
2017-10-30 15:40:00,37.37,37.41,37.32,37.33,451679.0,33.9052,33.9414,33.8598,33.8689,451679.0
2017-10-30 15:50:00,37.34,37.43,37.32,37.42,1026539.0,33.8779,33.9596,33.8598,33.9505,1026539.0
2017-10-31 09:30:00,37.84,37.88,37.27,37.42,1186404.0,34.3316,34.3679,33.8144,33.9505,1186404.0
2017-10-31 09:40:00,37.41,37.97,37.41,37.89,1037414.0,33.9414,34.4495,33.9414,34.3769,1037414.0
2017-10-31 09:50:00,37.89,38.03,37.75,37.88,679195.0,34.3769,34.504,34.2499,34.3679,679195.0
2017-10-31 10:00:00,37.88,37.9,37.7,37.76,387764.0,34.3679,34.386,34.2046,34.259,387764.0
2017-10-31 10:10:00,37.75,37.87,37.73,37.86,219915.0,34.2499,34.3588,34.2318,34.3497,219915.0
2017-10-31 10:20:00,37.85,37.86,37.61,37.66,293742.0,34.3407,34.3497,34.1229,34.1683,293742.0
2017-10-31 10:30:00,37.66,37.83,37.63,37.8,251709.0,34.1683,34.3225,34.141,34.2953,251709.0
2017-10-31 10:40:00,37.8,37.93,37.8,37.81,287329.0,34.2953,34.4132,34.2953,34.3044,287329.0
2017-10-31 10:50:00,37.82,37.85,37.74,37.82,241594.0,34.3134,34.3407,34.2408,34.3134,241594.0
2017-10-31 11:00:00,37.83,37.92,37.78,37.87,242391.0,34.3225,34.4042,34.2771,34.3588,242391.0
2017-10-31 11:10:00,37.89,37.94,37.83,37.87,386370.0,34.3769,34.4223,34.3225,34.3588,386370.0
2017-10-31 11:20:00,37.86,37.89,37.78,37.79,256391.0,34.3497,34.3769,34.2771,34.2862,256391.0
2017-10-31 11:30:00,37.78,37.82,37.77,37.8,298454.0,34.2771,34.3134,34.2681,34.2953,298454.0
2017-10-31 11:40:00,37.79,37.82,37.71,37.75,182305.0,34.2862,34.3134,34.2136,34.2499,182305.0
2017-10-31 11:50:00,37.76,37.8,37.71,37.76,267476.0,34.259,34.2953,34.2136,34.259,267476.0
2017-10-31 12:00:00,37.76,37.91,37.76,37.83,561790.0,34.259,34.3951,34.259,34.3225,561790.0
2017-10-31 12:10:00,37.83,37.85,37.75,37.77,256750.0,34.3225,34.3407,34.2499,34.2681,256750.0
2017-10-31 12:20:00,37.77,37.79,37.66,37.66,211190.0,34.2681,34.2862,34.1683,34.1683,211190.0
2017-10-31 12:30:00,37.66,37.81,37.66,37.77,147780.0,34.1683,34.3044,34.1683,34.2681,147780.0
2017-10-31 12:40:00,37.77,37.82,37.73,37.79,170331.0,34.2681,34.3134,34.2318,34.2862,170331.0
2017-10-31 12:50:00,37.8,37.83,37.77,37.82,121898.0,34.2953,34.3225,34.2681,34.3134,121898.0
2017-10-31 13:00:00,37.81,37.81,37.76,37.77,114998.0,34.3044,34.3044,34.259,34.2681,114998.0
2017-10-31 13:10:00,37.78,37.78,37.63,37.63,152738.0,34.2771,34.2771,34.141,34.141,152738.0
2017-10-31 13:20:00,37.62,37.75,37.61,37.72,149865.0,34.132,34.2499,34.1229,34.2227,149865.0
2017-10-31 13:30:00,37.72,37.74,37.61,37.63,194427.0,34.2227,34.2408,34.1229,34.141,194427.0
2017-10-31 13:40:00,37.63,37.63,37.57,37.59,202102.0,34.141,34.141,34.0866,34.1048,202102.0
2017-10-31 13:50:00,37.59,37.61,37.56,37.59,190744.0,34.1048,34.1229,34.0775,34.1048,190744.0
2017-10-31 14:00:00,37.59,37.71,37.57,37.71,193318.0,34.1048,34.2136,34.0866,34.2136,193318.0
2017-10-31 14:10:00,37.71,37.74,37.71,37.73,105025.0,34.2136,34.2408,34.2136,34.2318,105025.0
2017-10-31 14:20:00,37.73,37.79,37.72,37.79,165290.0,34.2318,34.2862,34.2227,34.2862,165290.0
2017-10-31 14:30:00,37.78,37.78,37.72,37.73,142116.0,34.2771,34.2771,34.2227,34.2318,142116.0
2017-10-31 14:40:00,37.72,37.77,37.69,37.69,183609.0,34.2227,34.2681,34.1955,34.1955,183609.0
2017-10-31 14:50:00,37.69,37.73,37.67,37.7,148963.0,34.1955,34.2318,34.1773,34.2046,148963.0
2017-10-31 15:00:00,37.7,37.73,37.68,37.69,441043.0,34.2046,34.2318,34.1864,34.1955,441043.0
2017-10-31 15:10:00,37.68,37.69,37.58,37.59,256606.0,34.1864,34.1955,34.0957,34.1048,256606.0
2017-10-31 15:20:00,37.59,37.62,37.57,37.57,354179.0,34.1048,34.132,34.0866,34.0866,354179.0
2017-10-31 15:30:00,37.58,37.6,37.55,37.59,315056.0,34.0957,34.1138,34.0685,34.1048,315056.0
2017-10-31 15:40:00,37.59,37.63,37.55,37.55,447087.0,34.1048,34.141,34.0685,34.0685,447087.0
2017-10-31 15:50:00,37.55,37.56,37.5,37.52,1128122.0,34.0685,34.0775,34.0231,34.0412,1128122.0
2017-11-01 09:30:00,38.0,38.04,37.72,37.99,1053893.0,34.4767,34.513,34.2227,34.4677,1053893.0
2017-11-01 09:40:00,37.99,38.26,37.85,38.18,974371.0,34.4677,34.7126,34.3407,34.6401,974371.0
2017-11-01 09:50:00,38.19,38.23,38.04,38.08,508877.0,34.6491,34.6854,34.513,34.5493,508877.0
2017-11-01 10:00:00,38.08,38.1,37.91,38.0,578347.0,34.5493,34.5675,34.3951,34.4767,578347.0
2017-11-01 10:10:00,37.98,38.01,37.85,37.96,487973.0,34.4586,34.4858,34.3407,34.4405,487973.0
2017-11-01 10:20:00,37.95,38.19,37.89,38.18,667073.0,34.4314,34.6491,34.3769,34.6401,667073.0
2017-11-01 10:30:00,38.18,38.22,38.05,38.07,546715.0,34.6401,34.6763,34.5221,34.5403,546715.0
2017-11-01 10:40:00,38.07,38.17,38.01,38.09,468438.0,34.5403,34.631,34.4858,34.5584,468438.0
2017-11-01 10:50:00,38.09,38.14,37.97,37.97,956249.0,34.5584,34.6038,34.4495,34.4495,956249.0
2017-11-01 11:00:00,37.98,38.11,37.95,38.1,322960.0,34.4586,34.5765,34.4314,34.5675,322960.0
2017-11-01 11:10:00,38.09,38.09,38.02,38.05,161290.0,34.5584,34.5584,34.4949,34.5221,161290.0
2017-11-01 11:20:00,38.05,38.06,37.97,37.98,138828.0,34.5221,34.5312,34.4495,34.4586,138828.0
2017-11-01 11:30:00,37.98,38.12,37.97,38.08,247503.0,34.4586,34.5856,34.4495,34.5493,247503.0
2017-11-01 11:40:00,38.08,38.25,38.05,38.24,397887.0,34.5493,34.7036,34.5221,34.6945,397887.0
2017-11-01 11:50:00,38.23,38.31,38.15,38.18,515667.0,34.6854,34.758,34.6128,34.6401,515667.0
2017-11-01 12:00:00,38.18,38.21,38.14,38.18,282320.0,34.6401,34.6673,34.6038,34.6401,282320.0
2017-11-01 12:10:00,38.18,38.18,38.1,38.12,187179.0,34.6401,34.6401,34.5675,34.5856,187179.0
2017-11-01 12:20:00,38.11,38.12,38.05,38.07,187034.0,34.5765,34.5856,34.5221,34.5403,187034.0
2017-11-01 12:30:00,38.07,38.12,38.05,38.11,180800.0,34.5403,34.5856,34.5221,34.5765,180800.0
2017-11-01 12:40:00,38.11,38.15,38.09,38.12,185652.0,34.5765,34.6128,34.5584,34.5856,185652.0
2017-11-01 12:50:00,38.13,38.14,38.09,38.13,240685.0,34.5947,34.6038,34.5584,34.5947,240685.0
2017-11-01 13:00:00,38.13,38.16,37.88,37.92,267859.0,34.5947,34.6219,34.3679,34.4042,267859.0
2017-11-01 13:10:00,37.92,37.96,37.8,37.81,259207.0,34.4042,34.4405,34.2953,34.3044,259207.0
2017-11-01 13:20:00,37.81,37.94,37.78,37.94,243982.0,34.3044,34.4223,34.2771,34.4223,243982.0
2017-11-01 13:30:00,37.94,38.07,37.93,37.97,210779.0,34.4223,34.5403,34.4132,34.4495,210779.0
2017-11-01 13:40:00,37.96,38.03,37.9,37.9,105248.0,34.4405,34.504,34.386,34.386,105248.0
2017-11-01 13:50:00,37.9,37.91,37.79,37.88,263864.0,34.386,34.3951,34.2862,34.3679,263864.0
2017-11-01 14:00:00,37.89,38.02,37.87,37.93,221906.0,34.3769,34.4949,34.3588,34.4132,221906.0
2017-11-01 14:10:00,37.94,38.0,37.87,37.91,130075.0,34.4223,34.4767,34.3588,34.3951,130075.0
2017-11-01 14:20:00,37.9,37.91,37.8,37.82,150369.0,34.386,34.3951,34.2953,34.3134,150369.0
2017-11-01 14:30:00,37.82,37.85,37.79,37.82,323622.0,34.3134,34.3407,34.2862,34.3134,323622.0
2017-11-01 14:40:00,37.82,37.85,37.8,37.85,91507.0,34.3134,34.3407,34.2953,34.3407,91507.0
2017-11-01 14:50:00,37.84,37.87,37.81,37.84,90501.0,34.3316,34.3588,34.3044,34.3316,90501.0
2017-11-01 15:00:00,37.83,37.95,37.82,37.89,142525.0,34.3225,34.4314,34.3134,34.3769,142525.0
2017-11-01 15:10:00,37.89,37.95,37.87,37.88,188491.0,34.3769,34.4314,34.3588,34.3679,188491.0
2017-11-01 15:20:00,37.87,37.9,37.86,37.89,166361.0,34.3588,34.386,34.3497,34.3769,166361.0
2017-11-01 15:30:00,37.89,37.91,37.84,37.84,389988.0,34.3769,34.3951,34.3316,34.3316,389988.0
2017-11-01 15:40:00,37.84,37.86,37.78,37.83,465596.0,34.3316,34.3497,34.2771,34.3225,465596.0
2017-11-01 15:50:00,37.83,37.9,37.78,37.84,924142.0,34.3225,34.386,34.2771,34.3316,924142.0
2017-11-02 09:30:00,38.24,38.25,37.79,37.98,1292488.0,34.6945,34.7036,34.2862,34.4586,1292488.0
2017-11-02 09:40:00,37.99,38.5,37.98,38.47,820565.0,34.4677,34.9304,34.4586,34.9032,820565.0
2017-11-02 09:50:00,38.47,38.67,38.43,38.5,1272369.0,34.9032,35.0846,34.8669,34.9304,1272369.0
2017-11-02 10:00:00,38.5,38.52,38.24,38.34,446387.0,34.9304,34.9485,34.6945,34.7852,446387.0
2017-11-02 10:10:00,38.34,38.43,38.26,38.33,435041.0,34.7852,34.8669,34.7126,34.7761,435041.0
2017-11-02 10:20:00,38.33,38.51,38.28,38.39,334221.0,34.7761,34.9395,34.7308,34.8306,334221.0
2017-11-02 10:30:00,38.39,38.47,38.32,38.4,368694.0,34.8306,34.9032,34.7671,34.8397,368694.0
2017-11-02 10:40:00,38.4,38.52,38.31,38.32,422075.0,34.8397,34.9485,34.758,34.7671,422075.0
2017-11-02 10:50:00,38.32,38.33,38.18,38.25,458556.0,34.7671,34.7761,34.6401,34.7036,458556.0
2017-11-02 11:00:00,38.25,38.29,38.22,38.29,242491.0,34.7036,34.7399,34.6763,34.7399,242491.0
2017-11-02 11:10:00,38.29,38.29,38.13,38.15,243114.0,34.7399,34.7399,34.5947,34.6128,243114.0
2017-11-02 11:20:00,38.14,38.2,37.81,37.82,579161.0,34.6038,34.6582,34.3044,34.3134,579161.0
2017-11-02 11:30:00,37.81,37.88,37.66,37.84,513989.0,34.3044,34.3679,34.1683,34.3316,513989.0
2017-11-02 11:40:00,37.82,37.93,37.79,37.83,261100.0,34.3134,34.4132,34.2862,34.3225,261100.0
2017-11-02 11:50:00,37.83,37.94,37.77,37.91,192866.0,34.3225,34.4223,34.2681,34.3951,192866.0
2017-11-02 12:00:00,37.92,38.01,37.91,37.99,150643.0,34.4042,34.4858,34.3951,34.4677,150643.0
2017-11-02 12:10:00,38.0,38.03,37.95,37.97,121887.0,34.4767,34.504,34.4314,34.4495,121887.0
2017-11-02 12:20:00,37.97,37.99,37.91,37.96,118339.0,34.4495,34.4677,34.3951,34.4405,118339.0
2017-11-02 12:30:00,37.96,37.96,37.87,37.88,151430.0,34.4405,34.4405,34.3588,34.3679,151430.0
2017-11-02 12:40:00,37.89,38.27,37.89,38.16,1301770.0,34.3769,34.7217,34.3769,34.6219,1301770.0
2017-11-02 12:50:00,38.16,38.36,38.15,38.33,269892.0,34.6219,34.8034,34.6128,34.7761,269892.0
2017-11-02 13:00:00,38.33,38.39,38.22,38.25,211664.0,34.7761,34.8306,34.6763,34.7036,211664.0
2017-11-02 13:10:00,38.26,38.35,38.25,38.28,137159.0,34.7126,34.7943,34.7036,34.7308,137159.0
2017-11-02 13:20:00,38.27,38.27,38.08,38.15,196115.0,34.7217,34.7217,34.5493,34.6128,196115.0
2017-11-02 13:30:00,38.15,38.15,38.03,38.05,159027.0,34.6128,34.6128,34.504,34.5221,159027.0
2017-11-02 13:40:00,38.05,38.09,38.01,38.01,164835.0,34.5221,34.5584,34.4858,34.4858,164835.0
2017-11-02 13:50:00,38.02,38.05,37.98,38.04,208096.0,34.4949,34.5221,34.4586,34.513,208096.0
2017-11-02 14:00:00,38.04,38.06,37.95,38.0,219715.0,34.513,34.5312,34.4314,34.4767,219715.0
2017-11-02 14:10:00,37.99,38.08,37.97,38.03,290047.0,34.4677,34.5493,34.4495,34.504,290047.0
2017-11-02 14:20:00,38.04,38.04,37.98,38.0,140459.0,34.513,34.513,34.4586,34.4767,140459.0
2017-11-02 14:30:00,38.01,38.04,37.99,38.04,169159.0,34.4858,34.513,34.4677,34.513,169159.0
2017-11-02 14:40:00,38.04,38.06,37.97,37.98,182291.0,34.513,34.5312,34.4495,34.4586,182291.0
2017-11-02 14:50:00,37.99,38.01,37.93,37.97,192040.0,34.4677,34.4858,34.4132,34.4495,192040.0
2017-11-02 15:00:00,37.98,38.01,37.93,37.95,267738.0,34.4586,34.4858,34.4132,34.4314,267738.0
2017-11-02 15:10:00,37.95,37.96,37.88,37.89,226152.0,34.4314,34.4405,34.3679,34.3769,226152.0
2017-11-02 15:20:00,37.9,37.97,37.89,37.96,362441.0,34.386,34.4495,34.3769,34.4405,362441.0
2017-11-02 15:30:00,37.95,38.0,37.92,38.0,789089.0,34.4314,34.4767,34.4042,34.4767,789089.0
2017-11-02 15:40:00,37.99,38.0,37.82,37.87,625758.0,34.4677,34.4767,34.3134,34.3588,625758.0
2017-11-02 15:50:00,37.87,37.94,37.85,37.88,1460010.0,34.3588,34.4223,34.3407,34.3679,1460010.0
2017-11-03 09:30:00,38.4,38.5,38.21,38.39,1672985.0,34.8397,34.9304,34.6673,34.8306,1672985.0
2017-11-03 09:40:00,38.39,38.49,38.33,38.44,639504.0,34.8306,34.9213,34.7761,34.8759,639504.0
2017-11-03 09:50:00,38.43,38.47,38.32,38.33,403402.0,34.8669,34.9032,34.7671,34.7761,403402.0
2017-11-03 10:00:00,38.34,38.38,38.22,38.28,336795.0,34.7852,34.8215,34.6763,34.7308,336795.0
2017-11-03 10:10:00,38.29,38.56,38.28,38.55,558646.0,34.7399,34.9848,34.7308,34.9757,558646.0
2017-11-03 10:20:00,38.56,38.61,38.55,38.57,783605.0,34.9848,35.0302,34.9757,34.9939,783605.0
2017-11-03 10:30:00,38.57,38.61,38.51,38.58,521428.0,34.9939,35.0302,34.9395,35.003,521428.0
2017-11-03 10:40:00,38.58,38.59,38.46,38.47,330874.0,35.003,35.012,34.8941,34.9032,330874.0
2017-11-03 10:50:00,38.47,38.57,38.45,38.56,220824.0,34.9032,34.9939,34.885,34.9848,220824.0
2017-11-03 11:00:00,38.56,38.61,38.53,38.58,296332.0,34.9848,35.0302,34.9576,35.003,296332.0
2017-11-03 11:10:00,38.58,38.61,38.55,38.58,360127.0,35.003,35.0302,34.9757,35.003,360127.0
2017-11-03 11:20:00,38.57,38.59,38.42,38.43,243123.0,34.9939,35.012,34.8578,34.8669,243123.0
2017-11-03 11:30:00,38.43,38.49,38.35,38.46,250928.0,34.8669,34.9213,34.7943,34.8941,250928.0
2017-11-03 11:40:00,38.46,38.49,38.41,38.45,77958.0,34.8941,34.9213,34.8487,34.885,77958.0
2017-11-03 11:50:00,38.45,38.46,38.35,38.39,128489.0,34.885,34.8941,34.7943,34.8306,128489.0
2017-11-03 12:00:00,38.39,38.41,38.35,38.39,143382.0,34.8306,34.8487,34.7943,34.8306,143382.0
2017-11-03 12:10:00,38.38,38.44,38.36,38.36,91536.0,34.8215,34.8759,34.8034,34.8034,91536.0
2017-11-03 12:20:00,38.36,38.38,38.3,38.33,108883.0,34.8034,34.8215,34.7489,34.7761,108883.0
2017-11-03 12:30:00,38.33,38.4,38.3,38.38,122762.0,34.7761,34.8397,34.7489,34.8215,122762.0
2017-11-03 12:40:00,38.39,38.61,38.39,38.54,732777.0,34.8306,35.0302,34.8306,34.9667,732777.0
2017-11-03 12:50:00,38.54,38.6,38.53,38.58,222614.0,34.9667,35.0211,34.9576,35.003,222614.0
2017-11-03 13:00:00,38.58,38.6,38.54,38.59,222308.0,35.003,35.0211,34.9667,35.012,222308.0
2017-11-03 13:10:00,38.59,38.61,38.57,38.58,248340.0,35.012,35.0302,34.9939,35.003,248340.0
2017-11-03 13:20:00,38.58,38.6,38.54,38.6,373805.0,35.003,35.0211,34.9667,35.0211,373805.0
2017-11-03 13:30:00,38.6,38.61,38.51,38.54,202573.0,35.0211,35.0302,34.9395,34.9667,202573.0
2017-11-03 13:40:00,38.53,38.56,38.52,38.54,100705.0,34.9576,34.9848,34.9485,34.9667,100705.0
2017-11-03 13:50:00,38.54,38.55,38.43,38.48,209134.0,34.9667,34.9757,34.8669,34.9122,209134.0
2017-11-03 14:00:00,38.48,38.53,38.45,38.52,115315.0,34.9122,34.9576,34.885,34.9485,115315.0
2017-11-03 14:10:00,38.52,38.53,38.47,38.48,105986.0,34.9485,34.9576,34.9032,34.9122,105986.0
2017-11-03 14:20:00,38.48,38.48,38.45,38.48,131305.0,34.9122,34.9122,34.885,34.9122,131305.0
2017-11-03 14:30:00,38.48,38.48,38.45,38.46,157846.0,34.9122,34.9122,34.885,34.8941,157846.0
2017-11-03 14:40:00,38.47,38.47,38.42,38.42,259890.0,34.9032,34.9032,34.8578,34.8578,259890.0
2017-11-03 14:50:00,38.42,38.45,38.42,38.42,137376.0,34.8578,34.885,34.8578,34.8578,137376.0
2017-11-03 15:00:00,38.43,38.43,38.4,38.43,193931.0,34.8669,34.8669,34.8397,34.8669,193931.0
2017-11-03 15:10:00,38.43,38.45,38.41,38.45,355719.0,34.8669,34.885,34.8487,34.885,355719.0
2017-11-03 15:20:00,38.45,38.45,38.4,38.41,226992.0,34.885,34.885,34.8397,34.8487,226992.0
2017-11-03 15:30:00,38.41,38.43,38.36,38.38,333145.0,34.8487,34.8669,34.8034,34.8215,333145.0
2017-11-03 15:40:00,38.38,38.41,38.35,38.41,399957.0,34.8215,34.8487,34.7943,34.8487,399957.0
2017-11-03 15:50:00,38.41,38.44,38.3,38.43,1287814.0,34.8487,34.8759,34.7489,34.8669,1287814.0
2017-11-06 09:30:00,39.01,39.18,38.68,38.96,1724217.0,35.3931,35.5473,35.0937,35.3477,1724217.0
2017-11-06 09:40:00,38.96,39.18,38.95,39.06,1241808.0,35.3477,35.5473,35.3387,35.4385,1241808.0
2017-11-06 09:50:00,39.07,39.12,38.81,39.01,795323.0,35.4475,35.4929,35.2116,35.3931,795323.0
2017-11-06 10:00:00,39.02,39.1,38.96,39.0,466445.0,35.4022,35.4748,35.3477,35.384,466445.0
2017-11-06 10:10:00,39.0,39.02,38.84,38.88,413141.0,35.384,35.4022,35.2389,35.2752,413141.0
2017-11-06 10:20:00,38.89,39.0,38.84,38.86,453204.0,35.2842,35.384,35.2389,35.257,453204.0
2017-11-06 10:30:00,38.86,38.9,38.77,38.85,377341.0,35.257,35.2933,35.1754,35.2479,377341.0
2017-11-06 10:40:00,38.85,38.91,38.84,38.88,288743.0,35.2479,35.3024,35.2389,35.2752,288743.0
2017-11-06 10:50:00,38.88,38.9,38.84,38.89,290890.0,35.2752,35.2933,35.2389,35.2842,290890.0
2017-11-06 11:00:00,38.88,38.9,38.75,38.79,500823.0,35.2752,35.2933,35.1572,35.1935,500823.0
2017-11-06 11:10:00,38.79,38.86,38.6,38.83,493457.0,35.1935,35.257,35.0211,35.2298,493457.0
2017-11-06 11:20:00,38.84,38.9,38.75,38.83,259058.0,35.2389,35.2933,35.1572,35.2298,259058.0
2017-11-06 11:30:00,38.83,38.87,38.78,38.79,191353.0,35.2298,35.2661,35.1844,35.1935,191353.0
2017-11-06 11:40:00,38.79,38.79,38.73,38.76,160080.0,35.1935,35.1935,35.1391,35.1663,160080.0
2017-11-06 11:50:00,38.76,38.76,38.65,38.7,199988.0,35.1663,35.1663,35.0665,35.1118,199988.0
2017-11-06 12:00:00,38.71,38.77,38.7,38.75,112456.0,35.1209,35.1754,35.1118,35.1572,112456.0
2017-11-06 12:10:00,38.75,38.83,38.72,38.77,141737.0,35.1572,35.2298,35.13,35.1754,141737.0
2017-11-06 12:20:00,38.77,38.85,38.76,38.82,94515.0,35.1754,35.2479,35.1663,35.2207,94515.0
2017-11-06 12:30:00,38.83,38.88,38.81,38.87,123049.0,35.2298,35.2752,35.2116,35.2661,123049.0
2017-11-06 12:40:00,38.87,38.95,38.84,38.94,191741.0,35.2661,35.3387,35.2389,35.3296,191741.0
2017-11-06 12:50:00,38.94,38.97,38.82,38.83,173121.0,35.3296,35.3568,35.2207,35.2298,173121.0
2017-11-06 13:00:00,38.82,38.82,38.74,38.8,123184.0,35.2207,35.2207,35.1481,35.2026,123184.0
2017-11-06 13:10:00,38.81,38.88,38.8,38.83,128073.0,35.2116,35.2752,35.2026,35.2298,128073.0
2017-11-06 13:20:00,38.84,38.9,38.83,38.9,476606.0,35.2389,35.2933,35.2298,35.2933,476606.0
2017-11-06 13:30:00,38.89,38.97,38.88,38.9,200084.0,35.2842,35.3568,35.2752,35.2933,200084.0
2017-11-06 13:40:00,38.9,38.98,38.89,38.96,140802.0,35.2933,35.3659,35.2842,35.3477,140802.0
2017-11-06 13:50:00,38.97,38.99,38.94,38.98,122383.0,35.3568,35.375,35.3296,35.3659,122383.0
2017-11-06 14:00:00,38.98,38.99,38.87,38.87,177873.0,35.3659,35.375,35.2661,35.2661,177873.0
2017-11-06 14:10:00,38.87,38.92,38.83,38.89,183911.0,35.2661,35.3114,35.2298,35.2842,183911.0
2017-11-06 14:20:00,38.9,38.91,38.86,38.87,155017.0,35.2933,35.3024,35.257,35.2661,155017.0
2017-11-06 14:30:00,38.86,38.92,38.86,38.92,113625.0,35.257,35.3114,35.257,35.3114,113625.0
2017-11-06 14:40:00,38.91,38.98,38.85,38.89,383521.0,35.3024,35.3659,35.2479,35.2842,383521.0
2017-11-06 14:50:00,38.9,38.91,38.82,38.87,140754.0,35.2933,35.3024,35.2207,35.2661,140754.0
2017-11-06 15:00:00,38.88,38.88,38.85,38.86,82814.0,35.2752,35.2752,35.2479,35.257,82814.0
2017-11-06 15:10:00,38.86,38.89,38.86,38.87,99471.0,35.257,35.2842,35.257,35.2661,99471.0
2017-11-06 15:20:00,38.87,38.89,38.84,38.86,194271.0,35.2661,35.2842,35.2389,35.257,194271.0
2017-11-06 15:30:00,38.86,38.88,38.84,38.87,223039.0,35.257,35.2752,35.2389,35.2661,223039.0
2017-11-06 15:40:00,38.87,38.95,38.85,38.95,367491.0,35.2661,35.3387,35.2479,35.3387,367491.0
2017-11-06 15:50:00,38.95,39.04,38.92,39.01,782244.0,35.3387,35.4203,35.3114,35.3931,782244.0
2017-11-07 09:30:00,39.69,39.69,39.35,39.45,1629849.0,36.0101,36.0101,35.7016,35.7923,1629849.0
2017-11-07 09:40:00,39.44,39.67,39.36,39.59,954980.0,35.7832,35.9919,35.7106,35.9193,954980.0
2017-11-07 09:50:00,39.59,39.67,39.49,39.5,550136.0,35.9193,35.9919,35.8286,35.8377,550136.0
2017-11-07 10:00:00,39.51,39.52,39.3,39.36,632110.0,35.8467,35.8558,35.6562,35.7106,632110.0
2017-11-07 10:10:00,39.37,39.39,39.09,39.21,726163.0,35.7197,35.7379,35.4657,35.5746,726163.0
2017-11-07 10:20:00,39.22,39.38,39.18,39.37,506453.0,35.5836,35.7288,35.5473,35.7197,506453.0
2017-11-07 10:30:00,39.37,39.48,39.35,39.41,448294.0,35.7197,35.8195,35.7016,35.756,448294.0
2017-11-07 10:40:00,39.41,39.49,39.29,39.35,418823.0,35.756,35.8286,35.6471,35.7016,418823.0
2017-11-07 10:50:00,39.34,39.49,39.27,39.46,451360.0,35.6925,35.8286,35.629,35.8014,451360.0
2017-11-07 11:00:00,39.47,39.48,39.39,39.44,213577.0,35.8104,35.8195,35.7379,35.7832,213577.0
2017-11-07 11:10:00,39.44,39.53,39.43,39.48,312095.0,35.7832,35.8649,35.7742,35.8195,312095.0
2017-11-07 11:20:00,39.49,39.5,39.36,39.47,293413.0,35.8286,35.8377,35.7106,35.8104,293413.0
2017-11-07 11:30:00,39.47,39.56,39.45,39.54,187509.0,35.8104,35.8921,35.7923,35.874,187509.0
2017-11-07 11:40:00,39.54,39.56,39.47,39.48,167786.0,35.874,35.8921,35.8104,35.8195,167786.0
2017-11-07 11:50:00,39.48,39.49,39.33,39.36,248764.0,35.8195,35.8286,35.6834,35.7106,248764.0
2017-11-07 12:00:00,39.36,39.38,39.3,39.33,215458.0,35.7106,35.7288,35.6562,35.6834,215458.0
2017-11-07 12:10:00,39.32,39.48,39.27,39.39,263189.0,35.6744,35.8195,35.629,35.7379,263189.0
2017-11-07 12:20:00,39.39,39.43,39.35,39.43,135211.0,35.7379,35.7742,35.7016,35.7742,135211.0
2017-11-07 12:30:00,39.43,39.53,39.4,39.52,178447.0,35.7742,35.8649,35.7469,35.8558,178447.0
2017-11-07 12:40:00,39.51,39.53,39.43,39.49,130277.0,35.8467,35.8649,35.7742,35.8286,130277.0
2017-11-07 12:50:00,39.49,39.59,39.48,39.48,235389.0,35.8286,35.9193,35.8195,35.8195,235389.0
2017-11-07 13:00:00,39.48,39.53,39.47,39.51,123125.0,35.8195,35.8649,35.8104,35.8467,123125.0
2017-11-07 13:10:00,39.51,39.55,39.51,39.52,109659.0,35.8467,35.883,35.8467,35.8558,109659.0
2017-11-07 13:20:00,39.52,39.63,39.51,39.62,303315.0,35.8558,35.9556,35.8467,35.9465,303315.0
2017-11-07 13:30:00,39.61,39.66,39.61,39.65,182680.0,35.9375,35.9828,35.9375,35.9738,182680.0
2017-11-07 13:40:00,39.65,39.75,39.64,39.75,285401.0,35.9738,36.0645,35.9647,36.0645,285401.0
2017-11-07 13:50:00,39.75,39.75,39.7,39.7,119537.0,36.0645,36.0645,36.0191,36.0191,119537.0
2017-11-07 14:00:00,39.7,39.72,39.61,39.66,202765.0,36.0191,36.0373,35.9375,35.9828,202765.0
2017-11-07 14:10:00,39.66,39.67,39.52,39.54,173659.0,35.9828,35.9919,35.8558,35.874,173659.0
2017-11-07 14:20:00,39.54,39.55,39.51,39.52,108302.0,35.874,35.883,35.8467,35.8558,108302.0
2017-11-07 14:30:00,39.51,39.55,39.51,39.54,115545.0,35.8467,35.883,35.8467,35.874,115545.0
2017-11-07 14:40:00,39.55,39.59,39.54,39.58,160323.0,35.883,35.9193,35.874,35.9102,160323.0
2017-11-07 14:50:00,39.58,39.69,39.57,39.62,198668.0,35.9102,36.0101,35.9012,35.9465,198668.0
2017-11-07 15:00:00,39.62,39.65,39.6,39.63,112744.0,35.9465,35.9738,35.9284,35.9556,112744.0
2017-11-07 15:10:00,39.63,39.66,39.61,39.66,144441.0,35.9556,35.9828,35.9375,35.9828,144441.0
2017-11-07 15:20:00,39.66,39.72,39.62,39.7,201509.0,35.9828,36.0373,35.9465,36.0191,201509.0
2017-11-07 15:30:00,39.71,39.83,39.69,39.83,341874.0,36.0282,36.1371,36.0101,36.1371,341874.0
2017-11-07 15:40:00,39.83,39.88,39.79,39.8,520061.0,36.1371,36.1824,36.1008,36.1099,520061.0
2017-11-07 15:50:00,39.8,39.9,39.76,39.79,833547.0,36.1099,36.2006,36.0736,36.1008,833547.0
2017-11-08 09:30:00,39.91,40.67,39.85,40.37,2719154.0,36.2097,36.8992,36.1552,36.627,2719154.0
2017-11-08 09:40:00,40.37,40.43,40.0,40.36,1326916.0,36.627,36.6814,36.2913,36.6179,1326916.0
2017-11-08 09:50:00,40.36,40.46,40.14,40.2,847501.0,36.6179,36.7087,36.4183,36.4728,847501.0
2017-11-08 10:00:00,40.2,40.32,40.17,40.22,554053.0,36.4728,36.5816,36.4455,36.4909,554053.0
2017-11-08 10:10:00,40.22,40.22,39.96,39.98,712579.0,36.4909,36.4909,36.255,36.2732,712579.0
2017-11-08 10:20:00,39.98,40.11,39.92,40.02,515390.0,36.2732,36.3911,36.2187,36.3095,515390.0
2017-11-08 10:30:00,40.02,40.18,40.01,40.13,365776.0,36.3095,36.4546,36.3004,36.4093,365776.0
2017-11-08 10:40:00,40.12,40.21,40.02,40.03,366048.0,36.4002,36.4818,36.3095,36.3185,366048.0
2017-11-08 10:50:00,40.02,40.09,40.0,40.04,222298.0,36.3095,36.373,36.2913,36.3276,222298.0
2017-11-08 11:00:00,40.05,40.25,40.05,40.24,260187.0,36.3367,36.5181,36.3367,36.5091,260187.0
2017-11-08 11:10:00,40.24,40.29,40.11,40.24,205185.0,36.5091,36.5544,36.3911,36.5091,205185.0
2017-11-08 11:20:00,40.24,40.34,40.21,40.34,179088.0,36.5091,36.5998,36.4818,36.5998,179088.0
2017-11-08 11:30:00,40.34,40.4,40.28,40.38,211040.0,36.5998,36.6542,36.5453,36.6361,211040.0
2017-11-08 11:40:00,40.38,40.56,40.37,40.54,405743.0,36.6361,36.7994,36.627,36.7812,405743.0
2017-11-08 11:50:00,40.54,40.55,40.42,40.5,194491.0,36.7812,36.7903,36.6724,36.7449,194491.0
2017-11-08 12:00:00,40.5,40.55,40.43,40.47,194981.0,36.7449,36.7903,36.6814,36.7177,194981.0
2017-11-08 12:10:00,40.47,40.6,40.46,40.59,292853.0,36.7177,36.8357,36.7087,36.8266,292853.0
2017-11-08 12:20:00,40.6,40.73,40.55,40.72,357738.0,36.8357,36.9536,36.7903,36.9446,357738.0
2017-11-08 12:30:00,40.71,40.83,40.65,40.76,538218.0,36.9355,37.0444,36.881,36.9808,538218.0
2017-11-08 12:40:00,40.75,40.76,40.62,40.75,203717.0,36.9718,36.9808,36.8538,36.9718,203717.0
2017-11-08 12:50:00,40.75,40.8,40.51,40.52,382588.0,36.9718,37.0171,36.754,36.7631,382588.0
2017-11-08 13:00:00,40.51,40.61,40.46,40.55,257445.0,36.754,36.8448,36.7087,36.7903,257445.0
2017-11-08 13:10:00,40.54,40.63,40.52,40.63,178574.0,36.7812,36.8629,36.7631,36.8629,178574.0
2017-11-08 13:20:00,40.62,40.7,40.58,40.64,177015.0,36.8538,36.9264,36.8175,36.872,177015.0
2017-11-08 13:30:00,40.64,40.64,40.55,40.55,149427.0,36.872,36.872,36.7903,36.7903,149427.0
2017-11-08 13:40:00,40.56,40.59,40.55,40.56,96896.0,36.7994,36.8266,36.7903,36.7994,96896.0
2017-11-08 13:50:00,40.56,40.58,40.51,40.56,158936.0,36.7994,36.8175,36.754,36.7994,158936.0
2017-11-08 14:00:00,40.56,40.57,40.5,40.51,115510.0,36.7994,36.8085,36.7449,36.754,115510.0
2017-11-08 14:10:00,40.52,40.55,40.5,40.52,111051.0,36.7631,36.7903,36.7449,36.7631,111051.0
2017-11-08 14:20:00,40.53,40.53,40.41,40.48,186928.0,36.7722,36.7722,36.6633,36.7268,186928.0
2017-11-08 14:30:00,40.48,40.5,40.45,40.47,313646.0,36.7268,36.7449,36.6996,36.7177,313646.0
2017-11-08 14:40:00,40.46,40.49,40.38,40.39,269009.0,36.7087,36.7359,36.6361,36.6451,269009.0
2017-11-08 14:50:00,40.4,40.4,40.33,40.38,189925.0,36.6542,36.6542,36.5907,36.6361,189925.0
2017-11-08 15:00:00,40.38,40.43,40.37,40.39,106088.0,36.6361,36.6814,36.627,36.6451,106088.0
2017-11-08 15:10:00,40.4,40.41,40.27,40.32,296744.0,36.6542,36.6633,36.5363,36.5816,296744.0
2017-11-08 15:20:00,40.32,40.33,40.3,40.3,193799.0,36.5816,36.5907,36.5635,36.5635,193799.0
2017-11-08 15:30:00,40.3,40.32,40.22,40.25,304538.0,36.5635,36.5816,36.4909,36.5181,304538.0
2017-11-08 15:40:00,40.26,40.34,40.24,40.33,386693.0,36.5272,36.5998,36.5091,36.5907,386693.0
2017-11-08 15:50:00,40.33,40.4,40.31,40.33,951353.0,36.5907,36.6542,36.5726,36.5907,951353.0
2017-11-09 09:30:00,40.19,40.22,39.5,39.66,1637181.0,36.4637,36.4909,35.8377,35.9828,1637181.0
2017-11-09 09:40:00,39.65,39.66,39.26,39.44,945522.0,35.9738,35.9828,35.6199,35.7832,945522.0
2017-11-09 09:50:00,39.44,39.65,39.25,39.56,554046.0,35.7832,35.9738,35.6108,35.8921,554046.0
2017-11-09 10:00:00,39.55,39.7,39.43,39.56,759883.0,35.883,36.0191,35.7742,35.8921,759883.0
2017-11-09 10:10:00,39.56,39.8,39.55,39.76,595162.0,35.8921,36.1099,35.883,36.0736,595162.0
2017-11-09 10:20:00,39.75,39.85,39.68,39.73,347386.0,36.0645,36.1552,36.001,36.0463,347386.0
2017-11-09 10:30:00,39.73,39.75,39.44,39.48,357347.0,36.0463,36.0645,35.7832,35.8195,357347.0
2017-11-09 10:40:00,39.47,39.59,39.41,39.58,306212.0,35.8104,35.9193,35.756,35.9102,306212.0
2017-11-09 10:50:00,39.59,39.62,39.51,39.6,296502.0,35.9193,35.9465,35.8467,35.9284,296502.0
2017-11-09 11:00:00,39.61,39.62,39.46,39.48,256370.0,35.9375,35.9465,35.8014,35.8195,256370.0
2017-11-09 11:10:00,39.48,39.55,39.45,39.55,190329.0,35.8195,35.883,35.7923,35.883,190329.0
2017-11-09 11:20:00,39.54,39.6,39.42,39.59,252275.0,35.874,35.9284,35.7651,35.9193,252275.0
2017-11-09 11:30:00,39.58,39.71,39.51,39.62,204887.0,35.9102,36.0282,35.8467,35.9465,204887.0
2017-11-09 11:40:00,39.62,39.66,39.52,39.65,199107.0,35.9465,35.9828,35.8558,35.9738,199107.0
2017-11-09 11:50:00,39.65,39.65,39.48,39.49,296054.0,35.9738,35.9738,35.8195,35.8286,296054.0
2017-11-09 12:00:00,39.48,39.49,39.27,39.44,557549.0,35.8195,35.8286,35.629,35.7832,557549.0
2017-11-09 12:10:00,39.44,39.46,39.27,39.35,337691.0,35.7832,35.8014,35.629,35.7016,337691.0
2017-11-09 12:20:00,39.36,39.4,39.24,39.29,268021.0,35.7106,35.7469,35.6018,35.6471,268021.0
2017-11-09 12:30:00,39.29,39.32,39.16,39.25,264437.0,35.6471,35.6744,35.5292,35.6108,264437.0
2017-11-09 12:40:00,39.24,39.25,38.89,38.97,680869.0,35.6018,35.6108,35.2842,35.3568,680869.0
2017-11-09 12:50:00,38.96,39.1,38.91,39.09,363888.0,35.3477,35.4748,35.3024,35.4657,363888.0
2017-11-09 13:00:00,39.1,39.22,38.97,39.2,199736.0,35.4748,35.5836,35.3568,35.5655,199736.0
2017-11-09 13:10:00,39.19,39.34,39.15,39.29,219551.0,35.5564,35.6925,35.5201,35.6471,219551.0
2017-11-09 13:20:00,39.28,39.39,39.25,39.26,275663.0,35.6381,35.7379,35.6108,35.6199,275663.0
2017-11-09 13:30:00,39.25,39.45,39.24,39.36,417941.0,35.6108,35.7923,35.6018,35.7106,417941.0
2017-11-09 13:40:00,39.35,39.45,39.3,39.4,238916.0,35.7016,35.7923,35.6562,35.7469,238916.0
2017-11-09 13:50:00,39.4,39.43,39.33,39.35,249874.0,35.7469,35.7742,35.6834,35.7016,249874.0
2017-11-09 14:00:00,39.34,39.5,39.34,39.5,309201.0,35.6925,35.8377,35.6925,35.8377,309201.0
2017-11-09 14:10:00,39.5,39.51,39.44,39.44,224019.0,35.8377,35.8467,35.7832,35.7832,224019.0
2017-11-09 14:20:00,39.44,39.47,39.42,39.45,168885.0,35.7832,35.8104,35.7651,35.7923,168885.0
2017-11-09 14:30:00,39.44,39.5,39.4,39.41,177853.0,35.7832,35.8377,35.7469,35.756,177853.0
2017-11-09 14:40:00,39.42,39.5,39.39,39.49,281766.0,35.7651,35.8377,35.7379,35.8286,281766.0
2017-11-09 14:50:00,39.49,39.53,39.45,39.49,192233.0,35.8286,35.8649,35.7923,35.8286,192233.0
2017-11-09 15:00:00,39.49,39.54,39.46,39.5,125341.0,35.8286,35.874,35.8014,35.8377,125341.0
2017-11-09 15:10:00,39.5,39.51,39.46,39.47,348236.0,35.8377,35.8467,35.8014,35.8104,348236.0
2017-11-09 15:20:00,39.47,39.59,39.46,39.54,249705.0,35.8104,35.9193,35.8014,35.874,249705.0
2017-11-09 15:30:00,39.54,39.77,39.54,39.75,328388.0,35.874,36.0826,35.874,36.0645,328388.0
2017-11-09 15:40:00,39.75,39.81,39.73,39.73,433697.0,36.0645,36.1189,36.0463,36.0463,433697.0
2017-11-09 15:50:00,39.74,39.83,39.71,39.8,1038419.0,36.0554,36.1371,36.0282,36.1099,1038419.0
2017-11-10 09:30:00,39.83,39.95,39.44,39.64,1799527.0,36.1371,36.2459,35.7832,35.9647,1799527.0
2017-11-10 09:40:00,39.64,39.64,39.22,39.41,822609.0,35.9647,35.9647,35.5836,35.756,822609.0
2017-11-10 09:50:00,39.41,39.51,39.27,39.49,573232.0,35.756,35.8467,35.629,35.8286,573232.0
2017-11-10 10:00:00,39.49,39.51,39.33,39.38,356724.0,35.8286,35.8467,35.6834,35.7288,356724.0
2017-11-10 10:10:00,39.37,39.48,39.36,39.48,302113.0,35.7197,35.8195,35.7106,35.8195,302113.0
2017-11-10 10:20:00,39.48,39.48,39.38,39.47,216937.0,35.8195,35.8195,35.7288,35.8104,216937.0
2017-11-10 10:30:00,39.47,39.48,39.29,39.32,397360.0,35.8104,35.8195,35.6471,35.6744,397360.0
2017-11-10 10:40:00,39.33,39.37,39.27,39.34,296426.0,35.6834,35.7197,35.629,35.6925,296426.0
2017-11-10 10:50:00,39.34,39.35,39.22,39.26,323918.0,35.6925,35.7016,35.5836,35.6199,323918.0
2017-11-10 11:00:00,39.25,39.32,39.2,39.24,335778.0,35.6108,35.6744,35.5655,35.6018,335778.0
2017-11-10 11:10:00,39.24,39.33,39.17,39.3,329560.0,35.6018,35.6834,35.5383,35.6562,329560.0
2017-11-10 11:20:00,39.3,39.54,39.25,39.53,376361.0,35.6562,35.874,35.6108,35.8649,376361.0
2017-11-10 11:30:00,39.52,39.53,39.44,39.49,277265.0,35.8558,35.8649,35.7832,35.8286,277265.0
2017-11-10 11:40:00,39.49,39.62,39.46,39.48,303288.0,35.8286,35.9465,35.8014,35.8195,303288.0
2017-11-10 11:50:00,39.47,39.53,39.47,39.52,158876.0,35.8104,35.8649,35.8104,35.8558,158876.0
2017-11-10 12:00:00,39.52,39.86,39.5,39.82,429317.0,35.8558,36.1643,35.8377,36.128,429317.0
2017-11-10 12:10:00,39.82,39.95,39.79,39.88,283760.0,36.128,36.2459,36.1008,36.1824,283760.0
2017-11-10 12:20:00,39.88,39.98,39.84,39.86,242687.0,36.1824,36.2732,36.1461,36.1643,242687.0
2017-11-10 12:30:00,39.86,39.88,39.74,39.82,329947.0,36.1643,36.1824,36.0554,36.128,329947.0
2017-11-10 12:40:00,39.82,39.93,39.76,39.89,220410.0,36.128,36.2278,36.0736,36.1915,220410.0
2017-11-10 12:50:00,39.9,39.96,39.85,39.87,292446.0,36.2006,36.255,36.1552,36.1734,292446.0
2017-11-10 13:00:00,39.88,39.89,39.81,39.85,117169.0,36.1824,36.1915,36.1189,36.1552,117169.0
2017-11-10 13:10:00,39.85,39.98,39.84,39.96,294191.0,36.1552,36.2732,36.1461,36.255,294191.0
2017-11-10 13:20:00,39.95,39.98,39.89,39.96,167770.0,36.2459,36.2732,36.1915,36.255,167770.0
2017-11-10 13:30:00,39.96,40.01,39.93,39.99,346662.0,36.255,36.3004,36.2278,36.2822,346662.0
2017-11-10 13:40:00,39.98,40.01,39.91,39.93,196382.0,36.2732,36.3004,36.2097,36.2278,196382.0
2017-11-10 13:50:00,39.94,40.09,39.94,40.06,252802.0,36.2369,36.373,36.2369,36.3457,252802.0
2017-11-10 14:00:00,40.07,40.33,40.06,40.29,488689.0,36.3548,36.5907,36.3457,36.5544,488689.0
2017-11-10 14:10:00,40.29,40.4,40.26,40.33,345466.0,36.5544,36.6542,36.5272,36.5907,345466.0
2017-11-10 14:20:00,40.34,40.34,40.03,40.15,297798.0,36.5998,36.5998,36.3185,36.4274,297798.0
2017-11-10 14:30:00,40.14,40.23,40.09,40.22,290971.0,36.4183,36.5,36.373,36.4909,290971.0
2017-11-10 14:40:00,40.22,40.27,40.17,40.23,176497.0,36.4909,36.5363,36.4455,36.5,176497.0
2017-11-10 14:50:00,40.23,40.3,40.23,40.29,208144.0,36.5,36.5635,36.5,36.5544,208144.0
2017-11-10 15:00:00,40.29,40.34,40.28,40.29,307669.0,36.5544,36.5998,36.5453,36.5544,307669.0
2017-11-10 15:10:00,40.3,40.31,40.21,40.22,348726.0,36.5635,36.5726,36.4818,36.4909,348726.0
2017-11-10 15:20:00,40.22,40.22,40.14,40.16,227401.0,36.4909,36.4909,36.4183,36.4365,227401.0
2017-11-10 15:30:00,40.16,40.16,40.03,40.06,391436.0,36.4365,36.4365,36.3185,36.3457,391436.0
2017-11-10 15:40:00,40.07,40.1,39.95,39.98,644255.0,36.3548,36.382,36.2459,36.2732,644255.0
2017-11-10 15:50:00,39.98,40.02,39.83,39.95,1464545.0,36.2732,36.3095,36.1371,36.2459,1464545.0
2017-11-13 09:30:00,41.97,42.77,41.6,41.7,7603916.0,38.0787,38.8045,37.743,37.8337,7603916.0
2017-11-13 09:40:00,41.71,41.86,40.85,40.85,3542787.0,37.8428,37.9789,37.0625,37.0625,3542787.0
2017-11-13 09:50:00,40.87,41.63,40.86,41.61,2280629.0,37.0806,37.7702,37.0716,37.752,2280629.0
2017-11-13 10:00:00,41.62,42.0,41.49,41.9,2196439.0,37.7611,38.1059,37.6432,38.0151,2196439.0
2017-11-13 10:10:00,41.9,42.2,41.71,41.97,2052802.0,38.0151,38.2873,37.8428,38.0787,2052802.0
2017-11-13 10:20:00,41.97,42.25,41.91,42.02,1724622.0,38.0787,38.3327,38.0242,38.124,1724622.0
2017-11-13 10:30:00,42.01,42.06,41.71,41.71,866773.0,38.1149,38.1603,37.8428,37.8428,866773.0
2017-11-13 10:40:00,41.73,41.99,41.64,41.81,798562.0,37.8609,38.0968,37.7793,37.9335,798562.0
2017-11-13 10:50:00,41.8,42.08,41.75,41.77,673772.0,37.9244,38.1785,37.8791,37.8972,673772.0
2017-11-13 11:00:00,41.77,41.84,41.68,41.79,591803.0,37.8972,37.9607,37.8155,37.9153,591803.0
2017-11-13 11:10:00,41.79,41.95,41.75,41.94,593490.0,37.9153,38.0605,37.8791,38.0514,593490.0
2017-11-13 11:20:00,41.94,42.02,41.81,41.94,595517.0,38.0514,38.124,37.9335,38.0514,595517.0
2017-11-13 11:30:00,41.94,42.15,41.83,42.09,764340.0,38.0514,38.242,37.9516,38.1875,764340.0
2017-11-13 11:40:00,42.09,42.16,41.99,42.02,711959.0,38.1875,38.251,38.0968,38.124,711959.0
2017-11-13 11:50:00,42.02,42.17,41.99,42.07,556979.0,38.124,38.2601,38.0968,38.1694,556979.0
2017-11-13 12:00:00,42.06,42.06,41.88,42.0,418158.0,38.1603,38.1603,37.997,38.1059,418158.0
2017-11-13 12:10:00,41.99,42.15,41.93,42.15,469271.0,38.0968,38.242,38.0424,38.242,469271.0
2017-11-13 12:20:00,42.15,42.3,42.02,42.22,768940.0,38.242,38.3781,38.124,38.3055,768940.0
2017-11-13 12:30:00,42.22,42.23,42.1,42.2,329226.0,38.3055,38.3145,38.1966,38.2873,329226.0
2017-11-13 12:40:00,42.19,42.23,41.92,42.0,499441.0,38.2783,38.3145,38.0333,38.1059,499441.0
2017-11-13 12:50:00,42.0,42.1,42.0,42.05,294044.0,38.1059,38.1966,38.1059,38.1512,294044.0
2017-11-13 13:00:00,42.06,42.13,42.04,42.07,424023.0,38.1603,38.2238,38.1422,38.1694,424023.0
2017-11-13 13:10:00,42.07,42.07,41.85,41.88,395616.0,38.1694,38.1694,37.9698,37.997,395616.0
2017-11-13 13:20:00,41.88,42.05,41.87,41.92,295233.0,37.997,38.1512,37.9879,38.0333,295233.0
2017-11-13 13:30:00,41.92,42.01,41.9,41.92,378174.0,38.0333,38.1149,38.0151,38.0333,378174.0
2017-11-13 13:40:00,41.92,42.01,41.91,41.97,265997.0,38.0333,38.1149,38.0242,38.0787,265997.0
2017-11-13 13:50:00,41.97,42.03,41.91,41.98,207772.0,38.0787,38.1331,38.0242,38.0877,207772.0
2017-11-13 14:00:00,41.99,42.05,41.96,42.0,257764.0,38.0968,38.1512,38.0696,38.1059,257764.0
2017-11-13 14:10:00,42.0,42.02,41.4,41.43,873677.0,38.1059,38.124,37.5615,37.5887,873677.0
2017-11-13 14:20:00,41.43,41.67,41.38,41.61,735814.0,37.5887,37.8065,37.5434,37.752,735814.0
2017-11-13 14:30:00,41.6,41.68,41.55,41.64,348484.0,37.743,37.8155,37.6976,37.7793,348484.0
2017-11-13 14:40:00,41.64,41.64,41.46,41.53,311119.0,37.7793,37.7793,37.6159,37.6795,311119.0
2017-11-13 14:50:00,41.54,41.78,41.51,41.68,345326.0,37.6885,37.9063,37.6613,37.8155,345326.0
2017-11-13 15:00:00,41.68,41.7,41.62,41.66,158937.0,37.8155,37.8337,37.7611,37.7974,158937.0
2017-11-13 15:10:00,41.66,41.76,41.65,41.72,338908.0,37.7974,37.8881,37.7883,37.8518,338908.0
2017-11-13 15:20:00,41.73,41.9,41.64,41.66,485988.0,37.8609,38.0151,37.7793,37.7974,485988.0
2017-11-13 15:30:00,41.66,41.67,41.47,41.62,534206.0,37.7974,37.8065,37.625,37.7611,534206.0
2017-11-13 15:40:00,41.62,41.64,41.43,41.47,668142.0,37.7611,37.7793,37.5887,37.625,668142.0
2017-11-13 15:50:00,41.46,41.47,41.21,41.35,1450396.0,37.6159,37.625,37.3891,37.5161,1450396.0
2017-11-14 09:30:00,40.96,41.05,40.06,40.19,3003994.0,37.1623,37.244,36.3457,36.4637,3003994.0
2017-11-14 09:40:00,40.18,40.18,39.6,39.8,2592363.0,36.4546,36.4546,35.9284,36.1099,2592363.0
2017-11-14 09:50:00,39.8,39.95,39.36,39.36,1939098.0,36.1099,36.2459,35.7106,35.7106,1939098.0
2017-11-14 10:00:00,39.37,39.46,39.14,39.2,1725906.0,35.7197,35.8014,35.511,35.5655,1725906.0
2017-11-14 10:10:00,39.2,39.57,39.18,39.54,1134566.0,35.5655,35.9012,35.5473,35.874,1134566.0
2017-11-14 10:20:00,39.53,39.68,39.34,39.6,947424.0,35.8649,36.001,35.6925,35.9284,947424.0
2017-11-14 10:30:00,39.61,39.8,39.49,39.8,892248.0,35.9375,36.1099,35.8286,36.1099,892248.0
2017-11-14 10:40:00,39.8,39.82,39.58,39.6,886721.0,36.1099,36.128,35.9102,35.9284,886721.0
2017-11-14 10:50:00,39.59,39.65,39.37,39.41,652949.0,35.9193,35.9738,35.7197,35.756,652949.0
2017-11-14 11:00:00,39.41,39.51,39.28,39.46,461736.0,35.756,35.8467,35.6381,35.8014,461736.0
2017-11-14 11:10:00,39.46,39.6,39.38,39.59,492025.0,35.8014,35.9284,35.7288,35.9193,492025.0
2017-11-14 11:20:00,39.58,39.59,39.34,39.4,452090.0,35.9102,35.9193,35.6925,35.7469,452090.0
2017-11-14 11:30:00,39.4,39.42,39.2,39.27,680173.0,35.7469,35.7651,35.5655,35.629,680173.0
2017-11-14 11:40:00,39.27,39.39,39.07,39.39,735568.0,35.629,35.7379,35.4475,35.7379,735568.0
2017-11-14 11:50:00,39.39,39.44,39.2,39.28,486036.0,35.7379,35.7832,35.5655,35.6381,486036.0
2017-11-14 12:00:00,39.27,39.28,38.83,38.92,954961.0,35.629,35.6381,35.2298,35.3114,954961.0
2017-11-14 12:10:00,38.91,38.98,38.66,38.72,861555.0,35.3024,35.3659,35.0755,35.13,861555.0
2017-11-14 12:20:00,38.71,38.88,38.41,38.53,864227.0,35.1209,35.2752,34.8487,34.9576,864227.0
2017-11-14 12:30:00,38.52,38.67,38.44,38.54,510331.0,34.9485,35.0846,34.8759,34.9667,510331.0
2017-11-14 12:40:00,38.54,38.78,38.44,38.68,805361.0,34.9667,35.1844,34.8759,35.0937,805361.0
2017-11-14 12:50:00,38.69,38.82,38.66,38.66,786430.0,35.1028,35.2207,35.0755,35.0755,786430.0
2017-11-14 13:00:00,38.66,38.66,38.4,38.49,568027.0,35.0755,35.0755,34.8397,34.9213,568027.0
2017-11-14 13:10:00,38.5,38.59,38.43,38.46,536116.0,34.9304,35.012,34.8669,34.8941,536116.0
2017-11-14 13:20:00,38.46,38.67,38.41,38.6,543573.0,34.8941,35.0846,34.8487,35.0211,543573.0
2017-11-14 13:30:00,38.59,38.6,38.41,38.47,528088.0,35.012,35.0211,34.8487,34.9032,528088.0
2017-11-14 13:40:00,38.46,38.5,38.25,38.41,953996.0,34.8941,34.9304,34.7036,34.8487,953996.0
2017-11-14 13:50:00,38.42,38.5,38.33,38.47,502558.0,34.8578,34.9304,34.7761,34.9032,502558.0
2017-11-14 14:00:00,38.47,38.64,38.46,38.53,480219.0,34.9032,35.0574,34.8941,34.9576,480219.0
2017-11-14 14:10:00,38.52,38.59,38.45,38.53,593327.0,34.9485,35.012,34.885,34.9576,593327.0
2017-11-14 14:20:00,38.52,38.7,38.49,38.62,629099.0,34.9485,35.1118,34.9213,35.0393,629099.0
2017-11-14 14:30:00,38.62,38.63,38.55,38.6,406181.0,35.0393,35.0483,34.9757,35.0211,406181.0
2017-11-14 14:40:00,38.6,38.81,38.59,38.76,640339.0,35.0211,35.2116,35.012,35.1663,640339.0
2017-11-14 14:50:00,38.76,38.76,38.61,38.74,457102.0,35.1663,35.1663,35.0302,35.1481,457102.0
2017-11-14 15:00:00,38.73,38.91,38.71,38.86,649858.0,35.1391,35.3024,35.1209,35.257,649858.0
2017-11-14 15:10:00,38.85,38.95,38.84,38.94,448842.0,35.2479,35.3387,35.2389,35.3296,448842.0
2017-11-14 15:20:00,38.94,38.97,38.86,38.96,708908.0,35.3296,35.3568,35.257,35.3477,708908.0
2017-11-14 15:30:00,38.96,38.98,38.75,38.8,755459.0,35.3477,35.3659,35.1572,35.2026,755459.0
2017-11-14 15:40:00,38.8,38.81,38.68,38.76,761707.0,35.2026,35.2116,35.0937,35.1663,761707.0
2017-11-14 15:50:00,38.76,38.94,38.74,38.89,1470794.0,35.1663,35.3296,35.1481,35.2842,1470794.0
2017-11-15 09:30:00,38.5,38.58,38.25,38.32,1635157.0,34.9304,35.003,34.7036,34.7671,1635157.0
2017-11-15 09:40:00,38.32,38.36,37.93,38.01,1910670.0,34.7671,34.8034,34.4132,34.4858,1910670.0
2017-11-15 09:50:00,38.0,38.09,37.85,37.91,1178459.0,34.4767,34.5584,34.3407,34.3951,1178459.0
2017-11-15 10:00:00,37.9,37.98,37.79,37.86,838491.0,34.386,34.4586,34.2862,34.3497,838491.0
2017-11-15 10:10:00,37.86,38.29,37.85,38.25,842819.0,34.3497,34.7399,34.3407,34.7036,842819.0
2017-11-15 10:20:00,38.25,38.37,38.19,38.3,567303.0,34.7036,34.8124,34.6491,34.7489,567303.0
2017-11-15 10:30:00,38.29,38.56,38.29,38.41,510863.0,34.7399,34.9848,34.7399,34.8487,510863.0
2017-11-15 10:40:00,38.42,38.48,38.18,38.23,453619.0,34.8578,34.9122,34.6401,34.6854,453619.0
2017-11-15 10:50:00,38.23,38.3,38.1,38.29,406925.0,34.6854,34.7489,34.5675,34.7399,406925.0
2017-11-15 11:00:00,38.29,38.57,38.27,38.55,365377.0,34.7399,34.9939,34.7217,34.9757,365377.0
2017-11-15 11:10:00,38.55,38.57,38.43,38.45,255537.0,34.9757,34.9939,34.8669,34.885,255537.0
2017-11-15 11:20:00,38.44,38.61,38.33,38.59,371071.0,34.8759,35.0302,34.7761,35.012,371071.0
2017-11-15 11:30:00,38.59,38.61,38.51,38.61,310876.0,35.012,35.0302,34.9395,35.0302,310876.0
2017-11-15 11:40:00,38.61,38.77,38.6,38.66,450122.0,35.0302,35.1754,35.0211,35.0755,450122.0
2017-11-15 11:50:00,38.66,38.71,38.6,38.67,222651.0,35.0755,35.1209,35.0211,35.0846,222651.0
2017-11-15 12:00:00,38.67,38.68,38.5,38.56,341524.0,35.0846,35.0937,34.9304,34.9848,341524.0
2017-11-15 12:10:00,38.55,38.65,38.51,38.62,182958.0,34.9757,35.0665,34.9395,35.0393,182958.0
2017-11-15 12:20:00,38.62,38.69,38.56,38.68,188099.0,35.0393,35.1028,34.9848,35.0937,188099.0
2017-11-15 12:30:00,38.69,38.76,38.65,38.76,132494.0,35.1028,35.1663,35.0665,35.1663,132494.0
2017-11-15 12:40:00,38.75,38.76,38.63,38.68,186132.0,35.1572,35.1663,35.0483,35.0937,186132.0
2017-11-15 12:50:00,38.68,38.75,38.66,38.75,164202.0,35.0937,35.1572,35.0755,35.1572,164202.0
2017-11-15 13:00:00,38.74,38.75,38.63,38.64,143488.0,35.1481,35.1572,35.0483,35.0574,143488.0
2017-11-15 13:10:00,38.64,38.67,38.57,38.63,228543.0,35.0574,35.0846,34.9939,35.0483,228543.0
2017-11-15 13:20:00,38.63,38.72,38.61,38.67,140749.0,35.0483,35.13,35.0302,35.0846,140749.0
2017-11-15 13:30:00,38.68,38.76,38.67,38.74,172171.0,35.0937,35.1663,35.0846,35.1481,172171.0
2017-11-15 13:40:00,38.73,38.79,38.73,38.77,176663.0,35.1391,35.1935,35.1391,35.1754,176663.0
2017-11-15 13:50:00,38.78,38.8,38.67,38.76,205365.0,35.1844,35.2026,35.0846,35.1663,205365.0
2017-11-15 14:00:00,38.77,38.79,38.75,38.75,123053.0,35.1754,35.1935,35.1572,35.1572,123053.0
2017-11-15 14:10:00,38.75,38.76,38.66,38.75,172203.0,35.1572,35.1663,35.0755,35.1572,172203.0
2017-11-15 14:20:00,38.75,38.8,38.68,38.77,239223.0,35.1572,35.2026,35.0937,35.1754,239223.0
2017-11-15 14:30:00,38.76,38.8,38.71,38.78,161894.0,35.1663,35.2026,35.1209,35.1844,161894.0
2017-11-15 14:40:00,38.77,38.93,38.74,38.9,352117.0,35.1754,35.3205,35.1481,35.2933,352117.0
2017-11-15 14:50:00,38.91,39.05,38.88,38.98,392211.0,35.3024,35.4294,35.2752,35.3659,392211.0
2017-11-15 15:00:00,38.98,39.02,38.93,38.97,346878.0,35.3659,35.4022,35.3205,35.3568,346878.0
2017-11-15 15:10:00,38.97,39.13,38.97,39.13,338082.0,35.3568,35.502,35.3568,35.502,338082.0
2017-11-15 15:20:00,39.12,39.13,39.02,39.13,440926.0,35.4929,35.502,35.4022,35.502,440926.0
2017-11-15 15:30:00,39.13,39.19,39.11,39.13,387871.0,35.502,35.5564,35.4838,35.502,387871.0
2017-11-15 15:40:00,39.13,39.25,39.05,39.21,752053.0,35.502,35.6108,35.4294,35.5746,752053.0
2017-11-15 15:50:00,39.2,39.38,39.16,39.35,1612108.0,35.5655,35.7288,35.5292,35.7016,1612108.0
2017-11-16 09:30:00,39.64,40.09,39.34,40.07,1992636.0,35.9647,36.373,35.6925,36.3548,1992636.0
2017-11-16 09:40:00,40.07,40.13,39.55,39.94,959444.0,36.3548,36.4093,35.883,36.2369,959444.0
2017-11-16 09:50:00,39.95,40.14,39.94,40.13,850456.0,36.2459,36.4183,36.2369,36.4093,850456.0
2017-11-16 10:00:00,40.13,40.25,40.05,40.13,873329.0,36.4093,36.5181,36.3367,36.4093,873329.0
2017-11-16 10:10:00,40.12,40.25,40.08,40.24,506010.0,36.4002,36.5181,36.3639,36.5091,506010.0
2017-11-16 10:20:00,40.24,40.25,39.97,40.09,479925.0,36.5091,36.5181,36.2641,36.373,479925.0
2017-11-16 10:30:00,40.09,40.25,40.07,40.14,430137.0,36.373,36.5181,36.3548,36.4183,430137.0
2017-11-16 10:40:00,40.15,40.22,40.06,40.14,296407.0,36.4274,36.4909,36.3457,36.4183,296407.0
2017-11-16 10:50:00,40.14,40.47,40.12,40.45,969481.0,36.4183,36.7177,36.4002,36.6996,969481.0
2017-11-16 11:00:00,40.47,40.58,40.39,40.53,711527.0,36.7177,36.8175,36.6451,36.7722,711527.0
2017-11-16 11:10:00,40.52,40.57,40.34,40.35,320692.0,36.7631,36.8085,36.5998,36.6089,320692.0
2017-11-16 11:20:00,40.34,40.45,40.33,40.44,374867.0,36.5998,36.6996,36.5907,36.6905,374867.0
2017-11-16 11:30:00,40.44,40.48,40.3,40.32,257347.0,36.6905,36.7268,36.5635,36.5816,257347.0
2017-11-16 11:40:00,40.31,40.38,40.27,40.35,275140.0,36.5726,36.6361,36.5363,36.6089,275140.0
2017-11-16 11:50:00,40.35,40.42,40.32,40.34,254577.0,36.6089,36.6724,36.5816,36.5998,254577.0
2017-11-16 12:00:00,40.35,40.44,40.34,40.39,196588.0,36.6089,36.6905,36.5998,36.6451,196588.0
2017-11-16 12:10:00,40.39,40.41,40.36,40.41,91604.0,36.6451,36.6633,36.6179,36.6633,91604.0
2017-11-16 12:20:00,40.4,40.48,40.4,40.47,219044.0,36.6542,36.7268,36.6542,36.7177,219044.0
2017-11-16 12:30:00,40.46,40.48,40.4,40.41,187556.0,36.7087,36.7268,36.6542,36.6633,187556.0
2017-11-16 12:40:00,40.42,40.51,40.37,40.45,318691.0,36.6724,36.754,36.627,36.6996,318691.0
2017-11-16 12:50:00,40.45,40.48,40.36,40.44,130819.0,36.6996,36.7268,36.6179,36.6905,130819.0
2017-11-16 13:00:00,40.44,40.45,40.36,40.38,156342.0,36.6905,36.6996,36.6179,36.6361,156342.0
2017-11-16 13:10:00,40.38,40.4,40.21,40.21,281449.0,36.6361,36.6542,36.4818,36.4818,281449.0
2017-11-16 13:20:00,40.21,40.27,40.16,40.21,301254.0,36.4818,36.5363,36.4365,36.4818,301254.0
2017-11-16 13:30:00,40.22,40.26,40.16,40.16,174188.0,36.4909,36.5272,36.4365,36.4365,174188.0
2017-11-16 13:40:00,40.16,40.2,40.13,40.16,223594.0,36.4365,36.4728,36.4093,36.4365,223594.0
2017-11-16 13:50:00,40.16,40.28,40.15,40.22,178043.0,36.4365,36.5453,36.4274,36.4909,178043.0
2017-11-16 14:00:00,40.22,40.31,40.22,40.26,126327.0,36.4909,36.5726,36.4909,36.5272,126327.0
2017-11-16 14:10:00,40.27,40.28,40.22,40.26,142005.0,36.5363,36.5453,36.4909,36.5272,142005.0
2017-11-16 14:20:00,40.26,40.27,40.22,40.26,150162.0,36.5272,36.5363,36.4909,36.5272,150162.0
2017-11-16 14:30:00,40.27,40.31,40.23,40.27,191208.0,36.5363,36.5726,36.5,36.5363,191208.0
2017-11-16 14:40:00,40.28,40.3,40.24,40.27,144427.0,36.5453,36.5635,36.5091,36.5363,144427.0
2017-11-16 14:50:00,40.27,40.33,40.24,40.25,162294.0,36.5363,36.5907,36.5091,36.5181,162294.0
2017-11-16 15:00:00,40.25,40.27,40.23,40.25,210717.0,36.5181,36.5363,36.5,36.5181,210717.0
2017-11-16 15:10:00,40.25,40.3,40.21,40.25,232507.0,36.5181,36.5635,36.4818,36.5181,232507.0
2017-11-16 15:20:00,40.26,40.36,40.25,40.36,483522.0,36.5272,36.6179,36.5181,36.6179,483522.0
2017-11-16 15:30:00,40.36,40.4,40.35,40.4,274753.0,36.6179,36.6542,36.6089,36.6542,274753.0
2017-11-16 15:40:00,40.4,40.46,40.38,40.38,699596.0,36.6542,36.7087,36.6361,36.6361,699596.0
2017-11-16 15:50:00,40.39,40.39,40.2,40.21,1212100.0,36.6451,36.6451,36.4728,36.4818,1212100.0
2017-11-17 09:30:00,40.34,40.55,40.13,40.13,1201495.0,36.5998,36.7903,36.4093,36.4093,1201495.0
2017-11-17 09:40:00,40.12,40.2,40.02,40.07,526397.0,36.4002,36.4728,36.3095,36.3548,526397.0
2017-11-17 09:50:00,40.07,40.2,40.03,40.18,399738.0,36.3548,36.4728,36.3185,36.4546,399738.0
2017-11-17 10:00:00,40.17,40.18,39.95,40.0,515916.0,36.4455,36.4546,36.2459,36.2913,515916.0
2017-11-17 10:10:00,40.01,40.13,39.95,40.08,387613.0,36.3004,36.4093,36.2459,36.3639,387613.0
2017-11-17 10:20:00,40.08,40.19,40.08,40.14,326186.0,36.3639,36.4637,36.3639,36.4183,326186.0
2017-11-17 10:30:00,40.15,40.28,40.13,40.24,509407.0,36.4274,36.5453,36.4093,36.5091,509407.0
2017-11-17 10:40:00,40.25,40.47,40.25,40.47,373433.0,36.5181,36.7177,36.5181,36.7177,373433.0
2017-11-17 10:50:00,40.46,40.55,40.41,40.52,469960.0,36.7087,36.7903,36.6633,36.7631,469960.0
2017-11-17 11:00:00,40.52,40.55,40.51,40.54,360134.0,36.7631,36.7903,36.754,36.7812,360134.0
2017-11-17 11:10:00,40.54,40.73,40.52,40.66,505668.0,36.7812,36.9536,36.7631,36.8901,505668.0
2017-11-17 11:20:00,40.66,40.69,40.52,40.55,325090.0,36.8901,36.9173,36.7631,36.7903,325090.0
2017-11-17 11:30:00,40.54,40.58,40.46,40.48,298069.0,36.7812,36.8175,36.7087,36.7268,298069.0
2017-11-17 11:40:00,40.47,40.56,40.42,40.49,213217.0,36.7177,36.7994,36.6724,36.7359,213217.0
2017-11-17 11:50:00,40.48,40.56,40.45,40.56,216510.0,36.7268,36.7994,36.6996,36.7994,216510.0
2017-11-17 12:00:00,40.55,40.56,40.36,40.43,285143.0,36.7903,36.7994,36.6179,36.6814,285143.0
2017-11-17 12:10:00,40.43,40.47,40.38,40.45,268902.0,36.6814,36.7177,36.6361,36.6996,268902.0
2017-11-17 12:20:00,40.44,40.57,40.42,40.49,267023.0,36.6905,36.8085,36.6724,36.7359,267023.0
2017-11-17 12:30:00,40.48,40.53,40.45,40.5,183199.0,36.7268,36.7722,36.6996,36.7449,183199.0
2017-11-17 12:40:00,40.5,40.55,40.49,40.5,172828.0,36.7449,36.7903,36.7359,36.7449,172828.0
2017-11-17 12:50:00,40.51,40.52,40.43,40.45,198969.0,36.754,36.7631,36.6814,36.6996,198969.0
2017-11-17 13:00:00,40.46,40.46,40.4,40.4,156114.0,36.7087,36.7087,36.6542,36.6542,156114.0
2017-11-17 13:10:00,40.4,40.44,40.36,40.41,174054.0,36.6542,36.6905,36.6179,36.6633,174054.0
2017-11-17 13:20:00,40.4,40.51,40.38,40.5,171844.0,36.6542,36.754,36.6361,36.7449,171844.0
2017-11-17 13:30:00,40.5,40.52,40.46,40.51,158263.0,36.7449,36.7631,36.7087,36.754,158263.0
2017-11-17 13:40:00,40.5,40.55,40.48,40.5,150730.0,36.7449,36.7903,36.7268,36.7449,150730.0
2017-11-17 13:50:00,40.5,40.57,40.5,40.53,249313.0,36.7449,36.8085,36.7449,36.7722,249313.0
2017-11-17 14:00:00,40.52,40.58,40.52,40.55,178548.0,36.7631,36.8175,36.7631,36.7903,178548.0
2017-11-17 14:10:00,40.55,40.55,40.48,40.48,157842.0,36.7903,36.7903,36.7268,36.7268,157842.0
2017-11-17 14:20:00,40.48,40.5,40.45,40.45,121694.0,36.7268,36.7449,36.6996,36.6996,121694.0
2017-11-17 14:30:00,40.46,40.56,40.45,40.55,272041.0,36.7087,36.7994,36.6996,36.7903,272041.0
2017-11-17 14:40:00,40.55,40.57,40.51,40.55,257781.0,36.7903,36.8085,36.754,36.7903,257781.0
2017-11-17 14:50:00,40.55,40.56,40.48,40.5,263584.0,36.7903,36.7994,36.7268,36.7449,263584.0
2017-11-17 15:00:00,40.5,40.51,40.4,40.47,237945.0,36.7449,36.754,36.6542,36.7177,237945.0
2017-11-17 15:10:00,40.46,40.47,40.32,40.32,527934.0,36.7087,36.7177,36.5816,36.5816,527934.0
2017-11-17 15:20:00,40.31,40.32,40.2,40.3,595655.0,36.5726,36.5816,36.4728,36.5635,595655.0
2017-11-17 15:30:00,40.3,40.37,40.28,40.3,265489.0,36.5635,36.627,36.5453,36.5635,265489.0
2017-11-17 15:40:00,40.3,40.31,40.22,40.25,408032.0,36.5635,36.5726,36.4909,36.5181,408032.0
2017-11-17 15:50:00,40.24,40.29,40.16,40.25,1378304.0,36.5091,36.5544,36.4365,36.5181,1378304.0
2017-11-20 09:30:00,40.37,40.45,39.58,39.71,1580568.0,36.627,36.6996,35.9102,36.0282,1580568.0
2017-11-20 09:40:00,39.71,39.86,39.61,39.62,938046.0,36.0282,36.1643,35.9375,35.9465,938046.0
2017-11-20 09:50:00,39.61,39.65,39.39,39.5,876283.0,35.9375,35.9738,35.7379,35.8377,876283.0
2017-11-20 10:00:00,39.5,39.59,39.36,39.45,698152.0,35.8377,35.9193,35.7106,35.7923,698152.0
2017-11-20 10:10:00,39.45,39.52,39.35,39.52,689429.0,35.7923,35.8558,35.7016,35.8558,689429.0
2017-11-20 10:20:00,39.51,39.51,39.21,39.23,672142.0,35.8467,35.8467,35.5746,35.5927,672142.0
2017-11-20 10:30:00,39.24,39.24,39.05,39.06,911831.0,35.6018,35.6018,35.4294,35.4385,911831.0
2017-11-20 10:40:00,39.05,39.09,38.95,39.08,907275.0,35.4294,35.4657,35.3387,35.4566,907275.0
2017-11-20 10:50:00,39.07,39.1,38.9,39.02,587591.0,35.4475,35.4748,35.2933,35.4022,587591.0
2017-11-20 11:00:00,39.03,39.41,39.03,39.35,685664.0,35.4112,35.756,35.4112,35.7016,685664.0
2017-11-20 11:10:00,39.34,39.58,39.33,39.52,635683.0,35.6925,35.9102,35.6834,35.8558,635683.0
2017-11-20 11:20:00,39.52,39.59,39.41,39.57,403565.0,35.8558,35.9193,35.756,35.9012,403565.0
2017-11-20 11:30:00,39.57,39.68,39.5,39.57,494723.0,35.9012,36.001,35.8377,35.9012,494723.0
2017-11-20 11:40:00,39.58,39.58,39.45,39.52,235902.0,35.9102,35.9102,35.7923,35.8558,235902.0
2017-11-20 11:50:00,39.53,39.59,39.47,39.49,187880.0,35.8649,35.9193,35.8104,35.8286,187880.0
2017-11-20 12:00:00,39.5,39.53,39.4,39.4,230075.0,35.8377,35.8649,35.7469,35.7469,230075.0
2017-11-20 12:10:00,39.41,39.47,39.22,39.23,255276.0,35.756,35.8104,35.5836,35.5927,255276.0
2017-11-20 12:20:00,39.23,39.27,39.1,39.21,309667.0,35.5927,35.629,35.4748,35.5746,309667.0
2017-11-20 12:30:00,39.22,39.28,39.17,39.2,205592.0,35.5836,35.6381,35.5383,35.5655,205592.0
2017-11-20 12:40:00,39.19,39.24,39.05,39.05,378013.0,35.5564,35.6018,35.4294,35.4294,378013.0
2017-11-20 12:50:00,39.06,39.23,39.06,39.12,325766.0,35.4385,35.5927,35.4385,35.4929,325766.0
2017-11-20 13:00:00,39.12,39.14,39.06,39.06,224916.0,35.4929,35.511,35.4385,35.4385,224916.0
2017-11-20 13:10:00,39.06,39.24,39.06,39.24,264374.0,35.4385,35.6018,35.4385,35.6018,264374.0
2017-11-20 13:20:00,39.24,39.24,39.16,39.19,211653.0,35.6018,35.6018,35.5292,35.5564,211653.0
2017-11-20 13:30:00,39.2,39.21,39.14,39.15,205616.0,35.5655,35.5746,35.511,35.5201,205616.0
2017-11-20 13:40:00,39.16,39.17,39.1,39.1,214748.0,35.5292,35.5383,35.4748,35.4748,214748.0
2017-11-20 13:50:00,39.1,39.1,39.02,39.06,258101.0,35.4748,35.4748,35.4022,35.4385,258101.0
2017-11-20 14:00:00,39.05,39.18,39.02,39.17,248556.0,35.4294,35.5473,35.4022,35.5383,248556.0
2017-11-20 14:10:00,39.18,39.28,39.17,39.27,254361.0,35.5473,35.6381,35.5383,35.629,254361.0
2017-11-20 14:20:00,39.27,39.34,39.24,39.31,203652.0,35.629,35.6925,35.6018,35.6653,203652.0
2017-11-20 14:30:00,39.3,39.36,39.3,39.34,287153.0,35.6562,35.7106,35.6562,35.6925,287153.0
2017-11-20 14:40:00,39.33,39.4,39.32,39.33,245876.0,35.6834,35.7469,35.6744,35.6834,245876.0
2017-11-20 14:50:00,39.32,39.44,39.3,39.37,321997.0,35.6744,35.7832,35.6562,35.7197,321997.0
2017-11-20 15:00:00,39.37,39.38,39.31,39.32,275405.0,35.7197,35.7288,35.6653,35.6744,275405.0
2017-11-20 15:10:00,39.32,39.33,39.21,39.26,220538.0,35.6744,35.6834,35.5746,35.6199,220538.0
2017-11-20 15:20:00,39.26,39.3,39.19,39.2,340419.0,35.6199,35.6562,35.5564,35.5655,340419.0
2017-11-20 15:30:00,39.2,39.28,39.18,39.27,604135.0,35.5655,35.6381,35.5473,35.629,604135.0
2017-11-20 15:40:00,39.26,39.27,39.18,39.23,597624.0,35.6199,35.629,35.5473,35.5927,597624.0
2017-11-20 15:50:00,39.23,39.25,39.17,39.19,1087913.0,35.5927,35.6108,35.5383,35.5564,1087913.0
2017-11-21 09:30:00,39.49,39.8,39.49,39.61,1258717.0,35.8286,36.1099,35.8286,35.9375,1258717.0
2017-11-21 09:40:00,39.62,39.93,39.6,39.83,883869.0,35.9465,36.2278,35.9284,36.1371,883869.0
2017-11-21 09:50:00,39.83,39.97,39.82,39.87,511365.0,36.1371,36.2641,36.128,36.1734,511365.0
2017-11-21 10:00:00,39.87,39.93,39.71,39.9,539389.0,36.1734,36.2278,36.0282,36.2006,539389.0
2017-11-21 10:10:00,39.9,40.08,39.84,40.05,934740.0,36.2006,36.3639,36.1461,36.3367,934740.0
2017-11-21 10:20:00,40.05,40.2,40.0,40.18,686322.0,36.3367,36.4728,36.2913,36.4546,686322.0
2017-11-21 10:30:00,40.18,40.27,40.12,40.22,486358.0,36.4546,36.5363,36.4002,36.4909,486358.0
2017-11-21 10:40:00,40.23,40.33,40.22,40.23,534635.0,36.5,36.5907,36.4909,36.5,534635.0
2017-11-21 10:50:00,40.23,40.37,40.11,40.27,554269.0,36.5,36.627,36.3911,36.5363,554269.0
2017-11-21 11:00:00,40.27,40.3,40.21,40.22,270567.0,36.5363,36.5635,36.4818,36.4909,270567.0
2017-11-21 11:10:00,40.22,40.25,40.13,40.13,309573.0,36.4909,36.5181,36.4093,36.4093,309573.0
2017-11-21 11:20:00,40.13,40.16,40.01,40.06,343150.0,36.4093,36.4365,36.3004,36.3457,343150.0
2017-11-21 11:30:00,40.06,40.25,40.04,40.2,249130.0,36.3457,36.5181,36.3276,36.4728,249130.0
2017-11-21 11:40:00,40.2,40.27,40.14,40.16,149326.0,36.4728,36.5363,36.4183,36.4365,149326.0
2017-11-21 11:50:00,40.16,40.21,40.12,40.15,141715.0,36.4365,36.4818,36.4002,36.4274,141715.0
2017-11-21 12:00:00,40.15,40.19,40.06,40.13,231486.0,36.4274,36.4637,36.3457,36.4093,231486.0
2017-11-21 12:10:00,40.13,40.14,40.0,40.11,217416.0,36.4093,36.4183,36.2913,36.3911,217416.0
2017-11-21 12:20:00,40.11,40.18,40.1,40.18,92242.0,36.3911,36.4546,36.382,36.4546,92242.0
2017-11-21 12:30:00,40.17,40.25,40.14,40.21,287208.0,36.4455,36.5181,36.4183,36.4818,287208.0
2017-11-21 12:40:00,40.21,40.29,40.2,40.26,155814.0,36.4818,36.5544,36.4728,36.5272,155814.0
2017-11-21 12:50:00,40.26,40.3,40.22,40.24,135213.0,36.5272,36.5635,36.4909,36.5091,135213.0
2017-11-21 13:00:00,40.24,40.24,40.05,40.08,185013.0,36.5091,36.5091,36.3367,36.3639,185013.0
2017-11-21 13:10:00,40.08,40.15,40.06,40.14,127194.0,36.3639,36.4274,36.3457,36.4183,127194.0
2017-11-21 13:20:00,40.14,40.2,40.13,40.15,119707.0,36.4183,36.4728,36.4093,36.4274,119707.0
2017-11-21 13:30:00,40.16,40.25,40.14,40.15,136615.0,36.4365,36.5181,36.4183,36.4274,136615.0
2017-11-21 13:40:00,40.15,40.2,40.15,40.15,69396.0,36.4274,36.4728,36.4274,36.4274,69396.0
2017-11-21 13:50:00,40.15,40.18,40.14,40.16,81860.0,36.4274,36.4546,36.4183,36.4365,81860.0
2017-11-21 14:00:00,40.15,40.18,40.1,40.11,104850.0,36.4274,36.4546,36.382,36.3911,104850.0
2017-11-21 14:10:00,40.11,40.14,40.06,40.08,124470.0,36.3911,36.4183,36.3457,36.3639,124470.0
2017-11-21 14:20:00,40.09,40.15,40.07,40.14,86617.0,36.373,36.4274,36.3548,36.4183,86617.0
2017-11-21 14:30:00,40.14,40.16,40.1,40.12,150419.0,36.4183,36.4365,36.382,36.4002,150419.0
2017-11-21 14:40:00,40.11,40.12,40.05,40.05,111259.0,36.3911,36.4002,36.3367,36.3367,111259.0
2017-11-21 14:50:00,40.05,40.1,40.02,40.09,116064.0,36.3367,36.382,36.3095,36.373,116064.0
2017-11-21 15:00:00,40.09,40.1,40.05,40.05,151514.0,36.373,36.382,36.3367,36.3367,151514.0
2017-11-21 15:10:00,40.05,40.08,40.01,40.02,175350.0,36.3367,36.3639,36.3004,36.3095,175350.0
2017-11-21 15:20:00,40.02,40.02,39.96,39.99,350994.0,36.3095,36.3095,36.255,36.2822,350994.0
2017-11-21 15:30:00,40.0,40.01,39.81,39.87,346713.0,36.2913,36.3004,36.1189,36.1734,346713.0
2017-11-21 15:40:00,39.87,39.91,39.81,39.9,327035.0,36.1734,36.2097,36.1189,36.2006,327035.0
2017-11-21 15:50:00,39.9,39.91,39.83,39.89,784570.0,36.2006,36.2097,36.1371,36.1915,784570.0
2017-11-22 09:30:00,40.2,40.46,40.02,40.12,930306.0,36.4728,36.7087,36.3095,36.4002,930306.0
2017-11-22 09:40:00,40.13,40.24,39.9,40.15,568196.0,36.4093,36.5091,36.2006,36.4274,568196.0
2017-11-22 09:50:00,40.14,40.33,40.06,40.12,404023.0,36.4183,36.5907,36.3457,36.4002,404023.0
2017-11-22 10:00:00,40.12,40.26,40.06,40.07,314041.0,36.4002,36.5272,36.3457,36.3548,314041.0
2017-11-22 10:10:00,40.07,40.12,39.94,39.95,354399.0,36.3548,36.4002,36.2369,36.2459,354399.0
2017-11-22 10:20:00,39.95,40.02,39.84,39.85,367702.0,36.2459,36.3095,36.1461,36.1552,367702.0
2017-11-22 10:30:00,39.85,39.85,39.71,39.78,357329.0,36.1552,36.1552,36.0282,36.0917,357329.0
2017-11-22 10:40:00,39.78,39.97,39.77,39.91,332914.0,36.0917,36.2641,36.0826,36.2097,332914.0
2017-11-22 10:50:00,39.91,39.94,39.73,39.73,309678.0,36.2097,36.2369,36.0463,36.0463,309678.0
2017-11-22 11:00:00,39.73,39.77,39.59,39.59,345321.0,36.0463,36.0826,35.9193,35.9193,345321.0
2017-11-22 11:10:00,39.6,39.67,39.54,39.63,287532.0,35.9284,35.9919,35.874,35.9556,287532.0
2017-11-22 11:20:00,39.63,39.64,39.47,39.56,393544.0,35.9556,35.9647,35.8104,35.8921,393544.0
2017-11-22 11:30:00,39.56,39.56,39.46,39.47,214044.0,35.8921,35.8921,35.8014,35.8104,214044.0
2017-11-22 11:40:00,39.46,39.69,39.45,39.67,241262.0,35.8014,36.0101,35.7923,35.9919,241262.0
2017-11-22 11:50:00,39.67,39.8,39.65,39.78,131616.0,35.9919,36.1099,35.9738,36.0917,131616.0
2017-11-22 12:00:00,39.78,39.95,39.73,39.95,231939.0,36.0917,36.2459,36.0463,36.2459,231939.0
2017-11-22 12:10:00,39.95,39.95,39.78,39.79,144090.0,36.2459,36.2459,36.0917,36.1008,144090.0
2017-11-22 12:20:00,39.79,39.83,39.77,39.77,91074.0,36.1008,36.1371,36.0826,36.0826,91074.0
2017-11-22 12:30:00,39.78,39.78,39.72,39.73,105561.0,36.0917,36.0917,36.0373,36.0463,105561.0
2017-11-22 12:40:00,39.73,39.83,39.72,39.81,125870.0,36.0463,36.1371,36.0373,36.1189,125870.0
2017-11-22 12:50:00,39.8,39.82,39.74,39.82,73266.0,36.1099,36.128,36.0554,36.128,73266.0
2017-11-22 13:00:00,39.82,39.85,39.77,39.81,105109.0,36.128,36.1552,36.0826,36.1189,105109.0
2017-11-22 13:10:00,39.8,39.81,39.73,39.76,67149.0,36.1099,36.1189,36.0463,36.0736,67149.0
2017-11-22 13:20:00,39.75,39.82,39.72,39.78,129412.0,36.0645,36.128,36.0373,36.0917,129412.0
2017-11-22 13:30:00,39.77,39.79,39.73,39.76,87840.0,36.0826,36.1008,36.0463,36.0736,87840.0
2017-11-22 13:40:00,39.77,39.91,39.75,39.9,101917.0,36.0826,36.2097,36.0645,36.2006,101917.0
2017-11-22 13:50:00,39.9,39.92,39.87,39.89,52169.0,36.2006,36.2187,36.1734,36.1915,52169.0
2017-11-22 14:00:00,39.88,39.94,39.86,39.93,130221.0,36.1824,36.2369,36.1643,36.2278,130221.0
2017-11-22 14:10:00,39.92,40.0,39.9,39.97,164441.0,36.2187,36.2913,36.2006,36.2641,164441.0
2017-11-22 14:20:00,39.98,39.99,39.92,39.92,86953.0,36.2732,36.2822,36.2187,36.2187,86953.0
2017-11-22 14:30:00,39.93,39.97,39.9,39.91,44054.0,36.2278,36.2641,36.2006,36.2097,44054.0
2017-11-22 14:40:00,39.9,39.91,39.86,39.87,65035.0,36.2006,36.2097,36.1643,36.1734,65035.0
2017-11-22 14:50:00,39.87,39.87,39.8,39.8,107897.0,36.1734,36.1734,36.1099,36.1099,107897.0
2017-11-22 15:00:00,39.8,39.84,39.75,39.77,100129.0,36.1099,36.1461,36.0645,36.0826,100129.0
2017-11-22 15:10:00,39.77,39.82,39.76,39.82,66969.0,36.0826,36.128,36.0736,36.128,66969.0
2017-11-22 15:20:00,39.81,39.84,39.79,39.84,106902.0,36.1189,36.1461,36.1008,36.1461,106902.0
2017-11-22 15:30:00,39.84,39.84,39.78,39.79,122259.0,36.1461,36.1461,36.0917,36.1008,122259.0
2017-11-22 15:40:00,39.78,39.79,39.75,39.77,204207.0,36.0917,36.1008,36.0645,36.0826,204207.0
2017-11-22 15:50:00,39.77,39.81,39.76,39.78,417445.0,36.0826,36.1189,36.0736,36.0917,417445.0
2017-11-24 09:30:00,39.72,39.73,39.05,39.3,1118311.0,36.0373,36.0463,35.4294,35.6562,1118311.0
2017-11-24 09:40:00,39.29,39.44,39.23,39.34,573723.0,35.6471,35.7832,35.5927,35.6925,573723.0
2017-11-24 09:50:00,39.34,39.52,39.25,39.46,351429.0,35.6925,35.8558,35.6108,35.8014,351429.0
2017-11-24 10:00:00,39.46,39.47,39.19,39.25,383782.0,35.8014,35.8104,35.5564,35.6108,383782.0
2017-11-24 10:10:00,39.24,39.36,39.2,39.34,261900.0,35.6018,35.7106,35.5655,35.6925,261900.0
2017-11-24 10:20:00,39.33,39.36,39.24,39.31,218503.0,35.6834,35.7106,35.6018,35.6653,218503.0
2017-11-24 10:30:00,39.32,39.4,39.31,39.37,144492.0,35.6744,35.7469,35.6653,35.7197,144492.0
2017-11-24 10:40:00,39.37,39.38,39.29,39.37,179096.0,35.7197,35.7288,35.6471,35.7197,179096.0
2017-11-24 10:50:00,39.36,39.38,39.28,39.34,146034.0,35.7106,35.7288,35.6381,35.6925,146034.0
2017-11-24 11:00:00,39.35,39.54,39.31,39.51,351024.0,35.7016,35.874,35.6653,35.8467,351024.0
2017-11-24 11:10:00,39.52,39.54,39.44,39.46,196666.0,35.8558,35.874,35.7832,35.8014,196666.0
2017-11-24 11:20:00,39.46,39.48,39.38,39.43,156550.0,35.8014,35.8195,35.7288,35.7742,156550.0
2017-11-24 11:30:00,39.44,39.49,39.36,39.49,187087.0,35.7832,35.8286,35.7106,35.8286,187087.0
2017-11-24 11:40:00,39.48,39.48,39.34,39.4,223797.0,35.8195,35.8195,35.6925,35.7469,223797.0
2017-11-24 11:50:00,39.4,39.41,39.36,39.36,128290.0,35.7469,35.756,35.7106,35.7106,128290.0
2017-11-24 12:00:00,39.37,39.37,39.26,39.3,189585.0,35.7197,35.7197,35.6199,35.6562,189585.0
2017-11-24 12:10:00,39.29,39.3,39.23,39.28,199101.0,35.6471,35.6562,35.5927,35.6381,199101.0
2017-11-24 12:20:00,39.28,39.28,39.2,39.2,156289.0,35.6381,35.6381,35.5655,35.5655,156289.0
2017-11-24 12:30:00,39.21,39.24,39.18,39.23,284499.0,35.5746,35.6018,35.5473,35.5927,284499.0
2017-11-24 12:40:00,39.22,39.23,39.16,39.16,264739.0,35.5836,35.5927,35.5292,35.5292,264739.0
2017-11-24 12:50:00,39.17,39.25,39.15,39.2,744739.0,35.5383,35.6108,35.5201,35.5655,744739.0
2017-11-27 09:30:00,39.0,39.12,38.56,38.67,994470.0,35.384,35.4929,34.9848,35.0846,994470.0
2017-11-27 09:40:00,38.66,38.74,38.52,38.7,554222.0,35.0755,35.1481,34.9485,35.1118,554222.0
2017-11-27 09:50:00,38.71,38.74,38.54,38.7,396321.0,35.1209,35.1481,34.9667,35.1118,396321.0
2017-11-27 10:00:00,38.69,39.02,38.68,39.01,290708.0,35.1028,35.4022,35.0937,35.3931,290708.0
2017-11-27 10:10:00,39.01,39.13,38.91,39.02,224003.0,35.3931,35.502,35.3024,35.4022,224003.0
2017-11-27 10:20:00,39.02,39.07,38.96,39.07,162212.0,35.4022,35.4475,35.3477,35.4475,162212.0
2017-11-27 10:30:00,39.07,39.08,38.88,38.96,168430.0,35.4475,35.4566,35.2752,35.3477,168430.0
2017-11-27 10:40:00,38.96,39.06,38.95,39.01,130223.0,35.3477,35.4385,35.3387,35.3931,130223.0
2017-11-27 10:50:00,39.0,39.03,38.83,38.84,161162.0,35.384,35.4112,35.2298,35.2389,161162.0
2017-11-27 11:00:00,38.84,38.91,38.81,38.88,127761.0,35.2389,35.3024,35.2116,35.2752,127761.0
2017-11-27 11:10:00,38.88,38.91,38.81,38.85,156675.0,35.2752,35.3024,35.2116,35.2479,156675.0
2017-11-27 11:20:00,38.85,38.87,38.78,38.81,175465.0,35.2479,35.2661,35.1844,35.2116,175465.0
2017-11-27 11:30:00,38.82,38.9,38.81,38.88,182808.0,35.2207,35.2933,35.2116,35.2752,182808.0
2017-11-27 11:40:00,38.89,38.91,38.85,38.9,176540.0,35.2842,35.3024,35.2479,35.2933,176540.0
2017-11-27 11:50:00,38.9,38.9,38.68,38.7,194178.0,35.2933,35.2933,35.0937,35.1118,194178.0
2017-11-27 12:00:00,38.69,38.77,38.61,38.73,296331.0,35.1028,35.1754,35.0302,35.1391,296331.0
2017-11-27 12:10:00,38.73,38.74,38.64,38.65,77193.0,35.1391,35.1481,35.0574,35.0665,77193.0
2017-11-27 12:20:00,38.65,38.7,38.63,38.7,151270.0,35.0665,35.1118,35.0483,35.1118,151270.0
2017-11-27 12:30:00,38.7,38.7,38.6,38.61,127552.0,35.1118,35.1118,35.0211,35.0302,127552.0
2017-11-27 12:40:00,38.6,38.73,38.6,38.72,140595.0,35.0211,35.1391,35.0211,35.13,140595.0
2017-11-27 12:50:00,38.73,38.76,38.7,38.76,110048.0,35.1391,35.1663,35.1118,35.1663,110048.0
2017-11-27 13:00:00,38.77,38.84,38.73,38.83,110468.0,35.1754,35.2389,35.1391,35.2298,110468.0
2017-11-27 13:10:00,38.83,38.85,38.75,38.8,59916.0,35.2298,35.2479,35.1572,35.2026,59916.0
2017-11-27 13:20:00,38.8,38.83,38.79,38.83,82504.0,35.2026,35.2298,35.1935,35.2298,82504.0
2017-11-27 13:30:00,38.83,38.84,38.8,38.82,52817.0,35.2298,35.2389,35.2026,35.2207,52817.0
2017-11-27 13:40:00,38.82,38.83,38.76,38.77,53414.0,35.2207,35.2298,35.1663,35.1754,53414.0
2017-11-27 13:50:00,38.77,38.82,38.77,38.82,69606.0,35.1754,35.2207,35.1754,35.2207,69606.0
2017-11-27 14:00:00,38.82,38.82,38.74,38.76,126333.0,35.2207,35.2207,35.1481,35.1663,126333.0
2017-11-27 14:10:00,38.77,38.79,38.74,38.77,114436.0,35.1754,35.1935,35.1481,35.1754,114436.0
2017-11-27 14:20:00,38.77,38.81,38.74,38.8,94082.0,35.1754,35.2116,35.1481,35.2026,94082.0
2017-11-27 14:30:00,38.8,38.8,38.75,38.77,64633.0,35.2026,35.2026,35.1572,35.1754,64633.0
2017-11-27 14:40:00,38.76,38.79,38.74,38.76,89321.0,35.1663,35.1935,35.1481,35.1663,89321.0
2017-11-27 14:50:00,38.76,38.77,38.74,38.76,97834.0,35.1663,35.1754,35.1481,35.1663,97834.0
2017-11-27 15:00:00,38.76,38.79,38.74,38.77,146361.0,35.1663,35.1935,35.1481,35.1754,146361.0
2017-11-27 15:10:00,38.77,38.81,38.77,38.77,106326.0,35.1754,35.2116,35.1754,35.1754,106326.0
2017-11-27 15:20:00,38.77,38.78,38.74,38.75,98574.0,35.1754,35.1844,35.1481,35.1572,98574.0
2017-11-27 15:30:00,38.75,38.76,38.64,38.68,249194.0,35.1572,35.1663,35.0574,35.0937,249194.0
2017-11-27 15:40:00,38.68,38.69,38.64,38.65,204799.0,35.0937,35.1028,35.0574,35.0665,204799.0
2017-11-27 15:50:00,38.66,38.73,38.63,38.64,797183.0,35.0755,35.1391,35.0483,35.0574,797183.0
2017-11-28 09:30:00,38.76,38.96,38.42,38.47,973198.0,35.1663,35.3477,34.8578,34.9032,973198.0
2017-11-28 09:40:00,38.48,38.62,38.46,38.53,376770.0,34.9122,35.0393,34.8941,34.9576,376770.0
2017-11-28 09:50:00,38.53,38.58,38.32,38.34,436008.0,34.9576,35.003,34.7671,34.7852,436008.0
2017-11-28 10:00:00,38.35,38.48,38.3,38.47,243638.0,34.7943,34.9122,34.7489,34.9032,243638.0
2017-11-28 10:10:00,38.47,38.58,38.41,38.56,162023.0,34.9032,35.003,34.8487,34.9848,162023.0
2017-11-28 10:20:00,38.56,38.63,38.51,38.53,174941.0,34.9848,35.0483,34.9395,34.9576,174941.0
2017-11-28 10:30:00,38.54,38.65,38.51,38.62,120963.0,34.9667,35.0665,34.9395,35.0393,120963.0
2017-11-28 10:40:00,38.63,38.69,38.59,38.61,126020.0,35.0483,35.1028,35.012,35.0302,126020.0
2017-11-28 10:50:00,38.61,38.64,38.5,38.51,204153.0,35.0302,35.0574,34.9304,34.9395,204153.0
2017-11-28 11:00:00,38.52,38.58,38.51,38.54,179745.0,34.9485,35.003,34.9395,34.9667,179745.0
2017-11-28 11:10:00,38.53,38.59,38.53,38.54,132360.0,34.9576,35.012,34.9576,34.9667,132360.0
2017-11-28 11:20:00,38.54,38.62,38.5,38.57,203765.0,34.9667,35.0393,34.9304,34.9939,203765.0
2017-11-28 11:30:00,38.57,38.77,38.56,38.76,241929.0,34.9939,35.1754,34.9848,35.1663,241929.0
2017-11-28 11:40:00,38.75,38.76,38.65,38.68,137709.0,35.1572,35.1663,35.0665,35.0937,137709.0
2017-11-28 11:50:00,38.67,38.67,38.59,38.59,99943.0,35.0846,35.0846,35.012,35.012,99943.0
2017-11-28 12:00:00,38.58,38.67,38.58,38.65,114536.0,35.003,35.0846,35.003,35.0665,114536.0
2017-11-28 12:10:00,38.66,38.69,38.59,38.64,97671.0,35.0755,35.1028,35.012,35.0574,97671.0
2017-11-28 12:20:00,38.64,38.78,38.63,38.78,417477.0,35.0574,35.1844,35.0483,35.1844,417477.0
2017-11-28 12:30:00,38.78,38.8,38.72,38.76,107627.0,35.1844,35.2026,35.13,35.1663,107627.0
2017-11-28 12:40:00,38.76,38.77,38.67,38.67,62544.0,35.1663,35.1754,35.0846,35.0846,62544.0
2017-11-28 12:50:00,38.67,38.73,38.66,38.72,83265.0,35.0846,35.1391,35.0755,35.13,83265.0
2017-11-28 13:00:00,38.73,38.84,38.72,38.81,157675.0,35.1391,35.2389,35.13,35.2116,157675.0
2017-11-28 13:10:00,38.8,38.81,38.77,38.79,68584.0,35.2026,35.2116,35.1754,35.1935,68584.0
2017-11-28 13:20:00,38.79,38.82,38.63,38.7,174216.0,35.1935,35.2207,35.0483,35.1118,174216.0
2017-11-28 13:30:00,38.69,38.72,38.66,38.68,63356.0,35.1028,35.13,35.0755,35.0937,63356.0
2017-11-28 13:40:00,38.68,38.7,38.67,38.69,56454.0,35.0937,35.1118,35.0846,35.1028,56454.0
2017-11-28 13:50:00,38.69,38.71,38.54,38.55,154631.0,35.1028,35.1209,34.9667,34.9757,154631.0
2017-11-28 14:00:00,38.56,38.66,38.51,38.66,124823.0,34.9848,35.0755,34.9395,35.0755,124823.0
2017-11-28 14:10:00,38.66,38.67,38.61,38.67,73989.0,35.0755,35.0846,35.0302,35.0846,73989.0
2017-11-28 14:20:00,38.67,38.71,38.63,38.7,91570.0,35.0846,35.1209,35.0483,35.1118,91570.0
2017-11-28 14:30:00,38.7,38.75,38.68,38.75,48413.0,35.1118,35.1572,35.0937,35.1572,48413.0
2017-11-28 14:40:00,38.75,38.79,38.73,38.74,98380.0,35.1572,35.1935,35.1391,35.1481,98380.0
2017-11-28 14:50:00,38.74,38.76,38.68,38.71,93108.0,35.1481,35.1663,35.0937,35.1209,93108.0
2017-11-28 15:00:00,38.71,38.76,38.7,38.74,74543.0,35.1209,35.1663,35.1118,35.1481,74543.0
2017-11-28 15:10:00,38.75,38.79,38.73,38.78,124902.0,35.1572,35.1935,35.1391,35.1844,124902.0
2017-11-28 15:20:00,38.79,38.79,38.67,38.69,116844.0,35.1935,35.1935,35.0846,35.1028,116844.0
2017-11-28 15:30:00,38.69,38.74,38.68,38.72,135588.0,35.1028,35.1481,35.0937,35.13,135588.0
2017-11-28 15:40:00,38.71,38.72,38.54,38.67,299043.0,35.1209,35.13,34.9667,35.0846,299043.0
2017-11-28 15:50:00,38.66,38.67,38.55,38.57,668766.0,35.0755,35.0846,34.9757,34.9939,668766.0
2017-11-29 09:30:00,38.4,38.61,37.8,37.98,1509971.0,34.8397,35.0302,34.2953,34.4586,1509971.0
2017-11-29 09:40:00,37.98,38.13,37.71,37.74,819362.0,34.4586,34.5947,34.2136,34.2408,819362.0
2017-11-29 09:50:00,37.73,37.9,37.62,37.82,773276.0,34.2318,34.386,34.132,34.3134,773276.0
2017-11-29 10:00:00,37.81,38.06,37.7,38.01,575910.0,34.3044,34.5312,34.2046,34.4858,575910.0
2017-11-29 10:10:00,38.0,38.01,37.47,37.58,918112.0,34.4767,34.4858,33.9959,34.0957,918112.0
2017-11-29 10:20:00,37.57,37.68,37.25,37.4,773058.0,34.0866,34.1864,33.7963,33.9324,773058.0
2017-11-29 10:30:00,37.4,37.69,37.33,37.68,673626.0,33.9324,34.1955,33.8689,34.1864,673626.0
2017-11-29 10:40:00,37.68,37.81,37.62,37.78,357626.0,34.1864,34.3044,34.132,34.2771,357626.0
2017-11-29 10:50:00,37.78,37.82,37.61,37.66,347879.0,34.2771,34.3134,34.1229,34.1683,347879.0
2017-11-29 11:00:00,37.66,37.71,37.55,37.62,343530.0,34.1683,34.2136,34.0685,34.132,343530.0
2017-11-29 11:10:00,37.63,37.74,37.58,37.62,394786.0,34.141,34.2408,34.0957,34.132,394786.0
2017-11-29 11:20:00,37.62,37.62,37.28,37.39,537678.0,34.132,34.132,33.8235,33.9233,537678.0
2017-11-29 11:30:00,37.39,37.45,37.26,37.43,447527.0,33.9233,33.9777,33.8054,33.9596,447527.0
2017-11-29 11:40:00,37.43,37.44,37.17,37.26,505692.0,33.9596,33.9687,33.7237,33.8054,505692.0
2017-11-29 11:50:00,37.26,37.28,37.11,37.16,413553.0,33.8054,33.8235,33.6693,33.7146,413553.0
2017-11-29 12:00:00,37.17,37.26,37.1,37.23,349289.0,33.7237,33.8054,33.6602,33.7781,349289.0
2017-11-29 12:10:00,37.23,37.57,37.23,37.55,301628.0,33.7781,34.0866,33.7781,34.0685,301628.0
2017-11-29 12:20:00,37.55,37.69,37.53,37.64,211583.0,34.0685,34.1955,34.0503,34.1501,211583.0
2017-11-29 12:30:00,37.64,37.73,37.56,37.66,242501.0,34.1501,34.2318,34.0775,34.1683,242501.0
2017-11-29 12:40:00,37.66,37.78,37.63,37.77,180531.0,34.1683,34.2771,34.141,34.2681,180531.0
2017-11-29 12:50:00,37.78,37.8,37.65,37.7,229680.0,34.2771,34.2953,34.1592,34.2046,229680.0
2017-11-29 13:00:00,37.7,37.74,37.56,37.64,252034.0,34.2046,34.2408,34.0775,34.1501,252034.0
2017-11-29 13:10:00,37.64,37.79,37.63,37.79,189788.0,34.1501,34.2862,34.141,34.2862,189788.0
2017-11-29 13:20:00,37.78,37.87,37.75,37.83,149824.0,34.2771,34.3588,34.2499,34.3225,149824.0
2017-11-29 13:30:00,37.83,37.86,37.81,37.84,172006.0,34.3225,34.3497,34.3044,34.3316,172006.0
2017-11-29 13:40:00,37.84,37.84,37.73,37.77,157388.0,34.3316,34.3316,34.2318,34.2681,157388.0
2017-11-29 13:50:00,37.77,37.78,37.61,37.67,179387.0,34.2681,34.2771,34.1229,34.1773,179387.0
2017-11-29 14:00:00,37.67,37.7,37.59,37.69,206784.0,34.1773,34.2046,34.1048,34.1955,206784.0
2017-11-29 14:10:00,37.68,37.77,37.67,37.72,172187.0,34.1864,34.2681,34.1773,34.2227,172187.0
2017-11-29 14:20:00,37.71,37.77,37.56,37.67,163196.0,34.2136,34.2681,34.0775,34.1773,163196.0
2017-11-29 14:30:00,37.66,37.71,37.64,37.69,132524.0,34.1683,34.2136,34.1501,34.1955,132524.0
2017-11-29 14:40:00,37.69,37.81,37.69,37.74,176983.0,34.1955,34.3044,34.1955,34.2408,176983.0
2017-11-29 14:50:00,37.74,37.79,37.69,37.69,182158.0,34.2408,34.2862,34.1955,34.1955,182158.0
2017-11-29 15:00:00,37.7,37.72,37.65,37.66,145757.0,34.2046,34.2227,34.1592,34.1683,145757.0
2017-11-29 15:10:00,37.65,37.66,37.59,37.64,162565.0,34.1592,34.1683,34.1048,34.1501,162565.0
2017-11-29 15:20:00,37.65,37.73,37.64,37.67,201613.0,34.1592,34.2318,34.1501,34.1773,201613.0
2017-11-29 15:30:00,37.67,37.75,37.59,37.71,386957.0,34.1773,34.2499,34.1048,34.2136,386957.0
2017-11-29 15:40:00,37.72,37.76,37.67,37.75,487849.0,34.2227,34.259,34.1773,34.2499,487849.0
2017-11-29 15:50:00,37.75,37.87,37.74,37.83,769491.0,34.2499,34.3588,34.2408,34.3225,769491.0
2017-11-30 09:30:00,37.95,37.95,37.4,37.46,917857.0,34.4314,34.4314,33.9324,33.9868,917857.0
2017-11-30 09:40:00,37.46,37.57,37.36,37.52,930882.0,33.9868,34.0866,33.8961,34.0412,930882.0
2017-11-30 09:50:00,37.52,37.53,37.16,37.24,547422.0,34.0412,34.0503,33.7146,33.7872,547422.0
2017-11-30 10:00:00,37.25,37.29,37.12,37.2,653216.0,33.7963,33.8326,33.6783,33.7509,653216.0
2017-11-30 10:10:00,37.2,37.3,37.15,37.28,647705.0,33.7509,33.8416,33.7056,33.8235,647705.0
2017-11-30 10:20:00,37.29,37.56,37.2,37.55,777794.0,33.8326,34.0775,33.7509,34.0685,777794.0
2017-11-30 10:30:00,37.55,38.0,37.51,37.96,1250667.0,34.0685,34.4767,34.0322,34.4405,1250667.0
2017-11-30 10:40:00,37.97,37.97,37.61,37.67,488636.0,34.4495,34.4495,34.1229,34.1773,488636.0
2017-11-30 10:50:00,37.67,37.88,37.63,37.85,576062.0,34.1773,34.3679,34.141,34.3407,576062.0
2017-11-30 11:00:00,37.85,37.94,37.76,37.79,548225.0,34.3407,34.4223,34.259,34.2862,548225.0
2017-11-30 11:10:00,37.78,37.8,37.57,37.67,469340.0,34.2771,34.2953,34.0866,34.1773,469340.0
2017-11-30 11:20:00,37.67,37.71,37.46,37.51,281630.0,34.1773,34.2136,33.9868,34.0322,281630.0
2017-11-30 11:30:00,37.51,37.63,37.49,37.53,225959.0,34.0322,34.141,34.014,34.0503,225959.0
2017-11-30 11:40:00,37.53,37.74,37.49,37.73,261839.0,34.0503,34.2408,34.014,34.2318,261839.0
2017-11-30 11:50:00,37.73,37.76,37.57,37.61,159519.0,34.2318,34.259,34.0866,34.1229,159519.0
2017-11-30 12:00:00,37.62,37.72,37.6,37.62,176527.0,34.132,34.2227,34.1138,34.132,176527.0
2017-11-30 12:10:00,37.62,37.69,37.55,37.56,170546.0,34.132,34.1955,34.0685,34.0775,170546.0
2017-11-30 12:20:00,37.56,37.63,37.53,37.53,155281.0,34.0775,34.141,34.0503,34.0503,155281.0
2017-11-30 12:30:00,37.53,37.55,37.43,37.5,200864.0,34.0503,34.0685,33.9596,34.0231,200864.0
2017-11-30 12:40:00,37.49,37.52,37.4,37.41,211692.0,34.014,34.0412,33.9324,33.9414,211692.0
2017-11-30 12:50:00,37.42,37.5,37.36,37.49,179788.0,33.9505,34.0231,33.8961,34.014,179788.0
2017-11-30 13:00:00,37.49,37.57,37.47,37.57,209094.0,34.014,34.0866,33.9959,34.0866,209094.0
2017-11-30 13:10:00,37.56,37.6,37.48,37.55,341294.0,34.0775,34.1138,34.005,34.0685,341294.0
2017-11-30 13:20:00,37.55,37.6,37.54,37.57,112439.0,34.0685,34.1138,34.0594,34.0866,112439.0
2017-11-30 13:30:00,37.57,37.66,37.55,37.59,213089.0,34.0866,34.1683,34.0685,34.1048,213089.0
2017-11-30 13:40:00,37.6,37.64,37.52,37.61,160593.0,34.1138,34.1501,34.0412,34.1229,160593.0
2017-11-30 13:50:00,37.61,37.69,37.59,37.67,183908.0,34.1229,34.1955,34.1048,34.1773,183908.0
2017-11-30 14:00:00,37.67,37.71,37.6,37.61,113617.0,34.1773,34.2136,34.1138,34.1229,113617.0
2017-11-30 14:10:00,37.62,37.68,37.61,37.65,203815.0,34.132,34.1864,34.1229,34.1592,203815.0
2017-11-30 14:20:00,37.65,37.75,37.63,37.7,157111.0,34.1592,34.2499,34.141,34.2046,157111.0
2017-11-30 14:30:00,37.7,37.77,37.67,37.69,223389.0,34.2046,34.2681,34.1773,34.1955,223389.0
2017-11-30 14:40:00,37.69,37.7,37.65,37.7,114685.0,34.1955,34.2046,34.1592,34.2046,114685.0
2017-11-30 14:50:00,37.69,37.74,37.68,37.7,138321.0,34.1955,34.2408,34.1864,34.2046,138321.0
2017-11-30 15:00:00,37.69,37.73,37.55,37.55,174044.0,34.1955,34.2318,34.0685,34.0685,174044.0
2017-11-30 15:10:00,37.55,37.61,37.54,37.58,163602.0,34.0685,34.1229,34.0594,34.0957,163602.0
2017-11-30 15:20:00,37.57,37.66,37.57,37.65,116140.0,34.0866,34.1683,34.0866,34.1592,116140.0
2017-11-30 15:30:00,37.65,37.66,37.46,37.47,257809.0,34.1592,34.1683,33.9868,33.9959,257809.0
2017-11-30 15:40:00,37.47,37.55,37.45,37.55,395228.0,33.9959,34.0685,33.9777,34.0685,395228.0
2017-11-30 15:50:00,37.55,37.58,37.43,37.46,1108092.0,34.0685,34.0957,33.9596,33.9868,1108092.0
2017-12-01 09:30:00,37.02,37.27,36.81,36.89,1419543.0,33.5876,33.8144,33.3971,33.4697,1419543.0
2017-12-01 09:40:00,36.88,37.09,36.67,36.73,779961.0,33.4606,33.6511,33.2701,33.3245,779961.0
2017-12-01 09:50:00,36.73,36.85,36.54,36.72,654360.0,33.3245,33.4334,33.1521,33.3154,654360.0
2017-12-01 10:00:00,36.72,36.94,36.62,36.92,570741.0,33.3154,33.515,33.2247,33.4969,570741.0
2017-12-01 10:10:00,36.92,37.24,36.84,37.14,551399.0,33.4969,33.7872,33.4243,33.6965,551399.0
2017-12-01 10:20:00,37.13,37.18,36.99,37.15,576342.0,33.6874,33.7328,33.5604,33.7056,576342.0
2017-12-01 10:30:00,37.15,37.3,37.12,37.22,375487.0,33.7056,33.8416,33.6783,33.7691,375487.0
2017-12-01 10:40:00,37.23,37.52,37.23,37.5,332618.0,33.7781,34.0412,33.7781,34.0231,332618.0
2017-12-01 10:50:00,37.5,37.68,37.46,37.46,321193.0,34.0231,34.1864,33.9868,33.9868,321193.0
2017-12-01 11:00:00,37.46,37.52,37.25,37.35,321944.0,33.9868,34.0412,33.7963,33.887,321944.0
2017-12-01 11:10:00,37.35,37.44,36.8,37.37,608702.0,33.887,33.9687,33.388,33.9052,608702.0
2017-12-01 11:20:00,37.36,37.41,37.26,37.33,352982.0,33.8961,33.9414,33.8054,33.8689,352982.0
2017-12-01 11:30:00,37.32,37.32,37.06,37.2,440860.0,33.8598,33.8598,33.6239,33.7509,440860.0
2017-12-01 11:40:00,37.21,37.29,37.05,37.07,238957.0,33.76,33.8326,33.6148,33.633,238957.0
2017-12-01 11:50:00,37.07,37.25,36.99,37.23,394454.0,33.633,33.7963,33.5604,33.7781,394454.0
2017-12-01 12:00:00,37.24,37.45,37.14,37.42,243413.0,33.7872,33.9777,33.6965,33.9505,243413.0
2017-12-01 12:10:00,37.42,37.45,37.29,37.35,212251.0,33.9505,33.9777,33.8326,33.887,212251.0
2017-12-01 12:20:00,37.36,37.38,37.2,37.23,154021.0,33.8961,33.9142,33.7509,33.7781,154021.0
2017-12-01 12:30:00,37.24,37.25,37.08,37.1,252831.0,33.7872,33.7963,33.642,33.6602,252831.0
2017-12-01 12:40:00,37.09,37.41,37.06,37.36,260841.0,33.6511,33.9414,33.6239,33.8961,260841.0
2017-12-01 12:50:00,37.35,37.45,37.33,37.41,146469.0,33.887,33.9777,33.8689,33.9414,146469.0
2017-12-01 13:00:00,37.41,37.41,37.22,37.23,107756.0,33.9414,33.9414,33.7691,33.7781,107756.0
2017-12-01 13:10:00,37.22,37.32,37.22,37.28,129552.0,33.7691,33.8598,33.7691,33.8235,129552.0
2017-12-01 13:20:00,37.28,37.36,37.25,37.33,82877.0,33.8235,33.8961,33.7963,33.8689,82877.0
2017-12-01 13:30:00,37.33,37.4,37.3,37.35,99098.0,33.8689,33.9324,33.8416,33.887,99098.0
2017-12-01 13:40:00,37.35,37.35,37.2,37.25,118066.0,33.887,33.887,33.7509,33.7963,118066.0
2017-12-01 13:50:00,37.24,37.28,37.2,37.2,84196.0,33.7872,33.8235,33.7509,33.7509,84196.0
2017-12-01 14:00:00,37.2,37.3,37.18,37.28,88728.0,33.7509,33.8416,33.7328,33.8235,88728.0
2017-12-01 14:10:00,37.27,37.3,37.23,37.26,71265.0,33.8144,33.8416,33.7781,33.8054,71265.0
2017-12-01 14:20:00,37.27,37.33,37.23,37.32,120259.0,33.8144,33.8689,33.7781,33.8598,120259.0
2017-12-01 14:30:00,37.32,37.34,37.25,37.25,98141.0,33.8598,33.8779,33.7963,33.7963,98141.0
2017-12-01 14:40:00,37.25,37.26,37.21,37.22,129581.0,33.7963,33.8054,33.76,33.7691,129581.0
2017-12-01 14:50:00,37.22,37.23,37.17,37.21,184895.0,33.7691,33.7781,33.7237,33.76,184895.0
2017-12-01 15:00:00,37.2,37.33,37.18,37.32,136353.0,33.7509,33.8689,33.7328,33.8598,136353.0
2017-12-01 15:10:00,37.32,37.33,37.23,37.27,132315.0,33.8598,33.8689,33.7781,33.8144,132315.0
2017-12-01 15:20:00,37.26,37.29,37.23,37.27,107800.0,33.8054,33.8326,33.7781,33.8144,107800.0
2017-12-01 15:30:00,37.28,37.33,37.27,37.3,149019.0,33.8235,33.8689,33.8144,33.8416,149019.0
2017-12-01 15:40:00,37.3,37.35,37.28,37.31,249035.0,33.8416,33.887,33.8235,33.8507,249035.0
2017-12-01 15:50:00,37.31,37.36,37.25,37.27,638167.0,33.8507,33.8961,33.7963,33.8144,638167.0
2017-12-04 09:30:00,37.77,38.25,37.77,37.85,967420.0,34.2681,34.7036,34.2681,34.3407,967420.0
2017-12-04 09:40:00,37.85,38.1,37.77,37.89,628424.0,34.3407,34.5675,34.2681,34.3769,628424.0
2017-12-04 09:50:00,37.9,37.95,37.32,37.44,583908.0,34.386,34.4314,33.8598,33.9687,583908.0
2017-12-04 10:00:00,37.44,37.46,37.01,37.14,480974.0,33.9687,33.9868,33.5785,33.6965,480974.0
2017-12-04 10:10:00,37.13,37.25,36.85,37.25,544389.0,33.6874,33.7963,33.4334,33.7963,544389.0
2017-12-04 10:20:00,37.25,37.31,37.14,37.16,372959.0,33.7963,33.8507,33.6965,33.7146,372959.0
2017-12-04 10:30:00,37.17,37.18,37.0,37.16,425625.0,33.7237,33.7328,33.5695,33.7146,425625.0
2017-12-04 10:40:00,37.15,37.17,36.9,36.92,487651.0,33.7056,33.7237,33.4787,33.4969,487651.0
2017-12-04 10:50:00,36.91,36.97,36.68,36.81,549440.0,33.4878,33.5422,33.2791,33.3971,549440.0
2017-12-04 11:00:00,36.8,37.08,36.8,37.0,330673.0,33.388,33.642,33.388,33.5695,330673.0
2017-12-04 11:10:00,36.99,37.24,36.94,37.24,425823.0,33.5604,33.7872,33.515,33.7872,425823.0
2017-12-04 11:20:00,37.23,37.35,37.12,37.16,398371.0,33.7781,33.887,33.6783,33.7146,398371.0
2017-12-04 11:30:00,37.18,37.22,37.05,37.14,242955.0,33.7328,33.7691,33.6148,33.6965,242955.0
2017-12-04 11:40:00,37.14,37.14,36.92,36.98,237445.0,33.6965,33.6965,33.4969,33.5513,237445.0
2017-12-04 11:50:00,36.97,37.11,36.96,37.1,159250.0,33.5422,33.6693,33.5332,33.6602,159250.0
2017-12-04 12:00:00,37.09,37.17,37.07,37.08,145771.0,33.6511,33.7237,33.633,33.642,145771.0
2017-12-04 12:10:00,37.08,37.21,37.06,37.13,191040.0,33.642,33.76,33.6239,33.6874,191040.0
2017-12-04 12:20:00,37.14,37.17,37.01,37.08,152700.0,33.6965,33.7237,33.5785,33.642,152700.0
2017-12-04 12:30:00,37.08,37.15,37.04,37.15,142130.0,33.642,33.7056,33.6058,33.7056,142130.0
2017-12-04 12:40:00,37.15,37.32,37.14,37.29,161524.0,33.7056,33.8598,33.6965,33.8326,161524.0
2017-12-04 12:50:00,37.29,37.3,37.14,37.18,212570.0,33.8326,33.8416,33.6965,33.7328,212570.0
2017-12-04 13:00:00,37.18,37.34,37.17,37.3,179514.0,33.7328,33.8779,33.7237,33.8416,179514.0
2017-12-04 13:10:00,37.3,37.37,37.27,37.28,203006.0,33.8416,33.9052,33.8144,33.8235,203006.0
2017-12-04 13:20:00,37.28,37.29,37.15,37.17,151611.0,33.8235,33.8326,33.7056,33.7237,151611.0
2017-12-04 13:30:00,37.17,37.2,37.14,37.16,125476.0,33.7237,33.7509,33.6965,33.7146,125476.0
2017-12-04 13:40:00,37.17,37.21,37.12,37.15,136018.0,33.7237,33.76,33.6783,33.7056,136018.0
2017-12-04 13:50:00,37.14,37.27,37.13,37.24,95422.0,33.6965,33.8144,33.6874,33.7872,95422.0
2017-12-04 14:00:00,37.24,37.24,37.16,37.17,169500.0,33.7872,33.7872,33.7146,33.7237,169500.0
2017-12-04 14:10:00,37.16,37.18,37.08,37.1,188383.0,33.7146,33.7328,33.642,33.6602,188383.0
2017-12-04 14:20:00,37.11,37.17,36.99,37.03,273600.0,33.6693,33.7237,33.5604,33.5967,273600.0
2017-12-04 14:30:00,37.03,37.08,36.95,37.08,133012.0,33.5967,33.642,33.5241,33.642,133012.0
2017-12-04 14:40:00,37.08,37.1,36.94,36.96,153612.0,33.642,33.6602,33.515,33.5332,153612.0
2017-12-04 14:50:00,36.95,37.01,36.94,36.98,144047.0,33.5241,33.5785,33.515,33.5513,144047.0
2017-12-04 15:00:00,36.97,37.04,36.91,37.04,121473.0,33.5422,33.6058,33.4878,33.6058,121473.0
2017-12-04 15:10:00,37.03,37.05,36.95,36.95,169508.0,33.5967,33.6148,33.5241,33.5241,169508.0
2017-12-04 15:20:00,36.95,37.01,36.95,36.98,104814.0,33.5241,33.5785,33.5241,33.5513,104814.0
2017-12-04 15:30:00,36.97,37.0,36.83,36.83,260510.0,33.5422,33.5695,33.4152,33.4152,260510.0
2017-12-04 15:40:00,36.83,36.85,36.66,36.71,570923.0,33.4152,33.4334,33.261,33.3063,570923.0
2017-12-04 15:50:00,36.72,36.8,36.68,36.76,822514.0,33.3154,33.388,33.2791,33.3517,822514.0
2017-12-05 09:30:00,36.04,36.74,35.81,36.7,2418340.0,32.6985,33.3336,32.4898,33.2973,2418340.0
2017-12-05 09:40:00,36.7,36.86,36.6,36.82,647761.0,33.2973,33.4424,33.2065,33.4061,647761.0
2017-12-05 09:50:00,36.83,37.05,36.78,36.93,509198.0,33.4152,33.6148,33.3699,33.506,509198.0
2017-12-05 10:00:00,36.92,37.06,36.87,36.99,350675.0,33.4969,33.6239,33.4515,33.5604,350675.0
2017-12-05 10:10:00,36.98,37.18,36.92,37.07,480228.0,33.5513,33.7328,33.4969,33.633,480228.0
2017-12-05 10:20:00,37.06,37.16,37.0,37.06,303490.0,33.6239,33.7146,33.5695,33.6239,303490.0
2017-12-05 10:30:00,37.06,37.43,37.04,37.36,418002.0,33.6239,33.9596,33.6058,33.8961,418002.0
2017-12-05 10:40:00,37.36,37.44,37.31,37.42,342952.0,33.8961,33.9687,33.8507,33.9505,342952.0
2017-12-05 10:50:00,37.42,37.53,37.33,37.51,322695.0,33.9505,34.0503,33.8689,34.0322,322695.0
2017-12-05 11:00:00,37.52,37.54,37.42,37.5,366113.0,34.0412,34.0594,33.9505,34.0231,366113.0
2017-12-05 11:10:00,37.5,37.57,37.49,37.5,202257.0,34.0231,34.0866,34.014,34.0231,202257.0
2017-12-05 11:20:00,37.5,37.54,37.46,37.48,221515.0,34.0231,34.0594,33.9868,34.005,221515.0
2017-12-05 11:30:00,37.48,37.6,37.48,37.54,936560.0,34.005,34.1138,34.005,34.0594,936560.0
2017-12-05 11:40:00,37.55,37.62,37.51,37.54,192566.0,34.0685,34.132,34.0322,34.0594,192566.0
2017-12-05 11:50:00,37.54,37.59,37.5,37.54,220391.0,34.0594,34.1048,34.0231,34.0594,220391.0
2017-12-05 12:00:00,37.54,37.55,37.47,37.51,547398.0,34.0594,34.0685,33.9959,34.0322,547398.0
2017-12-05 12:10:00,37.52,37.63,37.5,37.59,246437.0,34.0412,34.141,34.0231,34.1048,246437.0
2017-12-05 12:20:00,37.58,37.59,37.53,37.57,115202.0,34.0957,34.1048,34.0503,34.0866,115202.0
2017-12-05 12:30:00,37.57,37.59,37.55,37.57,159134.0,34.0866,34.1048,34.0685,34.0866,159134.0
2017-12-05 12:40:00,37.56,37.57,37.45,37.51,203816.0,34.0775,34.0866,33.9777,34.0322,203816.0
2017-12-05 12:50:00,37.51,37.51,37.33,37.35,167136.0,34.0322,34.0322,33.8689,33.887,167136.0
2017-12-05 13:00:00,37.36,37.37,37.25,37.26,189651.0,33.8961,33.9052,33.7963,33.8054,189651.0
2017-12-05 13:10:00,37.26,37.37,37.23,37.36,143699.0,33.8054,33.9052,33.7781,33.8961,143699.0
2017-12-05 13:20:00,37.37,37.4,37.27,37.38,117159.0,33.9052,33.9324,33.8144,33.9142,117159.0
2017-12-05 13:30:00,37.39,37.46,37.35,37.43,97129.0,33.9233,33.9868,33.887,33.9596,97129.0
2017-12-05 13:40:00,37.43,37.49,37.4,37.47,151603.0,33.9596,34.014,33.9324,33.9959,151603.0
2017-12-05 13:50:00,37.47,37.48,37.34,37.4,307968.0,33.9959,34.005,33.8779,33.9324,307968.0
2017-12-05 14:00:00,37.4,37.45,37.33,37.34,137276.0,33.9324,33.9777,33.8689,33.8779,137276.0
2017-12-05 14:10:00,37.34,37.38,37.25,37.3,156801.0,33.8779,33.9142,33.7963,33.8416,156801.0
2017-12-05 14:20:00,37.31,37.34,37.23,37.29,213878.0,33.8507,33.8779,33.7781,33.8326,213878.0
2017-12-05 14:30:00,37.3,37.34,37.19,37.34,392029.0,33.8416,33.8779,33.7418,33.8779,392029.0
2017-12-05 14:40:00,37.34,37.4,37.33,37.4,257552.0,33.8779,33.9324,33.8689,33.9324,257552.0
2017-12-05 14:50:00,37.4,37.48,37.31,37.33,197835.0,33.9324,34.005,33.8507,33.8689,197835.0
2017-12-05 15:00:00,37.33,37.42,37.32,37.37,193939.0,33.8689,33.9505,33.8598,33.9052,193939.0
2017-12-05 15:10:00,37.37,37.48,37.36,37.43,181184.0,33.9052,34.005,33.8961,33.9596,181184.0
2017-12-05 15:20:00,37.42,37.51,37.39,37.44,272717.0,33.9505,34.0322,33.9233,33.9687,272717.0
2017-12-05 15:30:00,37.44,37.46,37.37,37.44,234686.0,33.9687,33.9868,33.9052,33.9687,234686.0
2017-12-05 15:40:00,37.44,37.45,37.35,37.38,470658.0,33.9687,33.9777,33.887,33.9142,470658.0
2017-12-05 15:50:00,37.38,37.39,37.29,37.3,1215314.0,33.9142,33.9233,33.8326,33.8416,1215314.0
2017-12-06 09:30:00,36.71,37.1,36.55,37.01,1471039.0,33.3063,33.6602,33.1612,33.5785,1471039.0
2017-12-06 09:40:00,37.01,37.15,36.98,37.04,736783.0,33.5785,33.7056,33.5513,33.6058,736783.0
2017-12-06 09:50:00,37.05,37.18,36.95,37.07,1069841.0,33.6148,33.7328,33.5241,33.633,1069841.0
2017-12-06 10:00:00,37.09,37.5,37.0,37.35,634279.0,33.6511,34.0231,33.5695,33.887,634279.0
2017-12-06 10:10:00,37.36,37.37,37.07,37.15,957040.0,33.8961,33.9052,33.633,33.7056,957040.0
2017-12-06 10:20:00,37.15,37.28,37.11,37.17,356519.0,33.7056,33.8235,33.6693,33.7237,356519.0
2017-12-06 10:30:00,37.17,37.26,37.09,37.13,305564.0,33.7237,33.8054,33.6511,33.6874,305564.0
2017-12-06 10:40:00,37.14,37.25,37.05,37.05,215433.0,33.6965,33.7963,33.6148,33.6148,215433.0
2017-12-06 10:50:00,37.05,37.22,36.95,37.19,367689.0,33.6148,33.7691,33.5241,33.7418,367689.0
2017-12-06 11:00:00,37.19,37.25,37.12,37.2,187682.0,33.7418,33.7963,33.6783,33.7509,187682.0
2017-12-06 11:10:00,37.19,37.21,37.04,37.09,165963.0,33.7418,33.76,33.6058,33.6511,165963.0
2017-12-06 11:20:00,37.1,37.18,36.91,36.98,417792.0,33.6602,33.7328,33.4878,33.5513,417792.0
2017-12-06 11:30:00,36.98,37.09,36.97,37.06,144672.0,33.5513,33.6511,33.5422,33.6239,144672.0
2017-12-06 11:40:00,37.05,37.17,37.05,37.1,189127.0,33.6148,33.7237,33.6148,33.6602,189127.0
2017-12-06 11:50:00,37.1,37.11,37.02,37.08,137326.0,33.6602,33.6693,33.5876,33.642,137326.0
2017-12-06 12:00:00,37.08,37.16,37.06,37.11,88437.0,33.642,33.7146,33.6239,33.6693,88437.0
2017-12-06 12:10:00,37.11,37.12,37.02,37.02,104781.0,33.6693,33.6783,33.5876,33.5876,104781.0
2017-12-06 12:20:00,37.02,37.07,36.99,37.0,75318.0,33.5876,33.633,33.5604,33.5695,75318.0
2017-12-06 12:30:00,37.0,37.06,36.98,37.03,147705.0,33.5695,33.6239,33.5513,33.5967,147705.0
2017-12-06 12:40:00,37.03,37.11,37.03,37.09,80914.0,33.5967,33.6693,33.5967,33.6511,80914.0
2017-12-06 12:50:00,37.09,37.11,37.07,37.1,64825.0,33.6511,33.6693,33.633,33.6602,64825.0
2017-12-06 13:00:00,37.09,37.11,37.02,37.02,90778.0,33.6511,33.6693,33.5876,33.5876,90778.0
2017-12-06 13:10:00,37.03,37.07,37.01,37.04,68251.0,33.5967,33.633,33.5785,33.6058,68251.0
2017-12-06 13:20:00,37.05,37.07,37.02,37.02,89646.0,33.6148,33.633,33.5876,33.5876,89646.0
2017-12-06 13:30:00,37.02,37.11,37.01,37.09,54999.0,33.5876,33.6693,33.5785,33.6511,54999.0
2017-12-06 13:40:00,37.09,37.23,37.05,37.19,394311.0,33.6511,33.7781,33.6148,33.7418,394311.0
2017-12-06 13:50:00,37.19,37.25,37.17,37.24,94284.0,33.7418,33.7963,33.7237,33.7872,94284.0
2017-12-06 14:00:00,37.24,37.35,37.24,37.26,166782.0,33.7872,33.887,33.7872,33.8054,166782.0
2017-12-06 14:10:00,37.27,37.38,37.27,37.38,117673.0,33.8144,33.9142,33.8144,33.9142,117673.0
2017-12-06 14:20:00,37.38,37.41,37.35,37.4,106259.0,33.9142,33.9414,33.887,33.9324,106259.0
2017-12-06 14:30:00,37.39,37.4,37.33,37.34,176963.0,33.9233,33.9324,33.8689,33.8779,176963.0
2017-12-06 14:40:00,37.35,37.6,37.34,37.58,311852.0,33.887,34.1138,33.8779,34.0957,311852.0
2017-12-06 14:50:00,37.58,37.61,37.52,37.55,236159.0,34.0957,34.1229,34.0412,34.0685,236159.0
2017-12-06 15:00:00,37.54,37.69,37.52,37.67,446802.0,34.0594,34.1955,34.0412,34.1773,446802.0
2017-12-06 15:10:00,37.66,37.72,37.64,37.68,239530.0,34.1683,34.2227,34.1501,34.1864,239530.0
2017-12-06 15:20:00,37.67,37.67,37.62,37.64,188003.0,34.1773,34.1773,34.132,34.1501,188003.0
2017-12-06 15:30:00,37.64,37.74,37.61,37.68,414959.0,34.1501,34.2408,34.1229,34.1864,414959.0
2017-12-06 15:40:00,37.69,37.7,37.65,37.68,458086.0,34.1955,34.2046,34.1592,34.1864,458086.0
2017-12-06 15:50:00,37.67,37.85,37.67,37.82,1551147.0,34.1773,34.3407,34.1773,34.3134,1551147.0
2017-12-07 09:30:00,37.83,38.25,37.73,38.23,1433894.0,34.3225,34.7036,34.2318,34.6854,1433894.0
2017-12-07 09:40:00,38.22,38.25,38.0,38.05,745954.0,34.6763,34.7036,34.4767,34.5221,745954.0
2017-12-07 09:50:00,38.04,38.16,38.01,38.06,378945.0,34.513,34.6219,34.4858,34.5312,378945.0
2017-12-07 10:00:00,38.06,38.09,37.83,37.83,541461.0,34.5312,34.5584,34.3225,34.3225,541461.0
2017-12-07 10:10:00,37.83,38.1,37.78,38.03,423561.0,34.3225,34.5675,34.2771,34.504,423561.0
2017-12-07 10:20:00,38.03,38.13,38.0,38.06,231421.0,34.504,34.5947,34.4767,34.5312,231421.0
2017-12-07 10:30:00,38.05,38.24,38.02,38.22,339893.0,34.5221,34.6945,34.4949,34.6763,339893.0
2017-12-07 10:40:00,38.23,38.32,38.18,38.22,247984.0,34.6854,34.7671,34.6401,34.6763,247984.0
2017-12-07 10:50:00,38.22,38.31,38.16,38.29,261292.0,34.6763,34.758,34.6219,34.7399,261292.0
2017-12-07 11:00:00,38.28,38.33,38.12,38.15,489377.0,34.7308,34.7761,34.5856,34.6128,489377.0
2017-12-07 11:10:00,38.16,38.25,38.14,38.24,236172.0,34.6219,34.7036,34.6038,34.6945,236172.0
2017-12-07 11:20:00,38.23,38.25,38.15,38.22,200413.0,34.6854,34.7036,34.6128,34.6763,200413.0
2017-12-07 11:30:00,38.23,38.23,38.14,38.15,340850.0,34.6854,34.6854,34.6038,34.6128,340850.0
2017-12-07 11:40:00,38.15,38.26,38.15,38.23,279561.0,34.6128,34.7126,34.6128,34.6854,279561.0
2017-12-07 11:50:00,38.24,38.3,38.23,38.3,97600.0,34.6945,34.7489,34.6854,34.7489,97600.0
2017-12-07 12:00:00,38.29,38.3,38.14,38.2,148387.0,34.7399,34.7489,34.6038,34.6582,148387.0
2017-12-07 12:10:00,38.19,38.19,38.06,38.11,155449.0,34.6491,34.6491,34.5312,34.5765,155449.0
2017-12-07 12:20:00,38.11,38.16,38.09,38.15,161477.0,34.5765,34.6219,34.5584,34.6128,161477.0
2017-12-07 12:30:00,38.14,38.16,38.13,38.15,293001.0,34.6038,34.6219,34.5947,34.6128,293001.0
2017-12-07 12:40:00,38.15,38.15,37.98,38.06,259914.0,34.6128,34.6128,34.4586,34.5312,259914.0
2017-12-07 12:50:00,38.07,38.07,37.99,38.0,153387.0,34.5403,34.5403,34.4677,34.4767,153387.0
2017-12-07 13:00:00,38.0,38.04,37.96,37.97,252067.0,34.4767,34.513,34.4405,34.4495,252067.0
2017-12-07 13:10:00,37.98,38.1,37.97,38.1,138945.0,34.4586,34.5675,34.4495,34.5675,138945.0
2017-12-07 13:20:00,38.09,38.12,38.05,38.06,152552.0,34.5584,34.5856,34.5221,34.5312,152552.0
2017-12-07 13:30:00,38.06,38.09,38.04,38.08,125935.0,34.5312,34.5584,34.513,34.5493,125935.0
2017-12-07 13:40:00,38.08,38.11,37.97,37.97,385957.0,34.5493,34.5765,34.4495,34.4495,385957.0
2017-12-07 13:50:00,37.98,38.07,37.96,38.06,101994.0,34.4586,34.5403,34.4405,34.5312,101994.0
2017-12-07 14:00:00,38.07,38.08,38.03,38.05,85544.0,34.5403,34.5493,34.504,34.5221,85544.0
2017-12-07 14:10:00,38.06,38.13,38.04,38.13,79869.0,34.5312,34.5947,34.513,34.5947,79869.0
2017-12-07 14:20:00,38.13,38.15,38.04,38.07,133546.0,34.5947,34.6128,34.513,34.5403,133546.0
2017-12-07 14:30:00,38.07,38.11,38.03,38.08,134421.0,34.5403,34.5765,34.504,34.5493,134421.0
2017-12-07 14:40:00,38.09,38.19,38.04,38.18,113717.0,34.5584,34.6491,34.513,34.6401,113717.0
2017-12-07 14:50:00,38.18,38.23,38.17,38.23,115033.0,34.6401,34.6854,34.631,34.6854,115033.0
2017-12-07 15:00:00,38.23,38.24,38.19,38.19,134903.0,34.6854,34.6945,34.6491,34.6491,134903.0
2017-12-07 15:10:00,38.2,38.22,38.14,38.16,112043.0,34.6582,34.6763,34.6038,34.6219,112043.0
2017-12-07 15:20:00,38.15,38.22,38.15,38.21,138737.0,34.6128,34.6763,34.6128,34.6673,138737.0
2017-12-07 15:30:00,38.21,38.24,38.16,38.16,165552.0,34.6673,34.6945,34.6219,34.6219,165552.0
2017-12-07 15:40:00,38.16,38.23,38.14,38.2,326454.0,34.6219,34.6854,34.6038,34.6582,326454.0
2017-12-07 15:50:00,38.19,38.2,38.12,38.13,562090.0,34.6491,34.6582,34.5856,34.5947,562090.0
2017-12-08 09:30:00,38.41,38.78,38.41,38.51,1163684.0,34.8487,35.1844,34.8487,34.9395,1163684.0
2017-12-08 09:40:00,38.51,38.55,38.23,38.23,455600.0,34.9395,34.9757,34.6854,34.6854,455600.0
2017-12-08 09:50:00,38.22,38.41,38.09,38.32,530785.0,34.6763,34.8487,34.5584,34.7671,530785.0
2017-12-08 10:00:00,38.32,38.46,38.25,38.39,373421.0,34.7671,34.8941,34.7036,34.8306,373421.0
2017-12-08 10:10:00,38.39,38.42,38.17,38.27,318359.0,34.8306,34.8578,34.631,34.7217,318359.0
2017-12-08 10:20:00,38.26,38.3,38.15,38.21,208437.0,34.7126,34.7489,34.6128,34.6673,208437.0
2017-12-08 10:30:00,38.21,38.21,38.14,38.15,203439.0,34.6673,34.6673,34.6038,34.6128,203439.0
2017-12-08 10:40:00,38.15,38.25,38.15,38.23,220954.0,34.6128,34.7036,34.6128,34.6854,220954.0
2017-12-08 10:50:00,38.23,38.23,38.15,38.2,160505.0,34.6854,34.6854,34.6128,34.6582,160505.0
2017-12-08 11:00:00,38.2,38.27,38.19,38.21,162497.0,34.6582,34.7217,34.6491,34.6673,162497.0
2017-12-08 11:10:00,38.22,38.31,38.18,38.3,125058.0,34.6763,34.758,34.6401,34.7489,125058.0
2017-12-08 11:20:00,38.31,38.38,38.22,38.25,169922.0,34.758,34.8215,34.6763,34.7036,169922.0
2017-12-08 11:30:00,38.25,38.31,38.18,38.28,137036.0,34.7036,34.758,34.6401,34.7308,137036.0
2017-12-08 11:40:00,38.28,38.34,38.25,38.33,130938.0,34.7308,34.7852,34.7036,34.7761,130938.0
2017-12-08 11:50:00,38.33,38.33,38.28,38.33,99293.0,34.7761,34.7761,34.7308,34.7761,99293.0
2017-12-08 12:00:00,38.33,38.34,38.28,38.3,120143.0,34.7761,34.7852,34.7308,34.7489,120143.0
2017-12-08 12:10:00,38.29,38.33,38.26,38.32,147599.0,34.7399,34.7761,34.7126,34.7671,147599.0
2017-12-08 12:20:00,38.32,38.32,38.22,38.23,92128.0,34.7671,34.7671,34.6763,34.6854,92128.0
2017-12-08 12:30:00,38.24,38.24,38.14,38.15,129246.0,34.6945,34.6945,34.6038,34.6128,129246.0
2017-12-08 12:40:00,38.16,38.17,38.12,38.16,135556.0,34.6219,34.631,34.5856,34.6219,135556.0
2017-12-08 12:50:00,38.15,38.19,38.12,38.19,123114.0,34.6128,34.6491,34.5856,34.6491,123114.0
2017-12-08 13:00:00,38.19,38.29,38.17,38.25,214391.0,34.6491,34.7399,34.631,34.7036,214391.0
2017-12-08 13:10:00,38.25,38.27,38.17,38.21,159228.0,34.7036,34.7217,34.631,34.6673,159228.0
2017-12-08 13:20:00,38.21,38.22,38.17,38.22,74470.0,34.6673,34.6763,34.631,34.6763,74470.0
2017-12-08 13:30:00,38.21,38.23,38.19,38.22,124314.0,34.6673,34.6854,34.6491,34.6763,124314.0
2017-12-08 13:40:00,38.22,38.23,38.15,38.18,98107.0,34.6763,34.6854,34.6128,34.6401,98107.0
2017-12-08 13:50:00,38.19,38.19,38.15,38.18,63556.0,34.6491,34.6491,34.6128,34.6401,63556.0
2017-12-08 14:00:00,38.18,38.18,38.13,38.16,85306.0,34.6401,34.6401,34.5947,34.6219,85306.0
2017-12-08 14:10:00,38.17,38.19,38.11,38.13,161714.0,34.631,34.6491,34.5765,34.5947,161714.0
2017-12-08 14:20:00,38.12,38.13,38.02,38.03,212982.0,34.5856,34.5947,34.4949,34.504,212982.0
2017-12-08 14:30:00,38.03,38.1,38.0,38.1,134998.0,34.504,34.5675,34.4767,34.5675,134998.0
2017-12-08 14:40:00,38.1,38.11,38.02,38.03,90513.0,34.5675,34.5765,34.4949,34.504,90513.0
2017-12-08 14:50:00,38.04,38.05,38.01,38.02,82585.0,34.513,34.5221,34.4858,34.4949,82585.0
2017-12-08 15:00:00,38.02,38.06,38.0,38.02,114778.0,34.4949,34.5312,34.4767,34.4949,114778.0
2017-12-08 15:10:00,38.03,38.03,37.95,37.99,193063.0,34.504,34.504,34.4314,34.4677,193063.0
2017-12-08 15:20:00,37.99,38.14,37.98,38.04,191342.0,34.4677,34.6038,34.4586,34.513,191342.0
2017-12-08 15:30:00,38.04,38.06,38.01,38.04,223679.0,34.513,34.5312,34.4858,34.513,223679.0
2017-12-08 15:40:00,38.04,38.06,37.92,37.93,284369.0,34.513,34.5312,34.4042,34.4132,284369.0
2017-12-08 15:50:00,37.92,38.01,37.92,38.0,705609.0,34.4042,34.4858,34.4042,34.4767,705609.0
2017-12-11 09:30:00,38.05,38.43,37.61,38.43,936502.0,34.5221,34.8669,34.1229,34.8669,936502.0
2017-12-11 09:40:00,38.43,38.43,38.17,38.22,689672.0,34.8669,34.8669,34.631,34.6763,689672.0
2017-12-11 09:50:00,38.22,38.43,38.09,38.38,384026.0,34.6763,34.8669,34.5584,34.8215,384026.0
2017-12-11 10:00:00,38.39,38.43,38.3,38.43,277698.0,34.8306,34.8669,34.7489,34.8669,277698.0
2017-12-11 10:10:00,38.43,38.43,38.25,38.3,323645.0,34.8669,34.8669,34.7036,34.7489,323645.0
2017-12-11 10:20:00,38.3,38.44,38.25,38.41,428354.0,34.7489,34.8759,34.7036,34.8487,428354.0
2017-12-11 10:30:00,38.41,38.5,38.39,38.42,231599.0,34.8487,34.9304,34.8306,34.8578,231599.0
2017-12-11 10:40:00,38.42,38.45,38.36,38.36,169823.0,34.8578,34.885,34.8034,34.8034,169823.0
2017-12-11 10:50:00,38.37,38.37,38.21,38.27,233116.0,34.8124,34.8124,34.6673,34.7217,233116.0
2017-12-11 11:00:00,38.28,38.33,38.15,38.2,217361.0,34.7308,34.7761,34.6128,34.6582,217361.0
2017-12-11 11:10:00,38.2,38.34,38.19,38.23,287204.0,34.6582,34.7852,34.6491,34.6854,287204.0
2017-12-11 11:20:00,38.24,38.26,38.15,38.17,125749.0,34.6945,34.7126,34.6128,34.631,125749.0
2017-12-11 11:30:00,38.17,38.3,38.17,38.26,121325.0,34.631,34.7489,34.631,34.7126,121325.0
2017-12-11 11:40:00,38.26,38.32,38.23,38.32,102943.0,34.7126,34.7671,34.6854,34.7671,102943.0
2017-12-11 11:50:00,38.34,38.38,38.29,38.29,108168.0,34.7852,34.8215,34.7399,34.7399,108168.0
2017-12-11 12:00:00,38.29,38.42,38.29,38.41,132244.0,34.7399,34.8578,34.7399,34.8487,132244.0
2017-12-11 12:10:00,38.4,38.42,38.32,38.36,121407.0,34.8397,34.8578,34.7671,34.8034,121407.0
2017-12-11 12:20:00,38.36,38.4,38.31,38.38,106521.0,34.8034,34.8397,34.758,34.8215,106521.0
2017-12-11 12:30:00,38.38,38.46,38.33,38.34,133237.0,34.8215,34.8941,34.7761,34.7852,133237.0
2017-12-11 12:40:00,38.34,38.42,38.33,38.38,67072.0,34.7852,34.8578,34.7761,34.8215,67072.0
2017-12-11 12:50:00,38.38,38.43,38.37,38.41,66382.0,34.8215,34.8669,34.8124,34.8487,66382.0
2017-12-11 13:00:00,38.42,38.46,38.39,38.39,86231.0,34.8578,34.8941,34.8306,34.8306,86231.0
2017-12-11 13:10:00,38.39,38.4,38.32,38.34,114709.0,34.8306,34.8397,34.7671,34.7852,114709.0
2017-12-11 13:20:00,38.35,38.35,38.25,38.25,78491.0,34.7943,34.7943,34.7036,34.7036,78491.0
2017-12-11 13:30:00,38.26,38.32,38.25,38.29,59725.0,34.7126,34.7671,34.7036,34.7399,59725.0
2017-12-11 13:40:00,38.3,38.36,38.26,38.34,67327.0,34.7489,34.8034,34.7126,34.7852,67327.0
2017-12-11 13:50:00,38.34,38.41,38.34,38.37,102021.0,34.7852,34.8487,34.7852,34.8124,102021.0
2017-12-11 14:00:00,38.37,38.42,38.36,38.41,118772.0,34.8124,34.8578,34.8034,34.8487,118772.0
2017-12-11 14:10:00,38.41,38.54,38.4,38.54,299308.0,34.8487,34.9667,34.8397,34.9667,299308.0
2017-12-11 14:20:00,38.54,38.55,38.47,38.48,118375.0,34.9667,34.9757,34.9032,34.9122,118375.0
2017-12-11 14:30:00,38.48,38.49,38.42,38.48,121434.0,34.9122,34.9213,34.8578,34.9122,121434.0
2017-12-11 14:40:00,38.48,38.49,38.41,38.41,74948.0,34.9122,34.9213,34.8487,34.8487,74948.0
2017-12-11 14:50:00,38.41,38.45,38.36,38.43,153348.0,34.8487,34.885,34.8034,34.8669,153348.0
2017-12-11 15:00:00,38.43,38.47,38.4,38.45,119317.0,34.8669,34.9032,34.8397,34.885,119317.0
2017-12-11 15:10:00,38.46,38.46,38.41,38.41,108269.0,34.8941,34.8941,34.8487,34.8487,108269.0
2017-12-11 15:20:00,38.42,38.48,38.41,38.48,145029.0,34.8578,34.9122,34.8487,34.9122,145029.0
2017-12-11 15:30:00,38.47,38.5,38.45,38.48,158417.0,34.9032,34.9304,34.885,34.9122,158417.0
2017-12-11 15:40:00,38.47,38.51,38.47,38.48,295382.0,34.9032,34.9395,34.9032,34.9122,295382.0
2017-12-11 15:50:00,38.49,38.5,38.42,38.47,663070.0,34.9213,34.9304,34.8578,34.9032,663070.0
2017-12-12 09:30:00,38.24,38.44,38.03,38.16,889488.0,34.6945,34.8759,34.504,34.6219,889488.0
2017-12-12 09:40:00,38.16,38.35,38.15,38.34,415924.0,34.6219,34.7943,34.6128,34.7852,415924.0
2017-12-12 09:50:00,38.34,38.42,38.25,38.37,366343.0,34.7852,34.8578,34.7036,34.8124,366343.0
2017-12-12 10:00:00,38.36,38.59,38.36,38.56,409256.0,34.8034,35.012,34.8034,34.9848,409256.0
2017-12-12 10:10:00,38.56,38.62,38.47,38.47,368457.0,34.9848,35.0393,34.9032,34.9032,368457.0
2017-12-12 10:20:00,38.48,38.54,38.41,38.43,152728.0,34.9122,34.9667,34.8487,34.8669,152728.0
2017-12-12 10:30:00,38.43,38.5,38.35,38.45,363479.0,34.8669,34.9304,34.7943,34.885,363479.0
2017-12-12 10:40:00,38.44,38.46,38.39,38.45,191984.0,34.8759,34.8941,34.8306,34.885,191984.0
2017-12-12 10:50:00,38.44,38.55,38.43,38.53,89776.0,34.8759,34.9757,34.8669,34.9576,89776.0
2017-12-12 11:00:00,38.52,38.6,38.5,38.57,108011.0,34.9485,35.0211,34.9304,34.9939,108011.0
2017-12-12 11:10:00,38.57,38.7,38.57,38.69,254029.0,34.9939,35.1118,34.9939,35.1028,254029.0
2017-12-12 11:20:00,38.68,38.75,38.67,38.74,265686.0,35.0937,35.1572,35.0846,35.1481,265686.0
2017-12-12 11:30:00,38.74,38.78,38.67,38.72,229707.0,35.1481,35.1844,35.0846,35.13,229707.0
2017-12-12 11:40:00,38.73,38.82,38.62,38.65,191587.0,35.1391,35.2207,35.0393,35.0665,191587.0
2017-12-12 11:50:00,38.64,38.66,38.58,38.62,151386.0,35.0574,35.0755,35.003,35.0393,151386.0
2017-12-12 12:00:00,38.62,38.65,38.53,38.65,179147.0,35.0393,35.0665,34.9576,35.0665,179147.0
2017-12-12 12:10:00,38.65,38.65,38.57,38.57,83615.0,35.0665,35.0665,34.9939,34.9939,83615.0
2017-12-12 12:20:00,38.57,38.62,38.51,38.54,110350.0,34.9939,35.0393,34.9395,34.9667,110350.0
2017-12-12 12:30:00,38.53,38.61,38.51,38.55,174446.0,34.9576,35.0302,34.9395,34.9757,174446.0
2017-12-12 12:40:00,38.56,38.58,38.48,38.48,71762.0,34.9848,35.003,34.9122,34.9122,71762.0
2017-12-12 12:50:00,38.49,38.53,38.42,38.46,153198.0,34.9213,34.9576,34.8578,34.8941,153198.0
2017-12-12 13:00:00,38.47,38.48,38.39,38.43,135102.0,34.9032,34.9122,34.8306,34.8669,135102.0
2017-12-12 13:10:00,38.44,38.53,38.43,38.5,102523.0,34.8759,34.9576,34.8669,34.9304,102523.0
2017-12-12 13:20:00,38.5,38.51,38.46,38.48,75135.0,34.9304,34.9395,34.8941,34.9122,75135.0
2017-12-12 13:30:00,38.49,38.49,38.4,38.44,71271.0,34.9213,34.9213,34.8397,34.8759,71271.0
2017-12-12 13:40:00,38.44,38.49,38.43,38.48,98266.0,34.8759,34.9213,34.8669,34.9122,98266.0
2017-12-12 13:50:00,38.47,38.47,38.34,38.35,76215.0,34.9032,34.9032,34.7852,34.7943,76215.0
2017-12-12 14:00:00,38.36,38.38,38.28,38.37,99408.0,34.8034,34.8215,34.7308,34.8124,99408.0
2017-12-12 14:10:00,38.38,38.44,38.35,38.4,72788.0,34.8215,34.8759,34.7943,34.8397,72788.0
2017-12-12 14:20:00,38.4,38.43,38.37,38.39,55803.0,34.8397,34.8669,34.8124,34.8306,55803.0
2017-12-12 14:30:00,38.38,38.44,38.38,38.44,44391.0,34.8215,34.8759,34.8215,34.8759,44391.0
2017-12-12 14:40:00,38.44,38.46,38.35,38.4,138651.0,34.8759,34.8941,34.7943,34.8397,138651.0
2017-12-12 14:50:00,38.4,38.42,38.38,38.41,88988.0,34.8397,34.8578,34.8215,34.8487,88988.0
2017-12-12 15:00:00,38.41,38.44,38.4,38.41,79993.0,34.8487,34.8759,34.8397,34.8487,79993.0
2017-12-12 15:10:00,38.41,38.51,38.41,38.5,114453.0,34.8487,34.9395,34.8487,34.9304,114453.0
2017-12-12 15:20:00,38.5,38.62,38.49,38.56,347516.0,34.9304,35.0393,34.9213,34.9848,347516.0
2017-12-12 15:30:00,38.57,38.6,38.56,38.59,243909.0,34.9939,35.0211,34.9848,35.012,243909.0
2017-12-12 15:40:00,38.59,38.6,38.52,38.53,467012.0,35.012,35.0211,34.9485,34.9576,467012.0
2017-12-12 15:50:00,38.52,38.57,38.48,38.56,736888.0,34.9485,34.9939,34.9122,34.9848,736888.0
2017-12-13 09:30:00,39.01,40.1,38.9,39.9,2749326.0,35.3931,36.382,35.2933,36.2006,2749326.0
2017-12-13 09:40:00,39.9,40.08,39.72,39.95,1524821.0,36.2006,36.3639,36.0373,36.2459,1524821.0
2017-12-13 09:50:00,39.94,40.1,39.8,39.8,1133574.0,36.2369,36.382,36.1099,36.1099,1133574.0
2017-12-13 10:00:00,39.8,39.9,39.65,39.85,622921.0,36.1099,36.2006,35.9738,36.1552,622921.0
2017-12-13 10:10:00,39.86,39.99,39.81,39.98,743644.0,36.1643,36.2822,36.1189,36.2732,743644.0
2017-12-13 10:20:00,39.98,40.04,39.89,39.93,745854.0,36.2732,36.3276,36.1915,36.2278,745854.0
2017-12-13 10:30:00,39.93,40.23,39.89,40.22,850875.0,36.2278,36.5,36.1915,36.4909,850875.0
2017-12-13 10:40:00,40.22,40.46,40.12,40.45,977387.0,36.4909,36.7087,36.4002,36.6996,977387.0
2017-12-13 10:50:00,40.46,40.52,40.26,40.39,773250.0,36.7087,36.7631,36.5272,36.6451,773250.0
2017-12-13 11:00:00,40.38,40.5,40.32,40.47,553387.0,36.6361,36.7449,36.5816,36.7177,553387.0
2017-12-13 11:10:00,40.48,40.68,40.47,40.58,1114272.0,36.7268,36.9083,36.7177,36.8175,1114272.0
2017-12-13 11:20:00,40.58,40.59,40.2,40.22,423835.0,36.8175,36.8266,36.4728,36.4909,423835.0
2017-12-13 11:30:00,40.22,40.38,40.22,40.32,486925.0,36.4909,36.6361,36.4909,36.5816,486925.0
2017-12-13 11:40:00,40.32,40.33,40.12,40.32,430356.0,36.5816,36.5907,36.4002,36.5816,430356.0
2017-12-13 11:50:00,40.33,40.37,40.26,40.31,391465.0,36.5907,36.627,36.5272,36.5726,391465.0
2017-12-13 12:00:00,40.3,40.44,40.2,40.36,351208.0,36.5635,36.6905,36.4728,36.6179,351208.0
2017-12-13 12:10:00,40.36,40.45,40.3,40.44,258226.0,36.6179,36.6996,36.5635,36.6905,258226.0
2017-12-13 12:20:00,40.43,40.48,40.35,40.39,234236.0,36.6814,36.7268,36.6089,36.6451,234236.0
2017-12-13 12:30:00,40.39,40.49,40.26,40.27,226584.0,36.6451,36.7359,36.5272,36.5363,226584.0
2017-12-13 12:40:00,40.27,40.31,40.14,40.25,289399.0,36.5363,36.5726,36.4183,36.5181,289399.0
2017-12-13 12:50:00,40.24,40.31,40.22,40.28,134491.0,36.5091,36.5726,36.4909,36.5453,134491.0
2017-12-13 13:00:00,40.29,40.42,40.26,40.41,220960.0,36.5544,36.6724,36.5272,36.6633,220960.0
2017-12-13 13:10:00,40.41,40.42,40.24,40.27,188057.0,36.6633,36.6724,36.5091,36.5363,188057.0
2017-12-13 13:20:00,40.27,40.4,40.27,40.39,168454.0,36.5363,36.6542,36.5363,36.6451,168454.0
2017-12-13 13:30:00,40.39,40.43,40.34,40.41,216296.0,36.6451,36.6814,36.5998,36.6633,216296.0
2017-12-13 13:40:00,40.41,40.49,40.37,40.42,225589.0,36.6633,36.7359,36.627,36.6724,225589.0
2017-12-13 13:50:00,40.42,40.5,40.36,40.42,240282.0,36.6724,36.7449,36.6179,36.6724,240282.0
2017-12-13 14:00:00,40.41,40.54,40.28,40.36,792460.0,36.6633,36.7812,36.5453,36.6179,792460.0
2017-12-13 14:10:00,40.35,40.5,40.35,40.5,395708.0,36.6089,36.7449,36.6089,36.7449,395708.0
2017-12-13 14:20:00,40.49,40.5,40.41,40.45,221085.0,36.7359,36.7449,36.6633,36.6996,221085.0
2017-12-13 14:30:00,40.45,40.47,40.39,40.42,298561.0,36.6996,36.7177,36.6451,36.6724,298561.0
2017-12-13 14:40:00,40.42,40.5,40.4,40.43,454197.0,36.6724,36.7449,36.6542,36.6814,454197.0
2017-12-13 14:50:00,40.42,40.52,40.41,40.51,324236.0,36.6724,36.7631,36.6633,36.754,324236.0
2017-12-13 15:00:00,40.51,40.52,40.42,40.47,205653.0,36.754,36.7631,36.6724,36.7177,205653.0
2017-12-13 15:10:00,40.46,40.58,40.45,40.58,464219.0,36.7087,36.8175,36.6996,36.8175,464219.0
2017-12-13 15:20:00,40.57,40.7,40.56,40.69,839433.0,36.8085,36.9264,36.7994,36.9173,839433.0
2017-12-13 15:30:00,40.69,40.87,40.66,40.86,677109.0,36.9173,37.0806,36.8901,37.0716,677109.0
2017-12-13 15:40:00,40.86,40.91,40.81,40.87,1159570.0,37.0716,37.1169,37.0262,37.0806,1159570.0
2017-12-13 15:50:00,40.87,40.88,40.73,40.8,1493105.0,37.0806,37.0897,36.9536,37.0171,1493105.0
2017-12-14 09:30:00,40.34,40.83,40.02,40.79,2181716.0,36.5998,37.0444,36.3095,37.0081,2181716.0
2017-12-14 09:40:00,40.77,40.99,40.54,40.9,1021702.0,36.9899,37.1895,36.7812,37.1079,1021702.0
2017-12-14 09:50:00,40.9,40.95,40.26,40.3,991901.0,37.1079,37.1532,36.5272,36.5635,991901.0
2017-12-14 10:00:00,40.3,40.38,40.09,40.29,845992.0,36.5635,36.6361,36.373,36.5544,845992.0
2017-12-14 10:10:00,40.3,40.42,40.13,40.15,545330.0,36.5635,36.6724,36.4093,36.4274,545330.0
2017-12-14 10:20:00,40.15,40.16,39.88,40.07,959328.0,36.4274,36.4365,36.1824,36.3548,959328.0
2017-12-14 10:30:00,40.06,40.17,39.98,40.07,400152.0,36.3457,36.4455,36.2732,36.3548,400152.0
2017-12-14 10:40:00,40.08,40.2,40.03,40.13,609611.0,36.3639,36.4728,36.3185,36.4093,609611.0
2017-12-14 10:50:00,40.13,40.26,40.11,40.23,281653.0,36.4093,36.5272,36.3911,36.5,281653.0
2017-12-14 11:00:00,40.22,40.31,40.2,40.2,244219.0,36.4909,36.5726,36.4728,36.4728,244219.0
2017-12-14 11:10:00,40.21,40.39,40.18,40.38,248030.0,36.4818,36.6451,36.4546,36.6361,248030.0
2017-12-14 11:20:00,40.37,40.41,40.21,40.28,515116.0,36.627,36.6633,36.4818,36.5453,515116.0
2017-12-14 11:30:00,40.27,40.32,40.07,40.23,293766.0,36.5363,36.5816,36.3548,36.5,293766.0
2017-12-14 11:40:00,40.23,40.28,40.19,40.23,200477.0,36.5,36.5453,36.4637,36.5,200477.0
2017-12-14 11:50:00,40.23,40.29,40.12,40.15,361897.0,36.5,36.5544,36.4002,36.4274,361897.0
2017-12-14 12:00:00,40.13,40.16,40.04,40.12,207390.0,36.4093,36.4365,36.3276,36.4002,207390.0
2017-12-14 12:10:00,40.12,40.18,40.08,40.1,132050.0,36.4002,36.4546,36.3639,36.382,132050.0
2017-12-14 12:20:00,40.08,40.13,40.03,40.04,175191.0,36.3639,36.4093,36.3185,36.3276,175191.0
2017-12-14 12:30:00,40.04,40.11,40.03,40.1,107749.0,36.3276,36.3911,36.3185,36.382,107749.0
2017-12-14 12:40:00,40.09,40.17,40.09,40.13,138928.0,36.373,36.4455,36.373,36.4093,138928.0
2017-12-14 12:50:00,40.13,40.23,40.11,40.15,155105.0,36.4093,36.5,36.3911,36.4274,155105.0
2017-12-14 13:00:00,40.15,40.21,40.14,40.18,145038.0,36.4274,36.4818,36.4183,36.4546,145038.0
2017-12-14 13:10:00,40.18,40.23,40.04,40.09,231193.0,36.4546,36.5,36.3276,36.373,231193.0
2017-12-14 13:20:00,40.08,40.19,40.07,40.16,97254.0,36.3639,36.4637,36.3548,36.4365,97254.0
2017-12-14 13:30:00,40.17,40.27,40.14,40.24,120994.0,36.4455,36.5363,36.4183,36.5091,120994.0
2017-12-14 13:40:00,40.24,40.33,40.24,40.32,143417.0,36.5091,36.5907,36.5091,36.5816,143417.0
2017-12-14 13:50:00,40.32,40.45,40.29,40.42,258591.0,36.5816,36.6996,36.5544,36.6724,258591.0
2017-12-14 14:00:00,40.42,40.68,40.41,40.67,404647.0,36.6724,36.9083,36.6633,36.8992,404647.0
2017-12-14 14:10:00,40.68,40.8,40.6,40.61,356940.0,36.9083,37.0171,36.8357,36.8448,356940.0
2017-12-14 14:20:00,40.6,40.62,40.42,40.43,235824.0,36.8357,36.8538,36.6724,36.6814,235824.0
2017-12-14 14:30:00,40.43,40.52,40.42,40.43,175718.0,36.6814,36.7631,36.6724,36.6814,175718.0
2017-12-14 14:40:00,40.44,40.58,40.39,40.54,206474.0,36.6905,36.8175,36.6451,36.7812,206474.0
2017-12-14 14:50:00,40.54,40.7,40.53,40.7,196674.0,36.7812,36.9264,36.7722,36.9264,196674.0
2017-12-14 15:00:00,40.69,40.71,40.55,40.57,271036.0,36.9173,36.9355,36.7903,36.8085,271036.0
2017-12-14 15:10:00,40.57,40.66,40.56,40.57,246113.0,36.8085,36.8901,36.7994,36.8085,246113.0
2017-12-14 15:20:00,40.58,40.62,40.5,40.53,210877.0,36.8175,36.8538,36.7449,36.7722,210877.0
2017-12-14 15:30:00,40.54,40.64,40.53,40.61,331102.0,36.7812,36.872,36.7722,36.8448,331102.0
2017-12-14 15:40:00,40.61,40.69,40.59,40.66,433776.0,36.8448,36.9173,36.8266,36.8901,433776.0
2017-12-14 15:50:00,40.66,40.73,40.61,40.63,1161169.0,36.8901,36.9536,36.8448,36.8629,1161169.0
2017-12-15 09:30:00,40.38,40.59,40.21,40.43,1531836.0,36.6361,36.8266,36.4818,36.6814,1531836.0
2017-12-15 09:40:00,40.43,40.46,40.03,40.09,565053.0,36.6814,36.7087,36.3185,36.373,565053.0
2017-12-15 09:50:00,40.09,40.24,40.03,40.14,587672.0,36.373,36.5091,36.3185,36.4183,587672.0
2017-12-15 10:00:00,40.13,40.14,40.0,40.06,475406.0,36.4093,36.4183,36.2913,36.3457,475406.0
2017-12-15 10:10:00,40.05,40.15,40.04,40.12,339425.0,36.3367,36.4274,36.3276,36.4002,339425.0
2017-12-15 10:20:00,40.12,40.12,39.97,40.01,376444.0,36.4002,36.4002,36.2641,36.3004,376444.0
2017-12-15 10:30:00,40.01,40.06,39.95,40.05,270360.0,36.3004,36.3457,36.2459,36.3367,270360.0
2017-12-15 10:40:00,40.04,40.12,39.99,40.07,360279.0,36.3276,36.4002,36.2822,36.3548,360279.0
2017-12-15 10:50:00,40.08,40.12,39.98,40.02,268594.0,36.3639,36.4002,36.2732,36.3095,268594.0
2017-12-15 11:00:00,40.02,40.1,40.0,40.08,201905.0,36.3095,36.382,36.2913,36.3639,201905.0
2017-12-15 11:10:00,40.08,40.13,40.01,40.04,356254.0,36.3639,36.4093,36.3004,36.3276,356254.0
2017-12-15 11:20:00,40.04,40.05,39.93,39.93,316115.0,36.3276,36.3367,36.2278,36.2278,316115.0
2017-12-15 11:30:00,39.93,40.03,39.9,40.02,332975.0,36.2278,36.3185,36.2006,36.3095,332975.0
2017-12-15 11:40:00,40.02,40.04,39.95,40.04,207514.0,36.3095,36.3276,36.2459,36.3276,207514.0
2017-12-15 11:50:00,40.04,40.11,40.02,40.1,298240.0,36.3276,36.3911,36.3095,36.382,298240.0
2017-12-15 12:00:00,40.11,40.16,40.08,40.14,370341.0,36.3911,36.4365,36.3639,36.4183,370341.0
2017-12-15 12:10:00,40.14,40.24,40.1,40.15,228623.0,36.4183,36.5091,36.382,36.4274,228623.0
2017-12-15 12:20:00,40.16,40.2,40.13,40.17,144065.0,36.4365,36.4728,36.4093,36.4455,144065.0
2017-12-15 12:30:00,40.17,40.22,40.11,40.19,219650.0,36.4455,36.4909,36.3911,36.4637,219650.0
2017-12-15 12:40:00,40.19,40.21,40.14,40.17,141299.0,36.4637,36.4818,36.4183,36.4455,141299.0
2017-12-15 12:50:00,40.18,40.3,40.16,40.28,189493.0,36.4546,36.5635,36.4365,36.5453,189493.0
2017-12-15 13:00:00,40.28,40.39,40.25,40.32,259653.0,36.5453,36.6451,36.5181,36.5816,259653.0
2017-12-15 13:10:00,40.32,40.36,40.27,40.35,169334.0,36.5816,36.6179,36.5363,36.6089,169334.0
2017-12-15 13:20:00,40.34,40.39,40.31,40.34,131622.0,36.5998,36.6451,36.5726,36.5998,131622.0
2017-12-15 13:30:00,40.34,40.35,40.3,40.31,108677.0,36.5998,36.6089,36.5635,36.5726,108677.0
2017-12-15 13:40:00,40.3,40.42,40.27,40.37,184602.0,36.5635,36.6724,36.5363,36.627,184602.0
2017-12-15 13:50:00,40.37,40.37,40.27,40.29,177113.0,36.627,36.627,36.5363,36.5544,177113.0
2017-12-15 14:00:00,40.3,40.33,40.23,40.33,191073.0,36.5635,36.5907,36.5,36.5907,191073.0
2017-12-15 14:10:00,40.33,40.35,40.27,40.33,153626.0,36.5907,36.6089,36.5363,36.5907,153626.0
2017-12-15 14:20:00,40.32,40.38,40.3,40.3,188125.0,36.5816,36.6361,36.5635,36.5635,188125.0
2017-12-15 14:30:00,40.31,40.35,40.24,40.26,178127.0,36.5726,36.6089,36.5091,36.5272,178127.0
2017-12-15 14:40:00,40.26,40.3,40.21,40.26,340462.0,36.5272,36.5635,36.4818,36.5272,340462.0
2017-12-15 14:50:00,40.26,40.27,40.18,40.2,419509.0,36.5272,36.5363,36.4546,36.4728,419509.0
2017-12-15 15:00:00,40.2,40.21,40.15,40.15,162548.0,36.4728,36.4818,36.4274,36.4274,162548.0
2017-12-15 15:10:00,40.15,40.22,40.12,40.19,206871.0,36.4274,36.4909,36.4002,36.4637,206871.0
2017-12-15 15:20:00,40.19,40.23,40.17,40.21,190926.0,36.4637,36.5,36.4455,36.4818,190926.0
2017-12-15 15:30:00,40.22,40.23,40.16,40.17,233986.0,36.4909,36.5,36.4365,36.4455,233986.0
2017-12-15 15:40:00,40.18,40.19,40.08,40.11,462353.0,36.4546,36.4637,36.3639,36.3911,462353.0
2017-12-15 15:50:00,40.11,40.28,40.11,40.22,1689786.0,36.3911,36.5453,36.3911,36.4909,1689786.0
2017-12-18 09:30:00,42.0,42.09,41.53,41.54,3177457.0,38.1059,38.1875,37.6795,37.6885,3177457.0
2017-12-18 09:40:00,41.54,41.91,41.53,41.85,1494760.0,37.6885,38.0242,37.6795,37.9698,1494760.0
2017-12-18 09:50:00,41.85,41.97,41.59,41.6,823465.0,37.9698,38.0787,37.7339,37.743,823465.0
2017-12-18 10:00:00,41.61,41.77,41.4,41.49,945753.0,37.752,37.8972,37.5615,37.6432,945753.0
2017-12-18 10:10:00,41.49,41.59,41.41,41.55,741175.0,37.6432,37.7339,37.5706,37.6976,741175.0
2017-12-18 10:20:00,41.55,41.64,41.36,41.64,534774.0,37.6976,37.7793,37.5252,37.7793,534774.0
2017-12-18 10:30:00,41.65,41.81,41.6,41.71,562346.0,37.7883,37.9335,37.743,37.8428,562346.0
2017-12-18 10:40:00,41.71,41.75,41.57,41.75,416972.0,37.8428,37.8791,37.7157,37.8791,416972.0
2017-12-18 10:50:00,41.75,41.8,41.71,41.73,634847.0,37.8791,37.9244,37.8428,37.8609,634847.0
2017-12-18 11:00:00,41.73,41.76,41.7,41.71,261731.0,37.8609,37.8881,37.8337,37.8428,261731.0
2017-12-18 11:10:00,41.72,41.75,41.63,41.66,219096.0,37.8518,37.8791,37.7702,37.7974,219096.0
2017-12-18 11:20:00,41.66,41.67,41.58,41.62,291645.0,37.7974,37.8065,37.7248,37.7611,291645.0
2017-12-18 11:30:00,41.63,41.63,41.47,41.59,372264.0,37.7702,37.7702,37.625,37.7339,372264.0
2017-12-18 11:40:00,41.59,41.64,41.57,41.59,224771.0,37.7339,37.7793,37.7157,37.7339,224771.0
2017-12-18 11:50:00,41.6,41.64,41.51,41.54,194068.0,37.743,37.7793,37.6613,37.6885,194068.0
2017-12-18 12:00:00,41.54,41.62,41.53,41.58,239397.0,37.6885,37.7611,37.6795,37.7248,239397.0
2017-12-18 12:10:00,41.59,41.7,41.58,41.63,228731.0,37.7339,37.8337,37.7248,37.7702,228731.0
2017-12-18 12:20:00,41.63,41.78,41.62,41.77,373886.0,37.7702,37.9063,37.7611,37.8972,373886.0
2017-12-18 12:30:00,41.76,41.81,41.71,41.74,389984.0,37.8881,37.9335,37.8428,37.87,389984.0
2017-12-18 12:40:00,41.75,41.8,41.73,41.76,266787.0,37.8791,37.9244,37.8609,37.8881,266787.0
2017-12-18 12:50:00,41.75,41.76,41.7,41.73,264614.0,37.8791,37.8881,37.8337,37.8609,264614.0
2017-12-18 13:00:00,41.7,41.7,41.45,41.61,247043.0,37.8337,37.8337,37.6069,37.752,247043.0
2017-12-18 13:10:00,41.6,41.66,41.55,41.61,132546.0,37.743,37.7974,37.6976,37.752,132546.0
2017-12-18 13:20:00,41.62,41.62,41.56,41.58,125913.0,37.7611,37.7611,37.7067,37.7248,125913.0
2017-12-18 13:30:00,41.59,41.7,41.58,41.66,155371.0,37.7339,37.8337,37.7248,37.7974,155371.0
2017-12-18 13:40:00,41.66,41.78,41.65,41.75,177770.0,37.7974,37.9063,37.7883,37.8791,177770.0
2017-12-18 13:50:00,41.75,41.77,41.73,41.77,152713.0,37.8791,37.8972,37.8609,37.8972,152713.0
2017-12-18 14:00:00,41.77,41.8,41.71,41.74,224020.0,37.8972,37.9244,37.8428,37.87,224020.0
2017-12-18 14:10:00,41.74,41.8,41.73,41.77,177036.0,37.87,37.9244,37.8609,37.8972,177036.0
2017-12-18 14:20:00,41.77,41.79,41.71,41.72,214103.0,37.8972,37.9153,37.8428,37.8518,214103.0
2017-12-18 14:30:00,41.72,41.74,41.68,41.73,174417.0,37.8518,37.87,37.8155,37.8609,174417.0
2017-12-18 14:40:00,41.72,41.75,41.67,41.7,165592.0,37.8518,37.8791,37.8065,37.8337,165592.0
2017-12-18 14:50:00,41.7,41.71,41.67,41.67,146891.0,37.8337,37.8428,37.8065,37.8065,146891.0
2017-12-18 15:00:00,41.68,41.74,41.67,41.72,202112.0,37.8155,37.87,37.8065,37.8518,202112.0
2017-12-18 15:10:00,41.72,41.73,41.66,41.72,231019.0,37.8518,37.8609,37.7974,37.8518,231019.0
2017-12-18 15:20:00,41.72,41.72,41.62,41.62,244383.0,37.8518,37.8518,37.7611,37.7611,244383.0
2017-12-18 15:30:00,41.62,41.75,41.62,41.73,340428.0,37.7611,37.8791,37.7611,37.8609,340428.0
2017-12-18 15:40:00,41.73,41.75,41.69,41.7,315955.0,37.8609,37.8791,37.8246,37.8337,315955.0
2017-12-18 15:50:00,41.69,41.73,41.61,41.71,1183410.0,37.8246,37.8609,37.752,37.8428,1183410.0
2017-12-19 09:30:00,41.61,42.59,41.61,42.44,2489350.0,37.752,38.6412,37.752,38.5051,2489350.0
2017-12-19 09:40:00,42.42,42.5,42.3,42.34,1070545.0,38.4869,38.5595,38.3781,38.4143,1070545.0
2017-12-19 09:50:00,42.33,42.75,42.2,42.48,1441018.0,38.4053,38.7863,38.2873,38.5414,1441018.0
2017-12-19 10:00:00,42.48,42.6,42.38,42.49,1127747.0,38.5414,38.6502,38.4506,38.5504,1127747.0
2017-12-19 10:10:00,42.48,42.7,42.39,42.47,831293.0,38.5414,38.741,38.4597,38.5323,831293.0
2017-12-19 10:20:00,42.47,42.65,42.37,42.64,596225.0,38.5323,38.6956,38.4416,38.6865,596225.0
2017-12-19 10:30:00,42.65,42.75,42.61,42.67,595508.0,38.6956,38.7863,38.6593,38.7138,595508.0
2017-12-19 10:40:00,42.66,42.77,42.56,42.7,516874.0,38.7047,38.8045,38.614,38.741,516874.0
2017-12-19 10:50:00,42.69,42.8,42.65,42.79,463908.0,38.7319,38.8317,38.6956,38.8226,463908.0
2017-12-19 11:00:00,42.79,42.99,42.79,42.96,701415.0,38.8226,39.0041,38.8226,38.9769,701415.0
2017-12-19 11:10:00,42.96,43.29,42.94,43.21,1065435.0,38.9769,39.2763,38.9587,39.2037,1065435.0
2017-12-19 11:20:00,43.2,43.48,43.19,43.4,836182.0,39.1946,39.4487,39.1855,39.3761,836182.0
2017-12-19 11:30:00,43.39,43.42,43.2,43.39,648787.0,39.367,39.3942,39.1946,39.367,648787.0
2017-12-19 11:40:00,43.39,43.39,43.04,43.11,797624.0,39.367,39.367,39.0494,39.113,797624.0
2017-12-19 11:50:00,43.11,43.23,43.03,43.12,418332.0,39.113,39.2218,39.0404,39.122,418332.0
2017-12-19 12:00:00,43.11,43.25,43.07,43.18,597431.0,39.113,39.24,39.0767,39.1765,597431.0
2017-12-19 12:10:00,43.17,43.18,43.06,43.1,340870.0,39.1674,39.1765,39.0676,39.1039,340870.0
2017-12-19 12:20:00,43.11,43.13,42.93,43.0,398911.0,39.113,39.1311,38.9496,39.0132,398911.0
2017-12-19 12:30:00,42.99,43.12,42.88,42.89,444432.0,39.0041,39.122,38.9043,38.9134,444432.0
2017-12-19 12:40:00,42.89,42.98,42.81,42.88,500587.0,38.9134,38.995,38.8408,38.9043,500587.0
2017-12-19 12:50:00,42.88,42.89,42.72,42.89,794168.0,38.9043,38.9134,38.7591,38.9134,794168.0
2017-12-19 13:00:00,42.89,43.05,42.87,42.97,582761.0,38.9134,39.0585,38.8952,38.9859,582761.0
2017-12-19 13:10:00,42.97,43.09,42.94,43.0,277006.0,38.9859,39.0948,38.9587,39.0132,277006.0
2017-12-19 13:20:00,43.01,43.25,43.01,43.25,5026855.0,39.0222,39.24,39.0222,39.24,5026855.0
2017-12-19 13:30:00,43.24,43.48,43.24,43.34,415142.0,39.2309,39.4487,39.2309,39.3216,415142.0
2017-12-19 13:40:00,43.34,43.41,43.15,43.16,430245.0,39.3216,39.3851,39.1492,39.1583,430245.0
2017-12-19 13:50:00,43.16,43.19,43.03,43.04,262645.0,39.1583,39.1855,39.0404,39.0494,262645.0
2017-12-19 14:00:00,43.04,43.05,42.88,42.91,293129.0,39.0494,39.0585,38.9043,38.9315,293129.0
2017-12-19 14:10:00,42.9,42.99,42.9,42.99,277258.0,38.9224,39.0041,38.9224,39.0041,277258.0
2017-12-19 14:20:00,42.98,43.17,42.98,43.12,378021.0,38.995,39.1674,38.995,39.122,378021.0
2017-12-19 14:30:00,43.12,43.13,43.02,43.06,235181.0,39.122,39.1311,39.0313,39.0676,235181.0
2017-12-19 14:40:00,43.07,43.07,43.01,43.02,266359.0,39.0767,39.0767,39.0222,39.0313,266359.0
2017-12-19 14:50:00,43.02,43.13,43.02,43.07,296793.0,39.0313,39.1311,39.0313,39.0767,296793.0
2017-12-19 15:00:00,43.08,43.08,42.87,42.9,302945.0,39.0857,39.0857,38.8952,38.9224,302945.0
2017-12-19 15:10:00,42.91,42.97,42.89,42.91,342709.0,38.9315,38.9859,38.9134,38.9315,342709.0
2017-12-19 15:20:00,42.91,42.93,42.77,42.82,554090.0,38.9315,38.9496,38.8045,38.8498,554090.0
2017-12-19 15:30:00,42.81,42.86,42.81,42.85,445245.0,38.8408,38.8861,38.8408,38.8771,445245.0
2017-12-19 15:40:00,42.84,42.97,42.84,42.93,708010.0,38.868,38.9859,38.868,38.9496,708010.0
2017-12-19 15:50:00,42.93,43.07,42.93,42.97,1404072.0,38.9496,39.0767,38.9496,38.9859,1404072.0
2017-12-20 09:30:00,42.66,43.09,42.38,42.38,2073097.0,38.7047,39.0948,38.4506,38.4506,2073097.0
2017-12-20 09:40:00,42.37,42.49,42.05,42.19,1184169.0,38.4416,38.5504,38.1512,38.2783,1184169.0
2017-12-20 09:50:00,42.2,42.21,41.9,42.02,1381938.0,38.2873,38.2964,38.0151,38.124,1381938.0
2017-12-20 10:00:00,42.03,42.16,41.95,42.14,664505.0,38.1331,38.251,38.0605,38.2329,664505.0
2017-12-20 10:10:00,42.14,42.3,42.0,42.04,632447.0,38.2329,38.3781,38.1059,38.1422,632447.0
2017-12-20 10:20:00,42.02,42.08,41.97,42.06,593557.0,38.124,38.1785,38.0787,38.1603,593557.0
2017-12-20 10:30:00,42.05,42.22,42.01,42.13,432416.0,38.1512,38.3055,38.1149,38.2238,432416.0
2017-12-20 10:40:00,42.13,42.14,42.02,42.08,355239.0,38.2238,38.2329,38.124,38.1785,355239.0
2017-12-20 10:50:00,42.08,42.12,41.7,41.77,650767.0,38.1785,38.2147,37.8337,37.8972,650767.0
2017-12-20 11:00:00,41.77,41.86,41.71,41.71,404733.0,37.8972,37.9789,37.8428,37.8428,404733.0
2017-12-20 11:10:00,41.71,41.72,41.44,41.51,828734.0,37.8428,37.8518,37.5978,37.6613,828734.0
2017-12-20 11:20:00,41.51,41.78,41.5,41.77,470995.0,37.6613,37.9063,37.6522,37.8972,470995.0
2017-12-20 11:30:00,41.78,41.92,41.76,41.9,479969.0,37.9063,38.0333,37.8881,38.0151,479969.0
2017-12-20 11:40:00,41.9,41.98,41.78,41.97,297549.0,38.0151,38.0877,37.9063,38.0787,297549.0
2017-12-20 11:50:00,41.98,42.07,41.9,42.04,413310.0,38.0877,38.1694,38.0151,38.1422,413310.0
2017-12-20 12:00:00,42.03,42.12,42.01,42.03,279545.0,38.1331,38.2147,38.1149,38.1331,279545.0
2017-12-20 12:10:00,42.02,42.1,41.92,42.02,307433.0,38.124,38.1966,38.0333,38.124,307433.0
2017-12-20 12:20:00,42.02,42.11,41.99,42.01,273514.0,38.124,38.2057,38.0968,38.1149,273514.0
2017-12-20 12:30:00,42.01,42.11,41.97,41.98,200212.0,38.1149,38.2057,38.0787,38.0877,200212.0
2017-12-20 12:40:00,41.98,41.99,41.8,41.93,277867.0,38.0877,38.0968,37.9244,38.0424,277867.0
2017-12-20 12:50:00,41.94,41.97,41.91,41.94,257961.0,38.0514,38.0787,38.0242,38.0514,257961.0
2017-12-20 13:00:00,41.94,42.0,41.93,41.98,258412.0,38.0514,38.1059,38.0424,38.0877,258412.0
2017-12-20 13:10:00,41.98,42.1,41.96,42.1,281773.0,38.0877,38.1966,38.0696,38.1966,281773.0
2017-12-20 13:20:00,42.09,42.1,42.03,42.05,295370.0,38.1875,38.1966,38.1331,38.1512,295370.0
2017-12-20 13:30:00,42.04,42.05,41.86,41.9,289209.0,38.1422,38.1512,37.9789,38.0151,289209.0
2017-12-20 13:40:00,41.9,41.95,41.86,41.94,257384.0,38.0151,38.0605,37.9789,38.0514,257384.0
2017-12-20 13:50:00,41.94,42.01,41.92,42.0,300361.0,38.0514,38.1149,38.0333,38.1059,300361.0
2017-12-20 14:00:00,42.0,42.06,41.98,42.03,312266.0,38.1059,38.1603,38.0877,38.1331,312266.0
2017-12-20 14:10:00,42.03,42.04,42.01,42.02,265956.0,38.1331,38.1422,38.1149,38.124,265956.0
2017-12-20 14:20:00,42.02,42.03,41.99,42.0,290160.0,38.124,38.1331,38.0968,38.1059,290160.0
2017-12-20 14:30:00,42.01,42.01,41.97,41.98,244218.0,38.1149,38.1149,38.0787,38.0877,244218.0
2017-12-20 14:40:00,41.97,42.02,41.93,41.99,287168.0,38.0787,38.124,38.0424,38.0968,287168.0
2017-12-20 14:50:00,42.0,42.08,41.99,42.08,256795.0,38.1059,38.1785,38.0968,38.1785,256795.0
2017-12-20 15:00:00,42.07,42.08,42.04,42.06,321120.0,38.1694,38.1785,38.1422,38.1603,321120.0
2017-12-20 15:10:00,42.07,42.07,42.04,42.07,314121.0,38.1694,38.1694,38.1422,38.1694,314121.0
2017-12-20 15:20:00,42.07,42.21,42.06,42.16,527928.0,38.1694,38.2964,38.1603,38.251,527928.0
2017-12-20 15:30:00,42.16,42.18,42.15,42.16,581325.0,38.251,38.2692,38.242,38.251,581325.0
2017-12-20 15:40:00,42.16,42.17,42.02,42.03,628507.0,38.251,38.2601,38.124,38.1331,628507.0
2017-12-20 15:50:00,42.02,42.18,42.02,42.16,1684874.0,38.124,38.2692,38.124,38.251,1684874.0
2017-12-21 09:30:00,42.2,42.48,42.01,42.41,682893.0,38.2873,38.5414,38.1149,38.4779,682893.0
2017-12-21 09:40:00,42.41,42.7,42.31,42.59,539787.0,38.4779,38.741,38.3871,38.6412,539787.0
2017-12-21 09:50:00,42.59,42.61,42.2,42.25,389268.0,38.6412,38.6593,38.2873,38.3327,389268.0
2017-12-21 10:00:00,42.26,42.26,42.06,42.06,327251.0,38.3418,38.3418,38.1603,38.1603,327251.0
2017-12-21 10:10:00,42.05,42.23,41.97,42.15,369852.0,38.1512,38.3145,38.0787,38.242,369852.0
2017-12-21 10:20:00,42.14,42.21,42.07,42.14,159922.0,38.2329,38.2964,38.1694,38.2329,159922.0
2017-12-21 10:30:00,42.14,42.27,42.08,42.21,183195.0,38.2329,38.3508,38.1785,38.2964,183195.0
2017-12-21 10:40:00,42.21,42.38,42.19,42.32,262088.0,38.2964,38.4506,38.2783,38.3962,262088.0
2017-12-21 10:50:00,42.32,42.35,42.18,42.25,191366.0,38.3962,38.4234,38.2692,38.3327,191366.0
2017-12-21 11:00:00,42.26,42.26,42.12,42.18,200327.0,38.3418,38.3418,38.2147,38.2692,200327.0
2017-12-21 11:10:00,42.18,42.32,42.18,42.25,194011.0,38.2692,38.3962,38.2692,38.3327,194011.0
2017-12-21 11:20:00,42.25,42.35,42.2,42.33,117251.0,38.3327,38.4234,38.2873,38.4053,117251.0
2017-12-21 11:30:00,42.32,42.45,42.26,42.43,201476.0,38.3962,38.5142,38.3418,38.496,201476.0
2017-12-21 11:40:00,42.44,42.58,42.42,42.57,284550.0,38.5051,38.6321,38.4869,38.623,284550.0
2017-12-21 11:50:00,42.56,42.64,42.4,42.46,212702.0,38.614,38.6865,38.4688,38.5232,212702.0
2017-12-21 12:00:00,42.46,42.53,42.44,42.48,115583.0,38.5232,38.5867,38.5051,38.5414,115583.0
2017-12-21 12:10:00,42.48,42.52,42.41,42.41,60036.0,38.5414,38.5777,38.4779,38.4779,60036.0
2017-12-21 12:20:00,42.41,42.46,42.38,42.44,60923.0,38.4779,38.5232,38.4506,38.5051,60923.0
2017-12-21 12:30:00,42.44,42.44,42.33,42.33,54454.0,38.5051,38.5051,38.4053,38.4053,54454.0
2017-12-21 12:40:00,42.33,42.33,42.27,42.29,73727.0,38.4053,38.4053,38.3508,38.369,73727.0
2017-12-21 12:50:00,42.3,42.3,42.22,42.27,66250.0,38.3781,38.3781,38.3055,38.3508,66250.0
2017-12-21 13:00:00,42.27,42.32,42.25,42.32,82061.0,38.3508,38.3962,38.3327,38.3962,82061.0
2017-12-21 13:10:00,42.32,42.4,42.3,42.39,79912.0,38.3962,38.4688,38.3781,38.4597,79912.0
2017-12-21 13:20:00,42.38,42.39,42.28,42.33,81170.0,38.4506,38.4597,38.3599,38.4053,81170.0
2017-12-21 13:30:00,42.34,42.36,42.3,42.3,48620.0,38.4143,38.4325,38.3781,38.3781,48620.0
2017-12-21 13:40:00,42.31,42.35,42.25,42.35,101701.0,38.3871,38.4234,38.3327,38.4234,101701.0
2017-12-21 13:50:00,42.34,42.35,42.31,42.32,53709.0,38.4143,38.4234,38.3871,38.3962,53709.0
2017-12-21 14:00:00,42.31,42.32,42.26,42.27,69877.0,38.3871,38.3962,38.3418,38.3508,69877.0
2017-12-21 14:10:00,42.27,42.3,42.22,42.25,64673.0,38.3508,38.3781,38.3055,38.3327,64673.0
2017-12-21 14:20:00,42.25,42.26,42.2,42.24,64102.0,38.3327,38.3418,38.2873,38.3236,64102.0
2017-12-21 14:30:00,42.25,42.25,42.22,42.24,47275.0,38.3327,38.3327,38.3055,38.3236,47275.0
2017-12-21 14:40:00,42.24,42.33,42.24,42.27,72282.0,38.3236,38.4053,38.3236,38.3508,72282.0
2017-12-21 14:50:00,42.26,42.28,42.22,42.26,47885.0,38.3418,38.3599,38.3055,38.3418,47885.0
2017-12-21 15:00:00,42.26,42.29,42.23,42.28,57248.0,38.3418,38.369,38.3145,38.3599,57248.0
2017-12-21 15:10:00,42.28,42.3,42.22,42.24,87735.0,38.3599,38.3781,38.3055,38.3236,87735.0
2017-12-21 15:20:00,42.24,42.28,42.22,42.27,86214.0,38.3236,38.3599,38.3055,38.3508,86214.0
2017-12-21 15:30:00,42.27,42.35,42.27,42.33,77130.0,38.3508,38.4234,38.3508,38.4053,77130.0
2017-12-21 15:40:00,42.33,42.34,42.27,42.29,206028.0,38.4053,38.4143,38.3508,38.369,206028.0
2017-12-21 15:50:00,42.29,42.33,42.25,42.26,359953.0,38.369,38.4053,38.3327,38.3418,359953.0
2017-12-22 09:30:00,42.31,42.37,41.96,41.98,808452.0,38.3871,38.4416,38.0696,38.0877,808452.0
2017-12-22 09:40:00,41.98,42.46,41.9,42.46,427793.0,38.0877,38.5232,38.0151,38.5232,427793.0
2017-12-22 09:50:00,42.45,42.86,42.45,42.67,623130.0,38.5142,38.8861,38.5142,38.7138,623130.0
2017-12-22 10:00:00,42.67,42.73,42.51,42.53,240336.0,38.7138,38.7682,38.5686,38.5867,240336.0
2017-12-22 10:10:00,42.52,42.66,42.49,42.49,265540.0,38.5777,38.7047,38.5504,38.5504,265540.0
2017-12-22 10:20:00,42.49,42.6,42.38,42.53,181299.0,38.5504,38.6502,38.4506,38.5867,181299.0
2017-12-22 10:30:00,42.52,42.58,42.47,42.51,115261.0,38.5777,38.6321,38.5323,38.5686,115261.0
2017-12-22 10:40:00,42.51,42.51,42.41,42.44,129101.0,38.5686,38.5686,38.4779,38.5051,129101.0
2017-12-22 10:50:00,42.44,42.45,42.37,42.38,128196.0,38.5051,38.5142,38.4416,38.4506,128196.0
2017-12-22 11:00:00,42.38,42.39,42.26,42.34,168779.0,38.4506,38.4597,38.3418,38.4143,168779.0
2017-12-22 11:10:00,42.35,42.5,42.31,42.42,135428.0,38.4234,38.5595,38.3871,38.4869,135428.0
2017-12-22 11:20:00,42.41,42.48,42.38,42.41,107262.0,38.4779,38.5414,38.4506,38.4779,107262.0
2017-12-22 11:30:00,42.41,42.48,42.28,42.45,140718.0,38.4779,38.5414,38.3599,38.5142,140718.0
2017-12-22 11:40:00,42.44,42.47,42.34,42.35,83493.0,38.5051,38.5323,38.4143,38.4234,83493.0
2017-12-22 11:50:00,42.35,42.4,42.33,42.37,77588.0,38.4234,38.4688,38.4053,38.4416,77588.0
2017-12-22 12:00:00,42.37,42.37,42.27,42.27,94951.0,38.4416,38.4416,38.3508,38.3508,94951.0
2017-12-22 12:10:00,42.27,42.28,42.19,42.23,156136.0,38.3508,38.3599,38.2783,38.3145,156136.0
2017-12-22 12:20:00,42.23,42.23,42.15,42.16,104911.0,38.3145,38.3145,38.242,38.251,104911.0
2017-12-22 12:30:00,42.16,42.2,42.12,42.15,153239.0,38.251,38.2873,38.2147,38.242,153239.0
2017-12-22 12:40:00,42.15,42.22,42.13,42.14,96837.0,38.242,38.3055,38.2238,38.2329,96837.0
2017-12-22 12:50:00,42.14,42.17,42.08,42.12,108275.0,38.2329,38.2601,38.1785,38.2147,108275.0
2017-12-22 13:00:00,42.12,42.2,42.1,42.18,79544.0,38.2147,38.2873,38.1966,38.2692,79544.0
2017-12-22 13:10:00,42.18,42.21,42.15,42.19,63128.0,38.2692,38.2964,38.242,38.2783,63128.0
2017-12-22 13:20:00,42.19,42.22,42.16,42.18,51891.0,38.2783,38.3055,38.251,38.2692,51891.0
2017-12-22 13:30:00,42.18,42.19,42.13,42.16,74620.0,38.2692,38.2783,38.2238,38.251,74620.0
2017-12-22 13:40:00,42.16,42.19,42.09,42.14,102962.0,38.251,38.2783,38.1875,38.2329,102962.0
2017-12-22 13:50:00,42.14,42.18,42.09,42.17,66234.0,38.2329,38.2692,38.1875,38.2601,66234.0
2017-12-22 14:00:00,42.16,42.19,42.13,42.15,65312.0,38.251,38.2783,38.2238,38.242,65312.0
2017-12-22 14:10:00,42.15,42.19,42.14,42.19,64747.0,38.242,38.2783,38.2329,38.2783,64747.0
2017-12-22 14:20:00,42.19,42.2,42.15,42.18,72193.0,38.2783,38.2873,38.242,38.2692,72193.0
2017-12-22 14:30:00,42.18,42.2,42.16,42.17,42889.0,38.2692,38.2873,38.251,38.2601,42889.0
2017-12-22 14:40:00,42.17,42.17,42.12,42.13,72189.0,38.2601,38.2601,38.2147,38.2238,72189.0
2017-12-22 14:50:00,42.13,42.14,42.12,42.13,46807.0,38.2238,38.2329,38.2147,38.2238,46807.0
2017-12-22 15:00:00,42.13,42.19,42.11,42.16,104439.0,38.2238,38.2783,38.2057,38.251,104439.0
2017-12-22 15:10:00,42.16,42.23,42.16,42.23,68486.0,38.251,38.3145,38.251,38.3145,68486.0
2017-12-22 15:20:00,42.23,42.26,42.22,42.26,75194.0,38.3145,38.3418,38.3055,38.3418,75194.0
2017-12-22 15:30:00,42.26,42.26,42.2,42.21,109076.0,38.3418,38.3418,38.2873,38.2964,109076.0
2017-12-22 15:40:00,42.21,42.21,42.14,42.15,164937.0,38.2964,38.2964,38.2329,38.242,164937.0
2017-12-22 15:50:00,42.14,42.23,42.11,42.17,629028.0,38.2329,38.3145,38.2057,38.2601,629028.0
2017-12-26 09:30:00,41.96,42.3,41.9,42.03,365135.0,38.0696,38.3781,38.0151,38.1331,365135.0
2017-12-26 09:40:00,42.03,42.13,41.71,41.76,311470.0,38.1331,38.2238,37.8428,37.8881,311470.0
2017-12-26 09:50:00,41.76,41.85,41.65,41.79,182619.0,37.8881,37.9698,37.7883,37.9153,182619.0
2017-12-26 10:00:00,41.79,41.85,41.67,41.68,192407.0,37.9153,37.9698,37.8065,37.8155,192407.0
2017-12-26 10:10:00,41.69,41.76,41.64,41.66,205461.0,37.8246,37.8881,37.7793,37.7974,205461.0
2017-12-26 10:20:00,41.66,41.8,41.65,41.79,191059.0,37.7974,37.9244,37.7883,37.9153,191059.0
2017-12-26 10:30:00,41.8,41.87,41.78,41.86,86923.0,37.9244,37.9879,37.9063,37.9789,86923.0
2017-12-26 10:40:00,41.86,41.99,41.86,41.92,71133.0,37.9789,38.0968,37.9789,38.0333,71133.0
2017-12-26 10:50:00,41.92,42.04,41.83,42.04,232774.0,38.0333,38.1422,37.9516,38.1422,232774.0
2017-12-26 11:00:00,42.04,42.09,41.98,42.0,124972.0,38.1422,38.1875,38.0877,38.1059,124972.0
2017-12-26 11:10:00,42.0,42.08,41.96,42.05,136097.0,38.1059,38.1785,38.0696,38.1512,136097.0
2017-12-26 11:20:00,42.06,42.08,41.97,41.97,56186.0,38.1603,38.1785,38.0787,38.0787,56186.0
2017-12-26 11:30:00,41.98,42.02,41.91,42.01,114818.0,38.0877,38.124,38.0242,38.1149,114818.0
2017-12-26 11:40:00,42.02,42.22,42.01,42.21,141081.0,38.124,38.3055,38.1149,38.2964,141081.0
2017-12-26 11:50:00,42.2,42.23,42.04,42.07,122122.0,38.2873,38.3145,38.1422,38.1694,122122.0
2017-12-26 12:00:00,42.07,42.17,42.0,42.14,176662.0,38.1694,38.2601,38.1059,38.2329,176662.0
2017-12-26 12:10:00,42.15,42.17,42.11,42.16,48461.0,38.242,38.2601,38.2057,38.251,48461.0
2017-12-26 12:20:00,42.17,42.2,42.15,42.18,41959.0,38.2601,38.2873,38.242,38.2692,41959.0
2017-12-26 12:30:00,42.17,42.22,42.16,42.2,68951.0,38.2601,38.3055,38.251,38.2873,68951.0
2017-12-26 12:40:00,42.2,42.32,42.2,42.3,136271.0,38.2873,38.3962,38.2873,38.3781,136271.0
2017-12-26 12:50:00,42.29,42.34,42.26,42.32,118222.0,38.369,38.4143,38.3418,38.3962,118222.0
2017-12-26 13:00:00,42.32,42.35,42.25,42.27,146440.0,38.3962,38.4234,38.3327,38.3508,146440.0
2017-12-26 13:10:00,42.27,42.31,42.26,42.31,35197.0,38.3508,38.3871,38.3418,38.3871,35197.0
2017-12-26 13:20:00,42.3,42.36,42.29,42.33,40154.0,38.3781,38.4325,38.369,38.4053,40154.0
2017-12-26 13:30:00,42.34,42.42,42.33,42.36,101163.0,38.4143,38.4869,38.4053,38.4325,101163.0
2017-12-26 13:40:00,42.36,42.36,42.28,42.34,64600.0,38.4325,38.4325,38.3599,38.4143,64600.0
2017-12-26 13:50:00,42.34,42.35,42.28,42.32,45980.0,38.4143,38.4234,38.3599,38.3962,45980.0
2017-12-26 14:00:00,42.32,42.33,42.19,42.22,147227.0,38.3962,38.4053,38.2783,38.3055,147227.0
2017-12-26 14:10:00,42.22,42.26,42.1,42.11,101581.0,38.3055,38.3418,38.1966,38.2057,101581.0
2017-12-26 14:20:00,42.12,42.16,42.1,42.14,131386.0,38.2147,38.251,38.1966,38.2329,131386.0
2017-12-26 14:30:00,42.14,42.19,42.11,42.19,103868.0,38.2329,38.2783,38.2057,38.2783,103868.0
2017-12-26 14:40:00,42.19,42.22,42.13,42.17,92532.0,38.2783,38.3055,38.2238,38.2601,92532.0
2017-12-26 14:50:00,42.17,42.21,42.15,42.19,31485.0,38.2601,38.2964,38.242,38.2783,31485.0
2017-12-26 15:00:00,42.18,42.2,42.16,42.17,44828.0,38.2692,38.2873,38.251,38.2601,44828.0
2017-12-26 15:10:00,42.18,42.19,42.12,42.14,57546.0,38.2692,38.2783,38.2147,38.2329,57546.0
2017-12-26 15:20:00,42.14,42.16,42.09,42.09,72971.0,38.2329,38.251,38.1875,38.1875,72971.0
2017-12-26 15:30:00,42.09,42.11,42.05,42.1,84252.0,38.1875,38.2057,38.1512,38.1966,84252.0
2017-12-26 15:40:00,42.1,42.12,42.08,42.12,91660.0,38.1966,38.2147,38.1785,38.2147,91660.0
2017-12-26 15:50:00,42.12,42.16,42.11,42.14,322229.0,38.2147,38.251,38.2057,38.2329,322229.0
2017-12-27 09:30:00,42.18,42.2,41.71,42.0,450013.0,38.2692,38.2873,37.8428,38.1059,450013.0
2017-12-27 09:40:00,42.0,42.07,41.86,41.88,654205.0,38.1059,38.1694,37.9789,37.997,654205.0
2017-12-27 09:50:00,41.88,41.94,41.74,41.84,529927.0,37.997,38.0514,37.87,37.9607,529927.0
2017-12-27 10:00:00,41.84,42.09,41.82,41.99,252002.0,37.9607,38.1875,37.9426,38.0968,252002.0
2017-12-27 10:10:00,42.0,42.26,41.98,42.25,347927.0,38.1059,38.3418,38.0877,38.3327,347927.0
2017-12-27 10:20:00,42.27,42.38,42.24,42.27,253394.0,38.3508,38.4506,38.3236,38.3508,253394.0
2017-12-27 10:30:00,42.27,42.35,42.27,42.33,153229.0,38.3508,38.4234,38.3508,38.4053,153229.0
2017-12-27 10:40:00,42.33,42.47,42.32,42.47,183052.0,38.4053,38.5323,38.3962,38.5323,183052.0
2017-12-27 10:50:00,42.47,42.61,42.46,42.56,296215.0,38.5323,38.6593,38.5232,38.614,296215.0
2017-12-27 11:00:00,42.55,42.61,42.52,42.58,159689.0,38.6049,38.6593,38.5777,38.6321,159689.0
2017-12-27 11:10:00,42.58,42.63,42.5,42.5,126826.0,38.6321,38.6775,38.5595,38.5595,126826.0
2017-12-27 11:20:00,42.51,42.51,42.4,42.4,158176.0,38.5686,38.5686,38.4688,38.4688,158176.0
2017-12-27 11:30:00,42.4,42.41,42.27,42.39,157828.0,38.4688,38.4779,38.3508,38.4597,157828.0
2017-12-27 11:40:00,42.39,42.43,42.27,42.43,129984.0,38.4597,38.496,38.3508,38.496,129984.0
2017-12-27 11:50:00,42.42,42.42,42.25,42.26,129939.0,38.4869,38.4869,38.3327,38.3418,129939.0
2017-12-27 12:00:00,42.25,42.31,42.24,42.27,80362.0,38.3327,38.3871,38.3236,38.3508,80362.0
2017-12-27 12:10:00,42.27,42.32,42.24,42.25,78095.0,38.3508,38.3962,38.3236,38.3327,78095.0
2017-12-27 12:20:00,42.26,42.28,42.24,42.24,48618.0,38.3418,38.3599,38.3236,38.3236,48618.0
2017-12-27 12:30:00,42.25,42.29,42.24,42.27,51853.0,38.3327,38.369,38.3236,38.3508,51853.0
2017-12-27 12:40:00,42.27,42.31,42.23,42.23,74701.0,38.3508,38.3871,38.3145,38.3145,74701.0
2017-12-27 12:50:00,42.23,42.28,42.22,42.24,75529.0,38.3145,38.3599,38.3055,38.3236,75529.0
2017-12-27 13:00:00,42.23,42.28,42.21,42.27,49328.0,38.3145,38.3599,38.2964,38.3508,49328.0
2017-12-27 13:10:00,42.28,42.33,42.26,42.33,52840.0,38.3599,38.4053,38.3418,38.4053,52840.0
2017-12-27 13:20:00,42.33,42.37,42.29,42.36,56446.0,38.4053,38.4416,38.369,38.4325,56446.0
2017-12-27 13:30:00,42.36,42.41,42.34,42.35,66731.0,38.4325,38.4779,38.4143,38.4234,66731.0
2017-12-27 13:40:00,42.35,42.35,42.25,42.28,72607.0,38.4234,38.4234,38.3327,38.3599,72607.0
2017-12-27 13:50:00,42.29,42.29,42.22,42.25,93104.0,38.369,38.369,38.3055,38.3327,93104.0
2017-12-27 14:00:00,42.24,42.25,42.19,42.24,73183.0,38.3236,38.3327,38.2783,38.3236,73183.0
2017-12-27 14:10:00,42.24,42.33,42.22,42.33,119945.0,38.3236,38.4053,38.3055,38.4053,119945.0
2017-12-27 14:20:00,42.32,42.44,42.3,42.4,121356.0,38.3962,38.5051,38.3781,38.4688,121356.0
2017-12-27 14:30:00,42.4,42.41,42.34,42.36,87003.0,38.4688,38.4779,38.4143,38.4325,87003.0
2017-12-27 14:40:00,42.37,42.37,42.23,42.23,82662.0,38.4416,38.4416,38.3145,38.3145,82662.0
2017-12-27 14:50:00,42.23,42.27,42.19,42.25,155725.0,38.3145,38.3508,38.2783,38.3327,155725.0
2017-12-27 15:00:00,42.25,42.41,42.25,42.36,200969.0,38.3327,38.4779,38.3327,38.4325,200969.0
2017-12-27 15:10:00,42.35,42.41,42.34,42.34,95459.0,38.4234,38.4779,38.4143,38.4143,95459.0
2017-12-27 15:20:00,42.34,42.4,42.32,42.32,120574.0,38.4143,38.4688,38.3962,38.3962,120574.0
2017-12-27 15:30:00,42.32,42.38,42.25,42.25,159055.0,38.3962,38.4506,38.3327,38.3327,159055.0
2017-12-27 15:40:00,42.26,42.34,42.22,42.29,185939.0,38.3418,38.4143,38.3055,38.369,185939.0
2017-12-27 15:50:00,42.29,42.32,42.27,42.29,269897.0,38.369,38.3962,38.3508,38.369,269897.0
2017-12-28 09:30:00,42.31,42.47,42.09,42.27,432645.0,38.3871,38.5323,38.1875,38.3508,432645.0
2017-12-28 09:40:00,42.27,42.33,42.13,42.17,271317.0,38.3508,38.4053,38.2238,38.2601,271317.0
2017-12-28 09:50:00,42.17,42.17,42.0,42.04,431474.0,38.2601,38.2601,38.1059,38.1422,431474.0
2017-12-28 10:00:00,42.04,42.11,41.92,41.95,346202.0,38.1422,38.2057,38.0333,38.0605,346202.0
2017-12-28 10:10:00,41.96,41.98,41.81,41.86,303975.0,38.0696,38.0877,37.9335,37.9789,303975.0
2017-12-28 10:20:00,41.86,41.93,41.84,41.91,130764.0,37.9789,38.0424,37.9607,38.0242,130764.0
2017-12-28 10:30:00,41.91,42.02,41.84,41.84,145792.0,38.0242,38.124,37.9607,37.9607,145792.0
2017-12-28 10:40:00,41.84,41.86,41.76,41.78,237981.0,37.9607,37.9789,37.8881,37.9063,237981.0
2017-12-28 10:50:00,41.78,41.89,41.71,41.86,219192.0,37.9063,38.0061,37.8428,37.9789,219192.0
2017-12-28 11:00:00,41.87,41.95,41.86,41.93,170443.0,37.9879,38.0605,37.9789,38.0424,170443.0
2017-12-28 11:10:00,41.93,41.93,41.88,41.89,111857.0,38.0424,38.0424,37.997,38.0061,111857.0
2017-12-28 11:20:00,41.88,41.89,41.84,41.88,126130.0,37.997,38.0061,37.9607,37.997,126130.0
2017-12-28 11:30:00,41.88,41.89,41.81,41.83,107235.0,37.997,38.0061,37.9335,37.9516,107235.0
2017-12-28 11:40:00,41.82,41.89,41.8,41.83,110044.0,37.9426,38.0061,37.9244,37.9516,110044.0
2017-12-28 11:50:00,41.84,41.85,41.8,41.83,88575.0,37.9607,37.9698,37.9244,37.9516,88575.0
2017-12-28 12:00:00,41.82,41.88,41.81,41.88,79571.0,37.9426,37.997,37.9335,37.997,79571.0
2017-12-28 12:10:00,41.87,41.91,41.84,41.9,77384.0,37.9879,38.0242,37.9607,38.0151,77384.0
2017-12-28 12:20:00,41.9,41.95,41.88,41.93,75857.0,38.0151,38.0605,37.997,38.0424,75857.0
2017-12-28 12:30:00,41.93,42.01,41.92,41.97,127574.0,38.0424,38.1149,38.0333,38.0787,127574.0
2017-12-28 12:40:00,41.97,41.97,41.85,41.88,111167.0,38.0787,38.0787,37.9698,37.997,111167.0
2017-12-28 12:50:00,41.89,41.89,41.82,41.82,105530.0,38.0061,38.0061,37.9426,37.9426,105530.0
2017-12-28 13:00:00,41.82,41.86,41.78,41.86,125899.0,37.9426,37.9789,37.9063,37.9789,125899.0
2017-12-28 13:10:00,41.85,41.86,41.8,41.8,31419.0,37.9698,37.9789,37.9244,37.9244,31419.0
2017-12-28 13:20:00,41.8,41.84,41.8,41.8,62952.0,37.9244,37.9607,37.9244,37.9244,62952.0
2017-12-28 13:30:00,41.81,41.82,41.8,41.81,32075.0,37.9335,37.9426,37.9244,37.9335,32075.0
2017-12-28 13:40:00,41.8,41.81,41.72,41.73,150744.0,37.9244,37.9335,37.8518,37.8609,150744.0
2017-12-28 13:50:00,41.73,41.73,41.66,41.73,172145.0,37.8609,37.8609,37.7974,37.8609,172145.0
2017-12-28 14:00:00,41.73,41.73,41.7,41.72,64078.0,37.8609,37.8609,37.8337,37.8518,64078.0
2017-12-28 14:10:00,41.72,41.74,41.7,41.73,55306.0,37.8518,37.87,37.8337,37.8609,55306.0
2017-12-28 14:20:00,41.73,41.75,41.66,41.66,164559.0,37.8609,37.8791,37.7974,37.7974,164559.0
2017-12-28 14:30:00,41.66,41.72,41.65,41.69,191431.0,37.7974,37.8518,37.7883,37.8246,191431.0
2017-12-28 14:40:00,41.69,41.77,41.68,41.76,72336.0,37.8246,37.8972,37.8155,37.8881,72336.0
2017-12-28 14:50:00,41.76,41.77,41.7,41.71,56791.0,37.8881,37.8972,37.8337,37.8428,56791.0
2017-12-28 15:00:00,41.7,41.73,41.69,41.7,64314.0,37.8337,37.8609,37.8246,37.8337,64314.0
2017-12-28 15:10:00,41.69,41.7,41.68,41.7,75118.0,37.8246,37.8337,37.8155,37.8337,75118.0
2017-12-28 15:20:00,41.7,41.77,41.69,41.72,128838.0,37.8337,37.8972,37.8246,37.8518,128838.0
2017-12-28 15:30:00,41.72,41.72,41.65,41.67,123031.0,37.8518,37.8518,37.7883,37.8065,123031.0
2017-12-28 15:40:00,41.67,41.67,41.64,41.67,201171.0,37.8065,37.8065,37.7793,37.8065,201171.0
2017-12-28 15:50:00,41.67,41.74,41.6,41.62,591772.0,37.8065,37.87,37.743,37.7611,591772.0
2017-12-29 09:30:00,41.67,41.87,41.67,41.71,335690.0,37.8065,37.9879,37.8065,37.8428,335690.0
2017-12-29 09:40:00,41.72,41.72,41.53,41.59,174978.0,37.8518,37.8518,37.6795,37.7339,174978.0
2017-12-29 09:50:00,41.57,41.73,41.45,41.71,216160.0,37.7157,37.8609,37.6069,37.8428,216160.0
2017-12-29 10:00:00,41.7,41.74,41.62,41.64,136626.0,37.8337,37.87,37.7611,37.7793,136626.0
2017-12-29 10:10:00,41.63,41.65,41.48,41.56,168908.0,37.7702,37.7883,37.6341,37.7067,168908.0
2017-12-29 10:20:00,41.56,41.58,41.52,41.58,99191.0,37.7067,37.7248,37.6704,37.7248,99191.0
2017-12-29 10:30:00,41.58,41.64,41.54,41.64,101658.0,37.7248,37.7793,37.6885,37.7793,101658.0
2017-12-29 10:40:00,41.64,41.65,41.56,41.57,99140.0,37.7793,37.7883,37.7067,37.7157,99140.0
2017-12-29 10:50:00,41.57,41.58,41.43,41.5,137238.0,37.7157,37.7248,37.5887,37.6522,137238.0
2017-12-29 11:00:00,41.5,41.51,41.41,41.49,152802.0,37.6522,37.6613,37.5706,37.6432,152802.0
2017-12-29 11:10:00,41.5,41.55,41.42,41.42,192671.0,37.6522,37.6976,37.5796,37.5796,192671.0
2017-12-29 11:20:00,41.42,41.48,41.4,41.47,80285.0,37.5796,37.6341,37.5615,37.625,80285.0
2017-12-29 11:30:00,41.47,41.48,41.3,41.4,170921.0,37.625,37.6341,37.4708,37.5615,170921.0
2017-12-29 11:40:00,41.39,41.45,41.37,41.43,84282.0,37.5524,37.6069,37.5343,37.5887,84282.0
2017-12-29 11:50:00,41.44,41.52,41.44,41.51,86071.0,37.5978,37.6704,37.5978,37.6613,86071.0
2017-12-29 12:00:00,41.51,41.57,41.48,41.57,106278.0,37.6613,37.7157,37.6341,37.7157,106278.0
2017-12-29 12:10:00,41.57,41.66,41.54,41.66,111821.0,37.7157,37.7974,37.6885,37.7974,111821.0
2017-12-29 12:20:00,41.66,41.68,41.58,41.6,113851.0,37.7974,37.8155,37.7248,37.743,113851.0
2017-12-29 12:30:00,41.6,41.68,41.6,41.66,75649.0,37.743,37.8155,37.743,37.7974,75649.0
2017-12-29 12:40:00,41.66,41.68,41.58,41.58,68964.0,37.7974,37.8155,37.7248,37.7248,68964.0
2017-12-29 12:50:00,41.58,41.59,41.52,41.57,66762.0,37.7248,37.7339,37.6704,37.7157,66762.0
2017-12-29 13:00:00,41.57,41.67,41.55,41.66,64367.0,37.7157,37.8065,37.6976,37.7974,64367.0
2017-12-29 13:10:00,41.66,41.66,41.61,41.64,33757.0,37.7974,37.7974,37.752,37.7793,33757.0
2017-12-29 13:20:00,41.65,41.68,41.62,41.68,45930.0,37.7883,37.8155,37.7611,37.8155,45930.0
2017-12-29 13:30:00,41.68,41.68,41.6,41.61,52026.0,37.8155,37.8155,37.743,37.752,52026.0
2017-12-29 13:40:00,41.62,41.64,41.58,41.62,43615.0,37.7611,37.7793,37.7248,37.7611,43615.0
2017-12-29 13:50:00,41.62,41.62,41.55,41.6,48301.0,37.7611,37.7611,37.6976,37.743,48301.0
2017-12-29 14:00:00,41.6,41.6,41.52,41.53,41235.0,37.743,37.743,37.6704,37.6795,41235.0
2017-12-29 14:10:00,41.53,41.53,41.47,41.52,115681.0,37.6795,37.6795,37.625,37.6704,115681.0
2017-12-29 14:20:00,41.51,41.53,41.49,41.49,58998.0,37.6613,37.6795,37.6432,37.6432,58998.0
2017-12-29 14:30:00,41.49,41.5,41.47,41.48,36937.0,37.6432,37.6522,37.625,37.6341,36937.0
2017-12-29 14:40:00,41.48,41.5,41.47,41.49,39779.0,37.6341,37.6522,37.625,37.6432,39779.0
2017-12-29 14:50:00,41.48,41.53,41.48,41.51,51023.0,37.6341,37.6795,37.6341,37.6613,51023.0
2017-12-29 15:00:00,41.5,41.52,41.49,41.51,61508.0,37.6522,37.6704,37.6432,37.6613,61508.0
2017-12-29 15:10:00,41.51,41.52,41.49,41.51,54658.0,37.6613,37.6704,37.6432,37.6613,54658.0
2017-12-29 15:20:00,41.51,41.52,41.49,41.5,89150.0,37.6613,37.6704,37.6432,37.6522,89150.0
2017-12-29 15:30:00,41.5,41.5,41.46,41.47,96833.0,37.6522,37.6522,37.6159,37.625,96833.0
2017-12-29 15:40:00,41.47,41.47,41.4,41.43,185070.0,37.625,37.625,37.5615,37.5887,185070.0
2017-12-29 15:50:00,41.42,41.45,41.4,41.42,396909.0,37.5796,37.6069,37.5615,37.5796,396909.0
2018-01-02 09:30:00,42.14,42.82,41.9,42.81,1610661.0,38.2329,38.8498,38.0151,38.8408,1610661.0
2018-01-02 09:40:00,42.82,43.34,42.78,43.27,999166.0,38.8498,39.3216,38.8136,39.2581,999166.0
2018-01-02 09:50:00,43.27,43.5,43.06,43.22,744349.0,39.2581,39.4668,39.0676,39.2128,744349.0
2018-01-02 10:00:00,43.22,43.25,42.93,42.93,494762.0,39.2128,39.24,38.9496,38.9496,494762.0
2018-01-02 10:10:00,42.94,43.07,42.91,42.96,467426.0,38.9587,39.0767,38.9315,38.9769,467426.0
2018-01-02 10:20:00,42.97,43.09,42.88,43.01,438996.0,38.9859,39.0948,38.9043,39.0222,438996.0
2018-01-02 10:30:00,43.02,43.05,42.85,42.89,549606.0,39.0313,39.0585,38.8771,38.9134,549606.0
2018-01-02 10:40:00,42.9,43.07,42.89,43.01,283242.0,38.9224,39.0767,38.9134,39.0222,283242.0
2018-01-02 10:50:00,43.02,43.02,42.9,42.98,214048.0,39.0313,39.0313,38.9224,38.995,214048.0
2018-01-02 11:00:00,42.98,43.22,42.92,43.12,418859.0,38.995,39.2128,38.9406,39.122,418859.0
2018-01-02 11:10:00,43.12,43.15,43.05,43.1,207395.0,39.122,39.1492,39.0585,39.1039,207395.0
2018-01-02 11:20:00,43.1,43.1,42.96,42.98,160470.0,39.1039,39.1039,38.9769,38.995,160470.0
2018-01-02 11:30:00,42.99,43.06,42.93,42.97,167028.0,39.0041,39.0676,38.9496,38.9859,167028.0
2018-01-02 11:40:00,42.97,43.03,42.89,43.01,158639.0,38.9859,39.0404,38.9134,39.0222,158639.0
2018-01-02 11:50:00,43.0,43.1,42.97,43.1,309793.0,39.0132,39.1039,38.9859,39.1039,309793.0
2018-01-02 12:00:00,43.1,43.2,43.09,43.18,209883.0,39.1039,39.1946,39.0948,39.1765,209883.0
2018-01-02 12:10:00,43.19,43.22,43.1,43.12,122304.0,39.1855,39.2128,39.1039,39.122,122304.0
2018-01-02 12:20:00,43.12,43.23,43.08,43.22,200728.0,39.122,39.2218,39.0857,39.2128,200728.0
2018-01-02 12:30:00,43.23,43.26,43.13,43.14,230872.0,39.2218,39.249,39.1311,39.1402,230872.0
2018-01-02 12:40:00,43.13,43.3,43.1,43.25,161915.0,39.1311,39.2853,39.1039,39.24,161915.0
2018-01-02 12:50:00,43.24,43.27,43.19,43.25,101657.0,39.2309,39.2581,39.1855,39.24,101657.0
2018-01-02 13:00:00,43.26,43.36,43.25,43.35,670989.0,39.249,39.3398,39.24,39.3307,670989.0
2018-01-02 13:10:00,43.35,43.36,43.04,43.13,262375.0,39.3307,39.3398,39.0494,39.1311,262375.0
2018-01-02 13:20:00,43.14,43.25,43.12,43.25,145279.0,39.1402,39.24,39.122,39.24,145279.0
2018-01-02 13:30:00,43.25,43.32,43.18,43.28,208270.0,39.24,39.3035,39.1765,39.2672,208270.0
2018-01-02 13:40:00,43.27,43.28,43.12,43.14,122424.0,39.2581,39.2672,39.122,39.1402,122424.0
2018-01-02 13:50:00,43.15,43.15,43.08,43.12,110938.0,39.1492,39.1492,39.0857,39.122,110938.0
2018-01-02 14:00:00,43.11,43.18,43.09,43.18,171674.0,39.113,39.1765,39.0948,39.1765,171674.0
2018-01-02 14:10:00,43.18,43.25,43.18,43.23,139863.0,39.1765,39.24,39.1765,39.2218,139863.0
2018-01-02 14:20:00,43.23,43.24,43.16,43.17,104408.0,39.2218,39.2309,39.1583,39.1674,104408.0
2018-01-02 14:30:00,43.17,43.17,43.12,43.13,108848.0,39.1674,39.1674,39.122,39.1311,108848.0
2018-01-02 14:40:00,43.12,43.19,43.11,43.15,114585.0,39.122,39.1855,39.113,39.1492,114585.0
2018-01-02 14:50:00,43.16,43.17,43.13,43.14,110428.0,39.1583,39.1674,39.1311,39.1402,110428.0
2018-01-02 15:00:00,43.14,43.15,43.07,43.08,233925.0,39.1402,39.1492,39.0767,39.0857,233925.0
2018-01-02 15:10:00,43.08,43.17,43.07,43.17,170969.0,39.0857,39.1674,39.0767,39.1674,170969.0
2018-01-02 15:20:00,43.17,43.17,43.14,43.15,102350.0,39.1674,39.1674,39.1402,39.1492,102350.0
2018-01-02 15:30:00,43.16,43.34,43.14,43.31,707020.0,39.1583,39.3216,39.1402,39.2944,707020.0
2018-01-02 15:40:00,43.32,43.33,43.26,43.33,394954.0,39.3035,39.3126,39.249,39.3126,394954.0
2018-01-02 15:50:00,43.33,43.37,43.24,43.29,881468.0,39.3126,39.3489,39.2309,39.2763,881468.0
2018-01-03 09:30:00,43.72,43.9,43.43,43.43,995874.0,39.6664,39.8297,39.4033,39.4033,995874.0
2018-01-03 09:40:00,43.44,43.55,43.29,43.55,598443.0,39.4124,39.5122,39.2763,39.5122,598443.0
2018-01-03 09:50:00,43.55,43.8,43.52,43.52,357633.0,39.5122,39.739,39.4849,39.4849,357633.0
2018-01-03 10:00:00,43.53,43.64,43.46,43.55,299116.0,39.494,39.5938,39.4305,39.5122,299116.0
2018-01-03 10:10:00,43.56,43.58,43.26,43.39,395579.0,39.5212,39.5394,39.249,39.367,395579.0
2018-01-03 10:20:00,43.39,43.46,43.23,43.25,272821.0,39.367,39.4305,39.2218,39.24,272821.0
2018-01-03 10:30:00,43.25,43.26,43.11,43.23,277021.0,39.24,39.249,39.113,39.2218,277021.0
2018-01-03 10:40:00,43.24,43.35,43.22,43.22,183931.0,39.2309,39.3307,39.2128,39.2128,183931.0
2018-01-03 10:50:00,43.22,43.25,43.15,43.2,252052.0,39.2128,39.24,39.1492,39.1946,252052.0
2018-01-03 11:00:00,43.2,43.24,43.15,43.24,128258.0,39.1946,39.2309,39.1492,39.2309,128258.0
2018-01-03 11:10:00,43.24,43.33,43.22,43.3,152692.0,39.2309,39.3126,39.2128,39.2853,152692.0
2018-01-03 11:20:00,43.31,43.4,43.27,43.37,285043.0,39.2944,39.3761,39.2581,39.3489,285043.0
2018-01-03 11:30:00,43.37,43.54,43.34,43.48,213918.0,39.3489,39.5031,39.3216,39.4487,213918.0
2018-01-03 11:40:00,43.47,43.48,43.37,43.47,135279.0,39.4396,39.4487,39.3489,39.4396,135279.0
2018-01-03 11:50:00,43.48,43.52,43.34,43.39,110823.0,39.4487,39.4849,39.3216,39.367,110823.0
2018-01-03 12:00:00,43.39,43.4,43.31,43.34,78570.0,39.367,39.3761,39.2944,39.3216,78570.0
2018-01-03 12:10:00,43.34,43.4,43.33,43.34,87678.0,39.3216,39.3761,39.3126,39.3216,87678.0
2018-01-03 12:20:00,43.34,43.47,43.29,43.45,95721.0,39.3216,39.4396,39.2763,39.4214,95721.0
2018-01-03 12:30:00,43.45,43.49,43.44,43.47,55801.0,39.4214,39.4577,39.4124,39.4396,55801.0
2018-01-03 12:40:00,43.47,43.65,43.46,43.64,208980.0,39.4396,39.6029,39.4305,39.5938,208980.0
2018-01-03 12:50:00,43.64,43.64,43.54,43.58,89408.0,39.5938,39.5938,39.5031,39.5394,89408.0
2018-01-03 13:00:00,43.59,43.62,43.55,43.58,89529.0,39.5485,39.5757,39.5122,39.5394,89529.0
2018-01-03 13:10:00,43.58,43.59,43.54,43.55,64672.0,39.5394,39.5485,39.5031,39.5122,64672.0
2018-01-03 13:20:00,43.56,43.59,43.53,43.55,67036.0,39.5212,39.5485,39.494,39.5122,67036.0
2018-01-03 13:30:00,43.55,43.59,43.51,43.56,108287.0,39.5122,39.5485,39.4759,39.5212,108287.0
2018-01-03 13:40:00,43.55,43.56,43.5,43.52,41655.0,39.5122,39.5212,39.4668,39.4849,41655.0
2018-01-03 13:50:00,43.52,43.52,43.42,43.44,77312.0,39.4849,39.4849,39.3942,39.4124,77312.0
2018-01-03 14:00:00,43.43,43.45,43.35,43.39,113211.0,39.4033,39.4214,39.3307,39.367,113211.0
2018-01-03 14:10:00,43.39,43.52,43.36,43.52,146579.0,39.367,39.4849,39.3398,39.4849,146579.0
2018-01-03 14:20:00,43.51,43.56,43.49,43.54,92827.0,39.4759,39.5212,39.4577,39.5031,92827.0
2018-01-03 14:30:00,43.54,43.54,43.46,43.49,80256.0,39.5031,39.5031,39.4305,39.4577,80256.0
2018-01-03 14:40:00,43.5,43.51,43.45,43.46,78235.0,39.4668,39.4759,39.4214,39.4305,78235.0
2018-01-03 14:50:00,43.46,43.52,43.45,43.52,105033.0,39.4305,39.4849,39.4214,39.4849,105033.0
2018-01-03 15:00:00,43.52,43.56,43.45,43.47,90609.0,39.4849,39.5212,39.4214,39.4396,90609.0
2018-01-03 15:10:00,43.46,43.5,43.41,43.48,76345.0,39.4305,39.4668,39.3851,39.4487,76345.0
2018-01-03 15:20:00,43.48,43.49,43.45,43.46,92856.0,39.4487,39.4577,39.4214,39.4305,92856.0
2018-01-03 15:30:00,43.47,43.5,43.45,43.49,105593.0,39.4396,39.4668,39.4214,39.4577,105593.0
2018-01-03 15:40:00,43.48,43.54,43.47,43.49,180581.0,39.4487,39.5031,39.4396,39.4577,180581.0
2018-01-03 15:50:00,43.5,43.58,43.46,43.5,656253.0,39.4668,39.5394,39.4305,39.4668,656253.0
2018-01-04 09:30:00,43.96,44.05,43.41,43.42,1377434.0,39.8841,39.9658,39.3851,39.3942,1377434.0
2018-01-04 09:40:00,43.41,43.5,43.13,43.43,789667.0,39.3851,39.4668,39.1311,39.4033,789667.0
2018-01-04 09:50:00,43.44,43.59,43.37,43.45,368543.0,39.4124,39.5485,39.3489,39.4214,368543.0
2018-01-04 10:00:00,43.46,43.71,43.4,43.62,453367.0,39.4305,39.6573,39.3761,39.5757,453367.0
2018-01-04 10:10:00,43.61,43.68,43.55,43.59,239617.0,39.5666,39.6301,39.5122,39.5485,239617.0
2018-01-04 10:20:00,43.59,43.65,43.47,43.65,228047.0,39.5485,39.6029,39.4396,39.6029,228047.0
2018-01-04 10:30:00,43.65,43.68,43.6,43.64,251760.0,39.6029,39.6301,39.5575,39.5938,251760.0
2018-01-04 10:40:00,43.64,43.83,43.62,43.79,407931.0,39.5938,39.7662,39.5757,39.7299,407931.0
2018-01-04 10:50:00,43.79,43.8,43.67,43.67,195179.0,39.7299,39.739,39.621,39.621,195179.0
2018-01-04 11:00:00,43.66,43.73,43.61,43.71,283207.0,39.612,39.6755,39.5666,39.6573,283207.0
2018-01-04 11:10:00,43.72,43.89,43.7,43.88,219746.0,39.6664,39.8206,39.6483,39.8116,219746.0
2018-01-04 11:20:00,43.88,43.89,43.76,43.79,247920.0,39.8116,39.8206,39.7027,39.7299,247920.0
2018-01-04 11:30:00,43.8,43.88,43.78,43.86,226006.0,39.739,39.8116,39.7208,39.7934,226006.0
2018-01-04 11:40:00,43.86,43.88,43.82,43.86,134000.0,39.7934,39.8116,39.7571,39.7934,134000.0
2018-01-04 11:50:00,43.87,43.88,43.77,43.78,124826.0,39.8025,39.8116,39.7118,39.7208,124826.0
2018-01-04 12:00:00,43.79,43.97,43.78,43.91,177122.0,39.7299,39.8932,39.7208,39.8388,177122.0
2018-01-04 12:10:00,43.92,43.94,43.83,43.92,92664.0,39.8479,39.866,39.7662,39.8479,92664.0
2018-01-04 12:20:00,43.92,44.08,43.91,43.93,357201.0,39.8479,39.993,39.8388,39.8569,357201.0
2018-01-04 12:30:00,43.94,43.97,43.91,43.95,80744.0,39.866,39.8932,39.8388,39.8751,80744.0
2018-01-04 12:40:00,43.95,43.97,43.9,43.91,133092.0,39.8751,39.8932,39.8297,39.8388,133092.0
2018-01-04 12:50:00,43.91,43.91,43.8,43.82,79460.0,39.8388,39.8388,39.739,39.7571,79460.0
2018-01-04 13:00:00,43.82,43.83,43.73,43.77,111446.0,39.7571,39.7662,39.6755,39.7118,111446.0
2018-01-04 13:10:00,43.77,43.82,43.77,43.82,78076.0,39.7118,39.7571,39.7118,39.7571,78076.0
2018-01-04 13:20:00,43.81,43.81,43.75,43.76,138580.0,39.7481,39.7481,39.6936,39.7027,138580.0
2018-01-04 13:30:00,43.76,43.81,43.74,43.77,116863.0,39.7027,39.7481,39.6845,39.7118,116863.0
2018-01-04 13:40:00,43.78,43.79,43.74,43.77,84170.0,39.7208,39.7299,39.6845,39.7118,84170.0
2018-01-04 13:50:00,43.77,43.77,43.66,43.69,129473.0,39.7118,39.7118,39.612,39.6392,129473.0
2018-01-04 14:00:00,43.68,43.69,43.65,43.66,112754.0,39.6301,39.6392,39.6029,39.612,112754.0
2018-01-04 14:10:00,43.65,43.66,43.53,43.53,238514.0,39.6029,39.612,39.494,39.494,238514.0
2018-01-04 14:20:00,43.53,43.55,43.51,43.53,174416.0,39.494,39.5122,39.4759,39.494,174416.0
2018-01-04 14:30:00,43.53,43.59,43.53,43.59,122650.0,39.494,39.5485,39.494,39.5485,122650.0
2018-01-04 14:40:00,43.59,43.69,43.58,43.65,91907.0,39.5485,39.6392,39.5394,39.6029,91907.0
2018-01-04 14:50:00,43.65,43.69,43.63,43.67,104857.0,39.6029,39.6392,39.5847,39.621,104857.0
2018-01-04 15:00:00,43.68,43.68,43.64,43.66,85312.0,39.6301,39.6301,39.5938,39.612,85312.0
2018-01-04 15:10:00,43.66,43.67,43.6,43.66,121544.0,39.612,39.621,39.5575,39.612,121544.0
2018-01-04 15:20:00,43.66,43.69,43.63,43.68,75140.0,39.612,39.6392,39.5847,39.6301,75140.0
2018-01-04 15:30:00,43.68,43.72,43.68,43.7,120005.0,39.6301,39.6664,39.6301,39.6483,120005.0
2018-01-04 15:40:00,43.69,43.71,43.64,43.66,188591.0,39.6392,39.6573,39.5938,39.612,188591.0
2018-01-04 15:50:00,43.65,43.71,43.64,43.66,400488.0,39.6029,39.6573,39.5938,39.612,400488.0
2018-01-05 09:30:00,44.0,44.3,43.89,44.27,912738.0,39.9204,40.1926,39.8206,40.1654,912738.0
2018-01-05 09:40:00,44.28,44.43,44.2,44.4,448698.0,40.1745,40.3106,40.1019,40.2834,448698.0
2018-01-05 09:50:00,44.4,44.5,44.2,44.42,573380.0,40.2834,40.3741,40.1019,40.3015,573380.0
2018-01-05 10:00:00,44.42,44.53,44.4,44.49,637703.0,40.3015,40.4013,40.2834,40.365,637703.0
2018-01-05 10:10:00,44.49,44.51,44.43,44.48,401744.0,40.365,40.3832,40.3106,40.3559,401744.0
2018-01-05 10:20:00,44.5,44.8,44.48,44.71,558599.0,40.3741,40.6463,40.3559,40.5646,558599.0
2018-01-05 10:30:00,44.72,44.84,44.53,44.55,557148.0,40.5737,40.6826,40.4013,40.4194,557148.0
2018-01-05 10:40:00,44.55,44.62,44.32,44.45,532589.0,40.4194,40.483,40.2108,40.3287,532589.0
2018-01-05 10:50:00,44.45,44.64,44.45,44.63,362668.0,40.3287,40.5011,40.3287,40.492,362668.0
2018-01-05 11:00:00,44.63,44.77,44.62,44.71,257307.0,40.492,40.619,40.483,40.5646,257307.0
2018-01-05 11:10:00,44.71,44.78,44.7,44.76,203722.0,40.5646,40.6281,40.5555,40.61,203722.0
2018-01-05 11:20:00,44.75,44.83,44.69,44.83,238027.0,40.6009,40.6735,40.5465,40.6735,238027.0
2018-01-05 11:30:00,44.82,44.9,44.77,44.84,302607.0,40.6644,40.737,40.619,40.6826,302607.0
2018-01-05 11:40:00,44.85,44.92,44.8,44.89,526497.0,40.6916,40.7551,40.6463,40.7279,526497.0
2018-01-05 11:50:00,44.89,45.1,44.88,45.03,1253670.0,40.7279,40.9184,40.7188,40.8549,1253670.0
2018-01-05 12:00:00,45.04,45.09,44.98,45.06,505461.0,40.864,40.9094,40.8096,40.8822,505461.0
2018-01-05 12:10:00,45.05,45.18,45.01,45.02,302907.0,40.8731,40.991,40.8368,40.8459,302907.0
2018-01-05 12:20:00,45.02,45.1,45.0,45.04,192329.0,40.8459,40.9184,40.8277,40.864,192329.0
2018-01-05 12:30:00,45.04,45.11,45.03,45.04,160446.0,40.864,40.9275,40.8549,40.864,160446.0
2018-01-05 12:40:00,45.03,45.1,44.99,45.08,377755.0,40.8549,40.9184,40.8186,40.9003,377755.0
2018-01-05 12:50:00,45.08,45.11,45.01,45.04,173804.0,40.9003,40.9275,40.8368,40.864,173804.0
2018-01-05 13:00:00,45.04,45.16,45.03,45.09,212585.0,40.864,40.9729,40.8549,40.9094,212585.0
2018-01-05 13:10:00,45.09,45.25,45.04,45.17,347958.0,40.9094,41.0545,40.864,40.982,347958.0
2018-01-05 13:20:00,45.17,45.25,45.1,45.17,312252.0,40.982,41.0545,40.9184,40.982,312252.0
2018-01-05 13:30:00,45.17,45.21,45.12,45.21,207219.0,40.982,41.0183,40.9366,41.0183,207219.0
2018-01-05 13:40:00,45.21,45.28,45.18,45.27,178437.0,41.0183,41.0818,40.991,41.0727,178437.0
2018-01-05 13:50:00,45.27,45.28,45.19,45.25,128788.0,41.0727,41.0818,41.0001,41.0545,128788.0
2018-01-05 14:00:00,45.25,45.38,45.24,45.34,321386.0,41.0545,41.1725,41.0455,41.1362,321386.0
2018-01-05 14:10:00,45.33,45.37,45.29,45.34,139608.0,41.1271,41.1634,41.0908,41.1362,139608.0
2018-01-05 14:20:00,45.35,45.39,45.31,45.31,228648.0,41.1453,41.1816,41.109,41.109,228648.0
2018-01-05 14:30:00,45.31,45.4,45.29,45.39,200353.0,41.109,41.1906,41.0908,41.1816,200353.0
2018-01-05 14:40:00,45.39,45.43,45.33,45.39,166478.0,41.1816,41.2179,41.1271,41.1816,166478.0
2018-01-05 14:50:00,45.39,45.42,45.32,45.4,200639.0,41.1816,41.2088,41.1181,41.1906,200639.0
2018-01-05 15:00:00,45.4,45.53,45.39,45.52,430437.0,41.1906,41.3086,41.1816,41.2995,430437.0
2018-01-05 15:10:00,45.51,45.56,45.5,45.55,248623.0,41.2904,41.3358,41.2814,41.3267,248623.0
2018-01-05 15:20:00,45.55,45.58,45.5,45.58,248646.0,41.3267,41.3539,41.2814,41.3539,248646.0
2018-01-05 15:30:00,45.58,45.78,45.57,45.76,582412.0,41.3539,41.5354,41.3449,41.5173,582412.0
2018-01-05 15:40:00,45.76,45.83,45.67,45.77,744250.0,41.5173,41.5808,41.4356,41.5263,744250.0
2018-01-05 15:50:00,45.76,45.76,45.57,45.65,1249353.0,41.5173,41.5173,41.3449,41.4175,1249353.0
2018-01-08 09:30:00,45.68,45.97,45.57,45.66,1432531.0,41.4447,41.7078,41.3449,41.4265,1432531.0
2018-01-08 09:40:00,45.68,45.83,45.59,45.73,653487.0,41.4447,41.5808,41.363,41.49,653487.0
2018-01-08 09:50:00,45.73,46.09,45.57,45.98,1097394.0,41.49,41.8167,41.3449,41.7169,1097394.0
2018-01-08 10:00:00,45.98,46.05,45.76,45.81,484668.0,41.7169,41.7804,41.5173,41.5626,484668.0
2018-01-08 10:10:00,45.82,46.0,45.8,45.91,357164.0,41.5717,41.735,41.5535,41.6533,357164.0
2018-01-08 10:20:00,45.91,45.95,45.71,45.92,423486.0,41.6533,41.6896,41.4719,41.6624,423486.0
2018-01-08 10:30:00,45.93,45.97,45.74,45.75,352929.0,41.6715,41.7078,41.4991,41.5082,352929.0
2018-01-08 10:40:00,45.75,45.77,45.56,45.65,324042.0,41.5082,41.5263,41.3358,41.4175,324042.0
2018-01-08 10:50:00,45.66,45.69,45.57,45.67,323745.0,41.4265,41.4537,41.3449,41.4356,323745.0
2018-01-08 11:00:00,45.66,45.73,45.58,45.64,446893.0,41.4265,41.49,41.3539,41.4084,446893.0
2018-01-08 11:10:00,45.65,45.83,45.62,45.82,265684.0,41.4175,41.5808,41.3902,41.5717,265684.0
2018-01-08 11:20:00,45.82,45.95,45.79,45.87,201182.0,41.5717,41.6896,41.5445,41.6171,201182.0
2018-01-08 11:30:00,45.88,45.99,45.86,45.99,183371.0,41.6261,41.7259,41.608,41.7259,183371.0
2018-01-08 11:40:00,45.99,46.08,45.95,46.03,213303.0,41.7259,41.8076,41.6896,41.7622,213303.0
2018-01-08 11:50:00,46.04,46.06,45.95,45.98,285334.0,41.7713,41.7894,41.6896,41.7169,285334.0
2018-01-08 12:00:00,45.98,46.15,45.98,46.15,242849.0,41.7169,41.8711,41.7169,41.8711,242849.0
2018-01-08 12:10:00,46.15,46.23,46.09,46.13,262879.0,41.8711,41.9437,41.8167,41.853,262879.0
2018-01-08 12:20:00,46.14,46.15,46.03,46.04,225506.0,41.862,41.8711,41.7622,41.7713,225506.0
2018-01-08 12:30:00,46.03,46.09,45.96,46.05,208977.0,41.7622,41.8167,41.6987,41.7804,208977.0
2018-01-08 12:40:00,46.04,46.08,46.01,46.05,113577.0,41.7713,41.8076,41.7441,41.7804,113577.0
2018-01-08 12:50:00,46.04,46.07,46.01,46.03,79530.0,41.7713,41.7985,41.7441,41.7622,79530.0
2018-01-08 13:00:00,46.03,46.07,46.0,46.03,86119.0,41.7622,41.7985,41.735,41.7622,86119.0
2018-01-08 13:10:00,46.03,46.04,45.95,46.0,112005.0,41.7622,41.7713,41.6896,41.735,112005.0
2018-01-08 13:20:00,46.01,46.11,46.0,46.11,103772.0,41.7441,41.8348,41.735,41.8348,103772.0
2018-01-08 13:30:00,46.1,46.1,46.05,46.08,78697.0,41.8257,41.8257,41.7804,41.8076,78697.0
2018-01-08 13:40:00,46.09,46.17,46.07,46.17,106285.0,41.8167,41.8892,41.7985,41.8892,106285.0
2018-01-08 13:50:00,46.17,46.35,46.16,46.29,261611.0,41.8892,42.0526,41.8802,41.9981,261611.0
2018-01-08 14:00:00,46.29,46.36,46.26,46.28,102233.0,41.9981,42.0616,41.9709,41.989,102233.0
2018-01-08 14:10:00,46.28,46.47,46.28,46.3,266820.0,41.989,42.1614,41.989,42.0072,266820.0
2018-01-08 14:20:00,46.3,46.5,46.28,46.34,371791.0,42.0072,42.1886,41.989,42.0435,371791.0
2018-01-08 14:30:00,46.34,46.39,46.25,46.26,181866.0,42.0435,42.0888,41.9618,41.9709,181866.0
2018-01-08 14:40:00,46.26,46.3,46.18,46.18,242392.0,41.9709,42.0072,41.8983,41.8983,242392.0
2018-01-08 14:50:00,46.18,46.2,46.06,46.12,159535.0,41.8983,41.9165,41.7894,41.8439,159535.0
2018-01-08 15:00:00,46.12,46.19,46.1,46.14,238667.0,41.8439,41.9074,41.8257,41.862,238667.0
2018-01-08 15:10:00,46.15,46.17,46.09,46.14,158012.0,41.8711,41.8892,41.8167,41.862,158012.0
2018-01-08 15:20:00,46.14,46.18,46.09,46.11,187687.0,41.862,41.8983,41.8167,41.8348,187687.0
2018-01-08 15:30:00,46.1,46.14,46.08,46.1,178343.0,41.8257,41.862,41.8076,41.8257,178343.0
2018-01-08 15:40:00,46.11,46.22,46.1,46.21,255945.0,41.8348,41.9346,41.8257,41.9255,255945.0
2018-01-08 15:50:00,46.21,46.23,46.1,46.11,615607.0,41.9255,41.9437,41.8257,41.8348,615607.0
2018-01-09 09:30:00,46.49,46.8,46.3,46.55,1307140.0,42.1796,42.4608,42.0072,42.234,1307140.0
2018-01-09 09:40:00,46.55,46.56,46.23,46.37,769539.0,42.234,42.2431,41.9437,42.0707,769539.0
2018-01-09 09:50:00,46.38,46.42,46.24,46.27,532161.0,42.0798,42.1161,41.9528,41.98,532161.0
2018-01-09 10:00:00,46.27,46.33,46.18,46.31,500700.0,41.98,42.0344,41.8983,42.0163,500700.0
2018-01-09 10:10:00,46.32,46.45,46.21,46.4,392817.0,42.0253,42.1433,41.9255,42.0979,392817.0
2018-01-09 10:20:00,46.4,46.42,46.02,46.13,446381.0,42.0979,42.1161,41.7531,41.853,446381.0
2018-01-09 10:30:00,46.12,46.16,45.8,45.8,555438.0,41.8439,41.8802,41.5535,41.5535,555438.0
2018-01-09 10:40:00,45.8,46.11,45.79,46.03,437008.0,41.5535,41.8348,41.5445,41.7622,437008.0
2018-01-09 10:50:00,46.03,46.24,45.97,46.23,223886.0,41.7622,41.9528,41.7078,41.9437,223886.0
2018-01-09 11:00:00,46.22,46.26,46.08,46.09,177290.0,41.9346,41.9709,41.8076,41.8167,177290.0
2018-01-09 11:10:00,46.08,46.25,46.05,46.23,182378.0,41.8076,41.9618,41.7804,41.9437,182378.0
2018-01-09 11:20:00,46.24,46.32,46.15,46.2,333230.0,41.9528,42.0253,41.8711,41.9165,333230.0
2018-01-09 11:30:00,46.21,46.29,46.11,46.24,272939.0,41.9255,41.9981,41.8348,41.9528,272939.0
2018-01-09 11:40:00,46.25,46.36,46.23,46.29,155607.0,41.9618,42.0616,41.9437,41.9981,155607.0
2018-01-09 11:50:00,46.28,46.43,46.27,46.42,247414.0,41.989,42.1251,41.98,42.1161,247414.0
2018-01-09 12:00:00,46.42,46.42,46.23,46.32,147704.0,42.1161,42.1161,41.9437,42.0253,147704.0
2018-01-09 12:10:00,46.32,46.44,46.29,46.34,244439.0,42.0253,42.1342,41.9981,42.0435,244439.0
2018-01-09 12:20:00,46.34,46.36,46.29,46.35,88051.0,42.0435,42.0616,41.9981,42.0526,88051.0
2018-01-09 12:30:00,46.35,46.36,46.25,46.27,116833.0,42.0526,42.0616,41.9618,41.98,116833.0
2018-01-09 12:40:00,46.26,46.3,46.15,46.2,142494.0,41.9709,42.0072,41.8711,41.9165,142494.0
2018-01-09 12:50:00,46.2,46.26,46.18,46.22,267345.0,41.9165,41.9709,41.8983,41.9346,267345.0
2018-01-09 13:00:00,46.21,46.22,46.11,46.19,210825.0,41.9255,41.9346,41.8348,41.9074,210825.0
2018-01-09 13:10:00,46.19,46.24,46.15,46.2,120232.0,41.9074,41.9528,41.8711,41.9165,120232.0
2018-01-09 13:20:00,46.19,46.21,46.13,46.16,115407.0,41.9074,41.9255,41.853,41.8802,115407.0
2018-01-09 13:30:00,46.17,46.24,46.16,46.18,145899.0,41.8892,41.9528,41.8802,41.8983,145899.0
2018-01-09 13:40:00,46.19,46.22,46.17,46.17,85861.0,41.9074,41.9346,41.8892,41.8892,85861.0
2018-01-09 13:50:00,46.17,46.18,46.13,46.17,114789.0,41.8892,41.8983,41.853,41.8892,114789.0
2018-01-09 14:00:00,46.17,46.21,46.12,46.2,173269.0,41.8892,41.9255,41.8439,41.9165,173269.0
2018-01-09 14:10:00,46.2,46.23,46.14,46.23,148868.0,41.9165,41.9437,41.862,41.9437,148868.0
2018-01-09 14:20:00,46.22,46.25,46.15,46.17,133826.0,41.9346,41.9618,41.8711,41.8892,133826.0
2018-01-09 14:30:00,46.17,46.22,46.12,46.21,151231.0,41.8892,41.9346,41.8439,41.9255,151231.0
2018-01-09 14:40:00,46.21,46.22,46.14,46.16,139442.0,41.9255,41.9346,41.862,41.8802,139442.0
2018-01-09 14:50:00,46.16,46.18,46.11,46.15,189707.0,41.8802,41.8983,41.8348,41.8711,189707.0
2018-01-09 15:00:00,46.15,46.24,46.13,46.23,231888.0,41.8711,41.9528,41.853,41.9437,231888.0
2018-01-09 15:10:00,46.22,46.26,46.15,46.16,330475.0,41.9346,41.9709,41.8711,41.8802,330475.0
2018-01-09 15:20:00,46.16,46.19,46.08,46.09,189659.0,41.8802,41.9074,41.8076,41.8167,189659.0
2018-01-09 15:30:00,46.09,46.19,46.08,46.18,217909.0,41.8167,41.9074,41.8076,41.8983,217909.0
2018-01-09 15:40:00,46.18,46.2,46.13,46.13,323063.0,41.8983,41.9165,41.853,41.853,323063.0
2018-01-09 15:50:00,46.13,46.19,46.1,46.13,662375.0,41.853,41.9074,41.8257,41.853,662375.0
2018-01-10 09:30:00,45.44,45.77,45.33,45.55,1289823.0,41.2269,41.5263,41.1271,41.3267,1289823.0
2018-01-10 09:40:00,45.55,45.63,45.38,45.51,639504.0,41.3267,41.3993,41.1725,41.2904,639504.0
2018-01-10 09:50:00,45.51,45.6,45.18,45.38,557072.0,41.2904,41.3721,40.991,41.1725,557072.0
2018-01-10 10:00:00,45.39,45.41,45.17,45.23,559172.0,41.1816,41.1997,40.982,41.0364,559172.0
2018-01-10 10:10:00,45.24,45.47,45.23,45.34,282403.0,41.0455,41.2541,41.0364,41.1362,282403.0
2018-01-10 10:20:00,45.34,45.48,45.31,45.33,369132.0,41.1362,41.2632,41.109,41.1271,369132.0
2018-01-10 10:30:00,45.33,45.43,45.26,45.38,162150.0,41.1271,41.2179,41.0636,41.1725,162150.0
2018-01-10 10:40:00,45.39,45.43,45.24,45.32,246499.0,41.1816,41.2179,41.0455,41.1181,246499.0
2018-01-10 10:50:00,45.31,45.41,45.25,45.38,238683.0,41.109,41.1997,41.0545,41.1725,238683.0
2018-01-10 11:00:00,45.38,45.71,45.37,45.65,303033.0,41.1725,41.4719,41.1634,41.4175,303033.0
2018-01-10 11:10:00,45.64,45.69,45.52,45.55,240746.0,41.4084,41.4537,41.2995,41.3267,240746.0
2018-01-10 11:20:00,45.55,45.7,45.53,45.66,330764.0,41.3267,41.4628,41.3086,41.4265,330764.0
2018-01-10 11:30:00,45.66,45.67,45.52,45.63,298490.0,41.4265,41.4356,41.2995,41.3993,298490.0
2018-01-10 11:40:00,45.63,45.68,45.59,45.62,139629.0,41.3993,41.4447,41.363,41.3902,139629.0
2018-01-10 11:50:00,45.62,45.74,45.61,45.72,132722.0,41.3902,41.4991,41.3812,41.481,132722.0
2018-01-10 12:00:00,45.71,45.82,45.7,45.73,272155.0,41.4719,41.5717,41.4628,41.49,272155.0
2018-01-10 12:10:00,45.74,45.8,45.69,45.8,99092.0,41.4991,41.5535,41.4537,41.5535,99092.0
2018-01-10 12:20:00,45.8,45.88,45.7,45.74,252071.0,41.5535,41.6261,41.4628,41.4991,252071.0
2018-01-10 12:30:00,45.75,45.92,45.71,45.91,142378.0,41.5082,41.6624,41.4719,41.6533,142378.0
2018-01-10 12:40:00,45.91,45.94,45.76,45.77,282730.0,41.6533,41.6806,41.5173,41.5263,282730.0
2018-01-10 12:50:00,45.77,45.81,45.72,45.79,72223.0,41.5263,41.5626,41.481,41.5445,72223.0
2018-01-10 13:00:00,45.78,45.85,45.75,45.83,71619.0,41.5354,41.5989,41.5082,41.5808,71619.0
2018-01-10 13:10:00,45.83,45.88,45.81,45.85,66172.0,41.5808,41.6261,41.5626,41.5989,66172.0
2018-01-10 13:20:00,45.84,46.2,45.82,46.17,255126.0,41.5898,41.9165,41.5717,41.8892,255126.0
2018-01-10 13:30:00,46.16,46.19,46.1,46.18,143250.0,41.8802,41.9074,41.8257,41.8983,143250.0
2018-01-10 13:40:00,46.18,46.38,46.16,46.35,189951.0,41.8983,42.0798,41.8802,42.0526,189951.0
2018-01-10 13:50:00,46.35,46.45,46.31,46.36,131063.0,42.0526,42.1433,42.0163,42.0616,131063.0
2018-01-10 14:00:00,46.36,46.39,46.15,46.19,163931.0,42.0616,42.0888,41.8711,41.9074,163931.0
2018-01-10 14:10:00,46.19,46.22,46.0,46.04,116451.0,41.9074,41.9346,41.735,41.7713,116451.0
2018-01-10 14:20:00,46.03,46.06,45.96,45.98,120128.0,41.7622,41.7894,41.6987,41.7169,120128.0
2018-01-10 14:30:00,45.99,46.07,45.95,46.02,74237.0,41.7259,41.7985,41.6896,41.7531,74237.0
2018-01-10 14:40:00,46.02,46.07,46.02,46.03,82831.0,41.7531,41.7985,41.7531,41.7622,82831.0
2018-01-10 14:50:00,46.03,46.24,46.02,46.16,199255.0,41.7622,41.9528,41.7531,41.8802,199255.0
2018-01-10 15:00:00,46.15,46.22,46.1,46.2,123196.0,41.8711,41.9346,41.8257,41.9165,123196.0
2018-01-10 15:10:00,46.21,46.29,46.19,46.25,130426.0,41.9255,41.9981,41.9074,41.9618,130426.0
2018-01-10 15:20:00,46.25,46.34,46.24,46.3,683868.0,41.9618,42.0435,41.9528,42.0072,683868.0
2018-01-10 15:30:00,46.3,46.39,46.29,46.33,207848.0,42.0072,42.0888,41.9981,42.0344,207848.0
2018-01-10 15:40:00,46.33,46.39,46.31,46.34,245989.0,42.0344,42.0888,42.0163,42.0435,245989.0
2018-01-10 15:50:00,46.35,46.5,46.34,46.44,923403.0,42.0526,42.1886,42.0435,42.1342,923403.0
2018-01-11 09:30:00,46.5,46.53,46.0,46.02,1009958.0,42.1886,42.2159,41.735,41.7531,1009958.0
2018-01-11 09:40:00,46.02,46.15,45.82,45.97,691425.0,41.7531,41.8711,41.5717,41.7078,691425.0
2018-01-11 09:50:00,45.96,46.13,45.93,46.11,203460.0,41.6987,41.853,41.6715,41.8348,203460.0
2018-01-11 10:00:00,46.1,46.29,46.09,46.28,171975.0,41.8257,41.9981,41.8167,41.989,171975.0
2018-01-11 10:10:00,46.27,46.52,46.27,46.48,375991.0,41.98,42.2068,41.98,42.1705,375991.0
2018-01-11 10:20:00,46.47,46.56,46.39,46.54,759052.0,42.1614,42.2431,42.0888,42.2249,759052.0
2018-01-11 10:30:00,46.54,46.55,46.28,46.33,389606.0,42.2249,42.234,41.989,42.0344,389606.0
2018-01-11 10:40:00,46.34,46.41,46.28,46.36,113458.0,42.0435,42.107,41.989,42.0616,113458.0
2018-01-11 10:50:00,46.36,46.46,46.35,46.46,211454.0,42.0616,42.1524,42.0526,42.1524,211454.0
2018-01-11 11:00:00,46.46,46.54,46.44,46.48,122810.0,42.1524,42.2249,42.1342,42.1705,122810.0
2018-01-11 11:10:00,46.49,46.52,46.37,46.39,168435.0,42.1796,42.2068,42.0707,42.0888,168435.0
2018-01-11 11:20:00,46.38,46.42,46.28,46.39,225472.0,42.0798,42.1161,41.989,42.0888,225472.0
2018-01-11 11:30:00,46.37,46.46,46.34,46.36,189982.0,42.0707,42.1524,42.0435,42.0616,189982.0
2018-01-11 11:40:00,46.36,46.45,46.33,46.37,87443.0,42.0616,42.1433,42.0344,42.0707,87443.0
2018-01-11 11:50:00,46.36,46.42,46.34,46.36,145292.0,42.0616,42.1161,42.0435,42.0616,145292.0
2018-01-11 12:00:00,46.35,46.42,46.33,46.42,116199.0,42.0526,42.1161,42.0344,42.1161,116199.0
2018-01-11 12:10:00,46.41,46.48,46.4,46.41,117343.0,42.107,42.1705,42.0979,42.107,117343.0
2018-01-11 12:20:00,46.41,46.48,46.33,46.43,216972.0,42.107,42.1705,42.0344,42.1251,216972.0
2018-01-11 12:30:00,46.43,46.59,46.43,46.58,212085.0,42.1251,42.2703,42.1251,42.2612,212085.0
2018-01-11 12:40:00,46.58,46.58,46.47,46.48,115609.0,42.2612,42.2612,42.1614,42.1705,115609.0
2018-01-11 12:50:00,46.48,46.53,46.47,46.53,52735.0,42.1705,42.2159,42.1614,42.2159,52735.0
2018-01-11 13:00:00,46.52,46.53,46.44,46.46,83259.0,42.2068,42.2159,42.1342,42.1524,83259.0
2018-01-11 13:10:00,46.45,46.52,46.45,46.49,90778.0,42.1433,42.2068,42.1433,42.1796,90778.0
2018-01-11 13:20:00,46.49,46.52,46.45,46.45,66590.0,42.1796,42.2068,42.1433,42.1433,66590.0
2018-01-11 13:30:00,46.45,46.47,46.38,46.45,85220.0,42.1433,42.1614,42.0798,42.1433,85220.0
2018-01-11 13:40:00,46.45,46.45,46.4,46.44,62751.0,42.1433,42.1433,42.0979,42.1342,62751.0
2018-01-11 13:50:00,46.44,46.5,46.43,46.49,66192.0,42.1342,42.1886,42.1251,42.1796,66192.0
2018-01-11 14:00:00,46.49,46.55,46.42,46.53,136713.0,42.1796,42.234,42.1161,42.2159,136713.0
2018-01-11 14:10:00,46.52,46.58,46.49,46.57,119708.0,42.2068,42.2612,42.1796,42.2522,119708.0
2018-01-11 14:20:00,46.57,46.69,46.56,46.68,190309.0,42.2522,42.361,42.2431,42.352,190309.0
2018-01-11 14:30:00,46.68,46.73,46.67,46.69,174325.0,42.352,42.3973,42.3429,42.361,174325.0
2018-01-11 14:40:00,46.69,46.7,46.62,46.7,103875.0,42.361,42.3701,42.2975,42.3701,103875.0
2018-01-11 14:50:00,46.7,46.72,46.68,46.69,125909.0,42.3701,42.3882,42.352,42.361,125909.0
2018-01-11 15:00:00,46.69,46.69,46.55,46.57,186202.0,42.361,42.361,42.234,42.2522,186202.0
2018-01-11 15:10:00,46.56,46.57,46.46,46.53,136100.0,42.2431,42.2522,42.1524,42.2159,136100.0
2018-01-11 15:20:00,46.51,46.53,46.5,46.51,69570.0,42.1977,42.2159,42.1886,42.1977,69570.0
2018-01-11 15:30:00,46.51,46.64,46.47,46.62,220505.0,42.1977,42.3157,42.1614,42.2975,220505.0
2018-01-11 15:40:00,46.63,46.65,46.56,46.59,225550.0,42.3066,42.3247,42.2431,42.2703,225550.0
2018-01-11 15:50:00,46.59,46.67,46.56,46.61,578018.0,42.2703,42.3429,42.2431,42.2884,578018.0
2018-01-12 09:30:00,46.68,47.23,46.65,47.17,1561057.0,42.352,42.851,42.3247,42.7965,1561057.0
2018-01-12 09:40:00,47.18,47.18,46.65,46.66,888591.0,42.8056,42.8056,42.3247,42.3338,888591.0
2018-01-12 09:50:00,46.66,46.71,46.46,46.66,439946.0,42.3338,42.3792,42.1524,42.3338,439946.0
2018-01-12 10:00:00,46.65,46.7,46.53,46.68,214112.0,42.3247,42.3701,42.2159,42.352,214112.0
2018-01-12 10:10:00,46.68,46.68,46.5,46.58,259185.0,42.352,42.352,42.1886,42.2612,259185.0
2018-01-12 10:20:00,46.59,46.6,46.51,46.56,148417.0,42.2703,42.2794,42.1977,42.2431,148417.0
2018-01-12 10:30:00,46.56,46.76,46.5,46.74,307251.0,42.2431,42.4245,42.1886,42.4064,307251.0
2018-01-12 10:40:00,46.74,46.91,46.69,46.81,224876.0,42.4064,42.5606,42.361,42.4699,224876.0
2018-01-12 10:50:00,46.82,46.85,46.68,46.75,128393.0,42.479,42.5062,42.352,42.4155,128393.0
2018-01-12 11:00:00,46.75,46.78,46.66,46.66,109973.0,42.4155,42.4427,42.3338,42.3338,109973.0
2018-01-12 11:10:00,46.67,46.74,46.66,46.68,124409.0,42.3429,42.4064,42.3338,42.352,124409.0
2018-01-12 11:20:00,46.68,46.75,46.6,46.72,182572.0,42.352,42.4155,42.2794,42.3882,182572.0
2018-01-12 11:30:00,46.73,46.79,46.67,46.76,158578.0,42.3973,42.4518,42.3429,42.4245,158578.0
2018-01-12 11:40:00,46.77,46.8,46.69,46.74,147071.0,42.4336,42.4608,42.361,42.4064,147071.0
2018-01-12 11:50:00,46.74,46.76,46.64,46.75,112375.0,42.4064,42.4245,42.3157,42.4155,112375.0
2018-01-12 12:00:00,46.76,46.77,46.66,46.67,63999.0,42.4245,42.4336,42.3338,42.3429,63999.0
2018-01-12 12:10:00,46.67,46.71,46.66,46.67,53724.0,42.3429,42.3792,42.3338,42.3429,53724.0
2018-01-12 12:20:00,46.67,46.68,46.61,46.62,139217.0,42.3429,42.352,42.2884,42.2975,139217.0
2018-01-12 12:30:00,46.62,46.66,46.56,46.65,143444.0,42.2975,42.3338,42.2431,42.3247,143444.0
2018-01-12 12:40:00,46.64,46.68,46.59,46.64,99632.0,42.3157,42.352,42.2703,42.3157,99632.0
2018-01-12 12:50:00,46.64,46.69,46.61,46.66,101811.0,42.3157,42.361,42.2884,42.3338,101811.0
2018-01-12 13:00:00,46.67,46.71,46.6,46.63,103465.0,42.3429,42.3792,42.2794,42.3066,103465.0
2018-01-12 13:10:00,46.62,46.63,46.38,46.45,222334.0,42.2975,42.3066,42.0798,42.1433,222334.0
2018-01-12 13:20:00,46.46,46.51,46.41,46.49,169469.0,42.1524,42.1977,42.107,42.1796,169469.0
2018-01-12 13:30:00,46.49,46.52,46.46,46.47,82092.0,42.1796,42.2068,42.1524,42.1614,82092.0
2018-01-12 13:40:00,46.48,46.5,46.43,46.47,116884.0,42.1705,42.1886,42.1251,42.1614,116884.0
2018-01-12 13:50:00,46.47,46.53,46.46,46.49,79291.0,42.1614,42.2159,42.1524,42.1796,79291.0
2018-01-12 14:00:00,46.49,46.49,46.43,46.47,110302.0,42.1796,42.1796,42.1251,42.1614,110302.0
2018-01-12 14:10:00,46.47,46.49,46.44,46.45,86472.0,42.1614,42.1796,42.1342,42.1433,86472.0
2018-01-12 14:20:00,46.46,46.48,46.43,46.45,73661.0,42.1524,42.1705,42.1251,42.1433,73661.0
2018-01-12 14:30:00,46.44,46.47,46.4,46.42,94679.0,42.1342,42.1614,42.0979,42.1161,94679.0
2018-01-12 14:40:00,46.42,46.42,46.34,46.39,131870.0,42.1161,42.1161,42.0435,42.0888,131870.0
2018-01-12 14:50:00,46.38,46.4,46.28,46.39,141164.0,42.0798,42.0979,41.989,42.0888,141164.0
2018-01-12 15:00:00,46.39,46.5,46.38,46.49,117992.0,42.0888,42.1886,42.0798,42.1796,117992.0
2018-01-12 15:10:00,46.49,46.5,46.36,46.4,129428.0,42.1796,42.1886,42.0616,42.0979,129428.0
2018-01-12 15:20:00,46.4,46.45,46.34,46.36,106333.0,42.0979,42.1433,42.0435,42.0616,106333.0
2018-01-12 15:30:00,46.36,46.37,46.3,46.35,110392.0,42.0616,42.0707,42.0072,42.0526,110392.0
2018-01-12 15:40:00,46.35,46.44,46.33,46.42,227330.0,42.0526,42.1342,42.0344,42.1161,227330.0
2018-01-12 15:50:00,46.42,46.52,46.32,46.38,623834.0,42.1161,42.2068,42.0253,42.0798,623834.0
2018-01-16 09:30:00,47.32,47.4,46.84,46.97,1343374.0,42.9326,43.0052,42.4971,42.6151,1343374.0
2018-01-16 09:40:00,46.96,47.17,46.9,47.0,566674.0,42.606,42.7965,42.5516,42.6423,566674.0
2018-01-16 09:50:00,47.0,47.01,46.65,46.79,521328.0,42.6423,42.6514,42.3247,42.4518,521328.0
2018-01-16 10:00:00,46.8,46.82,46.57,46.64,389146.0,42.4608,42.479,42.2522,42.3157,389146.0
2018-01-16 10:10:00,46.64,46.85,46.6,46.84,449993.0,42.3157,42.5062,42.2794,42.4971,449993.0
2018-01-16 10:20:00,46.83,47.09,46.79,47.03,844301.0,42.488,42.7239,42.4518,42.6695,844301.0
2018-01-16 10:30:00,47.03,47.15,46.92,47.02,492286.0,42.6695,42.7784,42.5697,42.6604,492286.0
2018-01-16 10:40:00,47.03,47.33,47.02,47.27,603324.0,42.6695,42.9417,42.6604,42.8873,603324.0
2018-01-16 10:50:00,47.27,47.32,47.12,47.16,384768.0,42.8873,42.9326,42.7512,42.7875,384768.0
2018-01-16 11:00:00,47.15,47.2,47.07,47.14,318079.0,42.7784,42.8237,42.7058,42.7693,318079.0
2018-01-16 11:10:00,47.14,47.28,47.11,47.14,277478.0,42.7693,42.8963,42.7421,42.7693,277478.0
2018-01-16 11:20:00,47.15,47.18,46.99,47.05,226665.0,42.7784,42.8056,42.6332,42.6877,226665.0
2018-01-16 11:30:00,47.05,47.05,46.9,46.99,312733.0,42.6877,42.6877,42.5516,42.6332,312733.0
2018-01-16 11:40:00,46.99,47.06,46.91,46.94,211263.0,42.6332,42.6967,42.5606,42.5879,211263.0
2018-01-16 11:50:00,46.95,47.05,46.89,46.94,177551.0,42.5969,42.6877,42.5425,42.5879,177551.0
2018-01-16 12:00:00,46.94,47.23,46.94,47.23,269915.0,42.5879,42.851,42.5879,42.851,269915.0
2018-01-16 12:10:00,47.23,47.3,47.17,47.18,164652.0,42.851,42.9145,42.7965,42.8056,164652.0
2018-01-16 12:20:00,47.17,47.19,47.02,47.04,130064.0,42.7965,42.8147,42.6604,42.6786,130064.0
2018-01-16 12:30:00,47.04,47.06,46.91,46.99,131319.0,42.6786,42.6967,42.5606,42.6332,131319.0
2018-01-16 12:40:00,46.99,46.99,46.89,46.91,107694.0,42.6332,42.6332,42.5425,42.5606,107694.0
2018-01-16 12:50:00,46.91,46.96,46.74,46.75,137806.0,42.5606,42.606,42.4064,42.4155,137806.0
2018-01-16 13:00:00,46.75,46.84,46.73,46.8,214285.0,42.4155,42.4971,42.3973,42.4608,214285.0
2018-01-16 13:10:00,46.8,46.89,46.77,46.86,163489.0,42.4608,42.5425,42.4336,42.5153,163489.0
2018-01-16 13:20:00,46.87,46.87,46.62,46.7,190905.0,42.5243,42.5243,42.2975,42.3701,190905.0
2018-01-16 13:30:00,46.69,46.78,46.66,46.74,164427.0,42.361,42.4427,42.3338,42.4064,164427.0
2018-01-16 13:40:00,46.73,46.83,46.71,46.74,120914.0,42.3973,42.488,42.3792,42.4064,120914.0
2018-01-16 13:50:00,46.76,46.76,46.44,46.48,340828.0,42.4245,42.4245,42.1342,42.1705,340828.0
2018-01-16 14:00:00,46.49,46.49,46.3,46.35,227573.0,42.1796,42.1796,42.0072,42.0526,227573.0
2018-01-16 14:10:00,46.36,46.43,46.31,46.34,156547.0,42.0616,42.1251,42.0163,42.0435,156547.0
2018-01-16 14:20:00,46.34,46.38,46.18,46.2,219814.0,42.0435,42.0798,41.8983,41.9165,219814.0
2018-01-16 14:30:00,46.21,46.32,46.12,46.13,232642.0,41.9255,42.0253,41.8439,41.853,232642.0
2018-01-16 14:40:00,46.13,46.18,45.92,46.14,427231.0,41.853,41.8983,41.6624,41.862,427231.0
2018-01-16 14:50:00,46.15,46.22,46.1,46.12,164029.0,41.8711,41.9346,41.8257,41.8439,164029.0
2018-01-16 15:00:00,46.14,46.38,46.14,46.34,128626.0,41.862,42.0798,41.862,42.0435,128626.0
2018-01-16 15:10:00,46.34,46.34,46.17,46.26,167905.0,42.0435,42.0435,41.8892,41.9709,167905.0
2018-01-16 15:20:00,46.26,46.38,46.23,46.37,116113.0,41.9709,42.0798,41.9437,42.0707,116113.0
2018-01-16 15:30:00,46.37,46.5,46.33,46.43,209254.0,42.0707,42.1886,42.0344,42.1251,209254.0
2018-01-16 15:40:00,46.43,46.46,46.35,46.46,231012.0,42.1251,42.1524,42.0526,42.1524,231012.0
2018-01-16 15:50:00,46.46,46.55,46.43,46.44,571031.0,42.1524,42.234,42.1251,42.1342,571031.0
2018-01-17 09:30:00,46.9,46.93,46.35,46.55,648161.0,42.5516,42.5788,42.0526,42.234,648161.0
2018-01-17 09:40:00,46.55,46.63,46.29,46.39,374073.0,42.234,42.3066,41.9981,42.0888,374073.0
2018-01-17 09:50:00,46.4,46.52,46.12,46.17,424552.0,42.0979,42.2068,41.8439,41.8892,424552.0
2018-01-17 10:00:00,46.18,46.32,46.08,46.28,345080.0,41.8983,42.0253,41.8076,41.989,345080.0
2018-01-17 10:10:00,46.27,46.34,46.2,46.32,169401.0,41.98,42.0435,41.9165,42.0253,169401.0
2018-01-17 10:20:00,46.32,46.38,46.1,46.1,150992.0,42.0253,42.0798,41.8257,41.8257,150992.0
2018-01-17 10:30:00,46.11,46.35,46.11,46.26,136271.0,41.8348,42.0526,41.8348,41.9709,136271.0
2018-01-17 10:40:00,46.27,46.27,46.09,46.19,160109.0,41.98,41.98,41.8167,41.9074,160109.0
2018-01-17 10:50:00,46.19,46.29,46.02,46.29,191175.0,41.9074,41.9981,41.7531,41.9981,191175.0
2018-01-17 11:00:00,46.29,46.42,46.24,46.39,222647.0,41.9981,42.1161,41.9528,42.0888,222647.0
2018-01-17 11:10:00,46.4,46.52,46.39,46.45,163449.0,42.0979,42.2068,42.0888,42.1433,163449.0
2018-01-17 11:20:00,46.44,46.5,46.4,46.43,98088.0,42.1342,42.1886,42.0979,42.1251,98088.0
2018-01-17 11:30:00,46.43,46.45,46.34,46.35,84359.0,42.1251,42.1433,42.0435,42.0526,84359.0
2018-01-17 11:40:00,46.36,46.43,46.35,46.38,74830.0,42.0616,42.1251,42.0526,42.0798,74830.0
2018-01-17 11:50:00,46.38,46.47,46.33,46.47,86811.0,42.0798,42.1614,42.0344,42.1614,86811.0
2018-01-17 12:00:00,46.46,46.51,46.46,46.48,54113.0,42.1524,42.1977,42.1524,42.1705,54113.0
2018-01-17 12:10:00,46.48,46.48,46.41,46.47,67254.0,42.1705,42.1705,42.107,42.1614,67254.0
2018-01-17 12:20:00,46.46,46.47,46.4,46.46,62561.0,42.1524,42.1614,42.0979,42.1524,62561.0
2018-01-17 12:30:00,46.46,46.51,46.43,46.51,71723.0,42.1524,42.1977,42.1251,42.1977,71723.0
2018-01-17 12:40:00,46.52,46.56,46.49,46.53,97962.0,42.2068,42.2431,42.1796,42.2159,97962.0
2018-01-17 12:50:00,46.54,46.67,46.52,46.64,128161.0,42.2249,42.3429,42.2068,42.3157,128161.0
2018-01-17 13:00:00,46.64,46.7,46.6,46.61,96525.0,42.3157,42.3701,42.2794,42.2884,96525.0
2018-01-17 13:10:00,46.62,46.66,46.58,46.63,66873.0,42.2975,42.3338,42.2612,42.3066,66873.0
2018-01-17 13:20:00,46.63,46.7,46.6,46.7,64312.0,42.3066,42.3701,42.2794,42.3701,64312.0
2018-01-17 13:30:00,46.7,46.83,46.66,46.81,135744.0,42.3701,42.488,42.3338,42.4699,135744.0
2018-01-17 13:40:00,46.81,46.83,46.7,46.71,73602.0,42.4699,42.488,42.3701,42.3792,73602.0
2018-01-17 13:50:00,46.71,46.75,46.67,46.69,65190.0,42.3792,42.4155,42.3429,42.361,65190.0
2018-01-17 14:00:00,46.68,46.74,46.65,46.67,62695.0,42.352,42.4064,42.3247,42.3429,62695.0
2018-01-17 14:10:00,46.67,46.71,46.63,46.71,68291.0,42.3429,42.3792,42.3066,42.3792,68291.0
2018-01-17 14:20:00,46.71,46.76,46.7,46.73,116076.0,42.3792,42.4245,42.3701,42.3973,116076.0
2018-01-17 14:30:00,46.74,46.83,46.72,46.81,138523.0,42.4064,42.488,42.3882,42.4699,138523.0
2018-01-17 14:40:00,46.81,46.83,46.76,46.77,130989.0,42.4699,42.488,42.4245,42.4336,130989.0
2018-01-17 14:50:00,46.77,46.81,46.68,46.73,114490.0,42.4336,42.4699,42.352,42.3973,114490.0
2018-01-17 15:00:00,46.73,46.76,46.67,46.7,97874.0,42.3973,42.4245,42.3429,42.3701,97874.0
2018-01-17 15:10:00,46.7,46.72,46.63,46.68,157210.0,42.3701,42.3882,42.3066,42.352,157210.0
2018-01-17 15:20:00,46.67,46.7,46.54,46.54,141644.0,42.3429,42.3701,42.2249,42.2249,141644.0
2018-01-17 15:30:00,46.55,46.65,46.55,46.63,107193.0,42.234,42.3247,42.234,42.3066,107193.0
2018-01-17 15:40:00,46.62,46.63,46.53,46.59,176054.0,42.2975,42.3066,42.2159,42.2703,176054.0
2018-01-17 15:50:00,46.59,46.69,46.56,46.61,402055.0,42.2703,42.361,42.2431,42.2884,402055.0
2018-01-18 09:30:00,46.69,46.8,46.49,46.64,693156.0,42.361,42.4608,42.1796,42.3157,693156.0
2018-01-18 09:40:00,46.64,46.66,46.23,46.31,583774.0,42.3157,42.3338,41.9437,42.0163,583774.0
2018-01-18 09:50:00,46.32,46.35,46.09,46.17,403505.0,42.0253,42.0526,41.8167,41.8892,403505.0
2018-01-18 10:00:00,46.16,46.26,46.01,46.04,393368.0,41.8802,41.9709,41.7441,41.7713,393368.0
2018-01-18 10:10:00,46.04,46.06,45.77,45.85,525649.0,41.7713,41.7894,41.5263,41.5989,525649.0
2018-01-18 10:20:00,45.86,45.88,45.67,45.8,353065.0,41.608,41.6261,41.4356,41.5535,353065.0
2018-01-18 10:30:00,45.8,45.8,45.7,45.72,290660.0,41.5535,41.5535,41.4628,41.481,290660.0
2018-01-18 10:40:00,45.72,45.85,45.66,45.79,305801.0,41.481,41.5989,41.4265,41.5445,305801.0
2018-01-18 10:50:00,45.8,45.8,45.7,45.72,183756.0,41.5535,41.5535,41.4628,41.481,183756.0
2018-01-18 11:00:00,45.72,45.72,45.61,45.7,348512.0,41.481,41.481,41.3812,41.4628,348512.0
2018-01-18 11:10:00,45.69,45.9,45.64,45.88,249249.0,41.4537,41.6443,41.4084,41.6261,249249.0
2018-01-18 11:20:00,45.87,45.9,45.74,45.78,132923.0,41.6171,41.6443,41.4991,41.5354,132923.0
2018-01-18 11:30:00,45.78,45.87,45.7,45.71,189823.0,41.5354,41.6171,41.4628,41.4719,189823.0
2018-01-18 11:40:00,45.7,45.71,45.6,45.62,248681.0,41.4628,41.4719,41.3721,41.3902,248681.0
2018-01-18 11:50:00,45.63,45.77,45.63,45.76,103653.0,41.3993,41.5263,41.3993,41.5173,103653.0
2018-01-18 12:00:00,45.76,45.81,45.74,45.77,126071.0,41.5173,41.5626,41.4991,41.5263,126071.0
2018-01-18 12:10:00,45.78,45.84,45.76,45.82,126855.0,41.5354,41.5898,41.5173,41.5717,126855.0
2018-01-18 12:20:00,45.82,45.85,45.76,45.82,105633.0,41.5717,41.5989,41.5173,41.5717,105633.0
2018-01-18 12:30:00,45.81,45.88,45.77,45.88,117613.0,41.5626,41.6261,41.5263,41.6261,117613.0
2018-01-18 12:40:00,45.87,45.9,45.81,45.88,90101.0,41.6171,41.6443,41.5626,41.6261,90101.0
2018-01-18 12:50:00,45.89,45.89,45.76,45.77,133679.0,41.6352,41.6352,41.5173,41.5263,133679.0
2018-01-18 13:00:00,45.78,45.8,45.71,45.79,100668.0,41.5354,41.5535,41.4719,41.5445,100668.0
2018-01-18 13:10:00,45.79,45.81,45.74,45.74,135346.0,41.5445,41.5626,41.4991,41.4991,135346.0
2018-01-18 13:20:00,45.75,45.77,45.68,45.74,119482.0,41.5082,41.5263,41.4447,41.4991,119482.0
2018-01-18 13:30:00,45.74,45.8,45.74,45.8,118296.0,41.4991,41.5535,41.4991,41.5535,118296.0
2018-01-18 13:40:00,45.8,45.86,45.78,45.8,104238.0,41.5535,41.608,41.5354,41.5535,104238.0
2018-01-18 13:50:00,45.8,45.8,45.71,45.74,131705.0,41.5535,41.5535,41.4719,41.4991,131705.0
2018-01-18 14:00:00,45.75,45.75,45.71,45.73,173247.0,41.5082,41.5082,41.4719,41.49,173247.0
2018-01-18 14:10:00,45.73,45.86,45.72,45.85,155427.0,41.49,41.608,41.481,41.5989,155427.0
2018-01-18 14:20:00,45.85,45.87,45.83,45.84,106151.0,41.5989,41.6171,41.5808,41.5898,106151.0
2018-01-18 14:30:00,45.84,46.02,45.82,45.94,316992.0,41.5898,41.7531,41.5717,41.6806,316992.0
2018-01-18 14:40:00,45.94,45.96,45.89,45.91,190029.0,41.6806,41.6987,41.6352,41.6533,190029.0
2018-01-18 14:50:00,45.91,45.96,45.91,45.92,100515.0,41.6533,41.6987,41.6533,41.6624,100515.0
2018-01-18 15:00:00,45.91,45.91,45.88,45.88,106266.0,41.6533,41.6533,41.6261,41.6261,106266.0
2018-01-18 15:10:00,45.88,45.89,45.85,45.89,117349.0,41.6261,41.6352,41.5989,41.6352,117349.0
2018-01-18 15:20:00,45.88,45.93,45.87,45.9,132243.0,41.6261,41.6715,41.6171,41.6443,132243.0
2018-01-18 15:30:00,45.9,45.91,45.8,45.81,217393.0,41.6443,41.6533,41.5535,41.5626,217393.0
2018-01-18 15:40:00,45.8,45.81,45.74,45.8,282876.0,41.5535,41.5626,41.4991,41.5535,282876.0
2018-01-18 15:50:00,45.81,45.96,45.81,45.9,829139.0,41.5626,41.6987,41.5626,41.6443,829139.0
2018-01-19 09:30:00,46.15,46.4,46.01,46.24,557398.0,41.8711,42.0979,41.7441,41.9528,557398.0
2018-01-19 09:40:00,46.25,46.27,46.0,46.01,199624.0,41.9618,41.98,41.735,41.7441,199624.0
2018-01-19 09:50:00,46.02,46.07,45.78,45.87,376510.0,41.7531,41.7985,41.5354,41.6171,376510.0
2018-01-19 10:00:00,45.87,45.92,45.6,45.76,265392.0,41.6171,41.6624,41.3721,41.5173,265392.0
2018-01-19 10:10:00,45.76,45.89,45.7,45.72,210318.0,41.5173,41.6352,41.4628,41.481,210318.0
2018-01-19 10:20:00,45.71,45.77,45.65,45.75,154159.0,41.4719,41.5263,41.4175,41.5082,154159.0
2018-01-19 10:30:00,45.75,45.8,45.7,45.73,146094.0,41.5082,41.5535,41.4628,41.49,146094.0
2018-01-19 10:40:00,45.74,45.85,45.67,45.69,146530.0,41.4991,41.5989,41.4356,41.4537,146530.0
2018-01-19 10:50:00,45.69,45.7,45.57,45.64,112581.0,41.4537,41.4628,41.3449,41.4084,112581.0
2018-01-19 11:00:00,45.64,45.71,45.6,45.71,116789.0,41.4084,41.4719,41.3721,41.4719,116789.0
2018-01-19 11:10:00,45.71,45.78,45.68,45.73,61826.0,41.4719,41.5354,41.4447,41.49,61826.0
2018-01-19 11:20:00,45.73,45.84,45.72,45.82,86968.0,41.49,41.5898,41.481,41.5717,86968.0
2018-01-19 11:30:00,45.82,45.9,45.78,45.78,77467.0,41.5717,41.6443,41.5354,41.5354,77467.0
2018-01-19 11:40:00,45.79,45.85,45.77,45.77,67122.0,41.5445,41.5989,41.5263,41.5263,67122.0
2018-01-19 11:50:00,45.77,45.79,45.71,45.78,61803.0,41.5263,41.5445,41.4719,41.5354,61803.0
2018-01-19 12:00:00,45.78,45.88,45.76,45.79,76242.0,41.5354,41.6261,41.5173,41.5445,76242.0
2018-01-19 12:10:00,45.79,45.81,45.75,45.79,61809.0,41.5445,41.5626,41.5082,41.5445,61809.0
2018-01-19 12:20:00,45.8,45.9,45.8,45.9,69780.0,41.5535,41.6443,41.5535,41.6443,69780.0
2018-01-19 12:30:00,45.89,46.05,45.89,46.02,158921.0,41.6352,41.7804,41.6352,41.7531,158921.0
2018-01-19 12:40:00,46.02,46.06,45.98,46.05,62162.0,41.7531,41.7894,41.7169,41.7804,62162.0
2018-01-19 12:50:00,46.05,46.07,46.01,46.04,53137.0,41.7804,41.7985,41.7441,41.7713,53137.0
2018-01-19 13:00:00,46.04,46.07,45.98,45.99,82730.0,41.7713,41.7985,41.7169,41.7259,82730.0
2018-01-19 13:10:00,45.98,46.01,45.95,45.97,41271.0,41.7169,41.7441,41.6896,41.7078,41271.0
2018-01-19 13:20:00,45.97,45.98,45.93,45.97,39005.0,41.7078,41.7169,41.6715,41.7078,39005.0
2018-01-19 13:30:00,45.98,46.06,45.94,46.05,95930.0,41.7169,41.7894,41.6806,41.7804,95930.0
2018-01-19 13:40:00,46.05,46.12,46.01,46.01,61689.0,41.7804,41.8439,41.7441,41.7441,61689.0
2018-01-19 13:50:00,46.01,46.03,46.0,46.02,47948.0,41.7441,41.7622,41.735,41.7531,47948.0
2018-01-19 14:00:00,46.02,46.02,45.95,45.98,80787.0,41.7531,41.7531,41.6896,41.7169,80787.0
2018-01-19 14:10:00,45.97,45.98,45.91,45.92,63507.0,41.7078,41.7169,41.6533,41.6624,63507.0
2018-01-19 14:20:00,45.92,45.93,45.87,45.9,60990.0,41.6624,41.6715,41.6171,41.6443,60990.0
2018-01-19 14:30:00,45.9,46.01,45.89,46.01,70556.0,41.6443,41.7441,41.6352,41.7441,70556.0
2018-01-19 14:40:00,46.01,46.06,46.0,46.05,115949.0,41.7441,41.7894,41.735,41.7804,115949.0
2018-01-19 14:50:00,46.06,46.1,46.05,46.06,91887.0,41.7894,41.8257,41.7804,41.7894,91887.0
2018-01-19 15:00:00,46.05,46.12,46.03,46.12,84474.0,41.7804,41.8439,41.7622,41.8439,84474.0
2018-01-19 15:10:00,46.1,46.12,46.08,46.1,71188.0,41.8257,41.8439,41.8076,41.8257,71188.0
2018-01-19 15:20:00,46.1,46.12,46.06,46.12,228129.0,41.8257,41.8439,41.7894,41.8439,228129.0
2018-01-19 15:30:00,46.12,46.19,46.06,46.07,231503.0,41.8439,41.9074,41.7894,41.7985,231503.0
2018-01-19 15:40:00,46.06,46.08,45.97,45.98,268479.0,41.7894,41.8076,41.7078,41.7169,268479.0
2018-01-19 15:50:00,45.99,46.09,45.98,46.01,571309.0,41.7259,41.8167,41.7169,41.7441,571309.0
2018-01-22 09:30:00,45.51,45.6,43.34,43.92,3494102.0,41.2904,41.3721,39.3216,39.8479,3494102.0
2018-01-22 09:40:00,43.9,44.43,43.68,44.0,1501369.0,39.8297,40.3106,39.6301,39.9204,1501369.0
2018-01-22 09:50:00,44.01,44.39,44.0,44.2,1023336.0,39.9295,40.2743,39.9204,40.1019,1023336.0
2018-01-22 10:00:00,44.21,44.58,44.14,44.47,792989.0,40.111,40.4467,40.0475,40.3469,792989.0
2018-01-22 10:10:00,44.47,44.69,44.45,44.55,609108.0,40.3469,40.5465,40.3287,40.4194,609108.0
2018-01-22 10:20:00,44.55,44.6,44.22,44.23,845579.0,40.4194,40.4648,40.12,40.1291,845579.0
2018-01-22 10:30:00,44.24,44.47,44.21,44.31,801787.0,40.1382,40.3469,40.111,40.2017,801787.0
2018-01-22 10:40:00,44.31,44.59,44.27,44.5,594498.0,40.2017,40.4557,40.1654,40.3741,594498.0
2018-01-22 10:50:00,44.51,44.74,44.48,44.62,520112.0,40.3832,40.5918,40.3559,40.483,520112.0
2018-01-22 11:00:00,44.61,44.88,44.59,44.84,441975.0,40.4739,40.7188,40.4557,40.6826,441975.0
2018-01-22 11:10:00,44.84,44.85,44.66,44.82,317527.0,40.6826,40.6916,40.5192,40.6644,317527.0
2018-01-22 11:20:00,44.83,44.89,44.79,44.8,283489.0,40.6735,40.7279,40.6372,40.6463,283489.0
2018-01-22 11:30:00,44.8,44.87,44.69,44.87,299398.0,40.6463,40.7098,40.5465,40.7098,299398.0
2018-01-22 11:40:00,44.87,44.87,44.75,44.85,224992.0,40.7098,40.7098,40.6009,40.6916,224992.0
2018-01-22 11:50:00,44.85,44.9,44.76,44.9,159371.0,40.6916,40.737,40.61,40.737,159371.0
2018-01-22 12:00:00,44.9,44.99,44.85,44.97,219563.0,40.737,40.8186,40.6916,40.8005,219563.0
2018-01-22 12:10:00,44.98,45.02,44.91,44.98,197984.0,40.8096,40.8459,40.7461,40.8096,197984.0
2018-01-22 12:20:00,44.98,45.13,44.95,45.05,221220.0,40.8096,40.9457,40.7824,40.8731,221220.0
2018-01-22 12:30:00,45.04,45.09,45.0,45.06,183349.0,40.864,40.9094,40.8277,40.8822,183349.0
2018-01-22 12:40:00,45.06,45.13,45.01,45.12,180099.0,40.8822,40.9457,40.8368,40.9366,180099.0
2018-01-22 12:50:00,45.12,45.16,44.98,44.99,210382.0,40.9366,40.9729,40.8096,40.8186,210382.0
2018-01-22 13:00:00,45.0,45.09,44.98,45.09,187506.0,40.8277,40.9094,40.8096,40.9094,187506.0
2018-01-22 13:10:00,45.08,45.09,45.02,45.05,117166.0,40.9003,40.9094,40.8459,40.8731,117166.0
2018-01-22 13:20:00,45.06,45.13,45.05,45.1,122136.0,40.8822,40.9457,40.8731,40.9184,122136.0
2018-01-22 13:30:00,45.11,45.14,45.09,45.12,142553.0,40.9275,40.9547,40.9094,40.9366,142553.0
2018-01-22 13:40:00,45.12,45.17,45.11,45.16,107703.0,40.9366,40.982,40.9275,40.9729,107703.0
2018-01-22 13:50:00,45.16,45.2,45.07,45.09,145556.0,40.9729,41.0092,40.8912,40.9094,145556.0
2018-01-22 14:00:00,45.09,45.2,45.08,45.16,136167.0,40.9094,41.0092,40.9003,40.9729,136167.0
2018-01-22 14:10:00,45.16,45.27,45.14,45.2,193154.0,40.9729,41.0727,40.9547,41.0092,193154.0
2018-01-22 14:20:00,45.19,45.2,45.1,45.1,139751.0,41.0001,41.0092,40.9184,40.9184,139751.0
2018-01-22 14:30:00,45.11,45.12,45.05,45.06,135755.0,40.9275,40.9366,40.8731,40.8822,135755.0
2018-01-22 14:40:00,45.07,45.1,45.03,45.07,126126.0,40.8912,40.9184,40.8549,40.8912,126126.0
2018-01-22 14:50:00,45.07,45.07,44.97,45.04,170756.0,40.8912,40.8912,40.8005,40.864,170756.0
2018-01-22 15:00:00,45.04,45.09,45.04,45.07,114694.0,40.864,40.9094,40.864,40.8912,114694.0
2018-01-22 15:10:00,45.07,45.1,45.05,45.07,118473.0,40.8912,40.9184,40.8731,40.8912,118473.0
2018-01-22 15:20:00,45.07,45.17,45.07,45.11,210245.0,40.8912,40.982,40.8912,40.9275,210245.0
2018-01-22 15:30:00,45.11,45.14,45.06,45.09,223879.0,40.9275,40.9547,40.8822,40.9094,223879.0
2018-01-22 15:40:00,45.09,45.12,45.06,45.12,371195.0,40.9094,40.9366,40.8822,40.9366,371195.0
2018-01-22 15:50:00,45.12,45.25,45.11,45.25,707310.0,40.9366,41.0545,40.9275,41.0545,707310.0
2018-01-23 09:30:00,45.35,45.4,44.5,44.98,1453410.0,41.1453,41.1906,40.3741,40.8096,1453410.0
2018-01-23 09:40:00,44.98,45.21,44.93,44.96,581401.0,40.8096,41.0183,40.7642,40.7914,581401.0
2018-01-23 09:50:00,44.97,45.14,44.69,44.71,780592.0,40.8005,40.9547,40.5465,40.5646,780592.0
2018-01-23 10:00:00,44.71,44.77,44.34,44.65,755717.0,40.5646,40.619,40.2289,40.5102,755717.0
2018-01-23 10:10:00,44.65,45.06,44.63,45.05,334129.0,40.5102,40.8822,40.492,40.8731,334129.0
2018-01-23 10:20:00,45.04,45.24,45.02,45.17,454101.0,40.864,41.0455,40.8459,40.982,454101.0
2018-01-23 10:30:00,45.18,45.4,45.13,45.4,299611.0,40.991,41.1906,40.9457,41.1906,299611.0
2018-01-23 10:40:00,45.39,45.4,45.31,45.38,267018.0,41.1816,41.1906,41.109,41.1725,267018.0
2018-01-23 10:50:00,45.38,45.63,45.34,45.62,478922.0,41.1725,41.3993,41.1362,41.3902,478922.0
2018-01-23 11:00:00,45.61,45.7,45.49,45.66,321368.0,41.3812,41.4628,41.2723,41.4265,321368.0
2018-01-23 11:10:00,45.65,45.7,45.57,45.62,208072.0,41.4175,41.4628,41.3449,41.3902,208072.0
2018-01-23 11:20:00,45.62,45.7,45.56,45.58,176280.0,41.3902,41.4628,41.3358,41.3539,176280.0
2018-01-23 11:30:00,45.59,45.64,45.58,45.61,269320.0,41.363,41.4084,41.3539,41.3812,269320.0
2018-01-23 11:40:00,45.61,45.65,45.52,45.59,149077.0,41.3812,41.4175,41.2995,41.363,149077.0
2018-01-23 11:50:00,45.58,45.61,45.37,45.38,249496.0,41.3539,41.3812,41.1634,41.1725,249496.0
2018-01-23 12:00:00,45.39,45.41,45.16,45.17,279409.0,41.1816,41.1997,40.9729,40.982,279409.0
2018-01-23 12:10:00,45.17,45.27,45.1,45.27,254423.0,40.982,41.0727,40.9184,41.0727,254423.0
2018-01-23 12:20:00,45.27,45.34,45.19,45.23,178846.0,41.0727,41.1362,41.0001,41.0364,178846.0
2018-01-23 12:30:00,45.23,45.27,45.19,45.27,161968.0,41.0364,41.0727,41.0001,41.0727,161968.0
2018-01-23 12:40:00,45.27,45.28,45.2,45.22,189733.0,41.0727,41.0818,41.0092,41.0273,189733.0
2018-01-23 12:50:00,45.21,45.22,45.18,45.21,86304.0,41.0183,41.0273,40.991,41.0183,86304.0
2018-01-23 13:00:00,45.2,45.21,45.14,45.17,146002.0,41.0092,41.0183,40.9547,40.982,146002.0
2018-01-23 13:10:00,45.17,45.17,45.1,45.16,121006.0,40.982,40.982,40.9184,40.9729,121006.0
2018-01-23 13:20:00,45.16,45.19,45.15,45.19,58288.0,40.9729,41.0001,40.9638,41.0001,58288.0
2018-01-23 13:30:00,45.19,45.19,45.16,45.19,164921.0,41.0001,41.0001,40.9729,41.0001,164921.0
2018-01-23 13:40:00,45.19,45.19,45.16,45.19,197446.0,41.0001,41.0001,40.9729,41.0001,197446.0
2018-01-23 13:50:00,45.19,45.19,45.16,45.19,108591.0,41.0001,41.0001,40.9729,41.0001,108591.0
2018-01-23 14:00:00,45.19,45.19,45.13,45.18,120609.0,41.0001,41.0001,40.9457,40.991,120609.0
2018-01-23 14:10:00,45.18,45.21,45.07,45.08,308061.0,40.991,41.0183,40.8912,40.9003,308061.0
2018-01-23 14:20:00,45.07,45.1,44.98,45.08,226154.0,40.8912,40.9184,40.8096,40.9003,226154.0
2018-01-23 14:30:00,45.1,45.18,45.09,45.18,130066.0,40.9184,40.991,40.9094,40.991,130066.0
2018-01-23 14:40:00,45.18,45.26,45.17,45.26,91478.0,40.991,41.0636,40.982,41.0636,91478.0
2018-01-23 14:50:00,45.25,45.26,45.17,45.2,169297.0,41.0545,41.0636,40.982,41.0092,169297.0
2018-01-23 15:00:00,45.21,45.26,45.19,45.19,76735.0,41.0183,41.0636,41.0001,41.0001,76735.0
2018-01-23 15:10:00,45.2,45.2,45.14,45.18,168249.0,41.0092,41.0092,40.9547,40.991,168249.0
2018-01-23 15:20:00,45.17,45.18,45.17,45.17,77439.0,40.982,40.991,40.982,40.982,77439.0
2018-01-23 15:30:00,45.18,45.18,45.15,45.18,226669.0,40.991,40.991,40.9638,40.991,226669.0
2018-01-23 15:40:00,45.17,45.18,45.17,45.18,268497.0,40.982,40.991,40.982,40.991,268497.0
2018-01-23 15:50:00,45.18,45.26,45.15,45.17,1039723.0,40.991,41.0636,40.9638,40.982,1039723.0
2018-01-24 09:30:00,45.43,46.69,45.42,46.58,2145285.0,41.2179,42.361,41.2088,42.2612,2145285.0
2018-01-24 09:40:00,46.59,46.99,46.49,46.91,1227698.0,42.2703,42.6332,42.1796,42.5606,1227698.0
2018-01-24 09:50:00,46.91,47.48,46.79,47.32,1155408.0,42.5606,43.0778,42.4518,42.9326,1155408.0
2018-01-24 10:00:00,47.32,47.89,47.29,47.65,1287492.0,42.9326,43.4498,42.9054,43.232,1287492.0
2018-01-24 10:10:00,47.66,47.76,47.45,47.48,946990.0,43.2411,43.3318,43.0506,43.0778,946990.0
2018-01-24 10:20:00,47.49,47.66,47.46,47.62,742469.0,43.0869,43.2411,43.0596,43.2048,742469.0
2018-01-24 10:30:00,47.62,47.94,47.61,47.84,633607.0,43.2048,43.4951,43.1957,43.4044,633607.0
2018-01-24 10:40:00,47.85,47.9,47.69,47.71,344339.0,43.4135,43.4588,43.2683,43.2865,344339.0
2018-01-24 10:50:00,47.72,47.72,47.54,47.62,384717.0,43.2955,43.2955,43.1322,43.2048,384717.0
2018-01-24 11:00:00,47.62,47.79,47.55,47.62,326602.0,43.2048,43.359,43.1413,43.2048,326602.0
2018-01-24 11:10:00,47.62,47.62,47.08,47.2,601604.0,43.2048,43.2048,42.7149,42.8237,601604.0
2018-01-24 11:20:00,47.21,47.48,47.18,47.36,360638.0,42.8328,43.0778,42.8056,42.9689,360638.0
2018-01-24 11:30:00,47.36,47.36,46.56,46.76,919570.0,42.9689,42.9689,42.2431,42.4245,919570.0
2018-01-24 11:40:00,46.76,47.03,46.75,46.91,399937.0,42.4245,42.6695,42.4155,42.5606,399937.0
2018-01-24 11:50:00,46.91,47.08,46.89,46.9,289550.0,42.5606,42.7149,42.5425,42.5516,289550.0
2018-01-24 12:00:00,46.9,46.93,46.75,46.84,276171.0,42.5516,42.5788,42.4155,42.4971,276171.0
2018-01-24 12:10:00,46.83,47.0,46.82,46.99,235974.0,42.488,42.6423,42.479,42.6332,235974.0
2018-01-24 12:20:00,46.99,47.01,46.71,46.79,190177.0,42.6332,42.6514,42.3792,42.4518,190177.0
2018-01-24 12:30:00,46.78,46.81,46.63,46.74,191560.0,42.4427,42.4699,42.3066,42.4064,191560.0
2018-01-24 12:40:00,46.73,46.74,46.5,46.58,276890.0,42.3973,42.4064,42.1886,42.2612,276890.0
2018-01-24 12:50:00,46.57,46.65,46.41,46.56,216402.0,42.2522,42.3247,42.107,42.2431,216402.0
2018-01-24 13:00:00,46.56,46.63,46.31,46.38,226156.0,42.2431,42.3066,42.0163,42.0798,226156.0
2018-01-24 13:10:00,46.37,46.43,46.16,46.2,321620.0,42.0707,42.1251,41.8802,41.9165,321620.0
2018-01-24 13:20:00,46.19,46.48,46.16,46.45,230555.0,41.9074,42.1705,41.8802,42.1433,230555.0
2018-01-24 13:30:00,46.45,46.63,46.44,46.56,220863.0,42.1433,42.3066,42.1342,42.2431,220863.0
2018-01-24 13:40:00,46.55,46.78,46.51,46.76,190189.0,42.234,42.4427,42.1977,42.4245,190189.0
2018-01-24 13:50:00,46.76,46.84,46.69,46.71,183100.0,42.4245,42.4971,42.361,42.3792,183100.0
2018-01-24 14:00:00,46.73,46.84,46.71,46.79,196118.0,42.3973,42.4971,42.3792,42.4518,196118.0
2018-01-24 14:10:00,46.79,46.95,46.75,46.92,190289.0,42.4518,42.5969,42.4155,42.5697,190289.0
2018-01-24 14:20:00,46.92,47.0,46.84,47.0,185224.0,42.5697,42.6423,42.4971,42.6423,185224.0
2018-01-24 14:30:00,47.0,47.03,46.86,46.88,188713.0,42.6423,42.6695,42.5153,42.5334,188713.0
2018-01-24 14:40:00,46.88,46.95,46.81,46.83,186709.0,42.5334,42.5969,42.4699,42.488,186709.0
2018-01-24 14:50:00,46.84,46.88,46.8,46.86,89618.0,42.4971,42.5334,42.4608,42.5153,89618.0
2018-01-24 15:00:00,46.86,46.88,46.72,46.78,155219.0,42.5153,42.5334,42.3882,42.4427,155219.0
2018-01-24 15:10:00,46.78,46.81,46.68,46.76,172107.0,42.4427,42.4699,42.352,42.4245,172107.0
2018-01-24 15:20:00,46.76,46.84,46.73,46.78,142413.0,42.4245,42.4971,42.3973,42.4427,142413.0
2018-01-24 15:30:00,46.77,46.81,46.71,46.73,246646.0,42.4336,42.4699,42.3792,42.3973,246646.0
2018-01-24 15:40:00,46.73,46.81,46.7,46.8,322812.0,42.3973,42.4699,42.3701,42.4608,322812.0
2018-01-24 15:50:00,46.79,46.81,46.7,46.74,751430.0,42.4518,42.4699,42.3701,42.4064,751430.0
2018-01-25 09:30:00,46.74,47.03,46.35,46.83,1013853.0,42.4064,42.6695,42.0526,42.488,1013853.0
2018-01-25 09:40:00,46.84,47.11,46.76,47.08,418244.0,42.4971,42.7421,42.4245,42.7149,418244.0
2018-01-25 09:50:00,47.08,47.09,46.58,46.69,533092.0,42.7149,42.7239,42.2612,42.361,533092.0
2018-01-25 10:00:00,46.68,46.95,46.59,46.86,350575.0,42.352,42.5969,42.2703,42.5153,350575.0
2018-01-25 10:10:00,46.86,47.2,46.83,47.14,389054.0,42.5153,42.8237,42.488,42.7693,389054.0
2018-01-25 10:20:00,47.14,47.17,46.93,47.05,261353.0,42.7693,42.7965,42.5788,42.6877,261353.0
2018-01-25 10:30:00,47.05,47.38,47.04,47.19,625350.0,42.6877,42.9871,42.6786,42.8147,625350.0
2018-01-25 10:40:00,47.19,47.31,47.06,47.22,397475.0,42.8147,42.9235,42.6967,42.8419,397475.0
2018-01-25 10:50:00,47.21,47.53,47.17,47.53,435974.0,42.8328,43.1231,42.7965,43.1231,435974.0
2018-01-25 11:00:00,47.52,47.7,47.44,47.6,457195.0,43.1141,43.2774,43.0415,43.1867,457195.0
2018-01-25 11:10:00,47.6,47.74,47.54,47.66,315234.0,43.1867,43.3137,43.1322,43.2411,315234.0
2018-01-25 11:20:00,47.65,47.7,47.56,47.67,210297.0,43.232,43.2774,43.1504,43.2502,210297.0
2018-01-25 11:30:00,47.68,47.69,47.42,47.46,351982.0,43.2592,43.2683,43.0233,43.0596,351982.0
2018-01-25 11:40:00,47.47,47.47,47.27,47.29,295649.0,43.0687,43.0687,42.8873,42.9054,295649.0
2018-01-25 11:50:00,47.29,47.4,47.18,47.36,330691.0,42.9054,43.0052,42.8056,42.9689,330691.0
2018-01-25 12:00:00,47.37,47.49,47.25,47.42,231563.0,42.978,43.0869,42.8691,43.0233,231563.0
2018-01-25 12:10:00,47.42,47.51,47.29,47.3,230299.0,43.0233,43.105,42.9054,42.9145,230299.0
2018-01-25 12:20:00,47.3,47.33,47.17,47.23,195056.0,42.9145,42.9417,42.7965,42.851,195056.0
2018-01-25 12:30:00,47.23,47.23,47.13,47.16,207536.0,42.851,42.851,42.7602,42.7875,207536.0
2018-01-25 12:40:00,47.16,47.18,47.06,47.15,192066.0,42.7875,42.8056,42.6967,42.7784,192066.0
2018-01-25 12:50:00,47.15,47.16,47.07,47.11,170491.0,42.7784,42.7875,42.7058,42.7421,170491.0
2018-01-25 13:00:00,47.11,47.16,47.05,47.13,207699.0,42.7421,42.7875,42.6877,42.7602,207699.0
2018-01-25 13:10:00,47.14,47.27,47.13,47.16,173416.0,42.7693,42.8873,42.7602,42.7875,173416.0
2018-01-25 13:20:00,47.15,47.25,47.11,47.22,168648.0,42.7784,42.8691,42.7421,42.8419,168648.0
2018-01-25 13:30:00,47.22,47.41,47.2,47.4,360775.0,42.8419,43.0143,42.8237,43.0052,360775.0
2018-01-25 13:40:00,47.4,47.5,47.35,47.47,203093.0,43.0052,43.0959,42.9598,43.0687,203093.0
2018-01-25 13:50:00,47.47,47.51,47.44,47.48,182788.0,43.0687,43.105,43.0415,43.0778,182788.0
2018-01-25 14:00:00,47.49,47.54,47.38,47.41,284606.0,43.0869,43.1322,42.9871,43.0143,284606.0
2018-01-25 14:10:00,47.41,47.42,47.29,47.42,666176.0,43.0143,43.0233,42.9054,43.0233,666176.0
2018-01-25 14:20:00,47.42,47.48,47.35,47.45,168949.0,43.0233,43.0778,42.9598,43.0506,168949.0
2018-01-25 14:30:00,47.44,47.48,47.23,47.24,410764.0,43.0415,43.0778,42.851,42.86,410764.0
2018-01-25 14:40:00,47.23,47.3,47.11,47.24,334448.0,42.851,42.9145,42.7421,42.86,334448.0
2018-01-25 14:50:00,47.25,47.3,47.12,47.13,151257.0,42.8691,42.9145,42.7512,42.7602,151257.0
2018-01-25 15:00:00,47.15,47.22,47.13,47.18,132949.0,42.7784,42.8419,42.7602,42.8056,132949.0
2018-01-25 15:10:00,47.17,47.24,47.05,47.21,194205.0,42.7965,42.86,42.6877,42.8328,194205.0
2018-01-25 15:20:00,47.22,47.33,47.22,47.26,165454.0,42.8419,42.9417,42.8419,42.8782,165454.0
2018-01-25 15:30:00,47.27,47.34,47.21,47.21,226225.0,42.8873,42.9508,42.8328,42.8328,226225.0
2018-01-25 15:40:00,47.22,47.36,47.19,47.33,361576.0,42.8419,42.9689,42.8147,42.9417,361576.0
2018-01-25 15:50:00,47.32,47.46,47.27,47.39,1239827.0,42.9326,43.0596,42.8873,42.9961,1239827.0
2018-01-26 09:30:00,48.23,49.45,48.1,48.91,2719047.0,43.7582,44.8651,43.6403,44.3752,2719047.0
2018-01-26 09:40:00,48.91,48.96,48.55,48.92,996843.0,44.3752,44.4206,44.0486,44.3843,996843.0
2018-01-26 09:50:00,48.92,49.06,48.63,48.75,987642.0,44.3843,44.5113,44.1212,44.23,987642.0
2018-01-26 10:00:00,48.76,48.85,48.68,48.8,545632.0,44.2391,44.3208,44.1665,44.2754,545632.0
2018-01-26 10:10:00,48.8,48.98,48.75,48.96,680517.0,44.2754,44.4387,44.23,44.4206,680517.0
2018-01-26 10:20:00,48.96,49.08,48.87,48.97,820212.0,44.4206,44.5294,44.3389,44.4296,820212.0
2018-01-26 10:30:00,48.97,49.39,48.97,49.32,922333.0,44.4296,44.8107,44.4296,44.7472,922333.0
2018-01-26 10:40:00,49.32,49.35,49.18,49.24,490475.0,44.7472,44.7744,44.6202,44.6746,490475.0
2018-01-26 10:50:00,49.24,49.33,49.13,49.32,456304.0,44.6746,44.7563,44.5748,44.7472,456304.0
2018-01-26 11:00:00,49.32,49.38,49.25,49.34,646661.0,44.7472,44.8016,44.6837,44.7653,646661.0
2018-01-26 11:10:00,49.33,49.67,49.33,49.53,1061043.0,44.7563,45.0647,44.7563,44.9377,1061043.0
2018-01-26 11:20:00,49.53,49.56,49.39,49.5,602990.0,44.9377,44.9649,44.8107,44.9105,602990.0
2018-01-26 11:30:00,49.5,49.75,49.48,49.57,606838.0,44.9105,45.1373,44.8923,44.974,606838.0
2018-01-26 11:40:00,49.57,49.62,49.51,49.53,346650.0,44.974,45.0194,44.9196,44.9377,346650.0
2018-01-26 11:50:00,49.53,49.69,49.42,49.69,455824.0,44.9377,45.0829,44.8379,45.0829,455824.0
2018-01-26 12:00:00,49.69,49.89,49.65,49.84,446408.0,45.0829,45.2643,45.0466,45.219,446408.0
2018-01-26 12:10:00,49.84,49.92,49.72,49.86,510472.0,45.219,45.2916,45.1101,45.2371,510472.0
2018-01-26 12:20:00,49.86,49.92,49.77,49.77,253677.0,45.2371,45.2916,45.1555,45.1555,253677.0
2018-01-26 12:30:00,49.77,49.9,49.68,49.69,337491.0,45.1555,45.2734,45.0738,45.0829,337491.0
2018-01-26 12:40:00,49.7,49.76,49.51,49.57,330856.0,45.092,45.1464,44.9196,44.974,330856.0
2018-01-26 12:50:00,49.58,49.67,49.56,49.63,212551.0,44.9831,45.0647,44.9649,45.0284,212551.0
2018-01-26 13:00:00,49.63,50.0,49.61,49.94,887018.0,45.0284,45.3641,45.0103,45.3097,887018.0
2018-01-26 13:10:00,49.94,50.23,49.89,50.05,783505.0,45.3097,45.5728,45.2643,45.4095,783505.0
2018-01-26 13:20:00,50.05,50.07,49.75,49.79,298115.0,45.4095,45.4276,45.1373,45.1736,298115.0
2018-01-26 13:30:00,49.8,49.94,49.79,49.89,239463.0,45.1827,45.3097,45.1736,45.2643,239463.0
2018-01-26 13:40:00,49.9,49.92,49.6,49.65,452377.0,45.2734,45.2916,45.0012,45.0466,452377.0
2018-01-26 13:50:00,49.64,49.74,49.55,49.6,322900.0,45.0375,45.1282,44.9559,45.0012,322900.0
2018-01-26 14:00:00,49.61,49.81,49.61,49.74,363072.0,45.0103,45.1918,45.0103,45.1282,363072.0
2018-01-26 14:10:00,49.75,49.98,49.74,49.96,335862.0,45.1373,45.346,45.1282,45.3278,335862.0
2018-01-26 14:20:00,49.96,49.98,49.84,49.92,276464.0,45.3278,45.346,45.219,45.2916,276464.0
2018-01-26 14:30:00,49.92,50.1,49.85,50.09,286897.0,45.2916,45.4549,45.228,45.4458,286897.0
2018-01-26 14:40:00,50.09,50.11,49.95,50.07,285228.0,45.4458,45.4639,45.3188,45.4276,285228.0
2018-01-26 14:50:00,50.07,50.16,49.98,50.11,314898.0,45.4276,45.5093,45.346,45.4639,314898.0
2018-01-26 15:00:00,50.11,50.25,50.04,50.25,325891.0,45.4639,45.591,45.4004,45.591,325891.0
2018-01-26 15:10:00,50.25,50.45,50.23,50.42,633449.0,45.591,45.7724,45.5728,45.7452,633449.0
2018-01-26 15:20:00,50.43,50.45,50.31,50.38,388659.0,45.7543,45.7724,45.6454,45.7089,388659.0
2018-01-26 15:30:00,50.38,50.49,50.36,50.45,604177.0,45.7089,45.8087,45.6908,45.7724,604177.0
2018-01-26 15:40:00,50.45,50.52,50.43,50.5,763835.0,45.7724,45.8359,45.7543,45.8178,763835.0
2018-01-26 15:50:00,50.51,50.55,50.4,50.53,1541066.0,45.8268,45.8631,45.727,45.845,1541066.0
2018-01-29 09:30:00,50.6,50.68,49.77,50.44,1905205.0,45.9085,45.9811,45.1555,45.7633,1905205.0
2018-01-29 09:40:00,50.44,50.65,50.13,50.6,917078.0,45.7633,45.9539,45.4821,45.9085,917078.0
2018-01-29 09:50:00,50.6,50.6,50.22,50.28,690657.0,45.9085,45.9085,45.5637,45.6182,690657.0
2018-01-29 10:00:00,50.28,50.28,50.04,50.19,483988.0,45.6182,45.6182,45.4004,45.5365,483988.0
2018-01-29 10:10:00,50.18,50.37,50.18,50.29,378849.0,45.5274,45.6998,45.5274,45.6272,378849.0
2018-01-29 10:20:00,50.28,50.47,50.17,50.46,348266.0,45.6182,45.7906,45.5184,45.7815,348266.0
2018-01-29 10:30:00,50.47,50.57,50.38,50.39,510266.0,45.7906,45.8813,45.7089,45.718,510266.0
2018-01-29 10:40:00,50.4,50.46,50.18,50.25,359933.0,45.727,45.7815,45.5274,45.591,359933.0
2018-01-29 10:50:00,50.25,50.3,50.1,50.13,337972.0,45.591,45.6363,45.4549,45.4821,337972.0
2018-01-29 11:00:00,50.13,50.2,50.0,50.02,413981.0,45.4821,45.5456,45.3641,45.3823,413981.0
2018-01-29 11:10:00,50.02,50.06,49.85,49.86,499714.0,45.3823,45.4186,45.228,45.2371,499714.0
2018-01-29 11:20:00,49.85,50.19,49.85,50.18,313230.0,45.228,45.5365,45.228,45.5274,313230.0
2018-01-29 11:30:00,50.19,50.31,50.12,50.25,260655.0,45.5365,45.6454,45.473,45.591,260655.0
2018-01-29 11:40:00,50.25,50.43,50.2,50.29,257035.0,45.591,45.7543,45.5456,45.6272,257035.0
2018-01-29 11:50:00,50.3,50.31,50.08,50.1,193751.0,45.6363,45.6454,45.4367,45.4549,193751.0
2018-01-29 12:00:00,50.09,50.17,50.01,50.16,169839.0,45.4458,45.5184,45.3732,45.5093,169839.0
2018-01-29 12:10:00,50.17,50.22,50.08,50.17,229056.0,45.5184,45.5637,45.4367,45.5184,229056.0
2018-01-29 12:20:00,50.18,50.18,50.0,50.02,221324.0,45.5274,45.5274,45.3641,45.3823,221324.0
2018-01-29 12:30:00,50.03,50.05,49.95,49.98,234904.0,45.3914,45.4095,45.3188,45.346,234904.0
2018-01-29 12:40:00,49.98,50.0,49.88,49.96,175870.0,45.346,45.3641,45.2553,45.3278,175870.0
2018-01-29 12:50:00,49.96,50.05,49.94,50.01,128257.0,45.3278,45.4095,45.3097,45.3732,128257.0
2018-01-29 13:00:00,50.01,50.13,50.01,50.11,139269.0,45.3732,45.4821,45.3732,45.4639,139269.0
2018-01-29 13:10:00,50.11,50.25,50.11,50.18,252388.0,45.4639,45.591,45.4639,45.5274,252388.0
2018-01-29 13:20:00,50.19,50.21,50.1,50.15,118948.0,45.5365,45.5547,45.4549,45.5002,118948.0
2018-01-29 13:30:00,50.16,50.29,50.15,50.26,208952.0,45.5093,45.6272,45.5002,45.6,208952.0
2018-01-29 13:40:00,50.27,50.28,50.18,50.19,145168.0,45.6091,45.6182,45.5274,45.5365,145168.0
2018-01-29 13:50:00,50.2,50.27,50.15,50.25,123230.0,45.5456,45.6091,45.5002,45.591,123230.0
2018-01-29 14:00:00,50.26,50.26,50.17,50.2,135164.0,45.6,45.6,45.5184,45.5456,135164.0
2018-01-29 14:10:00,50.21,50.32,50.16,50.28,141355.0,45.5547,45.6545,45.5093,45.6182,141355.0
2018-01-29 14:20:00,50.28,50.29,50.18,50.23,117767.0,45.6182,45.6272,45.5274,45.5728,117767.0
2018-01-29 14:30:00,50.23,50.3,50.21,50.25,157273.0,45.5728,45.6363,45.5547,45.591,157273.0
2018-01-29 14:40:00,50.25,50.31,50.18,50.29,177081.0,45.591,45.6454,45.5274,45.6272,177081.0
2018-01-29 14:50:00,50.29,50.3,50.13,50.15,257273.0,45.6272,45.6363,45.4821,45.5002,257273.0
2018-01-29 15:00:00,50.16,50.21,50.11,50.17,159057.0,45.5093,45.5547,45.4639,45.5184,159057.0
2018-01-29 15:10:00,50.18,50.23,50.17,50.17,254454.0,45.5274,45.5728,45.5184,45.5184,254454.0
2018-01-29 15:20:00,50.17,50.18,50.0,50.01,348786.0,45.5184,45.5274,45.3641,45.3732,348786.0
2018-01-29 15:30:00,50.01,50.04,49.86,49.89,335249.0,45.3732,45.4004,45.2371,45.2643,335249.0
2018-01-29 15:40:00,49.88,49.89,49.71,49.75,488977.0,45.2553,45.2643,45.101,45.1373,488977.0
2018-01-29 15:50:00,49.75,49.96,49.74,49.94,963749.0,45.1373,45.3278,45.1282,45.3097,963749.0
2018-01-30 09:30:00,48.75,49.32,48.22,48.98,1572936.0,44.23,44.7472,43.7492,44.4387,1572936.0
2018-01-30 09:40:00,48.99,49.29,48.78,48.9,871295.0,44.4478,44.72,44.2573,44.3661,871295.0
2018-01-30 09:50:00,48.9,48.96,48.67,48.67,529372.0,44.3661,44.4206,44.1574,44.1574,529372.0
2018-01-30 10:00:00,48.68,48.75,48.38,48.6,591400.0,44.1665,44.23,43.8943,44.0939,591400.0
2018-01-30 10:10:00,48.61,48.99,48.51,48.83,553044.0,44.103,44.4478,44.0123,44.3026,553044.0
2018-01-30 10:20:00,48.82,48.96,48.74,48.91,373811.0,44.2935,44.4206,44.221,44.3752,373811.0
2018-01-30 10:30:00,48.92,48.98,48.81,48.96,316561.0,44.3843,44.4387,44.2845,44.4206,316561.0
2018-01-30 10:40:00,48.96,48.98,48.87,48.93,244901.0,44.4206,44.4387,44.3389,44.3933,244901.0
2018-01-30 10:50:00,48.94,49.2,48.86,49.19,327152.0,44.4024,44.6383,44.3298,44.6292,327152.0
2018-01-30 11:00:00,49.2,49.43,49.13,49.38,360037.0,44.6383,44.847,44.5748,44.8016,360037.0
2018-01-30 11:10:00,49.37,49.38,49.17,49.23,238255.0,44.7925,44.8016,44.6111,44.6655,238255.0
2018-01-30 11:20:00,49.24,49.32,49.1,49.18,221643.0,44.6746,44.7472,44.5476,44.6202,221643.0
2018-01-30 11:30:00,49.17,49.26,49.05,49.17,179702.0,44.6111,44.6927,44.5022,44.6111,179702.0
2018-01-30 11:40:00,49.17,49.35,49.17,49.31,192963.0,44.6111,44.7744,44.6111,44.7381,192963.0
2018-01-30 11:50:00,49.31,49.34,49.15,49.18,165672.0,44.7381,44.7653,44.5929,44.6202,165672.0
2018-01-30 12:00:00,49.18,49.2,49.07,49.2,120299.0,44.6202,44.6383,44.5204,44.6383,120299.0
2018-01-30 12:10:00,49.19,49.27,49.15,49.27,118872.0,44.6292,44.7018,44.5929,44.7018,118872.0
2018-01-30 12:20:00,49.27,49.3,49.18,49.18,162464.0,44.7018,44.729,44.6202,44.6202,162464.0
2018-01-30 12:30:00,49.18,49.2,49.0,49.02,159743.0,44.6202,44.6383,44.4569,44.475,159743.0
2018-01-30 12:40:00,49.02,49.04,48.87,48.98,199610.0,44.475,44.4931,44.3389,44.4387,199610.0
2018-01-30 12:50:00,48.99,49.1,48.94,49.1,116872.0,44.4478,44.5476,44.4024,44.5476,116872.0
2018-01-30 13:00:00,49.09,49.14,48.94,48.95,154572.0,44.5385,44.5839,44.4024,44.4115,154572.0
2018-01-30 13:10:00,48.96,49.08,48.96,48.99,112932.0,44.4206,44.5294,44.4206,44.4478,112932.0
2018-01-30 13:20:00,49.01,49.1,48.99,49.05,113790.0,44.4659,44.5476,44.4478,44.5022,113790.0
2018-01-30 13:30:00,49.05,49.23,48.98,49.19,127918.0,44.5022,44.6655,44.4387,44.6292,127918.0
2018-01-30 13:40:00,49.19,49.24,49.12,49.18,96803.0,44.6292,44.6746,44.5657,44.6202,96803.0
2018-01-30 13:50:00,49.18,49.28,49.16,49.21,128294.0,44.6202,44.7109,44.602,44.6474,128294.0
2018-01-30 14:00:00,49.22,49.25,49.15,49.18,101460.0,44.6565,44.6837,44.5929,44.6202,101460.0
2018-01-30 14:10:00,49.17,49.2,49.11,49.16,119238.0,44.6111,44.6383,44.5567,44.602,119238.0
2018-01-30 14:20:00,49.16,49.18,49.07,49.11,117289.0,44.602,44.6202,44.5204,44.5567,117289.0
2018-01-30 14:30:00,49.11,49.11,49.02,49.06,157756.0,44.5567,44.5567,44.475,44.5113,157756.0
2018-01-30 14:40:00,49.07,49.15,49.02,49.15,122307.0,44.5204,44.5929,44.475,44.5929,122307.0
2018-01-30 14:50:00,49.15,49.24,49.09,49.23,137460.0,44.5929,44.6746,44.5385,44.6655,137460.0
2018-01-30 15:00:00,49.23,49.3,49.19,49.23,133795.0,44.6655,44.729,44.6292,44.6655,133795.0
2018-01-30 15:10:00,49.23,49.3,49.2,49.22,156138.0,44.6655,44.729,44.6383,44.6565,156138.0
2018-01-30 15:20:00,49.21,49.27,49.18,49.24,208714.0,44.6474,44.7018,44.6202,44.6746,208714.0
2018-01-30 15:30:00,49.25,49.35,49.24,49.31,190724.0,44.6837,44.7744,44.6746,44.7381,190724.0
2018-01-30 15:40:00,49.3,49.38,49.28,49.33,316408.0,44.729,44.8016,44.7109,44.7563,316408.0
2018-01-30 15:50:00,49.33,49.43,49.25,49.26,979290.0,44.7563,44.847,44.6837,44.6927,979290.0
2018-01-31 09:30:00,49.74,49.8,49.44,49.69,946551.0,45.1282,45.1827,44.8561,45.0829,946551.0
2018-01-31 09:40:00,49.69,49.9,49.62,49.84,662129.0,45.0829,45.2734,45.0194,45.219,662129.0
2018-01-31 09:50:00,49.84,49.92,49.68,49.88,550266.0,45.219,45.2916,45.0738,45.2553,550266.0
2018-01-31 10:00:00,49.88,50.08,49.82,49.84,494112.0,45.2553,45.4367,45.2008,45.219,494112.0
2018-01-31 10:10:00,49.84,50.17,49.78,50.12,576577.0,45.219,45.5184,45.1645,45.473,576577.0
2018-01-31 10:20:00,50.11,50.12,49.85,49.89,399191.0,45.4639,45.473,45.228,45.2643,399191.0
2018-01-31 10:30:00,49.9,49.92,49.71,49.78,253973.0,45.2734,45.2916,45.101,45.1645,253973.0
2018-01-31 10:40:00,49.78,49.88,49.68,49.73,437501.0,45.1645,45.2553,45.0738,45.1192,437501.0
2018-01-31 10:50:00,49.73,49.76,49.34,49.38,395223.0,45.1192,45.1464,44.7653,44.8016,395223.0
2018-01-31 11:00:00,49.38,49.52,49.15,49.16,348506.0,44.8016,44.9286,44.5929,44.602,348506.0
2018-01-31 11:10:00,49.16,49.34,49.09,49.21,310416.0,44.602,44.7653,44.5385,44.6474,310416.0
2018-01-31 11:20:00,49.2,49.23,49.05,49.06,226613.0,44.6383,44.6655,44.5022,44.5113,226613.0
2018-01-31 11:30:00,49.05,49.44,49.03,49.42,178642.0,44.5022,44.8561,44.4841,44.8379,178642.0
2018-01-31 11:40:00,49.43,49.44,49.32,49.35,136249.0,44.847,44.8561,44.7472,44.7744,136249.0
2018-01-31 11:50:00,49.34,49.35,49.19,49.25,131187.0,44.7653,44.7744,44.6292,44.6837,131187.0
2018-01-31 12:00:00,49.26,49.49,49.23,49.46,145878.0,44.6927,44.9014,44.6655,44.8742,145878.0
2018-01-31 12:10:00,49.46,49.56,49.43,49.46,133425.0,44.8742,44.9649,44.847,44.8742,133425.0
2018-01-31 12:20:00,49.47,49.63,49.46,49.51,126380.0,44.8833,45.0284,44.8742,44.9196,126380.0
2018-01-31 12:30:00,49.51,49.6,49.49,49.52,98626.0,44.9196,45.0012,44.9014,44.9286,98626.0
2018-01-31 12:40:00,49.52,49.54,49.46,49.47,78286.0,44.9286,44.9468,44.8742,44.8833,78286.0
2018-01-31 12:50:00,49.47,49.58,49.46,49.57,119847.0,44.8833,44.9831,44.8742,44.974,119847.0
2018-01-31 13:00:00,49.56,49.65,49.52,49.63,144902.0,44.9649,45.0466,44.9286,45.0284,144902.0
2018-01-31 13:10:00,49.62,49.66,49.53,49.54,126576.0,45.0194,45.0557,44.9377,44.9468,126576.0
2018-01-31 13:20:00,49.54,49.62,49.49,49.61,63729.0,44.9468,45.0194,44.9014,45.0103,63729.0
2018-01-31 13:30:00,49.61,49.62,49.51,49.53,76537.0,45.0103,45.0194,44.9196,44.9377,76537.0
2018-01-31 13:40:00,49.53,49.53,49.38,49.4,110226.0,44.9377,44.9377,44.8016,44.8198,110226.0
2018-01-31 13:50:00,49.4,49.53,49.33,49.39,196201.0,44.8198,44.9377,44.7563,44.8107,196201.0
2018-01-31 14:00:00,49.39,49.54,49.38,49.51,109424.0,44.8107,44.9468,44.8016,44.9196,109424.0
2018-01-31 14:10:00,49.51,49.54,49.43,49.48,114913.0,44.9196,44.9468,44.847,44.8923,114913.0
2018-01-31 14:20:00,49.49,49.49,49.34,49.43,152227.0,44.9014,44.9014,44.7653,44.847,152227.0
2018-01-31 14:30:00,49.43,49.5,49.37,49.39,84574.0,44.847,44.9105,44.7925,44.8107,84574.0
2018-01-31 14:40:00,49.4,49.47,49.25,49.27,172928.0,44.8198,44.8833,44.6837,44.7018,172928.0
2018-01-31 14:50:00,49.27,49.31,49.16,49.28,206881.0,44.7018,44.7381,44.602,44.7109,206881.0
2018-01-31 15:00:00,49.28,49.33,49.13,49.22,158293.0,44.7109,44.7563,44.5748,44.6565,158293.0
2018-01-31 15:10:00,49.23,49.25,49.15,49.24,102583.0,44.6655,44.6837,44.5929,44.6746,102583.0
2018-01-31 15:20:00,49.25,49.32,49.23,49.3,143468.0,44.6837,44.7472,44.6655,44.729,143468.0
2018-01-31 15:30:00,49.3,49.46,49.28,49.43,245483.0,44.729,44.8742,44.7109,44.847,245483.0
2018-01-31 15:40:00,49.43,49.48,49.34,49.36,268186.0,44.847,44.8923,44.7653,44.7835,268186.0
2018-01-31 15:50:00,49.36,49.36,49.21,49.25,708135.0,44.7835,44.7835,44.6474,44.6837,708135.0
2018-02-01 09:30:00,46.89,47.65,45.5,47.54,2987379.0,42.5425,43.232,41.2814,43.1322,2987379.0
2018-02-01 09:40:00,47.54,48.33,47.41,48.05,1240693.0,43.1322,43.849,43.0143,43.5949,1240693.0
2018-02-01 09:50:00,48.06,48.5,48.05,48.34,794204.0,43.604,44.0032,43.5949,43.858,794204.0
2018-02-01 10:00:00,48.33,48.46,48.08,48.37,530928.0,43.849,43.9669,43.6222,43.8853,530928.0
2018-02-01 10:10:00,48.36,48.63,48.26,48.41,390481.0,43.8762,44.1212,43.7855,43.9216,390481.0
2018-02-01 10:20:00,48.41,48.8,48.4,48.51,516908.0,43.9216,44.2754,43.9125,44.0123,516908.0
2018-02-01 10:30:00,48.53,48.98,48.52,48.91,307013.0,44.0304,44.4387,44.0214,44.3752,307013.0
2018-02-01 10:40:00,48.91,49.16,48.91,49.16,437757.0,44.3752,44.602,44.3752,44.602,437757.0
2018-02-01 10:50:00,49.15,49.25,48.97,48.99,504899.0,44.5929,44.6837,44.4296,44.4478,504899.0
2018-02-01 11:00:00,49.0,49.06,48.78,48.89,260360.0,44.4569,44.5113,44.2573,44.3571,260360.0
2018-02-01 11:10:00,48.91,48.94,48.7,48.71,268274.0,44.3752,44.4024,44.1847,44.1937,268274.0
2018-02-01 11:20:00,48.71,48.84,48.57,48.57,284375.0,44.1937,44.3117,44.0667,44.0667,284375.0
2018-02-01 11:30:00,48.58,48.69,48.45,48.63,487332.0,44.0758,44.1756,43.9578,44.1212,487332.0
2018-02-01 11:40:00,48.62,48.97,48.6,48.96,286533.0,44.1121,44.4296,44.0939,44.4206,286533.0
2018-02-01 11:50:00,48.96,48.98,48.82,48.98,298606.0,44.4206,44.4387,44.2935,44.4387,298606.0
2018-02-01 12:00:00,48.98,49.08,48.89,48.93,377156.0,44.4387,44.5294,44.3571,44.3933,377156.0
2018-02-01 12:10:00,48.93,48.98,48.76,48.78,336480.0,44.3933,44.4387,44.2391,44.2573,336480.0
2018-02-01 12:20:00,48.78,48.8,48.64,48.72,202715.0,44.2573,44.2754,44.1302,44.2028,202715.0
2018-02-01 12:30:00,48.72,48.74,48.66,48.69,128011.0,44.2028,44.221,44.1484,44.1756,128011.0
2018-02-01 12:40:00,48.68,48.69,48.5,48.64,224461.0,44.1665,44.1756,44.0032,44.1302,224461.0
2018-02-01 12:50:00,48.62,48.67,48.54,48.62,97838.0,44.1121,44.1574,44.0395,44.1121,97838.0
2018-02-01 13:00:00,48.63,48.78,48.62,48.7,164795.0,44.1212,44.2573,44.1121,44.1847,164795.0
2018-02-01 13:10:00,48.7,48.73,48.65,48.67,122683.0,44.1847,44.2119,44.1393,44.1574,122683.0
2018-02-01 13:20:00,48.68,48.74,48.66,48.66,107516.0,44.1665,44.221,44.1484,44.1484,107516.0
2018-02-01 13:30:00,48.66,48.67,48.29,48.32,338278.0,44.1484,44.1574,43.8127,43.8399,338278.0
2018-02-01 13:40:00,48.33,48.36,48.13,48.15,272030.0,43.849,43.8762,43.6675,43.6857,272030.0
2018-02-01 13:50:00,48.16,48.21,47.84,47.9,348923.0,43.6947,43.7401,43.4044,43.4588,348923.0
2018-02-01 14:00:00,47.9,48.01,47.77,47.79,363655.0,43.4588,43.5586,43.3409,43.359,363655.0
2018-02-01 14:10:00,47.79,47.82,47.63,47.65,302875.0,43.359,43.3863,43.2139,43.232,302875.0
2018-02-01 14:20:00,47.65,47.69,47.52,47.62,426241.0,43.232,43.2683,43.1141,43.2048,426241.0
2018-02-01 14:30:00,47.63,47.66,47.45,47.5,483708.0,43.2139,43.2411,43.0506,43.0959,483708.0
2018-02-01 14:40:00,47.5,47.65,47.38,47.59,390046.0,43.0959,43.232,42.9871,43.1776,390046.0
2018-02-01 14:50:00,47.6,47.7,47.57,47.59,168338.0,43.1867,43.2774,43.1594,43.1776,168338.0
2018-02-01 15:00:00,47.59,47.68,47.53,47.6,156435.0,43.1776,43.2592,43.1231,43.1867,156435.0
2018-02-01 15:10:00,47.59,47.62,47.49,47.54,211102.0,43.1776,43.2048,43.0869,43.1322,211102.0
2018-02-01 15:20:00,47.54,47.55,47.48,47.51,244381.0,43.1322,43.1413,43.0778,43.105,244381.0
2018-02-01 15:30:00,47.51,47.56,47.41,47.45,478850.0,43.105,43.1504,43.0143,43.0506,478850.0
2018-02-01 15:40:00,47.44,47.55,47.32,47.49,553607.0,43.0415,43.1413,42.9326,43.0869,553607.0
2018-02-01 15:50:00,47.5,47.65,47.48,47.54,1032608.0,43.0959,43.232,43.0778,43.1322,1032608.0
2018-02-02 09:30:00,47.99,48.02,47.56,47.86,1130945.0,43.5405,43.5677,43.1504,43.4226,1130945.0
2018-02-02 09:40:00,47.88,47.88,46.96,47.02,722698.0,43.4407,43.4407,42.606,42.6604,722698.0
2018-02-02 09:50:00,47.03,47.13,46.75,46.85,680945.0,42.6695,42.7602,42.4155,42.5062,680945.0
2018-02-02 10:00:00,46.85,46.9,46.22,46.67,802254.0,42.5062,42.5516,41.9346,42.3429,802254.0
2018-02-02 10:10:00,46.67,46.75,46.42,46.63,534208.0,42.3429,42.4155,42.1161,42.3066,534208.0
2018-02-02 10:20:00,46.63,46.79,46.5,46.61,380173.0,42.3066,42.4518,42.1886,42.2884,380173.0
2018-02-02 10:30:00,46.62,46.69,46.51,46.58,301677.0,42.2975,42.361,42.1977,42.2612,301677.0
2018-02-02 10:40:00,46.58,46.83,46.53,46.62,298763.0,42.2612,42.488,42.2159,42.2975,298763.0
2018-02-02 10:50:00,46.61,46.83,46.61,46.81,280613.0,42.2884,42.488,42.2884,42.4699,280613.0
2018-02-02 11:00:00,46.8,46.81,46.46,46.57,267438.0,42.4608,42.4699,42.1524,42.2522,267438.0
2018-02-02 11:10:00,46.57,46.73,46.38,46.4,227206.0,42.2522,42.3973,42.0798,42.0979,227206.0
2018-02-02 11:20:00,46.39,46.46,46.31,46.42,286300.0,42.0888,42.1524,42.0163,42.1161,286300.0
2018-02-02 11:30:00,46.43,46.57,46.34,46.54,313042.0,42.1251,42.2522,42.0435,42.2249,313042.0
2018-02-02 11:40:00,46.54,46.6,46.46,46.5,137613.0,42.2249,42.2794,42.1524,42.1886,137613.0
2018-02-02 11:50:00,46.5,46.59,46.35,46.37,210722.0,42.1886,42.2703,42.0526,42.0707,210722.0
2018-02-02 12:00:00,46.36,46.42,46.22,46.41,285725.0,42.0616,42.1161,41.9346,42.107,285725.0
2018-02-02 12:10:00,46.41,46.59,46.34,46.56,159668.0,42.107,42.2703,42.0435,42.2431,159668.0
2018-02-02 12:20:00,46.55,46.75,46.55,46.75,155485.0,42.234,42.4155,42.234,42.4155,155485.0
2018-02-02 12:30:00,46.74,46.85,46.7,46.78,140134.0,42.4064,42.5062,42.3701,42.4427,140134.0
2018-02-02 12:40:00,46.78,46.92,46.78,46.83,124420.0,42.4427,42.5697,42.4427,42.488,124420.0
2018-02-02 12:50:00,46.84,46.85,46.73,46.79,110348.0,42.4971,42.5062,42.3973,42.4518,110348.0
2018-02-02 13:00:00,46.79,46.87,46.73,46.84,181626.0,42.4518,42.5243,42.3973,42.4971,181626.0
2018-02-02 13:10:00,46.82,46.95,46.82,46.87,170875.0,42.479,42.5969,42.479,42.5243,170875.0
2018-02-02 13:20:00,46.87,46.89,46.7,46.85,197578.0,42.5243,42.5425,42.3701,42.5062,197578.0
2018-02-02 13:30:00,46.84,46.94,46.82,46.83,117421.0,42.4971,42.5879,42.479,42.488,117421.0
2018-02-02 13:40:00,46.83,46.88,46.76,46.86,177259.0,42.488,42.5334,42.4245,42.5153,177259.0
2018-02-02 13:50:00,46.86,46.94,46.84,46.89,148271.0,42.5153,42.5879,42.4971,42.5425,148271.0
2018-02-02 14:00:00,46.89,46.91,46.76,46.83,256624.0,42.5425,42.5606,42.4245,42.488,256624.0
2018-02-02 14:10:00,46.83,46.88,46.72,46.79,265213.0,42.488,42.5334,42.3882,42.4518,265213.0
2018-02-02 14:20:00,46.79,46.84,46.53,46.54,333226.0,42.4518,42.4971,42.2159,42.2249,333226.0
2018-02-02 14:30:00,46.54,46.76,46.53,46.57,323998.0,42.2249,42.4245,42.2159,42.2522,323998.0
2018-02-02 14:40:00,46.56,46.65,46.5,46.52,168364.0,42.2431,42.3247,42.1886,42.2068,168364.0
2018-02-02 14:50:00,46.52,46.56,46.32,46.38,244441.0,42.2068,42.2431,42.0253,42.0798,244441.0
2018-02-02 15:00:00,46.37,46.4,46.05,46.12,366311.0,42.0707,42.0979,41.7804,41.8439,366311.0
2018-02-02 15:10:00,46.12,46.35,46.11,46.26,268612.0,41.8439,42.0526,41.8348,41.9709,268612.0
2018-02-02 15:20:00,46.25,46.37,46.15,46.16,280041.0,41.9618,42.0707,41.8711,41.8802,280041.0
2018-02-02 15:30:00,46.15,46.23,46.05,46.18,488808.0,41.8711,41.9437,41.7804,41.8983,488808.0
2018-02-02 15:40:00,46.18,46.18,46.0,46.02,557005.0,41.8983,41.8983,41.735,41.7531,557005.0
2018-02-02 15:50:00,46.02,46.15,45.92,46.03,1268318.0,41.7531,41.8711,41.6624,41.7622,1268318.0
2018-02-05 09:30:00,45.03,45.97,44.11,45.84,1989420.0,40.8549,41.7078,40.0202,41.5898,1989420.0
2018-02-05 09:40:00,45.83,46.48,45.83,46.4,1209675.0,41.5808,42.1705,41.5808,42.0979,1209675.0
2018-02-05 09:50:00,46.39,46.92,46.18,46.92,918305.0,42.0888,42.5697,41.8983,42.5697,918305.0
2018-02-05 10:00:00,46.93,46.94,46.57,46.87,686598.0,42.5788,42.5879,42.2522,42.5243,686598.0
2018-02-05 10:10:00,46.86,47.4,46.85,47.28,851373.0,42.5153,43.0052,42.5062,42.8963,851373.0
2018-02-05 10:20:00,47.27,47.64,47.22,47.36,627477.0,42.8873,43.2229,42.8419,42.9689,627477.0
2018-02-05 10:30:00,47.36,47.38,46.87,46.89,449324.0,42.9689,42.9871,42.5243,42.5425,449324.0
2018-02-05 10:40:00,46.88,47.12,46.82,46.88,334640.0,42.5334,42.7512,42.479,42.5334,334640.0
2018-02-05 10:50:00,46.88,46.88,46.47,46.54,435391.0,42.5334,42.5334,42.1614,42.2249,435391.0
2018-02-05 11:00:00,46.55,46.75,46.54,46.59,229510.0,42.234,42.4155,42.2249,42.2703,229510.0
2018-02-05 11:10:00,46.58,46.62,46.11,46.12,324468.0,42.2612,42.2975,41.8348,41.8439,324468.0
2018-02-05 11:20:00,46.12,46.41,46.0,46.32,419512.0,41.8439,42.107,41.735,42.0253,419512.0
2018-02-05 11:30:00,46.3,46.47,46.26,46.37,262817.0,42.0072,42.1614,41.9709,42.0707,262817.0
2018-02-05 11:40:00,46.37,46.44,46.23,46.32,205394.0,42.0707,42.1342,41.9437,42.0253,205394.0
2018-02-05 11:50:00,46.31,46.6,46.3,46.59,158809.0,42.0163,42.2794,42.0072,42.2703,158809.0
2018-02-05 12:00:00,46.6,46.64,46.27,46.31,175285.0,42.2794,42.3157,41.98,42.0163,175285.0
2018-02-05 12:10:00,46.31,46.38,46.2,46.23,157820.0,42.0163,42.0798,41.9165,41.9437,157820.0
2018-02-05 12:20:00,46.23,46.4,46.16,46.39,221598.0,41.9437,42.0979,41.8802,42.0888,221598.0
2018-02-05 12:30:00,46.38,46.5,46.19,46.23,141441.0,42.0798,42.1886,41.9074,41.9437,141441.0
2018-02-05 12:40:00,46.24,46.37,46.17,46.18,206575.0,41.9528,42.0707,41.8892,41.8983,206575.0
2018-02-05 12:50:00,46.18,46.23,46.04,46.05,172778.0,41.8983,41.9437,41.7713,41.7804,172778.0
2018-02-05 13:00:00,46.04,46.11,45.78,45.88,397096.0,41.7713,41.8348,41.5354,41.6261,397096.0
2018-02-05 13:10:00,45.87,45.96,45.71,45.73,251766.0,41.6171,41.6987,41.4719,41.49,251766.0
2018-02-05 13:20:00,45.75,45.87,45.68,45.81,288477.0,41.5082,41.6171,41.4447,41.5626,288477.0
2018-02-05 13:30:00,45.8,46.0,45.74,45.78,204250.0,41.5535,41.735,41.4991,41.5354,204250.0
2018-02-05 13:40:00,45.78,45.99,45.78,45.94,136297.0,41.5354,41.7259,41.5354,41.6806,136297.0
2018-02-05 13:50:00,45.93,46.25,45.91,46.22,183035.0,41.6715,41.9618,41.6533,41.9346,183035.0
2018-02-05 14:00:00,46.23,46.24,45.93,45.98,198403.0,41.9437,41.9528,41.6715,41.7169,198403.0
2018-02-05 14:10:00,45.98,46.03,45.85,45.89,211567.0,41.7169,41.7622,41.5989,41.6352,211567.0
2018-02-05 14:20:00,45.88,45.89,45.71,45.74,210422.0,41.6261,41.6352,41.4719,41.4991,210422.0
2018-02-05 14:30:00,45.74,45.76,45.51,45.55,318447.0,41.4991,41.5173,41.2904,41.3267,318447.0
2018-02-05 14:40:00,45.55,45.65,45.48,45.51,232873.0,41.3267,41.4175,41.2632,41.2904,232873.0
2018-02-05 14:50:00,45.5,45.51,45.3,45.4,309894.0,41.2814,41.2904,41.0999,41.1906,309894.0
2018-02-05 15:00:00,45.4,45.5,44.83,44.98,598123.0,41.1906,41.2814,40.6735,40.8096,598123.0
2018-02-05 15:10:00,44.97,45.4,44.7,45.02,505127.0,40.8005,41.1906,40.5555,40.8459,505127.0
2018-02-05 15:20:00,45.01,45.49,44.86,45.41,349819.0,40.8368,41.2723,40.7007,41.1997,349819.0
2018-02-05 15:30:00,45.4,45.44,44.98,45.01,439435.0,41.1906,41.2269,40.8096,40.8368,439435.0
2018-02-05 15:40:00,45.02,45.13,44.66,44.67,589284.0,40.8459,40.9457,40.5192,40.5283,589284.0
2018-02-05 15:50:00,44.66,44.86,44.58,44.59,1144588.0,40.5192,40.7007,40.4467,40.4557,1144588.0
2018-02-06 09:30:00,43.08,44.43,42.6,44.35,2727905.0,39.0857,40.3106,38.6502,40.238,2727905.0
2018-02-06 09:40:00,44.35,44.66,44.01,44.45,966351.0,40.238,40.5192,39.9295,40.3287,966351.0
2018-02-06 09:50:00,44.45,45.03,44.27,44.42,1014153.0,40.3287,40.8549,40.1654,40.3015,1014153.0
2018-02-06 10:00:00,44.43,44.74,44.0,44.07,771469.0,40.3106,40.5918,39.9204,39.9839,771469.0
2018-02-06 10:10:00,44.07,44.35,43.36,43.71,911369.0,39.9839,40.238,39.3398,39.6573,911369.0
2018-02-06 10:20:00,43.71,43.94,43.2,43.41,850766.0,39.6573,39.866,39.1946,39.3851,850766.0
2018-02-06 10:30:00,43.41,43.6,43.14,43.29,810733.0,39.3851,39.5575,39.1402,39.2763,810733.0
2018-02-06 10:40:00,43.29,43.9,43.27,43.81,633422.0,39.2763,39.8297,39.2581,39.7481,633422.0
2018-02-06 10:50:00,43.79,44.02,43.65,43.83,533120.0,39.7299,39.9386,39.6029,39.7662,533120.0
2018-02-06 11:00:00,43.83,43.96,43.63,43.8,438725.0,39.7662,39.8841,39.5847,39.739,438725.0
2018-02-06 11:10:00,43.79,43.91,43.63,43.88,301590.0,39.7299,39.8388,39.5847,39.8116,301590.0
2018-02-06 11:20:00,43.87,43.99,43.74,43.86,298788.0,39.8025,39.9114,39.6845,39.7934,298788.0
2018-02-06 11:30:00,43.86,43.86,43.62,43.81,208020.0,39.7934,39.7934,39.5757,39.7481,208020.0
2018-02-06 11:40:00,43.83,43.89,43.72,43.89,225995.0,39.7662,39.8206,39.6664,39.8206,225995.0
2018-02-06 11:50:00,43.9,43.99,43.78,43.78,245111.0,39.8297,39.9114,39.7208,39.7208,245111.0
2018-02-06 12:00:00,43.79,44.22,43.79,44.2,301778.0,39.7299,40.12,39.7299,40.1019,301778.0
2018-02-06 12:10:00,44.18,44.39,44.03,44.1,345505.0,40.0837,40.2743,39.9477,40.0112,345505.0
2018-02-06 12:20:00,44.12,44.47,44.03,44.42,221644.0,40.0293,40.3469,39.9477,40.3015,221644.0
2018-02-06 12:30:00,44.44,44.75,44.31,44.74,355162.0,40.3196,40.6009,40.2017,40.5918,355162.0
2018-02-06 12:40:00,44.75,44.75,44.35,44.4,340010.0,40.6009,40.6009,40.238,40.2834,340010.0
2018-02-06 12:50:00,44.41,44.47,44.23,44.45,189369.0,40.2924,40.3469,40.1291,40.3287,189369.0
2018-02-06 13:00:00,44.45,44.45,44.1,44.14,276345.0,40.3287,40.3287,40.0112,40.0475,276345.0
2018-02-06 13:10:00,44.13,44.62,44.09,44.56,220764.0,40.0384,40.483,40.0021,40.4285,220764.0
2018-02-06 13:20:00,44.55,44.77,44.43,44.71,203672.0,40.4194,40.619,40.3106,40.5646,203672.0
2018-02-06 13:30:00,44.7,44.73,44.48,44.5,297951.0,40.5555,40.5828,40.3559,40.3741,297951.0
2018-02-06 13:40:00,44.51,44.52,44.22,44.28,170642.0,40.3832,40.3922,40.12,40.1745,170642.0
2018-02-06 13:50:00,44.27,44.33,44.16,44.21,188435.0,40.1654,40.2198,40.0656,40.111,188435.0
2018-02-06 14:00:00,44.22,44.32,44.05,44.08,233566.0,40.12,40.2108,39.9658,39.993,233566.0
2018-02-06 14:10:00,44.09,44.34,44.07,44.08,351742.0,40.0021,40.2289,39.9839,39.993,351742.0
2018-02-06 14:20:00,44.09,44.2,44.02,44.17,159277.0,40.0021,40.1019,39.9386,40.0747,159277.0
2018-02-06 14:30:00,44.18,44.57,44.11,44.51,191945.0,40.0837,40.4376,40.0202,40.3832,191945.0
2018-02-06 14:40:00,44.51,44.69,44.49,44.58,309882.0,40.3832,40.5465,40.365,40.4467,309882.0
2018-02-06 14:50:00,44.57,44.88,44.49,44.84,356447.0,40.4376,40.7188,40.365,40.6826,356447.0
2018-02-06 15:00:00,44.86,45.08,44.8,45.08,562764.0,40.7007,40.9003,40.6463,40.9003,562764.0
2018-02-06 15:10:00,45.05,45.05,44.72,44.79,409441.0,40.8731,40.8731,40.5737,40.6372,409441.0
2018-02-06 15:20:00,44.79,45.03,44.65,44.99,245788.0,40.6372,40.8549,40.5102,40.8186,245788.0
2018-02-06 15:30:00,44.98,45.3,44.81,45.26,373547.0,40.8096,41.0999,40.6553,41.0636,373547.0
2018-02-06 15:40:00,45.28,45.3,45.0,45.04,451653.0,41.0818,41.0999,40.8277,40.864,451653.0
2018-02-06 15:50:00,45.05,45.19,44.83,45.04,823264.0,40.8731,41.0001,40.6735,40.864,823264.0
2018-02-07 09:30:00,44.97,45.0,44.29,44.55,1563494.0,40.8005,40.8277,40.1836,40.4194,1563494.0
2018-02-07 09:40:00,44.54,44.79,44.45,44.65,610370.0,40.4104,40.6372,40.3287,40.5102,610370.0
2018-02-07 09:50:00,44.67,44.79,44.52,44.64,469774.0,40.5283,40.6372,40.3922,40.5011,469774.0
2018-02-07 10:00:00,44.64,44.98,44.61,44.97,584247.0,40.5011,40.8096,40.4739,40.8005,584247.0
2018-02-07 10:10:00,44.98,45.01,44.7,44.74,529309.0,40.8096,40.8368,40.5555,40.5918,529309.0
2018-02-07 10:20:00,44.74,44.85,44.63,44.68,376106.0,40.5918,40.6916,40.492,40.5374,376106.0
2018-02-07 10:30:00,44.66,44.89,44.62,44.87,200308.0,40.5192,40.7279,40.483,40.7098,200308.0
2018-02-07 10:40:00,44.86,44.96,44.74,44.87,221327.0,40.7007,40.7914,40.5918,40.7098,221327.0
2018-02-07 10:50:00,44.88,44.96,44.83,44.86,370037.0,40.7188,40.7914,40.6735,40.7007,370037.0
2018-02-07 11:00:00,44.88,45.08,44.86,45.03,427659.0,40.7188,40.9003,40.7007,40.8549,427659.0
2018-02-07 11:10:00,45.05,45.22,44.99,45.05,277689.0,40.8731,41.0273,40.8186,40.8731,277689.0
2018-02-07 11:20:00,45.04,45.18,45.01,45.05,288063.0,40.864,40.991,40.8368,40.8731,288063.0
2018-02-07 11:30:00,45.05,45.07,44.88,44.95,301792.0,40.8731,40.8912,40.7188,40.7824,301792.0
2018-02-07 11:40:00,44.95,45.1,44.92,45.08,292704.0,40.7824,40.9184,40.7551,40.9003,292704.0
2018-02-07 11:50:00,45.06,45.29,45.02,45.12,379124.0,40.8822,41.0908,40.8459,40.9366,379124.0
2018-02-07 12:00:00,45.12,45.3,45.08,45.25,227559.0,40.9366,41.0999,40.9003,41.0545,227559.0
2018-02-07 12:10:00,45.26,45.33,45.19,45.24,215649.0,41.0636,41.1271,41.0001,41.0455,215649.0
2018-02-07 12:20:00,45.25,45.33,45.19,45.23,166781.0,41.0545,41.1271,41.0001,41.0364,166781.0
2018-02-07 12:30:00,45.24,45.27,44.76,44.77,257607.0,41.0455,41.0727,40.61,40.619,257607.0
2018-02-07 12:40:00,44.77,44.98,44.61,44.64,271041.0,40.619,40.8096,40.4739,40.5011,271041.0
2018-02-07 12:50:00,44.63,44.68,44.54,44.58,306079.0,40.492,40.5374,40.4104,40.4467,306079.0
2018-02-07 13:00:00,44.58,44.65,44.31,44.38,340520.0,40.4467,40.5102,40.2017,40.2652,340520.0
2018-02-07 13:10:00,44.37,44.54,44.22,44.54,350833.0,40.2561,40.4104,40.12,40.4104,350833.0
2018-02-07 13:20:00,44.53,44.53,44.33,44.52,252396.0,40.4013,40.4013,40.2198,40.3922,252396.0
2018-02-07 13:30:00,44.52,44.8,44.48,44.72,177961.0,40.3922,40.6463,40.3559,40.5737,177961.0
2018-02-07 13:40:00,44.72,44.75,44.61,44.64,189876.0,40.5737,40.6009,40.4739,40.5011,189876.0
2018-02-07 13:50:00,44.65,44.69,44.57,44.69,138961.0,40.5102,40.5465,40.4376,40.5465,138961.0
2018-02-07 14:00:00,44.69,44.69,44.5,44.55,137291.0,40.5465,40.5465,40.3741,40.4194,137291.0
2018-02-07 14:10:00,44.57,44.82,44.57,44.81,88090.0,40.4376,40.6644,40.4376,40.6553,88090.0
2018-02-07 14:20:00,44.81,44.89,44.76,44.89,98682.0,40.6553,40.7279,40.61,40.7279,98682.0
2018-02-07 14:30:00,44.88,44.95,44.76,44.76,130476.0,40.7188,40.7824,40.61,40.61,130476.0
2018-02-07 14:40:00,44.76,44.78,44.59,44.65,180704.0,40.61,40.6281,40.4557,40.5102,180704.0
2018-02-07 14:50:00,44.66,44.66,44.44,44.63,160936.0,40.5192,40.5192,40.3196,40.492,160936.0
2018-02-07 15:00:00,44.63,44.9,44.62,44.85,236309.0,40.492,40.737,40.483,40.6916,236309.0
2018-02-07 15:10:00,44.85,44.88,44.73,44.76,156144.0,40.6916,40.7188,40.5828,40.61,156144.0
2018-02-07 15:20:00,44.75,44.82,44.66,44.77,136570.0,40.6009,40.6644,40.5192,40.619,136570.0
2018-02-07 15:30:00,44.78,44.92,44.71,44.84,223058.0,40.6281,40.7551,40.5646,40.6826,223058.0
2018-02-07 15:40:00,44.84,44.92,44.64,44.7,328647.0,40.6826,40.7551,40.5011,40.5555,328647.0
2018-02-07 15:50:00,44.69,44.7,44.39,44.39,727319.0,40.5465,40.5555,40.2743,40.2743,727319.0
2018-02-08 09:30:00,44.84,44.84,44.16,44.18,760436.0,40.6826,40.6826,40.0656,40.0837,760436.0
2018-02-08 09:40:00,44.18,44.23,43.53,43.75,781323.0,40.0837,40.1291,39.494,39.6936,781323.0
2018-02-08 09:50:00,43.74,44.01,43.54,43.55,553096.0,39.6845,39.9295,39.5031,39.5122,553096.0
2018-02-08 10:00:00,43.54,43.66,43.37,43.65,671477.0,39.5031,39.612,39.3489,39.6029,671477.0
2018-02-08 10:10:00,43.66,43.91,43.56,43.74,297710.0,39.612,39.8388,39.5212,39.6845,297710.0
2018-02-08 10:20:00,43.77,43.82,43.45,43.53,243927.0,39.7118,39.7571,39.4214,39.494,243927.0
2018-02-08 10:30:00,43.53,43.65,43.29,43.42,287133.0,39.494,39.6029,39.2763,39.3942,287133.0
2018-02-08 10:40:00,43.42,43.52,43.05,43.13,372921.0,39.3942,39.4849,39.0585,39.1311,372921.0
2018-02-08 10:50:00,43.12,43.12,42.85,43.07,566931.0,39.122,39.122,38.8771,39.0767,566931.0
2018-02-08 11:00:00,43.05,43.27,42.89,43.11,387205.0,39.0585,39.2581,38.9134,39.113,387205.0
2018-02-08 11:10:00,43.1,43.14,42.74,42.89,383521.0,39.1039,39.1402,38.7773,38.9134,383521.0
2018-02-08 11:20:00,42.89,42.97,42.75,42.86,348009.0,38.9134,38.9859,38.7863,38.8861,348009.0
2018-02-08 11:30:00,42.86,43.31,42.82,43.29,457597.0,38.8861,39.2944,38.8498,39.2763,457597.0
2018-02-08 11:40:00,43.29,43.31,43.1,43.18,499274.0,39.2763,39.2944,39.1039,39.1765,499274.0
2018-02-08 11:50:00,43.17,43.43,43.17,43.23,229407.0,39.1674,39.4033,39.1674,39.2218,229407.0
2018-02-08 12:00:00,43.23,43.31,43.12,43.17,171424.0,39.2218,39.2944,39.122,39.1674,171424.0
2018-02-08 12:10:00,43.17,43.22,43.08,43.11,244813.0,39.1674,39.2128,39.0857,39.113,244813.0
2018-02-08 12:20:00,43.11,43.11,42.88,42.96,238759.0,39.113,39.113,38.9043,38.9769,238759.0
2018-02-08 12:30:00,42.97,43.03,42.76,42.84,216091.0,38.9859,39.0404,38.7954,38.868,216091.0
2018-02-08 12:40:00,42.84,43.02,42.52,42.56,271883.0,38.868,39.0313,38.5777,38.614,271883.0
2018-02-08 12:50:00,42.55,42.55,42.22,42.46,486449.0,38.6049,38.6049,38.3055,38.5232,486449.0
2018-02-08 13:00:00,42.46,42.81,42.38,42.68,293517.0,38.5232,38.8408,38.4506,38.7228,293517.0
2018-02-08 13:10:00,42.68,42.87,42.6,42.84,223158.0,38.7228,38.8952,38.6502,38.868,223158.0
2018-02-08 13:20:00,42.82,42.94,42.6,42.66,193076.0,38.8498,38.9587,38.6502,38.7047,193076.0
2018-02-08 13:30:00,42.65,42.99,42.63,42.97,156303.0,38.6956,39.0041,38.6775,38.9859,156303.0
2018-02-08 13:40:00,42.98,43.33,42.92,43.15,294859.0,38.995,39.3126,38.9406,39.1492,294859.0
2018-02-08 13:50:00,43.16,43.33,43.08,43.16,151980.0,39.1583,39.3126,39.0857,39.1583,151980.0
2018-02-08 14:00:00,43.15,43.17,42.92,43.05,118320.0,39.1492,39.1674,38.9406,39.0585,118320.0
2018-02-08 14:10:00,43.04,43.19,43.01,43.09,114804.0,39.0494,39.1855,39.0222,39.0948,114804.0
2018-02-08 14:20:00,43.09,43.16,42.74,42.82,154732.0,39.0948,39.1583,38.7773,38.8498,154732.0
2018-02-08 14:30:00,42.81,42.91,42.7,42.9,225717.0,38.8408,38.9315,38.741,38.9224,225717.0
2018-02-08 14:40:00,42.89,42.89,42.69,42.73,166790.0,38.9134,38.9134,38.7319,38.7682,166790.0
2018-02-08 14:50:00,42.74,42.75,42.48,42.58,228320.0,38.7773,38.7863,38.5414,38.6321,228320.0
2018-02-08 15:00:00,42.6,42.8,42.51,42.57,165600.0,38.6502,38.8317,38.5686,38.623,165600.0
2018-02-08 15:10:00,42.57,42.75,42.54,42.67,292747.0,38.623,38.7863,38.5958,38.7138,292747.0
2018-02-08 15:20:00,42.67,42.83,42.56,42.68,470333.0,38.7138,38.8589,38.614,38.7228,470333.0
2018-02-08 15:30:00,42.68,42.8,42.51,42.6,600120.0,38.7228,38.8317,38.5686,38.6502,600120.0
2018-02-08 15:40:00,42.6,42.74,42.42,42.52,906046.0,38.6502,38.7773,38.4869,38.5777,906046.0
2018-02-08 15:50:00,42.51,42.66,42.17,42.19,1456499.0,38.5686,38.7047,38.2601,38.2783,1456499.0
2018-02-09 09:30:00,42.62,43.16,42.22,42.5,1308894.0,38.6684,39.1583,38.3055,38.5595,1308894.0
2018-02-09 09:40:00,42.49,42.99,42.35,42.89,692127.0,38.5504,39.0041,38.4234,38.9134,692127.0
2018-02-09 09:50:00,42.9,43.39,42.8,43.27,634600.0,38.9224,39.367,38.8317,39.2581,634600.0
2018-02-09 10:00:00,43.27,43.39,43.04,43.15,510680.0,39.2581,39.367,39.0494,39.1492,510680.0
2018-02-09 10:10:00,43.16,43.23,42.88,43.05,479928.0,39.1583,39.2218,38.9043,39.0585,479928.0
2018-02-09 10:20:00,43.06,43.41,42.93,43.28,366892.0,39.0676,39.3851,38.9496,39.2672,366892.0
2018-02-09 10:30:00,43.26,43.27,42.76,42.77,318367.0,39.249,39.2581,38.7954,38.8045,318367.0
2018-02-09 10:40:00,42.75,42.78,42.01,42.09,536234.0,38.7863,38.8136,38.1149,38.1875,536234.0
2018-02-09 10:50:00,42.09,42.58,42.05,42.3,599026.0,38.1875,38.6321,38.1512,38.3781,599026.0
2018-02-09 11:00:00,42.31,42.73,42.24,42.38,318719.0,38.3871,38.7682,38.3236,38.4506,318719.0
2018-02-09 11:10:00,42.38,42.52,41.85,42.07,476571.0,38.4506,38.5777,37.9698,38.1694,476571.0
2018-02-09 11:20:00,42.08,42.27,42.02,42.2,275434.0,38.1785,38.3508,38.124,38.2873,275434.0
2018-02-09 11:30:00,42.19,42.43,42.06,42.35,277450.0,38.2783,38.496,38.1603,38.4234,277450.0
2018-02-09 11:40:00,42.35,42.37,42.11,42.11,208124.0,38.4234,38.4416,38.2057,38.2057,208124.0
2018-02-09 11:50:00,42.11,42.28,41.92,41.92,318697.0,38.2057,38.3599,38.0333,38.0333,318697.0
2018-02-09 12:00:00,41.93,42.01,41.58,41.58,435256.0,38.0424,38.1149,37.7248,37.7248,435256.0
2018-02-09 12:10:00,41.58,41.9,41.52,41.7,463595.0,37.7248,38.0151,37.6704,37.8337,463595.0
2018-02-09 12:20:00,41.7,41.99,41.44,41.46,574021.0,37.8337,38.0968,37.5978,37.6159,574021.0
2018-02-09 12:30:00,41.45,41.69,41.41,41.41,341170.0,37.6069,37.8246,37.5706,37.5706,341170.0
2018-02-09 12:40:00,41.4,41.43,41.06,41.07,479411.0,37.5615,37.5887,37.253,37.2621,479411.0
2018-02-09 12:50:00,41.06,41.73,40.93,41.71,524338.0,37.253,37.8609,37.1351,37.8428,524338.0
2018-02-09 13:00:00,41.71,41.71,41.3,41.31,314134.0,37.8428,37.8428,37.4708,37.4798,314134.0
2018-02-09 13:10:00,41.32,41.5,41.13,41.49,251013.0,37.4889,37.6522,37.3165,37.6432,251013.0
2018-02-09 13:20:00,41.48,41.6,41.22,41.32,271631.0,37.6341,37.743,37.3982,37.4889,271631.0
2018-02-09 13:30:00,41.31,41.37,41.08,41.15,309113.0,37.4798,37.5343,37.2712,37.3347,309113.0
2018-02-09 13:40:00,41.14,41.56,41.13,41.54,242527.0,37.3256,37.7067,37.3165,37.6885,242527.0
2018-02-09 13:50:00,41.54,42.05,41.48,41.83,324903.0,37.6885,38.1512,37.6341,37.9516,324903.0
2018-02-09 14:00:00,41.85,42.54,41.83,42.3,424367.0,37.9698,38.5958,37.9516,38.3781,424367.0
2018-02-09 14:10:00,42.3,42.59,42.19,42.58,268266.0,38.3781,38.6412,38.2783,38.6321,268266.0
2018-02-09 14:20:00,42.58,42.82,42.19,42.21,457888.0,38.6321,38.8498,38.2783,38.2964,457888.0
2018-02-09 14:30:00,42.21,42.38,42.02,42.33,253863.0,38.2964,38.4506,38.124,38.4053,253863.0
2018-02-09 14:40:00,42.33,42.56,42.24,42.41,233010.0,38.4053,38.614,38.3236,38.4779,233010.0
2018-02-09 14:50:00,42.41,42.69,42.38,42.45,198135.0,38.4779,38.7319,38.4506,38.5142,198135.0
2018-02-09 15:00:00,42.46,42.46,42.05,42.17,234128.0,38.5232,38.5232,38.1512,38.2601,234128.0
2018-02-09 15:10:00,42.16,42.64,42.09,42.6,211085.0,38.251,38.6865,38.1875,38.6502,211085.0
2018-02-09 15:20:00,42.62,42.74,42.5,42.66,211875.0,38.6684,38.7773,38.5595,38.7047,211875.0
2018-02-09 15:30:00,42.67,42.95,42.63,42.85,479295.0,38.7138,38.9678,38.6775,38.8771,479295.0
2018-02-09 15:40:00,42.85,43.19,42.84,43.13,729982.0,38.8771,39.1855,38.868,39.1311,729982.0
2018-02-09 15:50:00,43.12,43.23,42.76,42.93,942133.0,39.122,39.2218,38.7954,38.9496,942133.0
2018-02-12 09:30:00,43.68,44.05,43.52,43.93,1112910.0,39.6301,39.9658,39.4849,39.8569,1112910.0
2018-02-12 09:40:00,43.93,44.1,43.8,43.94,726171.0,39.8569,40.0112,39.739,39.866,726171.0
2018-02-12 09:50:00,43.94,43.95,43.51,43.54,487568.0,39.866,39.8751,39.4759,39.5031,487568.0
2018-02-12 10:00:00,43.54,43.89,43.47,43.77,425596.0,39.5031,39.8206,39.4396,39.7118,425596.0
2018-02-12 10:10:00,43.78,43.94,43.53,43.58,323549.0,39.7208,39.866,39.494,39.5394,323549.0
2018-02-12 10:20:00,43.57,43.67,43.23,43.44,306308.0,39.5303,39.621,39.2218,39.4124,306308.0
2018-02-12 10:30:00,43.44,43.61,43.34,43.4,244566.0,39.4124,39.5666,39.3216,39.3761,244566.0
2018-02-12 10:40:00,43.41,43.41,43.21,43.25,182972.0,39.3851,39.3851,39.2037,39.24,182972.0
2018-02-12 10:50:00,43.25,43.51,43.07,43.49,258762.0,39.24,39.4759,39.0767,39.4577,258762.0
2018-02-12 11:00:00,43.47,43.58,43.21,43.22,155553.0,39.4396,39.5394,39.2037,39.2128,155553.0
2018-02-12 11:10:00,43.22,43.39,43.07,43.38,145849.0,39.2128,39.367,39.0767,39.3579,145849.0
2018-02-12 11:20:00,43.39,43.44,43.12,43.18,164964.0,39.367,39.4124,39.122,39.1765,164964.0
2018-02-12 11:30:00,43.18,43.32,43.08,43.23,142378.0,39.1765,39.3035,39.0857,39.2218,142378.0
2018-02-12 11:40:00,43.23,43.3,43.2,43.23,140770.0,39.2218,39.2853,39.1946,39.2218,140770.0
2018-02-12 11:50:00,43.22,43.43,43.04,43.43,199998.0,39.2128,39.4033,39.0494,39.4033,199998.0
2018-02-12 12:00:00,43.43,43.46,43.23,43.32,249680.0,39.4033,39.4305,39.2218,39.3035,249680.0
2018-02-12 12:10:00,43.33,43.54,43.28,43.4,323716.0,39.3126,39.5031,39.2672,39.3761,323716.0
2018-02-12 12:20:00,43.41,43.51,43.33,43.45,165846.0,39.3851,39.4759,39.3126,39.4214,165846.0
2018-02-12 12:30:00,43.45,43.53,43.39,43.51,135901.0,39.4214,39.494,39.367,39.4759,135901.0
2018-02-12 12:40:00,43.51,43.51,43.37,43.38,221634.0,39.4759,39.4759,39.3489,39.3579,221634.0
2018-02-12 12:50:00,43.38,43.56,43.35,43.43,217081.0,39.3579,39.5212,39.3307,39.4033,217081.0
2018-02-12 13:00:00,43.44,43.47,43.26,43.28,172888.0,39.4124,39.4396,39.249,39.2672,172888.0
2018-02-12 13:10:00,43.28,43.38,43.25,43.3,131336.0,39.2672,39.3579,39.24,39.2853,131336.0
2018-02-12 13:20:00,43.29,43.49,43.27,43.48,161671.0,39.2763,39.4577,39.2581,39.4487,161671.0
2018-02-12 13:30:00,43.49,43.5,43.4,43.44,115760.0,39.4577,39.4668,39.3761,39.4124,115760.0
2018-02-12 13:40:00,43.45,43.5,43.41,43.47,146843.0,39.4214,39.4668,39.3851,39.4396,146843.0
2018-02-12 13:50:00,43.48,43.54,43.44,43.45,217994.0,39.4487,39.5031,39.4124,39.4214,217994.0
2018-02-12 14:00:00,43.46,43.5,43.42,43.44,143696.0,39.4305,39.4668,39.3942,39.4124,143696.0
2018-02-12 14:10:00,43.45,43.53,43.43,43.49,78262.0,39.4214,39.494,39.4033,39.4577,78262.0
2018-02-12 14:20:00,43.5,43.68,43.49,43.64,114289.0,39.4668,39.6301,39.4577,39.5938,114289.0
2018-02-12 14:30:00,43.64,43.7,43.59,43.65,151824.0,39.5938,39.6483,39.5485,39.6029,151824.0
2018-02-12 14:40:00,43.66,43.76,43.56,43.6,271261.0,39.612,39.7027,39.5212,39.5575,271261.0
2018-02-12 14:50:00,43.59,43.66,43.51,43.64,143481.0,39.5485,39.612,39.4759,39.5938,143481.0
2018-02-12 15:00:00,43.65,43.76,43.62,43.69,136351.0,39.6029,39.7027,39.5757,39.6392,136351.0
2018-02-12 15:10:00,43.69,43.8,43.65,43.72,165817.0,39.6392,39.739,39.6029,39.6664,165817.0
2018-02-12 15:20:00,43.73,43.87,43.73,43.83,230674.0,39.6755,39.8025,39.6755,39.7662,230674.0
2018-02-12 15:30:00,43.83,43.87,43.71,43.78,234788.0,39.7662,39.8025,39.6573,39.7208,234788.0
2018-02-12 15:40:00,43.79,43.92,43.67,43.73,505923.0,39.7299,39.8479,39.621,39.6755,505923.0
2018-02-12 15:50:00,43.73,43.85,43.53,43.73,741306.0,39.6755,39.7843,39.494,39.6755,741306.0
2018-02-13 09:30:00,43.77,44.07,43.57,43.73,803744.0,39.7118,39.9839,39.5303,39.6755,803744.0
2018-02-13 09:40:00,43.74,44.01,43.66,43.89,420178.0,39.6845,39.9295,39.612,39.8206,420178.0
2018-02-13 09:50:00,43.89,43.91,43.69,43.77,236043.0,39.8206,39.8388,39.6392,39.7118,236043.0
2018-02-13 10:00:00,43.77,43.9,43.72,43.83,272206.0,39.7118,39.8297,39.6664,39.7662,272206.0
2018-02-13 10:10:00,43.84,44.01,43.82,43.98,292604.0,39.7753,39.9295,39.7571,39.9023,292604.0
2018-02-13 10:20:00,43.97,44.21,43.96,44.19,393879.0,39.8932,40.111,39.8841,40.0928,393879.0
2018-02-13 10:30:00,44.18,44.29,44.09,44.22,273946.0,40.0837,40.1836,40.0021,40.12,273946.0
2018-02-13 10:40:00,44.22,44.33,44.16,44.32,176473.0,40.12,40.2198,40.0656,40.2108,176473.0
2018-02-13 10:50:00,44.32,44.5,44.31,44.4,214110.0,40.2108,40.3741,40.2017,40.2834,214110.0
2018-02-13 11:00:00,44.41,44.54,44.25,44.32,234211.0,40.2924,40.4104,40.1473,40.2108,234211.0
2018-02-13 11:10:00,44.33,44.45,44.28,44.44,147049.0,40.2198,40.3287,40.1745,40.3196,147049.0
2018-02-13 11:20:00,44.45,44.45,44.22,44.25,150745.0,40.3287,40.3287,40.12,40.1473,150745.0
2018-02-13 11:30:00,44.25,44.28,44.1,44.14,138363.0,40.1473,40.1745,40.0112,40.0475,138363.0
2018-02-13 11:40:00,44.15,44.32,44.09,44.3,117115.0,40.0565,40.2108,40.0021,40.1926,117115.0
2018-02-13 11:50:00,44.29,44.33,44.18,44.26,111956.0,40.1836,40.2198,40.0837,40.1563,111956.0
2018-02-13 12:00:00,44.25,44.33,44.22,44.26,83830.0,40.1473,40.2198,40.12,40.1563,83830.0
2018-02-13 12:10:00,44.26,44.35,44.22,44.24,93517.0,40.1563,40.238,40.12,40.1382,93517.0
2018-02-13 12:20:00,44.24,44.26,44.17,44.26,88982.0,40.1382,40.1563,40.0747,40.1563,88982.0
2018-02-13 12:30:00,44.25,44.28,44.13,44.2,83717.0,40.1473,40.1745,40.0384,40.1019,83717.0
2018-02-13 12:40:00,44.21,44.39,44.18,44.36,89753.0,40.111,40.2743,40.0837,40.2471,89753.0
2018-02-13 12:50:00,44.38,44.46,44.32,44.33,99182.0,40.2652,40.3378,40.2108,40.2198,99182.0
2018-02-13 13:00:00,44.33,44.43,44.32,44.41,73414.0,40.2198,40.3106,40.2108,40.2924,73414.0
2018-02-13 13:10:00,44.41,44.48,44.33,44.48,104361.0,40.2924,40.3559,40.2198,40.3559,104361.0
2018-02-13 13:20:00,44.48,44.63,44.47,44.48,207643.0,40.3559,40.492,40.3469,40.3559,207643.0
2018-02-13 13:30:00,44.48,44.68,44.47,44.67,154873.0,40.3559,40.5374,40.3469,40.5283,154873.0
2018-02-13 13:40:00,44.67,44.68,44.54,44.59,98673.0,40.5283,40.5374,40.4104,40.4557,98673.0
2018-02-13 13:50:00,44.59,44.71,44.43,44.56,299071.0,40.4557,40.5646,40.3106,40.4285,299071.0
2018-02-13 14:00:00,44.56,44.65,44.49,44.64,80766.0,40.4285,40.5102,40.365,40.5011,80766.0
2018-02-13 14:10:00,44.65,44.71,44.61,44.66,154416.0,40.5102,40.5646,40.4739,40.5192,154416.0
2018-02-13 14:20:00,44.66,44.68,44.59,44.64,121671.0,40.5192,40.5374,40.4557,40.5011,121671.0
2018-02-13 14:30:00,44.63,44.64,44.47,44.5,128420.0,40.492,40.5011,40.3469,40.3741,128420.0
2018-02-13 14:40:00,44.5,44.59,44.46,44.57,122239.0,40.3741,40.4557,40.3378,40.4376,122239.0
2018-02-13 14:50:00,44.57,44.65,44.54,44.63,133626.0,40.4376,40.5102,40.4104,40.492,133626.0
2018-02-13 15:00:00,44.63,44.65,44.45,44.52,116410.0,40.492,40.5102,40.3287,40.3922,116410.0
2018-02-13 15:10:00,44.51,44.66,44.45,44.65,124583.0,40.3832,40.5192,40.3287,40.5102,124583.0
2018-02-13 15:20:00,44.64,44.66,44.58,44.61,148811.0,40.5011,40.5192,40.4467,40.4739,148811.0
2018-02-13 15:30:00,44.61,44.74,44.6,44.69,261387.0,40.4739,40.5918,40.4648,40.5465,261387.0
2018-02-13 15:40:00,44.69,44.72,44.54,44.59,248431.0,40.5465,40.5737,40.4104,40.4557,248431.0
2018-02-13 15:50:00,44.59,44.61,44.52,44.54,470486.0,40.4557,40.4739,40.3922,40.4104,470486.0
2018-02-14 09:30:00,44.84,46.21,44.72,46.19,1615373.0,40.6826,41.9255,40.5737,41.9074,1615373.0
2018-02-14 09:40:00,46.18,46.19,45.9,46.13,1052605.0,41.8983,41.9074,41.6443,41.853,1052605.0
2018-02-14 09:50:00,46.12,46.33,45.99,46.04,784289.0,41.8439,42.0344,41.7259,41.7713,784289.0
2018-02-14 10:00:00,46.05,46.29,46.04,46.24,641879.0,41.7804,41.9981,41.7713,41.9528,641879.0
2018-02-14 10:10:00,46.24,46.59,46.21,46.57,667323.0,41.9528,42.2703,41.9255,42.2522,667323.0
2018-02-14 10:20:00,46.57,46.65,46.43,46.57,548859.0,42.2522,42.3247,42.1251,42.2522,548859.0
2018-02-14 10:30:00,46.57,46.7,46.3,46.65,427854.0,42.2522,42.3701,42.0072,42.3247,427854.0
2018-02-14 10:40:00,46.66,46.74,46.47,46.63,413748.0,42.3338,42.4064,42.1614,42.3066,413748.0
2018-02-14 10:50:00,46.62,46.63,46.22,46.47,467253.0,42.2975,42.3066,41.9346,42.1614,467253.0
2018-02-14 11:00:00,46.48,46.57,46.37,46.4,237177.0,42.1705,42.2522,42.0707,42.0979,237177.0
2018-02-14 11:10:00,46.4,46.53,46.29,46.53,276932.0,42.0979,42.2159,41.9981,42.2159,276932.0
2018-02-14 11:20:00,46.53,46.6,46.48,46.55,343042.0,42.2159,42.2794,42.1705,42.234,343042.0
2018-02-14 11:30:00,46.56,46.75,46.5,46.75,267522.0,42.2431,42.4155,42.1886,42.4155,267522.0
2018-02-14 11:40:00,46.75,46.86,46.54,46.54,335453.0,42.4155,42.5153,42.2249,42.2249,335453.0
2018-02-14 11:50:00,46.54,46.64,46.45,46.6,232529.0,42.2249,42.3157,42.1433,42.2794,232529.0
2018-02-14 12:00:00,46.6,46.71,46.51,46.52,206572.0,42.2794,42.3792,42.1977,42.2068,206572.0
2018-02-14 12:10:00,46.52,46.58,46.38,46.39,176370.0,42.2068,42.2612,42.0798,42.0888,176370.0
2018-02-14 12:20:00,46.38,46.53,46.29,46.53,206249.0,42.0798,42.2159,41.9981,42.2159,206249.0
2018-02-14 12:30:00,46.52,46.76,46.51,46.7,225084.0,42.2068,42.4245,42.1977,42.3701,225084.0
2018-02-14 12:40:00,46.7,46.76,46.61,46.61,133529.0,42.3701,42.4245,42.2884,42.2884,133529.0
2018-02-14 12:50:00,46.62,46.79,46.59,46.75,252863.0,42.2975,42.4518,42.2703,42.4155,252863.0
2018-02-14 13:00:00,46.76,46.88,46.74,46.76,200741.0,42.4245,42.5334,42.4064,42.4245,200741.0
2018-02-14 13:10:00,46.76,46.84,46.68,46.7,181314.0,42.4245,42.4971,42.352,42.3701,181314.0
2018-02-14 13:20:00,46.71,46.94,46.71,46.8,231352.0,42.3792,42.5879,42.3792,42.4608,231352.0
2018-02-14 13:30:00,46.81,46.97,46.81,46.95,155847.0,42.4699,42.6151,42.4699,42.5969,155847.0
2018-02-14 13:40:00,46.96,47.0,46.86,46.99,423202.0,42.606,42.6423,42.5153,42.6332,423202.0
2018-02-14 13:50:00,47.0,47.13,46.95,47.09,385608.0,42.6423,42.7602,42.5969,42.7239,385608.0
2018-02-14 14:00:00,47.08,47.2,47.08,47.15,244525.0,42.7149,42.8237,42.7149,42.7784,244525.0
2018-02-14 14:10:00,47.16,47.25,47.08,47.15,192529.0,42.7875,42.8691,42.7149,42.7784,192529.0
2018-02-14 14:20:00,47.16,47.2,47.08,47.09,179863.0,42.7875,42.8237,42.7149,42.7239,179863.0
2018-02-14 14:30:00,47.09,47.09,46.91,46.98,249972.0,42.7239,42.7239,42.5606,42.6241,249972.0
2018-02-14 14:40:00,46.99,47.01,46.88,46.93,212700.0,42.6332,42.6514,42.5334,42.5788,212700.0
2018-02-14 14:50:00,46.93,47.0,46.91,46.94,173561.0,42.5788,42.6423,42.5606,42.5879,173561.0
2018-02-14 15:00:00,46.95,47.12,46.94,47.05,216971.0,42.5969,42.7512,42.5879,42.6877,216971.0
2018-02-14 15:10:00,47.06,47.13,47.03,47.12,180018.0,42.6967,42.7602,42.6695,42.7512,180018.0
2018-02-14 15:20:00,47.12,47.12,46.94,46.99,270511.0,42.7512,42.7512,42.5879,42.6332,270511.0
2018-02-14 15:30:00,46.99,47.08,46.95,46.98,299608.0,42.6332,42.7149,42.5969,42.6241,299608.0
2018-02-14 15:40:00,46.98,47.0,46.85,46.86,545931.0,42.6241,42.6423,42.5062,42.5153,545931.0
2018-02-14 15:50:00,46.87,46.89,46.79,46.87,1004379.0,42.5243,42.5425,42.4518,42.5243,1004379.0
2018-02-15 09:30:00,47.75,47.87,47.4,47.63,1045686.0,43.3227,43.4316,43.0052,43.2139,1045686.0
2018-02-15 09:40:00,47.65,47.86,47.37,47.86,600306.0,43.232,43.4226,42.978,43.4226,600306.0
2018-02-15 09:50:00,47.87,47.91,47.67,47.71,508368.0,43.4316,43.4679,43.2502,43.2865,508368.0
2018-02-15 10:00:00,47.72,47.79,47.53,47.59,317648.0,43.2955,43.359,43.1231,43.1776,317648.0
2018-02-15 10:10:00,47.59,47.6,47.38,47.46,300019.0,43.1776,43.1867,42.9871,43.0596,300019.0
2018-02-15 10:20:00,47.45,47.64,47.41,47.59,282052.0,43.0506,43.2229,43.0143,43.1776,282052.0
2018-02-15 10:30:00,47.59,47.64,47.21,47.24,269442.0,43.1776,43.2229,42.8328,42.86,269442.0
2018-02-15 10:40:00,47.25,47.29,46.94,47.09,441113.0,42.8691,42.9054,42.5879,42.7239,441113.0
2018-02-15 10:50:00,47.1,47.2,46.8,46.81,302677.0,42.733,42.8237,42.4608,42.4699,302677.0
2018-02-15 11:00:00,46.81,46.83,46.26,46.75,550619.0,42.4699,42.488,41.9709,42.4155,550619.0
2018-02-15 11:10:00,46.76,46.97,46.75,46.88,235254.0,42.4245,42.6151,42.4155,42.5334,235254.0
2018-02-15 11:20:00,46.89,47.23,46.88,47.21,279157.0,42.5425,42.851,42.5334,42.8328,279157.0
2018-02-15 11:30:00,47.21,47.24,46.77,46.88,210182.0,42.8328,42.86,42.4336,42.5334,210182.0
2018-02-15 11:40:00,46.88,46.99,46.87,46.93,141549.0,42.5334,42.6332,42.5243,42.5788,141549.0
2018-02-15 11:50:00,46.93,47.06,46.9,46.99,103294.0,42.5788,42.6967,42.5516,42.6332,103294.0
2018-02-15 12:00:00,47.0,47.1,46.91,46.99,89337.0,42.6423,42.733,42.5606,42.6332,89337.0
2018-02-15 12:10:00,46.99,47.05,46.83,46.91,69871.0,42.6332,42.6877,42.488,42.5606,69871.0
2018-02-15 12:20:00,46.92,46.99,46.89,46.95,51262.0,42.5697,42.6332,42.5425,42.5969,51262.0
2018-02-15 12:30:00,46.95,47.24,46.94,47.24,226421.0,42.5969,42.86,42.5879,42.86,226421.0
2018-02-15 12:40:00,47.24,47.25,47.05,47.08,145226.0,42.86,42.8691,42.6877,42.7149,145226.0
2018-02-15 12:50:00,47.08,47.17,47.0,47.14,233344.0,42.7149,42.7965,42.6423,42.7693,233344.0
2018-02-15 13:00:00,47.15,47.31,47.15,47.22,101533.0,42.7784,42.9235,42.7784,42.8419,101533.0
2018-02-15 13:10:00,47.21,47.34,47.21,47.22,102663.0,42.8328,42.9508,42.8328,42.8419,102663.0
2018-02-15 13:20:00,47.22,47.25,47.14,47.16,100829.0,42.8419,42.8691,42.7693,42.7875,100829.0
2018-02-15 13:30:00,47.17,47.2,47.02,47.16,153982.0,42.7965,42.8237,42.6604,42.7875,153982.0
2018-02-15 13:40:00,47.15,47.27,47.14,47.25,82228.0,42.7784,42.8873,42.7693,42.8691,82228.0
2018-02-15 13:50:00,47.25,47.28,47.19,47.27,108773.0,42.8691,42.8963,42.8147,42.8873,108773.0
2018-02-15 14:00:00,47.28,47.3,47.14,47.27,70906.0,42.8963,42.9145,42.7693,42.8873,70906.0
2018-02-15 14:10:00,47.27,47.28,47.2,47.27,47008.0,42.8873,42.8963,42.8237,42.8873,47008.0
2018-02-15 14:20:00,47.26,47.29,47.15,47.22,60889.0,42.8782,42.9054,42.7784,42.8419,60889.0
2018-02-15 14:30:00,47.22,47.25,47.14,47.15,49979.0,42.8419,42.8691,42.7693,42.7784,49979.0
2018-02-15 14:40:00,47.15,47.19,47.02,47.07,93024.0,42.7784,42.8147,42.6604,42.7058,93024.0
2018-02-15 14:50:00,47.07,47.07,46.88,47.01,133296.0,42.7058,42.7058,42.5334,42.6514,133296.0
2018-02-15 15:00:00,47.02,47.22,47.02,47.17,74297.0,42.6604,42.8419,42.6604,42.7965,74297.0
2018-02-15 15:10:00,47.18,47.26,47.12,47.17,204224.0,42.8056,42.8782,42.7512,42.7965,204224.0
2018-02-15 15:20:00,47.18,47.21,47.09,47.11,156016.0,42.8056,42.8328,42.7239,42.7421,156016.0
2018-02-15 15:30:00,47.1,47.16,47.03,47.1,173694.0,42.733,42.7875,42.6695,42.733,173694.0
2018-02-15 15:40:00,47.11,47.18,47.0,47.01,232376.0,42.7421,42.8056,42.6423,42.6514,232376.0
2018-02-15 15:50:00,47.02,47.12,46.96,47.11,609855.0,42.6604,42.7512,42.606,42.7421,609855.0
2018-02-16 09:30:00,47.1,47.15,46.7,47.06,622762.0,42.733,42.7784,42.3701,42.6967,622762.0
2018-02-16 09:40:00,47.06,47.3,46.99,47.26,285084.0,42.6967,42.9145,42.6332,42.8782,285084.0
2018-02-16 09:50:00,47.26,47.3,46.74,46.74,351033.0,42.8782,42.9145,42.4064,42.4064,351033.0
2018-02-16 10:00:00,46.74,46.88,46.56,46.85,224688.0,42.4064,42.5334,42.2431,42.5062,224688.0
2018-02-16 10:10:00,46.85,46.92,46.67,46.84,199427.0,42.5062,42.5697,42.3429,42.4971,199427.0
2018-02-16 10:20:00,46.84,46.94,46.79,46.94,131928.0,42.4971,42.5879,42.4518,42.5879,131928.0
2018-02-16 10:30:00,46.95,46.95,46.56,46.57,210684.0,42.5969,42.5969,42.2431,42.2522,210684.0
2018-02-16 10:40:00,46.57,46.73,46.53,46.72,186047.0,42.2522,42.3973,42.2159,42.3882,186047.0
2018-02-16 10:50:00,46.71,46.81,46.68,46.69,178028.0,42.3792,42.4699,42.352,42.361,178028.0
2018-02-16 11:00:00,46.7,46.81,46.59,46.66,211223.0,42.3701,42.4699,42.2703,42.3338,211223.0
2018-02-16 11:10:00,46.66,46.8,46.61,46.78,164904.0,42.3338,42.4608,42.2884,42.4427,164904.0
2018-02-16 11:20:00,46.79,46.89,46.77,46.82,89550.0,42.4518,42.5425,42.4336,42.479,89550.0
2018-02-16 11:30:00,46.84,46.88,46.71,46.77,101880.0,42.4971,42.5334,42.3792,42.4336,101880.0
2018-02-16 11:40:00,46.78,46.89,46.77,46.89,58309.0,42.4427,42.5425,42.4336,42.5425,58309.0
2018-02-16 11:50:00,46.89,46.98,46.86,46.95,123279.0,42.5425,42.6241,42.5153,42.5969,123279.0
2018-02-16 12:00:00,46.96,47.04,46.91,46.96,138532.0,42.606,42.6786,42.5606,42.606,138532.0
2018-02-16 12:10:00,46.95,47.06,46.94,47.03,85067.0,42.5969,42.6967,42.5879,42.6695,85067.0
2018-02-16 12:20:00,47.02,47.07,46.93,47.05,147329.0,42.6604,42.7058,42.5788,42.6877,147329.0
2018-02-16 12:30:00,47.05,47.08,46.83,46.84,150132.0,42.6877,42.7149,42.488,42.4971,150132.0
2018-02-16 12:40:00,46.83,47.0,46.8,46.96,117427.0,42.488,42.6423,42.4608,42.606,117427.0
2018-02-16 12:50:00,46.96,47.0,46.75,46.9,143543.0,42.606,42.6423,42.4155,42.5516,143543.0
2018-02-16 13:00:00,46.92,46.96,46.8,46.81,74068.0,42.5697,42.606,42.4608,42.4699,74068.0
2018-02-16 13:10:00,46.82,46.83,46.57,46.58,124321.0,42.479,42.488,42.2522,42.2612,124321.0
2018-02-16 13:20:00,46.6,46.78,46.59,46.65,118286.0,42.2794,42.4427,42.2703,42.3247,118286.0
2018-02-16 13:30:00,46.64,46.81,46.53,46.75,127922.0,42.3157,42.4699,42.2159,42.4155,127922.0
2018-02-16 13:40:00,46.76,46.81,46.65,46.65,75928.0,42.4245,42.4699,42.3247,42.3247,75928.0
2018-02-16 13:50:00,46.66,46.68,46.51,46.56,110690.0,42.3338,42.352,42.1977,42.2431,110690.0
2018-02-16 14:00:00,46.57,46.65,46.55,46.58,61538.0,42.2522,42.3247,42.234,42.2612,61538.0
2018-02-16 14:10:00,46.59,46.67,46.3,46.4,275595.0,42.2703,42.3429,42.0072,42.0979,275595.0
2018-02-16 14:20:00,46.39,46.51,46.31,46.49,183018.0,42.0888,42.1977,42.0163,42.1796,183018.0
2018-02-16 14:30:00,46.52,46.63,46.44,46.59,85053.0,42.2068,42.3066,42.1342,42.2703,85053.0
2018-02-16 14:40:00,46.59,46.66,46.49,46.57,82074.0,42.2703,42.3338,42.1796,42.2522,82074.0
2018-02-16 14:50:00,46.57,46.69,46.52,46.68,123934.0,42.2522,42.361,42.2068,42.352,123934.0
2018-02-16 15:00:00,46.69,46.69,46.57,46.65,63494.0,42.361,42.361,42.2522,42.3247,63494.0
2018-02-16 15:10:00,46.65,46.68,46.53,46.59,118845.0,42.3247,42.352,42.2159,42.2703,118845.0
2018-02-16 15:20:00,46.59,46.69,46.58,46.68,124698.0,42.2703,42.361,42.2612,42.352,124698.0
2018-02-16 15:30:00,46.67,46.72,46.51,46.55,159814.0,42.3429,42.3882,42.1977,42.234,159814.0
2018-02-16 15:40:00,46.55,46.63,46.48,46.53,218592.0,42.234,42.3066,42.1705,42.2159,218592.0
2018-02-16 15:50:00,46.6,46.63,46.41,46.42,506855.0,42.2794,42.3066,42.107,42.1161,506855.0
2018-02-20 09:30:00,46.34,47.2,46.3,47.15,870593.0,42.0435,42.8237,42.0072,42.7784,870593.0
2018-02-20 09:40:00,47.17,47.25,46.98,47.09,376064.0,42.7965,42.8691,42.6241,42.7239,376064.0
2018-02-20 09:50:00,47.1,47.27,47.07,47.18,355303.0,42.733,42.8873,42.7058,42.8056,355303.0
2018-02-20 10:00:00,47.18,47.55,47.15,47.55,330579.0,42.8056,43.1413,42.7784,43.1413,330579.0
2018-02-20 10:10:00,47.55,47.64,47.48,47.49,359975.0,43.1413,43.2229,43.0778,43.0869,359975.0
2018-02-20 10:20:00,47.49,47.55,47.24,47.24,263968.0,43.0869,43.1413,42.86,42.86,263968.0
2018-02-20 10:30:00,47.24,47.47,47.23,47.45,171875.0,42.86,43.0687,42.851,43.0506,171875.0
2018-02-20 10:40:00,47.46,47.57,47.4,47.49,210202.0,43.0596,43.1594,43.0052,43.0869,210202.0
2018-02-20 10:50:00,47.5,47.51,47.34,47.41,147577.0,43.0959,43.105,42.9508,43.0143,147577.0
2018-02-20 11:00:00,47.42,47.71,47.39,47.63,300994.0,43.0233,43.2865,42.9961,43.2139,300994.0
2018-02-20 11:10:00,47.61,47.87,47.61,47.86,402429.0,43.1957,43.4316,43.1957,43.4226,402429.0
2018-02-20 11:20:00,47.87,47.92,47.74,47.75,197414.0,43.4316,43.477,43.3137,43.3227,197414.0
2018-02-20 11:30:00,47.75,47.81,47.63,47.67,146993.0,43.3227,43.3772,43.2139,43.2502,146993.0
2018-02-20 11:40:00,47.68,47.7,47.61,47.62,93043.0,43.2592,43.2774,43.1957,43.2048,93043.0
2018-02-20 11:50:00,47.63,47.84,47.6,47.82,155075.0,43.2139,43.4044,43.1867,43.3863,155075.0
2018-02-20 12:00:00,47.82,47.85,47.73,47.79,242489.0,43.3863,43.4135,43.3046,43.359,242489.0
2018-02-20 12:10:00,47.8,47.82,47.65,47.67,130674.0,43.3681,43.3863,43.232,43.2502,130674.0
2018-02-20 12:20:00,47.67,47.8,47.64,47.77,86628.0,43.2502,43.3681,43.2229,43.3409,86628.0
2018-02-20 12:30:00,47.77,47.81,47.61,47.63,105096.0,43.3409,43.3772,43.1957,43.2139,105096.0
2018-02-20 12:40:00,47.64,47.71,47.58,47.69,117758.0,43.2229,43.2865,43.1685,43.2683,117758.0
2018-02-20 12:50:00,47.69,47.73,47.54,47.55,88909.0,43.2683,43.3046,43.1322,43.1413,88909.0
2018-02-20 13:00:00,47.55,47.58,47.34,47.43,152500.0,43.1413,43.1685,42.9508,43.0324,152500.0
2018-02-20 13:10:00,47.42,47.58,47.41,47.54,78663.0,43.0233,43.1685,43.0143,43.1322,78663.0
2018-02-20 13:20:00,47.53,47.55,47.37,47.41,167449.0,43.1231,43.1413,42.978,43.0143,167449.0
2018-02-20 13:30:00,47.41,47.6,47.39,47.56,148600.0,43.0143,43.1867,42.9961,43.1504,148600.0
2018-02-20 13:40:00,47.57,47.65,47.51,47.58,98426.0,43.1594,43.232,43.105,43.1685,98426.0
2018-02-20 13:50:00,47.58,47.71,47.57,47.71,84017.0,43.1685,43.2865,43.1594,43.2865,84017.0
2018-02-20 14:00:00,47.72,47.73,47.58,47.6,128669.0,43.2955,43.3046,43.1685,43.1867,128669.0
2018-02-20 14:10:00,47.59,47.62,47.43,47.46,105857.0,43.1776,43.2048,43.0324,43.0596,105857.0
2018-02-20 14:20:00,47.47,47.56,47.44,47.44,56156.0,43.0687,43.1504,43.0415,43.0415,56156.0
2018-02-20 14:30:00,47.44,47.59,47.42,47.59,71978.0,43.0415,43.1776,43.0233,43.1776,71978.0
2018-02-20 14:40:00,47.59,47.59,47.33,47.37,82650.0,43.1776,43.1776,42.9417,42.978,82650.0
2018-02-20 14:50:00,47.35,47.35,47.1,47.1,191876.0,42.9598,42.9598,42.733,42.733,191876.0
2018-02-20 15:00:00,47.1,47.18,46.88,46.9,261817.0,42.733,42.8056,42.5334,42.5516,261817.0
2018-02-20 15:10:00,46.89,46.98,46.83,46.92,207234.0,42.5425,42.6241,42.488,42.5697,207234.0
2018-02-20 15:20:00,46.91,46.91,46.76,46.84,158910.0,42.5606,42.5606,42.4245,42.4971,158910.0
2018-02-20 15:30:00,46.83,46.94,46.82,46.86,187616.0,42.488,42.5879,42.479,42.5153,187616.0
2018-02-20 15:40:00,46.86,46.94,46.75,46.91,241443.0,42.5153,42.5879,42.4155,42.5606,241443.0
2018-02-20 15:50:00,46.91,47.0,46.9,46.91,593694.0,42.5606,42.6423,42.5516,42.5606,593694.0
2018-02-21 09:30:00,47.53,48.13,47.5,47.8,1245239.0,43.1231,43.6675,43.0959,43.3681,1245239.0
2018-02-21 09:40:00,47.8,47.99,47.65,47.79,411386.0,43.3681,43.5405,43.232,43.359,411386.0
2018-02-21 09:50:00,47.79,48.06,47.71,47.99,429756.0,43.359,43.604,43.2865,43.5405,429756.0
2018-02-21 10:00:00,48.01,48.61,48.01,48.57,917868.0,43.5586,44.103,43.5586,44.0667,917868.0
2018-02-21 10:10:00,48.57,48.7,48.27,48.63,667826.0,44.0667,44.1847,43.7945,44.1212,667826.0
2018-02-21 10:20:00,48.63,48.64,48.25,48.35,535681.0,44.1212,44.1302,43.7764,43.8671,535681.0
2018-02-21 10:30:00,48.35,48.44,48.13,48.15,540173.0,43.8671,43.9488,43.6675,43.6857,540173.0
2018-02-21 10:40:00,48.15,48.32,48.08,48.11,253855.0,43.6857,43.8399,43.6222,43.6494,253855.0
2018-02-21 10:50:00,48.13,48.29,48.07,48.09,175330.0,43.6675,43.8127,43.6131,43.6312,175330.0
2018-02-21 11:00:00,48.1,48.14,47.96,48.11,272204.0,43.6403,43.6766,43.5133,43.6494,272204.0
2018-02-21 11:10:00,48.1,48.18,48.02,48.03,160219.0,43.6403,43.7129,43.5677,43.5768,160219.0
2018-02-21 11:20:00,48.03,48.24,47.9,48.23,230118.0,43.5768,43.7673,43.4588,43.7582,230118.0
2018-02-21 11:30:00,48.23,48.37,48.12,48.12,142457.0,43.7582,43.8853,43.6584,43.6584,142457.0
2018-02-21 11:40:00,48.12,48.15,48.0,48.02,309085.0,43.6584,43.6857,43.5496,43.5677,309085.0
2018-02-21 11:50:00,48.03,48.17,48.02,48.07,196396.0,43.5768,43.7038,43.5677,43.6131,196396.0
2018-02-21 12:00:00,48.08,48.17,47.83,47.86,307482.0,43.6222,43.7038,43.3953,43.4226,307482.0
2018-02-21 12:10:00,47.86,48.11,47.84,48.09,135946.0,43.4226,43.6494,43.4044,43.6312,135946.0
2018-02-21 12:20:00,48.09,48.09,47.98,48.04,169552.0,43.6312,43.6312,43.5314,43.5859,169552.0
2018-02-21 12:30:00,48.04,48.19,48.0,48.13,129971.0,43.5859,43.722,43.5496,43.6675,129971.0
2018-02-21 12:40:00,48.14,48.18,48.07,48.15,132548.0,43.6766,43.7129,43.6131,43.6857,132548.0
2018-02-21 12:50:00,48.15,48.43,48.14,48.29,289855.0,43.6857,43.9397,43.6766,43.8127,289855.0
2018-02-21 13:00:00,48.29,48.29,48.14,48.22,110933.0,43.8127,43.8127,43.6766,43.7492,110933.0
2018-02-21 13:10:00,48.22,48.32,48.15,48.27,88910.0,43.7492,43.8399,43.6857,43.7945,88910.0
2018-02-21 13:20:00,48.27,48.36,48.23,48.36,65735.0,43.7945,43.8762,43.7582,43.8762,65735.0
2018-02-21 13:30:00,48.37,48.4,48.24,48.24,112261.0,43.8853,43.9125,43.7673,43.7673,112261.0
2018-02-21 13:40:00,48.24,48.4,48.21,48.32,125868.0,43.7673,43.9125,43.7401,43.8399,125868.0
2018-02-21 13:50:00,48.32,48.39,48.3,48.31,125651.0,43.8399,43.9034,43.8218,43.8308,125651.0
2018-02-21 14:00:00,48.3,48.61,48.25,48.58,359683.0,43.8218,44.103,43.7764,44.0758,359683.0
2018-02-21 14:10:00,48.58,48.8,48.57,48.66,376464.0,44.0758,44.2754,44.0667,44.1484,376464.0
2018-02-21 14:20:00,48.66,48.71,48.57,48.65,167734.0,44.1484,44.1937,44.0667,44.1393,167734.0
2018-02-21 14:30:00,48.65,48.68,48.49,48.62,229255.0,44.1393,44.1665,43.9941,44.1121,229255.0
2018-02-21 14:40:00,48.62,48.64,48.37,48.39,184419.0,44.1121,44.1302,43.8853,43.9034,184419.0
2018-02-21 14:50:00,48.37,48.41,48.22,48.33,199411.0,43.8853,43.9216,43.7492,43.849,199411.0
2018-02-21 15:00:00,48.34,48.34,47.86,47.89,365659.0,43.858,43.858,43.4226,43.4498,365659.0
2018-02-21 15:10:00,47.88,47.89,47.68,47.69,368129.0,43.4407,43.4498,43.2592,43.2683,368129.0
2018-02-21 15:20:00,47.7,47.78,47.57,47.66,390444.0,43.2774,43.35,43.1594,43.2411,390444.0
2018-02-21 15:30:00,47.65,47.8,47.55,47.56,334453.0,43.232,43.3681,43.1413,43.1504,334453.0
2018-02-21 15:40:00,47.55,47.57,47.36,47.41,542514.0,43.1413,43.1594,42.9689,43.0143,542514.0
2018-02-21 15:50:00,47.42,47.42,47.13,47.16,881708.0,43.0233,43.0233,42.7602,42.7875,881708.0
2018-02-22 09:30:00,47.93,48.01,47.28,47.5,1015303.0,43.4861,43.5586,42.8963,43.0959,1015303.0
2018-02-22 09:40:00,47.5,47.68,47.37,47.6,549245.0,43.0959,43.2592,42.978,43.1867,549245.0
2018-02-22 09:50:00,47.59,47.59,47.18,47.27,383272.0,43.1776,43.1776,42.8056,42.8873,383272.0
2018-02-22 10:00:00,47.27,47.53,47.16,47.44,466875.0,42.8873,43.1231,42.7875,43.0415,466875.0
2018-02-22 10:10:00,47.43,47.64,47.39,47.42,299162.0,43.0324,43.2229,42.9961,43.0233,299162.0
2018-02-22 10:20:00,47.42,47.72,47.4,47.63,331177.0,43.0233,43.2955,43.0052,43.2139,331177.0
2018-02-22 10:30:00,47.63,47.79,47.55,47.78,314684.0,43.2139,43.359,43.1413,43.35,314684.0
2018-02-22 10:40:00,47.78,47.91,47.74,47.84,371221.0,43.35,43.4679,43.3137,43.4044,371221.0
2018-02-22 10:50:00,47.84,47.94,47.79,47.88,381328.0,43.4044,43.4951,43.359,43.4407,381328.0
2018-02-22 11:00:00,47.89,47.95,47.7,47.71,241122.0,43.4498,43.5042,43.2774,43.2865,241122.0
2018-02-22 11:10:00,47.71,47.92,47.68,47.76,238280.0,43.2865,43.477,43.2592,43.3318,238280.0
2018-02-22 11:20:00,47.75,47.84,47.58,47.6,111960.0,43.3227,43.4044,43.1685,43.1867,111960.0
2018-02-22 11:30:00,47.58,47.59,47.36,47.52,148573.0,43.1685,43.1776,42.9689,43.1141,148573.0
2018-02-22 11:40:00,47.53,47.63,47.47,47.62,105723.0,43.1231,43.2139,43.0687,43.2048,105723.0
2018-02-22 11:50:00,47.64,47.7,47.55,47.67,132539.0,43.2229,43.2774,43.1413,43.2502,132539.0
2018-02-22 12:00:00,47.66,47.76,47.58,47.71,129965.0,43.2411,43.3318,43.1685,43.2865,129965.0
2018-02-22 12:10:00,47.71,47.77,47.66,47.74,107693.0,43.2865,43.3409,43.2411,43.3137,107693.0
2018-02-22 12:20:00,47.74,47.82,47.63,47.65,128349.0,43.3137,43.3863,43.2139,43.232,128349.0
2018-02-22 12:30:00,47.66,47.68,47.48,47.48,87700.0,43.2411,43.2592,43.0778,43.0778,87700.0
2018-02-22 12:40:00,47.48,47.59,47.44,47.48,115698.0,43.0778,43.1776,43.0415,43.0778,115698.0
2018-02-22 12:50:00,47.47,47.6,47.41,47.47,114457.0,43.0687,43.1867,43.0143,43.0687,114457.0
2018-02-22 13:00:00,47.47,47.68,47.46,47.6,103491.0,43.0687,43.2592,43.0596,43.1867,103491.0
2018-02-22 13:10:00,47.62,47.64,47.51,47.55,120619.0,43.2048,43.2229,43.105,43.1413,120619.0
2018-02-22 13:20:00,47.55,47.59,47.46,47.51,120974.0,43.1413,43.1776,43.0596,43.105,120974.0
2018-02-22 13:30:00,47.52,47.53,47.34,47.38,116397.0,43.1141,43.1231,42.9508,42.9871,116397.0
2018-02-22 13:40:00,47.38,47.39,47.17,47.22,133969.0,42.9871,42.9961,42.7965,42.8419,133969.0
2018-02-22 13:50:00,47.21,47.5,47.2,47.45,153944.0,42.8328,43.0959,42.8237,43.0506,153944.0
2018-02-22 14:00:00,47.45,47.54,47.39,47.39,120760.0,43.0506,43.1322,42.9961,42.9961,120760.0
2018-02-22 14:10:00,47.39,47.48,47.33,47.46,86611.0,42.9961,43.0778,42.9417,43.0596,86611.0
2018-02-22 14:20:00,47.47,47.67,47.39,47.66,89351.0,43.0687,43.2502,42.9961,43.2411,89351.0
2018-02-22 14:30:00,47.67,47.73,47.64,47.67,80533.0,43.2502,43.3046,43.2229,43.2502,80533.0
2018-02-22 14:40:00,47.66,47.66,47.59,47.62,54524.0,43.2411,43.2411,43.1776,43.2048,54524.0
2018-02-22 14:50:00,47.62,47.63,47.45,47.47,184591.0,43.2048,43.2139,43.0506,43.0687,184591.0
2018-02-22 15:00:00,47.48,47.57,47.41,47.48,106817.0,43.0778,43.1594,43.0143,43.0778,106817.0
2018-02-22 15:10:00,47.48,47.64,47.46,47.61,87214.0,43.0778,43.2229,43.0596,43.1957,87214.0
2018-02-22 15:20:00,47.61,47.71,47.58,47.63,109065.0,43.1957,43.2865,43.1685,43.2139,109065.0
2018-02-22 15:30:00,47.64,47.77,47.58,47.77,179623.0,43.2229,43.3409,43.1685,43.3409,179623.0
2018-02-22 15:40:00,47.75,47.8,47.63,47.65,242580.0,43.3227,43.3681,43.2139,43.232,242580.0
2018-02-22 15:50:00,47.65,47.85,47.65,47.8,673788.0,43.232,43.4135,43.232,43.3681,673788.0
2018-02-23 09:30:00,48.22,48.25,47.82,47.84,810783.0,43.7492,43.7764,43.3863,43.4044,810783.0
2018-02-23 09:40:00,47.83,47.94,47.5,47.53,519109.0,43.3953,43.4951,43.0959,43.1231,519109.0
2018-02-23 09:50:00,47.52,47.74,47.48,47.68,469382.0,43.1141,43.3137,43.0778,43.2592,469382.0
2018-02-23 10:00:00,47.69,47.88,47.53,47.85,311169.0,43.2683,43.4407,43.1231,43.4135,311169.0
2018-02-23 10:10:00,47.86,47.86,47.55,47.67,254367.0,43.4226,43.4226,43.1413,43.2502,254367.0
2018-02-23 10:20:00,47.66,47.82,47.63,47.68,240582.0,43.2411,43.3863,43.2139,43.2592,240582.0
2018-02-23 10:30:00,47.67,47.76,47.63,47.74,190858.0,43.2502,43.3318,43.2139,43.3137,190858.0
2018-02-23 10:40:00,47.75,47.89,47.7,47.71,182072.0,43.3227,43.4498,43.2774,43.2865,182072.0
2018-02-23 10:50:00,47.7,47.85,47.64,47.85,202088.0,43.2774,43.4135,43.2229,43.4135,202088.0
2018-02-23 11:00:00,47.85,48.01,47.8,47.87,279159.0,43.4135,43.5586,43.3681,43.4316,279159.0
2018-02-23 11:10:00,47.86,47.91,47.75,47.9,182398.0,43.4226,43.4679,43.3227,43.4588,182398.0
2018-02-23 11:20:00,47.9,47.92,47.85,47.86,173320.0,43.4588,43.477,43.4135,43.4226,173320.0
2018-02-23 11:30:00,47.87,47.92,47.79,47.91,113702.0,43.4316,43.477,43.359,43.4679,113702.0
2018-02-23 11:40:00,47.91,47.91,47.76,47.78,103013.0,43.4679,43.4679,43.3318,43.35,103013.0
2018-02-23 11:50:00,47.78,47.98,47.77,47.95,142097.0,43.35,43.5314,43.3409,43.5042,142097.0
2018-02-23 12:00:00,47.95,48.05,47.85,47.85,159343.0,43.5042,43.5949,43.4135,43.4135,159343.0
2018-02-23 12:10:00,47.86,47.9,47.78,47.82,125669.0,43.4226,43.4588,43.35,43.3863,125669.0
2018-02-23 12:20:00,47.82,47.85,47.74,47.75,127976.0,43.3863,43.4135,43.3137,43.3227,127976.0
2018-02-23 12:30:00,47.76,47.83,47.74,47.78,114493.0,43.3318,43.3953,43.3137,43.35,114493.0
2018-02-23 12:40:00,47.79,47.99,47.78,47.99,123332.0,43.359,43.5405,43.35,43.5405,123332.0
2018-02-23 12:50:00,47.99,48.0,47.77,47.77,158319.0,43.5405,43.5496,43.3409,43.3409,158319.0
2018-02-23 13:00:00,47.78,47.78,47.65,47.66,211796.0,43.35,43.35,43.232,43.2411,211796.0
2018-02-23 13:10:00,47.66,47.74,47.6,47.74,133447.0,43.2411,43.3137,43.1867,43.3137,133447.0
2018-02-23 13:20:00,47.75,47.82,47.72,47.76,158609.0,43.3227,43.3863,43.2955,43.3318,158609.0
2018-02-23 13:30:00,47.76,47.76,47.65,47.7,121987.0,43.3318,43.3318,43.232,43.2774,121987.0
2018-02-23 13:40:00,47.7,47.88,47.69,47.86,152296.0,43.2774,43.4407,43.2683,43.4226,152296.0
2018-02-23 13:50:00,47.86,47.88,47.79,47.81,95071.0,43.4226,43.4407,43.359,43.3772,95071.0
2018-02-23 14:00:00,47.8,47.91,47.8,47.85,126603.0,43.3681,43.4679,43.3681,43.4135,126603.0
2018-02-23 14:10:00,47.86,47.89,47.81,47.83,100402.0,43.4226,43.4498,43.3772,43.3953,100402.0
2018-02-23 14:20:00,47.82,47.91,47.8,47.91,110525.0,43.3863,43.4679,43.3681,43.4679,110525.0
2018-02-23 14:30:00,47.9,47.99,47.88,47.97,213209.0,43.4588,43.5405,43.4407,43.5224,213209.0
2018-02-23 14:40:00,47.97,48.14,47.97,48.14,174142.0,43.5224,43.6766,43.5224,43.6766,174142.0
2018-02-23 14:50:00,48.14,48.24,48.13,48.22,185275.0,43.6766,43.7673,43.6675,43.7492,185275.0
2018-02-23 15:00:00,48.22,48.28,48.17,48.22,218885.0,43.7492,43.8036,43.7038,43.7492,218885.0
2018-02-23 15:10:00,48.21,48.25,48.17,48.24,177255.0,43.7401,43.7764,43.7038,43.7673,177255.0
2018-02-23 15:20:00,48.24,48.25,48.17,48.18,188253.0,43.7673,43.7764,43.7038,43.7129,188253.0
2018-02-23 15:30:00,48.17,48.23,48.11,48.2,199444.0,43.7038,43.7582,43.6494,43.731,199444.0
2018-02-23 15:40:00,48.21,48.33,48.18,48.32,522680.0,43.7401,43.849,43.7129,43.8399,522680.0
2018-02-23 15:50:00,48.32,48.36,48.27,48.35,597371.0,43.8399,43.8762,43.7945,43.8671,597371.0
2018-02-26 09:30:00,48.99,49.0,48.46,48.62,846999.0,44.4478,44.4569,43.9669,44.1121,846999.0
2018-02-26 09:40:00,48.6,48.86,48.58,48.79,497157.0,44.0939,44.3298,44.0758,44.2663,497157.0
2018-02-26 09:50:00,48.8,48.87,48.7,48.79,200483.0,44.2754,44.3389,44.1847,44.2663,200483.0
2018-02-26 10:00:00,48.78,48.83,48.59,48.61,250007.0,44.2573,44.3026,44.0849,44.103,250007.0
2018-02-26 10:10:00,48.61,48.64,48.4,48.44,355949.0,44.103,44.1302,43.9125,43.9488,355949.0
2018-02-26 10:20:00,48.44,48.51,48.32,48.38,270799.0,43.9488,44.0123,43.8399,43.8943,270799.0
2018-02-26 10:30:00,48.39,48.45,48.19,48.23,299340.0,43.9034,43.9578,43.722,43.7582,299340.0
2018-02-26 10:40:00,48.23,48.61,48.22,48.59,296165.0,43.7582,44.103,43.7492,44.0849,296165.0
2018-02-26 10:50:00,48.59,48.67,48.49,48.56,171974.0,44.0849,44.1574,43.9941,44.0576,171974.0
2018-02-26 11:00:00,48.57,48.7,48.52,48.62,311942.0,44.0667,44.1847,44.0214,44.1121,311942.0
2018-02-26 11:10:00,48.62,48.63,48.41,48.44,133203.0,44.1121,44.1212,43.9216,43.9488,133203.0
2018-02-26 11:20:00,48.45,48.47,48.33,48.46,211255.0,43.9578,43.976,43.849,43.9669,211255.0
2018-02-26 11:30:00,48.46,48.51,48.36,48.48,148311.0,43.9669,44.0123,43.8762,43.9851,148311.0
2018-02-26 11:40:00,48.48,48.51,48.42,48.46,88300.0,43.9851,44.0123,43.9306,43.9669,88300.0
2018-02-26 11:50:00,48.47,48.53,48.36,48.39,168061.0,43.976,44.0304,43.8762,43.9034,168061.0
2018-02-26 12:00:00,48.39,48.45,48.35,48.4,125759.0,43.9034,43.9578,43.8671,43.9125,125759.0
2018-02-26 12:10:00,48.39,48.47,48.38,48.43,128517.0,43.9034,43.976,43.8943,43.9397,128517.0
2018-02-26 12:20:00,48.42,48.42,48.34,48.4,188228.0,43.9306,43.9306,43.858,43.9125,188228.0
2018-02-26 12:30:00,48.4,48.4,48.3,48.35,169594.0,43.9125,43.9125,43.8218,43.8671,169594.0
2018-02-26 12:40:00,48.35,48.41,48.32,48.38,52870.0,43.8671,43.9216,43.8399,43.8943,52870.0
2018-02-26 12:50:00,48.38,48.54,48.33,48.5,105393.0,43.8943,44.0395,43.849,44.0032,105393.0
2018-02-26 13:00:00,48.5,48.63,48.49,48.6,129783.0,44.0032,44.1212,43.9941,44.0939,129783.0
2018-02-26 13:10:00,48.6,48.62,48.54,48.57,79911.0,44.0939,44.1121,44.0395,44.0667,79911.0
2018-02-26 13:20:00,48.58,48.65,48.56,48.64,70722.0,44.0758,44.1393,44.0576,44.1302,70722.0
2018-02-26 13:30:00,48.65,48.66,48.55,48.55,61077.0,44.1393,44.1484,44.0486,44.0486,61077.0
2018-02-26 13:40:00,48.55,48.6,48.46,48.49,126239.0,44.0486,44.0939,43.9669,43.9941,126239.0
2018-02-26 13:50:00,48.48,48.55,48.44,48.5,83855.0,43.9851,44.0486,43.9488,44.0032,83855.0
2018-02-26 14:00:00,48.51,48.58,48.48,48.58,127111.0,44.0123,44.0758,43.9851,44.0758,127111.0
2018-02-26 14:10:00,48.59,48.66,48.59,48.62,58698.0,44.0849,44.1484,44.0849,44.1121,58698.0
2018-02-26 14:20:00,48.61,48.64,48.5,48.54,84934.0,44.103,44.1302,44.0032,44.0395,84934.0
2018-02-26 14:30:00,48.53,48.62,48.52,48.61,51788.0,44.0304,44.1121,44.0214,44.103,51788.0
2018-02-26 14:40:00,48.6,48.66,48.58,48.61,125778.0,44.0939,44.1484,44.0758,44.103,125778.0
2018-02-26 14:50:00,48.62,48.67,48.59,48.64,61521.0,44.1121,44.1574,44.0849,44.1302,61521.0
2018-02-26 15:00:00,48.64,48.69,48.62,48.67,75769.0,44.1302,44.1756,44.1121,44.1574,75769.0
2018-02-26 15:10:00,48.68,48.71,48.66,48.71,119421.0,44.1665,44.1937,44.1484,44.1937,119421.0
2018-02-26 15:20:00,48.71,48.73,48.66,48.69,95294.0,44.1937,44.2119,44.1484,44.1756,95294.0
2018-02-26 15:30:00,48.68,48.76,48.65,48.75,155226.0,44.1665,44.2391,44.1393,44.23,155226.0
2018-02-26 15:40:00,48.75,48.76,48.63,48.65,196458.0,44.23,44.2391,44.1212,44.1393,196458.0
2018-02-26 15:50:00,48.65,48.82,48.64,48.8,548109.0,44.1393,44.2935,44.1302,44.2754,548109.0
2018-02-27 09:30:00,48.57,48.72,48.24,48.3,775725.0,44.0667,44.2028,43.7673,43.8218,775725.0
2018-02-27 09:40:00,48.32,48.35,47.85,47.85,736530.0,43.8399,43.8671,43.4135,43.4135,736530.0
2018-02-27 09:50:00,47.86,47.98,47.2,47.39,832741.0,43.4226,43.5314,42.8237,42.9961,832741.0
2018-02-27 10:00:00,47.39,47.93,47.36,47.81,498234.0,42.9961,43.4861,42.9689,43.3772,498234.0
2018-02-27 10:10:00,47.8,47.94,47.71,47.76,289627.0,43.3681,43.4951,43.2865,43.3318,289627.0
2018-02-27 10:20:00,47.77,48.0,47.73,47.9,231380.0,43.3409,43.5496,43.3046,43.4588,231380.0
2018-02-27 10:30:00,47.89,48.03,47.86,47.88,278619.0,43.4498,43.5768,43.4226,43.4407,278619.0
2018-02-27 10:40:00,47.88,47.98,47.57,47.7,279392.0,43.4407,43.5314,43.1594,43.2774,279392.0
2018-02-27 10:50:00,47.7,47.9,47.64,47.9,289187.0,43.2774,43.4588,43.2229,43.4588,289187.0
2018-02-27 11:00:00,47.89,47.9,47.74,47.8,202517.0,43.4498,43.4588,43.3137,43.3681,202517.0
2018-02-27 11:10:00,47.8,47.9,47.74,47.79,157052.0,43.3681,43.4588,43.3137,43.359,157052.0
2018-02-27 11:20:00,47.78,47.81,47.69,47.76,255151.0,43.35,43.3772,43.2683,43.3318,255151.0
2018-02-27 11:30:00,47.77,47.88,47.57,47.57,237331.0,43.3409,43.4407,43.1594,43.1594,237331.0
2018-02-27 11:40:00,47.57,47.6,47.41,47.6,223090.0,43.1594,43.1867,43.0143,43.1867,223090.0
2018-02-27 11:50:00,47.61,47.64,47.45,47.47,154332.0,43.1957,43.2229,43.0506,43.0687,154332.0
2018-02-27 12:00:00,47.46,47.58,47.43,47.45,164620.0,43.0596,43.1685,43.0324,43.0506,164620.0
2018-02-27 12:10:00,47.44,47.49,47.26,47.27,229710.0,43.0415,43.0869,42.8782,42.8873,229710.0
2018-02-27 12:20:00,47.27,47.3,47.13,47.26,221344.0,42.8873,42.9145,42.7602,42.8782,221344.0
2018-02-27 12:30:00,47.26,47.5,47.23,47.47,188036.0,42.8782,43.0959,42.851,43.0687,188036.0
2018-02-27 12:40:00,47.48,47.55,47.4,47.5,71854.0,43.0778,43.1413,43.0052,43.0959,71854.0
2018-02-27 12:50:00,47.51,47.6,47.44,47.57,90800.0,43.105,43.1867,43.0415,43.1594,90800.0
2018-02-27 13:00:00,47.57,47.61,47.5,47.56,104014.0,43.1594,43.1957,43.0959,43.1504,104014.0
2018-02-27 13:10:00,47.57,47.59,47.36,47.4,144570.0,43.1594,43.1776,42.9689,43.0052,144570.0
2018-02-27 13:20:00,47.39,47.58,47.35,47.55,243970.0,42.9961,43.1685,42.9598,43.1413,243970.0
2018-02-27 13:30:00,47.56,47.6,47.47,47.56,100167.0,43.1504,43.1867,43.0687,43.1504,100167.0
2018-02-27 13:40:00,47.56,47.61,47.44,47.44,182303.0,43.1504,43.1957,43.0415,43.0415,182303.0
2018-02-27 13:50:00,47.43,47.44,47.31,47.33,129061.0,43.0324,43.0415,42.9235,42.9417,129061.0
2018-02-27 14:00:00,47.34,47.38,47.23,47.34,142382.0,42.9508,42.9871,42.851,42.9508,142382.0
2018-02-27 14:10:00,47.34,47.4,47.26,47.27,105536.0,42.9508,43.0052,42.8782,42.8873,105536.0
2018-02-27 14:20:00,47.28,47.29,47.19,47.21,190882.0,42.8963,42.9054,42.8147,42.8328,190882.0
2018-02-27 14:30:00,47.2,47.34,47.19,47.3,148466.0,42.8237,42.9508,42.8147,42.9145,148466.0
2018-02-27 14:40:00,47.31,47.32,47.17,47.2,148772.0,42.9235,42.9326,42.7965,42.8237,148772.0
2018-02-27 14:50:00,47.2,47.33,47.2,47.28,102803.0,42.8237,42.9417,42.8237,42.8963,102803.0
2018-02-27 15:00:00,47.28,47.33,47.19,47.21,164668.0,42.8963,42.9417,42.8147,42.8328,164668.0
2018-02-27 15:10:00,47.21,47.22,47.06,47.06,216106.0,42.8328,42.8419,42.6967,42.6967,216106.0
2018-02-27 15:20:00,47.06,47.12,47.0,47.07,307815.0,42.6967,42.7512,42.6423,42.7058,307815.0
2018-02-27 15:30:00,47.08,47.13,47.03,47.09,322952.0,42.7149,42.7602,42.6695,42.7239,322952.0
2018-02-27 15:40:00,47.08,47.1,46.99,47.07,821579.0,42.7149,42.733,42.6332,42.7058,821579.0
2018-02-27 15:50:00,47.07,47.27,47.01,47.03,1097599.0,42.7058,42.8873,42.6514,42.6695,1097599.0
2018-02-28 09:30:00,47.46,48.18,47.45,48.14,944706.0,43.0596,43.7129,43.0506,43.6766,944706.0
2018-02-28 09:40:00,48.15,48.17,47.59,47.63,553157.0,43.6857,43.7038,43.1776,43.2139,553157.0
2018-02-28 09:50:00,47.63,47.71,47.38,47.43,436162.0,43.2139,43.2865,42.9871,43.0324,436162.0
2018-02-28 10:00:00,47.42,47.63,47.37,47.62,461121.0,43.0233,43.2139,42.978,43.2048,461121.0
2018-02-28 10:10:00,47.62,47.62,47.43,47.54,263162.0,43.2048,43.2048,43.0324,43.1322,263162.0
2018-02-28 10:20:00,47.54,47.55,47.42,47.48,141377.0,43.1322,43.1413,43.0233,43.0778,141377.0
2018-02-28 10:30:00,47.48,47.54,47.41,47.49,220813.0,43.0778,43.1322,43.0143,43.0869,220813.0
2018-02-28 10:40:00,47.49,47.56,47.41,47.42,257073.0,43.0869,43.1504,43.0143,43.0233,257073.0
2018-02-28 10:50:00,47.42,47.45,47.04,47.21,745002.0,43.0233,43.0506,42.6786,42.8328,745002.0
2018-02-28 11:00:00,47.21,47.38,47.13,47.22,288004.0,42.8328,42.9871,42.7602,42.8419,288004.0
2018-02-28 11:10:00,47.22,47.23,46.8,47.22,470346.0,42.8419,42.851,42.4608,42.8419,470346.0
2018-02-28 11:20:00,47.21,47.38,47.14,47.32,328054.0,42.8328,42.9871,42.7693,42.9326,328054.0
2018-02-28 11:30:00,47.33,47.37,47.15,47.19,180019.0,42.9417,42.978,42.7784,42.8147,180019.0
2018-02-28 11:40:00,47.19,47.24,47.05,47.15,232257.0,42.8147,42.86,42.6877,42.7784,232257.0
2018-02-28 11:50:00,47.15,47.2,47.07,47.19,240574.0,42.7784,42.8237,42.7058,42.8147,240574.0
2018-02-28 12:00:00,47.19,47.21,47.08,47.17,227902.0,42.8147,42.8328,42.7149,42.7965,227902.0
2018-02-28 12:10:00,47.17,47.18,47.04,47.05,131613.0,42.7965,42.8056,42.6786,42.6877,131613.0
2018-02-28 12:20:00,47.05,47.14,47.02,47.05,149664.0,42.6877,42.7693,42.6604,42.6877,149664.0
2018-02-28 12:30:00,47.05,47.14,47.01,47.11,158496.0,42.6877,42.7693,42.6514,42.7421,158496.0
2018-02-28 12:40:00,47.11,47.31,47.07,47.3,205486.0,42.7421,42.9235,42.7058,42.9145,205486.0
2018-02-28 12:50:00,47.29,47.39,47.25,47.34,131457.0,42.9054,42.9961,42.8691,42.9508,131457.0
2018-02-28 13:00:00,47.33,47.47,47.26,47.39,166845.0,42.9417,43.0687,42.8782,42.9961,166845.0
2018-02-28 13:10:00,47.39,47.45,47.28,47.34,121767.0,42.9961,43.0506,42.8963,42.9508,121767.0
2018-02-28 13:20:00,47.34,47.43,47.3,47.38,116186.0,42.9508,43.0324,42.9145,42.9871,116186.0
2018-02-28 13:30:00,47.39,47.48,47.37,47.47,125451.0,42.9961,43.0778,42.978,43.0687,125451.0
2018-02-28 13:40:00,47.46,47.49,47.28,47.28,160507.0,43.0596,43.0869,42.8963,42.8963,160507.0
2018-02-28 13:50:00,47.28,47.52,47.27,47.52,166847.0,42.8963,43.1141,42.8873,43.1141,166847.0
2018-02-28 14:00:00,47.51,47.58,47.5,47.55,135073.0,43.105,43.1685,43.0959,43.1413,135073.0
2018-02-28 14:10:00,47.55,47.64,47.54,47.64,113728.0,43.1413,43.2229,43.1322,43.2229,113728.0
2018-02-28 14:20:00,47.64,47.71,47.56,47.57,195675.0,43.2229,43.2865,43.1504,43.1594,195675.0
2018-02-28 14:30:00,47.58,47.62,47.49,47.55,137278.0,43.1685,43.2048,43.0869,43.1413,137278.0
2018-02-28 14:40:00,47.55,47.6,47.5,47.55,139554.0,43.1413,43.1867,43.0959,43.1413,139554.0
2018-02-28 14:50:00,47.56,47.56,47.37,47.39,159402.0,43.1504,43.1504,42.978,42.9961,159402.0
2018-02-28 15:00:00,47.4,47.46,47.19,47.31,236079.0,43.0052,43.0596,42.8147,42.9235,236079.0
2018-02-28 15:10:00,47.3,47.36,47.18,47.33,190457.0,42.9145,42.9689,42.8056,42.9417,190457.0
2018-02-28 15:20:00,47.33,47.39,47.28,47.34,214058.0,42.9417,42.9961,42.8963,42.9508,214058.0
2018-02-28 15:30:00,47.35,47.37,47.22,47.28,239425.0,42.9598,42.978,42.8419,42.8963,239425.0
2018-02-28 15:40:00,47.27,47.29,47.1,47.13,373611.0,42.8873,42.9054,42.733,42.7602,373611.0
2018-02-28 15:50:00,47.12,47.21,47.09,47.15,905121.0,42.7512,42.8328,42.7239,42.7784,905121.0
2018-03-01 09:30:00,47.1,47.65,46.9,46.95,1110530.0,42.733,43.232,42.5516,42.5969,1110530.0
2018-03-01 09:40:00,46.95,46.95,46.21,46.6,774486.0,42.5969,42.5969,41.9255,42.2794,774486.0
2018-03-01 09:50:00,46.6,46.68,46.23,46.41,572064.0,42.2794,42.352,41.9437,42.107,572064.0
2018-03-01 10:00:00,46.39,46.93,46.37,46.74,489594.0,42.0888,42.5788,42.0707,42.4064,489594.0
2018-03-01 10:10:00,46.75,46.76,46.5,46.67,334655.0,42.4155,42.4245,42.1886,42.3429,334655.0
2018-03-01 10:20:00,46.67,46.76,46.52,46.69,335887.0,42.3429,42.4245,42.2068,42.361,335887.0
2018-03-01 10:30:00,46.69,46.83,46.63,46.76,313349.0,42.361,42.488,42.3066,42.4245,313349.0
2018-03-01 10:40:00,46.76,46.84,46.54,46.63,305132.0,42.4245,42.4971,42.2249,42.3066,305132.0
2018-03-01 10:50:00,46.63,46.63,46.4,46.45,273332.0,42.3066,42.3066,42.0979,42.1433,273332.0
2018-03-01 11:00:00,46.45,46.55,46.4,46.48,283703.0,42.1433,42.234,42.0979,42.1705,283703.0
2018-03-01 11:10:00,46.48,46.56,46.4,46.49,198762.0,42.1705,42.2431,42.0979,42.1796,198762.0
2018-03-01 11:20:00,46.49,46.6,46.19,46.33,396833.0,42.1796,42.2794,41.9074,42.0344,396833.0
2018-03-01 11:30:00,46.33,46.52,46.33,46.48,204658.0,42.0344,42.2068,42.0344,42.1705,204658.0
2018-03-01 11:40:00,46.49,46.58,46.44,46.46,195363.0,42.1796,42.2612,42.1342,42.1524,195363.0
2018-03-01 11:50:00,46.47,46.57,46.4,46.41,242828.0,42.1614,42.2522,42.0979,42.107,242828.0
2018-03-01 12:00:00,46.42,46.43,46.16,46.22,372283.0,42.1161,42.1251,41.8802,41.9346,372283.0
2018-03-01 12:10:00,46.22,46.27,45.95,45.97,430474.0,41.9346,41.98,41.6896,41.7078,430474.0
2018-03-01 12:20:00,45.96,46.22,45.86,46.21,288690.0,41.6987,41.9346,41.608,41.9255,288690.0
2018-03-01 12:30:00,46.21,46.21,45.93,46.08,208276.0,41.9255,41.9255,41.6715,41.8076,208276.0
2018-03-01 12:40:00,46.08,46.27,46.04,46.23,215774.0,41.8076,41.98,41.7713,41.9437,215774.0
2018-03-01 12:50:00,46.22,46.22,46.0,46.07,136394.0,41.9346,41.9346,41.735,41.7985,136394.0
2018-03-01 13:00:00,46.06,46.06,45.78,45.85,342300.0,41.7894,41.7894,41.5354,41.5989,342300.0
2018-03-01 13:10:00,45.86,45.9,45.71,45.85,345831.0,41.608,41.6443,41.4719,41.5989,345831.0
2018-03-01 13:20:00,45.87,46.09,45.81,45.98,212978.0,41.6171,41.8167,41.5626,41.7169,212978.0
2018-03-01 13:30:00,45.99,46.0,45.86,45.92,143885.0,41.7259,41.735,41.608,41.6624,143885.0
2018-03-01 13:40:00,45.91,45.93,45.7,45.75,205499.0,41.6533,41.6715,41.4628,41.5082,205499.0
2018-03-01 13:50:00,45.75,45.8,45.6,45.6,301708.0,41.5082,41.5535,41.3721,41.3721,301708.0
2018-03-01 14:00:00,45.6,45.61,45.33,45.46,631321.0,41.3721,41.3812,41.1271,41.2451,631321.0
2018-03-01 14:10:00,45.47,45.49,45.05,45.34,308620.0,41.2541,41.2723,40.8731,41.1362,308620.0
2018-03-01 14:20:00,45.33,45.57,45.32,45.57,268387.0,41.1271,41.3449,41.1181,41.3449,268387.0
2018-03-01 14:30:00,45.56,45.64,45.44,45.45,312578.0,41.3358,41.4084,41.2269,41.236,312578.0
2018-03-01 14:40:00,45.47,45.76,45.46,45.66,174204.0,41.2541,41.5173,41.2451,41.4265,174204.0
2018-03-01 14:50:00,45.66,45.79,45.63,45.74,144049.0,41.4265,41.5445,41.3993,41.4991,144049.0
2018-03-01 15:00:00,45.73,45.98,45.64,45.96,241507.0,41.49,41.7169,41.4084,41.6987,241507.0
2018-03-01 15:10:00,45.96,46.16,45.88,46.14,216016.0,41.6987,41.8802,41.6261,41.862,216016.0
2018-03-01 15:20:00,46.15,46.2,46.03,46.07,197363.0,41.8711,41.9165,41.7622,41.7985,197363.0
2018-03-01 15:30:00,46.07,46.14,45.81,45.82,309550.0,41.7985,41.862,41.5626,41.5717,309550.0
2018-03-01 15:40:00,45.81,46.11,45.75,46.04,528653.0,41.5626,41.8348,41.5082,41.7713,528653.0
2018-03-01 15:50:00,46.04,46.26,46.04,46.19,1332650.0,41.7713,41.9709,41.7713,41.9074,1332650.0
2018-03-02 09:30:00,42.93,43.9,42.5,42.73,4287349.0,38.9496,39.8297,38.5595,38.7682,4287349.0
2018-03-02 09:40:00,42.74,42.98,41.8,42.4,3116364.0,38.7773,38.995,37.9244,38.4688,3116364.0
2018-03-02 09:50:00,42.41,43.18,42.22,43.02,2255122.0,38.4779,39.1765,38.3055,39.0313,2255122.0
2018-03-02 10:00:00,43.05,43.37,42.64,42.73,1678876.0,39.0585,39.3489,38.6865,38.7682,1678876.0
2018-03-02 10:10:00,42.73,43.08,42.62,42.8,868420.0,38.7682,39.0857,38.6684,38.8317,868420.0
2018-03-02 10:20:00,42.8,43.46,42.68,43.11,1138773.0,38.8317,39.4305,38.7228,39.113,1138773.0
2018-03-02 10:30:00,43.1,43.3,42.89,42.97,811656.0,39.1039,39.2853,38.9134,38.9859,811656.0
2018-03-02 10:40:00,42.97,43.3,42.91,42.94,882106.0,38.9859,39.2853,38.9315,38.9587,882106.0
2018-03-02 10:50:00,42.95,43.01,42.7,42.79,703050.0,38.9678,39.0222,38.741,38.8226,703050.0
2018-03-02 11:00:00,42.79,42.9,42.52,42.67,826424.0,38.8226,38.9224,38.5777,38.7138,826424.0
2018-03-02 11:10:00,42.66,42.97,42.61,42.66,529743.0,38.7047,38.9859,38.6593,38.7047,529743.0
2018-03-02 11:20:00,42.66,43.13,42.63,43.07,445183.0,38.7047,39.1311,38.6775,39.0767,445183.0
2018-03-02 11:30:00,43.06,43.3,43.06,43.25,593445.0,39.0676,39.2853,39.0676,39.24,593445.0
2018-03-02 11:40:00,43.26,43.58,43.14,43.58,653155.0,39.249,39.5394,39.1402,39.5394,653155.0
2018-03-02 11:50:00,43.58,43.74,43.21,43.25,731218.0,39.5394,39.6845,39.2037,39.24,731218.0
2018-03-02 12:00:00,43.27,43.45,43.22,43.44,480966.0,39.2581,39.4214,39.2128,39.4124,480966.0
2018-03-02 12:10:00,43.44,43.8,43.05,43.07,543092.0,39.4124,39.739,39.0585,39.0767,543092.0
2018-03-02 12:20:00,43.07,43.35,43.04,43.32,234341.0,39.0767,39.3307,39.0494,39.3035,234341.0
2018-03-02 12:30:00,43.34,43.38,43.16,43.32,285759.0,39.3216,39.3579,39.1583,39.3035,285759.0
2018-03-02 12:40:00,43.31,43.78,43.25,43.67,491684.0,39.2944,39.7208,39.24,39.621,491684.0
2018-03-02 12:50:00,43.66,43.94,43.62,43.69,609954.0,39.612,39.866,39.5757,39.6392,609954.0
2018-03-02 13:00:00,43.69,43.77,43.52,43.7,722655.0,39.6392,39.7118,39.4849,39.6483,722655.0
2018-03-02 13:10:00,43.7,43.71,43.35,43.55,842818.0,39.6483,39.6573,39.3307,39.5122,842818.0
2018-03-02 13:20:00,43.58,43.64,43.26,43.33,433475.0,39.5394,39.5938,39.249,39.3126,433475.0
2018-03-02 13:30:00,43.32,43.41,43.1,43.16,300767.0,39.3035,39.3851,39.1039,39.1583,300767.0
2018-03-02 13:40:00,43.16,43.22,42.99,43.05,660619.0,39.1583,39.2128,39.0041,39.0585,660619.0
2018-03-02 13:50:00,43.08,43.18,42.91,43.16,276416.0,39.0857,39.1765,38.9315,39.1583,276416.0
2018-03-02 14:00:00,43.16,43.36,43.16,43.25,234915.0,39.1583,39.3398,39.1583,39.24,234915.0
2018-03-02 14:10:00,43.25,43.35,43.18,43.19,257670.0,39.24,39.3307,39.1765,39.1855,257670.0
2018-03-02 14:20:00,43.19,43.22,43.03,43.08,195334.0,39.1855,39.2128,39.0404,39.0857,195334.0
2018-03-02 14:30:00,43.09,43.32,43.04,43.32,199794.0,39.0948,39.3035,39.0494,39.3035,199794.0
2018-03-02 14:40:00,43.33,43.34,43.21,43.29,148325.0,39.3126,39.3216,39.2037,39.2763,148325.0
2018-03-02 14:50:00,43.3,43.33,43.04,43.06,253473.0,39.2853,39.3126,39.0494,39.0676,253473.0
2018-03-02 15:00:00,43.06,43.22,42.94,43.22,435064.0,39.0676,39.2128,38.9587,39.2128,435064.0
2018-03-02 15:10:00,43.22,43.27,43.1,43.24,211006.0,39.2128,39.2581,39.1039,39.2309,211006.0
2018-03-02 15:20:00,43.25,43.36,43.24,43.31,331756.0,39.24,39.3398,39.2309,39.2944,331756.0
2018-03-02 15:30:00,43.3,43.62,43.3,43.59,442596.0,39.2853,39.5757,39.2853,39.5485,442596.0
2018-03-02 15:40:00,43.6,43.75,43.53,43.71,654208.0,39.5575,39.6936,39.494,39.6573,654208.0
2018-03-02 15:50:00,43.72,43.99,43.67,43.8,1431138.0,39.6664,39.9114,39.621,39.739,1431138.0
2018-03-05 09:30:00,43.45,43.65,42.25,42.29,2205337.0,39.4214,39.6029,38.3327,38.369,2205337.0
2018-03-05 09:40:00,42.29,42.39,42.0,42.23,1496124.0,38.369,38.4597,38.1059,38.3145,1496124.0
2018-03-05 09:50:00,42.22,42.47,41.89,42.47,1824280.0,38.3055,38.5323,38.0061,38.5323,1824280.0
2018-03-05 10:00:00,42.47,42.55,42.23,42.24,654459.0,38.5323,38.6049,38.3145,38.3236,654459.0
2018-03-05 10:10:00,42.24,42.32,42.01,42.07,919872.0,38.3236,38.3962,38.1149,38.1694,919872.0
2018-03-05 10:20:00,42.07,42.28,42.04,42.26,557463.0,38.1694,38.3599,38.1422,38.3418,557463.0
2018-03-05 10:30:00,42.27,42.57,42.26,42.4,673233.0,38.3508,38.623,38.3418,38.4688,673233.0
2018-03-05 10:40:00,42.43,42.54,42.3,42.4,528184.0,38.496,38.5958,38.3781,38.4688,528184.0
2018-03-05 10:50:00,42.41,42.48,42.3,42.42,386001.0,38.4779,38.5414,38.3781,38.4869,386001.0
2018-03-05 11:00:00,42.42,42.64,42.39,42.5,469770.0,38.4869,38.6865,38.4597,38.5595,469770.0
2018-03-05 11:10:00,42.5,42.6,42.41,42.47,366521.0,38.5595,38.6502,38.4779,38.5323,366521.0
2018-03-05 11:20:00,42.49,42.59,42.45,42.47,345839.0,38.5504,38.6412,38.5142,38.5323,345839.0
2018-03-05 11:30:00,42.47,42.69,42.47,42.69,278523.0,38.5323,38.7319,38.5323,38.7319,278523.0
2018-03-05 11:40:00,42.69,42.93,42.68,42.91,672727.0,38.7319,38.9496,38.7228,38.9315,672727.0
2018-03-05 11:50:00,42.91,42.93,42.72,42.79,326139.0,38.9315,38.9496,38.7591,38.8226,326139.0
2018-03-05 12:00:00,42.79,42.98,42.76,42.86,324631.0,38.8226,38.995,38.7954,38.8861,324631.0
2018-03-05 12:10:00,42.86,42.95,42.82,42.83,237307.0,38.8861,38.9678,38.8498,38.8589,237307.0
2018-03-05 12:20:00,42.82,42.9,42.78,42.86,252929.0,38.8498,38.9224,38.8136,38.8861,252929.0
2018-03-05 12:30:00,42.86,42.94,42.82,42.93,168893.0,38.8861,38.9587,38.8498,38.9496,168893.0
2018-03-05 12:40:00,42.92,43.11,42.92,43.04,378113.0,38.9406,39.113,38.9406,39.0494,378113.0
2018-03-05 12:50:00,43.04,43.08,42.98,43.07,182761.0,39.0494,39.0857,38.995,39.0767,182761.0
2018-03-05 13:00:00,43.08,43.2,43.02,43.17,175191.0,39.0857,39.1946,39.0313,39.1674,175191.0
2018-03-05 13:10:00,43.16,43.27,43.11,43.13,184986.0,39.1583,39.2581,39.113,39.1311,184986.0
2018-03-05 13:20:00,43.14,43.16,42.98,43.05,223656.0,39.1402,39.1583,38.995,39.0585,223656.0
2018-03-05 13:30:00,43.05,43.1,43.02,43.08,207430.0,39.0585,39.1039,39.0313,39.0857,207430.0
2018-03-05 13:40:00,43.07,43.09,42.97,43.0,215659.0,39.0767,39.0948,38.9859,39.0132,215659.0
2018-03-05 13:50:00,43.0,43.04,42.98,43.01,194216.0,39.0132,39.0494,38.995,39.0222,194216.0
2018-03-05 14:00:00,43.01,43.05,42.9,42.97,236716.0,39.0222,39.0585,38.9224,38.9859,236716.0
2018-03-05 14:10:00,42.97,42.99,42.82,42.86,231598.0,38.9859,39.0041,38.8498,38.8861,231598.0
2018-03-05 14:20:00,42.86,42.98,42.85,42.93,153282.0,38.8861,38.995,38.8771,38.9496,153282.0
2018-03-05 14:30:00,42.93,43.06,42.93,43.02,166386.0,38.9496,39.0676,38.9496,39.0313,166386.0
2018-03-05 14:40:00,43.02,43.09,42.96,43.09,161166.0,39.0313,39.0948,38.9769,39.0948,161166.0
2018-03-05 14:50:00,43.09,43.14,43.01,43.1,291841.0,39.0948,39.1402,39.0222,39.1039,291841.0
2018-03-05 15:00:00,43.09,43.24,43.09,43.12,240527.0,39.0948,39.2309,39.0948,39.122,240527.0
2018-03-05 15:10:00,43.13,43.14,43.06,43.1,188850.0,39.1311,39.1402,39.0676,39.1039,188850.0
2018-03-05 15:20:00,43.11,43.13,42.98,43.03,312614.0,39.113,39.1311,38.995,39.0404,312614.0
2018-03-05 15:30:00,43.02,43.1,42.98,43.06,355746.0,39.0313,39.1039,38.995,39.0676,355746.0
2018-03-05 15:40:00,43.06,43.12,43.03,43.03,415298.0,39.0676,39.122,39.0404,39.0404,415298.0
2018-03-05 15:50:00,43.03,43.04,42.91,42.98,881392.0,39.0404,39.0494,38.9315,38.995,881392.0
2018-03-06 09:30:00,43.53,43.71,43.19,43.25,1807732.0,39.494,39.6573,39.1855,39.24,1807732.0
2018-03-06 09:40:00,43.24,43.4,43.09,43.3,694814.0,39.2309,39.3761,39.0948,39.2853,694814.0
2018-03-06 09:50:00,43.3,43.67,43.27,43.56,509144.0,39.2853,39.621,39.2581,39.5212,509144.0
2018-03-06 10:00:00,43.55,43.6,43.1,43.21,700134.0,39.5122,39.5575,39.1039,39.2037,700134.0
2018-03-06 10:10:00,43.21,43.43,43.11,43.33,597524.0,39.2037,39.4033,39.113,39.3126,597524.0
2018-03-06 10:20:00,43.34,43.38,43.18,43.35,342821.0,39.3216,39.3579,39.1765,39.3307,342821.0
2018-03-06 10:30:00,43.35,43.41,43.22,43.24,251955.0,39.3307,39.3851,39.2128,39.2309,251955.0
2018-03-06 10:40:00,43.24,43.38,43.15,43.18,319260.0,39.2309,39.3579,39.1492,39.1765,319260.0
2018-03-06 10:50:00,43.18,43.19,42.84,42.88,593689.0,39.1765,39.1855,38.868,38.9043,593689.0
2018-03-06 11:00:00,42.89,42.99,42.7,42.94,387507.0,38.9134,39.0041,38.741,38.9587,387507.0
2018-03-06 11:10:00,42.95,42.98,42.81,42.9,182607.0,38.9678,38.995,38.8408,38.9224,182607.0
2018-03-06 11:20:00,42.89,42.9,42.69,42.78,276325.0,38.9134,38.9224,38.7319,38.8136,276325.0
2018-03-06 11:30:00,42.79,43.04,42.77,42.94,302530.0,38.8226,39.0494,38.8045,38.9587,302530.0
2018-03-06 11:40:00,42.94,43.02,42.9,42.97,217337.0,38.9587,39.0313,38.9224,38.9859,217337.0
2018-03-06 11:50:00,42.97,42.99,42.83,42.94,234957.0,38.9859,39.0041,38.8589,38.9587,234957.0
2018-03-06 12:00:00,42.94,43.13,42.94,43.03,477425.0,38.9587,39.1311,38.9587,39.0404,477425.0
2018-03-06 12:10:00,43.04,43.13,42.97,43.04,208078.0,39.0494,39.1311,38.9859,39.0494,208078.0
2018-03-06 12:20:00,43.04,43.06,42.89,42.96,165818.0,39.0494,39.0676,38.9134,38.9769,165818.0
2018-03-06 12:30:00,42.96,43.0,42.9,43.0,116261.0,38.9769,39.0132,38.9224,39.0132,116261.0
2018-03-06 12:40:00,42.99,43.22,42.95,43.22,193476.0,39.0041,39.2128,38.9678,39.2128,193476.0
2018-03-06 12:50:00,43.21,43.37,43.19,43.29,321835.0,39.2037,39.3489,39.1855,39.2763,321835.0
2018-03-06 13:00:00,43.3,43.4,43.18,43.19,235956.0,39.2853,39.3761,39.1765,39.1855,235956.0
2018-03-06 13:10:00,43.18,43.26,43.14,43.15,146490.0,39.1765,39.249,39.1402,39.1492,146490.0
2018-03-06 13:20:00,43.15,43.24,43.08,43.24,202559.0,39.1492,39.2309,39.0857,39.2309,202559.0
2018-03-06 13:30:00,43.23,43.27,43.04,43.05,128787.0,39.2218,39.2581,39.0494,39.0585,128787.0
2018-03-06 13:40:00,43.05,43.14,43.05,43.05,144721.0,39.0585,39.1402,39.0585,39.0585,144721.0
2018-03-06 13:50:00,43.05,43.06,42.91,42.97,155359.0,39.0585,39.0676,38.9315,38.9859,155359.0
2018-03-06 14:00:00,42.97,43.01,42.86,42.91,146499.0,38.9859,39.0222,38.8861,38.9315,146499.0
2018-03-06 14:10:00,42.91,42.98,42.89,42.95,88420.0,38.9315,38.995,38.9134,38.9678,88420.0
2018-03-06 14:20:00,42.96,43.03,42.95,42.98,117988.0,38.9769,39.0404,38.9678,38.995,117988.0
2018-03-06 14:30:00,42.99,43.05,42.97,43.02,113915.0,39.0041,39.0585,38.9859,39.0313,113915.0
2018-03-06 14:40:00,43.02,43.11,43.01,43.09,114244.0,39.0313,39.113,39.0222,39.0948,114244.0
2018-03-06 14:50:00,43.09,43.09,43.02,43.07,98859.0,39.0948,39.0948,39.0313,39.0767,98859.0
2018-03-06 15:00:00,43.07,43.11,42.97,43.0,129545.0,39.0767,39.113,38.9859,39.0132,129545.0
2018-03-06 15:10:00,42.99,43.04,42.98,43.0,126422.0,39.0041,39.0494,38.995,39.0132,126422.0
2018-03-06 15:20:00,43.0,43.06,42.98,43.02,101342.0,39.0132,39.0676,38.995,39.0313,101342.0
2018-03-06 15:30:00,43.02,43.09,43.01,43.01,133518.0,39.0313,39.0948,39.0222,39.0222,133518.0
2018-03-06 15:40:00,43.02,43.06,43.0,43.02,233270.0,39.0313,39.0676,39.0132,39.0313,233270.0
2018-03-06 15:50:00,43.02,43.15,43.02,43.13,578300.0,39.0313,39.1492,39.0313,39.1311,578300.0
2018-03-07 09:30:00,42.8,43.25,42.61,43.22,913038.0,38.8317,39.24,38.6593,39.2128,913038.0
2018-03-07 09:40:00,43.21,43.43,43.0,43.07,643599.0,39.2037,39.4033,39.0132,39.0767,643599.0
2018-03-07 09:50:00,43.08,43.17,42.93,42.94,320005.0,39.0857,39.1674,38.9496,38.9587,320005.0
2018-03-07 10:00:00,42.93,43.0,42.84,42.98,264448.0,38.9496,39.0132,38.868,38.995,264448.0
2018-03-07 10:10:00,42.98,43.0,42.8,42.95,273073.0,38.995,39.0132,38.8317,38.9678,273073.0
2018-03-07 10:20:00,42.94,43.12,42.91,43.12,188796.0,38.9587,39.122,38.9315,39.122,188796.0
2018-03-07 10:30:00,43.12,43.31,43.04,43.27,217265.0,39.122,39.2944,39.0494,39.2581,217265.0
2018-03-07 10:40:00,43.28,43.32,43.17,43.31,261369.0,39.2672,39.3035,39.1674,39.2944,261369.0
2018-03-07 10:50:00,43.31,43.42,43.25,43.4,238835.0,39.2944,39.3942,39.24,39.3761,238835.0
2018-03-07 11:00:00,43.39,43.44,43.31,43.38,214394.0,39.367,39.4124,39.2944,39.3579,214394.0
2018-03-07 11:10:00,43.39,43.39,43.07,43.08,168585.0,39.367,39.367,39.0767,39.0857,168585.0
2018-03-07 11:20:00,43.09,43.24,43.05,43.24,197697.0,39.0948,39.2309,39.0585,39.2309,197697.0
2018-03-07 11:30:00,43.24,43.3,43.14,43.21,154738.0,39.2309,39.2853,39.1402,39.2037,154738.0
2018-03-07 11:40:00,43.2,43.27,43.14,43.17,148234.0,39.1946,39.2581,39.1402,39.1674,148234.0
2018-03-07 11:50:00,43.16,43.19,43.06,43.06,102244.0,39.1583,39.1855,39.0676,39.0676,102244.0
2018-03-07 12:00:00,43.06,43.17,43.05,43.06,245165.0,39.0676,39.1674,39.0585,39.0676,245165.0
2018-03-07 12:10:00,43.07,43.19,43.02,43.15,149373.0,39.0767,39.1855,39.0313,39.1492,149373.0
2018-03-07 12:20:00,43.16,43.31,43.1,43.27,136610.0,39.1583,39.2944,39.1039,39.2581,136610.0
2018-03-07 12:30:00,43.27,43.31,43.17,43.24,105507.0,39.2581,39.2944,39.1674,39.2309,105507.0
2018-03-07 12:40:00,43.24,43.4,43.22,43.34,206496.0,39.2309,39.3761,39.2128,39.3216,206496.0
2018-03-07 12:50:00,43.34,43.36,43.29,43.32,107650.0,39.3216,39.3398,39.2763,39.3035,107650.0
2018-03-07 13:00:00,43.32,43.37,43.27,43.33,190027.0,39.3035,39.3489,39.2581,39.3126,190027.0
2018-03-07 13:10:00,43.34,43.39,43.29,43.38,151890.0,39.3216,39.367,39.2763,39.3579,151890.0
2018-03-07 13:20:00,43.39,43.61,43.38,43.61,265864.0,39.367,39.5666,39.3579,39.5666,265864.0
2018-03-07 13:30:00,43.61,43.64,43.51,43.58,125313.0,39.5666,39.5938,39.4759,39.5394,125313.0
2018-03-07 13:40:00,43.58,43.61,43.5,43.53,154321.0,39.5394,39.5666,39.4668,39.494,154321.0
2018-03-07 13:50:00,43.54,43.57,43.5,43.51,72371.0,39.5031,39.5303,39.4668,39.4759,72371.0
2018-03-07 14:00:00,43.51,43.61,43.41,43.59,136775.0,39.4759,39.5666,39.3851,39.5485,136775.0
2018-03-07 14:10:00,43.6,43.9,43.59,43.89,363381.0,39.5575,39.8297,39.5485,39.8206,363381.0
2018-03-07 14:20:00,43.89,43.97,43.77,43.91,281210.0,39.8206,39.8932,39.7118,39.8388,281210.0
2018-03-07 14:30:00,43.91,44.14,43.89,44.08,381926.0,39.8388,40.0475,39.8206,39.993,381926.0
2018-03-07 14:40:00,44.08,44.17,44.05,44.14,227914.0,39.993,40.0747,39.9658,40.0475,227914.0
2018-03-07 14:50:00,44.14,44.18,44.05,44.11,230454.0,40.0475,40.0837,39.9658,40.0202,230454.0
2018-03-07 15:00:00,44.09,44.3,44.09,44.23,304868.0,40.0021,40.1926,40.0021,40.1291,304868.0
2018-03-07 15:10:00,44.23,44.38,44.22,44.33,438884.0,40.1291,40.2652,40.12,40.2198,438884.0
2018-03-07 15:20:00,44.32,44.43,44.28,44.42,265609.0,40.2108,40.3106,40.1745,40.3015,265609.0
2018-03-07 15:30:00,44.43,44.49,44.41,44.46,297471.0,40.3106,40.365,40.2924,40.3378,297471.0
2018-03-07 15:40:00,44.46,44.54,44.44,44.45,414328.0,40.3378,40.4104,40.3196,40.3287,414328.0
2018-03-07 15:50:00,44.45,44.48,44.39,44.41,812806.0,40.3287,40.3559,40.2743,40.2924,812806.0
2018-03-08 09:30:00,44.51,45.27,44.5,45.14,1448123.0,40.3832,41.0727,40.3741,40.9547,1448123.0
2018-03-08 09:40:00,45.13,45.45,45.06,45.25,771689.0,40.9457,41.236,40.8822,41.0545,771689.0
2018-03-08 09:50:00,45.26,45.43,45.17,45.31,552360.0,41.0636,41.2179,40.982,41.109,552360.0
2018-03-08 10:00:00,45.31,45.32,44.87,44.91,581503.0,41.109,41.1181,40.7098,40.7461,581503.0
2018-03-08 10:10:00,44.92,45.02,44.75,44.81,509381.0,40.7551,40.8459,40.6009,40.6553,509381.0
2018-03-08 10:20:00,44.81,44.96,44.78,44.85,228266.0,40.6553,40.7914,40.6281,40.6916,228266.0
2018-03-08 10:30:00,44.85,45.09,44.81,44.83,255673.0,40.6916,40.9094,40.6553,40.6735,255673.0
2018-03-08 10:40:00,44.83,45.17,44.82,45.04,298649.0,40.6735,40.982,40.6644,40.864,298649.0
2018-03-08 10:50:00,45.04,45.24,45.02,45.2,299210.0,40.864,41.0455,40.8459,41.0092,299210.0
2018-03-08 11:00:00,45.2,45.44,45.16,45.33,392063.0,41.0092,41.2269,40.9729,41.1271,392063.0
2018-03-08 11:10:00,45.33,45.44,45.31,45.31,283760.0,41.1271,41.2269,41.109,41.109,283760.0
2018-03-08 11:20:00,45.31,45.53,45.27,45.45,305460.0,41.109,41.3086,41.0727,41.236,305460.0
2018-03-08 11:30:00,45.44,45.5,45.25,45.27,289806.0,41.2269,41.2814,41.0545,41.0727,289806.0
2018-03-08 11:40:00,45.27,45.27,45.03,45.11,424554.0,41.0727,41.0727,40.8549,40.9275,424554.0
2018-03-08 11:50:00,45.1,45.17,44.98,45.05,230251.0,40.9184,40.982,40.8096,40.8731,230251.0
2018-03-08 12:00:00,45.05,45.16,45.01,45.03,165883.0,40.8731,40.9729,40.8368,40.8549,165883.0
2018-03-08 12:10:00,45.03,45.12,44.91,45.11,364341.0,40.8549,40.9366,40.7461,40.9275,364341.0
2018-03-08 12:20:00,45.12,45.18,44.96,45.09,221858.0,40.9366,40.991,40.7914,40.9094,221858.0
2018-03-08 12:30:00,45.09,45.31,45.06,45.27,424611.0,40.9094,41.109,40.8822,41.0727,424611.0
2018-03-08 12:40:00,45.27,45.41,45.21,45.36,249384.0,41.0727,41.1997,41.0183,41.1543,249384.0
2018-03-08 12:50:00,45.36,45.39,45.22,45.36,182152.0,41.1543,41.1816,41.0273,41.1543,182152.0
2018-03-08 13:00:00,45.36,45.37,45.2,45.32,223750.0,41.1543,41.1634,41.0092,41.1181,223750.0
2018-03-08 13:10:00,45.32,45.37,45.19,45.24,198756.0,41.1181,41.1634,41.0001,41.0455,198756.0
2018-03-08 13:20:00,45.24,45.27,45.04,45.13,157304.0,41.0455,41.0727,40.864,40.9457,157304.0
2018-03-08 13:30:00,45.14,45.15,45.01,45.05,184878.0,40.9547,40.9638,40.8368,40.8731,184878.0
2018-03-08 13:40:00,45.05,45.15,45.03,45.05,113012.0,40.8731,40.9638,40.8549,40.8731,113012.0
2018-03-08 13:50:00,45.05,45.36,45.04,45.36,221784.0,40.8731,41.1543,40.864,41.1543,221784.0
2018-03-08 14:00:00,45.37,45.4,45.27,45.35,246463.0,41.1634,41.1906,41.0727,41.1453,246463.0
2018-03-08 14:10:00,45.35,45.58,45.31,45.52,361748.0,41.1453,41.3539,41.109,41.2995,361748.0
2018-03-08 14:20:00,45.52,45.6,45.37,45.58,175260.0,41.2995,41.3721,41.1634,41.3539,175260.0
2018-03-08 14:30:00,45.57,45.71,45.53,45.56,199853.0,41.3449,41.4719,41.3086,41.3358,199853.0
2018-03-08 14:40:00,45.57,45.58,45.25,45.32,372178.0,41.3449,41.3539,41.0545,41.1181,372178.0
2018-03-08 14:50:00,45.31,45.32,45.14,45.16,291868.0,41.109,41.1181,40.9547,40.9729,291868.0
2018-03-08 15:00:00,45.16,45.32,45.15,45.26,238390.0,40.9729,41.1181,40.9638,41.0636,238390.0
2018-03-08 15:10:00,45.26,45.34,45.24,45.31,148479.0,41.0636,41.1362,41.0455,41.109,148479.0
2018-03-08 15:20:00,45.32,45.41,45.23,45.26,195545.0,41.1181,41.1997,41.0364,41.0636,195545.0
2018-03-08 15:30:00,45.25,45.35,45.19,45.29,211972.0,41.0545,41.1453,41.0001,41.0908,211972.0
2018-03-08 15:40:00,45.29,45.31,45.19,45.25,280974.0,41.0908,41.109,41.0001,41.0545,280974.0
2018-03-08 15:50:00,45.25,45.41,45.25,45.38,517444.0,41.0545,41.1997,41.0545,41.1725,517444.0
2018-03-09 09:30:00,45.79,46.13,45.67,45.92,1060171.0,41.5445,41.853,41.4356,41.6624,1060171.0
2018-03-09 09:40:00,45.91,45.93,45.42,45.54,436434.0,41.6533,41.6715,41.2088,41.3177,436434.0
2018-03-09 09:50:00,45.54,45.61,45.38,45.46,329305.0,41.3177,41.3812,41.1725,41.2451,329305.0
2018-03-09 10:00:00,45.47,45.72,45.38,45.67,586538.0,41.2541,41.481,41.1725,41.4356,586538.0
2018-03-09 10:10:00,45.68,45.85,45.6,45.79,372450.0,41.4447,41.5989,41.3721,41.5445,372450.0
2018-03-09 10:20:00,45.78,45.79,45.54,45.6,270678.0,41.5354,41.5445,41.3177,41.3721,270678.0
2018-03-09 10:30:00,45.59,45.86,45.56,45.83,274264.0,41.363,41.608,41.3358,41.5808,274264.0
2018-03-09 10:40:00,45.83,45.85,45.67,45.69,177279.0,41.5808,41.5989,41.4356,41.4537,177279.0
2018-03-09 10:50:00,45.7,45.82,45.55,45.57,191306.0,41.4628,41.5717,41.3267,41.3449,191306.0
2018-03-09 11:00:00,45.57,45.64,45.54,45.55,156959.0,41.3449,41.4084,41.3177,41.3267,156959.0
2018-03-09 11:10:00,45.55,45.61,45.46,45.6,184208.0,41.3267,41.3812,41.2451,41.3721,184208.0
2018-03-09 11:20:00,45.59,45.59,45.39,45.48,286029.0,41.363,41.363,41.1816,41.2632,286029.0
2018-03-09 11:30:00,45.47,45.54,45.41,45.53,168850.0,41.2541,41.3177,41.1997,41.3086,168850.0
2018-03-09 11:40:00,45.53,45.54,45.4,45.49,98787.0,41.3086,41.3177,41.1906,41.2723,98787.0
2018-03-09 11:50:00,45.48,45.63,45.48,45.56,156662.0,41.2632,41.3993,41.2632,41.3358,156662.0
2018-03-09 12:00:00,45.56,45.62,45.55,45.59,96029.0,41.3358,41.3902,41.3267,41.363,96029.0
2018-03-09 12:10:00,45.59,45.64,45.57,45.61,142907.0,41.363,41.4084,41.3449,41.3812,142907.0
2018-03-09 12:20:00,45.61,45.62,45.53,45.57,116941.0,41.3812,41.3902,41.3086,41.3449,116941.0
2018-03-09 12:30:00,45.58,45.63,45.29,45.3,300030.0,41.3539,41.3993,41.0908,41.0999,300030.0
2018-03-09 12:40:00,45.29,45.55,45.29,45.52,247348.0,41.0908,41.3267,41.0908,41.2995,247348.0
2018-03-09 12:50:00,45.52,45.59,45.48,45.55,172221.0,41.2995,41.363,41.2632,41.3267,172221.0
2018-03-09 13:00:00,45.54,45.57,45.45,45.49,97566.0,41.3177,41.3449,41.236,41.2723,97566.0
2018-03-09 13:10:00,45.5,45.6,45.47,45.58,129498.0,41.2814,41.3721,41.2541,41.3539,129498.0
2018-03-09 13:20:00,45.58,45.63,45.55,45.56,111084.0,41.3539,41.3993,41.3267,41.3358,111084.0
2018-03-09 13:30:00,45.57,45.64,45.5,45.64,137827.0,41.3449,41.4084,41.2814,41.4084,137827.0
2018-03-09 13:40:00,45.63,45.65,45.58,45.63,86499.0,41.3993,41.4175,41.3539,41.3993,86499.0
2018-03-09 13:50:00,45.62,45.65,45.58,45.64,87978.0,41.3902,41.4175,41.3539,41.4084,87978.0
2018-03-09 14:00:00,45.63,45.64,45.59,45.61,80758.0,41.3993,41.4084,41.363,41.3812,80758.0
2018-03-09 14:10:00,45.61,45.65,45.6,45.62,106640.0,41.3812,41.4175,41.3721,41.3902,106640.0
2018-03-09 14:20:00,45.62,45.62,45.53,45.58,101834.0,41.3902,41.3902,41.3086,41.3539,101834.0
2018-03-09 14:30:00,45.59,45.61,45.51,45.53,110174.0,41.363,41.3812,41.2904,41.3086,110174.0
2018-03-09 14:40:00,45.53,45.6,45.5,45.58,125066.0,41.3086,41.3721,41.2814,41.3539,125066.0
2018-03-09 14:50:00,45.58,45.62,45.56,45.62,80998.0,41.3539,41.3902,41.3358,41.3902,80998.0
2018-03-09 15:00:00,45.62,45.62,45.5,45.51,127059.0,41.3902,41.3902,41.2814,41.2904,127059.0
2018-03-09 15:10:00,45.5,45.56,45.49,45.54,101216.0,41.2814,41.3358,41.2723,41.3177,101216.0
2018-03-09 15:20:00,45.54,45.54,45.49,45.54,153821.0,41.3177,41.3177,41.2723,41.3177,153821.0
2018-03-09 15:30:00,45.54,45.58,45.5,45.53,236485.0,41.3177,41.3539,41.2814,41.3086,236485.0
2018-03-09 15:40:00,45.54,45.56,45.48,45.52,251087.0,41.3177,41.3358,41.2632,41.2995,251087.0
2018-03-09 15:50:00,45.52,45.72,45.52,45.71,743752.0,41.2995,41.481,41.2995,41.4719,743752.0
2018-03-12 09:30:00,46.02,46.18,45.74,46.13,587483.0,41.7531,41.8983,41.4991,41.853,587483.0
2018-03-12 09:40:00,46.13,46.17,45.92,45.96,234811.0,41.853,41.8892,41.6624,41.6987,234811.0
2018-03-12 09:50:00,45.97,46.24,45.88,46.06,509409.0,41.7078,41.9528,41.6261,41.7894,509409.0
2018-03-12 10:00:00,46.08,46.31,46.07,46.13,388018.0,41.8076,42.0163,41.7985,41.853,388018.0
2018-03-12 10:10:00,46.13,46.2,46.01,46.09,163841.0,41.853,41.9165,41.7441,41.8167,163841.0
2018-03-12 10:20:00,46.09,46.15,46.0,46.02,138073.0,41.8167,41.8711,41.735,41.7531,138073.0
2018-03-12 10:30:00,46.02,46.08,45.89,45.95,500965.0,41.7531,41.8076,41.6352,41.6896,500965.0
2018-03-12 10:40:00,45.96,46.05,45.79,45.83,319662.0,41.6987,41.7804,41.5445,41.5808,319662.0
2018-03-12 10:50:00,45.83,45.88,45.74,45.78,359755.0,41.5808,41.6261,41.4991,41.5354,359755.0
2018-03-12 11:00:00,45.78,45.81,45.7,45.71,233076.0,41.5354,41.5626,41.4628,41.4719,233076.0
2018-03-12 11:10:00,45.71,45.71,45.54,45.67,250602.0,41.4719,41.4719,41.3177,41.4356,250602.0
2018-03-12 11:20:00,45.67,45.69,45.46,45.49,259734.0,41.4356,41.4537,41.2451,41.2723,259734.0
2018-03-12 11:30:00,45.49,45.68,45.45,45.62,217354.0,41.2723,41.4447,41.236,41.3902,217354.0
2018-03-12 11:40:00,45.63,45.78,45.63,45.78,246596.0,41.3993,41.5354,41.3993,41.5354,246596.0
2018-03-12 11:50:00,45.78,45.89,45.77,45.84,158002.0,41.5354,41.6352,41.5263,41.5898,158002.0
2018-03-12 12:00:00,45.85,45.9,45.81,45.89,112541.0,41.5989,41.6443,41.5626,41.6352,112541.0
2018-03-12 12:10:00,45.89,45.89,45.77,45.79,91854.0,41.6352,41.6352,41.5263,41.5445,91854.0
2018-03-12 12:20:00,45.78,45.78,45.64,45.76,123252.0,41.5354,41.5354,41.4084,41.5173,123252.0
2018-03-12 12:30:00,45.76,45.88,45.76,45.84,122267.0,41.5173,41.6261,41.5173,41.5898,122267.0
2018-03-12 12:40:00,45.85,45.94,45.82,45.91,138003.0,41.5989,41.6806,41.5717,41.6533,138003.0
2018-03-12 12:50:00,45.91,46.0,45.91,45.99,278569.0,41.6533,41.735,41.6533,41.7259,278569.0
2018-03-12 13:00:00,45.99,46.0,45.97,46.0,186264.0,41.7259,41.735,41.7078,41.735,186264.0
2018-03-12 13:10:00,46.0,46.12,45.96,46.0,169321.0,41.735,41.8439,41.6987,41.735,169321.0
2018-03-12 13:20:00,45.99,46.08,45.97,46.02,93739.0,41.7259,41.8076,41.7078,41.7531,93739.0
2018-03-12 13:30:00,46.02,46.09,46.0,46.09,80959.0,41.7531,41.8167,41.735,41.8167,80959.0
2018-03-12 13:40:00,46.09,46.1,46.0,46.01,103835.0,41.8167,41.8257,41.735,41.7441,103835.0
2018-03-12 13:50:00,46.02,46.02,45.91,45.92,85550.0,41.7531,41.7531,41.6533,41.6624,85550.0
2018-03-12 14:00:00,45.93,45.98,45.89,45.92,75637.0,41.6715,41.7169,41.6352,41.6624,75637.0
2018-03-12 14:10:00,45.91,45.93,45.8,45.85,119185.0,41.6533,41.6715,41.5535,41.5989,119185.0
2018-03-12 14:20:00,45.85,45.93,45.82,45.93,77473.0,41.5989,41.6715,41.5717,41.6715,77473.0
2018-03-12 14:30:00,45.94,46.0,45.91,45.97,76556.0,41.6806,41.735,41.6533,41.7078,76556.0
2018-03-12 14:40:00,45.97,45.98,45.88,45.92,157714.0,41.7078,41.7169,41.6261,41.6624,157714.0
2018-03-12 14:50:00,45.91,46.06,45.91,46.04,116089.0,41.6533,41.7894,41.6533,41.7713,116089.0
2018-03-12 15:00:00,46.04,46.09,46.0,46.02,91699.0,41.7713,41.8167,41.735,41.7531,91699.0
2018-03-12 15:10:00,46.02,46.03,45.97,45.99,73249.0,41.7531,41.7622,41.7078,41.7259,73249.0
2018-03-12 15:20:00,46.0,46.0,45.95,45.97,114473.0,41.735,41.735,41.6896,41.7078,114473.0
2018-03-12 15:30:00,45.97,46.04,45.96,46.03,137110.0,41.7078,41.7713,41.6987,41.7622,137110.0
2018-03-12 15:40:00,46.03,46.05,46.01,46.03,205745.0,41.7622,41.7804,41.7441,41.7622,205745.0
2018-03-12 15:50:00,46.02,46.11,45.99,46.01,560683.0,41.7531,41.8348,41.7259,41.7441,560683.0
2018-03-13 09:30:00,46.0,46.0,45.31,45.34,799407.0,41.735,41.735,41.109,41.1362,799407.0
2018-03-13 09:40:00,45.34,45.37,44.87,44.96,1004835.0,41.1362,41.1634,40.7098,40.7914,1004835.0
2018-03-13 09:50:00,44.97,45.1,44.76,44.9,627506.0,40.8005,40.9184,40.61,40.737,627506.0
2018-03-13 10:00:00,44.9,44.9,44.72,44.83,574349.0,40.737,40.737,40.5737,40.6735,574349.0
2018-03-13 10:10:00,44.83,44.88,44.71,44.75,487600.0,40.6735,40.7188,40.5646,40.6009,487600.0
2018-03-13 10:20:00,44.74,44.81,44.54,44.73,570104.0,40.5918,40.6553,40.4104,40.5828,570104.0
2018-03-13 10:30:00,44.72,44.77,44.46,44.47,376687.0,40.5737,40.619,40.3378,40.3469,376687.0
2018-03-13 10:40:00,44.47,44.64,44.31,44.4,488899.0,40.3469,40.5011,40.2017,40.2834,488899.0
2018-03-13 10:50:00,44.41,44.5,44.1,44.21,549818.0,40.2924,40.3741,40.0112,40.111,549818.0
2018-03-13 11:00:00,44.22,44.3,43.94,44.01,721628.0,40.12,40.1926,39.866,39.9295,721628.0
2018-03-13 11:10:00,44.01,44.2,43.9,44.19,497970.0,39.9295,40.1019,39.8297,40.0928,497970.0
2018-03-13 11:20:00,44.18,44.3,44.08,44.15,262329.0,40.0837,40.1926,39.993,40.0565,262329.0
2018-03-13 11:30:00,44.16,44.32,44.15,44.31,413740.0,40.0656,40.2108,40.0565,40.2017,413740.0
2018-03-13 11:40:00,44.3,44.5,44.29,44.48,277067.0,40.1926,40.3741,40.1836,40.3559,277067.0
2018-03-13 11:50:00,44.48,44.58,44.38,44.38,290490.0,40.3559,40.4467,40.2652,40.2652,290490.0
2018-03-13 12:00:00,44.38,44.4,44.06,44.13,259142.0,40.2652,40.2834,39.9749,40.0384,259142.0
2018-03-13 12:10:00,44.12,44.31,44.11,44.27,209902.0,40.0293,40.2017,40.0202,40.1654,209902.0
2018-03-13 12:20:00,44.27,44.34,44.22,44.26,187746.0,40.1654,40.2289,40.12,40.1563,187746.0
2018-03-13 12:30:00,44.26,44.38,44.25,44.37,153691.0,40.1563,40.2652,40.1473,40.2561,153691.0
2018-03-13 12:40:00,44.36,44.46,44.3,44.46,257286.0,40.2471,40.3378,40.1926,40.3378,257286.0
2018-03-13 12:50:00,44.45,44.6,44.45,44.51,403818.0,40.3287,40.4648,40.3287,40.3832,403818.0
2018-03-13 13:00:00,44.52,44.69,44.51,44.64,367242.0,40.3922,40.5465,40.3832,40.5011,367242.0
2018-03-13 13:10:00,44.64,44.7,44.6,44.68,192413.0,40.5011,40.5555,40.4648,40.5374,192413.0
2018-03-13 13:20:00,44.68,44.8,44.6,44.6,469037.0,40.5374,40.6463,40.4648,40.4648,469037.0
2018-03-13 13:30:00,44.61,44.68,44.58,44.64,117538.0,40.4739,40.5374,40.4467,40.5011,117538.0
2018-03-13 13:40:00,44.64,44.65,44.5,44.52,124477.0,40.5011,40.5102,40.3741,40.3922,124477.0
2018-03-13 13:50:00,44.51,44.53,44.4,44.47,152297.0,40.3832,40.4013,40.2834,40.3469,152297.0
2018-03-13 14:00:00,44.47,44.53,44.41,44.46,138794.0,40.3469,40.4013,40.2924,40.3378,138794.0
2018-03-13 14:10:00,44.45,44.47,44.29,44.35,175354.0,40.3287,40.3469,40.1836,40.238,175354.0
2018-03-13 14:20:00,44.35,44.36,44.26,44.3,127035.0,40.238,40.2471,40.1563,40.1926,127035.0
2018-03-13 14:30:00,44.31,44.41,44.29,44.35,173455.0,40.2017,40.2924,40.1836,40.238,173455.0
2018-03-13 14:40:00,44.35,44.5,44.34,44.43,270652.0,40.238,40.3741,40.2289,40.3106,270652.0
2018-03-13 14:50:00,44.44,44.62,44.41,44.6,332992.0,40.3196,40.483,40.2924,40.4648,332992.0
2018-03-13 15:00:00,44.6,44.64,44.47,44.52,254362.0,40.4648,40.5011,40.3469,40.3922,254362.0
2018-03-13 15:10:00,44.52,44.53,44.42,44.45,185362.0,40.3922,40.4013,40.3015,40.3287,185362.0
2018-03-13 15:20:00,44.46,44.46,44.34,44.35,221637.0,40.3378,40.3378,40.2289,40.238,221637.0
2018-03-13 15:30:00,44.35,44.4,44.25,44.29,306930.0,40.238,40.2834,40.1473,40.1836,306930.0
2018-03-13 15:40:00,44.3,44.37,44.26,44.32,446586.0,40.1926,40.2561,40.1563,40.2108,446586.0
2018-03-13 15:50:00,44.31,44.44,44.29,44.32,848214.0,40.2017,40.3196,40.1836,40.2108,848214.0
2018-03-14 09:30:00,44.77,45.15,44.75,44.89,1235753.0,40.619,40.9638,40.6009,40.7279,1235753.0
2018-03-14 09:40:00,44.88,44.96,44.69,44.76,421831.0,40.7188,40.7914,40.5465,40.61,421831.0
2018-03-14 09:50:00,44.76,44.88,44.73,44.8,353934.0,40.61,40.7188,40.5828,40.6463,353934.0
2018-03-14 10:00:00,44.8,45.06,44.79,44.79,383912.0,40.6463,40.8822,40.6372,40.6372,383912.0
2018-03-14 10:10:00,44.81,44.9,44.53,44.54,319677.0,40.6553,40.737,40.4013,40.4104,319677.0
2018-03-14 10:20:00,44.55,44.63,44.45,44.59,331479.0,40.4194,40.492,40.3287,40.4557,331479.0
2018-03-14 10:30:00,44.59,44.66,44.51,44.61,194583.0,40.4557,40.5192,40.3832,40.4739,194583.0
2018-03-14 10:40:00,44.61,44.8,44.59,44.75,227491.0,40.4739,40.6463,40.4557,40.6009,227491.0
2018-03-14 10:50:00,44.76,44.76,44.64,44.72,133315.0,40.61,40.61,40.5011,40.5737,133315.0
2018-03-14 11:00:00,44.72,44.75,44.52,44.6,159734.0,40.5737,40.6009,40.3922,40.4648,159734.0
2018-03-14 11:10:00,44.59,44.59,44.38,44.43,218190.0,40.4557,40.4557,40.2652,40.3106,218190.0
2018-03-14 11:20:00,44.43,44.53,44.31,44.48,343016.0,40.3106,40.4013,40.2017,40.3559,343016.0
2018-03-14 11:30:00,44.48,44.57,44.27,44.36,268239.0,40.3559,40.4376,40.1654,40.2471,268239.0
2018-03-14 11:40:00,44.36,44.4,44.3,44.32,229268.0,40.2471,40.2834,40.1926,40.2108,229268.0
2018-03-14 11:50:00,44.33,44.53,44.33,44.43,169959.0,40.2198,40.4013,40.2198,40.3106,169959.0
2018-03-14 12:00:00,44.43,44.5,44.29,44.3,175352.0,40.3106,40.3741,40.1836,40.1926,175352.0
2018-03-14 12:10:00,44.29,44.54,44.27,44.53,148144.0,40.1836,40.4104,40.1654,40.4013,148144.0
2018-03-14 12:20:00,44.52,44.53,44.43,44.49,122891.0,40.3922,40.4013,40.3106,40.365,122891.0
2018-03-14 12:30:00,44.49,44.64,44.45,44.6,179231.0,40.365,40.5011,40.3287,40.4648,179231.0
2018-03-14 12:40:00,44.59,44.64,44.52,44.58,136879.0,40.4557,40.5011,40.3922,40.4467,136879.0
2018-03-14 12:50:00,44.57,44.65,44.53,44.6,99062.0,40.4376,40.5102,40.4013,40.4648,99062.0
2018-03-14 13:00:00,44.59,44.65,44.55,44.58,99791.0,40.4557,40.5102,40.4194,40.4467,99791.0
2018-03-14 13:10:00,44.59,44.63,44.55,44.63,137036.0,40.4557,40.492,40.4194,40.492,137036.0
2018-03-14 13:20:00,44.63,44.64,44.51,44.53,157971.0,40.492,40.5011,40.3832,40.4013,157971.0
2018-03-14 13:30:00,44.54,44.58,44.52,44.55,219421.0,40.4104,40.4467,40.3922,40.4194,219421.0
2018-03-14 13:40:00,44.55,44.63,44.49,44.58,404344.0,40.4194,40.492,40.365,40.4467,404344.0
2018-03-14 13:50:00,44.59,44.59,44.36,44.38,285440.0,40.4557,40.4557,40.2471,40.2652,285440.0
2018-03-14 14:00:00,44.39,44.41,44.35,44.38,159503.0,40.2743,40.2924,40.238,40.2652,159503.0
2018-03-14 14:10:00,44.39,44.39,44.3,44.31,164184.0,40.2743,40.2743,40.1926,40.2017,164184.0
2018-03-14 14:20:00,44.3,44.45,44.27,44.41,218572.0,40.1926,40.3287,40.1654,40.2924,218572.0
2018-03-14 14:30:00,44.41,44.51,44.26,44.29,194772.0,40.2924,40.3832,40.1563,40.1836,194772.0
2018-03-14 14:40:00,44.29,44.34,44.23,44.28,179488.0,40.1836,40.2289,40.1291,40.1745,179488.0
2018-03-14 14:50:00,44.27,44.37,44.25,44.31,136153.0,40.1654,40.2561,40.1473,40.2017,136153.0
2018-03-14 15:00:00,44.31,44.33,44.21,44.27,175144.0,40.2017,40.2198,40.111,40.1654,175144.0
2018-03-14 15:10:00,44.27,44.32,44.15,44.21,218491.0,40.1654,40.2108,40.0565,40.111,218491.0
2018-03-14 15:20:00,44.21,44.28,44.16,44.22,117961.0,40.111,40.1745,40.0656,40.12,117961.0
2018-03-14 15:30:00,44.22,44.26,44.16,44.25,179736.0,40.12,40.1563,40.0656,40.1473,179736.0
2018-03-14 15:40:00,44.24,44.27,44.18,44.23,296414.0,40.1382,40.1654,40.0837,40.1291,296414.0
2018-03-14 15:50:00,44.23,44.33,44.05,44.09,1259980.0,40.1291,40.2198,39.9658,40.0021,1259980.0
2018-03-15 09:30:00,45.08,45.48,44.52,45.18,1851889.0,40.9003,41.2632,40.3922,40.991,1851889.0
2018-03-15 09:40:00,45.19,45.46,45.08,45.13,1098837.0,41.0001,41.2451,40.9003,40.9457,1098837.0
2018-03-15 09:50:00,45.12,45.13,44.91,44.94,691464.0,40.9366,40.9457,40.7461,40.7733,691464.0
2018-03-15 10:00:00,44.94,44.98,44.71,44.72,517161.0,40.7733,40.8096,40.5646,40.5737,517161.0
2018-03-15 10:10:00,44.72,44.91,44.69,44.73,464106.0,40.5737,40.7461,40.5465,40.5828,464106.0
2018-03-15 10:20:00,44.73,44.96,44.66,44.91,298353.0,40.5828,40.7914,40.5192,40.7461,298353.0
2018-03-15 10:30:00,44.91,44.99,44.78,44.9,283439.0,40.7461,40.8186,40.6281,40.737,283439.0
2018-03-15 10:40:00,44.89,45.13,44.87,44.98,685402.0,40.7279,40.9457,40.7098,40.8096,685402.0
2018-03-15 10:50:00,44.98,45.03,44.88,44.91,305043.0,40.8096,40.8549,40.7188,40.7461,305043.0
2018-03-15 11:00:00,44.91,45.07,44.9,45.0,385875.0,40.7461,40.8912,40.737,40.8277,385875.0
2018-03-15 11:10:00,45.0,45.18,44.99,45.1,804129.0,40.8277,40.991,40.8186,40.9184,804129.0
2018-03-15 11:20:00,45.12,45.23,45.08,45.12,276101.0,40.9366,41.0364,40.9003,40.9366,276101.0
2018-03-15 11:30:00,45.13,45.15,45.03,45.09,318876.0,40.9457,40.9638,40.8549,40.9094,318876.0
2018-03-15 11:40:00,45.1,45.1,44.99,45.02,119744.0,40.9184,40.9184,40.8186,40.8459,119744.0
2018-03-15 11:50:00,45.0,45.05,44.88,44.92,242992.0,40.8277,40.8731,40.7188,40.7551,242992.0
2018-03-15 12:00:00,44.92,44.95,44.83,44.93,186486.0,40.7551,40.7824,40.6735,40.7642,186486.0
2018-03-15 12:10:00,44.92,44.97,44.84,44.97,127928.0,40.7551,40.8005,40.6826,40.8005,127928.0
2018-03-15 12:20:00,44.96,45.01,44.91,44.95,101455.0,40.7914,40.8368,40.7461,40.7824,101455.0
2018-03-15 12:30:00,44.96,44.99,44.81,44.83,111929.0,40.7914,40.8186,40.6553,40.6735,111929.0
2018-03-15 12:40:00,44.83,44.9,44.8,44.82,152140.0,40.6735,40.737,40.6463,40.6644,152140.0
2018-03-15 12:50:00,44.83,44.96,44.83,44.93,188569.0,40.6735,40.7914,40.6735,40.7642,188569.0
2018-03-15 13:00:00,44.93,44.98,44.85,44.86,105325.0,40.7642,40.8096,40.6916,40.7007,105325.0
2018-03-15 13:10:00,44.85,44.87,44.6,44.66,178654.0,40.6916,40.7098,40.4648,40.5192,178654.0
2018-03-15 13:20:00,44.66,44.78,44.61,44.73,145683.0,40.5192,40.6281,40.4739,40.5828,145683.0
2018-03-15 13:30:00,44.72,44.79,44.67,44.7,76538.0,40.5737,40.6372,40.5283,40.5555,76538.0
2018-03-15 13:40:00,44.7,44.7,44.56,44.59,153830.0,40.5555,40.5555,40.4285,40.4557,153830.0
2018-03-15 13:50:00,44.59,44.6,44.38,44.48,281318.0,40.4557,40.4648,40.2652,40.3559,281318.0
2018-03-15 14:00:00,44.47,44.6,44.46,44.59,136609.0,40.3469,40.4648,40.3378,40.4557,136609.0
2018-03-15 14:10:00,44.59,44.61,44.52,44.56,78565.0,40.4557,40.4739,40.3922,40.4285,78565.0
2018-03-15 14:20:00,44.56,44.65,44.54,44.58,86533.0,40.4285,40.5102,40.4104,40.4467,86533.0
2018-03-15 14:30:00,44.59,44.69,44.59,44.63,78706.0,40.4557,40.5465,40.4557,40.492,78706.0
2018-03-15 14:40:00,44.63,44.69,44.62,44.66,108528.0,40.492,40.5465,40.483,40.5192,108528.0
2018-03-15 14:50:00,44.65,44.79,44.63,44.79,100636.0,40.5102,40.6372,40.492,40.6372,100636.0
2018-03-15 15:00:00,44.78,44.79,44.74,44.78,103672.0,40.6281,40.6372,40.5918,40.6281,103672.0
2018-03-15 15:10:00,44.78,44.84,44.74,44.76,147157.0,40.6281,40.6826,40.5918,40.61,147157.0
2018-03-15 15:20:00,44.77,44.85,44.74,44.85,141767.0,40.619,40.6916,40.5918,40.6916,141767.0
2018-03-15 15:30:00,44.84,45.08,44.82,44.96,480281.0,40.6826,40.9003,40.6644,40.7914,480281.0
2018-03-15 15:40:00,44.97,45.03,44.95,45.03,247442.0,40.8005,40.8549,40.7824,40.8549,247442.0
2018-03-15 15:50:00,45.03,45.07,44.93,44.94,681896.0,40.8549,40.8912,40.7642,40.7733,681896.0
2018-03-16 09:30:00,44.99,45.0,44.8,44.98,885318.0,40.8186,40.8277,40.6463,40.8096,885318.0
2018-03-16 09:40:00,44.98,45.19,44.95,45.04,358304.0,40.8096,41.0001,40.7824,40.864,358304.0
2018-03-16 09:50:00,45.03,45.16,44.94,45.02,350936.0,40.8549,40.9729,40.7733,40.8459,350936.0
2018-03-16 10:00:00,45.02,45.07,44.94,44.95,125717.0,40.8459,40.8912,40.7733,40.7824,125717.0
2018-03-16 10:10:00,44.96,45.22,44.93,45.15,255728.0,40.7914,41.0273,40.7642,40.9638,255728.0
2018-03-16 10:20:00,45.16,45.16,45.07,45.14,155534.0,40.9729,40.9729,40.8912,40.9547,155534.0
2018-03-16 10:30:00,45.15,45.18,45.02,45.04,107466.0,40.9638,40.991,40.8459,40.864,107466.0
2018-03-16 10:40:00,45.04,45.09,44.95,45.08,278054.0,40.864,40.9094,40.7824,40.9003,278054.0
2018-03-16 10:50:00,45.07,45.16,45.04,45.08,74822.0,40.8912,40.9729,40.864,40.9003,74822.0
2018-03-16 11:00:00,45.08,45.09,45.03,45.04,163927.0,40.9003,40.9094,40.8549,40.864,163927.0
2018-03-16 11:10:00,45.04,45.05,44.94,44.98,194993.0,40.864,40.8731,40.7733,40.8096,194993.0
2018-03-16 11:20:00,44.98,45.11,44.97,45.05,187973.0,40.8096,40.9275,40.8005,40.8731,187973.0
2018-03-16 11:30:00,45.06,45.07,44.83,44.89,168453.0,40.8822,40.8912,40.6735,40.7279,168453.0
2018-03-16 11:40:00,44.89,44.99,44.87,44.91,92448.0,40.7279,40.8186,40.7098,40.7461,92448.0
2018-03-16 11:50:00,44.9,45.01,44.85,44.87,112994.0,40.737,40.8368,40.6916,40.7098,112994.0
2018-03-16 12:00:00,44.88,45.0,44.85,44.9,164253.0,40.7188,40.8277,40.6916,40.737,164253.0
2018-03-16 12:10:00,44.91,44.98,44.81,44.96,171991.0,40.7461,40.8096,40.6553,40.7914,171991.0
2018-03-16 12:20:00,44.96,44.97,44.9,44.92,59729.0,40.7914,40.8005,40.737,40.7551,59729.0
2018-03-16 12:30:00,44.92,44.97,44.83,44.92,84951.0,40.7551,40.8005,40.6735,40.7551,84951.0
2018-03-16 12:40:00,44.93,44.95,44.82,44.85,187928.0,40.7642,40.7824,40.6644,40.6916,187928.0
2018-03-16 12:50:00,44.85,44.87,44.8,44.84,58020.0,40.6916,40.7098,40.6463,40.6826,58020.0
2018-03-16 13:00:00,44.83,44.88,44.8,44.86,90754.0,40.6735,40.7188,40.6463,40.7007,90754.0
2018-03-16 13:10:00,44.86,44.86,44.8,44.81,68289.0,40.7007,40.7007,40.6463,40.6553,68289.0
2018-03-16 13:20:00,44.81,44.86,44.75,44.84,102045.0,40.6553,40.7007,40.6009,40.6826,102045.0
2018-03-16 13:30:00,44.84,44.88,44.84,44.86,61066.0,40.6826,40.7188,40.6826,40.7007,61066.0
2018-03-16 13:40:00,44.86,44.91,44.85,44.86,81324.0,40.7007,40.7461,40.6916,40.7007,81324.0
2018-03-16 13:50:00,44.87,44.91,44.86,44.87,40512.0,40.7098,40.7461,40.7007,40.7098,40512.0
2018-03-16 14:00:00,44.88,44.91,44.8,44.84,208061.0,40.7188,40.7461,40.6463,40.6826,208061.0
2018-03-16 14:10:00,44.84,44.86,44.77,44.8,107898.0,40.6826,40.7007,40.619,40.6463,107898.0
2018-03-16 14:20:00,44.8,44.88,44.79,44.85,93210.0,40.6463,40.7188,40.6372,40.6916,93210.0
2018-03-16 14:30:00,44.85,44.93,44.83,44.9,129046.0,40.6916,40.7642,40.6735,40.737,129046.0
2018-03-16 14:40:00,44.91,44.94,44.84,44.89,238927.0,40.7461,40.7733,40.6826,40.7279,238927.0
2018-03-16 14:50:00,44.89,44.91,44.85,44.87,115251.0,40.7279,40.7461,40.6916,40.7098,115251.0
2018-03-16 15:00:00,44.86,44.94,44.85,44.93,94134.0,40.7007,40.7733,40.6916,40.7642,94134.0
2018-03-16 15:10:00,44.93,45.0,44.9,44.99,157282.0,40.7642,40.8277,40.737,40.8186,157282.0
2018-03-16 15:20:00,45.0,45.06,44.99,45.0,193250.0,40.8277,40.8822,40.8186,40.8277,193250.0
2018-03-16 15:30:00,45.0,45.02,44.88,44.9,304296.0,40.8277,40.8459,40.7188,40.737,304296.0
2018-03-16 15:40:00,44.9,44.94,44.89,44.94,258228.0,40.737,40.7733,40.7279,40.7733,258228.0
2018-03-16 15:50:00,44.94,45.01,44.94,44.96,1148725.0,40.7733,40.8368,40.7733,40.7914,1148725.0
2018-03-19 09:30:00,44.26,44.69,43.81,44.32,1449633.0,40.1563,40.5465,39.7481,40.2108,1449633.0
2018-03-19 09:40:00,44.32,44.58,44.3,44.42,689314.0,40.2108,40.4467,40.1926,40.3015,689314.0
2018-03-19 09:50:00,44.42,44.5,44.07,44.16,434148.0,40.3015,40.3741,39.9839,40.0656,434148.0
2018-03-19 10:00:00,44.16,44.28,44.13,44.19,248834.0,40.0656,40.1745,40.0384,40.0928,248834.0
2018-03-19 10:10:00,44.19,44.34,44.15,44.31,171227.0,40.0928,40.2289,40.0565,40.2017,171227.0
2018-03-19 10:20:00,44.31,44.39,44.21,44.38,568350.0,40.2017,40.2743,40.111,40.2652,568350.0
2018-03-19 10:30:00,44.37,44.48,44.32,44.33,206726.0,40.2561,40.3559,40.2108,40.2198,206726.0
2018-03-19 10:40:00,44.33,44.41,44.1,44.16,217107.0,40.2198,40.2924,40.0112,40.0656,217107.0
2018-03-19 10:50:00,44.17,44.17,43.43,43.98,442306.0,40.0747,40.0747,39.4033,39.9023,442306.0
2018-03-19 11:00:00,43.97,44.02,43.75,43.87,383260.0,39.8932,39.9386,39.6936,39.8025,383260.0
2018-03-19 11:10:00,43.86,43.95,43.68,43.74,210186.0,39.7934,39.8751,39.6301,39.6845,210186.0
2018-03-19 11:20:00,43.72,43.84,43.7,43.76,341024.0,39.6664,39.7753,39.6483,39.7027,341024.0
2018-03-19 11:30:00,43.78,43.82,43.66,43.73,213161.0,39.7208,39.7571,39.612,39.6755,213161.0
2018-03-19 11:40:00,43.73,43.78,43.65,43.71,348199.0,39.6755,39.7208,39.6029,39.6573,348199.0
2018-03-19 11:50:00,43.7,43.76,43.6,43.63,400847.0,39.6483,39.7027,39.5575,39.5847,400847.0
2018-03-19 12:00:00,43.63,43.87,43.59,43.72,393353.0,39.5847,39.8025,39.5485,39.6664,393353.0
2018-03-19 12:10:00,43.72,43.73,43.6,43.65,184236.0,39.6664,39.6755,39.5575,39.6029,184236.0
2018-03-19 12:20:00,43.66,43.91,43.65,43.91,166663.0,39.612,39.8388,39.6029,39.8388,166663.0
2018-03-19 12:30:00,43.92,43.96,43.75,43.85,145720.0,39.8479,39.8841,39.6936,39.7843,145720.0
2018-03-19 12:40:00,43.83,43.88,43.62,43.64,204255.0,39.7662,39.8116,39.5757,39.5938,204255.0
2018-03-19 12:50:00,43.64,43.87,43.64,43.81,205378.0,39.5938,39.8025,39.5938,39.7481,205378.0
2018-03-19 13:00:00,43.81,43.89,43.79,43.88,360881.0,39.7481,39.8206,39.7299,39.8116,360881.0
2018-03-19 13:10:00,43.87,44.06,43.82,44.05,432825.0,39.8025,39.9749,39.7571,39.9658,432825.0
2018-03-19 13:20:00,44.05,44.11,44.0,44.06,297845.0,39.9658,40.0202,39.9204,39.9749,297845.0
2018-03-19 13:30:00,44.06,44.23,44.06,44.22,213327.0,39.9749,40.1291,39.9749,40.12,213327.0
2018-03-19 13:40:00,44.21,44.34,44.09,44.1,162662.0,40.111,40.2289,40.0021,40.0112,162662.0
2018-03-19 13:50:00,44.11,44.12,44.0,44.08,96708.0,40.0202,40.0293,39.9204,39.993,96708.0
2018-03-19 14:00:00,44.08,44.18,44.05,44.06,87853.0,39.993,40.0837,39.9658,39.9749,87853.0
2018-03-19 14:10:00,44.06,44.12,44.0,44.06,153373.0,39.9749,40.0293,39.9204,39.9749,153373.0
2018-03-19 14:20:00,44.06,44.06,43.99,44.0,121244.0,39.9749,39.9749,39.9114,39.9204,121244.0
2018-03-19 14:30:00,43.99,43.99,43.81,43.84,137395.0,39.9114,39.9114,39.7481,39.7753,137395.0
2018-03-19 14:40:00,43.84,43.96,43.79,43.88,153608.0,39.7753,39.8841,39.7299,39.8116,153608.0
2018-03-19 14:50:00,43.88,44.0,43.85,43.91,86339.0,39.8116,39.9204,39.7843,39.8388,86339.0
2018-03-19 15:00:00,43.91,44.0,43.88,43.96,155419.0,39.8388,39.9204,39.8116,39.8841,155419.0
2018-03-19 15:10:00,43.97,44.11,43.97,44.09,113347.0,39.8932,40.0202,39.8932,40.0021,113347.0
2018-03-19 15:20:00,44.09,44.14,44.02,44.06,137454.0,40.0021,40.0475,39.9386,39.9749,137454.0
2018-03-19 15:30:00,44.06,44.1,44.04,44.08,193694.0,39.9749,40.0112,39.9567,39.993,193694.0
2018-03-19 15:40:00,44.07,44.12,43.99,44.08,426723.0,39.9839,40.0293,39.9114,39.993,426723.0
2018-03-19 15:50:00,44.08,44.26,44.06,44.15,1013629.0,39.993,40.1563,39.9749,40.0565,1013629.0
2018-03-20 09:30:00,44.24,44.25,43.75,43.77,552477.0,40.1382,40.1473,39.6936,39.7118,552477.0
2018-03-20 09:40:00,43.77,44.15,43.76,44.12,605875.0,39.7118,40.0565,39.7027,40.0293,605875.0
2018-03-20 09:50:00,44.11,44.21,43.96,44.1,298962.0,40.0202,40.111,39.8841,40.0112,298962.0
2018-03-20 10:00:00,44.12,44.36,44.1,44.33,395672.0,40.0293,40.2471,40.0112,40.2198,395672.0
2018-03-20 10:10:00,44.32,44.35,44.12,44.2,221534.0,40.2108,40.238,40.0293,40.1019,221534.0
2018-03-20 10:20:00,44.2,44.31,44.15,44.28,177302.0,40.1019,40.2017,40.0565,40.1745,177302.0
2018-03-20 10:30:00,44.27,44.34,44.21,44.31,299775.0,40.1654,40.2289,40.111,40.2017,299775.0
2018-03-20 10:40:00,44.3,44.33,44.18,44.18,156712.0,40.1926,40.2198,40.0837,40.0837,156712.0
2018-03-20 10:50:00,44.18,44.28,44.14,44.22,207720.0,40.0837,40.1745,40.0475,40.12,207720.0
2018-03-20 11:00:00,44.23,44.24,44.09,44.14,213365.0,40.1291,40.1382,40.0021,40.0475,213365.0
2018-03-20 11:10:00,44.14,44.21,44.1,44.13,97376.0,40.0475,40.111,40.0112,40.0384,97376.0
2018-03-20 11:20:00,44.13,44.22,44.1,44.13,207628.0,40.0384,40.12,40.0112,40.0384,207628.0
2018-03-20 11:30:00,44.13,44.16,43.95,44.04,315520.0,40.0384,40.0656,39.8751,39.9567,315520.0
2018-03-20 11:40:00,44.04,44.05,43.86,43.89,202449.0,39.9567,39.9658,39.7934,39.8206,202449.0
2018-03-20 11:50:00,43.89,43.94,43.81,43.89,264258.0,39.8206,39.866,39.7481,39.8206,264258.0
2018-03-20 12:00:00,43.89,43.93,43.82,43.88,123551.0,39.8206,39.8569,39.7571,39.8116,123551.0
2018-03-20 12:10:00,43.88,44.05,43.87,44.05,131855.0,39.8116,39.9658,39.8025,39.9658,131855.0
2018-03-20 12:20:00,44.05,44.12,44.04,44.06,129639.0,39.9658,40.0293,39.9567,39.9749,129639.0
2018-03-20 12:30:00,44.06,44.16,44.05,44.08,114367.0,39.9749,40.0656,39.9658,39.993,114367.0
2018-03-20 12:40:00,44.08,44.13,43.99,44.08,102126.0,39.993,40.0384,39.9114,39.993,102126.0
2018-03-20 12:50:00,44.08,44.08,43.96,43.99,94084.0,39.993,39.993,39.8841,39.9114,94084.0
2018-03-20 13:00:00,44.0,44.02,43.95,43.96,53527.0,39.9204,39.9386,39.8751,39.8841,53527.0
2018-03-20 13:10:00,43.97,43.98,43.89,43.94,110289.0,39.8932,39.9023,39.8206,39.866,110289.0
2018-03-20 13:20:00,43.94,43.96,43.9,43.93,82557.0,39.866,39.8841,39.8297,39.8569,82557.0
2018-03-20 13:30:00,43.93,43.95,43.82,43.88,102173.0,39.8569,39.8751,39.7571,39.8116,102173.0
2018-03-20 13:40:00,43.88,43.98,43.88,43.97,96305.0,39.8116,39.9023,39.8116,39.8932,96305.0
2018-03-20 13:50:00,43.97,44.01,43.93,43.94,82084.0,39.8932,39.9295,39.8569,39.866,82084.0
2018-03-20 14:00:00,43.94,44.04,43.9,43.97,110547.0,39.866,39.9567,39.8297,39.8932,110547.0
2018-03-20 14:10:00,43.98,44.02,43.95,44.01,137581.0,39.9023,39.9386,39.8751,39.9295,137581.0
2018-03-20 14:20:00,44.0,44.05,43.96,44.0,81620.0,39.9204,39.9658,39.8841,39.9204,81620.0
2018-03-20 14:30:00,44.01,44.07,43.96,44.04,192518.0,39.9295,39.9839,39.8841,39.9567,192518.0
2018-03-20 14:40:00,44.04,44.04,43.95,44.01,143718.0,39.9567,39.9567,39.8751,39.9295,143718.0
2018-03-20 14:50:00,44.01,44.02,43.97,44.0,161294.0,39.9295,39.9386,39.8932,39.9204,161294.0
2018-03-20 15:00:00,43.99,44.06,43.98,44.0,146898.0,39.9114,39.9749,39.9023,39.9204,146898.0
2018-03-20 15:10:00,44.0,44.03,43.98,44.0,207672.0,39.9204,39.9477,39.9023,39.9204,207672.0
2018-03-20 15:20:00,44.0,44.0,43.93,43.95,103066.0,39.9204,39.9204,39.8569,39.8751,103066.0
2018-03-20 15:30:00,43.95,43.97,43.87,43.87,203820.0,39.8751,39.8932,39.8025,39.8025,203820.0
2018-03-20 15:40:00,43.89,43.97,43.89,43.92,129169.0,39.8206,39.8932,39.8206,39.8479,129169.0
2018-03-20 15:50:00,43.94,44.03,43.92,44.0,540937.0,39.866,39.9477,39.8479,39.9204,540937.0
2018-03-21 09:30:00,44.36,44.67,43.75,43.78,1015380.0,40.2471,40.5283,39.6936,39.7208,1015380.0
2018-03-21 09:40:00,43.78,44.0,43.75,43.95,470701.0,39.7208,39.9204,39.6936,39.8751,470701.0
2018-03-21 09:50:00,43.95,44.0,43.89,43.94,362330.0,39.8751,39.9204,39.8206,39.866,362330.0
2018-03-21 10:00:00,43.94,43.96,43.82,43.91,368839.0,39.866,39.8841,39.7571,39.8388,368839.0
2018-03-21 10:10:00,43.91,43.91,43.74,43.79,374499.0,39.8388,39.8388,39.6845,39.7299,374499.0
2018-03-21 10:20:00,43.8,43.81,43.71,43.73,564217.0,39.739,39.7481,39.6573,39.6755,564217.0
2018-03-21 10:30:00,43.73,43.73,43.56,43.69,382468.0,39.6755,39.6755,39.5212,39.6392,382468.0
2018-03-21 10:40:00,43.7,43.8,43.66,43.66,181726.0,39.6483,39.739,39.612,39.612,181726.0
2018-03-21 10:50:00,43.67,43.72,43.4,43.44,418356.0,39.621,39.6664,39.3761,39.4124,418356.0
2018-03-21 11:00:00,43.44,43.53,43.41,43.43,184570.0,39.4124,39.494,39.3851,39.4033,184570.0
2018-03-21 11:10:00,43.44,43.57,43.43,43.51,199209.0,39.4124,39.5303,39.4033,39.4759,199209.0
2018-03-21 11:20:00,43.52,43.61,43.5,43.57,162486.0,39.4849,39.5666,39.4668,39.5303,162486.0
2018-03-21 11:30:00,43.56,43.65,43.5,43.65,131736.0,39.5212,39.6029,39.4668,39.6029,131736.0
2018-03-21 11:40:00,43.65,43.76,43.62,43.76,190847.0,39.6029,39.7027,39.5757,39.7027,190847.0
2018-03-21 11:50:00,43.76,43.77,43.65,43.7,175355.0,39.7027,39.7118,39.6029,39.6483,175355.0
2018-03-21 12:00:00,43.7,43.71,43.59,43.62,103877.0,39.6483,39.6573,39.5485,39.5757,103877.0
2018-03-21 12:10:00,43.62,43.64,43.51,43.62,174050.0,39.5757,39.5938,39.4759,39.5757,174050.0
2018-03-21 12:20:00,43.61,43.69,43.57,43.68,106654.0,39.5666,39.6392,39.5303,39.6301,106654.0
2018-03-21 12:30:00,43.68,43.71,43.62,43.69,138891.0,39.6301,39.6573,39.5757,39.6392,138891.0
2018-03-21 12:40:00,43.69,43.71,43.66,43.69,119292.0,39.6392,39.6573,39.612,39.6392,119292.0
2018-03-21 12:50:00,43.69,43.73,43.68,43.7,147391.0,39.6392,39.6755,39.6301,39.6483,147391.0
2018-03-21 13:00:00,43.71,43.72,43.64,43.65,116902.0,39.6573,39.6664,39.5938,39.6029,116902.0
2018-03-21 13:10:00,43.64,43.65,43.54,43.58,124672.0,39.5938,39.6029,39.5031,39.5394,124672.0
2018-03-21 13:20:00,43.57,43.66,43.55,43.63,65118.0,39.5303,39.612,39.5122,39.5847,65118.0
2018-03-21 13:30:00,43.63,43.65,43.53,43.53,97743.0,39.5847,39.6029,39.494,39.494,97743.0
2018-03-21 13:40:00,43.53,43.66,43.5,43.66,142282.0,39.494,39.612,39.4668,39.612,142282.0
2018-03-21 13:50:00,43.65,43.68,43.53,43.55,125383.0,39.6029,39.6301,39.494,39.5122,125383.0
2018-03-21 14:00:00,43.57,43.83,43.54,43.8,505402.0,39.5303,39.7662,39.5031,39.739,505402.0
2018-03-21 14:10:00,43.79,43.83,43.71,43.8,342947.0,39.7299,39.7662,39.6573,39.739,342947.0
2018-03-21 14:20:00,43.8,43.8,43.51,43.61,239508.0,39.739,39.739,39.4759,39.5666,239508.0
2018-03-21 14:30:00,43.62,43.63,43.47,43.52,228298.0,39.5757,39.5847,39.4396,39.4849,228298.0
2018-03-21 14:40:00,43.52,43.61,43.48,43.49,314647.0,39.4849,39.5666,39.4487,39.4577,314647.0
2018-03-21 14:50:00,43.49,43.62,43.44,43.59,325354.0,39.4577,39.5757,39.4124,39.5485,325354.0
2018-03-21 15:00:00,43.59,43.67,43.54,43.63,170356.0,39.5485,39.621,39.5031,39.5847,170356.0
2018-03-21 15:10:00,43.63,43.75,43.62,43.68,291356.0,39.5847,39.6936,39.5757,39.6301,291356.0
2018-03-21 15:20:00,43.68,43.72,43.58,43.61,172876.0,39.6301,39.6664,39.5394,39.5666,172876.0
2018-03-21 15:30:00,43.6,43.67,43.58,43.62,202289.0,39.5575,39.621,39.5394,39.5757,202289.0
2018-03-21 15:40:00,43.61,43.66,43.57,43.62,300743.0,39.5666,39.612,39.5303,39.5757,300743.0
2018-03-21 15:50:00,43.61,43.67,43.48,43.51,902673.0,39.5666,39.621,39.4487,39.4759,902673.0
2018-03-22 09:30:00,42.94,43.06,42.37,42.44,1421632.0,38.9587,39.0676,38.4416,38.5051,1421632.0
2018-03-22 09:40:00,42.44,42.61,42.36,42.5,811603.0,38.5051,38.6593,38.4325,38.5595,811603.0
2018-03-22 09:50:00,42.5,42.56,42.27,42.31,574625.0,38.5595,38.614,38.3508,38.3871,574625.0
2018-03-22 10:00:00,42.3,42.32,42.06,42.3,940431.0,38.3781,38.3962,38.1603,38.3781,940431.0
2018-03-22 10:10:00,42.3,42.49,42.27,42.44,401955.0,38.3781,38.5504,38.3508,38.5051,401955.0
2018-03-22 10:20:00,42.44,42.5,42.33,42.39,278480.0,38.5051,38.5595,38.4053,38.4597,278480.0
2018-03-22 10:30:00,42.39,42.4,42.16,42.31,345073.0,38.4597,38.4688,38.251,38.3871,345073.0
2018-03-22 10:40:00,42.31,42.33,42.02,42.14,774969.0,38.3871,38.4053,38.124,38.2329,774969.0
2018-03-22 10:50:00,42.14,42.18,41.86,42.0,833012.0,38.2329,38.2692,37.9789,38.1059,833012.0
2018-03-22 11:00:00,41.99,42.21,41.98,42.19,405752.0,38.0968,38.2964,38.0877,38.2783,405752.0
2018-03-22 11:10:00,42.19,42.22,42.04,42.15,254605.0,38.2783,38.3055,38.1422,38.242,254605.0
2018-03-22 11:20:00,42.16,42.18,42.0,42.06,337665.0,38.251,38.2692,38.1059,38.1603,337665.0
2018-03-22 11:30:00,42.08,42.08,41.83,41.87,506139.0,38.1785,38.1785,37.9516,37.9879,506139.0
2018-03-22 11:40:00,41.88,41.96,41.6,41.92,497293.0,37.997,38.0696,37.743,38.0333,497293.0
2018-03-22 11:50:00,41.91,42.07,41.89,42.03,434371.0,38.0242,38.1694,38.0061,38.1331,434371.0
2018-03-22 12:00:00,42.04,42.41,41.97,42.09,318578.0,38.1422,38.4779,38.0787,38.1875,318578.0
2018-03-22 12:10:00,42.09,43.02,42.09,42.41,549266.0,38.1875,39.0313,38.1875,38.4779,549266.0
2018-03-22 12:20:00,42.41,42.55,42.35,42.54,401444.0,38.4779,38.6049,38.4234,38.5958,401444.0
2018-03-22 12:30:00,42.54,42.65,42.49,42.58,142398.0,38.5958,38.6956,38.5504,38.6321,142398.0
2018-03-22 12:40:00,42.58,42.6,42.46,42.53,185529.0,38.6321,38.6502,38.5232,38.5867,185529.0
2018-03-22 12:50:00,42.53,42.63,42.46,42.49,189999.0,38.5867,38.6775,38.5232,38.5504,189999.0
2018-03-22 13:00:00,42.49,42.5,42.35,42.46,271901.0,38.5504,38.5595,38.4234,38.5232,271901.0
2018-03-22 13:10:00,42.45,42.54,42.42,42.49,127674.0,38.5142,38.5958,38.4869,38.5504,127674.0
2018-03-22 13:20:00,42.48,42.76,42.47,42.76,171444.0,38.5414,38.7954,38.5323,38.7954,171444.0
2018-03-22 13:30:00,42.76,42.8,42.66,42.74,174016.0,38.7954,38.8317,38.7047,38.7773,174016.0
2018-03-22 13:40:00,42.74,42.83,42.66,42.73,99792.0,38.7773,38.8589,38.7047,38.7682,99792.0
2018-03-22 13:50:00,42.73,42.73,42.61,42.67,251555.0,38.7682,38.7682,38.6593,38.7138,251555.0
2018-03-22 14:00:00,42.67,42.71,42.52,42.54,226589.0,38.7138,38.75,38.5777,38.5958,226589.0
2018-03-22 14:10:00,42.53,42.62,42.48,42.59,135420.0,38.5867,38.6684,38.5414,38.6412,135420.0
2018-03-22 14:20:00,42.58,42.59,42.43,42.46,139187.0,38.6321,38.6412,38.496,38.5232,139187.0
2018-03-22 14:30:00,42.45,42.6,42.42,42.55,186039.0,38.5142,38.6502,38.4869,38.6049,186039.0
2018-03-22 14:40:00,42.56,42.6,42.5,42.55,175117.0,38.614,38.6502,38.5595,38.6049,175117.0
2018-03-22 14:50:00,42.55,42.58,42.4,42.47,127538.0,38.6049,38.6321,38.4688,38.5323,127538.0
2018-03-22 15:00:00,42.47,42.6,42.45,42.47,272686.0,38.5323,38.6502,38.5142,38.5323,272686.0
2018-03-22 15:10:00,42.47,42.49,42.3,42.33,196914.0,38.5323,38.5504,38.3781,38.4053,196914.0
2018-03-22 15:20:00,42.33,42.41,42.31,42.37,187702.0,38.4053,38.4779,38.3871,38.4416,187702.0
2018-03-22 15:30:00,42.37,42.46,42.31,42.32,524838.0,38.4416,38.5232,38.3871,38.3962,524838.0
2018-03-22 15:40:00,42.32,42.42,42.31,42.37,900719.0,38.3962,38.4869,38.3871,38.4416,900719.0
2018-03-22 15:50:00,42.36,42.6,42.33,42.51,1620310.0,38.4325,38.6502,38.4053,38.5686,1620310.0
2018-03-23 09:30:00,42.3,42.89,42.08,42.12,872593.0,38.3781,38.9134,38.1785,38.2147,872593.0
2018-03-23 09:40:00,42.11,42.38,42.0,42.04,906592.0,38.2057,38.4506,38.1059,38.1422,906592.0
2018-03-23 09:50:00,42.05,42.18,41.99,42.03,592072.0,38.1512,38.2692,38.0968,38.1331,592072.0
2018-03-23 10:00:00,42.04,42.15,41.84,42.0,459019.0,38.1422,38.242,37.9607,38.1059,459019.0
2018-03-23 10:10:00,41.99,42.08,41.72,41.75,596846.0,38.0968,38.1785,37.8518,37.8791,596846.0
2018-03-23 10:20:00,41.75,41.82,41.59,41.75,487505.0,37.8791,37.9426,37.7339,37.8791,487505.0
2018-03-23 10:30:00,41.76,41.96,41.73,41.89,249423.0,37.8881,38.0696,37.8609,38.0061,249423.0
2018-03-23 10:40:00,41.89,42.07,41.88,41.96,329289.0,38.0061,38.1694,37.997,38.0696,329289.0
2018-03-23 10:50:00,41.96,42.04,41.85,41.96,245096.0,38.0696,38.1422,37.9698,38.0696,245096.0
2018-03-23 11:00:00,41.95,42.0,41.68,41.69,251212.0,38.0605,38.1059,37.8155,37.8246,251212.0
2018-03-23 11:10:00,41.69,41.77,41.45,41.57,520670.0,37.8246,37.8972,37.6069,37.7157,520670.0
2018-03-23 11:20:00,41.57,41.59,41.37,41.37,375458.0,37.7157,37.7339,37.5343,37.5343,375458.0
2018-03-23 11:30:00,41.37,41.5,41.31,41.33,329419.0,37.5343,37.6522,37.4798,37.498,329419.0
2018-03-23 11:40:00,41.33,41.37,41.2,41.27,451749.0,37.498,37.5343,37.38,37.4436,451749.0
2018-03-23 11:50:00,41.26,41.33,41.15,41.15,587089.0,37.4345,37.498,37.3347,37.3347,587089.0
2018-03-23 12:00:00,41.15,41.46,41.14,41.46,344629.0,37.3347,37.6159,37.3256,37.6159,344629.0
2018-03-23 12:10:00,41.46,41.5,41.36,41.38,180099.0,37.6159,37.6522,37.5252,37.5434,180099.0
2018-03-23 12:20:00,41.37,41.54,41.35,41.52,173281.0,37.5343,37.6885,37.5161,37.6704,173281.0
2018-03-23 12:30:00,41.52,41.53,41.26,41.28,247100.0,37.6704,37.6795,37.4345,37.4526,247100.0
2018-03-23 12:40:00,41.28,41.34,41.21,41.32,187995.0,37.4526,37.5071,37.3891,37.4889,187995.0
2018-03-23 12:50:00,41.32,41.37,41.24,41.28,225085.0,37.4889,37.5343,37.4163,37.4526,225085.0
2018-03-23 13:00:00,41.27,41.39,41.22,41.37,192815.0,37.4436,37.5524,37.3982,37.5343,192815.0
2018-03-23 13:10:00,41.38,41.44,41.34,41.41,128206.0,37.5434,37.5978,37.5071,37.5706,128206.0
2018-03-23 13:20:00,41.41,41.5,41.35,41.41,129284.0,37.5706,37.6522,37.5161,37.5706,129284.0
2018-03-23 13:30:00,41.41,41.5,41.26,41.28,186291.0,37.5706,37.6522,37.4345,37.4526,186291.0
2018-03-23 13:40:00,41.27,41.44,41.26,41.44,118806.0,37.4436,37.5978,37.4345,37.5978,118806.0
2018-03-23 13:50:00,41.44,41.56,41.44,41.51,304463.0,37.5978,37.7067,37.5978,37.6613,304463.0
2018-03-23 14:00:00,41.5,41.55,41.31,41.34,142388.0,37.6522,37.6976,37.4798,37.5071,142388.0
2018-03-23 14:10:00,41.34,41.35,41.23,41.27,247733.0,37.5071,37.5161,37.4073,37.4436,247733.0
2018-03-23 14:20:00,41.26,41.35,41.23,41.35,172679.0,37.4345,37.5161,37.4073,37.5161,172679.0
2018-03-23 14:30:00,41.34,41.35,41.27,41.3,188095.0,37.5071,37.5161,37.4436,37.4708,188095.0
2018-03-23 14:40:00,41.3,41.33,41.16,41.17,460099.0,37.4708,37.498,37.3438,37.3528,460099.0
2018-03-23 14:50:00,41.18,41.18,41.02,41.04,347101.0,37.3619,37.3619,37.2167,37.2349,347101.0
2018-03-23 15:00:00,41.04,41.14,40.97,41.11,652736.0,37.2349,37.3256,37.1714,37.2984,652736.0
2018-03-23 15:10:00,41.11,41.45,41.1,41.25,428147.0,37.2984,37.6069,37.2893,37.4254,428147.0
2018-03-23 15:20:00,41.25,41.28,40.89,40.92,610553.0,37.4254,37.4526,37.0988,37.126,610553.0
2018-03-23 15:30:00,40.92,40.95,40.69,40.72,966964.0,37.126,37.1532,36.9173,36.9446,966964.0
2018-03-23 15:40:00,40.72,40.89,40.66,40.76,746750.0,36.9446,37.0988,36.8901,36.9808,746750.0
2018-03-23 15:50:00,40.76,40.93,40.75,40.87,1430806.0,36.9808,37.1351,36.9718,37.0806,1430806.0
2018-03-26 09:30:00,41.97,42.4,41.97,42.15,1103757.0,38.0787,38.4688,38.0787,38.242,1103757.0
2018-03-26 09:40:00,42.16,42.29,41.9,41.98,418698.0,38.251,38.369,38.0151,38.0877,418698.0
2018-03-26 09:50:00,41.98,42.15,41.84,42.02,296283.0,38.0877,38.242,37.9607,38.124,296283.0
2018-03-26 10:00:00,42.02,42.11,42.0,42.04,276601.0,38.124,38.2057,38.1059,38.1422,276601.0
2018-03-26 10:10:00,42.04,42.04,41.85,41.86,373651.0,38.1422,38.1422,37.9698,37.9789,373651.0
2018-03-26 10:20:00,41.87,41.96,41.65,41.65,295759.0,37.9879,38.0696,37.7883,37.7883,295759.0
2018-03-26 10:30:00,41.65,41.72,41.52,41.54,264499.0,37.7883,37.8518,37.6704,37.6885,264499.0
2018-03-26 10:40:00,41.53,41.56,41.35,41.46,421951.0,37.6795,37.7067,37.5161,37.6159,421951.0
2018-03-26 10:50:00,41.45,41.57,41.38,41.38,213692.0,37.6069,37.7157,37.5434,37.5434,213692.0
2018-03-26 11:00:00,41.38,41.44,41.12,41.15,289930.0,37.5434,37.5978,37.3075,37.3347,289930.0
2018-03-26 11:10:00,41.15,41.35,41.03,41.05,299265.0,37.3347,37.5161,37.2258,37.244,299265.0
2018-03-26 11:20:00,41.05,41.22,41.0,41.21,347645.0,37.244,37.3982,37.1986,37.3891,347645.0
2018-03-26 11:30:00,41.21,41.49,41.16,41.48,278017.0,37.3891,37.6432,37.3438,37.6341,278017.0
2018-03-26 11:40:00,41.49,41.6,41.38,41.4,157398.0,37.6432,37.743,37.5434,37.5615,157398.0
2018-03-26 11:50:00,41.4,41.62,41.4,41.46,145259.0,37.5615,37.7611,37.5615,37.6159,145259.0
2018-03-26 12:00:00,41.46,41.5,41.31,41.5,159591.0,37.6159,37.6522,37.4798,37.6522,159591.0
2018-03-26 12:10:00,41.51,41.52,41.22,41.27,310679.0,37.6613,37.6704,37.3982,37.4436,310679.0
2018-03-26 12:20:00,41.26,41.43,41.26,41.32,126982.0,37.4345,37.5887,37.4345,37.4889,126982.0
2018-03-26 12:30:00,41.32,41.4,41.25,41.26,174022.0,37.4889,37.5615,37.4254,37.4345,174022.0
2018-03-26 12:40:00,41.25,41.34,41.23,41.27,150716.0,37.4254,37.5071,37.4073,37.4436,150716.0
2018-03-26 12:50:00,41.28,41.39,41.28,41.33,157784.0,37.4526,37.5524,37.4526,37.498,157784.0
2018-03-26 13:00:00,41.33,41.4,41.28,41.35,300855.0,37.498,37.5615,37.4526,37.5161,300855.0
2018-03-26 13:10:00,41.35,41.49,41.34,41.47,182555.0,37.5161,37.6432,37.5071,37.625,182555.0
2018-03-26 13:20:00,41.46,41.55,41.41,41.43,161873.0,37.6159,37.6976,37.5706,37.5887,161873.0
2018-03-26 13:30:00,41.43,41.45,41.34,41.39,156212.0,37.5887,37.6069,37.5071,37.5524,156212.0
2018-03-26 13:40:00,41.39,41.45,41.36,41.39,160492.0,37.5524,37.6069,37.5252,37.5524,160492.0
2018-03-26 13:50:00,41.39,41.41,41.29,41.39,111083.0,37.5524,37.5706,37.4617,37.5524,111083.0
2018-03-26 14:00:00,41.39,41.41,41.34,41.37,136840.0,37.5524,37.5706,37.5071,37.5343,136840.0
2018-03-26 14:10:00,41.37,41.45,41.35,41.44,234983.0,37.5343,37.6069,37.5161,37.5978,234983.0
2018-03-26 14:20:00,41.45,41.55,41.41,41.55,275458.0,37.6069,37.6976,37.5706,37.6976,275458.0
2018-03-26 14:30:00,41.55,41.69,41.54,41.56,171423.0,37.6976,37.8246,37.6885,37.7067,171423.0
2018-03-26 14:40:00,41.56,41.6,41.52,41.57,151486.0,37.7067,37.743,37.6704,37.7157,151486.0
2018-03-26 14:50:00,41.57,41.67,41.51,41.52,143879.0,37.7157,37.8065,37.6613,37.6704,143879.0
2018-03-26 15:00:00,41.53,41.63,41.51,41.63,137479.0,37.6795,37.7702,37.6613,37.7702,137479.0
2018-03-26 15:10:00,41.63,41.64,41.54,41.57,245401.0,37.7702,37.7793,37.6885,37.7157,245401.0
2018-03-26 15:20:00,41.57,41.67,41.54,41.67,294218.0,37.7157,37.8065,37.6885,37.8065,294218.0
2018-03-26 15:30:00,41.67,41.8,41.67,41.71,324409.0,37.8065,37.9244,37.8065,37.8428,324409.0
2018-03-26 15:40:00,41.71,41.87,41.69,41.87,476377.0,37.8428,37.9879,37.8246,37.9879,476377.0
2018-03-26 15:50:00,41.87,41.95,41.81,41.84,946575.0,37.9879,38.0605,37.9335,37.9607,946575.0
2018-03-27 09:30:00,42.2,42.29,41.5,41.93,866836.0,38.2873,38.369,37.6522,38.0424,866836.0
2018-03-27 09:40:00,41.93,42.01,41.63,41.65,367780.0,38.0424,38.1149,37.7702,37.7883,367780.0
2018-03-27 09:50:00,41.64,41.73,41.52,41.67,375542.0,37.7793,37.8609,37.6704,37.8065,375542.0
2018-03-27 10:00:00,41.67,41.95,41.63,41.9,494569.0,37.8065,38.0605,37.7702,38.0151,494569.0
2018-03-27 10:10:00,41.9,41.93,41.78,41.83,370406.0,38.0151,38.0424,37.9063,37.9516,370406.0
2018-03-27 10:20:00,41.83,41.96,41.78,41.9,171708.0,37.9516,38.0696,37.9063,38.0151,171708.0
2018-03-27 10:30:00,41.9,41.95,41.84,41.93,160578.0,38.0151,38.0605,37.9607,38.0424,160578.0
2018-03-27 10:40:00,41.94,42.0,41.83,41.86,114769.0,38.0514,38.1059,37.9516,37.9789,114769.0
2018-03-27 10:50:00,41.85,41.86,41.62,41.66,323594.0,37.9698,37.9789,37.7611,37.7974,323594.0
2018-03-27 11:00:00,41.66,41.78,41.58,41.71,171549.0,37.7974,37.9063,37.7248,37.8428,171549.0
2018-03-27 11:10:00,41.72,41.78,41.67,41.7,93561.0,37.8518,37.9063,37.8065,37.8337,93561.0
2018-03-27 11:20:00,41.7,41.72,41.56,41.69,191542.0,37.8337,37.8518,37.7067,37.8246,191542.0
2018-03-27 11:30:00,41.69,41.84,41.68,41.76,122833.0,37.8246,37.9607,37.8155,37.8881,122833.0
2018-03-27 11:40:00,41.76,41.97,41.76,41.95,136333.0,37.8881,38.0787,37.8881,38.0605,136333.0
2018-03-27 11:50:00,41.95,41.98,41.86,41.93,196334.0,38.0605,38.0877,37.9789,38.0424,196334.0
2018-03-27 12:00:00,41.93,41.95,41.87,41.9,166283.0,38.0424,38.0605,37.9879,38.0151,166283.0
2018-03-27 12:10:00,41.91,42.03,41.89,41.93,199032.0,38.0242,38.1331,38.0061,38.0424,199032.0
2018-03-27 12:20:00,41.93,41.94,41.81,41.85,332693.0,38.0424,38.0514,37.9335,37.9698,332693.0
2018-03-27 12:30:00,41.85,41.95,41.73,41.89,327844.0,37.9698,38.0605,37.8609,38.0061,327844.0
2018-03-27 12:40:00,41.9,41.97,41.81,41.94,115996.0,38.0151,38.0787,37.9335,38.0514,115996.0
2018-03-27 12:50:00,41.93,42.11,41.87,42.08,269934.0,38.0424,38.2057,37.9879,38.1785,269934.0
2018-03-27 13:00:00,42.09,42.14,42.0,42.08,132028.0,38.1875,38.2329,38.1059,38.1785,132028.0
2018-03-27 13:10:00,42.08,42.14,42.02,42.07,132889.0,38.1785,38.2329,38.124,38.1694,132889.0
2018-03-27 13:20:00,42.07,42.1,41.91,41.94,233391.0,38.1694,38.1966,38.0242,38.0514,233391.0
2018-03-27 13:30:00,41.94,41.99,41.75,41.78,161444.0,38.0514,38.0968,37.8791,37.9063,161444.0
2018-03-27 13:40:00,41.79,41.89,41.72,41.79,118343.0,37.9153,38.0061,37.8518,37.9153,118343.0
2018-03-27 13:50:00,41.79,41.79,41.59,41.65,152575.0,37.9153,37.9153,37.7339,37.7883,152575.0
2018-03-27 14:00:00,41.65,41.71,41.42,41.44,321102.0,37.7883,37.8428,37.5796,37.5978,321102.0
2018-03-27 14:10:00,41.44,41.59,41.4,41.57,195826.0,37.5978,37.7339,37.5615,37.7157,195826.0
2018-03-27 14:20:00,41.58,41.59,41.26,41.26,174082.0,37.7248,37.7339,37.4345,37.4345,174082.0
2018-03-27 14:30:00,41.27,41.31,41.15,41.24,379099.0,37.4436,37.4798,37.3347,37.4163,379099.0
2018-03-27 14:40:00,41.24,41.32,41.04,41.14,258638.0,37.4163,37.4889,37.2349,37.3256,258638.0
2018-03-27 14:50:00,41.14,41.23,41.08,41.18,272864.0,37.3256,37.4073,37.2712,37.3619,272864.0
2018-03-27 15:00:00,41.18,41.18,40.87,40.95,498162.0,37.3619,37.3619,37.0806,37.1532,498162.0
2018-03-27 15:10:00,40.95,41.06,40.86,41.01,395308.0,37.1532,37.253,37.0716,37.2077,395308.0
2018-03-27 15:20:00,41.0,41.0,40.73,40.79,390894.0,37.1986,37.1986,36.9536,37.0081,390894.0
2018-03-27 15:30:00,40.79,40.81,40.5,40.73,543331.0,37.0081,37.0262,36.7449,36.9536,543331.0
2018-03-27 15:40:00,40.73,40.73,40.33,40.4,948914.0,36.9536,36.9536,36.5907,36.6542,948914.0
2018-03-27 15:50:00,40.4,40.75,40.4,40.71,923101.0,36.6542,36.9718,36.6542,36.9355,923101.0
2018-03-28 09:30:00,40.45,40.45,39.4,39.43,1910387.0,36.6996,36.6996,35.7469,35.7742,1910387.0
2018-03-28 09:40:00,39.43,39.82,39.12,39.79,1382641.0,35.7742,36.128,35.4929,36.1008,1382641.0
2018-03-28 09:50:00,39.8,39.96,39.65,39.84,889578.0,36.1099,36.255,35.9738,36.1461,889578.0
2018-03-28 10:00:00,39.85,40.23,39.82,39.94,661475.0,36.1552,36.5,36.128,36.2369,661475.0
2018-03-28 10:10:00,39.96,40.0,39.56,39.63,464161.0,36.255,36.2913,35.8921,35.9556,464161.0
2018-03-28 10:20:00,39.63,39.79,39.54,39.79,308697.0,35.9556,36.1008,35.874,36.1008,308697.0
2018-03-28 10:30:00,39.79,39.84,39.52,39.73,330995.0,36.1008,36.1461,35.8558,36.0463,330995.0
2018-03-28 10:40:00,39.73,39.73,39.41,39.54,703519.0,36.0463,36.0463,35.756,35.874,703519.0
2018-03-28 10:50:00,39.54,39.79,39.49,39.69,579542.0,35.874,36.1008,35.8286,36.0101,579542.0
2018-03-28 11:00:00,39.68,39.78,39.51,39.59,471381.0,36.001,36.0917,35.8467,35.9193,471381.0
2018-03-28 11:10:00,39.58,39.71,39.51,39.64,316362.0,35.9102,36.0282,35.8467,35.9647,316362.0
2018-03-28 11:20:00,39.63,39.74,39.51,39.62,221958.0,35.9556,36.0554,35.8467,35.9465,221958.0
2018-03-28 11:30:00,39.63,39.89,39.54,39.81,313496.0,35.9556,36.1915,35.874,36.1189,313496.0
2018-03-28 11:40:00,39.8,40.01,39.79,39.96,416973.0,36.1099,36.3004,36.1008,36.255,416973.0
2018-03-28 11:50:00,39.97,39.97,39.78,39.87,270910.0,36.2641,36.2641,36.0917,36.1734,270910.0
2018-03-28 12:00:00,39.88,39.99,39.81,39.93,274587.0,36.1824,36.2822,36.1189,36.2278,274587.0
2018-03-28 12:10:00,39.94,40.22,39.94,40.21,397563.0,36.2369,36.4909,36.2369,36.4818,397563.0
2018-03-28 12:20:00,40.21,40.22,39.99,40.02,260405.0,36.4818,36.4909,36.2822,36.3095,260405.0
2018-03-28 12:30:00,40.02,40.07,39.99,40.0,438701.0,36.3095,36.3548,36.2822,36.2913,438701.0
2018-03-28 12:40:00,40.01,40.15,39.96,40.0,436242.0,36.3004,36.4274,36.255,36.2913,436242.0
2018-03-28 12:50:00,40.0,40.05,39.92,40.0,531402.0,36.2913,36.3367,36.2187,36.2913,531402.0
2018-03-28 13:00:00,40.0,40.13,39.98,40.11,411458.0,36.2913,36.4093,36.2732,36.3911,411458.0
2018-03-28 13:10:00,40.12,40.13,39.91,39.98,651847.0,36.4002,36.4093,36.2097,36.2732,651847.0
2018-03-28 13:20:00,39.98,40.23,39.97,40.17,461635.0,36.2732,36.5,36.2641,36.4455,461635.0
2018-03-28 13:30:00,40.17,40.21,39.99,40.1,249053.0,36.4455,36.4818,36.2822,36.382,249053.0
2018-03-28 13:40:00,40.09,40.22,40.02,40.13,232182.0,36.373,36.4909,36.3095,36.4093,232182.0
2018-03-28 13:50:00,40.13,40.13,39.97,40.01,348328.0,36.4093,36.4093,36.2641,36.3004,348328.0
2018-03-28 14:00:00,40.01,40.07,39.97,40.01,530729.0,36.3004,36.3548,36.2641,36.3004,530729.0
2018-03-28 14:10:00,40.02,40.07,39.97,39.99,240992.0,36.3095,36.3548,36.2641,36.2822,240992.0
2018-03-28 14:20:00,39.99,40.06,39.95,39.98,593720.0,36.2822,36.3457,36.2459,36.2732,593720.0
2018-03-28 14:30:00,39.98,40.17,39.97,40.14,281590.0,36.2732,36.4455,36.2641,36.4183,281590.0
2018-03-28 14:40:00,40.15,40.22,39.99,40.04,197196.0,36.4274,36.4909,36.2822,36.3276,197196.0
2018-03-28 14:50:00,40.03,40.06,39.91,39.94,294836.0,36.3185,36.3457,36.2097,36.2369,294836.0
2018-03-28 15:00:00,39.94,40.0,39.7,39.7,501749.0,36.2369,36.2913,36.0191,36.0191,501749.0
2018-03-28 15:10:00,39.71,39.93,39.68,39.84,480701.0,36.0282,36.2278,36.001,36.1461,480701.0
2018-03-28 15:20:00,39.85,40.02,39.74,40.02,398695.0,36.1552,36.3095,36.0554,36.3095,398695.0
2018-03-28 15:30:00,40.02,40.16,39.97,40.12,345852.0,36.3095,36.4365,36.2641,36.4002,345852.0
2018-03-28 15:40:00,40.11,40.12,39.98,40.03,438452.0,36.3911,36.4002,36.2732,36.3185,438452.0
2018-03-28 15:50:00,40.04,40.2,39.99,40.01,947973.0,36.3276,36.4728,36.2822,36.3004,947973.0
2018-03-29 09:30:00,40.24,41.0,40.23,40.93,1042456.0,36.5091,37.1986,36.5,37.1351,1042456.0
2018-03-29 09:40:00,40.93,40.97,40.52,40.65,563610.0,37.1351,37.1714,36.7631,36.881,563610.0
2018-03-29 09:50:00,40.64,40.65,40.35,40.53,377608.0,36.872,36.881,36.6089,36.7722,377608.0
2018-03-29 10:00:00,40.53,40.76,40.49,40.52,203575.0,36.7722,36.9808,36.7359,36.7631,203575.0
2018-03-29 10:10:00,40.53,40.74,40.53,40.7,277806.0,36.7722,36.9627,36.7722,36.9264,277806.0
2018-03-29 10:20:00,40.7,40.75,40.63,40.69,264911.0,36.9264,36.9718,36.8629,36.9173,264911.0
2018-03-29 10:30:00,40.7,40.87,40.67,40.76,208279.0,36.9264,37.0806,36.8992,36.9808,208279.0
2018-03-29 10:40:00,40.77,40.78,40.62,40.66,236088.0,36.9899,36.999,36.8538,36.8901,236088.0
2018-03-29 10:50:00,40.66,40.74,40.59,40.73,287681.0,36.8901,36.9627,36.8266,36.9536,287681.0
2018-03-29 11:00:00,40.73,40.8,40.66,40.69,338804.0,36.9536,37.0171,36.8901,36.9173,338804.0
2018-03-29 11:10:00,40.7,40.72,40.5,40.53,321227.0,36.9264,36.9446,36.7449,36.7722,321227.0
2018-03-29 11:20:00,40.54,40.61,40.47,40.49,203891.0,36.7812,36.8448,36.7177,36.7359,203891.0
2018-03-29 11:30:00,40.49,40.49,40.34,40.37,249013.0,36.7359,36.7359,36.5998,36.627,249013.0
2018-03-29 11:40:00,40.38,40.44,40.28,40.3,315503.0,36.6361,36.6905,36.5453,36.5635,315503.0
2018-03-29 11:50:00,40.3,40.38,40.26,40.31,158991.0,36.5635,36.6361,36.5272,36.5726,158991.0
2018-03-29 12:00:00,40.31,40.35,40.18,40.2,152688.0,36.5726,36.6089,36.4546,36.4728,152688.0
2018-03-29 12:10:00,40.2,40.37,40.18,40.36,138424.0,36.4728,36.627,36.4546,36.6179,138424.0
2018-03-29 12:20:00,40.35,40.48,40.32,40.46,119680.0,36.6089,36.7268,36.5816,36.7087,119680.0
2018-03-29 12:30:00,40.47,40.55,40.41,40.53,94576.0,36.7177,36.7903,36.6633,36.7722,94576.0
2018-03-29 12:40:00,40.53,40.54,40.42,40.52,79381.0,36.7722,36.7812,36.6724,36.7631,79381.0
2018-03-29 12:50:00,40.52,40.62,40.52,40.56,92021.0,36.7631,36.8538,36.7631,36.7994,92021.0
2018-03-29 13:00:00,40.56,40.6,40.35,40.38,208264.0,36.7994,36.8357,36.6089,36.6361,208264.0
2018-03-29 13:10:00,40.37,40.46,40.35,40.45,115524.0,36.627,36.7087,36.6089,36.6996,115524.0
2018-03-29 13:20:00,40.44,40.45,40.33,40.41,150919.0,36.6905,36.6996,36.5907,36.6633,150919.0
2018-03-29 13:30:00,40.42,40.53,40.37,40.47,195014.0,36.6724,36.7722,36.627,36.7177,195014.0
2018-03-29 13:40:00,40.48,40.6,40.46,40.59,131260.0,36.7268,36.8357,36.7087,36.8266,131260.0
2018-03-29 13:50:00,40.6,40.71,40.6,40.66,136333.0,36.8357,36.9355,36.8357,36.8901,136333.0
2018-03-29 14:00:00,40.66,40.76,40.61,40.7,131037.0,36.8901,36.9808,36.8448,36.9264,131037.0
2018-03-29 14:10:00,40.71,40.76,40.55,40.62,153912.0,36.9355,36.9808,36.7903,36.8538,153912.0
2018-03-29 14:20:00,40.63,40.65,40.53,40.62,127327.0,36.8629,36.881,36.7722,36.8538,127327.0
2018-03-29 14:30:00,40.62,40.75,40.62,40.74,157983.0,36.8538,36.9718,36.8538,36.9627,157983.0
2018-03-29 14:40:00,40.75,40.8,40.7,40.79,187875.0,36.9718,37.0171,36.9264,37.0081,187875.0
2018-03-29 14:50:00,40.79,40.79,40.68,40.69,166108.0,37.0081,37.0081,36.9083,36.9173,166108.0
2018-03-29 15:00:00,40.69,40.79,40.68,40.77,125141.0,36.9173,37.0081,36.9083,36.9899,125141.0
2018-03-29 15:10:00,40.77,40.8,40.69,40.69,159771.0,36.9899,37.0171,36.9173,36.9173,159771.0
2018-03-29 15:20:00,40.7,40.71,40.48,40.55,191876.0,36.9264,36.9355,36.7268,36.7903,191876.0
2018-03-29 15:30:00,40.55,40.56,40.37,40.46,276452.0,36.7903,36.7994,36.627,36.7087,276452.0
2018-03-29 15:40:00,40.47,40.59,40.44,40.59,337693.0,36.7177,36.8266,36.6905,36.8266,337693.0
2018-03-29 15:50:00,40.59,40.6,40.49,40.49,760794.0,36.8266,36.8357,36.7359,36.7359,760794.0
2018-04-02 09:30:00,40.09,40.51,39.92,40.39,604639.0,36.373,36.754,36.2187,36.6451,604639.0
2018-04-02 09:40:00,40.38,40.44,40.04,40.11,282074.0,36.6361,36.6905,36.3276,36.3911,282074.0
2018-04-02 09:50:00,40.09,40.45,39.98,40.45,368398.0,36.373,36.6996,36.2732,36.6996,368398.0
2018-04-02 10:00:00,40.45,40.52,40.13,40.2,369664.0,36.6996,36.7631,36.4093,36.4728,369664.0
2018-04-02 10:10:00,40.2,40.23,40.01,40.17,238180.0,36.4728,36.5,36.3004,36.4455,238180.0
2018-04-02 10:20:00,40.17,40.23,40.01,40.04,189962.0,36.4455,36.5,36.3004,36.3276,189962.0
2018-04-02 10:30:00,40.04,40.11,39.99,40.08,455053.0,36.3276,36.3911,36.2822,36.3639,455053.0
2018-04-02 10:40:00,40.09,40.12,40.04,40.06,306634.0,36.373,36.4002,36.3276,36.3457,306634.0
2018-04-02 10:50:00,40.06,40.11,39.99,40.01,283308.0,36.3457,36.3911,36.2822,36.3004,283308.0
2018-04-02 11:00:00,40.01,40.05,39.88,39.95,455346.0,36.3004,36.3367,36.1824,36.2459,455346.0
2018-04-02 11:10:00,39.95,39.99,39.84,39.86,215636.0,36.2459,36.2822,36.1461,36.1643,215636.0
2018-04-02 11:20:00,39.86,40.05,39.81,40.0,415995.0,36.1643,36.3367,36.1189,36.2913,415995.0
2018-04-02 11:30:00,40.0,40.03,39.6,39.71,315430.0,36.2913,36.3185,35.9284,36.0282,315430.0
2018-04-02 11:40:00,39.72,39.72,39.53,39.54,259397.0,36.0373,36.0373,35.8649,35.874,259397.0
2018-04-02 11:50:00,39.54,39.6,39.46,39.47,305985.0,35.874,35.9284,35.8014,35.8104,305985.0
2018-04-02 12:00:00,39.46,39.6,39.4,39.42,194429.0,35.8014,35.9284,35.7469,35.7651,194429.0
2018-04-02 12:10:00,39.42,39.56,39.36,39.52,247193.0,35.7651,35.8921,35.7106,35.8558,247193.0
2018-04-02 12:20:00,39.51,39.54,39.47,39.48,147769.0,35.8467,35.874,35.8104,35.8195,147769.0
2018-04-02 12:30:00,39.48,39.65,39.47,39.53,157526.0,35.8195,35.9738,35.8104,35.8649,157526.0
2018-04-02 12:40:00,39.53,39.69,39.47,39.67,212435.0,35.8649,36.0101,35.8104,35.9919,212435.0
2018-04-02 12:50:00,39.66,39.66,39.45,39.55,114176.0,35.9828,35.9828,35.7923,35.883,114176.0
2018-04-02 13:00:00,39.55,39.57,39.35,39.36,159407.0,35.883,35.9012,35.7016,35.7106,159407.0
2018-04-02 13:10:00,39.36,39.38,39.23,39.25,185986.0,35.7106,35.7288,35.5927,35.6108,185986.0
2018-04-02 13:20:00,39.25,39.25,39.12,39.14,185140.0,35.6108,35.6108,35.4929,35.511,185140.0
2018-04-02 13:30:00,39.14,39.27,39.13,39.2,145585.0,35.511,35.629,35.502,35.5655,145585.0
2018-04-02 13:40:00,39.2,39.22,39.11,39.18,133057.0,35.5655,35.5836,35.4838,35.5473,133057.0
2018-04-02 13:50:00,39.19,39.19,39.03,39.08,280655.0,35.5564,35.5564,35.4112,35.4566,280655.0
2018-04-02 14:00:00,39.07,39.07,38.8,38.86,532789.0,35.4475,35.4475,35.2026,35.257,532789.0
2018-04-02 14:10:00,38.85,38.92,38.77,38.88,398883.0,35.2479,35.3114,35.1754,35.2752,398883.0
2018-04-02 14:20:00,38.88,38.97,38.84,38.87,278910.0,35.2752,35.3568,35.2389,35.2661,278910.0
2018-04-02 14:30:00,38.86,38.97,38.73,38.78,383002.0,35.257,35.3568,35.1391,35.1844,383002.0
2018-04-02 14:40:00,38.77,38.82,38.68,38.79,164962.0,35.1754,35.2207,35.0937,35.1935,164962.0
2018-04-02 14:50:00,38.79,38.99,38.79,38.96,171158.0,35.1935,35.375,35.1935,35.3477,171158.0
2018-04-02 15:00:00,38.96,38.96,38.8,38.88,253675.0,35.3477,35.3477,35.2026,35.2752,253675.0
2018-04-02 15:10:00,38.88,39.06,38.85,39.05,369667.0,35.2752,35.4385,35.2479,35.4294,369667.0
2018-04-02 15:20:00,39.05,39.1,38.84,38.87,324359.0,35.4294,35.4748,35.2389,35.2661,324359.0
2018-04-02 15:30:00,38.88,38.97,38.81,38.83,349505.0,35.2752,35.3568,35.2116,35.2298,349505.0
2018-04-02 15:40:00,38.83,38.98,38.79,38.93,794603.0,35.2298,35.3659,35.1935,35.3205,794603.0
2018-04-02 15:50:00,38.94,39.14,38.94,39.07,1122180.0,35.3296,35.511,35.3296,35.4475,1122180.0
2018-04-03 09:30:00,39.6,39.66,39.08,39.56,905900.0,35.9284,35.9828,35.4566,35.8921,905900.0
2018-04-03 09:40:00,39.57,39.65,39.37,39.47,460452.0,35.9012,35.9738,35.7197,35.8104,460452.0
2018-04-03 09:50:00,39.48,39.49,39.25,39.27,334330.0,35.8195,35.8286,35.6108,35.629,334330.0
2018-04-03 10:00:00,39.29,39.29,38.86,38.94,435456.0,35.6471,35.6471,35.257,35.3296,435456.0
2018-04-03 10:10:00,38.94,38.95,38.52,38.59,398892.0,35.3296,35.3387,34.9485,35.012,398892.0
2018-04-03 10:20:00,38.6,38.88,38.54,38.88,249663.0,35.0211,35.2752,34.9667,35.2752,249663.0
2018-04-03 10:30:00,38.88,38.94,38.82,38.86,175183.0,35.2752,35.3296,35.2207,35.257,175183.0
2018-04-03 10:40:00,38.85,38.95,38.76,38.91,175617.0,35.2479,35.3387,35.1663,35.3024,175617.0
2018-04-03 10:50:00,38.9,39.14,38.85,39.09,201690.0,35.2933,35.511,35.2479,35.4657,201690.0
2018-04-03 11:00:00,39.09,39.4,39.09,39.31,210233.0,35.4657,35.7469,35.4657,35.6653,210233.0
2018-04-03 11:10:00,39.3,39.33,39.1,39.21,152558.0,35.6562,35.6834,35.4748,35.5746,152558.0
2018-04-03 11:20:00,39.21,39.24,39.11,39.15,102481.0,35.5746,35.6018,35.4838,35.5201,102481.0
2018-04-03 11:30:00,39.15,39.18,38.91,38.97,179866.0,35.5201,35.5473,35.3024,35.3568,179866.0
2018-04-03 11:40:00,38.97,38.99,38.83,38.84,103796.0,35.3568,35.375,35.2298,35.2389,103796.0
2018-04-03 11:50:00,38.83,38.85,38.71,38.76,157893.0,35.2298,35.2479,35.1209,35.1663,157893.0
2018-04-03 12:00:00,38.76,38.94,38.76,38.91,82090.0,35.1663,35.3296,35.1663,35.3024,82090.0
2018-04-03 12:10:00,38.9,38.91,38.76,38.79,106677.0,35.2933,35.3024,35.1663,35.1935,106677.0
2018-04-03 12:20:00,38.79,38.79,38.61,38.68,159077.0,35.1935,35.1935,35.0302,35.0937,159077.0
2018-04-03 12:30:00,38.68,38.82,38.67,38.78,170432.0,35.0937,35.2207,35.0846,35.1844,170432.0
2018-04-03 12:40:00,38.79,38.9,38.73,38.75,69602.0,35.1935,35.2933,35.1391,35.1572,69602.0
2018-04-03 12:50:00,38.75,38.78,38.66,38.74,113441.0,35.1572,35.1844,35.0755,35.1481,113441.0
2018-04-03 13:00:00,38.74,38.78,38.66,38.71,102387.0,35.1481,35.1844,35.0755,35.1209,102387.0
2018-04-03 13:10:00,38.71,38.78,38.67,38.78,99341.0,35.1209,35.1844,35.0846,35.1844,99341.0
2018-04-03 13:20:00,38.77,38.9,38.76,38.81,155321.0,35.1754,35.2933,35.1663,35.2116,155321.0
2018-04-03 13:30:00,38.82,38.88,38.73,38.75,72450.0,35.2207,35.2752,35.1391,35.1572,72450.0
2018-04-03 13:40:00,38.75,38.81,38.7,38.7,82108.0,35.1572,35.2116,35.1118,35.1118,82108.0
2018-04-03 13:50:00,38.7,38.86,38.7,38.8,68944.0,35.1118,35.257,35.1118,35.2026,68944.0
2018-04-03 14:00:00,38.8,38.83,38.75,38.83,84820.0,35.2026,35.2298,35.1572,35.2298,84820.0
2018-04-03 14:10:00,38.83,38.87,38.69,38.71,118358.0,35.2298,35.2661,35.1028,35.1209,118358.0
2018-04-03 14:20:00,38.7,38.76,38.65,38.68,111546.0,35.1118,35.1663,35.0665,35.0937,111546.0
2018-04-03 14:30:00,38.67,38.67,38.52,38.6,168226.0,35.0846,35.0846,34.9485,35.0211,168226.0
2018-04-03 14:40:00,38.61,38.78,38.44,38.75,270050.0,35.0302,35.1844,34.8759,35.1572,270050.0
2018-04-03 14:50:00,38.76,38.93,38.7,38.93,183772.0,35.1663,35.3205,35.1118,35.3205,183772.0
2018-04-03 15:00:00,38.93,39.08,38.86,39.03,195141.0,35.3205,35.4566,35.257,35.4112,195141.0
2018-04-03 15:10:00,39.03,39.1,38.81,38.95,264195.0,35.4112,35.4748,35.2116,35.3387,264195.0
2018-04-03 15:20:00,38.97,39.04,38.9,39.01,108832.0,35.3568,35.4203,35.2933,35.3931,108832.0
2018-04-03 15:30:00,39.02,39.02,38.86,38.92,182386.0,35.4022,35.4022,35.257,35.3114,182386.0
2018-04-03 15:40:00,38.93,39.06,38.9,38.91,226019.0,35.3205,35.4385,35.2933,35.3024,226019.0
2018-04-03 15:50:00,38.91,39.01,38.9,38.98,543746.0,35.3024,35.3931,35.2933,35.3659,543746.0
2018-04-04 09:30:00,37.8,38.31,37.75,38.18,1497664.0,34.2953,34.758,34.2499,34.6401,1497664.0
2018-04-04 09:40:00,38.18,38.55,38.07,38.4,534436.0,34.6401,34.9757,34.5403,34.8397,534436.0
2018-04-04 09:50:00,38.4,38.59,38.33,38.46,349142.0,34.8397,35.012,34.7761,34.8941,349142.0
2018-04-04 10:00:00,38.46,38.74,38.36,38.73,492226.0,34.8941,35.1481,34.8034,35.1391,492226.0
2018-04-04 10:10:00,38.73,38.85,38.66,38.79,348147.0,35.1391,35.2479,35.0755,35.1935,348147.0
2018-04-04 10:20:00,38.78,38.78,38.49,38.49,251157.0,35.1844,35.1844,34.9213,34.9213,251157.0
2018-04-04 10:30:00,38.51,38.6,38.46,38.58,173726.0,34.9395,35.0211,34.8941,35.003,173726.0
2018-04-04 10:40:00,38.58,38.88,38.51,38.87,146265.0,35.003,35.2752,34.9395,35.2661,146265.0
2018-04-04 10:50:00,38.88,38.92,38.73,38.87,201434.0,35.2752,35.3114,35.1391,35.2661,201434.0
2018-04-04 11:00:00,38.88,38.88,38.72,38.75,171774.0,35.2752,35.2752,35.13,35.1572,171774.0
2018-04-04 11:10:00,38.75,38.87,38.65,38.82,127457.0,35.1572,35.2661,35.0665,35.2207,127457.0
2018-04-04 11:20:00,38.82,39.05,38.81,38.84,194967.0,35.2207,35.4294,35.2116,35.2389,194967.0
2018-04-04 11:30:00,38.84,39.13,38.83,38.99,267139.0,35.2389,35.502,35.2298,35.375,267139.0
2018-04-04 11:40:00,38.98,39.06,38.9,39.0,166381.0,35.3659,35.4385,35.2933,35.384,166381.0
2018-04-04 11:50:00,39.0,39.08,38.92,39.06,159339.0,35.384,35.4566,35.3114,35.4385,159339.0
2018-04-04 12:00:00,39.05,39.19,39.0,39.15,219047.0,35.4294,35.5564,35.384,35.5201,219047.0
2018-04-04 12:10:00,39.15,39.3,39.15,39.26,219136.0,35.5201,35.6562,35.5201,35.6199,219136.0
2018-04-04 12:20:00,39.26,39.52,39.23,39.43,365987.0,35.6199,35.8558,35.5927,35.7742,365987.0
2018-04-04 12:30:00,39.44,39.54,39.32,39.54,202150.0,35.7832,35.874,35.6744,35.874,202150.0
2018-04-04 12:40:00,39.54,39.63,39.38,39.39,260441.0,35.874,35.9556,35.7288,35.7379,260441.0
2018-04-04 12:50:00,39.39,39.42,39.24,39.27,192092.0,35.7379,35.7651,35.6018,35.629,192092.0
2018-04-04 13:00:00,39.27,39.3,38.99,39.01,261465.0,35.629,35.6562,35.375,35.3931,261465.0
2018-04-04 13:10:00,39.01,39.03,38.89,38.9,239829.0,35.3931,35.4112,35.2842,35.2933,239829.0
2018-04-04 13:20:00,38.91,38.94,38.75,38.82,291852.0,35.3024,35.3296,35.1572,35.2207,291852.0
2018-04-04 13:30:00,38.82,38.95,38.76,38.89,203152.0,35.2207,35.3387,35.1663,35.2842,203152.0
2018-04-04 13:40:00,38.9,38.99,38.8,38.83,166661.0,35.2933,35.375,35.2026,35.2298,166661.0
2018-04-04 13:50:00,38.82,38.84,38.75,38.82,222073.0,35.2207,35.2389,35.1572,35.2207,222073.0
2018-04-04 14:00:00,38.83,38.94,38.78,38.93,156167.0,35.2298,35.3296,35.1844,35.3205,156167.0
2018-04-04 14:10:00,38.93,39.1,38.91,39.04,181661.0,35.3205,35.4748,35.3024,35.4203,181661.0
2018-04-04 14:20:00,39.04,39.16,39.02,39.14,122852.0,35.4203,35.5292,35.4022,35.511,122852.0
2018-04-04 14:30:00,39.13,39.21,39.01,39.04,149944.0,35.502,35.5746,35.3931,35.4203,149944.0
2018-04-04 14:40:00,39.04,39.2,39.03,39.12,148656.0,35.4203,35.5655,35.4112,35.4929,148656.0
2018-04-04 14:50:00,39.13,39.23,39.12,39.21,136689.0,35.502,35.5927,35.4929,35.5746,136689.0
2018-04-04 15:00:00,39.21,39.32,39.2,39.32,116629.0,35.5746,35.6744,35.5655,35.6744,116629.0
2018-04-04 15:10:00,39.31,39.32,39.15,39.18,110381.0,35.6653,35.6744,35.5201,35.5473,110381.0
2018-04-04 15:20:00,39.17,39.46,39.17,39.45,155612.0,35.5383,35.8014,35.5383,35.7923,155612.0
2018-04-04 15:30:00,39.46,39.51,39.42,39.47,239409.0,35.8014,35.8467,35.7651,35.8104,239409.0
2018-04-04 15:40:00,39.47,39.48,39.36,39.39,356119.0,35.8104,35.8195,35.7106,35.7379,356119.0
2018-04-04 15:50:00,39.39,39.54,39.34,39.44,641245.0,35.7379,35.874,35.6925,35.7832,641245.0
2018-04-05 09:30:00,40.0,40.38,39.91,40.21,835526.0,36.2913,36.6361,36.2097,36.4818,835526.0
2018-04-05 09:40:00,40.21,40.22,39.99,40.16,393685.0,36.4818,36.4909,36.2822,36.4365,393685.0
2018-04-05 09:50:00,40.16,40.36,40.09,40.26,354690.0,36.4365,36.6179,36.373,36.5272,354690.0
2018-04-05 10:00:00,40.26,40.38,40.19,40.28,251227.0,36.5272,36.6361,36.4637,36.5453,251227.0
2018-04-05 10:10:00,40.29,40.4,40.24,40.27,446229.0,36.5544,36.6542,36.5091,36.5363,446229.0
2018-04-05 10:20:00,40.26,40.26,40.0,40.15,341977.0,36.5272,36.5272,36.2913,36.4274,341977.0
2018-04-05 10:30:00,40.15,40.22,40.02,40.07,170147.0,36.4274,36.4909,36.3095,36.3548,170147.0
2018-04-05 10:40:00,40.07,40.08,39.92,40.05,243540.0,36.3548,36.3639,36.2187,36.3367,243540.0
2018-04-05 10:50:00,40.05,40.2,40.0,40.1,202317.0,36.3367,36.4728,36.2913,36.382,202317.0
2018-04-05 11:00:00,40.11,40.29,40.1,40.22,212821.0,36.3911,36.5544,36.382,36.4909,212821.0
2018-04-05 11:10:00,40.21,40.26,40.02,40.1,134327.0,36.4818,36.5272,36.3095,36.382,134327.0
2018-04-05 11:20:00,40.09,40.19,40.09,40.09,148221.0,36.373,36.4637,36.373,36.373,148221.0
2018-04-05 11:30:00,40.1,40.25,40.09,40.2,158280.0,36.382,36.5181,36.373,36.4728,158280.0
2018-04-05 11:40:00,40.2,40.29,40.18,40.18,199350.0,36.4728,36.5544,36.4546,36.4546,199350.0
2018-04-05 11:50:00,40.19,40.25,40.16,40.23,167104.0,36.4637,36.5181,36.4365,36.5,167104.0
2018-04-05 12:00:00,40.23,40.24,40.12,40.14,132127.0,36.5,36.5091,36.4002,36.4183,132127.0
2018-04-05 12:10:00,40.14,40.19,40.08,40.15,130436.0,36.4183,36.4637,36.3639,36.4274,130436.0
2018-04-05 12:20:00,40.16,40.23,40.09,40.2,137885.0,36.4365,36.5,36.373,36.4728,137885.0
2018-04-05 12:30:00,40.2,40.22,40.1,40.17,102685.0,36.4728,36.4909,36.382,36.4455,102685.0
2018-04-05 12:40:00,40.18,40.35,40.11,40.26,464859.0,36.4546,36.6089,36.3911,36.5272,464859.0
2018-04-05 12:50:00,40.26,40.35,40.16,40.32,185689.0,36.5272,36.6089,36.4365,36.5816,185689.0
2018-04-05 13:00:00,40.32,40.44,40.32,40.4,261562.0,36.5816,36.6905,36.5816,36.6542,261562.0
2018-04-05 13:10:00,40.4,40.4,40.21,40.25,111830.0,36.6542,36.6542,36.4818,36.5181,111830.0
2018-04-05 13:20:00,40.25,40.25,40.05,40.09,138735.0,36.5181,36.5181,36.3367,36.373,138735.0
2018-04-05 13:30:00,40.09,40.15,40.0,40.0,173860.0,36.373,36.4274,36.2913,36.2913,173860.0
2018-04-05 13:40:00,40.0,40.1,39.98,40.08,380087.0,36.2913,36.382,36.2732,36.3639,380087.0
2018-04-05 13:50:00,40.08,40.16,40.06,40.15,88923.0,36.3639,36.4365,36.3457,36.4274,88923.0
2018-04-05 14:00:00,40.16,40.21,40.11,40.14,81698.0,36.4365,36.4818,36.3911,36.4183,81698.0
2018-04-05 14:10:00,40.14,40.19,40.09,40.16,78742.0,36.4183,36.4637,36.373,36.4365,78742.0
2018-04-05 14:20:00,40.16,40.18,40.1,40.15,77517.0,36.4365,36.4546,36.382,36.4274,77517.0
2018-04-05 14:30:00,40.15,40.2,40.14,40.14,74304.0,36.4274,36.4728,36.4183,36.4183,74304.0
2018-04-05 14:40:00,40.14,40.22,40.11,40.15,137025.0,36.4183,36.4909,36.3911,36.4274,137025.0
2018-04-05 14:50:00,40.15,40.17,40.11,40.14,79384.0,36.4274,36.4455,36.3911,36.4183,79384.0
2018-04-05 15:00:00,40.15,40.22,40.13,40.2,105297.0,36.4274,36.4909,36.4093,36.4728,105297.0
2018-04-05 15:10:00,40.2,40.28,40.2,40.27,105690.0,36.4728,36.5453,36.4728,36.5363,105690.0
2018-04-05 15:20:00,40.27,40.31,40.23,40.29,103852.0,36.5363,36.5726,36.5,36.5544,103852.0
2018-04-05 15:30:00,40.29,40.3,40.17,40.21,152017.0,36.5544,36.5635,36.4455,36.4818,152017.0
2018-04-05 15:40:00,40.2,40.35,40.2,40.32,338071.0,36.4728,36.6089,36.4728,36.5816,338071.0
2018-04-05 15:50:00,40.32,40.33,40.19,40.19,636894.0,36.5816,36.5907,36.4637,36.4637,636894.0
2018-04-06 09:30:00,39.55,40.04,39.5,40.02,578113.0,35.883,36.3276,35.8377,36.3095,578113.0
2018-04-06 09:40:00,40.02,40.03,39.7,39.85,276695.0,36.3095,36.3185,36.0191,36.1552,276695.0
2018-04-06 09:50:00,39.85,39.97,39.83,39.95,221953.0,36.1552,36.2641,36.1371,36.2459,221953.0
2018-04-06 10:00:00,39.95,40.03,39.86,39.93,374764.0,36.2459,36.3185,36.1643,36.2278,374764.0
2018-04-06 10:10:00,39.94,39.95,39.83,39.92,128342.0,36.2369,36.2459,36.1371,36.2187,128342.0
2018-04-06 10:20:00,39.93,39.96,39.65,39.67,167080.0,36.2278,36.255,35.9738,35.9919,167080.0
2018-04-06 10:30:00,39.67,39.73,39.6,39.66,141727.0,35.9919,36.0463,35.9284,35.9828,141727.0
2018-04-06 10:40:00,39.66,39.7,39.45,39.51,229288.0,35.9828,36.0191,35.7923,35.8467,229288.0
2018-04-06 10:50:00,39.51,39.66,39.5,39.61,150441.0,35.8467,35.9828,35.8377,35.9375,150441.0
2018-04-06 11:00:00,39.61,39.68,39.51,39.67,210779.0,35.9375,36.001,35.8467,35.9919,210779.0
2018-04-06 11:10:00,39.67,39.73,39.55,39.63,138752.0,35.9919,36.0463,35.883,35.9556,138752.0
2018-04-06 11:20:00,39.62,39.66,39.46,39.58,176392.0,35.9465,35.9828,35.8014,35.9102,176392.0
2018-04-06 11:30:00,39.58,39.68,39.53,39.66,103061.0,35.9102,36.001,35.8649,35.9828,103061.0
2018-04-06 11:40:00,39.65,39.68,39.49,39.5,61665.0,35.9738,36.001,35.8286,35.8377,61665.0
2018-04-06 11:50:00,39.5,39.63,39.49,39.58,121314.0,35.8377,35.9556,35.8286,35.9102,121314.0
2018-04-06 12:00:00,39.57,39.57,39.4,39.5,285726.0,35.9012,35.9012,35.7469,35.8377,285726.0
2018-04-06 12:10:00,39.51,39.53,39.45,39.5,310601.0,35.8467,35.8649,35.7923,35.8377,310601.0
2018-04-06 12:20:00,39.5,39.55,39.38,39.39,182264.0,35.8377,35.883,35.7288,35.7379,182264.0
2018-04-06 12:30:00,39.39,39.57,39.38,39.56,81078.0,35.7379,35.9012,35.7288,35.8921,81078.0
2018-04-06 12:40:00,39.57,39.64,39.55,39.57,73809.0,35.9012,35.9647,35.883,35.9012,73809.0
2018-04-06 12:50:00,39.57,39.63,39.54,39.6,94500.0,35.9012,35.9556,35.874,35.9284,94500.0
2018-04-06 13:00:00,39.59,39.6,39.47,39.5,195797.0,35.9193,35.9284,35.8104,35.8377,195797.0
2018-04-06 13:10:00,39.5,39.53,39.47,39.5,345219.0,35.8377,35.8649,35.8104,35.8377,345219.0
2018-04-06 13:20:00,39.49,39.59,39.47,39.54,130254.0,35.8286,35.9193,35.8104,35.874,130254.0
2018-04-06 13:30:00,39.54,39.58,39.43,39.43,168594.0,35.874,35.9102,35.7742,35.7742,168594.0
2018-04-06 13:40:00,39.42,39.44,39.24,39.28,242918.0,35.7651,35.7832,35.6018,35.6381,242918.0
2018-04-06 13:50:00,39.28,39.3,39.16,39.25,325597.0,35.6381,35.6562,35.5292,35.6108,325597.0
2018-04-06 14:00:00,39.25,39.28,39.07,39.11,382678.0,35.6108,35.6381,35.4475,35.4838,382678.0
2018-04-06 14:10:00,39.11,39.29,39.1,39.19,169315.0,35.4838,35.6471,35.4748,35.5564,169315.0
2018-04-06 14:20:00,39.19,39.27,39.12,39.18,176940.0,35.5564,35.629,35.4929,35.5473,176940.0
2018-04-06 14:30:00,39.18,39.26,38.99,39.01,380876.0,35.5473,35.6199,35.375,35.3931,380876.0
2018-04-06 14:40:00,39.01,39.16,39.0,39.08,251310.0,35.3931,35.5292,35.384,35.4566,251310.0
2018-04-06 14:50:00,39.07,39.07,38.91,38.96,445159.0,35.4475,35.4475,35.3024,35.3477,445159.0
2018-04-06 15:00:00,38.95,39.04,38.93,39.0,311707.0,35.3387,35.4203,35.3205,35.384,311707.0
2018-04-06 15:10:00,39.0,39.1,38.96,39.0,318323.0,35.384,35.4748,35.3477,35.384,318323.0
2018-04-06 15:20:00,39.01,39.06,38.93,38.96,288838.0,35.3931,35.4385,35.3205,35.3477,288838.0
2018-04-06 15:30:00,38.96,39.09,38.95,39.07,323360.0,35.3477,35.4657,35.3387,35.4475,323360.0
2018-04-06 15:40:00,39.07,39.15,39.04,39.13,768477.0,35.4475,35.5201,35.4203,35.502,768477.0
2018-04-06 15:50:00,39.13,39.29,39.12,39.22,1392018.0,35.502,35.6471,35.4929,35.5836,1392018.0
2018-04-09 09:30:00,39.89,40.03,39.56,39.83,737231.0,36.1915,36.3185,35.8921,36.1371,737231.0
2018-04-09 09:40:00,39.82,40.35,39.82,40.23,398617.0,36.128,36.6089,36.128,36.5,398617.0
2018-04-09 09:50:00,40.25,40.33,40.09,40.1,307916.0,36.5181,36.5907,36.373,36.382,307916.0
2018-04-09 10:00:00,40.08,40.33,40.06,40.2,330633.0,36.3639,36.5907,36.3457,36.4728,330633.0
2018-04-09 10:10:00,40.19,40.46,40.19,40.29,317982.0,36.4637,36.7087,36.4637,36.5544,317982.0
2018-04-09 10:20:00,40.28,40.43,40.27,40.36,175165.0,36.5453,36.6814,36.5363,36.6179,175165.0
2018-04-09 10:30:00,40.36,40.46,40.34,40.41,206141.0,36.6179,36.7087,36.5998,36.6633,206141.0
2018-04-09 10:40:00,40.41,40.65,40.41,40.62,269343.0,36.6633,36.881,36.6633,36.8538,269343.0
2018-04-09 10:50:00,40.62,40.65,40.5,40.56,169065.0,36.8538,36.881,36.7449,36.7994,169065.0
2018-04-09 11:00:00,40.56,40.58,40.43,40.47,187596.0,36.7994,36.8175,36.6814,36.7177,187596.0
2018-04-09 11:10:00,40.48,40.66,40.47,40.6,168521.0,36.7268,36.8901,36.7177,36.8357,168521.0
2018-04-09 11:20:00,40.6,40.66,40.54,40.58,175420.0,36.8357,36.8901,36.7812,36.8175,175420.0
2018-04-09 11:30:00,40.58,40.65,40.57,40.59,135380.0,36.8175,36.881,36.8085,36.8266,135380.0
2018-04-09 11:40:00,40.6,40.76,40.6,40.75,150842.0,36.8357,36.9808,36.8357,36.9718,150842.0
2018-04-09 11:50:00,40.75,40.81,40.68,40.72,188145.0,36.9718,37.0262,36.9083,36.9446,188145.0
2018-04-09 12:00:00,40.72,40.81,40.64,40.81,222203.0,36.9446,37.0262,36.872,37.0262,222203.0
2018-04-09 12:10:00,40.8,41.05,40.79,40.92,465974.0,37.0171,37.244,37.0081,37.126,465974.0
2018-04-09 12:20:00,40.93,40.95,40.78,40.78,174957.0,37.1351,37.1532,36.999,36.999,174957.0
2018-04-09 12:30:00,40.77,40.84,40.76,40.77,166578.0,36.9899,37.0534,36.9808,36.9899,166578.0
2018-04-09 12:40:00,40.77,40.78,40.64,40.68,175181.0,36.9899,36.999,36.872,36.9083,175181.0
2018-04-09 12:50:00,40.68,40.75,40.66,40.75,113136.0,36.9083,36.9718,36.8901,36.9718,113136.0
2018-04-09 13:00:00,40.75,40.8,40.71,40.77,130988.0,36.9718,37.0171,36.9355,36.9899,130988.0
2018-04-09 13:10:00,40.77,40.78,40.71,40.78,74914.0,36.9899,36.999,36.9355,36.999,74914.0
2018-04-09 13:20:00,40.78,40.78,40.67,40.73,91565.0,36.999,36.999,36.8992,36.9536,91565.0
2018-04-09 13:30:00,40.73,40.81,40.7,40.75,94070.0,36.9536,37.0262,36.9264,36.9718,94070.0
2018-04-09 13:40:00,40.75,40.75,40.65,40.68,102659.0,36.9718,36.9718,36.881,36.9083,102659.0
2018-04-09 13:50:00,40.68,40.73,40.65,40.69,82795.0,36.9083,36.9536,36.881,36.9173,82795.0
2018-04-09 14:00:00,40.69,40.71,40.58,40.63,101412.0,36.9173,36.9355,36.8175,36.8629,101412.0
2018-04-09 14:10:00,40.62,40.63,40.56,40.61,102917.0,36.8538,36.8629,36.7994,36.8448,102917.0
2018-04-09 14:20:00,40.61,40.62,40.51,40.62,111386.0,36.8448,36.8538,36.754,36.8538,111386.0
2018-04-09 14:30:00,40.62,40.62,40.52,40.53,87054.0,36.8538,36.8538,36.7631,36.7722,87054.0
2018-04-09 14:40:00,40.53,40.56,40.44,40.48,145550.0,36.7722,36.7994,36.6905,36.7268,145550.0
2018-04-09 14:50:00,40.47,40.58,40.45,40.55,84005.0,36.7177,36.8175,36.6996,36.7903,84005.0
2018-04-09 15:00:00,40.55,40.55,40.46,40.47,90726.0,36.7903,36.7903,36.7087,36.7177,90726.0
2018-04-09 15:10:00,40.47,40.49,40.26,40.27,162263.0,36.7177,36.7359,36.5272,36.5363,162263.0
2018-04-09 15:20:00,40.27,40.29,40.2,40.28,210232.0,36.5363,36.5544,36.4728,36.5453,210232.0
2018-04-09 15:30:00,40.27,40.35,40.24,40.28,238980.0,36.5363,36.6089,36.5091,36.5453,238980.0
2018-04-09 15:40:00,40.28,40.29,40.18,40.2,318915.0,36.5453,36.5544,36.4546,36.4728,318915.0
2018-04-09 15:50:00,40.19,40.21,40.04,40.06,691901.0,36.4637,36.4818,36.3276,36.3457,691901.0
2018-04-10 09:30:00,41.27,41.3,40.63,40.68,753351.0,37.4436,37.4708,36.8629,36.9083,753351.0
2018-04-10 09:40:00,40.68,40.7,40.5,40.63,307073.0,36.9083,36.9264,36.7449,36.8629,307073.0
2018-04-10 09:50:00,40.63,40.66,40.4,40.48,300891.0,36.8629,36.8901,36.6542,36.7268,300891.0
2018-04-10 10:00:00,40.49,40.59,40.23,40.25,253151.0,36.7359,36.8266,36.5,36.5181,253151.0
2018-04-10 10:10:00,40.25,40.44,40.18,40.3,318152.0,36.5181,36.6905,36.4546,36.5635,318152.0
2018-04-10 10:20:00,40.31,40.38,40.25,40.36,154244.0,36.5726,36.6361,36.5181,36.6179,154244.0
2018-04-10 10:30:00,40.36,40.55,40.35,40.43,307947.0,36.6179,36.7903,36.6089,36.6814,307947.0
2018-04-10 10:40:00,40.43,40.57,40.43,40.52,192051.0,36.6814,36.8085,36.6814,36.7631,192051.0
2018-04-10 10:50:00,40.51,40.52,40.34,40.39,183320.0,36.754,36.7631,36.5998,36.6451,183320.0
2018-04-10 11:00:00,40.4,40.48,40.35,40.36,99468.0,36.6542,36.7268,36.6089,36.6179,99468.0
2018-04-10 11:10:00,40.37,40.48,40.32,40.44,82040.0,36.627,36.7268,36.5816,36.6905,82040.0
2018-04-10 11:20:00,40.45,40.59,40.44,40.48,88909.0,36.6996,36.8266,36.6905,36.7268,88909.0
2018-04-10 11:30:00,40.48,40.58,40.47,40.56,126409.0,36.7268,36.8175,36.7177,36.7994,126409.0
2018-04-10 11:40:00,40.56,40.59,40.33,40.36,158070.0,36.7994,36.8266,36.5907,36.6179,158070.0
2018-04-10 11:50:00,40.37,40.42,40.31,40.41,151790.0,36.627,36.6724,36.5726,36.6633,151790.0
2018-04-10 12:00:00,40.41,40.49,40.37,40.48,79483.0,36.6633,36.7359,36.627,36.7268,79483.0
2018-04-10 12:10:00,40.48,40.51,40.38,40.39,91392.0,36.7268,36.754,36.6361,36.6451,91392.0
2018-04-10 12:20:00,40.39,40.41,40.25,40.34,194259.0,36.6451,36.6633,36.5181,36.5998,194259.0
2018-04-10 12:30:00,40.33,40.41,40.3,40.4,56765.0,36.5907,36.6633,36.5635,36.6542,56765.0
2018-04-10 12:40:00,40.4,40.44,40.34,40.44,70526.0,36.6542,36.6905,36.5998,36.6905,70526.0
2018-04-10 12:50:00,40.44,40.46,40.33,40.42,63162.0,36.6905,36.7087,36.5907,36.6724,63162.0
2018-04-10 13:00:00,40.43,40.49,40.37,40.47,69380.0,36.6814,36.7359,36.627,36.7177,69380.0
2018-04-10 13:10:00,40.47,40.53,40.46,40.51,119258.0,36.7177,36.7722,36.7087,36.754,119258.0
2018-04-10 13:20:00,40.51,40.58,40.48,40.57,130194.0,36.754,36.8175,36.7268,36.8085,130194.0
2018-04-10 13:30:00,40.57,40.65,40.51,40.61,104769.0,36.8085,36.881,36.754,36.8448,104769.0
2018-04-10 13:40:00,40.6,40.65,40.54,40.64,99467.0,36.8357,36.881,36.7812,36.872,99467.0
2018-04-10 13:50:00,40.64,40.72,40.62,40.69,91980.0,36.872,36.9446,36.8538,36.9173,91980.0
2018-04-10 14:00:00,40.69,40.72,40.63,40.71,86621.0,36.9173,36.9446,36.8629,36.9355,86621.0
2018-04-10 14:10:00,40.71,40.75,40.62,40.63,74559.0,36.9355,36.9718,36.8538,36.8629,74559.0
2018-04-10 14:20:00,40.62,40.66,40.59,40.6,72577.0,36.8538,36.8901,36.8266,36.8357,72577.0
2018-04-10 14:30:00,40.6,40.64,40.49,40.56,118716.0,36.8357,36.872,36.7359,36.7994,118716.0
2018-04-10 14:40:00,40.56,40.65,40.5,40.59,107849.0,36.7994,36.881,36.7449,36.8266,107849.0
2018-04-10 14:50:00,40.59,40.72,40.58,40.72,104588.0,36.8266,36.9446,36.8175,36.9446,104588.0
2018-04-10 15:00:00,40.72,40.76,40.67,40.75,161330.0,36.9446,36.9808,36.8992,36.9718,161330.0
2018-04-10 15:10:00,40.75,40.78,40.68,40.76,159516.0,36.9718,36.999,36.9083,36.9808,159516.0
2018-04-10 15:20:00,40.76,40.78,40.57,40.66,179499.0,36.9808,36.999,36.8085,36.8901,179499.0
2018-04-10 15:30:00,40.66,40.68,40.57,40.66,139494.0,36.8901,36.9083,36.8085,36.8901,139494.0
2018-04-10 15:40:00,40.66,40.74,40.63,40.7,237931.0,36.8901,36.9627,36.8629,36.9264,237931.0
2018-04-10 15:50:00,40.71,40.79,40.67,40.69,562637.0,36.9355,37.0081,36.8992,36.9173,562637.0
2018-04-11 09:30:00,40.44,41.05,40.43,40.76,635636.0,36.6905,37.244,36.6814,36.9808,635636.0
2018-04-11 09:40:00,40.76,40.89,40.6,40.88,233601.0,36.9808,37.0988,36.8357,37.0897,233601.0
2018-04-11 09:50:00,40.88,40.94,40.68,40.83,185560.0,37.0897,37.1442,36.9083,37.0444,185560.0
2018-04-11 10:00:00,40.83,40.86,40.57,40.66,215304.0,37.0444,37.0716,36.8085,36.8901,215304.0
2018-04-11 10:10:00,40.66,40.72,40.63,40.68,140365.0,36.8901,36.9446,36.8629,36.9083,140365.0
2018-04-11 10:20:00,40.69,40.89,40.68,40.85,176456.0,36.9173,37.0988,36.9083,37.0625,176456.0
2018-04-11 10:30:00,40.86,40.9,40.8,40.9,98270.0,37.0716,37.1079,37.0171,37.1079,98270.0
2018-04-11 10:40:00,40.9,40.94,40.83,40.84,115177.0,37.1079,37.1442,37.0444,37.0534,115177.0
2018-04-11 10:50:00,40.84,40.96,40.79,40.79,236559.0,37.0534,37.1623,37.0081,37.0081,236559.0
2018-04-11 11:00:00,40.8,40.85,40.71,40.8,263576.0,37.0171,37.0625,36.9355,37.0171,263576.0
2018-04-11 11:10:00,40.8,40.86,40.76,40.82,85905.0,37.0171,37.0716,36.9808,37.0353,85905.0
2018-04-11 11:20:00,40.82,40.89,40.78,40.85,140021.0,37.0353,37.0988,36.999,37.0625,140021.0
2018-04-11 11:30:00,40.84,40.86,40.76,40.79,113187.0,37.0534,37.0716,36.9808,37.0081,113187.0
2018-04-11 11:40:00,40.8,40.86,40.76,40.84,178157.0,37.0171,37.0716,36.9808,37.0534,178157.0
2018-04-11 11:50:00,40.85,40.88,40.72,40.75,201854.0,37.0625,37.0897,36.9446,36.9718,201854.0
2018-04-11 12:00:00,40.76,40.84,40.68,40.73,167767.0,36.9808,37.0534,36.9083,36.9536,167767.0
2018-04-11 12:10:00,40.73,40.77,40.62,40.65,142500.0,36.9536,36.9899,36.8538,36.881,142500.0
2018-04-11 12:20:00,40.66,40.7,40.64,40.65,92154.0,36.8901,36.9264,36.872,36.881,92154.0
2018-04-11 12:30:00,40.66,40.72,40.62,40.63,59332.0,36.8901,36.9446,36.8538,36.8629,59332.0
2018-04-11 12:40:00,40.63,40.65,40.56,40.62,97386.0,36.8629,36.881,36.7994,36.8538,97386.0
2018-04-11 12:50:00,40.62,40.65,40.56,40.57,81837.0,36.8538,36.881,36.7994,36.8085,81837.0
2018-04-11 13:00:00,40.58,40.68,40.58,40.63,60449.0,36.8175,36.9083,36.8175,36.8629,60449.0
2018-04-11 13:10:00,40.63,40.7,40.56,40.69,78965.0,36.8629,36.9264,36.7994,36.9173,78965.0
2018-04-11 13:20:00,40.7,40.73,40.66,40.68,56423.0,36.9264,36.9536,36.8901,36.9083,56423.0
2018-04-11 13:30:00,40.68,40.7,40.59,40.67,40742.0,36.9083,36.9264,36.8266,36.8992,40742.0
2018-04-11 13:40:00,40.67,40.69,40.6,40.67,44657.0,36.8992,36.9173,36.8357,36.8992,44657.0
2018-04-11 13:50:00,40.67,40.76,40.63,40.72,116435.0,36.8992,36.9808,36.8629,36.9446,116435.0
2018-04-11 14:00:00,40.73,40.8,40.67,40.67,75645.0,36.9536,37.0171,36.8992,36.8992,75645.0
2018-04-11 14:10:00,40.69,40.77,40.64,40.76,82795.0,36.9173,36.9899,36.872,36.9808,82795.0
2018-04-11 14:20:00,40.77,40.79,40.71,40.72,68455.0,36.9899,37.0081,36.9355,36.9446,68455.0
2018-04-11 14:30:00,40.72,40.84,40.72,40.79,90131.0,36.9446,37.0534,36.9446,37.0081,90131.0
2018-04-11 14:40:00,40.8,40.84,40.71,40.73,61402.0,37.0171,37.0534,36.9355,36.9536,61402.0
2018-04-11 14:50:00,40.72,40.74,40.67,40.71,86059.0,36.9446,36.9627,36.8992,36.9355,86059.0
2018-04-11 15:00:00,40.72,40.75,40.61,40.63,73227.0,36.9446,36.9718,36.8448,36.8629,73227.0
2018-04-11 15:10:00,40.63,40.65,40.51,40.57,122864.0,36.8629,36.881,36.754,36.8085,122864.0
2018-04-11 15:20:00,40.57,40.58,40.51,40.53,86057.0,36.8085,36.8175,36.754,36.7722,86057.0
2018-04-11 15:30:00,40.53,40.6,40.53,40.57,94999.0,36.7722,36.8357,36.7722,36.8085,94999.0
2018-04-11 15:40:00,40.57,40.6,40.47,40.47,196540.0,36.8085,36.8357,36.7177,36.7177,196540.0
2018-04-11 15:50:00,40.46,40.54,40.41,40.46,534810.0,36.7087,36.7812,36.6633,36.7087,534810.0
2018-04-12 09:30:00,40.63,40.75,40.58,40.74,311110.0,36.8629,36.9718,36.8175,36.9627,311110.0
2018-04-12 09:40:00,40.75,40.88,40.65,40.76,215532.0,36.9718,37.0897,36.881,36.9808,215532.0
2018-04-12 09:50:00,40.77,40.83,40.66,40.82,142039.0,36.9899,37.0444,36.8901,37.0353,142039.0
2018-04-12 10:00:00,40.81,40.89,40.77,40.78,126881.0,37.0262,37.0988,36.9899,36.999,126881.0
2018-04-12 10:10:00,40.78,40.94,40.77,40.93,135943.0,36.999,37.1442,36.9899,37.1351,135943.0
2018-04-12 10:20:00,40.94,40.98,40.89,40.92,177841.0,37.1442,37.1804,37.0988,37.126,177841.0
2018-04-12 10:30:00,40.92,41.0,40.9,40.91,99047.0,37.126,37.1986,37.1079,37.1169,99047.0
2018-04-12 10:40:00,40.9,40.92,40.71,40.81,107613.0,37.1079,37.126,36.9355,37.0262,107613.0
2018-04-12 10:50:00,40.82,40.89,40.78,40.89,63513.0,37.0353,37.0988,36.999,37.0988,63513.0
2018-04-12 11:00:00,40.88,40.91,40.8,40.82,80150.0,37.0897,37.1169,37.0171,37.0353,80150.0
2018-04-12 11:10:00,40.82,40.86,40.73,40.84,81546.0,37.0353,37.0716,36.9536,37.0534,81546.0
2018-04-12 11:20:00,40.84,40.9,40.82,40.84,81605.0,37.0534,37.1079,37.0353,37.0534,81605.0
2018-04-12 11:30:00,40.84,40.88,40.8,40.82,102625.0,37.0534,37.0897,37.0171,37.0353,102625.0
2018-04-12 11:40:00,40.83,40.85,40.77,40.77,63989.0,37.0444,37.0625,36.9899,36.9899,63989.0
2018-04-12 11:50:00,40.77,40.78,40.63,40.69,108409.0,36.9899,36.999,36.8629,36.9173,108409.0
2018-04-12 12:00:00,40.69,40.71,40.62,40.68,77224.0,36.9173,36.9355,36.8538,36.9083,77224.0
2018-04-12 12:10:00,40.68,40.75,40.64,40.73,58883.0,36.9083,36.9718,36.872,36.9536,58883.0
2018-04-12 12:20:00,40.74,40.75,40.71,40.73,40900.0,36.9627,36.9718,36.9355,36.9536,40900.0
2018-04-12 12:30:00,40.73,40.77,40.69,40.7,81174.0,36.9536,36.9899,36.9173,36.9264,81174.0
2018-04-12 12:40:00,40.7,40.75,40.69,40.75,52333.0,36.9264,36.9718,36.9173,36.9718,52333.0
2018-04-12 12:50:00,40.74,40.75,40.68,40.71,102034.0,36.9627,36.9718,36.9083,36.9355,102034.0
2018-04-12 13:00:00,40.72,40.73,40.64,40.67,56671.0,36.9446,36.9536,36.872,36.8992,56671.0
2018-04-12 13:10:00,40.66,40.69,40.57,40.59,66713.0,36.8901,36.9173,36.8085,36.8266,66713.0
2018-04-12 13:20:00,40.58,40.58,40.42,40.45,176798.0,36.8175,36.8175,36.6724,36.6996,176798.0
2018-04-12 13:30:00,40.43,40.54,40.43,40.52,79813.0,36.6814,36.7812,36.6814,36.7631,79813.0
2018-04-12 13:40:00,40.52,40.56,40.48,40.5,49295.0,36.7631,36.7994,36.7268,36.7449,49295.0
2018-04-12 13:50:00,40.51,40.57,40.5,40.54,137435.0,36.754,36.8085,36.7449,36.7812,137435.0
2018-04-12 14:00:00,40.54,40.58,40.49,40.54,54067.0,36.7812,36.8175,36.7359,36.7812,54067.0
2018-04-12 14:10:00,40.55,40.67,40.54,40.67,56549.0,36.7903,36.8992,36.7812,36.8992,56549.0
2018-04-12 14:20:00,40.67,40.74,40.67,40.71,71570.0,36.8992,36.9627,36.8992,36.9355,71570.0
2018-04-12 14:30:00,40.71,40.75,40.66,40.71,42740.0,36.9355,36.9718,36.8901,36.9355,42740.0
2018-04-12 14:40:00,40.71,40.74,40.66,40.7,38110.0,36.9355,36.9627,36.8901,36.9264,38110.0
2018-04-12 14:50:00,40.7,40.74,40.68,40.72,43949.0,36.9264,36.9627,36.9083,36.9446,43949.0
2018-04-12 15:00:00,40.72,40.74,40.67,40.68,49572.0,36.9446,36.9627,36.8992,36.9083,49572.0
2018-04-12 15:10:00,40.68,40.74,40.67,40.71,67134.0,36.9083,36.9627,36.8992,36.9355,67134.0
2018-04-12 15:20:00,40.7,40.73,40.66,40.7,104630.0,36.9264,36.9536,36.8901,36.9264,104630.0
2018-04-12 15:30:00,40.69,40.71,40.67,40.7,115965.0,36.9173,36.9355,36.8992,36.9264,115965.0
2018-04-12 15:40:00,40.7,40.7,40.59,40.6,146339.0,36.9264,36.9264,36.8266,36.8357,146339.0
2018-04-12 15:50:00,40.61,40.63,40.58,40.6,386881.0,36.8448,36.8629,36.8175,36.8357,386881.0
2018-04-13 09:30:00,40.4,40.52,40.1,40.13,477092.0,36.6542,36.7631,36.382,36.4093,477092.0
2018-04-13 09:40:00,40.13,40.29,40.09,40.1,309166.0,36.4093,36.5544,36.373,36.382,309166.0
2018-04-13 09:50:00,40.11,40.12,39.85,39.91,399197.0,36.3911,36.4002,36.1552,36.2097,399197.0
2018-04-13 10:00:00,39.9,40.05,39.84,39.94,303642.0,36.2006,36.3367,36.1461,36.2369,303642.0
2018-04-13 10:10:00,39.93,39.96,39.7,39.85,542578.0,36.2278,36.255,36.0191,36.1552,542578.0
2018-04-13 10:20:00,39.85,39.93,39.61,39.64,319809.0,36.1552,36.2278,35.9375,35.9647,319809.0
2018-04-13 10:30:00,39.65,39.88,39.58,39.83,257049.0,35.9738,36.1824,35.9102,36.1371,257049.0
2018-04-13 10:40:00,39.84,39.9,39.75,39.86,126834.0,36.1461,36.2006,36.0645,36.1643,126834.0
2018-04-13 10:50:00,39.85,39.86,39.72,39.73,122905.0,36.1552,36.1643,36.0373,36.0463,122905.0
2018-04-13 11:00:00,39.72,39.82,39.62,39.79,278735.0,36.0373,36.128,35.9465,36.1008,278735.0
2018-04-13 11:10:00,39.79,40.01,39.77,39.88,220270.0,36.1008,36.3004,36.0826,36.1824,220270.0
2018-04-13 11:20:00,39.88,39.94,39.8,39.89,141068.0,36.1824,36.2369,36.1099,36.1915,141068.0
2018-04-13 11:30:00,39.89,39.97,39.85,39.86,123495.0,36.1915,36.2641,36.1552,36.1643,123495.0
2018-04-13 11:40:00,39.85,39.87,39.77,39.78,91118.0,36.1552,36.1734,36.0826,36.0917,91118.0
2018-04-13 11:50:00,39.78,39.85,39.73,39.81,104532.0,36.0917,36.1552,36.0463,36.1189,104532.0
2018-04-13 12:00:00,39.81,39.85,39.73,39.74,84024.0,36.1189,36.1552,36.0463,36.0554,84024.0
2018-04-13 12:10:00,39.75,39.84,39.73,39.83,59648.0,36.0645,36.1461,36.0463,36.1371,59648.0
2018-04-13 12:20:00,39.83,39.94,39.82,39.93,85966.0,36.1371,36.2369,36.128,36.2278,85966.0
2018-04-13 12:30:00,39.93,39.96,39.89,39.9,69058.0,36.2278,36.255,36.1915,36.2006,69058.0
2018-04-13 12:40:00,39.9,39.93,39.83,39.89,63802.0,36.2006,36.2278,36.1371,36.1915,63802.0
2018-04-13 12:50:00,39.89,39.94,39.85,39.9,63581.0,36.1915,36.2369,36.1552,36.2006,63581.0
2018-04-13 13:00:00,39.9,39.92,39.86,39.9,74021.0,36.2006,36.2187,36.1643,36.2006,74021.0
2018-04-13 13:10:00,39.89,39.96,39.89,39.9,59558.0,36.1915,36.255,36.1915,36.2006,59558.0
2018-04-13 13:20:00,39.91,40.0,39.91,39.97,65994.0,36.2097,36.2913,36.2097,36.2641,65994.0
2018-04-13 13:30:00,39.97,39.97,39.89,39.91,65844.0,36.2641,36.2641,36.1915,36.2097,65844.0
2018-04-13 13:40:00,39.92,39.98,39.92,39.98,84064.0,36.2187,36.2732,36.2187,36.2732,84064.0
2018-04-13 13:50:00,39.98,40.01,39.93,39.96,139373.0,36.2732,36.3004,36.2278,36.255,139373.0
2018-04-13 14:00:00,39.96,40.0,39.96,39.99,67474.0,36.255,36.2913,36.255,36.2822,67474.0
2018-04-13 14:10:00,40.0,40.01,39.87,39.89,102829.0,36.2913,36.3004,36.1734,36.1915,102829.0
2018-04-13 14:20:00,39.89,39.91,39.86,39.89,53578.0,36.1915,36.2097,36.1643,36.1915,53578.0
2018-04-13 14:30:00,39.9,39.91,39.81,39.85,143046.0,36.2006,36.2097,36.1189,36.1552,143046.0
2018-04-13 14:40:00,39.85,39.87,39.81,39.82,83897.0,36.1552,36.1734,36.1189,36.128,83897.0
2018-04-13 14:50:00,39.81,39.82,39.74,39.77,118864.0,36.1189,36.128,36.0554,36.0826,118864.0
2018-04-13 15:00:00,39.76,39.76,39.61,39.65,161738.0,36.0736,36.0736,35.9375,35.9738,161738.0
2018-04-13 15:10:00,39.65,39.7,39.58,39.59,115427.0,35.9738,36.0191,35.9102,35.9193,115427.0
2018-04-13 15:20:00,39.59,39.68,39.59,39.67,113394.0,35.9193,36.001,35.9193,35.9919,113394.0
2018-04-13 15:30:00,39.67,39.67,39.59,39.62,153385.0,35.9919,35.9919,35.9193,35.9465,153385.0
2018-04-13 15:40:00,39.63,39.73,39.63,39.7,335649.0,35.9556,36.0463,35.9556,36.0191,335649.0
2018-04-13 15:50:00,39.71,39.87,39.71,39.79,746449.0,36.0282,36.1734,36.0282,36.1008,746449.0
2018-04-16 09:30:00,39.89,40.02,39.81,39.92,345592.0,36.1915,36.3095,36.1189,36.2187,345592.0
2018-04-16 09:40:00,39.91,39.91,39.52,39.52,255617.0,36.2097,36.2097,35.8558,35.8558,255617.0
2018-04-16 09:50:00,39.52,39.68,39.49,39.65,232643.0,35.8558,36.001,35.8286,35.9738,232643.0
2018-04-16 10:00:00,39.65,40.0,39.65,39.96,218312.0,35.9738,36.2913,35.9738,36.255,218312.0
2018-04-16 10:10:00,39.97,40.04,39.78,39.95,280992.0,36.2641,36.3276,36.0917,36.2459,280992.0
2018-04-16 10:20:00,39.95,40.07,39.94,40.02,234273.0,36.2459,36.3548,36.2369,36.3095,234273.0
2018-04-16 10:30:00,40.03,40.03,39.91,40.01,91782.0,36.3185,36.3185,36.2097,36.3004,91782.0
2018-04-16 10:40:00,40.0,40.02,39.88,39.88,77584.0,36.2913,36.3095,36.1824,36.1824,77584.0
2018-04-16 10:50:00,39.89,39.9,39.79,39.81,106728.0,36.1915,36.2006,36.1008,36.1189,106728.0
2018-04-16 11:00:00,39.82,39.88,39.78,39.87,78260.0,36.128,36.1824,36.0917,36.1734,78260.0
2018-04-16 11:10:00,39.86,39.87,39.6,39.63,91003.0,36.1643,36.1734,35.9284,35.9556,91003.0
2018-04-16 11:20:00,39.64,39.75,39.63,39.74,73260.0,35.9647,36.0645,35.9556,36.0554,73260.0
2018-04-16 11:30:00,39.74,39.81,39.71,39.81,71469.0,36.0554,36.1189,36.0282,36.1189,71469.0
2018-04-16 11:40:00,39.8,39.88,39.78,39.88,62479.0,36.1099,36.1824,36.0917,36.1824,62479.0
2018-04-16 11:50:00,39.88,39.91,39.83,39.9,74050.0,36.1824,36.2097,36.1371,36.2006,74050.0
2018-04-16 12:00:00,39.91,40.0,39.91,40.0,60474.0,36.2097,36.2913,36.2097,36.2913,60474.0
2018-04-16 12:10:00,40.0,40.02,39.94,39.97,83890.0,36.2913,36.3095,36.2369,36.2641,83890.0
2018-04-16 12:20:00,39.98,39.99,39.93,39.95,58596.0,36.2732,36.2822,36.2278,36.2459,58596.0
2018-04-16 12:30:00,39.96,40.03,39.95,39.97,75911.0,36.255,36.3185,36.2459,36.2641,75911.0
2018-04-16 12:40:00,39.98,40.01,39.95,39.98,73219.0,36.2732,36.3004,36.2459,36.2732,73219.0
2018-04-16 12:50:00,39.98,40.02,39.94,39.99,74718.0,36.2732,36.3095,36.2369,36.2822,74718.0
2018-04-16 13:00:00,39.99,40.01,39.95,39.99,68395.0,36.2822,36.3004,36.2459,36.2822,68395.0
2018-04-16 13:10:00,39.98,40.02,39.94,39.96,84816.0,36.2732,36.3095,36.2369,36.255,84816.0
2018-04-16 13:20:00,39.96,40.0,39.91,39.93,40761.0,36.255,36.2913,36.2097,36.2278,40761.0
2018-04-16 13:30:00,39.92,39.96,39.91,39.96,44102.0,36.2187,36.255,36.2097,36.255,44102.0
2018-04-16 13:40:00,39.97,39.99,39.92,39.98,61540.0,36.2641,36.2822,36.2187,36.2732,61540.0
2018-04-16 13:50:00,39.98,40.01,39.93,40.0,82906.0,36.2732,36.3004,36.2278,36.2913,82906.0
2018-04-16 14:00:00,40.0,40.01,39.91,39.93,82115.0,36.2913,36.3004,36.2097,36.2278,82115.0
2018-04-16 14:10:00,39.93,39.97,39.91,39.94,63475.0,36.2278,36.2641,36.2097,36.2369,63475.0
2018-04-16 14:20:00,39.94,39.95,39.85,39.88,87065.0,36.2369,36.2459,36.1552,36.1824,87065.0
2018-04-16 14:30:00,39.87,39.93,39.87,39.92,63759.0,36.1734,36.2278,36.1734,36.2187,63759.0
2018-04-16 14:40:00,39.92,39.93,39.86,39.92,52211.0,36.2187,36.2278,36.1643,36.2187,52211.0
2018-04-16 14:50:00,39.92,39.93,39.87,39.91,37950.0,36.2187,36.2278,36.1734,36.2097,37950.0
2018-04-16 15:00:00,39.91,39.94,39.87,39.93,71592.0,36.2097,36.2369,36.1734,36.2278,71592.0
2018-04-16 15:10:00,39.92,39.93,39.85,39.9,75045.0,36.2187,36.2278,36.1552,36.2006,75045.0
2018-04-16 15:20:00,39.9,39.92,39.85,39.91,54202.0,36.2006,36.2187,36.1552,36.2097,54202.0
2018-04-16 15:30:00,39.9,39.95,39.89,39.95,95039.0,36.2006,36.2459,36.1915,36.2459,95039.0
2018-04-16 15:40:00,39.94,39.97,39.92,39.95,152521.0,36.2369,36.2641,36.2187,36.2459,152521.0
2018-04-16 15:50:00,39.95,39.99,39.92,39.93,461781.0,36.2459,36.2822,36.2187,36.2278,461781.0
2018-04-17 09:30:00,40.12,40.3,39.81,39.95,507704.0,36.4002,36.5635,36.1189,36.2459,507704.0
2018-04-17 09:40:00,39.94,40.02,39.85,39.96,248419.0,36.2369,36.3095,36.1552,36.255,248419.0
2018-04-17 09:50:00,39.96,40.02,39.93,39.98,157334.0,36.255,36.3095,36.2278,36.2732,157334.0
2018-04-17 10:00:00,39.98,40.22,39.97,40.19,258750.0,36.2732,36.4909,36.2641,36.4637,258750.0
2018-04-17 10:10:00,40.19,40.34,40.16,40.32,264958.0,36.4637,36.5998,36.4365,36.5816,264958.0
2018-04-17 10:20:00,40.32,40.4,40.29,40.32,235948.0,36.5816,36.6542,36.5544,36.5816,235948.0
2018-04-17 10:30:00,40.32,40.5,40.31,40.49,245049.0,36.5816,36.7449,36.5726,36.7359,245049.0
2018-04-17 10:40:00,40.49,40.5,40.4,40.44,121666.0,36.7359,36.7449,36.6542,36.6905,121666.0
2018-04-17 10:50:00,40.45,40.54,40.44,40.54,160842.0,36.6996,36.7812,36.6905,36.7812,160842.0
2018-04-17 11:00:00,40.55,40.58,40.4,40.42,219655.0,36.7903,36.8175,36.6542,36.6724,219655.0
2018-04-17 11:10:00,40.42,40.44,40.27,40.31,194969.0,36.6724,36.6905,36.5363,36.5726,194969.0
2018-04-17 11:20:00,40.31,40.39,40.29,40.33,411600.0,36.5726,36.6451,36.5544,36.5907,411600.0
2018-04-17 11:30:00,40.33,40.36,40.14,40.19,172083.0,36.5907,36.6179,36.4183,36.4637,172083.0
2018-04-17 11:40:00,40.19,40.32,40.07,40.08,305250.0,36.4637,36.5816,36.3548,36.3639,305250.0
2018-04-17 11:50:00,40.07,40.13,40.01,40.02,181346.0,36.3548,36.4093,36.3004,36.3095,181346.0
2018-04-17 12:00:00,40.03,40.1,40.02,40.06,126456.0,36.3185,36.382,36.3095,36.3457,126456.0
2018-04-17 12:10:00,40.06,40.09,40.02,40.09,95433.0,36.3457,36.373,36.3095,36.373,95433.0
2018-04-17 12:20:00,40.09,40.17,40.07,40.16,114768.0,36.373,36.4455,36.3548,36.4365,114768.0
2018-04-17 12:30:00,40.17,40.22,40.09,40.14,134667.0,36.4455,36.4909,36.373,36.4183,134667.0
2018-04-17 12:40:00,40.14,40.15,40.08,40.1,97556.0,36.4183,36.4274,36.3639,36.382,97556.0
2018-04-17 12:50:00,40.09,40.17,40.09,40.13,91435.0,36.373,36.4455,36.373,36.4093,91435.0
2018-04-17 13:00:00,40.14,40.19,40.12,40.16,120862.0,36.4183,36.4637,36.4002,36.4365,120862.0
2018-04-17 13:10:00,40.15,40.21,40.1,40.14,87065.0,36.4274,36.4818,36.382,36.4183,87065.0
2018-04-17 13:20:00,40.13,40.22,40.08,40.21,115292.0,36.4093,36.4909,36.3639,36.4818,115292.0
2018-04-17 13:30:00,40.2,40.22,40.14,40.15,87413.0,36.4728,36.4909,36.4183,36.4274,87413.0
2018-04-17 13:40:00,40.15,40.23,40.12,40.22,79207.0,36.4274,36.5,36.4002,36.4909,79207.0
2018-04-17 13:50:00,40.21,40.23,40.16,40.22,192115.0,36.4818,36.5,36.4365,36.4909,192115.0
2018-04-17 14:00:00,40.21,40.29,40.2,40.21,132928.0,36.4818,36.5544,36.4728,36.4818,132928.0
2018-04-17 14:10:00,40.2,40.25,40.18,40.2,334353.0,36.4728,36.5181,36.4546,36.4728,334353.0
2018-04-17 14:20:00,40.2,40.28,40.18,40.28,215384.0,36.4728,36.5453,36.4546,36.5453,215384.0
2018-04-17 14:30:00,40.27,40.33,40.27,40.31,161407.0,36.5363,36.5907,36.5363,36.5726,161407.0
2018-04-17 14:40:00,40.31,40.37,40.28,40.36,191417.0,36.5726,36.627,36.5453,36.6179,191417.0
2018-04-17 14:50:00,40.37,40.4,40.33,40.36,133162.0,36.627,36.6542,36.5907,36.6179,133162.0
2018-04-17 15:00:00,40.36,40.37,40.29,40.3,136726.0,36.6179,36.627,36.5544,36.5635,136726.0
2018-04-17 15:10:00,40.29,40.39,40.28,40.38,146252.0,36.5544,36.6451,36.5453,36.6361,146252.0
2018-04-17 15:20:00,40.38,40.38,40.32,40.36,169278.0,36.6361,36.6361,36.5816,36.6179,169278.0
2018-04-17 15:30:00,40.36,40.46,40.35,40.43,224277.0,36.6179,36.7087,36.6089,36.6814,224277.0
2018-04-17 15:40:00,40.42,40.43,40.34,40.36,445491.0,36.6724,36.6814,36.5998,36.6179,445491.0
2018-04-17 15:50:00,40.36,40.43,40.23,40.27,949890.0,36.6179,36.6814,36.5,36.5363,949890.0
2018-04-18 09:30:00,40.5,40.5,40.03,40.04,518777.0,36.7449,36.7449,36.3185,36.3276,518777.0
2018-04-18 09:40:00,40.03,40.19,39.95,40.16,399992.0,36.3185,36.4637,36.2459,36.4365,399992.0
2018-04-18 09:50:00,40.16,40.26,39.98,40.0,277160.0,36.4365,36.5272,36.2732,36.2913,277160.0
2018-04-18 10:00:00,40.02,40.03,39.71,39.73,409302.0,36.3095,36.3185,36.0282,36.0463,409302.0
2018-04-18 10:10:00,39.73,39.73,39.51,39.69,360493.0,36.0463,36.0463,35.8467,36.0101,360493.0
2018-04-18 10:20:00,39.69,39.82,39.62,39.81,363730.0,36.0101,36.128,35.9465,36.1189,363730.0
2018-04-18 10:30:00,39.8,39.85,39.78,39.81,154176.0,36.1099,36.1552,36.0917,36.1189,154176.0
2018-04-18 10:40:00,39.81,39.84,39.72,39.73,183405.0,36.1189,36.1461,36.0373,36.0463,183405.0
2018-04-18 10:50:00,39.73,39.77,39.68,39.73,130575.0,36.0463,36.0826,36.001,36.0463,130575.0
2018-04-18 11:00:00,39.73,39.89,39.72,39.85,152776.0,36.0463,36.1915,36.0373,36.1552,152776.0
2018-04-18 11:10:00,39.86,39.87,39.76,39.79,212302.0,36.1643,36.1734,36.0736,36.1008,212302.0
2018-04-18 11:20:00,39.78,39.97,39.78,39.88,173861.0,36.0917,36.2641,36.0917,36.1824,173861.0
2018-04-18 11:30:00,39.88,39.95,39.86,39.92,130694.0,36.1824,36.2459,36.1643,36.2187,130694.0
2018-04-18 11:40:00,39.91,39.96,39.82,39.88,127858.0,36.2097,36.255,36.128,36.1824,127858.0
2018-04-18 11:50:00,39.88,39.98,39.87,39.92,146239.0,36.1824,36.2732,36.1734,36.2187,146239.0
2018-04-18 12:00:00,39.93,40.03,39.92,40.02,202871.0,36.2278,36.3185,36.2187,36.3095,202871.0
2018-04-18 12:10:00,40.03,40.14,40.0,40.12,387527.0,36.3185,36.4183,36.2913,36.4002,387527.0
2018-04-18 12:20:00,40.13,40.2,40.09,40.09,353780.0,36.4093,36.4728,36.373,36.373,353780.0
2018-04-18 12:30:00,40.09,40.11,39.88,39.93,231192.0,36.373,36.3911,36.1824,36.2278,231192.0
2018-04-18 12:40:00,39.93,40.02,39.88,39.96,364697.0,36.2278,36.3095,36.1824,36.255,364697.0
2018-04-18 12:50:00,39.96,40.02,39.93,40.01,77876.0,36.255,36.3095,36.2278,36.3004,77876.0
2018-04-18 13:00:00,40.01,40.13,40.01,40.12,190618.0,36.3004,36.4093,36.3004,36.4002,190618.0
2018-04-18 13:10:00,40.12,40.13,40.04,40.12,119857.0,36.4002,36.4093,36.3276,36.4002,119857.0
2018-04-18 13:20:00,40.11,40.24,40.11,40.16,287623.0,36.3911,36.5091,36.3911,36.4365,287623.0
2018-04-18 13:30:00,40.17,40.17,40.1,40.14,151977.0,36.4455,36.4455,36.382,36.4183,151977.0
2018-04-18 13:40:00,40.14,40.2,40.12,40.2,149221.0,36.4183,36.4728,36.4002,36.4728,149221.0
2018-04-18 13:50:00,40.2,40.25,40.14,40.15,132891.0,36.4728,36.5181,36.4183,36.4274,132891.0
2018-04-18 14:00:00,40.14,40.26,40.09,40.23,124693.0,36.4183,36.5272,36.373,36.5,124693.0
2018-04-18 14:10:00,40.23,40.35,40.22,40.34,184844.0,36.5,36.6089,36.4909,36.5998,184844.0
2018-04-18 14:20:00,40.34,40.35,40.25,40.34,173699.0,36.5998,36.6089,36.5181,36.5998,173699.0
2018-04-18 14:30:00,40.33,40.35,40.26,40.26,155656.0,36.5907,36.6089,36.5272,36.5272,155656.0
2018-04-18 14:40:00,40.27,40.32,40.25,40.32,153109.0,36.5363,36.5816,36.5181,36.5816,153109.0
2018-04-18 14:50:00,40.31,40.37,40.27,40.3,138063.0,36.5726,36.627,36.5363,36.5635,138063.0
2018-04-18 15:00:00,40.29,40.32,40.27,40.29,122240.0,36.5544,36.5816,36.5363,36.5544,122240.0
2018-04-18 15:10:00,40.29,40.33,40.27,40.3,115439.0,36.5544,36.5907,36.5363,36.5635,115439.0
2018-04-18 15:20:00,40.3,40.3,40.24,40.27,138365.0,36.5635,36.5635,36.5091,36.5363,138365.0
2018-04-18 15:30:00,40.26,40.28,40.22,40.23,135818.0,36.5272,36.5453,36.4909,36.5,135818.0
2018-04-18 15:40:00,40.23,40.24,40.18,40.19,289020.0,36.5,36.5091,36.4546,36.4637,289020.0
2018-04-18 15:50:00,40.18,40.2,40.15,40.19,478511.0,36.4546,36.4728,36.4274,36.4637,478511.0
2018-04-19 09:30:00,40.14,40.34,39.24,39.42,1432207.0,36.4183,36.5998,35.6018,35.7651,1432207.0
2018-04-19 09:40:00,39.42,39.56,39.25,39.37,589634.0,35.7651,35.8921,35.6108,35.7197,589634.0
2018-04-19 09:50:00,39.36,39.43,39.31,39.33,329425.0,35.7106,35.7742,35.6653,35.6834,329425.0
2018-04-19 10:00:00,39.33,39.33,39.17,39.19,499476.0,35.6834,35.6834,35.5383,35.5564,499476.0
2018-04-19 10:10:00,39.19,39.38,39.07,39.32,772977.0,35.5564,35.7288,35.4475,35.6744,772977.0
2018-04-19 10:20:00,39.32,39.32,39.06,39.08,319398.0,35.6744,35.6744,35.4385,35.4566,319398.0
2018-04-19 10:30:00,39.07,39.12,39.02,39.1,326993.0,35.4475,35.4929,35.4022,35.4748,326993.0
2018-04-19 10:40:00,39.1,39.11,38.88,38.98,497270.0,35.4748,35.4838,35.2752,35.3659,497270.0
2018-04-19 10:50:00,38.98,39.0,38.74,38.9,537780.0,35.3659,35.384,35.1481,35.2933,537780.0
2018-04-19 11:00:00,38.9,38.91,38.68,38.8,604394.0,35.2933,35.3024,35.0937,35.2026,604394.0
2018-04-19 11:10:00,38.8,38.82,38.68,38.8,348495.0,35.2026,35.2207,35.0937,35.2026,348495.0
2018-04-19 11:20:00,38.81,38.99,38.78,38.99,437062.0,35.2116,35.375,35.1844,35.375,437062.0
2018-04-19 11:30:00,38.98,39.0,38.83,38.84,186663.0,35.3659,35.384,35.2298,35.2389,186663.0
2018-04-19 11:40:00,38.84,38.85,38.64,38.69,381847.0,35.2389,35.2479,35.0574,35.1028,381847.0
2018-04-19 11:50:00,38.69,38.84,38.62,38.67,220349.0,35.1028,35.2389,35.0393,35.0846,220349.0
2018-04-19 12:00:00,38.67,38.75,38.61,38.73,260303.0,35.0846,35.1572,35.0302,35.1391,260303.0
2018-04-19 12:10:00,38.73,38.92,38.7,38.9,202657.0,35.1391,35.3114,35.1118,35.2933,202657.0
2018-04-19 12:20:00,38.9,38.99,38.86,38.89,249589.0,35.2933,35.375,35.257,35.2842,249589.0
2018-04-19 12:30:00,38.88,38.93,38.8,38.91,181697.0,35.2752,35.3205,35.2026,35.3024,181697.0
2018-04-19 12:40:00,38.91,38.94,38.83,38.92,145967.0,35.3024,35.3296,35.2298,35.3114,145967.0
2018-04-19 12:50:00,38.93,39.03,38.86,38.88,212970.0,35.3205,35.4112,35.257,35.2752,212970.0
2018-04-19 13:00:00,38.87,38.94,38.79,38.89,409710.0,35.2661,35.3296,35.1935,35.2842,409710.0
2018-04-19 13:10:00,38.89,38.89,38.83,38.85,184767.0,35.2842,35.2842,35.2298,35.2479,184767.0
2018-04-19 13:20:00,38.84,38.85,38.75,38.76,301814.0,35.2389,35.2479,35.1572,35.1663,301814.0
2018-04-19 13:30:00,38.75,38.84,38.75,38.82,140351.0,35.1572,35.2389,35.1572,35.2207,140351.0
2018-04-19 13:40:00,38.83,38.88,38.8,38.82,207195.0,35.2298,35.2752,35.2026,35.2207,207195.0
2018-04-19 13:50:00,38.83,38.86,38.75,38.78,201651.0,35.2298,35.257,35.1572,35.1844,201651.0
2018-04-19 14:00:00,38.77,38.8,38.74,38.75,132698.0,35.1754,35.2026,35.1481,35.1572,132698.0
2018-04-19 14:10:00,38.75,38.8,38.68,38.69,159342.0,35.1572,35.2026,35.0937,35.1028,159342.0
2018-04-19 14:20:00,38.69,38.74,38.65,38.74,152684.0,35.1028,35.1481,35.0665,35.1481,152684.0
2018-04-19 14:30:00,38.73,38.74,38.67,38.71,132723.0,35.1391,35.1481,35.0846,35.1209,132723.0
2018-04-19 14:40:00,38.71,38.72,38.66,38.66,149257.0,35.1209,35.13,35.0755,35.0755,149257.0
2018-04-19 14:50:00,38.66,38.77,38.65,38.76,286316.0,35.0755,35.1754,35.0665,35.1663,286316.0
2018-04-19 15:00:00,38.76,38.87,38.75,38.86,217155.0,35.1663,35.2661,35.1572,35.257,217155.0
2018-04-19 15:10:00,38.86,38.88,38.82,38.87,255015.0,35.257,35.2752,35.2207,35.2661,255015.0
2018-04-19 15:20:00,38.86,38.87,38.77,38.78,246068.0,35.257,35.2661,35.1754,35.1844,246068.0
2018-04-19 15:30:00,38.77,38.88,38.75,38.88,487946.0,35.1754,35.2752,35.1572,35.2752,487946.0
2018-04-19 15:40:00,38.88,38.91,38.85,38.91,722529.0,35.2752,35.3024,35.2479,35.3024,722529.0
2018-04-19 15:50:00,38.9,39.06,38.87,38.88,1752233.0,35.2933,35.4385,35.2661,35.2752,1752233.0
2018-04-20 09:30:00,37.34,37.34,36.5,36.94,3576541.0,33.8779,33.8779,33.1158,33.515,3576541.0
2018-04-20 09:40:00,36.95,37.26,36.71,37.2,1598145.0,33.5241,33.8054,33.3063,33.7509,1598145.0
2018-04-20 09:50:00,37.2,37.48,36.99,37.39,1419089.0,33.7509,34.005,33.5604,33.9233,1419089.0
2018-04-20 10:00:00,37.4,37.44,37.19,37.34,750141.0,33.9324,33.9687,33.7418,33.8779,750141.0
2018-04-20 10:10:00,37.34,37.34,36.9,37.17,1162927.0,33.8779,33.8779,33.4787,33.7237,1162927.0
2018-04-20 10:20:00,37.18,37.26,37.07,37.11,489958.0,33.7328,33.8054,33.633,33.6693,489958.0
2018-04-20 10:30:00,37.11,37.28,36.99,37.2,605178.0,33.6693,33.8235,33.5604,33.7509,605178.0
2018-04-20 10:40:00,37.2,37.27,37.02,37.05,588120.0,33.7509,33.8144,33.5876,33.6148,588120.0
2018-04-20 10:50:00,37.05,37.15,36.99,37.04,832506.0,33.6148,33.7056,33.5604,33.6058,832506.0
2018-04-20 11:00:00,37.04,37.11,36.99,37.02,551096.0,33.6058,33.6693,33.5604,33.5876,551096.0
2018-04-20 11:10:00,37.02,37.18,36.99,37.08,440283.0,33.5876,33.7328,33.5604,33.642,440283.0
2018-04-20 11:20:00,37.08,37.08,37.0,37.05,316184.0,33.642,33.642,33.5695,33.6148,316184.0
2018-04-20 11:30:00,37.06,37.13,37.0,37.1,371834.0,33.6239,33.6874,33.5695,33.6602,371834.0
2018-04-20 11:40:00,37.09,37.17,37.05,37.05,284925.0,33.6511,33.7237,33.6148,33.6148,284925.0
2018-04-20 11:50:00,37.05,37.09,37.0,37.02,259656.0,33.6148,33.6511,33.5695,33.5876,259656.0
2018-04-20 12:00:00,37.02,37.02,36.91,36.95,526528.0,33.5876,33.5876,33.4878,33.5241,526528.0
2018-04-20 12:10:00,36.96,37.03,36.94,37.0,429080.0,33.5332,33.5967,33.515,33.5695,429080.0
2018-04-20 12:20:00,37.0,37.04,36.99,37.01,157962.0,33.5695,33.6058,33.5604,33.5785,157962.0
2018-04-20 12:30:00,37.0,37.07,36.99,37.03,236076.0,33.5695,33.633,33.5604,33.5967,236076.0
2018-04-20 12:40:00,37.03,37.05,36.99,37.0,247200.0,33.5967,33.6148,33.5604,33.5695,247200.0
2018-04-20 12:50:00,37.0,37.14,36.99,37.09,302355.0,33.5695,33.6965,33.5604,33.6511,302355.0
2018-04-20 13:00:00,37.09,37.15,37.08,37.13,227500.0,33.6511,33.7056,33.642,33.6874,227500.0
2018-04-20 13:10:00,37.13,37.17,37.02,37.02,228524.0,33.6874,33.7237,33.5876,33.5876,228524.0
2018-04-20 13:20:00,37.02,37.05,36.99,37.05,309553.0,33.5876,33.6148,33.5604,33.6148,309553.0
2018-04-20 13:30:00,37.04,37.06,37.0,37.05,157619.0,33.6058,33.6239,33.5695,33.6148,157619.0
2018-04-20 13:40:00,37.05,37.13,37.04,37.12,205980.0,33.6148,33.6874,33.6058,33.6783,205980.0
2018-04-20 13:50:00,37.12,37.13,37.06,37.11,382095.0,33.6783,33.6874,33.6239,33.6693,382095.0
2018-04-20 14:00:00,37.11,37.12,37.07,37.12,186418.0,33.6693,33.6783,33.633,33.6783,186418.0
2018-04-20 14:10:00,37.11,37.11,37.0,37.01,213358.0,33.6693,33.6693,33.5695,33.5785,213358.0
2018-04-20 14:20:00,37.01,37.08,37.0,37.05,182434.0,33.5785,33.642,33.5695,33.6148,182434.0
2018-04-20 14:30:00,37.06,37.09,37.04,37.08,284762.0,33.6239,33.6511,33.6058,33.642,284762.0
2018-04-20 14:40:00,37.07,37.13,37.06,37.07,220113.0,33.633,33.6874,33.6239,33.633,220113.0
2018-04-20 14:50:00,37.07,37.11,37.05,37.1,217991.0,33.633,33.6693,33.6148,33.6602,217991.0
2018-04-20 15:00:00,37.09,37.13,37.05,37.05,309508.0,33.6511,33.6874,33.6148,33.6148,309508.0
2018-04-20 15:10:00,37.06,37.17,37.04,37.16,419074.0,33.6239,33.7237,33.6058,33.7146,419074.0
2018-04-20 15:20:00,37.17,37.21,37.15,37.16,360657.0,33.7237,33.76,33.7056,33.7146,360657.0
2018-04-20 15:30:00,37.16,37.31,37.15,37.3,631520.0,33.7146,33.8507,33.7056,33.8416,631520.0
2018-04-20 15:40:00,37.3,37.35,37.28,37.35,584365.0,33.8416,33.887,33.8235,33.887,584365.0
2018-04-20 15:50:00,37.35,37.49,37.35,37.44,1582527.0,33.887,34.014,33.887,33.9687,1582527.0
2018-04-23 09:30:00,37.44,37.76,37.41,37.7,1019167.0,33.9687,34.259,33.9414,34.2046,1019167.0
2018-04-23 09:40:00,37.69,37.74,37.36,37.45,829368.0,34.1955,34.2408,33.8961,33.9777,829368.0
2018-04-23 09:50:00,37.45,37.5,37.22,37.39,522071.0,33.9777,34.0231,33.7691,33.9233,522071.0
2018-04-23 10:00:00,37.4,37.53,37.35,37.45,365646.0,33.9324,34.0503,33.887,33.9777,365646.0
2018-04-23 10:10:00,37.45,37.46,37.26,37.3,371510.0,33.9777,33.9868,33.8054,33.8416,371510.0
2018-04-23 10:20:00,37.29,37.45,37.28,37.4,345310.0,33.8326,33.9777,33.8235,33.9324,345310.0
2018-04-23 10:30:00,37.4,37.41,37.26,37.31,204563.0,33.9324,33.9414,33.8054,33.8507,204563.0
2018-04-23 10:40:00,37.32,37.35,37.26,37.27,222933.0,33.8598,33.887,33.8054,33.8144,222933.0
2018-04-23 10:50:00,37.26,37.27,37.13,37.2,495294.0,33.8054,33.8144,33.6874,33.7509,495294.0
2018-04-23 11:00:00,37.2,37.21,37.11,37.16,246485.0,33.7509,33.76,33.6693,33.7146,246485.0
2018-04-23 11:10:00,37.15,37.25,37.13,37.24,333800.0,33.7056,33.7963,33.6874,33.7872,333800.0
2018-04-23 11:20:00,37.25,37.31,37.15,37.18,192187.0,33.7963,33.8507,33.7056,33.7328,192187.0
2018-04-23 11:30:00,37.18,37.18,37.05,37.11,253434.0,33.7328,33.7328,33.6148,33.6693,253434.0
2018-04-23 11:40:00,37.12,37.17,37.06,37.06,190502.0,33.6783,33.7237,33.6239,33.6239,190502.0
2018-04-23 11:50:00,37.06,37.12,37.05,37.09,149692.0,33.6239,33.6783,33.6148,33.6511,149692.0
2018-04-23 12:00:00,37.09,37.12,37.05,37.07,141725.0,33.6511,33.6783,33.6148,33.633,141725.0
2018-04-23 12:10:00,37.08,37.11,36.94,36.94,540465.0,33.642,33.6693,33.515,33.515,540465.0
2018-04-23 12:20:00,36.95,37.0,36.9,36.97,300000.0,33.5241,33.5695,33.4787,33.5422,300000.0
2018-04-23 12:30:00,36.97,37.11,36.97,37.07,204200.0,33.5422,33.6693,33.5422,33.633,204200.0
2018-04-23 12:40:00,37.07,37.1,36.99,37.01,156080.0,33.633,33.6602,33.5604,33.5785,156080.0
2018-04-23 12:50:00,37.0,37.1,36.99,37.04,187187.0,33.5695,33.6602,33.5604,33.6058,187187.0
2018-04-23 13:00:00,37.04,37.11,37.03,37.07,125579.0,33.6058,33.6693,33.5967,33.633,125579.0
2018-04-23 13:10:00,37.07,37.1,37.02,37.04,130888.0,33.633,33.6602,33.5876,33.6058,130888.0
2018-04-23 13:20:00,37.05,37.06,37.0,37.03,115955.0,33.6148,33.6239,33.5695,33.5967,115955.0
2018-04-23 13:30:00,37.03,37.08,37.03,37.04,78594.0,33.5967,33.642,33.5967,33.6058,78594.0
2018-04-23 13:40:00,37.04,37.05,36.96,37.0,197527.0,33.6058,33.6148,33.5332,33.5695,197527.0
2018-04-23 13:50:00,37.0,37.01,36.94,36.94,138674.0,33.5695,33.5785,33.515,33.515,138674.0
2018-04-23 14:00:00,36.95,36.96,36.82,36.84,250129.0,33.5241,33.5332,33.4061,33.4243,250129.0
2018-04-23 14:10:00,36.84,36.91,36.82,36.87,183356.0,33.4243,33.4878,33.4061,33.4515,183356.0
2018-04-23 14:20:00,36.86,36.87,36.81,36.85,156971.0,33.4424,33.4515,33.3971,33.4334,156971.0
2018-04-23 14:30:00,36.84,36.85,36.74,36.8,318278.0,33.4243,33.4334,33.3336,33.388,318278.0
2018-04-23 14:40:00,36.8,36.89,36.8,36.89,169748.0,33.388,33.4697,33.388,33.4697,169748.0
2018-04-23 14:50:00,36.9,36.92,36.8,36.86,168759.0,33.4787,33.4969,33.388,33.4424,168759.0
2018-04-23 15:00:00,36.86,36.93,36.84,36.9,158135.0,33.4424,33.506,33.4243,33.4787,158135.0
2018-04-23 15:10:00,36.9,36.96,36.88,36.9,148549.0,33.4787,33.5332,33.4606,33.4787,148549.0
2018-04-23 15:20:00,36.9,37.01,36.9,36.98,187162.0,33.4787,33.5785,33.4787,33.5513,187162.0
2018-04-23 15:30:00,36.98,37.06,36.94,36.96,286528.0,33.5513,33.6239,33.515,33.5332,286528.0
2018-04-23 15:40:00,36.97,36.99,36.94,36.99,287801.0,33.5422,33.5604,33.515,33.5604,287801.0
2018-04-23 15:50:00,36.98,37.04,36.97,36.99,724690.0,33.5513,33.6058,33.5422,33.5604,724690.0
2018-04-24 09:30:00,37.37,37.55,37.29,37.3,1100119.0,33.9052,34.0685,33.8326,33.8416,1100119.0
2018-04-24 09:40:00,37.33,37.33,37.03,37.03,456449.0,33.8689,33.8689,33.5967,33.5967,456449.0
2018-04-24 09:50:00,37.02,37.04,36.8,36.9,492105.0,33.5876,33.6058,33.388,33.4787,492105.0
2018-04-24 10:00:00,36.91,36.91,36.71,36.81,391954.0,33.4878,33.4878,33.3063,33.3971,391954.0
2018-04-24 10:10:00,36.82,36.85,36.56,36.57,497188.0,33.4061,33.4334,33.1703,33.1793,497188.0
2018-04-24 10:20:00,36.58,36.59,36.4,36.42,656681.0,33.1884,33.1975,33.0251,33.0432,656681.0
2018-04-24 10:30:00,36.42,36.52,36.31,36.43,391064.0,33.0432,33.134,32.9434,33.0523,391064.0
2018-04-24 10:40:00,36.44,36.44,36.22,36.29,673914.0,33.0614,33.0614,32.8618,32.9253,673914.0
2018-04-24 10:50:00,36.3,36.31,36.17,36.17,375828.0,32.9344,32.9434,32.8164,32.8164,375828.0
2018-04-24 11:00:00,36.17,36.2,36.06,36.12,515418.0,32.8164,32.8436,32.7166,32.7711,515418.0
2018-04-24 11:10:00,36.12,36.2,35.99,36.03,799773.0,32.7711,32.8436,32.6531,32.6894,799773.0
2018-04-24 11:20:00,36.04,36.27,36.03,36.25,356561.0,32.6985,32.9071,32.6894,32.889,356561.0
2018-04-24 11:30:00,36.26,36.28,36.1,36.18,258352.0,32.8981,32.9162,32.7529,32.8255,258352.0
2018-04-24 11:40:00,36.18,36.42,36.17,36.42,542257.0,32.8255,33.0432,32.8164,33.0432,542257.0
2018-04-24 11:50:00,36.41,36.49,36.27,36.29,486084.0,33.0342,33.1067,32.9071,32.9253,486084.0
2018-04-24 12:00:00,36.29,36.31,36.18,36.22,365829.0,32.9253,32.9434,32.8255,32.8618,365829.0
2018-04-24 12:10:00,36.21,36.28,36.17,36.23,248484.0,32.8527,32.9162,32.8164,32.8709,248484.0
2018-04-24 12:20:00,36.22,36.27,36.03,36.08,278799.0,32.8618,32.9071,32.6894,32.7348,278799.0
2018-04-24 12:30:00,36.08,36.1,36.0,36.03,322756.0,32.7348,32.7529,32.6622,32.6894,322756.0
2018-04-24 12:40:00,36.03,36.03,35.9,35.94,667804.0,32.6894,32.6894,32.5714,32.6077,667804.0
2018-04-24 12:50:00,35.95,35.95,35.72,35.74,591529.0,32.6168,32.6168,32.4081,32.4263,591529.0
2018-04-24 13:00:00,35.74,35.84,35.68,35.83,376782.0,32.4263,32.517,32.3718,32.5079,376782.0
2018-04-24 13:10:00,35.83,35.9,35.78,35.84,237939.0,32.5079,32.5714,32.4626,32.517,237939.0
2018-04-24 13:20:00,35.84,35.93,35.83,35.92,298356.0,32.517,32.5987,32.5079,32.5896,298356.0
2018-04-24 13:30:00,35.93,35.96,35.86,35.9,304254.0,32.5987,32.6259,32.5352,32.5714,304254.0
2018-04-24 13:40:00,35.9,35.92,35.79,35.79,234987.0,32.5714,32.5896,32.4716,32.4716,234987.0
2018-04-24 13:50:00,35.79,35.82,35.69,35.72,223973.0,32.4716,32.4989,32.3809,32.4081,223973.0
2018-04-24 14:00:00,35.72,35.72,35.46,35.52,620460.0,32.4081,32.4081,32.1722,32.2267,620460.0
2018-04-24 14:10:00,35.51,35.69,35.51,35.59,346757.0,32.2176,32.3809,32.2176,32.2902,346757.0
2018-04-24 14:20:00,35.59,35.79,35.58,35.61,276910.0,32.2902,32.4716,32.2811,32.3083,276910.0
2018-04-24 14:30:00,35.62,35.77,35.59,35.67,249093.0,32.3174,32.4535,32.2902,32.3628,249093.0
2018-04-24 14:40:00,35.67,35.74,35.62,35.74,263454.0,32.3628,32.4263,32.3174,32.4263,263454.0
2018-04-24 14:50:00,35.74,35.88,35.7,35.85,259100.0,32.4263,32.5533,32.39,32.5261,259100.0
2018-04-24 15:00:00,35.85,35.93,35.81,35.9,186040.0,32.5261,32.5987,32.4898,32.5714,186040.0
2018-04-24 15:10:00,35.9,35.99,35.87,35.91,254679.0,32.5714,32.6531,32.5442,32.5805,254679.0
2018-04-24 15:20:00,35.91,35.94,35.81,35.81,201766.0,32.5805,32.6077,32.4898,32.4898,201766.0
2018-04-24 15:30:00,35.81,35.81,35.72,35.72,395748.0,32.4898,32.4898,32.4081,32.4081,395748.0
2018-04-24 15:40:00,35.72,35.8,35.68,35.79,558332.0,32.4081,32.4807,32.3718,32.4716,558332.0
2018-04-24 15:50:00,35.79,35.9,35.78,35.87,1178628.0,32.4716,32.5714,32.4626,32.5442,1178628.0
2018-04-25 09:30:00,35.79,35.81,35.27,35.33,795421.0,32.4716,32.4898,31.9999,32.0543,795421.0
2018-04-25 09:40:00,35.32,35.36,35.02,35.22,703790.0,32.0452,32.0815,31.773,31.9545,703790.0
2018-04-25 09:50:00,35.23,35.3,35.05,35.05,460609.0,31.9636,32.0271,31.8003,31.8003,460609.0
2018-04-25 10:00:00,35.06,35.1,34.88,35.06,804728.0,31.8093,31.8456,31.646,31.8093,804728.0
2018-04-25 10:10:00,35.06,35.19,35.01,35.08,315386.0,31.8093,31.9273,31.764,31.8275,315386.0
2018-04-25 10:20:00,35.08,35.41,35.04,35.37,310330.0,31.8275,32.1269,31.7912,32.0906,310330.0
2018-04-25 10:30:00,35.37,35.8,35.33,35.76,355407.0,32.0906,32.4807,32.0543,32.4444,355407.0
2018-04-25 10:40:00,35.75,35.96,35.69,35.9,363523.0,32.4354,32.6259,32.3809,32.5714,363523.0
2018-04-25 10:50:00,35.89,35.97,35.8,35.97,219366.0,32.5624,32.635,32.4807,32.635,219366.0
2018-04-25 11:00:00,35.97,36.2,35.94,36.11,289375.0,32.635,32.8436,32.6077,32.762,289375.0
2018-04-25 11:10:00,36.1,36.23,36.02,36.08,230143.0,32.7529,32.8709,32.6803,32.7348,230143.0
2018-04-25 11:20:00,36.08,36.24,36.03,36.22,159006.0,32.7348,32.8799,32.6894,32.8618,159006.0
2018-04-25 11:30:00,36.22,36.22,35.94,35.96,135057.0,32.8618,32.8618,32.6077,32.6259,135057.0
2018-04-25 11:40:00,35.95,35.96,35.81,35.81,148989.0,32.6168,32.6259,32.4898,32.4898,148989.0
2018-04-25 11:50:00,35.81,35.83,35.7,35.7,229598.0,32.4898,32.5079,32.39,32.39,229598.0
2018-04-25 12:00:00,35.7,35.78,35.64,35.65,114276.0,32.39,32.4626,32.3356,32.3446,114276.0
2018-04-25 12:10:00,35.65,35.87,35.64,35.87,89638.0,32.3446,32.5442,32.3356,32.5442,89638.0
2018-04-25 12:20:00,35.86,35.88,35.79,35.82,89220.0,32.5352,32.5533,32.4716,32.4989,89220.0
2018-04-25 12:30:00,35.83,35.93,35.79,35.87,82753.0,32.5079,32.5987,32.4716,32.5442,82753.0
2018-04-25 12:40:00,35.86,35.86,35.72,35.72,99692.0,32.5352,32.5352,32.4081,32.4081,99692.0
2018-04-25 12:50:00,35.72,35.78,35.66,35.67,121156.0,32.4081,32.4626,32.3537,32.3628,121156.0
2018-04-25 13:00:00,35.67,35.82,35.67,35.74,72158.0,32.3628,32.4989,32.3628,32.4263,72158.0
2018-04-25 13:10:00,35.74,35.74,35.6,35.61,110729.0,32.4263,32.4263,32.2993,32.3083,110729.0
2018-04-25 13:20:00,35.61,35.75,35.59,35.75,119928.0,32.3083,32.4354,32.2902,32.4354,119928.0
2018-04-25 13:30:00,35.75,35.86,35.71,35.74,116160.0,32.4354,32.5352,32.3991,32.4263,116160.0
2018-04-25 13:40:00,35.74,35.8,35.71,35.76,158951.0,32.4263,32.4807,32.3991,32.4444,158951.0
2018-04-25 13:50:00,35.76,35.84,35.74,35.8,148649.0,32.4444,32.517,32.4263,32.4807,148649.0
2018-04-25 14:00:00,35.81,35.85,35.78,35.8,137334.0,32.4898,32.5261,32.4626,32.4807,137334.0
2018-04-25 14:10:00,35.8,35.83,35.75,35.75,175813.0,32.4807,32.5079,32.4354,32.4354,175813.0
2018-04-25 14:20:00,35.75,35.82,35.72,35.72,172227.0,32.4354,32.4989,32.4081,32.4081,172227.0
2018-04-25 14:30:00,35.72,35.89,35.69,35.84,107061.0,32.4081,32.5624,32.3809,32.517,107061.0
2018-04-25 14:40:00,35.84,35.91,35.79,35.89,94864.0,32.517,32.5805,32.4716,32.5624,94864.0
2018-04-25 14:50:00,35.88,35.99,35.83,35.97,130738.0,32.5533,32.6531,32.5079,32.635,130738.0
2018-04-25 15:00:00,35.98,36.02,35.91,35.92,131181.0,32.644,32.6803,32.5805,32.5896,131181.0
2018-04-25 15:10:00,35.92,35.93,35.84,35.84,107364.0,32.5896,32.5987,32.517,32.517,107364.0
2018-04-25 15:20:00,35.84,35.87,35.76,35.8,134894.0,32.517,32.5442,32.4444,32.4807,134894.0
2018-04-25 15:30:00,35.8,35.82,35.75,35.79,257620.0,32.4807,32.4989,32.4354,32.4716,257620.0
2018-04-25 15:40:00,35.8,35.81,35.75,35.77,247538.0,32.4807,32.4898,32.4354,32.4535,247538.0
2018-04-25 15:50:00,35.77,35.91,35.73,35.89,600733.0,32.4535,32.5805,32.4172,32.5624,600733.0
2018-04-26 09:30:00,36.13,36.75,36.11,36.69,973886.0,32.7801,33.3426,32.762,33.2882,973886.0
2018-04-26 09:40:00,36.71,36.76,36.6,36.67,609807.0,33.3063,33.3517,33.2065,33.2701,609807.0
2018-04-26 09:50:00,36.68,36.79,36.65,36.69,389730.0,33.2791,33.3789,33.2519,33.2882,389730.0
2018-04-26 10:00:00,36.7,36.9,36.69,36.82,323150.0,33.2973,33.4787,33.2882,33.4061,323150.0
2018-04-26 10:10:00,36.82,36.86,36.52,36.54,371700.0,33.4061,33.4424,33.134,33.1521,371700.0
2018-04-26 10:20:00,36.54,36.55,36.4,36.54,351134.0,33.1521,33.1612,33.0251,33.1521,351134.0
2018-04-26 10:30:00,36.53,36.61,36.5,36.59,101734.0,33.143,33.2156,33.1158,33.1975,101734.0
2018-04-26 10:40:00,36.58,36.58,36.49,36.5,147405.0,33.1884,33.1884,33.1067,33.1158,147405.0
2018-04-26 10:50:00,36.5,36.63,36.49,36.52,240839.0,33.1158,33.2338,33.1067,33.134,240839.0
2018-04-26 11:00:00,36.52,36.62,36.42,36.53,174881.0,33.134,33.2247,33.0432,33.143,174881.0
2018-04-26 11:10:00,36.53,36.57,36.36,36.42,133879.0,33.143,33.1793,32.9888,33.0432,133879.0
2018-04-26 11:20:00,36.42,36.46,36.35,36.38,116935.0,33.0432,33.0795,32.9797,33.0069,116935.0
2018-04-26 11:30:00,36.38,36.4,36.25,36.27,174136.0,33.0069,33.0251,32.889,32.9071,174136.0
2018-04-26 11:40:00,36.28,36.28,36.18,36.23,147008.0,32.9162,32.9162,32.8255,32.8709,147008.0
2018-04-26 11:50:00,36.22,36.27,36.15,36.25,89191.0,32.8618,32.9071,32.7983,32.889,89191.0
2018-04-26 12:00:00,36.26,36.3,36.24,36.28,91958.0,32.8981,32.9344,32.8799,32.9162,91958.0
2018-04-26 12:10:00,36.28,36.3,36.24,36.3,75645.0,32.9162,32.9344,32.8799,32.9344,75645.0
2018-04-26 12:20:00,36.29,36.39,36.27,36.33,93326.0,32.9253,33.016,32.9071,32.9616,93326.0
2018-04-26 12:30:00,36.33,36.33,36.25,36.31,66823.0,32.9616,32.9616,32.889,32.9434,66823.0
2018-04-26 12:40:00,36.3,36.35,36.25,36.26,124666.0,32.9344,32.9797,32.889,32.8981,124666.0
2018-04-26 12:50:00,36.26,36.27,36.2,36.23,123502.0,32.8981,32.9071,32.8436,32.8709,123502.0
2018-04-26 13:00:00,36.23,36.25,36.21,36.21,63591.0,32.8709,32.889,32.8527,32.8527,63591.0
2018-04-26 13:10:00,36.22,36.22,36.15,36.19,135044.0,32.8618,32.8618,32.7983,32.8346,135044.0
2018-04-26 13:20:00,36.19,36.29,36.15,36.28,97288.0,32.8346,32.9253,32.7983,32.9162,97288.0
2018-04-26 13:30:00,36.27,36.36,36.23,36.31,89027.0,32.9071,32.9888,32.8709,32.9434,89027.0
2018-04-26 13:40:00,36.32,36.35,36.29,36.3,69835.0,32.9525,32.9797,32.9253,32.9344,69835.0
2018-04-26 13:50:00,36.29,36.4,36.28,36.4,98115.0,32.9253,33.0251,32.9162,33.0251,98115.0
2018-04-26 14:00:00,36.41,36.43,36.38,36.41,91700.0,33.0342,33.0523,33.0069,33.0342,91700.0
2018-04-26 14:10:00,36.41,36.49,36.41,36.48,105250.0,33.0342,33.1067,33.0342,33.0977,105250.0
2018-04-26 14:20:00,36.49,36.54,36.48,36.54,98001.0,33.1067,33.1521,33.0977,33.1521,98001.0
2018-04-26 14:30:00,36.54,36.55,36.46,36.51,108493.0,33.1521,33.1612,33.0795,33.1249,108493.0
2018-04-26 14:40:00,36.52,36.55,36.49,36.52,112116.0,33.134,33.1612,33.1067,33.134,112116.0
2018-04-26 14:50:00,36.53,36.59,36.53,36.59,96049.0,33.143,33.1975,33.143,33.1975,96049.0
2018-04-26 15:00:00,36.59,36.62,36.52,36.52,102849.0,33.1975,33.2247,33.134,33.134,102849.0
2018-04-26 15:10:00,36.53,36.56,36.49,36.49,112062.0,33.143,33.1703,33.1067,33.1067,112062.0
2018-04-26 15:20:00,36.49,36.53,36.48,36.5,186494.0,33.1067,33.143,33.0977,33.1158,186494.0
2018-04-26 15:30:00,36.5,36.54,36.48,36.5,134374.0,33.1158,33.1521,33.0977,33.1158,134374.0
2018-04-26 15:40:00,36.51,36.58,36.48,36.57,423380.0,33.1249,33.1884,33.0977,33.1793,423380.0
2018-04-26 15:50:00,36.57,36.58,36.47,36.5,863944.0,33.1793,33.1884,33.0886,33.1158,863944.0
2018-04-27 09:30:00,37.09,37.19,36.66,36.96,974522.0,33.6511,33.7418,33.261,33.5332,974522.0
2018-04-27 09:40:00,36.97,37.11,36.89,37.08,425849.0,33.5422,33.6693,33.4697,33.642,425849.0
2018-04-27 09:50:00,37.07,37.13,36.84,36.87,310972.0,33.633,33.6874,33.4243,33.4515,310972.0
2018-04-27 10:00:00,36.87,37.16,36.87,37.12,298979.0,33.4515,33.7146,33.4515,33.6783,298979.0
2018-04-27 10:10:00,37.11,37.11,36.87,36.88,416179.0,33.6693,33.6693,33.4515,33.4606,416179.0
2018-04-27 10:20:00,36.88,36.88,36.63,36.65,283502.0,33.4606,33.4606,33.2338,33.2519,283502.0
2018-04-27 10:30:00,36.65,36.65,36.47,36.49,320883.0,33.2519,33.2519,33.0886,33.1067,320883.0
2018-04-27 10:40:00,36.48,36.5,36.39,36.45,279458.0,33.0977,33.1158,33.016,33.0705,279458.0
2018-04-27 10:50:00,36.46,36.47,36.33,36.43,178421.0,33.0795,33.0886,32.9616,33.0523,178421.0
2018-04-27 11:00:00,36.42,36.51,36.39,36.48,227354.0,33.0432,33.1249,33.016,33.0977,227354.0
2018-04-27 11:10:00,36.48,36.61,36.42,36.56,278506.0,33.0977,33.2156,33.0432,33.1703,278506.0
2018-04-27 11:20:00,36.56,36.74,36.54,36.73,147601.0,33.1703,33.3336,33.1521,33.3245,147601.0
2018-04-27 11:30:00,36.73,36.73,36.61,36.65,93669.0,33.3245,33.3245,33.2156,33.2519,93669.0
2018-04-27 11:40:00,36.66,36.67,36.52,36.55,61167.0,33.261,33.2701,33.134,33.1612,61167.0
2018-04-27 11:50:00,36.54,36.75,36.52,36.7,101077.0,33.1521,33.3426,33.134,33.2973,101077.0
2018-04-27 12:00:00,36.7,36.8,36.7,36.73,115150.0,33.2973,33.388,33.2973,33.3245,115150.0
2018-04-27 12:10:00,36.74,36.8,36.73,36.76,70163.0,33.3336,33.388,33.3245,33.3517,70163.0
2018-04-27 12:20:00,36.76,36.76,36.7,36.73,54415.0,33.3517,33.3517,33.2973,33.3245,54415.0
2018-04-27 12:30:00,36.73,36.76,36.59,36.66,112300.0,33.3245,33.3517,33.1975,33.261,112300.0
2018-04-27 12:40:00,36.66,36.76,36.63,36.7,51017.0,33.261,33.3517,33.2338,33.2973,51017.0
2018-04-27 12:50:00,36.7,36.77,36.68,36.76,74341.0,33.2973,33.3608,33.2791,33.3517,74341.0
2018-04-27 13:00:00,36.77,36.78,36.69,36.73,47315.0,33.3608,33.3699,33.2882,33.3245,47315.0
2018-04-27 13:10:00,36.72,36.76,36.7,36.73,40082.0,33.3154,33.3517,33.2973,33.3245,40082.0
2018-04-27 13:20:00,36.72,36.73,36.62,36.65,69045.0,33.3154,33.3245,33.2247,33.2519,69045.0
2018-04-27 13:30:00,36.64,36.7,36.64,36.68,41062.0,33.2428,33.2973,33.2428,33.2791,41062.0
2018-04-27 13:40:00,36.68,36.69,36.64,36.64,54005.0,33.2791,33.2882,33.2428,33.2428,54005.0
2018-04-27 13:50:00,36.64,36.66,36.6,36.6,82348.0,33.2428,33.261,33.2065,33.2065,82348.0
2018-04-27 14:00:00,36.59,36.62,36.55,36.56,99226.0,33.1975,33.2247,33.1612,33.1703,99226.0
2018-04-27 14:10:00,36.57,36.68,36.54,36.65,99777.0,33.1793,33.2791,33.1521,33.2519,99777.0
2018-04-27 14:20:00,36.65,36.67,36.61,36.64,62448.0,33.2519,33.2701,33.2156,33.2428,62448.0
2018-04-27 14:30:00,36.64,36.7,36.61,36.67,48737.0,33.2428,33.2973,33.2156,33.2701,48737.0
2018-04-27 14:40:00,36.66,36.69,36.63,36.63,62705.0,33.261,33.2882,33.2338,33.2338,62705.0
2018-04-27 14:50:00,36.62,36.63,36.56,36.59,48182.0,33.2247,33.2338,33.1703,33.1975,48182.0
2018-04-27 15:00:00,36.6,36.65,36.56,36.62,47955.0,33.2065,33.2519,33.1703,33.2247,47955.0
2018-04-27 15:10:00,36.62,36.63,36.6,36.61,43154.0,33.2247,33.2338,33.2065,33.2156,43154.0
2018-04-27 15:20:00,36.61,36.64,36.59,36.63,101396.0,33.2156,33.2428,33.1975,33.2338,101396.0
2018-04-27 15:30:00,36.64,36.74,36.63,36.73,128031.0,33.2428,33.3336,33.2338,33.3245,128031.0
2018-04-27 15:40:00,36.74,36.75,36.68,36.69,209005.0,33.3336,33.3426,33.2791,33.2882,209005.0
2018-04-27 15:50:00,36.69,36.78,36.68,36.76,544426.0,33.2882,33.3699,33.2791,33.3517,544426.0
2018-04-30 09:30:00,37.08,37.09,36.67,36.86,912999.0,33.642,33.6511,33.2701,33.4424,912999.0
2018-04-30 09:40:00,36.86,37.08,36.86,36.93,325609.0,33.4424,33.642,33.4424,33.506,325609.0
2018-04-30 09:50:00,36.93,37.0,36.6,36.62,376899.0,33.506,33.5695,33.2065,33.2247,376899.0
2018-04-30 10:00:00,36.61,36.73,36.56,36.68,235016.0,33.2156,33.3245,33.1703,33.2791,235016.0
2018-04-30 10:10:00,36.68,36.87,36.68,36.8,154332.0,33.2791,33.4515,33.2791,33.388,154332.0
2018-04-30 10:20:00,36.79,36.83,36.75,36.82,158947.0,33.3789,33.4152,33.3426,33.4061,158947.0
2018-04-30 10:30:00,36.81,36.83,36.64,36.69,156352.0,33.3971,33.4152,33.2428,33.2882,156352.0
2018-04-30 10:40:00,36.68,36.72,36.52,36.55,209819.0,33.2791,33.3154,33.134,33.1612,209819.0
2018-04-30 10:50:00,36.55,36.69,36.49,36.67,223115.0,33.1612,33.2882,33.1067,33.2701,223115.0
2018-04-30 11:00:00,36.67,36.72,36.61,36.66,83133.0,33.2701,33.3154,33.2156,33.261,83133.0
2018-04-30 11:10:00,36.66,36.67,36.57,36.59,123486.0,33.261,33.2701,33.1793,33.1975,123486.0
2018-04-30 11:20:00,36.59,36.63,36.55,36.56,94547.0,33.1975,33.2338,33.1612,33.1703,94547.0
2018-04-30 11:30:00,36.55,36.57,36.41,36.41,150729.0,33.1612,33.1793,33.0342,33.0342,150729.0
2018-04-30 11:40:00,36.41,36.49,36.4,36.41,175453.0,33.0342,33.1067,33.0251,33.0342,175453.0
2018-04-30 11:50:00,36.41,36.45,36.32,36.39,101898.0,33.0342,33.0705,32.9525,33.016,101898.0
2018-04-30 12:00:00,36.37,36.41,36.28,36.35,138723.0,32.9979,33.0342,32.9162,32.9797,138723.0
2018-04-30 12:10:00,36.34,36.36,36.19,36.29,140185.0,32.9707,32.9888,32.8346,32.9253,140185.0
2018-04-30 12:20:00,36.29,36.34,36.22,36.33,96487.0,32.9253,32.9707,32.8618,32.9616,96487.0
2018-04-30 12:30:00,36.34,36.38,36.32,36.34,98020.0,32.9707,33.0069,32.9525,32.9707,98020.0
2018-04-30 12:40:00,36.35,36.35,36.24,36.29,132012.0,32.9797,32.9797,32.8799,32.9253,132012.0
2018-04-30 12:50:00,36.29,36.35,36.22,36.35,63869.0,32.9253,32.9797,32.8618,32.9797,63869.0
2018-04-30 13:00:00,36.35,36.37,36.28,36.29,97011.0,32.9797,32.9979,32.9162,32.9253,97011.0
2018-04-30 13:10:00,36.29,36.31,36.2,36.29,150432.0,32.9253,32.9434,32.8436,32.9253,150432.0
2018-04-30 13:20:00,36.28,36.3,36.22,36.28,77687.0,32.9162,32.9344,32.8618,32.9162,77687.0
2018-04-30 13:30:00,36.28,36.35,36.25,36.34,73794.0,32.9162,32.9797,32.889,32.9707,73794.0
2018-04-30 13:40:00,36.34,36.38,36.34,36.37,100309.0,32.9707,33.0069,32.9707,32.9979,100309.0
2018-04-30 13:50:00,36.38,36.38,36.3,36.34,83676.0,33.0069,33.0069,32.9344,32.9707,83676.0
2018-04-30 14:00:00,36.34,36.36,36.2,36.21,145067.0,32.9707,32.9888,32.8436,32.8527,145067.0
2018-04-30 14:10:00,36.2,36.25,36.15,36.19,197822.0,32.8436,32.889,32.7983,32.8346,197822.0
2018-04-30 14:20:00,36.19,36.32,36.19,36.3,355039.0,32.8346,32.9525,32.8346,32.9344,355039.0
2018-04-30 14:30:00,36.29,36.39,36.28,36.34,122471.0,32.9253,33.016,32.9162,32.9707,122471.0
2018-04-30 14:40:00,36.35,36.43,36.33,36.43,80612.0,32.9797,33.0523,32.9616,33.0523,80612.0
2018-04-30 14:50:00,36.43,36.45,36.38,36.4,79805.0,33.0523,33.0705,33.0069,33.0251,79805.0
2018-04-30 15:00:00,36.39,36.46,36.36,36.44,147436.0,33.016,33.0795,32.9888,33.0614,147436.0
2018-04-30 15:10:00,36.44,36.52,36.44,36.45,131736.0,33.0614,33.134,33.0614,33.0705,131736.0
2018-04-30 15:20:00,36.45,36.46,36.35,36.37,161739.0,33.0705,33.0795,32.9797,32.9979,161739.0
2018-04-30 15:30:00,36.37,36.46,36.36,36.44,140759.0,32.9979,33.0795,32.9888,33.0614,140759.0
2018-04-30 15:40:00,36.45,36.48,36.42,36.45,159580.0,33.0705,33.0977,33.0432,33.0705,159580.0
2018-04-30 15:50:00,36.44,36.55,36.43,36.51,720811.0,33.0614,33.1612,33.0523,33.1249,720811.0
2018-05-01 09:30:00,36.3,36.73,36.29,36.6,409613.0,32.9344,33.3245,32.9253,33.2065,409613.0
2018-05-01 09:40:00,36.59,36.74,36.46,36.71,329289.0,33.1975,33.3336,33.0795,33.3063,329289.0
2018-05-01 09:50:00,36.71,37.13,36.71,37.08,571960.0,33.3063,33.6874,33.3063,33.642,571960.0
2018-05-01 10:00:00,37.07,37.18,36.99,37.06,384445.0,33.633,33.7328,33.5604,33.6239,384445.0
2018-05-01 10:10:00,37.06,37.2,36.99,37.13,241494.0,33.6239,33.7509,33.5604,33.6874,241494.0
2018-05-01 10:20:00,37.13,37.26,37.12,37.25,283326.0,33.6874,33.8054,33.6783,33.7963,283326.0
2018-05-01 10:30:00,37.25,37.33,37.22,37.25,236027.0,33.7963,33.8689,33.7691,33.7963,236027.0
2018-05-01 10:40:00,37.25,37.38,37.23,37.31,216339.0,33.7963,33.9142,33.7781,33.8507,216339.0
2018-05-01 10:50:00,37.31,37.34,37.12,37.15,312513.0,33.8507,33.8779,33.6783,33.7056,312513.0
2018-05-01 11:00:00,37.14,37.14,36.93,37.05,236270.0,33.6965,33.6965,33.506,33.6148,236270.0
2018-05-01 11:10:00,37.05,37.19,37.04,37.16,148263.0,33.6148,33.7418,33.6058,33.7146,148263.0
2018-05-01 11:20:00,37.16,37.24,37.11,37.19,161529.0,33.7146,33.7872,33.6693,33.7418,161529.0
2018-05-01 11:30:00,37.19,37.2,37.04,37.1,162248.0,33.7418,33.7509,33.6058,33.6602,162248.0
2018-05-01 11:40:00,37.1,37.28,37.1,37.26,187894.0,33.6602,33.8235,33.6602,33.8054,187894.0
2018-05-01 11:50:00,37.25,37.26,37.18,37.18,122414.0,33.7963,33.8054,33.7328,33.7328,122414.0
2018-05-01 12:00:00,37.17,37.29,37.16,37.28,114082.0,33.7237,33.8326,33.7146,33.8235,114082.0
2018-05-01 12:10:00,37.28,37.28,37.21,37.25,85112.0,33.8235,33.8235,33.76,33.7963,85112.0
2018-05-01 12:20:00,37.25,37.28,37.19,37.27,116510.0,33.7963,33.8235,33.7418,33.8144,116510.0
2018-05-01 12:30:00,37.27,37.29,37.21,37.23,97262.0,33.8144,33.8326,33.76,33.7781,97262.0
2018-05-01 12:40:00,37.22,37.25,37.15,37.18,94189.0,33.7691,33.7963,33.7056,33.7328,94189.0
2018-05-01 12:50:00,37.18,37.29,37.16,37.29,94590.0,33.7328,33.8326,33.7146,33.8326,94590.0
2018-05-01 13:00:00,37.28,37.29,37.19,37.19,110021.0,33.8235,33.8326,33.7418,33.7418,110021.0
2018-05-01 13:10:00,37.2,37.29,37.18,37.26,103503.0,33.7509,33.8326,33.7328,33.8054,103503.0
2018-05-01 13:20:00,37.26,37.27,37.17,37.17,68715.0,33.8054,33.8144,33.7237,33.7237,68715.0
2018-05-01 13:30:00,37.17,37.21,37.14,37.16,94586.0,33.7237,33.76,33.6965,33.7146,94586.0
2018-05-01 13:40:00,37.17,37.36,37.14,37.34,121037.0,33.7237,33.8961,33.6965,33.8779,121037.0
2018-05-01 13:50:00,37.34,37.36,37.29,37.35,92172.0,33.8779,33.8961,33.8326,33.887,92172.0
2018-05-01 14:00:00,37.34,37.35,37.28,37.3,112438.0,33.8779,33.887,33.8235,33.8416,112438.0
2018-05-01 14:10:00,37.3,37.36,37.29,37.35,87588.0,33.8416,33.8961,33.8326,33.887,87588.0
2018-05-01 14:20:00,37.35,37.42,37.35,37.39,123609.0,33.887,33.9505,33.887,33.9233,123609.0
2018-05-01 14:30:00,37.38,37.42,37.35,37.35,86339.0,33.9142,33.9505,33.887,33.887,86339.0
2018-05-01 14:40:00,37.35,37.43,37.34,37.39,110214.0,33.887,33.9596,33.8779,33.9233,110214.0
2018-05-01 14:50:00,37.39,37.42,37.37,37.4,95643.0,33.9233,33.9505,33.9052,33.9324,95643.0
2018-05-01 15:00:00,37.41,37.46,37.39,37.42,155138.0,33.9414,33.9868,33.9233,33.9505,155138.0
2018-05-01 15:10:00,37.42,37.42,37.33,37.34,122477.0,33.9505,33.9505,33.8689,33.8779,122477.0
2018-05-01 15:20:00,37.35,37.39,37.34,37.39,115879.0,33.887,33.9233,33.8779,33.9233,115879.0
2018-05-01 15:30:00,37.39,37.42,37.38,37.39,191748.0,33.9233,33.9505,33.9142,33.9233,191748.0
2018-05-01 15:40:00,37.39,37.49,37.38,37.48,403582.0,33.9233,34.014,33.9142,34.005,403582.0
2018-05-01 15:50:00,37.48,37.5,37.36,37.48,731804.0,34.005,34.0231,33.8961,34.005,731804.0
2018-05-02 09:30:00,37.39,37.5,37.16,37.23,833997.0,33.9233,34.0231,33.7146,33.7781,833997.0
2018-05-02 09:40:00,37.23,37.24,36.95,37.05,449026.0,33.7781,33.7872,33.5241,33.6148,449026.0
2018-05-02 09:50:00,37.05,37.17,37.0,37.15,290559.0,33.6148,33.7237,33.5695,33.7056,290559.0
2018-05-02 10:00:00,37.14,37.26,37.12,37.24,242612.0,33.6965,33.8054,33.6783,33.7872,242612.0
2018-05-02 10:10:00,37.23,37.36,37.19,37.32,315676.0,33.7781,33.8961,33.7418,33.8598,315676.0
2018-05-02 10:20:00,37.32,37.32,36.99,37.0,262099.0,33.8598,33.8598,33.5604,33.5695,262099.0
2018-05-02 10:30:00,37.01,37.08,36.94,36.99,211115.0,33.5785,33.642,33.515,33.5604,211115.0
2018-05-02 10:40:00,36.98,37.08,36.97,37.04,174823.0,33.5513,33.642,33.5422,33.6058,174823.0
2018-05-02 10:50:00,37.03,37.09,36.99,37.02,155087.0,33.5967,33.6511,33.5604,33.5876,155087.0
2018-05-02 11:00:00,37.03,37.1,36.99,37.09,108038.0,33.5967,33.6602,33.5604,33.6511,108038.0
2018-05-02 11:10:00,37.09,37.18,37.08,37.16,147944.0,33.6511,33.7328,33.642,33.7146,147944.0
2018-05-02 11:20:00,37.16,37.27,37.14,37.15,241432.0,33.7146,33.8144,33.6965,33.7056,241432.0
2018-05-02 11:30:00,37.14,37.15,37.07,37.13,109412.0,33.6965,33.7056,33.633,33.6874,109412.0
2018-05-02 11:40:00,37.12,37.16,36.97,36.97,148432.0,33.6783,33.7146,33.5422,33.5422,148432.0
2018-05-02 11:50:00,36.98,37.07,36.96,37.05,101344.0,33.5513,33.633,33.5332,33.6148,101344.0
2018-05-02 12:00:00,37.04,37.04,36.94,36.95,287545.0,33.6058,33.6058,33.515,33.5241,287545.0
2018-05-02 12:10:00,36.95,37.01,36.94,36.99,194919.0,33.5241,33.5785,33.515,33.5604,194919.0
2018-05-02 12:20:00,36.99,36.99,36.94,36.97,58702.0,33.5604,33.5604,33.515,33.5422,58702.0
2018-05-02 12:30:00,36.97,37.02,36.95,36.99,78775.0,33.5422,33.5876,33.5241,33.5604,78775.0
2018-05-02 12:40:00,36.99,37.02,36.95,37.0,93903.0,33.5604,33.5876,33.5241,33.5695,93903.0
2018-05-02 12:50:00,36.99,37.09,36.99,37.07,92190.0,33.5604,33.6511,33.5604,33.633,92190.0
2018-05-02 13:00:00,37.06,37.1,37.05,37.07,62947.0,33.6239,33.6602,33.6148,33.633,62947.0
2018-05-02 13:10:00,37.07,37.08,37.02,37.03,51506.0,33.633,33.642,33.5876,33.5967,51506.0
2018-05-02 13:20:00,37.02,37.05,36.99,37.03,79032.0,33.5876,33.6148,33.5604,33.5967,79032.0
2018-05-02 13:30:00,37.04,37.05,36.99,37.04,77813.0,33.6058,33.6148,33.5604,33.6058,77813.0
2018-05-02 13:40:00,37.05,37.09,37.03,37.05,55702.0,33.6148,33.6511,33.5967,33.6148,55702.0
2018-05-02 13:50:00,37.04,37.15,37.04,37.15,100720.0,33.6058,33.7056,33.6058,33.7056,100720.0
2018-05-02 14:00:00,37.13,37.29,37.1,37.27,175446.0,33.6874,33.8326,33.6602,33.8144,175446.0
2018-05-02 14:10:00,37.26,37.3,37.2,37.22,131102.0,33.8054,33.8416,33.7509,33.7691,131102.0
2018-05-02 14:20:00,37.23,37.24,37.14,37.2,95616.0,33.7781,33.7872,33.6965,33.7509,95616.0
2018-05-02 14:30:00,37.19,37.22,37.13,37.18,91478.0,33.7418,33.7691,33.6874,33.7328,91478.0
2018-05-02 14:40:00,37.18,37.19,37.11,37.12,90584.0,33.7328,33.7418,33.6693,33.6783,90584.0
2018-05-02 14:50:00,37.12,37.14,37.05,37.06,152190.0,33.6783,33.6965,33.6148,33.6239,152190.0
2018-05-02 15:00:00,37.07,37.15,37.05,37.15,115749.0,33.633,33.7056,33.6148,33.7056,115749.0
2018-05-02 15:10:00,37.14,37.14,37.06,37.09,88794.0,33.6965,33.6965,33.6239,33.6511,88794.0
2018-05-02 15:20:00,37.09,37.12,37.01,37.02,163611.0,33.6511,33.6783,33.5785,33.5876,163611.0
2018-05-02 15:30:00,37.02,37.11,37.0,37.11,299813.0,33.5876,33.6693,33.5695,33.6693,299813.0
2018-05-02 15:40:00,37.11,37.14,37.03,37.03,319612.0,33.6693,33.6965,33.5967,33.5967,319612.0
2018-05-02 15:50:00,37.02,37.15,37.02,37.08,737266.0,33.5876,33.7056,33.5876,33.642,737266.0
2018-05-03 09:30:00,36.9,36.95,36.66,36.75,521210.0,33.4787,33.5241,33.261,33.3426,521210.0
2018-05-03 09:40:00,36.76,37.05,36.74,37.01,279424.0,33.3517,33.6148,33.3336,33.5785,279424.0
2018-05-03 09:50:00,37.01,37.08,36.93,36.94,237201.0,33.5785,33.642,33.506,33.515,237201.0
2018-05-03 10:00:00,36.93,36.97,36.73,36.78,230426.0,33.506,33.5422,33.3245,33.3699,230426.0
2018-05-03 10:10:00,36.77,36.78,36.61,36.62,478121.0,33.3608,33.3699,33.2156,33.2247,478121.0
2018-05-03 10:20:00,36.61,36.62,36.47,36.54,546338.0,33.2156,33.2247,33.0886,33.1521,546338.0
2018-05-03 10:30:00,36.53,36.55,36.34,36.37,321481.0,33.143,33.1612,32.9707,32.9979,321481.0
2018-05-03 10:40:00,36.37,36.4,36.3,36.31,300717.0,32.9979,33.0251,32.9344,32.9434,300717.0
2018-05-03 10:50:00,36.31,36.34,36.22,36.27,379706.0,32.9434,32.9707,32.8618,32.9071,379706.0
2018-05-03 11:00:00,36.26,36.4,36.2,36.35,354831.0,32.8981,33.0251,32.8436,32.9797,354831.0
2018-05-03 11:10:00,36.36,36.41,36.27,36.29,280165.0,32.9888,33.0342,32.9071,32.9253,280165.0
2018-05-03 11:20:00,36.29,36.45,36.28,36.3,178483.0,32.9253,33.0705,32.9162,32.9344,178483.0
2018-05-03 11:30:00,36.3,36.46,36.3,36.41,151533.0,32.9344,33.0795,32.9344,33.0342,151533.0
2018-05-03 11:40:00,36.42,36.5,36.32,36.45,160318.0,33.0432,33.1158,32.9525,33.0705,160318.0
2018-05-03 11:50:00,36.46,36.5,36.42,36.45,165284.0,33.0795,33.1158,33.0432,33.0705,165284.0
2018-05-03 12:00:00,36.46,36.47,36.41,36.44,89812.0,33.0795,33.0886,33.0342,33.0614,89812.0
2018-05-03 12:10:00,36.44,36.5,36.41,36.5,246467.0,33.0614,33.1158,33.0342,33.1158,246467.0
2018-05-03 12:20:00,36.5,36.55,36.45,36.46,116561.0,33.1158,33.1612,33.0705,33.0795,116561.0
2018-05-03 12:30:00,36.45,36.7,36.44,36.68,412861.0,33.0705,33.2973,33.0614,33.2791,412861.0
2018-05-03 12:40:00,36.7,36.84,36.67,36.79,153417.0,33.2973,33.4243,33.2701,33.3789,153417.0
2018-05-03 12:50:00,36.8,36.93,36.76,36.9,118774.0,33.388,33.506,33.3517,33.4787,118774.0
2018-05-03 13:00:00,36.9,36.93,36.83,36.89,243647.0,33.4787,33.506,33.4152,33.4697,243647.0
2018-05-03 13:10:00,36.88,36.99,36.86,36.94,99783.0,33.4606,33.5604,33.4424,33.515,99783.0
2018-05-03 13:20:00,36.94,37.01,36.82,36.84,175894.0,33.515,33.5785,33.4061,33.4243,175894.0
2018-05-03 13:30:00,36.84,37.08,36.83,37.06,104125.0,33.4243,33.642,33.4152,33.6239,104125.0
2018-05-03 13:40:00,37.06,37.09,36.98,36.99,103796.0,33.6239,33.6511,33.5513,33.5604,103796.0
2018-05-03 13:50:00,36.98,37.03,36.93,36.95,65173.0,33.5513,33.5967,33.506,33.5241,65173.0
2018-05-03 14:00:00,36.95,37.05,36.94,37.03,69809.0,33.5241,33.6148,33.515,33.5967,69809.0
2018-05-03 14:10:00,37.02,37.03,36.97,36.99,66579.0,33.5876,33.5967,33.5422,33.5604,66579.0
2018-05-03 14:20:00,36.99,37.0,36.93,37.0,60148.0,33.5604,33.5695,33.506,33.5695,60148.0
2018-05-03 14:30:00,37.01,37.29,37.01,37.28,278420.0,33.5785,33.8326,33.5785,33.8235,278420.0
2018-05-03 14:40:00,37.29,37.34,37.19,37.2,228638.0,33.8326,33.8779,33.7418,33.7509,228638.0
2018-05-03 14:50:00,37.21,37.22,37.1,37.14,97681.0,33.76,33.7691,33.6602,33.6965,97681.0
2018-05-03 15:00:00,37.14,37.32,37.14,37.24,189601.0,33.6965,33.8598,33.6965,33.7872,189601.0
2018-05-03 15:10:00,37.24,37.32,37.22,37.3,136784.0,33.7872,33.8598,33.7691,33.8416,136784.0
2018-05-03 15:20:00,37.3,37.35,37.26,37.35,148530.0,33.8416,33.887,33.8054,33.887,148530.0
2018-05-03 15:30:00,37.35,37.44,37.34,37.38,373809.0,33.887,33.9687,33.8779,33.9142,373809.0
2018-05-03 15:40:00,37.39,37.44,37.34,37.4,660016.0,33.9233,33.9687,33.8779,33.9324,660016.0
2018-05-03 15:50:00,37.39,37.4,37.1,37.21,1163973.0,33.9233,33.9324,33.6602,33.76,1163973.0
2018-05-04 09:30:00,36.55,36.69,36.4,36.58,831834.0,33.1612,33.2882,33.0251,33.1884,831834.0
2018-05-04 09:40:00,36.58,36.81,36.53,36.6,585376.0,33.1884,33.3971,33.143,33.2065,585376.0
2018-05-04 09:50:00,36.59,36.98,36.58,36.86,782389.0,33.1975,33.5513,33.1884,33.4424,782389.0
2018-05-04 10:00:00,36.86,37.03,36.8,36.91,708216.0,33.4424,33.5967,33.388,33.4878,708216.0
2018-05-04 10:10:00,36.92,37.02,36.9,36.94,416827.0,33.4969,33.5876,33.4787,33.515,416827.0
2018-05-04 10:20:00,36.94,37.01,36.87,36.96,263291.0,33.515,33.5785,33.4515,33.5332,263291.0
2018-05-04 10:30:00,36.96,37.06,36.88,37.06,227226.0,33.5332,33.6239,33.4606,33.6239,227226.0
2018-05-04 10:40:00,37.06,37.24,37.03,37.13,518328.0,33.6239,33.7872,33.5967,33.6874,518328.0
2018-05-04 10:50:00,37.12,37.22,37.12,37.17,239527.0,33.6783,33.7691,33.6783,33.7237,239527.0
2018-05-04 11:00:00,37.16,37.3,37.16,37.19,218168.0,33.7146,33.8416,33.7146,33.7418,218168.0
2018-05-04 11:10:00,37.2,37.23,37.14,37.16,165875.0,33.7509,33.7781,33.6965,33.7146,165875.0
2018-05-04 11:20:00,37.15,37.26,37.14,37.22,181181.0,33.7056,33.8054,33.6965,33.7691,181181.0
2018-05-04 11:30:00,37.23,37.32,37.21,37.21,279744.0,33.7781,33.8598,33.76,33.76,279744.0
2018-05-04 11:40:00,37.22,37.25,37.13,37.16,385205.0,33.7691,33.7963,33.6874,33.7146,385205.0
2018-05-04 11:50:00,37.15,37.27,37.11,37.2,253220.0,33.7056,33.8144,33.6693,33.7509,253220.0
2018-05-04 12:00:00,37.2,37.22,37.16,37.18,139799.0,33.7509,33.7691,33.7146,33.7328,139799.0
2018-05-04 12:10:00,37.18,37.23,37.15,37.21,153074.0,33.7328,33.7781,33.7056,33.76,153074.0
2018-05-04 12:20:00,37.2,37.36,37.2,37.3,213579.0,33.7509,33.8961,33.7509,33.8416,213579.0
2018-05-04 12:30:00,37.3,37.32,37.27,37.3,172783.0,33.8416,33.8598,33.8144,33.8416,172783.0
2018-05-04 12:40:00,37.31,37.31,37.26,37.28,192391.0,33.8507,33.8507,33.8054,33.8235,192391.0
2018-05-04 12:50:00,37.29,37.3,37.19,37.28,137455.0,33.8326,33.8416,33.7418,33.8235,137455.0
2018-05-04 13:00:00,37.29,37.3,37.2,37.26,177820.0,33.8326,33.8416,33.7509,33.8054,177820.0
2018-05-04 13:10:00,37.26,37.26,37.13,37.16,122923.0,33.8054,33.8054,33.6874,33.7146,122923.0
2018-05-04 13:20:00,37.16,37.3,37.16,37.28,88081.0,33.7146,33.8416,33.7146,33.8235,88081.0
2018-05-04 13:30:00,37.28,37.32,37.23,37.29,131677.0,33.8235,33.8598,33.7781,33.8326,131677.0
2018-05-04 13:40:00,37.29,37.34,37.27,37.3,192887.0,33.8326,33.8779,33.8144,33.8416,192887.0
2018-05-04 13:50:00,37.31,37.49,37.31,37.49,231289.0,33.8507,34.014,33.8507,34.014,231289.0
2018-05-04 14:00:00,37.49,37.54,37.46,37.54,219284.0,34.014,34.0594,33.9868,34.0594,219284.0
2018-05-04 14:10:00,37.54,37.56,37.5,37.55,116595.0,34.0594,34.0775,34.0231,34.0685,116595.0
2018-05-04 14:20:00,37.55,37.71,37.54,37.67,243025.0,34.0685,34.2136,34.0594,34.1773,243025.0
2018-05-04 14:30:00,37.67,37.76,37.67,37.72,198391.0,34.1773,34.259,34.1773,34.2227,198391.0
2018-05-04 14:40:00,37.71,37.81,37.7,37.77,247359.0,34.2136,34.3044,34.2046,34.2681,247359.0
2018-05-04 14:50:00,37.78,37.81,37.73,37.79,354873.0,34.2771,34.3044,34.2318,34.2862,354873.0
2018-05-04 15:00:00,37.79,37.81,37.66,37.67,468958.0,34.2862,34.3044,34.1683,34.1773,468958.0
2018-05-04 15:10:00,37.67,37.75,37.64,37.71,310129.0,34.1773,34.2499,34.1501,34.2136,310129.0
2018-05-04 15:20:00,37.71,37.84,37.69,37.82,258398.0,34.2136,34.3316,34.1955,34.3134,258398.0
2018-05-04 15:30:00,37.82,37.85,37.72,37.72,274406.0,34.3134,34.3407,34.2227,34.2227,274406.0
2018-05-04 15:40:00,37.73,37.8,37.71,37.71,355179.0,34.2318,34.2953,34.2136,34.2136,355179.0
2018-05-04 15:50:00,37.71,37.72,37.61,37.68,943812.0,34.2136,34.2227,34.1229,34.1864,943812.0
2018-05-07 09:30:00,38.24,38.48,38.0,38.48,1518717.0,34.6945,34.9122,34.4767,34.9122,1518717.0
2018-05-07 09:40:00,38.48,38.87,38.44,38.49,1965996.0,34.9122,35.2661,34.8759,34.9213,1965996.0
2018-05-07 09:50:00,38.49,38.63,38.35,38.43,780899.0,34.9213,35.0483,34.7943,34.8669,780899.0
2018-05-07 10:00:00,38.43,38.68,38.4,38.67,525768.0,34.8669,35.0937,34.8397,35.0846,525768.0
2018-05-07 10:10:00,38.66,38.67,38.46,38.57,410132.0,35.0755,35.0846,34.8941,34.9939,410132.0
2018-05-07 10:20:00,38.58,38.58,38.43,38.57,326056.0,35.003,35.003,34.8669,34.9939,326056.0
2018-05-07 10:30:00,38.56,38.6,38.41,38.44,326863.0,34.9848,35.0211,34.8487,34.8759,326863.0
2018-05-07 10:40:00,38.45,38.57,38.44,38.51,258253.0,34.885,34.9939,34.8759,34.9395,258253.0
2018-05-07 10:50:00,38.51,38.64,38.49,38.59,280280.0,34.9395,35.0574,34.9213,35.012,280280.0
2018-05-07 11:00:00,38.59,38.64,38.51,38.58,291030.0,35.012,35.0574,34.9395,35.003,291030.0
2018-05-07 11:10:00,38.58,38.59,38.47,38.55,267744.0,35.003,35.012,34.9032,34.9757,267744.0
2018-05-07 11:20:00,38.55,38.56,38.48,38.52,352851.0,34.9757,34.9848,34.9122,34.9485,352851.0
2018-05-07 11:30:00,38.52,38.59,38.51,38.55,324911.0,34.9485,35.012,34.9395,34.9757,324911.0
2018-05-07 11:40:00,38.55,38.58,38.51,38.52,248400.0,34.9757,35.003,34.9395,34.9485,248400.0
2018-05-07 11:50:00,38.53,38.59,38.52,38.58,169044.0,34.9576,35.012,34.9485,35.003,169044.0
2018-05-07 12:00:00,38.58,38.59,38.49,38.49,283089.0,35.003,35.012,34.9213,34.9213,283089.0
2018-05-07 12:10:00,38.49,38.53,38.49,38.5,170301.0,34.9213,34.9576,34.9213,34.9304,170301.0
2018-05-07 12:20:00,38.5,38.51,38.44,38.44,197315.0,34.9304,34.9395,34.8759,34.8759,197315.0
2018-05-07 12:30:00,38.44,38.56,38.42,38.54,227096.0,34.8759,34.9848,34.8578,34.9667,227096.0
2018-05-07 12:40:00,38.54,38.55,38.43,38.45,160083.0,34.9667,34.9757,34.8669,34.885,160083.0
2018-05-07 12:50:00,38.45,38.46,38.4,38.43,134086.0,34.885,34.8941,34.8397,34.8669,134086.0
2018-05-07 13:00:00,38.43,38.44,38.36,38.39,197917.0,34.8669,34.8759,34.8034,34.8306,197917.0
2018-05-07 13:10:00,38.38,38.41,38.33,38.39,212489.0,34.8215,34.8487,34.7761,34.8306,212489.0
2018-05-07 13:20:00,38.39,38.44,38.33,38.33,154754.0,34.8306,34.8759,34.7761,34.7761,154754.0
2018-05-07 13:30:00,38.34,38.4,38.28,38.38,190683.0,34.7852,34.8397,34.7308,34.8215,190683.0
2018-05-07 13:40:00,38.38,38.52,38.37,38.47,228845.0,34.8215,34.9485,34.8124,34.9032,228845.0
2018-05-07 13:50:00,38.48,38.56,38.47,38.55,339064.0,34.9122,34.9848,34.9032,34.9757,339064.0
2018-05-07 14:00:00,38.55,38.69,38.52,38.67,350978.0,34.9757,35.1028,34.9485,35.0846,350978.0
2018-05-07 14:10:00,38.68,38.78,38.67,38.75,353893.0,35.0937,35.1844,35.0846,35.1572,353893.0
2018-05-07 14:20:00,38.74,38.83,38.74,38.82,365701.0,35.1481,35.2298,35.1481,35.2207,365701.0
2018-05-07 14:30:00,38.81,38.91,38.8,38.86,406893.0,35.2116,35.3024,35.2026,35.257,406893.0
2018-05-07 14:40:00,38.86,38.86,38.73,38.76,478606.0,35.257,35.257,35.1391,35.1663,478606.0
2018-05-07 14:50:00,38.75,38.82,38.65,38.7,456005.0,35.1572,35.2207,35.0665,35.1118,456005.0
2018-05-07 15:00:00,38.7,38.75,38.66,38.71,389915.0,35.1118,35.1572,35.0755,35.1209,389915.0
2018-05-07 15:10:00,38.71,38.72,38.59,38.64,322704.0,35.1209,35.13,35.012,35.0574,322704.0
2018-05-07 15:20:00,38.64,38.66,38.52,38.63,374797.0,35.0574,35.0755,34.9485,35.0483,374797.0
2018-05-07 15:30:00,38.64,38.7,38.61,38.68,458609.0,35.0574,35.1118,35.0302,35.0937,458609.0
2018-05-07 15:40:00,38.67,38.82,38.67,38.79,638012.0,35.0846,35.2207,35.0846,35.1935,638012.0
2018-05-07 15:50:00,38.79,38.79,38.69,38.74,1480573.0,35.1935,35.1935,35.1028,35.1481,1480573.0
2018-05-08 09:30:00,38.18,38.29,37.8,37.93,2775289.0,34.6401,34.7399,34.2953,34.4132,2775289.0
2018-05-08 09:40:00,37.94,37.98,37.32,37.4,2101338.0,34.4223,34.4586,33.8598,33.9324,2101338.0
2018-05-08 09:50:00,37.4,37.63,37.17,37.39,1581070.0,33.9324,34.141,33.7237,33.9233,1581070.0
2018-05-08 10:00:00,37.39,37.72,37.28,37.52,969287.0,33.9233,34.2227,33.8235,34.0412,969287.0
2018-05-08 10:10:00,37.52,37.63,37.27,37.33,737409.0,34.0412,34.141,33.8144,33.8689,737409.0
2018-05-08 10:20:00,37.33,37.48,37.16,37.45,816619.0,33.8689,34.005,33.7146,33.9777,816619.0
2018-05-08 10:30:00,37.44,37.46,37.28,37.34,492162.0,33.9687,33.9868,33.8235,33.8779,492162.0
2018-05-08 10:40:00,37.34,37.41,37.15,37.16,597270.0,33.8779,33.9414,33.7056,33.7146,597270.0
2018-05-08 10:50:00,37.17,37.24,37.14,37.14,559330.0,33.7237,33.7872,33.6965,33.6965,559330.0
2018-05-08 11:00:00,37.15,37.15,37.01,37.12,629130.0,33.7056,33.7056,33.5785,33.6783,629130.0
2018-05-08 11:10:00,37.11,37.22,37.04,37.16,405234.0,33.6693,33.7691,33.6058,33.7146,405234.0
2018-05-08 11:20:00,37.16,37.25,37.06,37.18,407860.0,33.7146,33.7963,33.6239,33.7328,407860.0
2018-05-08 11:30:00,37.17,37.25,37.13,37.24,391481.0,33.7237,33.7963,33.6874,33.7872,391481.0
2018-05-08 11:40:00,37.24,37.42,37.17,37.2,538931.0,33.7872,33.9505,33.7237,33.7509,538931.0
2018-05-08 11:50:00,37.2,37.33,37.15,37.29,353355.0,33.7509,33.8689,33.7056,33.8326,353355.0
2018-05-08 12:00:00,37.29,37.34,37.21,37.3,240715.0,33.8326,33.8779,33.76,33.8416,240715.0
2018-05-08 12:10:00,37.3,37.4,37.21,37.26,436551.0,33.8416,33.9324,33.76,33.8054,436551.0
2018-05-08 12:20:00,37.25,37.27,37.15,37.18,349427.0,33.7963,33.8144,33.7056,33.7328,349427.0
2018-05-08 12:30:00,37.18,37.19,37.1,37.16,317175.0,33.7328,33.7418,33.6602,33.7146,317175.0
2018-05-08 12:40:00,37.16,37.2,37.12,37.15,253568.0,33.7146,33.7509,33.6783,33.7056,253568.0
2018-05-08 12:50:00,37.15,37.21,37.11,37.12,172313.0,33.7056,33.76,33.6693,33.6783,172313.0
2018-05-08 13:00:00,37.12,37.19,37.03,37.08,251269.0,33.6783,33.7418,33.5967,33.642,251269.0
2018-05-08 13:10:00,37.08,37.13,37.01,37.04,204888.0,33.642,33.6874,33.5785,33.6058,204888.0
2018-05-08 13:20:00,37.05,37.09,36.97,37.07,593627.0,33.6148,33.6511,33.5422,33.633,593627.0
2018-05-08 13:30:00,37.07,37.1,37.02,37.05,319421.0,33.633,33.6602,33.5876,33.6148,319421.0
2018-05-08 13:40:00,37.05,37.19,37.03,37.16,193674.0,33.6148,33.7418,33.5967,33.7146,193674.0
2018-05-08 13:50:00,37.16,37.22,37.1,37.12,220266.0,33.7146,33.7691,33.6602,33.6783,220266.0
2018-05-08 14:00:00,37.12,37.17,36.98,37.0,220224.0,33.6783,33.7237,33.5513,33.5695,220224.0
2018-05-08 14:10:00,36.99,37.02,36.9,36.92,324323.0,33.5604,33.5876,33.4787,33.4969,324323.0
2018-05-08 14:20:00,36.92,37.03,36.9,36.93,334113.0,33.4969,33.5967,33.4787,33.506,334113.0
2018-05-08 14:30:00,36.93,37.0,36.7,36.71,519667.0,33.506,33.5695,33.2973,33.3063,519667.0
2018-05-08 14:40:00,36.7,36.76,36.55,36.68,500918.0,33.2973,33.3517,33.1612,33.2791,500918.0
2018-05-08 14:50:00,36.68,36.76,36.6,36.62,246070.0,33.2791,33.3517,33.2065,33.2247,246070.0
2018-05-08 15:00:00,36.62,36.78,36.59,36.78,345412.0,33.2247,33.3699,33.1975,33.3699,345412.0
2018-05-08 15:10:00,36.77,38.14,36.76,36.77,283472.0,33.3608,34.6038,33.3517,33.3608,283472.0
2018-05-08 15:20:00,36.77,36.82,36.63,36.68,360303.0,33.3608,33.4061,33.2338,33.2791,360303.0
2018-05-08 15:30:00,36.69,36.79,36.67,36.69,371764.0,33.2882,33.3789,33.2701,33.2882,371764.0
2018-05-08 15:40:00,36.68,36.73,36.65,36.71,499507.0,33.2791,33.3245,33.2519,33.3063,499507.0
2018-05-08 15:50:00,36.72,36.95,36.71,36.93,1402141.0,33.3154,33.5241,33.3063,33.506,1402141.0
2018-05-09 09:30:00,36.75,36.96,36.51,36.78,1384831.0,33.3426,33.5332,33.1249,33.3699,1384831.0
2018-05-09 09:40:00,36.75,37.12,36.75,37.11,737578.0,33.3426,33.6783,33.3426,33.6693,737578.0
2018-05-09 09:50:00,37.12,37.17,36.95,37.02,611923.0,33.6783,33.7237,33.5241,33.5876,611923.0
2018-05-09 10:00:00,37.02,37.09,36.87,37.09,558316.0,33.5876,33.6511,33.4515,33.6511,558316.0
2018-05-09 10:10:00,37.09,37.22,37.01,37.17,537421.0,33.6511,33.7691,33.5785,33.7237,537421.0
2018-05-09 10:20:00,37.17,37.2,37.0,37.02,415074.0,33.7237,33.7509,33.5695,33.5876,415074.0
2018-05-09 10:30:00,37.02,37.06,36.94,36.94,430594.0,33.5876,33.6239,33.515,33.515,430594.0
2018-05-09 10:40:00,36.94,37.03,36.93,37.01,306561.0,33.515,33.5967,33.506,33.5785,306561.0
2018-05-09 10:50:00,37.01,37.03,36.67,36.67,478205.0,33.5785,33.5967,33.2701,33.2701,478205.0
2018-05-09 11:00:00,36.67,36.87,36.67,36.84,397258.0,33.2701,33.4515,33.2701,33.4243,397258.0
2018-05-09 11:10:00,36.84,36.93,36.8,36.93,200830.0,33.4243,33.506,33.388,33.506,200830.0
2018-05-09 11:20:00,36.93,37.01,36.79,36.8,275193.0,33.506,33.5785,33.3789,33.388,275193.0
2018-05-09 11:30:00,36.79,36.83,36.73,36.77,193305.0,33.3789,33.4152,33.3245,33.3608,193305.0
2018-05-09 11:40:00,36.77,36.94,36.76,36.93,143576.0,33.3608,33.515,33.3517,33.506,143576.0
2018-05-09 11:50:00,36.94,37.01,36.9,36.99,214893.0,33.515,33.5785,33.4787,33.5604,214893.0
2018-05-09 12:00:00,36.99,37.03,36.95,37.03,355942.0,33.5604,33.5967,33.5241,33.5967,355942.0
2018-05-09 12:10:00,37.03,37.09,36.99,37.0,233443.0,33.5967,33.6511,33.5604,33.5695,233443.0
2018-05-09 12:20:00,37.0,37.18,37.0,37.18,196194.0,33.5695,33.7328,33.5695,33.7328,196194.0
2018-05-09 12:30:00,37.17,37.23,37.13,37.16,207207.0,33.7237,33.7781,33.6874,33.7146,207207.0
2018-05-09 12:40:00,37.16,37.28,37.13,37.27,146566.0,33.7146,33.8235,33.6874,33.8144,146566.0
2018-05-09 12:50:00,37.26,37.29,37.19,37.29,140229.0,33.8054,33.8326,33.7418,33.8326,140229.0
2018-05-09 13:00:00,37.29,37.33,37.2,37.25,160870.0,33.8326,33.8689,33.7509,33.7963,160870.0
2018-05-09 13:10:00,37.24,37.27,37.2,37.25,123643.0,33.7872,33.8144,33.7509,33.7963,123643.0
2018-05-09 13:20:00,37.25,37.36,37.25,37.31,100527.0,33.7963,33.8961,33.7963,33.8507,100527.0
2018-05-09 13:30:00,37.31,37.32,37.23,37.25,86979.0,33.8507,33.8598,33.7781,33.7963,86979.0
2018-05-09 13:40:00,37.24,37.33,37.22,37.32,85694.0,33.7872,33.8689,33.7691,33.8598,85694.0
2018-05-09 13:50:00,37.32,37.36,37.3,37.34,72471.0,33.8598,33.8961,33.8416,33.8779,72471.0
2018-05-09 14:00:00,37.34,37.35,37.27,37.32,67680.0,33.8779,33.887,33.8144,33.8598,67680.0
2018-05-09 14:10:00,37.31,37.4,37.31,37.36,187290.0,33.8507,33.9324,33.8507,33.8961,187290.0
2018-05-09 14:20:00,37.36,37.4,37.33,37.35,122726.0,33.8961,33.9324,33.8689,33.887,122726.0
2018-05-09 14:30:00,37.34,37.34,37.19,37.19,243426.0,33.8779,33.8779,33.7418,33.7418,243426.0
2018-05-09 14:40:00,37.2,37.29,37.18,37.29,191771.0,33.7509,33.8326,33.7328,33.8326,191771.0
2018-05-09 14:50:00,37.29,37.31,37.15,37.17,155566.0,33.8326,33.8507,33.7056,33.7237,155566.0
2018-05-09 15:00:00,37.17,37.21,37.15,37.15,158374.0,33.7237,33.76,33.7056,33.7056,158374.0
2018-05-09 15:10:00,37.16,37.16,37.08,37.09,163562.0,33.7146,33.7146,33.642,33.6511,163562.0
2018-05-09 15:20:00,37.09,37.09,37.01,37.02,288729.0,33.6511,33.6511,33.5785,33.5876,288729.0
2018-05-09 15:30:00,37.02,37.07,36.98,37.04,386882.0,33.5876,33.633,33.5513,33.6058,386882.0
2018-05-09 15:40:00,37.04,37.09,37.01,37.03,222738.0,33.6058,33.6511,33.5785,33.5967,222738.0
2018-05-09 15:50:00,37.04,37.16,37.03,37.14,795952.0,33.6058,33.7146,33.5967,33.6965,795952.0
2018-05-10 09:30:00,37.14,37.26,36.66,37.15,953016.0,33.6965,33.8054,33.261,33.7056,953016.0
2018-05-10 09:40:00,37.15,37.2,37.0,37.01,439984.0,33.7056,33.7509,33.5695,33.5785,439984.0
2018-05-10 09:50:00,37.01,37.17,37.01,37.1,352188.0,33.5785,33.7237,33.5785,33.6602,352188.0
2018-05-10 10:00:00,37.1,37.18,37.06,37.09,219561.0,33.6602,33.7328,33.6239,33.6511,219561.0
2018-05-10 10:10:00,37.09,37.18,37.07,37.14,200109.0,33.6511,33.7328,33.633,33.6965,200109.0
2018-05-10 10:20:00,37.15,37.23,37.08,37.23,343175.0,33.7056,33.7781,33.642,33.7781,343175.0
2018-05-10 10:30:00,37.23,37.23,37.11,37.15,432851.0,33.7781,33.7781,33.6693,33.7056,432851.0
2018-05-10 10:40:00,37.15,37.16,37.1,37.13,157700.0,33.7056,33.7146,33.6602,33.6874,157700.0
2018-05-10 10:50:00,37.13,37.13,37.03,37.04,214738.0,33.6874,33.6874,33.5967,33.6058,214738.0
2018-05-10 11:00:00,37.03,37.05,36.97,36.98,287956.0,33.5967,33.6148,33.5422,33.5513,287956.0
2018-05-10 11:10:00,36.99,37.07,36.94,37.04,184416.0,33.5604,33.633,33.515,33.6058,184416.0
2018-05-10 11:20:00,37.04,37.06,37.0,37.04,137046.0,33.6058,33.6239,33.5695,33.6058,137046.0
2018-05-10 11:30:00,37.03,37.04,36.98,37.02,138406.0,33.5967,33.6058,33.5513,33.5876,138406.0
2018-05-10 11:40:00,37.02,37.08,37.01,37.05,231695.0,33.5876,33.642,33.5785,33.6148,231695.0
2018-05-10 11:50:00,37.05,37.06,36.98,37.0,277893.0,33.6148,33.6239,33.5513,33.5695,277893.0
2018-05-10 12:00:00,36.99,37.07,36.98,37.05,128723.0,33.5604,33.633,33.5513,33.6148,128723.0
2018-05-10 12:10:00,37.06,37.08,37.02,37.03,114793.0,33.6239,33.642,33.5876,33.5967,114793.0
2018-05-10 12:20:00,37.04,37.09,37.02,37.06,152505.0,33.6058,33.6511,33.5876,33.6239,152505.0
2018-05-10 12:30:00,37.07,37.09,37.04,37.06,121377.0,33.633,33.6511,33.6058,33.6239,121377.0
2018-05-10 12:40:00,37.05,37.05,36.98,36.99,99432.0,33.6148,33.6148,33.5513,33.5604,99432.0
2018-05-10 12:50:00,36.99,37.02,36.94,36.94,154940.0,33.5604,33.5876,33.515,33.515,154940.0
2018-05-10 13:00:00,36.95,36.96,36.92,36.96,171421.0,33.5241,33.5332,33.4969,33.5332,171421.0
2018-05-10 13:10:00,36.95,36.96,36.88,36.89,176254.0,33.5241,33.5332,33.4606,33.4697,176254.0
2018-05-10 13:20:00,36.89,36.96,36.87,36.89,138261.0,33.4697,33.5332,33.4515,33.4697,138261.0
2018-05-10 13:30:00,36.88,36.89,36.84,36.86,141941.0,33.4606,33.4697,33.4243,33.4424,141941.0
2018-05-10 13:40:00,36.86,36.86,36.78,36.83,177973.0,33.4424,33.4424,33.3699,33.4152,177973.0
2018-05-10 13:50:00,36.82,36.86,36.78,36.8,104167.0,33.4061,33.4424,33.3699,33.388,104167.0
2018-05-10 14:00:00,36.79,36.9,36.78,36.89,115486.0,33.3789,33.4787,33.3699,33.4697,115486.0
2018-05-10 14:10:00,36.89,36.94,36.88,36.89,79783.0,33.4697,33.515,33.4606,33.4697,79783.0
2018-05-10 14:20:00,36.89,36.92,36.85,36.91,121092.0,33.4697,33.4969,33.4334,33.4878,121092.0
2018-05-10 14:30:00,36.92,36.92,36.84,36.84,77622.0,33.4969,33.4969,33.4243,33.4243,77622.0
2018-05-10 14:40:00,36.84,36.9,36.82,36.89,103351.0,33.4243,33.4787,33.4061,33.4697,103351.0
2018-05-10 14:50:00,36.9,36.93,36.82,36.82,148169.0,33.4787,33.506,33.4061,33.4061,148169.0
2018-05-10 15:00:00,36.83,36.88,36.79,36.8,160837.0,33.4152,33.4606,33.3789,33.388,160837.0
2018-05-10 15:10:00,36.79,36.89,36.77,36.85,122169.0,33.3789,33.4697,33.3608,33.4334,122169.0
2018-05-10 15:20:00,36.86,36.87,36.78,36.8,128815.0,33.4424,33.4515,33.3699,33.388,128815.0
2018-05-10 15:30:00,36.8,36.81,36.75,36.78,162553.0,33.388,33.3971,33.3426,33.3699,162553.0
2018-05-10 15:40:00,36.78,36.81,36.75,36.77,312159.0,33.3699,33.3971,33.3426,33.3608,312159.0
2018-05-10 15:50:00,36.76,36.85,36.76,36.85,634852.0,33.3517,33.4334,33.3517,33.4334,634852.0
2018-05-11 09:30:00,37.02,37.03,36.84,36.94,549681.0,33.5876,33.5967,33.4243,33.515,549681.0
2018-05-11 09:40:00,36.94,36.95,36.69,36.72,345494.0,33.515,33.5241,33.2882,33.3154,345494.0
2018-05-11 09:50:00,36.72,36.97,36.71,36.9,418887.0,33.3154,33.5422,33.3063,33.4787,418887.0
2018-05-11 10:00:00,36.9,37.0,36.89,36.97,233457.0,33.4787,33.5695,33.4697,33.5422,233457.0
2018-05-11 10:10:00,36.98,37.03,36.95,36.95,214989.0,33.5513,33.5967,33.5241,33.5241,214989.0
2018-05-11 10:20:00,36.95,37.1,36.94,37.09,280704.0,33.5241,33.6602,33.515,33.6511,280704.0
2018-05-11 10:30:00,37.09,37.09,36.95,36.99,183231.0,33.6511,33.6511,33.5241,33.5604,183231.0
2018-05-11 10:40:00,36.99,37.09,36.99,37.09,168663.0,33.5604,33.6511,33.5604,33.6511,168663.0
2018-05-11 10:50:00,37.08,37.09,37.0,37.01,156964.0,33.642,33.6511,33.5695,33.5785,156964.0
2018-05-11 11:00:00,37.01,37.06,36.99,37.0,241208.0,33.5785,33.6239,33.5604,33.5695,241208.0
2018-05-11 11:10:00,37.0,37.02,36.96,37.01,124755.0,33.5695,33.5876,33.5332,33.5785,124755.0
2018-05-11 11:20:00,37.0,37.09,36.99,37.09,251267.0,33.5695,33.6511,33.5604,33.6511,251267.0
2018-05-11 11:30:00,37.09,37.2,37.08,37.13,305342.0,33.6511,33.7509,33.642,33.6874,305342.0
2018-05-11 11:40:00,37.13,37.16,37.09,37.14,138602.0,33.6874,33.7146,33.6511,33.6965,138602.0
2018-05-11 11:50:00,37.13,37.15,37.1,37.11,76047.0,33.6874,33.7056,33.6602,33.6693,76047.0
2018-05-11 12:00:00,37.12,37.12,37.01,37.02,106832.0,33.6783,33.6783,33.5785,33.5876,106832.0
2018-05-11 12:10:00,37.03,37.04,36.98,37.04,78142.0,33.5967,33.6058,33.5513,33.6058,78142.0
2018-05-11 12:20:00,37.03,37.03,36.93,36.97,105792.0,33.5967,33.5967,33.506,33.5422,105792.0
2018-05-11 12:30:00,36.97,37.01,36.95,36.97,49080.0,33.5422,33.5785,33.5241,33.5422,49080.0
2018-05-11 12:40:00,36.98,37.01,36.91,36.99,111321.0,33.5513,33.5785,33.4878,33.5604,111321.0
2018-05-11 12:50:00,36.99,37.01,36.97,37.0,53358.0,33.5604,33.5785,33.5422,33.5695,53358.0
2018-05-11 13:00:00,36.99,37.01,36.96,36.99,42238.0,33.5604,33.5785,33.5332,33.5604,42238.0
2018-05-11 13:10:00,37.0,37.01,36.95,36.96,72666.0,33.5695,33.5785,33.5241,33.5332,72666.0
2018-05-11 13:20:00,36.96,37.02,36.96,37.01,59157.0,33.5332,33.5876,33.5332,33.5785,59157.0
2018-05-11 13:30:00,37.0,37.03,36.98,36.98,54361.0,33.5695,33.5967,33.5513,33.5513,54361.0
2018-05-11 13:40:00,36.98,37.05,36.98,37.04,74893.0,33.5513,33.6148,33.5513,33.6058,74893.0
2018-05-11 13:50:00,37.05,37.05,36.99,37.02,63921.0,33.6148,33.6148,33.5604,33.5876,63921.0
2018-05-11 14:00:00,37.02,37.02,36.97,36.98,78553.0,33.5876,33.5876,33.5422,33.5513,78553.0
2018-05-11 14:10:00,36.98,37.0,36.96,36.98,72011.0,33.5513,33.5695,33.5332,33.5513,72011.0
2018-05-11 14:20:00,36.98,37.01,36.96,36.99,91768.0,33.5513,33.5785,33.5332,33.5604,91768.0
2018-05-11 14:30:00,36.99,37.01,36.98,37.0,65365.0,33.5604,33.5785,33.5513,33.5695,65365.0
2018-05-11 14:40:00,37.0,37.02,36.97,37.02,73852.0,33.5695,33.5876,33.5422,33.5876,73852.0
2018-05-11 14:50:00,37.01,37.02,36.98,37.0,56035.0,33.5785,33.5876,33.5513,33.5695,56035.0
2018-05-11 15:00:00,36.99,37.01,36.97,37.01,106862.0,33.5604,33.5785,33.5422,33.5785,106862.0
2018-05-11 15:10:00,37.0,37.01,36.98,37.0,112026.0,33.5695,33.5785,33.5513,33.5695,112026.0
2018-05-11 15:20:00,36.99,37.01,36.96,37.0,73685.0,33.5604,33.5785,33.5332,33.5695,73685.0
2018-05-11 15:30:00,36.99,37.0,36.97,37.0,108828.0,33.5604,33.5695,33.5422,33.5695,108828.0
2018-05-11 15:40:00,36.99,37.0,36.92,36.94,213475.0,33.5604,33.5695,33.4969,33.515,213475.0
2018-05-11 15:50:00,36.95,36.97,36.91,36.96,444489.0,33.5241,33.5422,33.4878,33.5332,444489.0
2018-05-14 09:30:00,37.25,37.52,37.07,37.42,994148.0,33.7963,34.0412,33.633,33.9505,994148.0
2018-05-14 09:40:00,37.41,37.51,37.32,37.42,528479.0,33.9414,34.0322,33.8598,33.9505,528479.0
2018-05-14 09:50:00,37.42,37.43,37.25,37.27,267568.0,33.9505,33.9596,33.7963,33.8144,267568.0
2018-05-14 10:00:00,37.27,37.35,37.25,37.28,147221.0,33.8144,33.887,33.7963,33.8235,147221.0
2018-05-14 10:10:00,37.29,37.45,37.26,37.42,254299.0,33.8326,33.9777,33.8054,33.9505,254299.0
2018-05-14 10:20:00,37.41,37.59,37.41,37.57,450290.0,33.9414,34.1048,33.9414,34.0866,450290.0
2018-05-14 10:30:00,37.58,37.76,37.56,37.7,451105.0,34.0957,34.259,34.0775,34.2046,451105.0
2018-05-14 10:40:00,37.7,37.7,37.62,37.64,214762.0,34.2046,34.2046,34.132,34.1501,214762.0
2018-05-14 10:50:00,37.65,37.65,37.5,37.51,201303.0,34.1592,34.1592,34.0231,34.0322,201303.0
2018-05-14 11:00:00,37.51,37.53,37.43,37.52,250057.0,34.0322,34.0503,33.9596,34.0412,250057.0
2018-05-14 11:10:00,37.52,37.54,37.47,37.5,126395.0,34.0412,34.0594,33.9959,34.0231,126395.0
2018-05-14 11:20:00,37.5,37.53,37.36,37.38,225181.0,34.0231,34.0503,33.8961,33.9142,225181.0
2018-05-14 11:30:00,37.38,37.41,37.36,37.36,107008.0,33.9142,33.9414,33.8961,33.8961,107008.0
2018-05-14 11:40:00,37.36,37.38,37.31,37.34,143895.0,33.8961,33.9142,33.8507,33.8779,143895.0
2018-05-14 11:50:00,37.33,37.39,37.32,37.38,100074.0,33.8689,33.9233,33.8598,33.9142,100074.0
2018-05-14 12:00:00,37.39,37.43,37.28,37.33,140787.0,33.9233,33.9596,33.8235,33.8689,140787.0
2018-05-14 12:10:00,37.34,37.39,37.33,37.34,63832.0,33.8779,33.9233,33.8689,33.8779,63832.0
2018-05-14 12:20:00,37.33,37.38,37.32,37.35,53227.0,33.8689,33.9142,33.8598,33.887,53227.0
2018-05-14 12:30:00,37.35,37.42,37.35,37.4,75753.0,33.887,33.9505,33.887,33.9324,75753.0
2018-05-14 12:40:00,37.4,37.42,37.32,37.32,116571.0,33.9324,33.9505,33.8598,33.8598,116571.0
2018-05-14 12:50:00,37.33,37.35,37.3,37.31,82942.0,33.8689,33.887,33.8416,33.8507,82942.0
2018-05-14 13:00:00,37.3,37.33,37.22,37.29,132778.0,33.8416,33.8689,33.7691,33.8326,132778.0
2018-05-14 13:10:00,37.29,37.32,37.24,37.24,69090.0,33.8326,33.8598,33.7872,33.7872,69090.0
2018-05-14 13:20:00,37.25,37.3,37.22,37.27,64409.0,33.7963,33.8416,33.7691,33.8144,64409.0
2018-05-14 13:30:00,37.26,37.3,37.21,37.28,51547.0,33.8054,33.8416,33.76,33.8235,51547.0
2018-05-14 13:40:00,37.28,37.3,37.25,37.29,53332.0,33.8235,33.8416,33.7963,33.8326,53332.0
2018-05-14 13:50:00,37.29,37.3,37.26,37.26,69654.0,33.8326,33.8416,33.8054,33.8054,69654.0
2018-05-14 14:00:00,37.27,37.32,37.26,37.26,69001.0,33.8144,33.8598,33.8054,33.8054,69001.0
2018-05-14 14:10:00,37.26,37.29,37.24,37.28,55330.0,33.8054,33.8326,33.7872,33.8235,55330.0
2018-05-14 14:20:00,37.28,37.37,37.25,37.33,114264.0,33.8235,33.9052,33.7963,33.8689,114264.0
2018-05-14 14:30:00,37.32,37.35,37.31,37.34,54987.0,33.8598,33.887,33.8507,33.8779,54987.0
2018-05-14 14:40:00,37.34,37.4,37.32,37.34,101694.0,33.8779,33.9324,33.8598,33.8779,101694.0
2018-05-14 14:50:00,37.34,37.36,37.3,37.33,104072.0,33.8779,33.8961,33.8416,33.8689,104072.0
2018-05-14 15:00:00,37.33,37.36,37.29,37.31,218032.0,33.8689,33.8961,33.8326,33.8507,218032.0
2018-05-14 15:10:00,37.31,37.35,37.29,37.32,66254.0,33.8507,33.887,33.8326,33.8598,66254.0
2018-05-14 15:20:00,37.32,37.34,37.28,37.28,117599.0,33.8598,33.8779,33.8235,33.8235,117599.0
2018-05-14 15:30:00,37.28,37.29,37.22,37.25,103416.0,33.8235,33.8326,33.7691,33.7963,103416.0
2018-05-14 15:40:00,37.25,37.29,37.21,37.21,173553.0,33.7963,33.8326,33.76,33.76,173553.0
2018-05-14 15:50:00,37.21,37.24,37.15,37.16,556048.0,33.76,33.7872,33.7056,33.7146,556048.0
2018-05-15 09:30:00,36.73,36.93,35.93,36.01,1178266.0,33.3245,33.506,32.5987,32.6713,1178266.0
2018-05-15 09:40:00,36.0,36.25,36.0,36.12,463653.0,32.6622,32.889,32.6622,32.7711,463653.0
2018-05-15 09:50:00,36.12,36.17,36.04,36.05,324530.0,32.7711,32.8164,32.6985,32.7075,324530.0
2018-05-15 10:00:00,36.06,36.23,36.05,36.12,316417.0,32.7166,32.8709,32.7075,32.7711,316417.0
2018-05-15 10:10:00,36.12,36.32,36.12,36.24,272528.0,32.7711,32.9525,32.7711,32.8799,272528.0
2018-05-15 10:20:00,36.23,36.42,36.23,36.37,389039.0,32.8709,33.0432,32.8709,32.9979,389039.0
2018-05-15 10:30:00,36.36,36.45,36.31,36.31,310045.0,32.9888,33.0705,32.9434,32.9434,310045.0
2018-05-15 10:40:00,36.31,36.34,36.24,36.28,271485.0,32.9434,32.9707,32.8799,32.9162,271485.0
2018-05-15 10:50:00,36.28,36.29,36.14,36.14,247528.0,32.9162,32.9253,32.7892,32.7892,247528.0
2018-05-15 11:00:00,36.15,36.21,36.08,36.09,221613.0,32.7983,32.8527,32.7348,32.7438,221613.0
2018-05-15 11:10:00,36.09,36.12,36.01,36.09,270611.0,32.7438,32.7711,32.6713,32.7438,270611.0
2018-05-15 11:20:00,36.09,36.2,36.08,36.16,178847.0,32.7438,32.8436,32.7348,32.8073,178847.0
2018-05-15 11:30:00,36.17,36.23,36.15,36.16,154182.0,32.8164,32.8709,32.7983,32.8073,154182.0
2018-05-15 11:40:00,36.16,36.27,36.15,36.27,149065.0,32.8073,32.9071,32.7983,32.9071,149065.0
2018-05-15 11:50:00,36.27,36.27,36.16,36.19,164791.0,32.9071,32.9071,32.8073,32.8346,164791.0
2018-05-15 12:00:00,36.19,36.2,36.12,36.13,218187.0,32.8346,32.8436,32.7711,32.7801,218187.0
2018-05-15 12:10:00,36.13,36.17,36.12,36.15,104089.0,32.7801,32.8164,32.7711,32.7983,104089.0
2018-05-15 12:20:00,36.15,36.2,36.13,36.2,76251.0,32.7983,32.8436,32.7801,32.8436,76251.0
2018-05-15 12:30:00,36.19,36.3,36.19,36.29,95932.0,32.8346,32.9344,32.8346,32.9253,95932.0
2018-05-15 12:40:00,36.29,36.33,36.26,36.28,108652.0,32.9253,32.9616,32.8981,32.9162,108652.0
2018-05-15 12:50:00,36.29,36.37,36.26,36.28,96357.0,32.9253,32.9979,32.8981,32.9162,96357.0
2018-05-15 13:00:00,36.28,36.31,36.23,36.26,95801.0,32.9162,32.9434,32.8709,32.8981,95801.0
2018-05-15 13:10:00,36.26,36.31,36.23,36.3,79427.0,32.8981,32.9434,32.8709,32.9344,79427.0
2018-05-15 13:20:00,36.3,36.33,36.26,36.29,108722.0,32.9344,32.9616,32.8981,32.9253,108722.0
2018-05-15 13:30:00,36.29,36.29,36.22,36.23,77732.0,32.9253,32.9253,32.8618,32.8709,77732.0
2018-05-15 13:40:00,36.23,36.26,36.22,36.26,72633.0,32.8709,32.8981,32.8618,32.8981,72633.0
2018-05-15 13:50:00,36.25,36.26,36.11,36.13,117770.0,32.889,32.8981,32.762,32.7801,117770.0
2018-05-15 14:00:00,36.13,36.16,36.12,36.14,91025.0,32.7801,32.8073,32.7711,32.7892,91025.0
2018-05-15 14:10:00,36.13,36.17,36.12,36.13,103279.0,32.7801,32.8164,32.7711,32.7801,103279.0
2018-05-15 14:20:00,36.12,36.18,36.08,36.15,160419.0,32.7711,32.8255,32.7348,32.7983,160419.0
2018-05-15 14:30:00,36.14,36.22,36.14,36.14,126233.0,32.7892,32.8618,32.7892,32.7892,126233.0
2018-05-15 14:40:00,36.15,36.18,36.11,36.11,82510.0,32.7983,32.8255,32.762,32.762,82510.0
2018-05-15 14:50:00,36.11,36.17,36.1,36.11,141089.0,32.762,32.8164,32.7529,32.762,141089.0
2018-05-15 15:00:00,36.12,36.14,36.06,36.07,186051.0,32.7711,32.7892,32.7166,32.7257,186051.0
2018-05-15 15:10:00,36.07,36.08,36.0,36.01,266500.0,32.7257,32.7348,32.6622,32.6713,266500.0
2018-05-15 15:20:00,36.01,36.04,35.98,36.02,394888.0,32.6713,32.6985,32.644,32.6803,394888.0
2018-05-15 15:30:00,36.02,36.06,35.99,36.03,217130.0,32.6803,32.7166,32.6531,32.6894,217130.0
2018-05-15 15:40:00,36.04,36.05,36.01,36.04,303724.0,32.6985,32.7075,32.6713,32.6985,303724.0
2018-05-15 15:50:00,36.04,36.14,36.04,36.12,1236144.0,32.6985,32.7892,32.6985,32.7711,1236144.0
2018-05-16 09:30:00,36.4,36.7,36.39,36.63,910108.0,33.0251,33.2973,33.016,33.2338,910108.0
2018-05-16 09:40:00,36.64,36.64,36.4,36.52,627963.0,33.2428,33.2428,33.0251,33.134,627963.0
2018-05-16 09:50:00,36.52,36.76,36.48,36.73,778593.0,33.134,33.3517,33.0977,33.3245,778593.0
2018-05-16 10:00:00,36.73,36.75,36.45,36.45,297551.0,33.3245,33.3426,33.0705,33.0705,297551.0
2018-05-16 10:10:00,36.45,36.48,36.33,36.38,434490.0,33.0705,33.0977,32.9616,33.0069,434490.0
2018-05-16 10:20:00,36.38,36.44,36.31,36.4,302349.0,33.0069,33.0614,32.9434,33.0251,302349.0
2018-05-16 10:30:00,36.4,36.43,36.36,36.39,218750.0,33.0251,33.0523,32.9888,33.016,218750.0
2018-05-16 10:40:00,36.39,36.49,36.39,36.44,212029.0,33.016,33.1067,33.016,33.0614,212029.0
2018-05-16 10:50:00,36.43,36.53,36.35,36.36,210117.0,33.0523,33.143,32.9797,32.9888,210117.0
2018-05-16 11:00:00,36.36,36.36,36.25,36.32,214275.0,32.9888,32.9888,32.889,32.9525,214275.0
2018-05-16 11:10:00,36.31,36.32,36.21,36.27,197344.0,32.9434,32.9525,32.8527,32.9071,197344.0
2018-05-16 11:20:00,36.28,36.33,36.18,36.2,175617.0,32.9162,32.9616,32.8255,32.8436,175617.0
2018-05-16 11:30:00,36.2,36.21,36.16,36.18,114329.0,32.8436,32.8527,32.8073,32.8255,114329.0
2018-05-16 11:40:00,36.18,36.29,36.17,36.26,119319.0,32.8255,32.9253,32.8164,32.8981,119319.0
2018-05-16 11:50:00,36.26,36.34,36.25,36.33,101515.0,32.8981,32.9707,32.889,32.9616,101515.0
2018-05-16 12:00:00,36.34,36.4,36.32,36.4,95667.0,32.9707,33.0251,32.9525,33.0251,95667.0
2018-05-16 12:10:00,36.39,36.4,36.35,36.38,85786.0,33.016,33.0251,32.9797,33.0069,85786.0
2018-05-16 12:20:00,36.39,36.39,36.35,36.39,61029.0,33.016,33.016,32.9797,33.016,61029.0
2018-05-16 12:30:00,36.39,36.49,36.38,36.43,113796.0,33.016,33.1067,33.0069,33.0523,113796.0
2018-05-16 12:40:00,36.43,36.44,36.38,36.41,111773.0,33.0523,33.0614,33.0069,33.0342,111773.0
2018-05-16 12:50:00,36.42,36.47,36.41,36.45,59477.0,33.0432,33.0886,33.0342,33.0705,59477.0
2018-05-16 13:00:00,36.46,36.5,36.44,36.49,75021.0,33.0795,33.1158,33.0614,33.1067,75021.0
2018-05-16 13:10:00,36.48,36.49,36.38,36.4,125178.0,33.0977,33.1067,33.0069,33.0251,125178.0
2018-05-16 13:20:00,36.4,36.47,36.39,36.44,74006.0,33.0251,33.0886,33.016,33.0614,74006.0
2018-05-16 13:30:00,36.44,36.45,36.4,36.42,68965.0,33.0614,33.0705,33.0251,33.0432,68965.0
2018-05-16 13:40:00,36.43,36.46,36.41,36.46,83900.0,33.0523,33.0795,33.0342,33.0795,83900.0
2018-05-16 13:50:00,36.45,36.51,36.45,36.49,96523.0,33.0705,33.1249,33.0705,33.1067,96523.0
2018-05-16 14:00:00,36.49,36.52,36.45,36.47,95259.0,33.1067,33.134,33.0705,33.0886,95259.0
2018-05-16 14:10:00,36.47,36.53,36.43,36.49,92826.0,33.0886,33.143,33.0523,33.1067,92826.0
2018-05-16 14:20:00,36.49,36.5,36.45,36.45,71387.0,33.1067,33.1158,33.0705,33.0705,71387.0
2018-05-16 14:30:00,36.46,36.51,36.44,36.49,107834.0,33.0795,33.1249,33.0614,33.1067,107834.0
2018-05-16 14:40:00,36.49,36.55,36.45,36.5,138541.0,33.1067,33.1612,33.0705,33.1158,138541.0
2018-05-16 14:50:00,36.5,36.5,36.48,36.5,120835.0,33.1158,33.1158,33.0977,33.1158,120835.0
2018-05-16 15:00:00,36.49,36.5,36.42,36.47,124813.0,33.1067,33.1158,33.0432,33.0886,124813.0
2018-05-16 15:10:00,36.47,36.48,36.38,36.39,133622.0,33.0886,33.0977,33.0069,33.016,133622.0
2018-05-16 15:20:00,36.39,36.42,36.36,36.36,96907.0,33.016,33.0432,32.9888,32.9888,96907.0
2018-05-16 15:30:00,36.36,36.41,36.34,36.41,198619.0,32.9888,33.0342,32.9707,33.0342,198619.0
2018-05-16 15:40:00,36.41,36.41,36.3,36.32,254304.0,33.0342,33.0342,32.9344,32.9525,254304.0
2018-05-16 15:50:00,36.32,36.45,36.32,36.44,704445.0,32.9525,33.0705,32.9525,33.0614,704445.0
2018-05-17 09:30:00,36.34,36.53,36.22,36.42,620258.0,32.9707,33.143,32.8618,33.0432,620258.0
2018-05-17 09:40:00,36.42,36.63,36.36,36.57,334965.0,33.0432,33.2338,32.9888,33.1793,334965.0
2018-05-17 09:50:00,36.57,36.64,36.48,36.51,301126.0,33.1793,33.2428,33.0977,33.1249,301126.0
2018-05-17 10:00:00,36.51,36.61,36.51,36.55,163286.0,33.1249,33.2156,33.1249,33.1612,163286.0
2018-05-17 10:10:00,36.54,36.58,36.48,36.51,184461.0,33.1521,33.1884,33.0977,33.1249,184461.0
2018-05-17 10:20:00,36.52,36.62,36.5,36.59,260425.0,33.134,33.2247,33.1158,33.1975,260425.0
2018-05-17 10:30:00,36.6,36.74,36.58,36.68,286147.0,33.2065,33.3336,33.1884,33.2791,286147.0
2018-05-17 10:40:00,36.67,36.68,36.56,36.58,118233.0,33.2701,33.2791,33.1703,33.1884,118233.0
2018-05-17 10:50:00,36.58,36.62,36.56,36.61,105018.0,33.1884,33.2247,33.1703,33.2156,105018.0
2018-05-17 11:00:00,36.6,36.6,36.48,36.56,234372.0,33.2065,33.2065,33.0977,33.1703,234372.0
2018-05-17 11:10:00,36.56,36.56,36.48,36.51,260985.0,33.1703,33.1703,33.0977,33.1249,260985.0
2018-05-17 11:20:00,36.5,36.55,36.48,36.53,360892.0,33.1158,33.1612,33.0977,33.143,360892.0
2018-05-17 11:30:00,36.54,36.54,36.5,36.52,164805.0,33.1521,33.1521,33.1158,33.134,164805.0
2018-05-17 11:40:00,36.51,36.52,36.43,36.45,97538.0,33.1249,33.134,33.0523,33.0705,97538.0
2018-05-17 11:50:00,36.46,36.46,36.41,36.41,92651.0,33.0795,33.0795,33.0342,33.0342,92651.0
2018-05-17 12:00:00,36.41,36.46,36.36,36.36,120234.0,33.0342,33.0795,32.9888,32.9888,120234.0
2018-05-17 12:10:00,36.36,36.42,36.28,36.39,204064.0,32.9888,33.0432,32.9162,33.016,204064.0
2018-05-17 12:20:00,36.39,36.39,36.2,36.27,448750.0,33.016,33.016,32.8436,32.9071,448750.0
2018-05-17 12:30:00,36.28,36.34,36.25,36.28,83563.0,32.9162,32.9707,32.889,32.9162,83563.0
2018-05-17 12:40:00,36.28,36.28,36.22,36.23,156263.0,32.9162,32.9162,32.8618,32.8709,156263.0
2018-05-17 12:50:00,36.24,36.26,36.21,36.26,88465.0,32.8799,32.8981,32.8527,32.8981,88465.0
2018-05-17 13:00:00,36.25,36.31,36.25,36.3,98869.0,32.889,32.9434,32.889,32.9344,98869.0
2018-05-17 13:10:00,36.31,36.32,36.23,36.23,123180.0,32.9434,32.9525,32.8709,32.8709,123180.0
2018-05-17 13:20:00,36.24,36.33,36.22,36.3,86294.0,32.8799,32.9616,32.8618,32.9344,86294.0
2018-05-17 13:30:00,36.3,36.32,36.24,36.25,109748.0,32.9344,32.9525,32.8799,32.889,109748.0
2018-05-17 13:40:00,36.25,36.25,35.99,36.09,821548.0,32.889,32.889,32.6531,32.7438,821548.0
2018-05-17 13:50:00,36.1,36.12,35.87,35.87,304409.0,32.7529,32.7711,32.5442,32.5442,304409.0
2018-05-17 14:00:00,35.87,35.91,35.68,35.85,360887.0,32.5442,32.5805,32.3718,32.5261,360887.0
2018-05-17 14:10:00,35.84,36.02,35.84,35.98,130315.0,32.517,32.6803,32.517,32.644,130315.0
2018-05-17 14:20:00,35.99,36.02,35.93,36.01,127608.0,32.6531,32.6803,32.5987,32.6713,127608.0
2018-05-17 14:30:00,36.01,36.1,36.0,36.02,133055.0,32.6713,32.7529,32.6622,32.6803,133055.0
2018-05-17 14:40:00,36.02,36.12,36.02,36.12,87883.0,32.6803,32.7711,32.6803,32.7711,87883.0
2018-05-17 14:50:00,36.11,36.13,36.09,36.11,71213.0,32.762,32.7801,32.7438,32.762,71213.0
2018-05-17 15:00:00,36.1,36.14,36.1,36.13,62246.0,32.7529,32.7892,32.7529,32.7801,62246.0
2018-05-17 15:10:00,36.13,36.13,36.05,36.05,88117.0,32.7801,32.7801,32.7075,32.7075,88117.0
2018-05-17 15:20:00,36.06,36.1,36.05,36.08,139423.0,32.7166,32.7529,32.7075,32.7348,139423.0
2018-05-17 15:30:00,36.08,36.08,36.03,36.03,218637.0,32.7348,32.7348,32.6894,32.6894,218637.0
2018-05-17 15:40:00,36.03,36.08,35.97,35.98,404828.0,32.6894,32.7348,32.635,32.644,404828.0
2018-05-17 15:50:00,35.99,36.01,35.91,35.95,954709.0,32.6531,32.6713,32.5805,32.6168,954709.0
2018-05-18 09:30:00,36.0,36.02,35.55,35.81,947226.0,32.6622,32.6803,32.2539,32.4898,947226.0
2018-05-18 09:40:00,35.8,35.95,35.78,35.87,372926.0,32.4807,32.6168,32.4626,32.5442,372926.0
2018-05-18 09:50:00,35.87,35.9,35.79,35.88,260211.0,32.5442,32.5714,32.4716,32.5533,260211.0
2018-05-18 10:00:00,35.88,35.93,35.79,35.8,208339.0,32.5533,32.5987,32.4716,32.4807,208339.0
2018-05-18 10:10:00,35.81,35.86,35.79,35.8,128127.0,32.4898,32.5352,32.4716,32.4807,128127.0
2018-05-18 10:20:00,35.81,35.91,35.81,35.89,136906.0,32.4898,32.5805,32.4898,32.5624,136906.0
2018-05-18 10:30:00,35.9,35.91,35.8,35.84,197281.0,32.5714,32.5805,32.4807,32.517,197281.0
2018-05-18 10:40:00,35.84,35.86,35.76,35.84,174409.0,32.517,32.5352,32.4444,32.517,174409.0
2018-05-18 10:50:00,35.84,35.87,35.79,35.83,180477.0,32.517,32.5442,32.4716,32.5079,180477.0
2018-05-18 11:00:00,35.84,35.88,35.83,35.86,111639.0,32.517,32.5533,32.5079,32.5352,111639.0
2018-05-18 11:10:00,35.87,35.92,35.82,35.91,124425.0,32.5442,32.5896,32.4989,32.5805,124425.0
2018-05-18 11:20:00,35.91,35.95,35.85,35.88,119019.0,32.5805,32.6168,32.5261,32.5533,119019.0
2018-05-18 11:30:00,35.88,35.97,35.87,35.91,121670.0,32.5533,32.635,32.5442,32.5805,121670.0
2018-05-18 11:40:00,35.91,35.91,35.78,35.84,306845.0,32.5805,32.5805,32.4626,32.517,306845.0
2018-05-18 11:50:00,35.83,35.88,35.81,35.82,161527.0,32.5079,32.5533,32.4898,32.4989,161527.0
2018-05-18 12:00:00,35.81,35.84,35.78,35.83,75593.0,32.4898,32.517,32.4626,32.5079,75593.0
2018-05-18 12:10:00,35.83,35.85,35.79,35.83,125235.0,32.5079,32.5261,32.4716,32.5079,125235.0
2018-05-18 12:20:00,35.84,35.84,35.74,35.75,134982.0,32.517,32.517,32.4263,32.4354,134982.0
2018-05-18 12:30:00,35.74,35.79,35.73,35.77,109772.0,32.4263,32.4716,32.4172,32.4535,109772.0
2018-05-18 12:40:00,35.77,35.82,35.76,35.79,109980.0,32.4535,32.4989,32.4444,32.4716,109980.0
2018-05-18 12:50:00,35.8,35.8,35.75,35.78,86541.0,32.4807,32.4807,32.4354,32.4626,86541.0
2018-05-18 13:00:00,35.79,35.81,35.76,35.78,74537.0,32.4716,32.4898,32.4444,32.4626,74537.0
2018-05-18 13:10:00,35.79,35.85,35.77,35.83,83413.0,32.4716,32.5261,32.4535,32.5079,83413.0
2018-05-18 13:20:00,35.84,35.86,35.82,35.84,185586.0,32.517,32.5352,32.4989,32.517,185586.0
2018-05-18 13:30:00,35.84,35.86,35.81,35.83,94176.0,32.517,32.5352,32.4898,32.5079,94176.0
2018-05-18 13:40:00,35.83,35.84,35.78,35.82,108003.0,32.5079,32.517,32.4626,32.4989,108003.0
2018-05-18 13:50:00,35.82,35.82,35.74,35.78,76226.0,32.4989,32.4989,32.4263,32.4626,76226.0
2018-05-18 14:00:00,35.78,35.79,35.71,35.75,141129.0,32.4626,32.4716,32.3991,32.4354,141129.0
2018-05-18 14:10:00,35.75,35.81,35.75,35.8,57748.0,32.4354,32.4898,32.4354,32.4807,57748.0
2018-05-18 14:20:00,35.8,35.81,35.77,35.79,58266.0,32.4807,32.4898,32.4535,32.4716,58266.0
2018-05-18 14:30:00,35.79,35.83,35.78,35.83,72917.0,32.4716,32.5079,32.4626,32.5079,72917.0
2018-05-18 14:40:00,35.83,35.85,35.81,35.84,80893.0,32.5079,32.5261,32.4898,32.517,80893.0
2018-05-18 14:50:00,35.84,35.86,35.79,35.79,129532.0,32.517,32.5352,32.4716,32.4716,129532.0
2018-05-18 15:00:00,35.79,35.83,35.76,35.82,88598.0,32.4716,32.5079,32.4444,32.4989,88598.0
2018-05-18 15:10:00,35.82,35.82,35.79,35.8,89846.0,32.4989,32.4989,32.4716,32.4807,89846.0
2018-05-18 15:20:00,35.8,35.81,35.72,35.74,224015.0,32.4807,32.4898,32.4081,32.4263,224015.0
2018-05-18 15:30:00,35.74,35.74,35.69,35.72,344676.0,32.4263,32.4263,32.3809,32.4081,344676.0
2018-05-18 15:40:00,35.71,35.8,35.7,35.74,405994.0,32.3991,32.4807,32.39,32.4263,405994.0
2018-05-18 15:50:00,35.75,35.8,35.68,35.7,719024.0,32.4354,32.4807,32.3718,32.39,719024.0
2018-05-21 09:30:00,36.21,36.56,36.2,36.45,788391.0,32.8527,33.1703,32.8436,33.0705,788391.0
2018-05-21 09:40:00,36.46,36.53,36.39,36.46,362583.0,33.0795,33.143,33.016,33.0795,362583.0
2018-05-21 09:50:00,36.45,36.49,36.41,36.47,292988.0,33.0705,33.1067,33.0342,33.0886,292988.0
2018-05-21 10:00:00,36.47,36.63,36.47,36.63,377211.0,33.0886,33.2338,33.0886,33.2338,377211.0
2018-05-21 10:10:00,36.63,36.95,36.62,36.84,785377.0,33.2338,33.5241,33.2247,33.4243,785377.0
2018-05-21 10:20:00,36.83,36.83,36.55,36.62,316534.0,33.4152,33.4152,33.1612,33.2247,316534.0
2018-05-21 10:30:00,36.63,36.64,36.55,36.56,172844.0,33.2338,33.2428,33.1612,33.1703,172844.0
2018-05-21 10:40:00,36.56,36.63,36.46,36.46,165976.0,33.1703,33.2338,33.0795,33.0795,165976.0
2018-05-21 10:50:00,36.47,36.48,36.39,36.47,226055.0,33.0886,33.0977,33.016,33.0886,226055.0
2018-05-21 11:00:00,36.47,36.5,36.31,36.35,174954.0,33.0886,33.1158,32.9434,32.9797,174954.0
2018-05-21 11:10:00,36.34,36.38,36.21,36.23,203493.0,32.9707,33.0069,32.8527,32.8709,203493.0
2018-05-21 11:20:00,36.22,36.28,36.11,36.16,186911.0,32.8618,32.9162,32.762,32.8073,186911.0
2018-05-21 11:30:00,36.16,36.24,36.1,36.23,207036.0,32.8073,32.8799,32.7529,32.8709,207036.0
2018-05-21 11:40:00,36.23,36.27,36.17,36.26,116208.0,32.8709,32.9071,32.8164,32.8981,116208.0
2018-05-21 11:50:00,36.27,36.28,36.2,36.21,119700.0,32.9071,32.9162,32.8436,32.8527,119700.0
2018-05-21 12:00:00,36.21,36.23,36.15,36.22,93093.0,32.8527,32.8709,32.7983,32.8618,93093.0
2018-05-21 12:10:00,36.22,36.35,36.21,36.33,128554.0,32.8618,32.9797,32.8527,32.9616,128554.0
2018-05-21 12:20:00,36.32,36.33,36.25,36.32,97062.0,32.9525,32.9616,32.889,32.9525,97062.0
2018-05-21 12:30:00,36.31,36.36,36.3,36.36,127089.0,32.9434,32.9888,32.9344,32.9888,127089.0
2018-05-21 12:40:00,36.35,36.36,36.25,36.27,147945.0,32.9797,32.9888,32.889,32.9071,147945.0
2018-05-21 12:50:00,36.27,36.34,36.26,36.3,150262.0,32.9071,32.9707,32.8981,32.9344,150262.0
2018-05-21 13:00:00,36.31,36.34,36.28,36.34,88757.0,32.9434,32.9707,32.9162,32.9707,88757.0
2018-05-21 13:10:00,36.34,36.36,36.3,36.35,78850.0,32.9707,32.9888,32.9344,32.9797,78850.0
2018-05-21 13:20:00,36.35,36.36,36.27,36.28,63583.0,32.9797,32.9888,32.9071,32.9162,63583.0
2018-05-21 13:30:00,36.29,36.3,36.25,36.27,81042.0,32.9253,32.9344,32.889,32.9071,81042.0
2018-05-21 13:40:00,36.27,36.3,36.25,36.27,46254.0,32.9071,32.9344,32.889,32.9071,46254.0
2018-05-21 13:50:00,36.27,36.28,36.21,36.23,68147.0,32.9071,32.9162,32.8527,32.8709,68147.0
2018-05-21 14:00:00,36.24,36.24,36.2,36.22,69878.0,32.8799,32.8799,32.8436,32.8618,69878.0
2018-05-21 14:10:00,36.21,36.23,36.15,36.15,87555.0,32.8527,32.8709,32.7983,32.7983,87555.0
2018-05-21 14:20:00,36.15,36.19,36.13,36.14,66259.0,32.7983,32.8346,32.7801,32.7892,66259.0
2018-05-21 14:30:00,36.13,36.15,36.07,36.13,96565.0,32.7801,32.7983,32.7257,32.7801,96565.0
2018-05-21 14:40:00,36.13,36.16,36.11,36.15,91919.0,32.7801,32.8073,32.762,32.7983,91919.0
2018-05-21 14:50:00,36.15,36.18,36.12,36.13,65438.0,32.7983,32.8255,32.7711,32.7801,65438.0
2018-05-21 15:00:00,36.12,36.2,36.08,36.2,350364.0,32.7711,32.8436,32.7348,32.8436,350364.0
2018-05-21 15:10:00,36.2,36.3,36.18,36.3,101144.0,32.8436,32.9344,32.8255,32.9344,101144.0
2018-05-21 15:20:00,36.29,36.33,36.24,36.27,114820.0,32.9253,32.9616,32.8799,32.9071,114820.0
2018-05-21 15:30:00,36.28,36.29,36.25,36.27,132016.0,32.9162,32.9253,32.889,32.9071,132016.0
2018-05-21 15:40:00,36.27,36.34,36.26,36.3,318909.0,32.9071,32.9707,32.8981,32.9344,318909.0
2018-05-21 15:50:00,36.31,36.36,36.25,36.29,654305.0,32.9434,32.9888,32.889,32.9253,654305.0
2018-05-22 09:30:00,36.27,36.87,36.27,36.8,881712.0,32.9071,33.4515,32.9071,33.388,881712.0
2018-05-22 09:40:00,36.79,36.8,36.48,36.61,280138.0,33.3789,33.388,33.0977,33.2156,280138.0
2018-05-22 09:50:00,36.61,36.62,36.43,36.54,243252.0,33.2156,33.2247,33.0523,33.1521,243252.0
2018-05-22 10:00:00,36.53,36.62,36.46,36.58,153230.0,33.143,33.2247,33.0795,33.1884,153230.0
2018-05-22 10:10:00,36.58,36.62,36.41,36.46,183907.0,33.1884,33.2247,33.0342,33.0795,183907.0
2018-05-22 10:20:00,36.46,36.61,36.46,36.51,220012.0,33.0795,33.2156,33.0795,33.1249,220012.0
2018-05-22 10:30:00,36.5,36.68,36.46,36.65,142308.0,33.1158,33.2791,33.0795,33.2519,142308.0
2018-05-22 10:40:00,36.66,36.68,36.58,36.61,187696.0,33.261,33.2791,33.1884,33.2156,187696.0
2018-05-22 10:50:00,36.61,36.71,36.59,36.66,148267.0,33.2156,33.3063,33.1975,33.261,148267.0
2018-05-22 11:00:00,36.66,36.67,36.56,36.58,112421.0,33.261,33.2701,33.1703,33.1884,112421.0
2018-05-22 11:10:00,36.58,36.63,36.58,36.6,194226.0,33.1884,33.2338,33.1884,33.2065,194226.0
2018-05-22 11:20:00,36.6,36.62,36.56,36.6,122623.0,33.2065,33.2247,33.1703,33.2065,122623.0
2018-05-22 11:30:00,36.6,36.62,36.54,36.6,140499.0,33.2065,33.2247,33.1521,33.2065,140499.0
2018-05-22 11:40:00,36.59,36.62,36.57,36.6,197055.0,33.1975,33.2247,33.1793,33.2065,197055.0
2018-05-22 11:50:00,36.61,36.67,36.6,36.66,136493.0,33.2156,33.2701,33.2065,33.261,136493.0
2018-05-22 12:00:00,36.66,36.7,36.63,36.65,127648.0,33.261,33.2973,33.2338,33.2519,127648.0
2018-05-22 12:10:00,36.65,36.69,36.62,36.68,58238.0,33.2519,33.2882,33.2247,33.2791,58238.0
2018-05-22 12:20:00,36.67,36.68,36.62,36.63,75542.0,33.2701,33.2791,33.2247,33.2338,75542.0
2018-05-22 12:30:00,36.63,36.64,36.6,36.62,83980.0,33.2338,33.2428,33.2065,33.2247,83980.0
2018-05-22 12:40:00,36.63,36.64,36.61,36.62,38131.0,33.2338,33.2428,33.2156,33.2247,38131.0
2018-05-22 12:50:00,36.62,36.64,36.61,36.63,38285.0,33.2247,33.2428,33.2156,33.2338,38285.0
2018-05-22 13:00:00,36.62,36.63,36.57,36.6,85925.0,33.2247,33.2338,33.1793,33.2065,85925.0
2018-05-22 13:10:00,36.59,36.66,36.59,36.63,88398.0,33.1975,33.261,33.1975,33.2338,88398.0
2018-05-22 13:20:00,36.64,36.65,36.59,36.65,63841.0,33.2428,33.2519,33.1975,33.2519,63841.0
2018-05-22 13:30:00,36.65,36.68,36.64,36.65,151911.0,33.2519,33.2791,33.2428,33.2519,151911.0
2018-05-22 13:40:00,36.66,36.68,36.64,36.66,89229.0,33.261,33.2791,33.2428,33.261,89229.0
2018-05-22 13:50:00,36.66,36.67,36.62,36.63,115340.0,33.261,33.2701,33.2247,33.2338,115340.0
2018-05-22 14:00:00,36.62,36.63,36.57,36.6,114211.0,33.2247,33.2338,33.1793,33.2065,114211.0
2018-05-22 14:10:00,36.59,36.61,36.58,36.6,57270.0,33.1975,33.2156,33.1884,33.2065,57270.0
2018-05-22 14:20:00,36.6,36.61,36.57,36.59,65788.0,33.2065,33.2156,33.1793,33.1975,65788.0
2018-05-22 14:30:00,36.6,36.6,36.51,36.52,171885.0,33.2065,33.2065,33.1249,33.134,171885.0
2018-05-22 14:40:00,36.52,36.53,36.49,36.51,282479.0,33.134,33.143,33.1067,33.1249,282479.0
2018-05-22 14:50:00,36.52,36.54,36.47,36.49,108391.0,33.134,33.1521,33.0886,33.1067,108391.0
2018-05-22 15:00:00,36.48,36.51,36.48,36.5,139433.0,33.0977,33.1249,33.0977,33.1158,139433.0
2018-05-22 15:10:00,36.5,36.5,36.43,36.44,273050.0,33.1158,33.1158,33.0523,33.0614,273050.0
2018-05-22 15:20:00,36.43,36.46,36.42,36.44,111158.0,33.0523,33.0795,33.0432,33.0614,111158.0
2018-05-22 15:30:00,36.44,36.46,36.41,36.45,223934.0,33.0614,33.0795,33.0342,33.0705,223934.0
2018-05-22 15:40:00,36.45,36.49,36.43,36.44,277520.0,33.0705,33.1067,33.0523,33.0614,277520.0
2018-05-22 15:50:00,36.43,36.43,36.35,36.37,608004.0,33.0523,33.0523,32.9797,32.9979,608004.0
2018-05-23 09:30:00,36.18,36.63,36.06,36.14,1024916.0,32.8255,33.2338,32.7166,32.7892,1024916.0
2018-05-23 09:40:00,36.16,36.55,36.01,36.42,934831.0,32.8073,33.1612,32.6713,33.0432,934831.0
2018-05-23 09:50:00,36.42,36.58,36.35,36.5,804838.0,33.0432,33.1884,32.9797,33.1158,804838.0
2018-05-23 10:00:00,36.5,36.75,36.48,36.75,931264.0,33.1158,33.3426,33.0977,33.3426,931264.0
2018-05-23 10:10:00,36.74,36.92,36.71,36.9,840115.0,33.3336,33.4969,33.3063,33.4787,840115.0
2018-05-23 10:20:00,36.9,36.97,36.77,36.8,502029.0,33.4787,33.5422,33.3608,33.388,502029.0
2018-05-23 10:30:00,36.8,36.83,36.73,36.79,304488.0,33.388,33.4152,33.3245,33.3789,304488.0
2018-05-23 10:40:00,36.78,36.82,36.52,36.55,316178.0,33.3699,33.4061,33.134,33.1612,316178.0
2018-05-23 10:50:00,36.54,36.65,36.44,36.6,212185.0,33.1521,33.2519,33.0614,33.2065,212185.0
2018-05-23 11:00:00,36.6,36.67,36.58,36.66,223962.0,33.2065,33.2701,33.1884,33.261,223962.0
2018-05-23 11:10:00,36.66,36.79,36.65,36.77,250492.0,33.261,33.3789,33.2519,33.3608,250492.0
2018-05-23 11:20:00,36.76,36.78,36.7,36.71,185846.0,33.3517,33.3699,33.2973,33.3063,185846.0
2018-05-23 11:30:00,36.7,37.0,36.68,36.95,691201.0,33.2973,33.5695,33.2791,33.5241,691201.0
2018-05-23 11:40:00,36.96,37.16,36.92,37.15,914485.0,33.5332,33.7146,33.4969,33.7056,914485.0
2018-05-23 11:50:00,37.16,37.18,36.94,36.96,645851.0,33.7146,33.7328,33.515,33.5332,645851.0
2018-05-23 12:00:00,36.96,37.11,36.88,37.11,462539.0,33.5332,33.6693,33.4606,33.6693,462539.0
2018-05-23 12:10:00,37.11,37.18,37.05,37.05,349413.0,33.6693,33.7328,33.6148,33.6148,349413.0
2018-05-23 12:20:00,37.05,37.15,37.0,37.01,238961.0,33.6148,33.7056,33.5695,33.5785,238961.0
2018-05-23 12:30:00,37.02,37.1,37.01,37.09,227891.0,33.5876,33.6602,33.5785,33.6511,227891.0
2018-05-23 12:40:00,37.1,37.15,36.99,37.03,557622.0,33.6602,33.7056,33.5604,33.5967,557622.0
2018-05-23 12:50:00,37.03,37.1,36.97,37.07,737918.0,33.5967,33.6602,33.5422,33.633,737918.0
2018-05-23 13:00:00,37.08,37.08,36.95,37.01,256548.0,33.642,33.642,33.5241,33.5785,256548.0
2018-05-23 13:10:00,37.01,37.02,36.92,36.96,143239.0,33.5785,33.5876,33.4969,33.5332,143239.0
2018-05-23 13:20:00,36.96,37.03,36.95,37.01,139644.0,33.5332,33.5967,33.5241,33.5785,139644.0
2018-05-23 13:30:00,37.01,37.03,36.98,37.0,154666.0,33.5785,33.5967,33.5513,33.5695,154666.0
2018-05-23 13:40:00,37.0,37.01,36.9,36.9,268449.0,33.5695,33.5785,33.4787,33.4787,268449.0
2018-05-23 13:50:00,36.91,36.95,36.83,36.84,291527.0,33.4878,33.5241,33.4152,33.4243,291527.0
2018-05-23 14:00:00,36.84,36.92,36.77,36.88,268317.0,33.4243,33.4969,33.3608,33.4606,268317.0
2018-05-23 14:10:00,36.88,36.93,36.79,36.85,207158.0,33.4606,33.506,33.3789,33.4334,207158.0
2018-05-23 14:20:00,36.85,36.9,36.81,36.84,186668.0,33.4334,33.4787,33.3971,33.4243,186668.0
2018-05-23 14:30:00,36.85,36.86,36.79,36.83,175202.0,33.4334,33.4424,33.3789,33.4152,175202.0
2018-05-23 14:40:00,36.82,36.86,36.79,36.82,125257.0,33.4061,33.4424,33.3789,33.4061,125257.0
2018-05-23 14:50:00,36.82,36.82,36.77,36.8,149901.0,33.4061,33.4061,33.3608,33.388,149901.0
2018-05-23 15:00:00,36.8,36.84,36.73,36.74,181270.0,33.388,33.4243,33.3245,33.3336,181270.0
2018-05-23 15:10:00,36.75,36.79,36.7,36.77,156067.0,33.3426,33.3789,33.2973,33.3608,156067.0
2018-05-23 15:20:00,36.78,36.78,36.74,36.77,142311.0,33.3699,33.3699,33.3336,33.3608,142311.0
2018-05-23 15:30:00,36.77,36.78,36.73,36.75,273189.0,33.3608,33.3699,33.3245,33.3426,273189.0
2018-05-23 15:40:00,36.74,36.77,36.7,36.72,274176.0,33.3336,33.3608,33.2973,33.3154,274176.0
2018-05-23 15:50:00,36.72,36.74,36.67,36.72,1132301.0,33.3154,33.3336,33.2701,33.3154,1132301.0
2018-05-24 09:30:00,36.9,37.14,36.75,37.09,649417.0,33.4787,33.6965,33.3426,33.6511,649417.0
2018-05-24 09:40:00,37.09,37.09,36.8,36.88,476448.0,33.6511,33.6511,33.388,33.4606,476448.0
2018-05-24 09:50:00,36.88,36.96,36.8,36.87,383134.0,33.4606,33.5332,33.388,33.4515,383134.0
2018-05-24 10:00:00,36.87,37.03,36.82,36.98,206793.0,33.4515,33.5967,33.4061,33.5513,206793.0
2018-05-24 10:10:00,36.98,37.01,36.84,36.95,255693.0,33.5513,33.5785,33.4243,33.5241,255693.0
2018-05-24 10:20:00,36.95,37.02,36.85,37.0,232966.0,33.5241,33.5876,33.4334,33.5695,232966.0
2018-05-24 10:30:00,37.0,37.11,36.94,37.11,226009.0,33.5695,33.6693,33.515,33.6693,226009.0
2018-05-24 10:40:00,37.11,37.12,36.82,36.87,409118.0,33.6693,33.6783,33.4061,33.4515,409118.0
2018-05-24 10:50:00,36.87,36.91,36.56,36.57,458402.0,33.4515,33.4878,33.1703,33.1793,458402.0
2018-05-24 11:00:00,36.56,36.71,36.48,36.68,334713.0,33.1703,33.3063,33.0977,33.2791,334713.0
2018-05-24 11:10:00,36.69,36.77,36.64,36.73,314034.0,33.2882,33.3608,33.2428,33.3245,314034.0
2018-05-24 11:20:00,36.74,36.88,36.73,36.88,212283.0,33.3336,33.4606,33.3245,33.4606,212283.0
2018-05-24 11:30:00,36.87,36.92,36.83,36.87,313872.0,33.4515,33.4969,33.4152,33.4515,313872.0
2018-05-24 11:40:00,36.87,36.92,36.83,36.84,154772.0,33.4515,33.4969,33.4152,33.4243,154772.0
2018-05-24 11:50:00,36.84,36.85,36.79,36.79,132207.0,33.4243,33.4334,33.3789,33.3789,132207.0
2018-05-24 12:00:00,36.79,36.84,36.7,36.76,167691.0,33.3789,33.4243,33.2973,33.3517,167691.0
2018-05-24 12:10:00,36.76,36.84,36.74,36.8,75455.0,33.3517,33.4243,33.3336,33.388,75455.0
2018-05-24 12:20:00,36.8,36.81,36.74,36.8,115896.0,33.388,33.3971,33.3336,33.388,115896.0
2018-05-24 12:30:00,36.8,36.85,36.74,36.75,123217.0,33.388,33.4334,33.3336,33.3426,123217.0
2018-05-24 12:40:00,36.74,36.75,36.67,36.68,79884.0,33.3336,33.3426,33.2701,33.2791,79884.0
2018-05-24 12:50:00,36.68,36.87,36.63,36.84,439231.0,33.2791,33.4515,33.2338,33.4243,439231.0
2018-05-24 13:00:00,36.84,36.89,36.78,36.79,154752.0,33.4243,33.4697,33.3699,33.3789,154752.0
2018-05-24 13:10:00,36.78,36.86,36.77,36.86,125477.0,33.3699,33.4424,33.3608,33.4424,125477.0
2018-05-24 13:20:00,36.86,36.93,36.82,36.92,132630.0,33.4424,33.506,33.4061,33.4969,132630.0
2018-05-24 13:30:00,36.91,36.92,36.82,36.82,92659.0,33.4878,33.4969,33.4061,33.4061,92659.0
2018-05-24 13:40:00,36.83,36.88,36.81,36.88,76668.0,33.4152,33.4606,33.3971,33.4606,76668.0
2018-05-24 13:50:00,36.88,36.88,36.83,36.87,84324.0,33.4606,33.4606,33.4152,33.4515,84324.0
2018-05-24 14:00:00,36.88,36.9,36.83,36.84,92258.0,33.4606,33.4787,33.4152,33.4243,92258.0
2018-05-24 14:10:00,36.84,36.85,36.78,36.82,111780.0,33.4243,33.4334,33.3699,33.4061,111780.0
2018-05-24 14:20:00,36.82,36.89,36.81,36.86,97530.0,33.4061,33.4697,33.3971,33.4424,97530.0
2018-05-24 14:30:00,36.86,36.91,36.82,36.9,97552.0,33.4424,33.4878,33.4061,33.4787,97552.0
2018-05-24 14:40:00,36.9,36.93,36.84,36.84,111777.0,33.4787,33.506,33.4243,33.4243,111777.0
2018-05-24 14:50:00,36.84,36.86,36.82,36.85,74699.0,33.4243,33.4424,33.4061,33.4334,74699.0
2018-05-24 15:00:00,36.84,36.89,36.81,36.89,120936.0,33.4243,33.4697,33.3971,33.4697,120936.0
2018-05-24 15:10:00,36.89,36.89,36.85,36.88,92310.0,33.4697,33.4697,33.4334,33.4606,92310.0
2018-05-24 15:20:00,36.89,36.89,36.83,36.85,137913.0,33.4697,33.4697,33.4152,33.4334,137913.0
2018-05-24 15:30:00,36.84,36.86,36.78,36.78,202518.0,33.4243,33.4424,33.3699,33.3699,202518.0
2018-05-24 15:40:00,36.78,36.81,36.7,36.76,410599.0,33.3699,33.3971,33.2973,33.3517,410599.0
2018-05-24 15:50:00,36.75,36.77,36.69,36.69,1075372.0,33.3426,33.3608,33.2882,33.2882,1075372.0
2018-05-25 09:30:00,36.84,37.0,36.75,36.99,527896.0,33.4243,33.5695,33.3426,33.5604,527896.0
2018-05-25 09:40:00,36.98,36.99,36.85,36.96,163227.0,33.5513,33.5604,33.4334,33.5332,163227.0
2018-05-25 09:50:00,36.97,37.0,36.94,37.0,389379.0,33.5422,33.5695,33.515,33.5695,389379.0
2018-05-25 10:00:00,36.99,37.15,36.98,37.07,546955.0,33.5604,33.7056,33.5513,33.633,546955.0
2018-05-25 10:10:00,37.07,37.14,36.92,36.95,267613.0,33.633,33.6965,33.4969,33.5241,267613.0
2018-05-25 10:20:00,36.94,36.96,36.89,36.95,168688.0,33.515,33.5332,33.4697,33.5241,168688.0
2018-05-25 10:30:00,36.95,37.05,36.94,37.05,146571.0,33.5241,33.6148,33.515,33.6148,146571.0
2018-05-25 10:40:00,37.05,37.08,36.95,36.99,183157.0,33.6148,33.642,33.5241,33.5604,183157.0
2018-05-25 10:50:00,36.98,37.03,36.96,36.96,123051.0,33.5513,33.5967,33.5332,33.5332,123051.0
2018-05-25 11:00:00,36.97,36.99,36.91,36.92,126175.0,33.5422,33.5604,33.4878,33.4969,126175.0
2018-05-25 11:10:00,36.92,36.96,36.88,36.95,99487.0,33.4969,33.5332,33.4606,33.5241,99487.0
2018-05-25 11:20:00,36.94,37.02,36.93,36.95,65976.0,33.515,33.5876,33.506,33.5241,65976.0
2018-05-25 11:30:00,36.95,37.02,36.94,37.02,84952.0,33.5241,33.5876,33.515,33.5876,84952.0
2018-05-25 11:40:00,37.03,37.03,36.97,37.0,61410.0,33.5967,33.5967,33.5422,33.5695,61410.0
2018-05-25 11:50:00,37.01,37.01,36.94,36.95,50254.0,33.5785,33.5785,33.515,33.5241,50254.0
2018-05-25 12:00:00,36.94,36.97,36.91,36.93,71734.0,33.515,33.5422,33.4878,33.506,71734.0
2018-05-25 12:10:00,36.92,36.93,36.86,36.87,77741.0,33.4969,33.506,33.4424,33.4515,77741.0
2018-05-25 12:20:00,36.87,36.94,36.83,36.93,113687.0,33.4515,33.515,33.4152,33.506,113687.0
2018-05-25 12:30:00,36.93,36.98,36.92,36.97,77046.0,33.506,33.5513,33.4969,33.5422,77046.0
2018-05-25 12:40:00,36.98,37.0,36.96,36.99,113540.0,33.5513,33.5695,33.5332,33.5604,113540.0
2018-05-25 12:50:00,36.99,36.99,36.92,36.96,76216.0,33.5604,33.5604,33.4969,33.5332,76216.0
2018-05-25 13:00:00,36.96,36.99,36.95,36.98,66186.0,33.5332,33.5604,33.5241,33.5513,66186.0
2018-05-25 13:10:00,36.97,36.98,36.94,36.95,62083.0,33.5422,33.5513,33.515,33.5241,62083.0
2018-05-25 13:20:00,36.96,36.96,36.9,36.94,94437.0,33.5332,33.5332,33.4787,33.515,94437.0
2018-05-25 13:30:00,36.93,36.97,36.9,36.96,72410.0,33.506,33.5422,33.4787,33.5332,72410.0
2018-05-25 13:40:00,36.95,36.98,36.95,36.97,60681.0,33.5241,33.5513,33.5241,33.5422,60681.0
2018-05-25 13:50:00,36.97,37.0,36.94,36.97,112142.0,33.5422,33.5695,33.515,33.5422,112142.0
2018-05-25 14:00:00,36.96,36.97,36.93,36.95,57471.0,33.5332,33.5422,33.506,33.5241,57471.0
2018-05-25 14:10:00,36.95,36.96,36.94,36.96,41889.0,33.5241,33.5332,33.515,33.5332,41889.0
2018-05-25 14:20:00,36.95,36.97,36.92,36.96,73978.0,33.5241,33.5422,33.4969,33.5332,73978.0
2018-05-25 14:30:00,36.95,36.96,36.91,36.93,56776.0,33.5241,33.5332,33.4878,33.506,56776.0
2018-05-25 14:40:00,36.93,36.93,36.86,36.87,130233.0,33.506,33.506,33.4424,33.4515,130233.0
2018-05-25 14:50:00,36.86,36.87,36.83,36.86,129160.0,33.4424,33.4515,33.4152,33.4424,129160.0
2018-05-25 15:00:00,36.85,36.87,36.85,36.86,56370.0,33.4334,33.4515,33.4334,33.4424,56370.0
2018-05-25 15:10:00,36.86,36.88,36.84,36.88,111216.0,33.4424,33.4606,33.4243,33.4606,111216.0
2018-05-25 15:20:00,36.88,36.89,36.84,36.89,109304.0,33.4606,33.4697,33.4243,33.4697,109304.0
2018-05-25 15:30:00,36.89,36.89,36.85,36.89,123786.0,33.4697,33.4697,33.4334,33.4697,123786.0
2018-05-25 15:40:00,36.89,36.89,36.86,36.87,150887.0,33.4697,33.4697,33.4424,33.4515,150887.0
2018-05-25 15:50:00,36.87,36.9,36.84,36.88,489962.0,33.4515,33.4787,33.4243,33.4606,489962.0
2018-05-29 09:30:00,36.75,36.88,36.4,36.42,839650.0,33.3426,33.4606,33.0251,33.0432,839650.0
2018-05-29 09:40:00,36.42,36.75,36.41,36.68,472237.0,33.0432,33.3426,33.0342,33.2791,472237.0
2018-05-29 09:50:00,36.67,36.86,36.66,36.86,310810.0,33.2701,33.4424,33.261,33.4424,310810.0
2018-05-29 10:00:00,36.86,37.0,36.77,36.94,363346.0,33.4424,33.5695,33.3608,33.515,363346.0
2018-05-29 10:10:00,36.94,36.98,36.75,36.78,251414.0,33.515,33.5513,33.3426,33.3699,251414.0
2018-05-29 10:20:00,36.78,36.81,36.73,36.8,185745.0,33.3699,33.3971,33.3245,33.388,185745.0
2018-05-29 10:30:00,36.81,36.81,36.66,36.75,377075.0,33.3971,33.3971,33.261,33.3426,377075.0
2018-05-29 10:40:00,36.76,36.85,36.73,36.83,207348.0,33.3517,33.4334,33.3245,33.4152,207348.0
2018-05-29 10:50:00,36.83,36.85,36.64,36.7,351874.0,33.4152,33.4334,33.2428,33.2973,351874.0
2018-05-29 11:00:00,36.7,36.7,36.53,36.59,223681.0,33.2973,33.2973,33.143,33.1975,223681.0
2018-05-29 11:10:00,36.6,36.62,36.53,36.55,189426.0,33.2065,33.2247,33.143,33.1612,189426.0
2018-05-29 11:20:00,36.56,36.63,36.56,36.58,151548.0,33.1703,33.2338,33.1703,33.1884,151548.0
2018-05-29 11:30:00,36.58,36.63,36.57,36.6,126676.0,33.1884,33.2338,33.1793,33.2065,126676.0
2018-05-29 11:40:00,36.59,36.6,36.35,36.38,374472.0,33.1975,33.2065,32.9797,33.0069,374472.0
2018-05-29 11:50:00,36.37,36.41,36.32,36.36,209768.0,32.9979,33.0342,32.9525,32.9888,209768.0
2018-05-29 12:00:00,36.36,36.36,36.2,36.2,236864.0,32.9888,32.9888,32.8436,32.8436,236864.0
2018-05-29 12:10:00,36.2,36.25,36.13,36.19,200417.0,32.8436,32.889,32.7801,32.8346,200417.0
2018-05-29 12:20:00,36.2,36.3,36.19,36.27,165293.0,32.8436,32.9344,32.8346,32.9071,165293.0
2018-05-29 12:30:00,36.27,36.33,36.26,36.29,135351.0,32.9071,32.9616,32.8981,32.9253,135351.0
2018-05-29 12:40:00,36.29,36.36,36.28,36.31,105474.0,32.9253,32.9888,32.9162,32.9434,105474.0
2018-05-29 12:50:00,36.31,36.37,36.29,36.37,125269.0,32.9434,32.9979,32.9253,32.9979,125269.0
2018-05-29 13:00:00,36.36,36.37,36.26,36.29,101493.0,32.9888,32.9979,32.8981,32.9253,101493.0
2018-05-29 13:10:00,36.29,36.36,36.27,36.34,86818.0,32.9253,32.9888,32.9071,32.9707,86818.0
2018-05-29 13:20:00,36.34,36.38,36.3,36.33,81302.0,32.9707,33.0069,32.9344,32.9616,81302.0
2018-05-29 13:30:00,36.34,36.34,36.24,36.27,86314.0,32.9707,32.9707,32.8799,32.9071,86314.0
2018-05-29 13:40:00,36.27,36.36,36.26,36.32,87666.0,32.9071,32.9888,32.8981,32.9525,87666.0
2018-05-29 13:50:00,36.33,36.34,36.26,36.27,98596.0,32.9616,32.9707,32.8981,32.9071,98596.0
2018-05-29 14:00:00,36.27,36.28,36.18,36.21,240257.0,32.9071,32.9162,32.8255,32.8527,240257.0
2018-05-29 14:10:00,36.2,36.21,36.14,36.15,145213.0,32.8436,32.8527,32.7892,32.7983,145213.0
2018-05-29 14:20:00,36.14,36.28,36.1,36.28,179204.0,32.7892,32.9162,32.7529,32.9162,179204.0
2018-05-29 14:30:00,36.28,36.29,36.18,36.22,156348.0,32.9162,32.9253,32.8255,32.8618,156348.0
2018-05-29 14:40:00,36.22,36.29,36.2,36.25,119352.0,32.8618,32.9253,32.8436,32.889,119352.0
2018-05-29 14:50:00,36.26,36.26,36.2,36.24,96795.0,32.8981,32.8981,32.8436,32.8799,96795.0
2018-05-29 15:00:00,36.23,36.3,36.22,36.27,103449.0,32.8709,32.9344,32.8618,32.9071,103449.0
2018-05-29 15:10:00,36.27,36.3,36.24,36.26,116176.0,32.9071,32.9344,32.8799,32.8981,116176.0
2018-05-29 15:20:00,36.26,36.35,36.24,36.34,110319.0,32.8981,32.9797,32.8799,32.9707,110319.0
2018-05-29 15:30:00,36.33,36.42,36.3,36.42,201629.0,32.9616,33.0432,32.9344,33.0432,201629.0
2018-05-29 15:40:00,36.41,36.49,36.39,36.49,238625.0,33.0342,33.1067,33.016,33.1067,238625.0
2018-05-29 15:50:00,36.49,36.56,36.49,36.52,644098.0,33.1067,33.1703,33.1067,33.134,644098.0
2018-05-30 09:30:00,36.35,36.54,36.11,36.11,632827.0,32.9797,33.1521,32.762,32.762,632827.0
2018-05-30 09:40:00,36.11,36.14,35.92,35.97,804085.0,32.762,32.7892,32.5896,32.635,804085.0
2018-05-30 09:50:00,35.97,36.03,35.8,35.8,420738.0,32.635,32.6894,32.4807,32.4807,420738.0
2018-05-30 10:00:00,35.81,35.96,35.67,35.95,508767.0,32.4898,32.6259,32.3628,32.6168,508767.0
2018-05-30 10:10:00,35.95,35.96,35.81,35.89,262731.0,32.6168,32.6259,32.4898,32.5624,262731.0
2018-05-30 10:20:00,35.89,35.92,35.81,35.83,394254.0,32.5624,32.5896,32.4898,32.5079,394254.0
2018-05-30 10:30:00,35.83,36.03,35.8,35.94,476141.0,32.5079,32.6894,32.4807,32.6077,476141.0
2018-05-30 10:40:00,35.94,35.98,35.88,35.89,383696.0,32.6077,32.644,32.5533,32.5624,383696.0
2018-05-30 10:50:00,35.89,35.94,35.86,35.89,177838.0,32.5624,32.6077,32.5352,32.5624,177838.0
2018-05-30 11:00:00,35.9,35.91,35.8,35.9,208400.0,32.5714,32.5805,32.4807,32.5714,208400.0
2018-05-30 11:10:00,35.91,35.93,35.86,35.9,154606.0,32.5805,32.5987,32.5352,32.5714,154606.0
2018-05-30 11:20:00,35.9,36.01,35.89,35.96,173011.0,32.5714,32.6713,32.5624,32.6259,173011.0
2018-05-30 11:30:00,35.95,35.98,35.89,35.95,431123.0,32.6168,32.644,32.5624,32.6168,431123.0
2018-05-30 11:40:00,35.95,35.95,35.83,35.84,166058.0,32.6168,32.6168,32.5079,32.517,166058.0
2018-05-30 11:50:00,35.84,35.85,35.75,35.81,271226.0,32.517,32.5261,32.4354,32.4898,271226.0
2018-05-30 12:00:00,35.82,35.9,35.77,35.87,207381.0,32.4989,32.5714,32.4535,32.5442,207381.0
2018-05-30 12:10:00,35.87,35.94,35.86,35.9,139385.0,32.5442,32.6077,32.5352,32.5714,139385.0
2018-05-30 12:20:00,35.9,35.99,35.89,35.99,262602.0,32.5714,32.6531,32.5624,32.6531,262602.0
2018-05-30 12:30:00,35.99,36.0,35.91,35.92,134086.0,32.6531,32.6622,32.5805,32.5896,134086.0
2018-05-30 12:40:00,35.92,35.92,35.87,35.87,97986.0,32.5896,32.5896,32.5442,32.5442,97986.0
2018-05-30 12:50:00,35.87,35.91,35.86,35.9,108085.0,32.5442,32.5805,32.5352,32.5714,108085.0
2018-05-30 13:00:00,35.9,35.92,35.86,35.86,93808.0,32.5714,32.5896,32.5352,32.5352,93808.0
2018-05-30 13:10:00,35.86,35.92,35.8,35.91,139848.0,32.5352,32.5896,32.4807,32.5805,139848.0
2018-05-30 13:20:00,35.92,35.96,35.91,35.92,149026.0,32.5896,32.6259,32.5805,32.5896,149026.0
2018-05-30 13:30:00,35.92,35.93,35.87,35.91,67414.0,32.5896,32.5987,32.5442,32.5805,67414.0
2018-05-30 13:40:00,35.91,35.94,35.9,35.93,70307.0,32.5805,32.6077,32.5714,32.5987,70307.0
2018-05-30 13:50:00,35.94,35.95,35.89,35.92,132118.0,32.6077,32.6168,32.5624,32.5896,132118.0
2018-05-30 14:00:00,35.92,35.96,35.91,35.95,102311.0,32.5896,32.6259,32.5805,32.6168,102311.0
2018-05-30 14:10:00,35.96,35.97,35.92,35.95,114185.0,32.6259,32.635,32.5896,32.6168,114185.0
2018-05-30 14:20:00,35.95,35.96,35.91,35.95,160681.0,32.6168,32.6259,32.5805,32.6168,160681.0
2018-05-30 14:30:00,35.95,35.95,35.84,35.87,196494.0,32.6168,32.6168,32.517,32.5442,196494.0
2018-05-30 14:40:00,35.87,35.88,35.79,35.8,188242.0,32.5442,32.5533,32.4716,32.4807,188242.0
2018-05-30 14:50:00,35.8,35.84,35.76,35.79,193189.0,32.4807,32.517,32.4444,32.4716,193189.0
2018-05-30 15:00:00,35.79,35.82,35.77,35.78,143493.0,32.4716,32.4989,32.4535,32.4626,143493.0
2018-05-30 15:10:00,35.77,35.85,35.77,35.84,154194.0,32.4535,32.5261,32.4535,32.517,154194.0
2018-05-30 15:20:00,35.84,35.85,35.81,35.84,123322.0,32.517,32.5261,32.4898,32.517,123322.0
2018-05-30 15:30:00,35.84,35.86,35.81,35.81,173746.0,32.517,32.5352,32.4898,32.4898,173746.0
2018-05-30 15:40:00,35.81,35.82,35.77,35.78,336810.0,32.4898,32.4989,32.4535,32.4626,336810.0
2018-05-30 15:50:00,35.78,35.81,35.75,35.79,732571.0,32.4626,32.4898,32.4354,32.4716,732571.0
2018-05-31 09:30:00,35.93,36.0,35.67,35.97,902324.0,32.5987,32.6622,32.3628,32.635,902324.0
2018-05-31 09:40:00,35.96,36.02,35.9,35.92,479395.0,32.6259,32.6803,32.5714,32.5896,479395.0
2018-05-31 09:50:00,35.92,35.97,35.82,35.87,292300.0,32.5896,32.635,32.4989,32.5442,292300.0
2018-05-31 10:00:00,35.87,35.89,35.65,35.71,302597.0,32.5442,32.5624,32.3446,32.3991,302597.0
2018-05-31 10:10:00,35.7,35.76,35.65,35.69,190095.0,32.39,32.4444,32.3446,32.3809,190095.0
2018-05-31 10:20:00,35.69,35.7,35.52,35.55,384128.0,32.3809,32.39,32.2267,32.2539,384128.0
2018-05-31 10:30:00,35.55,35.65,35.52,35.52,309356.0,32.2539,32.3446,32.2267,32.2267,309356.0
2018-05-31 10:40:00,35.52,35.56,35.4,35.45,501816.0,32.2267,32.263,32.1178,32.1632,501816.0
2018-05-31 10:50:00,35.44,35.55,35.42,35.52,404386.0,32.1541,32.2539,32.136,32.2267,404386.0
2018-05-31 11:00:00,35.52,35.53,35.42,35.44,179905.0,32.2267,32.2358,32.136,32.1541,179905.0
2018-05-31 11:10:00,35.45,35.45,35.18,35.19,593633.0,32.1632,32.1632,31.9182,31.9273,593633.0
2018-05-31 11:20:00,35.19,35.32,35.18,35.31,332479.0,31.9273,32.0452,31.9182,32.0362,332479.0
2018-05-31 11:30:00,35.32,35.47,35.26,35.44,232651.0,32.0452,32.1813,31.9908,32.1541,232651.0
2018-05-31 11:40:00,35.44,35.54,35.43,35.52,213166.0,32.1541,32.2448,32.145,32.2267,213166.0
2018-05-31 11:50:00,35.52,35.55,35.42,35.44,103935.0,32.2267,32.2539,32.136,32.1541,103935.0
2018-05-31 12:00:00,35.43,35.44,35.38,35.4,194381.0,32.145,32.1541,32.0997,32.1178,194381.0
2018-05-31 12:10:00,35.4,35.46,35.4,35.43,96530.0,32.1178,32.1722,32.1178,32.145,96530.0
2018-05-31 12:20:00,35.43,35.43,35.31,35.32,178007.0,32.145,32.145,32.0362,32.0452,178007.0
2018-05-31 12:30:00,35.33,35.33,35.23,35.25,233872.0,32.0543,32.0543,31.9636,31.9817,233872.0
2018-05-31 12:40:00,35.25,35.25,35.14,35.21,387860.0,31.9817,31.9817,31.8819,31.9454,387860.0
2018-05-31 12:50:00,35.22,35.24,35.18,35.19,172331.0,31.9545,31.9726,31.9182,31.9273,172331.0
2018-05-31 13:00:00,35.18,35.2,35.07,35.07,473325.0,31.9182,31.9364,31.8184,31.8184,473325.0
2018-05-31 13:10:00,35.07,35.1,35.05,35.05,232721.0,31.8184,31.8456,31.8003,31.8003,232721.0
2018-05-31 13:20:00,35.05,35.07,35.02,35.06,199861.0,31.8003,31.8184,31.773,31.8093,199861.0
2018-05-31 13:30:00,35.06,35.08,34.98,35.04,900810.0,31.8093,31.8275,31.7367,31.7912,900810.0
2018-05-31 13:40:00,35.04,35.08,34.96,34.96,287680.0,31.7912,31.8275,31.7186,31.7186,287680.0
2018-05-31 13:50:00,34.96,35.0,34.8,34.84,336290.0,31.7186,31.7549,31.5734,31.6097,336290.0
2018-05-31 14:00:00,34.85,34.91,34.76,34.88,387298.0,31.6188,31.6732,31.5371,31.646,387298.0
2018-05-31 14:10:00,34.88,35.01,34.86,35.0,314833.0,31.646,31.764,31.6279,31.7549,314833.0
2018-05-31 14:20:00,35.0,35.02,34.97,34.98,249520.0,31.7549,31.773,31.7277,31.7367,249520.0
2018-05-31 14:30:00,34.98,35.0,34.94,34.97,192228.0,31.7367,31.7549,31.7005,31.7277,192228.0
2018-05-31 14:40:00,34.97,34.99,34.93,34.94,285167.0,31.7277,31.7458,31.6914,31.7005,285167.0
2018-05-31 14:50:00,34.95,34.99,34.92,34.95,283851.0,31.7095,31.7458,31.6823,31.7095,283851.0
2018-05-31 15:00:00,34.95,35.09,34.93,35.08,205522.0,31.7095,31.8365,31.6914,31.8275,205522.0
2018-05-31 15:10:00,35.07,35.1,35.03,35.05,280070.0,31.8184,31.8456,31.7821,31.8003,280070.0
2018-05-31 15:20:00,35.05,35.11,35.04,35.09,170378.0,31.8003,31.8547,31.7912,31.8365,170378.0
2018-05-31 15:30:00,35.09,35.15,35.06,35.13,264760.0,31.8365,31.891,31.8093,31.8728,264760.0
2018-05-31 15:40:00,35.13,35.17,35.11,35.12,432869.0,31.8728,31.9091,31.8547,31.8638,432869.0
2018-05-31 15:50:00,35.12,35.24,35.1,35.17,1548260.0,31.8638,31.9726,31.8456,31.9091,1548260.0
2018-06-01 09:30:00,35.57,35.83,35.54,35.75,1029960.0,32.272,32.5079,32.2448,32.4354,1029960.0
2018-06-01 09:40:00,35.75,35.98,35.72,35.76,938053.0,32.4354,32.644,32.4081,32.4444,938053.0
2018-06-01 09:50:00,35.77,35.89,35.76,35.81,303551.0,32.4535,32.5624,32.4444,32.4898,303551.0
2018-06-01 10:00:00,35.82,35.84,35.76,35.8,239832.0,32.4989,32.517,32.4444,32.4807,239832.0
2018-06-01 10:10:00,35.81,35.87,35.77,35.86,314876.0,32.4898,32.5442,32.4535,32.5352,314876.0
2018-06-01 10:20:00,35.86,36.1,35.85,35.99,757331.0,32.5352,32.7529,32.5261,32.6531,757331.0
2018-06-01 10:30:00,35.99,36.01,35.94,35.95,244388.0,32.6531,32.6713,32.6077,32.6168,244388.0
2018-06-01 10:40:00,35.96,36.07,35.92,36.04,276066.0,32.6259,32.7257,32.5896,32.6985,276066.0
2018-06-01 10:50:00,36.04,36.15,36.02,36.1,378425.0,32.6985,32.7983,32.6803,32.7529,378425.0
2018-06-01 11:00:00,36.1,36.11,36.0,36.04,212360.0,32.7529,32.762,32.6622,32.6985,212360.0
2018-06-01 11:10:00,36.03,36.17,36.01,36.11,147000.0,32.6894,32.8164,32.6713,32.762,147000.0
2018-06-01 11:20:00,36.12,36.12,36.01,36.02,200020.0,32.7711,32.7711,32.6713,32.6803,200020.0
2018-06-01 11:30:00,36.01,36.04,35.9,35.95,260247.0,32.6713,32.6985,32.5714,32.6168,260247.0
2018-06-01 11:40:00,35.95,36.04,35.95,36.01,116014.0,32.6168,32.6985,32.6168,32.6713,116014.0
2018-06-01 11:50:00,36.01,36.14,36.01,36.13,165363.0,32.6713,32.7892,32.6713,32.7801,165363.0
2018-06-01 12:00:00,36.13,36.23,36.12,36.22,258564.0,32.7801,32.8709,32.7711,32.8618,258564.0
2018-06-01 12:10:00,36.22,36.24,36.2,36.22,124245.0,32.8618,32.8799,32.8436,32.8618,124245.0
2018-06-01 12:20:00,36.22,36.23,36.16,36.18,151248.0,32.8618,32.8709,32.8073,32.8255,151248.0
2018-06-01 12:30:00,36.18,36.24,36.16,36.24,124701.0,32.8255,32.8799,32.8073,32.8799,124701.0
2018-06-01 12:40:00,36.24,36.26,36.21,36.21,133983.0,32.8799,32.8981,32.8527,32.8527,133983.0
2018-06-01 12:50:00,36.21,36.23,36.13,36.16,149800.0,32.8527,32.8709,32.7801,32.8073,149800.0
2018-06-01 13:00:00,36.16,36.2,36.14,36.2,125100.0,32.8073,32.8436,32.7892,32.8436,125100.0
2018-06-01 13:10:00,36.2,36.22,36.17,36.2,116755.0,32.8436,32.8618,32.8164,32.8436,116755.0
2018-06-01 13:20:00,36.2,36.23,36.14,36.16,113591.0,32.8436,32.8709,32.7892,32.8073,113591.0
2018-06-01 13:30:00,36.16,36.2,36.11,36.14,134301.0,32.8073,32.8436,32.762,32.7892,134301.0
2018-06-01 13:40:00,36.15,36.16,36.06,36.14,421340.0,32.7983,32.8073,32.7166,32.7892,421340.0
2018-06-01 13:50:00,36.15,36.16,36.09,36.12,122170.0,32.7983,32.8073,32.7438,32.7711,122170.0
2018-06-01 14:00:00,36.12,36.15,36.05,36.05,122520.0,32.7711,32.7983,32.7075,32.7075,122520.0
2018-06-01 14:10:00,36.06,36.07,36.02,36.05,155392.0,32.7166,32.7257,32.6803,32.7075,155392.0
2018-06-01 14:20:00,36.06,36.09,36.03,36.05,172248.0,32.7166,32.7438,32.6894,32.7075,172248.0
2018-06-01 14:30:00,36.06,36.07,36.04,36.05,174102.0,32.7166,32.7257,32.6985,32.7075,174102.0
2018-06-01 14:40:00,36.06,36.07,36.04,36.07,134686.0,32.7166,32.7257,32.6985,32.7257,134686.0
2018-06-01 14:50:00,36.07,36.08,36.04,36.06,175322.0,32.7257,32.7348,32.6985,32.7166,175322.0
2018-06-01 15:00:00,36.07,36.07,35.95,35.98,269212.0,32.7257,32.7257,32.6168,32.644,269212.0
2018-06-01 15:10:00,35.98,36.03,35.97,36.02,191182.0,32.644,32.6894,32.635,32.6803,191182.0
2018-06-01 15:20:00,36.02,36.09,36.02,36.09,158497.0,32.6803,32.7438,32.6803,32.7438,158497.0
2018-06-01 15:30:00,36.09,36.17,36.08,36.16,354292.0,32.7438,32.8164,32.7348,32.8073,354292.0
2018-06-01 15:40:00,36.15,36.18,36.08,36.08,309488.0,32.7983,32.8255,32.7348,32.7348,309488.0
2018-06-01 15:50:00,36.08,36.12,36.08,36.08,650018.0,32.7348,32.7711,32.7348,32.7348,650018.0
2018-06-04 09:30:00,36.49,36.85,36.38,36.8,1188586.0,33.1067,33.4334,33.0069,33.388,1188586.0
2018-06-04 09:40:00,36.8,36.89,36.78,36.85,661409.0,33.388,33.4697,33.3699,33.4334,661409.0
2018-06-04 09:50:00,36.85,37.02,36.79,37.01,697152.0,33.4334,33.5876,33.3789,33.5785,697152.0
2018-06-04 10:00:00,37.01,37.4,37.0,37.25,1056504.0,33.5785,33.9324,33.5695,33.7963,1056504.0
2018-06-04 10:10:00,37.25,37.72,37.23,37.54,1037977.0,33.7963,34.2227,33.7781,34.0594,1037977.0
2018-06-04 10:20:00,37.54,37.57,37.41,37.43,553285.0,34.0594,34.0866,33.9414,33.9596,553285.0
2018-06-04 10:30:00,37.43,37.46,37.37,37.43,473217.0,33.9596,33.9868,33.9052,33.9596,473217.0
2018-06-04 10:40:00,37.44,37.61,37.43,37.6,543505.0,33.9687,34.1229,33.9596,34.1138,543505.0
2018-06-04 10:50:00,37.59,37.63,37.51,37.57,325806.0,34.1048,34.141,34.0322,34.0866,325806.0
2018-06-04 11:00:00,37.57,37.6,37.46,37.53,528191.0,34.0866,34.1138,33.9868,34.0503,528191.0
2018-06-04 11:10:00,37.53,37.58,37.43,37.48,272700.0,34.0503,34.0957,33.9596,34.005,272700.0
2018-06-04 11:20:00,37.49,37.62,37.46,37.61,385409.0,34.014,34.132,33.9868,34.1229,385409.0
2018-06-04 11:30:00,37.61,37.61,37.51,37.57,369845.0,34.1229,34.1229,34.0322,34.0866,369845.0
2018-06-04 11:40:00,37.56,37.58,37.52,37.57,298205.0,34.0775,34.0957,34.0412,34.0866,298205.0
2018-06-04 11:50:00,37.57,37.58,37.5,37.55,279010.0,34.0866,34.0957,34.0231,34.0685,279010.0
2018-06-04 12:00:00,37.55,37.61,37.5,37.59,352769.0,34.0685,34.1229,34.0231,34.1048,352769.0
2018-06-04 12:10:00,37.59,37.63,37.5,37.59,349485.0,34.1048,34.141,34.0231,34.1048,349485.0
2018-06-04 12:20:00,37.59,37.77,37.58,37.72,399622.0,34.1048,34.2681,34.0957,34.2227,399622.0
2018-06-04 12:30:00,37.72,37.75,37.7,37.72,272014.0,34.2227,34.2499,34.2046,34.2227,272014.0
2018-06-04 12:40:00,37.72,37.73,37.69,37.72,226405.0,34.2227,34.2318,34.1955,34.2227,226405.0
2018-06-04 12:50:00,37.72,37.8,37.72,37.77,314634.0,34.2227,34.2953,34.2227,34.2681,314634.0
2018-06-04 13:00:00,37.77,37.8,37.76,37.78,218413.0,34.2681,34.2953,34.259,34.2771,218413.0
2018-06-04 13:10:00,37.78,37.8,37.75,37.79,284565.0,34.2771,34.2953,34.2499,34.2862,284565.0
2018-06-04 13:20:00,37.79,37.91,37.78,37.87,442267.0,34.2862,34.3951,34.2771,34.3588,442267.0
2018-06-04 13:30:00,37.87,37.87,37.74,37.75,250021.0,34.3588,34.3588,34.2408,34.2499,250021.0
2018-06-04 13:40:00,37.75,37.75,37.7,37.72,214339.0,34.2499,34.2499,34.2046,34.2227,214339.0
2018-06-04 13:50:00,37.73,37.73,37.67,37.68,334463.0,34.2318,34.2318,34.1773,34.1864,334463.0
2018-06-04 14:00:00,37.68,37.72,37.63,37.69,266447.0,34.1864,34.2227,34.141,34.1955,266447.0
2018-06-04 14:10:00,37.69,37.79,37.68,37.78,227438.0,34.1955,34.2862,34.1864,34.2771,227438.0
2018-06-04 14:20:00,37.78,37.82,37.76,37.8,159026.0,34.2771,34.3134,34.259,34.2953,159026.0
2018-06-04 14:30:00,37.8,37.89,37.79,37.87,267201.0,34.2953,34.3769,34.2862,34.3588,267201.0
2018-06-04 14:40:00,37.86,37.95,37.85,37.95,333361.0,34.3497,34.4314,34.3407,34.4314,333361.0
2018-06-04 14:50:00,37.95,38.0,37.94,38.0,347129.0,34.4314,34.4767,34.4223,34.4767,347129.0
2018-06-04 15:00:00,38.0,38.03,37.93,37.94,724595.0,34.4767,34.504,34.4132,34.4223,724595.0
2018-06-04 15:10:00,37.94,38.02,37.92,38.0,333630.0,34.4223,34.4949,34.4042,34.4767,333630.0
2018-06-04 15:20:00,38.0,38.12,37.99,38.09,348384.0,34.4767,34.5856,34.4677,34.5584,348384.0
2018-06-04 15:30:00,38.09,38.14,38.08,38.11,567879.0,34.5584,34.6038,34.5493,34.5765,567879.0
2018-06-04 15:40:00,38.11,38.16,38.04,38.12,926809.0,34.5765,34.6219,34.513,34.5856,926809.0
2018-06-04 15:50:00,38.12,38.18,38.07,38.17,1677204.0,34.5856,34.6401,34.5403,34.631,1677204.0
2018-06-05 09:30:00,39.0,39.09,38.62,38.83,2611635.0,35.384,35.4657,35.0393,35.2298,2611635.0
2018-06-05 09:40:00,38.83,38.85,38.51,38.8,903812.0,35.2298,35.2479,34.9395,35.2026,903812.0
2018-06-05 09:50:00,38.82,39.09,38.79,39.08,947026.0,35.2207,35.4657,35.1935,35.4566,947026.0
2018-06-05 10:00:00,39.08,39.46,39.07,39.36,1806106.0,35.4566,35.8014,35.4475,35.7106,1806106.0
2018-06-05 10:10:00,39.36,39.39,39.18,39.21,615797.0,35.7106,35.7379,35.5473,35.5746,615797.0
2018-06-05 10:20:00,39.22,39.3,39.12,39.16,473834.0,35.5836,35.6562,35.4929,35.5292,473834.0
2018-06-05 10:30:00,39.16,39.18,39.02,39.17,689290.0,35.5292,35.5473,35.4022,35.5383,689290.0
2018-06-05 10:40:00,39.18,39.18,38.91,39.04,511041.0,35.5473,35.5473,35.3024,35.4203,511041.0
2018-06-05 10:50:00,39.03,39.14,39.01,39.09,378904.0,35.4112,35.511,35.3931,35.4657,378904.0
2018-06-05 11:00:00,39.09,39.09,38.86,38.87,564768.0,35.4657,35.4657,35.257,35.2661,564768.0
2018-06-05 11:10:00,38.86,38.99,38.76,38.91,440657.0,35.257,35.375,35.1663,35.3024,440657.0
2018-06-05 11:20:00,38.91,38.99,38.83,38.85,278118.0,35.3024,35.375,35.2298,35.2479,278118.0
2018-06-05 11:30:00,38.86,38.87,38.74,38.81,341241.0,35.257,35.2661,35.1481,35.2116,341241.0
2018-06-05 11:40:00,38.81,38.84,38.71,38.83,311560.0,35.2116,35.2389,35.1209,35.2298,311560.0
2018-06-05 11:50:00,38.82,38.89,38.8,38.88,272819.0,35.2207,35.2842,35.2026,35.2752,272819.0
2018-06-05 12:00:00,38.89,38.99,38.88,38.95,336549.0,35.2842,35.375,35.2752,35.3387,336549.0
2018-06-05 12:10:00,38.95,38.97,38.87,38.88,197946.0,35.3387,35.3568,35.2661,35.2752,197946.0
2018-06-05 12:20:00,38.88,38.89,38.81,38.86,189959.0,35.2752,35.2842,35.2116,35.257,189959.0
2018-06-05 12:30:00,38.86,38.98,38.86,38.98,181842.0,35.257,35.3659,35.257,35.3659,181842.0
2018-06-05 12:40:00,38.98,39.03,38.95,38.96,183308.0,35.3659,35.4112,35.3387,35.3477,183308.0
2018-06-05 12:50:00,38.96,39.0,38.95,38.98,162328.0,35.3477,35.384,35.3387,35.3659,162328.0
2018-06-05 13:00:00,38.98,39.03,38.96,39.01,201918.0,35.3659,35.4112,35.3477,35.3931,201918.0
2018-06-05 13:10:00,39.01,39.07,38.98,39.05,368849.0,35.3931,35.4475,35.3659,35.4294,368849.0
2018-06-05 13:20:00,39.05,39.11,39.02,39.09,286968.0,35.4294,35.4838,35.4022,35.4657,286968.0
2018-06-05 13:30:00,39.1,39.1,38.99,39.0,190049.0,35.4748,35.4748,35.375,35.384,190049.0
2018-06-05 13:40:00,38.99,39.02,38.95,38.96,195768.0,35.375,35.4022,35.3387,35.3477,195768.0
2018-06-05 13:50:00,38.96,38.98,38.89,38.9,153584.0,35.3477,35.3659,35.2842,35.2933,153584.0
2018-06-05 14:00:00,38.91,38.93,38.86,38.88,183814.0,35.3024,35.3205,35.257,35.2752,183814.0
2018-06-05 14:10:00,38.87,38.95,38.86,38.9,118580.0,35.2661,35.3387,35.257,35.2933,118580.0
2018-06-05 14:20:00,38.9,38.92,38.86,38.89,117468.0,35.2933,35.3114,35.257,35.2842,117468.0
2018-06-05 14:30:00,38.89,38.89,38.82,38.84,132868.0,35.2842,35.2842,35.2207,35.2389,132868.0
2018-06-05 14:40:00,38.84,38.85,38.82,38.84,175930.0,35.2389,35.2479,35.2207,35.2389,175930.0
2018-06-05 14:50:00,38.84,38.85,38.77,38.77,179011.0,35.2389,35.2479,35.1754,35.1754,179011.0
2018-06-05 15:00:00,38.77,38.81,38.75,38.8,217629.0,35.1754,35.2116,35.1572,35.2026,217629.0
2018-06-05 15:10:00,38.79,38.82,38.75,38.79,201421.0,35.1935,35.2207,35.1572,35.1935,201421.0
2018-06-05 15:20:00,38.8,38.83,38.77,38.8,233869.0,35.2026,35.2298,35.1754,35.2026,233869.0
2018-06-05 15:30:00,38.8,38.9,38.78,38.89,337259.0,35.2026,35.2933,35.1844,35.2842,337259.0
2018-06-05 15:40:00,38.88,38.92,38.81,38.85,447757.0,35.2752,35.3114,35.2116,35.2479,447757.0
2018-06-05 15:50:00,38.84,38.9,38.83,38.87,893300.0,35.2389,35.2933,35.2298,35.2661,893300.0
2018-06-06 09:30:00,39.25,39.9,39.2,39.82,1820585.0,35.6108,36.2006,35.5655,36.128,1820585.0
2018-06-06 09:40:00,39.82,39.96,39.72,39.72,871429.0,36.128,36.255,36.0373,36.0373,871429.0
2018-06-06 09:50:00,39.73,39.88,39.67,39.68,593552.0,36.0463,36.1824,35.9919,36.001,593552.0
2018-06-06 10:00:00,39.68,39.82,39.65,39.75,610803.0,36.001,36.128,35.9738,36.0645,610803.0
2018-06-06 10:10:00,39.75,39.78,39.52,39.54,574514.0,36.0645,36.0917,35.8558,35.874,574514.0
2018-06-06 10:20:00,39.55,39.78,39.54,39.76,404388.0,35.883,36.0917,35.874,36.0736,404388.0
2018-06-06 10:30:00,39.75,39.85,39.72,39.84,378854.0,36.0645,36.1552,36.0373,36.1461,378854.0
2018-06-06 10:40:00,39.84,39.85,39.72,39.76,283212.0,36.1461,36.1552,36.0373,36.0736,283212.0
2018-06-06 10:50:00,39.76,39.96,39.71,39.95,481984.0,36.0736,36.255,36.0282,36.2459,481984.0
2018-06-06 11:00:00,39.96,40.05,39.92,40.02,693879.0,36.255,36.3367,36.2187,36.3095,693879.0
2018-06-06 11:10:00,40.03,40.12,39.97,40.04,604016.0,36.3185,36.4002,36.2641,36.3276,604016.0
2018-06-06 11:20:00,40.03,40.18,40.02,40.17,300796.0,36.3185,36.4546,36.3095,36.4455,300796.0
2018-06-06 11:30:00,40.17,40.22,40.06,40.18,404495.0,36.4455,36.4909,36.3457,36.4546,404495.0
2018-06-06 11:40:00,40.19,40.33,40.15,40.31,548363.0,36.4637,36.5907,36.4274,36.5726,548363.0
2018-06-06 11:50:00,40.32,40.46,40.3,40.45,521630.0,36.5816,36.7087,36.5635,36.6996,521630.0
2018-06-06 12:00:00,40.45,40.49,40.35,40.46,530339.0,36.6996,36.7359,36.6089,36.7087,530339.0
2018-06-06 12:10:00,40.46,40.65,40.46,40.64,850404.0,36.7087,36.881,36.7087,36.872,850404.0
2018-06-06 12:20:00,40.64,40.66,40.46,40.54,379606.0,36.872,36.8901,36.7087,36.7812,379606.0
2018-06-06 12:30:00,40.54,40.62,40.44,40.57,274815.0,36.7812,36.8538,36.6905,36.8085,274815.0
2018-06-06 12:40:00,40.57,40.59,40.46,40.47,230423.0,36.8085,36.8266,36.7087,36.7177,230423.0
2018-06-06 12:50:00,40.46,40.5,40.37,40.44,302728.0,36.7087,36.7449,36.627,36.6905,302728.0
2018-06-06 13:00:00,40.43,40.5,40.37,40.45,279233.0,36.6814,36.7449,36.627,36.6996,279233.0
2018-06-06 13:10:00,40.45,40.48,40.36,40.42,249070.0,36.6996,36.7268,36.6179,36.6724,249070.0
2018-06-06 13:20:00,40.42,40.42,40.26,40.38,311959.0,36.6724,36.6724,36.5272,36.6361,311959.0
2018-06-06 13:30:00,40.38,40.47,40.38,40.45,220046.0,36.6361,36.7177,36.6361,36.6996,220046.0
2018-06-06 13:40:00,40.45,40.47,40.41,40.44,170330.0,36.6996,36.7177,36.6633,36.6905,170330.0
2018-06-06 13:50:00,40.44,40.44,40.27,40.33,270436.0,36.6905,36.6905,36.5363,36.5907,270436.0
2018-06-06 14:00:00,40.33,40.47,40.32,40.45,215100.0,36.5907,36.7177,36.5816,36.6996,215100.0
2018-06-06 14:10:00,40.45,40.56,40.44,40.54,325709.0,36.6996,36.7994,36.6905,36.7812,325709.0
2018-06-06 14:20:00,40.55,40.65,40.54,40.62,257743.0,36.7903,36.881,36.7812,36.8538,257743.0
2018-06-06 14:30:00,40.62,40.68,40.59,40.59,337023.0,36.8538,36.9083,36.8266,36.8266,337023.0
2018-06-06 14:40:00,40.59,40.62,40.46,40.58,585780.0,36.8266,36.8538,36.7087,36.8175,585780.0
2018-06-06 14:50:00,40.57,40.58,40.35,40.36,644620.0,36.8085,36.8175,36.6089,36.6179,644620.0
2018-06-06 15:00:00,40.37,40.48,40.35,40.43,468098.0,36.627,36.7268,36.6089,36.6814,468098.0
2018-06-06 15:10:00,40.43,40.44,40.28,40.32,430558.0,36.6814,36.6905,36.5453,36.5816,430558.0
2018-06-06 15:20:00,40.32,40.37,40.26,40.28,311148.0,36.5816,36.627,36.5272,36.5453,311148.0
2018-06-06 15:30:00,40.27,40.32,40.25,40.29,452856.0,36.5363,36.5816,36.5181,36.5544,452856.0
2018-06-06 15:40:00,40.29,40.33,40.23,40.24,615878.0,36.5544,36.5907,36.5,36.5091,615878.0
2018-06-06 15:50:00,40.24,40.42,40.23,40.4,1678800.0,36.5091,36.6724,36.5,36.6542,1678800.0
2018-06-07 09:30:00,40.79,40.84,39.7,40.13,1850728.0,37.0081,37.0534,36.0191,36.4093,1850728.0
2018-06-07 09:40:00,40.12,40.37,39.95,40.17,439959.0,36.4002,36.627,36.2459,36.4455,439959.0
2018-06-07 09:50:00,40.18,40.34,40.11,40.28,402984.0,36.4546,36.5998,36.3911,36.5453,402984.0
2018-06-07 10:00:00,40.28,40.42,40.07,40.08,382658.0,36.5453,36.6724,36.3548,36.3639,382658.0
2018-06-07 10:10:00,40.08,40.11,39.95,39.98,474926.0,36.3639,36.3911,36.2459,36.2732,474926.0
2018-06-07 10:20:00,39.98,40.0,39.73,39.75,453881.0,36.2732,36.2913,36.0463,36.0645,453881.0
2018-06-07 10:30:00,39.76,39.79,39.41,39.48,654080.0,36.0736,36.1008,35.756,35.8195,654080.0
2018-06-07 10:40:00,39.48,39.59,39.42,39.47,406916.0,35.8195,35.9193,35.7651,35.8104,406916.0
2018-06-07 10:50:00,39.47,39.65,39.41,39.57,417631.0,35.8104,35.9738,35.756,35.9012,417631.0
2018-06-07 11:00:00,39.57,39.6,39.35,39.48,306359.0,35.9012,35.9284,35.7016,35.8195,306359.0
2018-06-07 11:10:00,39.48,39.68,39.46,39.61,215579.0,35.8195,36.001,35.8014,35.9375,215579.0
2018-06-07 11:20:00,39.6,39.62,39.56,39.57,222745.0,35.9284,35.9465,35.8921,35.9012,222745.0
2018-06-07 11:30:00,39.58,39.66,39.56,39.66,151557.0,35.9102,35.9828,35.8921,35.9828,151557.0
2018-06-07 11:40:00,39.67,39.69,39.56,39.58,130919.0,35.9919,36.0101,35.8921,35.9102,130919.0
2018-06-07 11:50:00,39.57,39.59,39.48,39.5,198563.0,35.9012,35.9193,35.8195,35.8377,198563.0
2018-06-07 12:00:00,39.5,39.61,39.49,39.54,151625.0,35.8377,35.9375,35.8286,35.874,151625.0
2018-06-07 12:10:00,39.53,39.58,39.5,39.53,86041.0,35.8649,35.9102,35.8377,35.8649,86041.0
2018-06-07 12:20:00,39.53,39.59,39.48,39.55,144204.0,35.8649,35.9193,35.8195,35.883,144204.0
2018-06-07 12:30:00,39.55,39.56,39.4,39.43,114346.0,35.883,35.8921,35.7469,35.7742,114346.0
2018-06-07 12:40:00,39.44,39.46,39.37,39.42,101139.0,35.7832,35.8014,35.7197,35.7651,101139.0
2018-06-07 12:50:00,39.41,39.57,39.37,39.56,290670.0,35.756,35.9012,35.7197,35.8921,290670.0
2018-06-07 13:00:00,39.57,39.57,39.5,39.54,73275.0,35.9012,35.9012,35.8377,35.874,73275.0
2018-06-07 13:10:00,39.54,39.55,39.4,39.45,155612.0,35.874,35.883,35.7469,35.7923,155612.0
2018-06-07 13:20:00,39.45,39.6,39.43,39.44,207607.0,35.7923,35.9284,35.7742,35.7832,207607.0
2018-06-07 13:30:00,39.44,39.44,39.01,39.03,479687.0,35.7832,35.7832,35.3931,35.4112,479687.0
2018-06-07 13:40:00,39.02,39.31,38.92,39.3,457243.0,35.4022,35.6653,35.3114,35.6562,457243.0
2018-06-07 13:50:00,39.31,39.32,39.18,39.21,334803.0,35.6653,35.6744,35.5473,35.5746,334803.0
2018-06-07 14:00:00,39.21,39.38,39.15,39.34,247171.0,35.5746,35.7288,35.5201,35.6925,247171.0
2018-06-07 14:10:00,39.33,39.4,39.32,39.34,157511.0,35.6834,35.7469,35.6744,35.6925,157511.0
2018-06-07 14:20:00,39.34,39.37,39.27,39.33,130743.0,35.6925,35.7197,35.629,35.6834,130743.0
2018-06-07 14:30:00,39.32,39.35,39.26,39.3,174535.0,35.6744,35.7016,35.6199,35.6562,174535.0
2018-06-07 14:40:00,39.3,39.38,39.24,39.37,117297.0,35.6562,35.7288,35.6018,35.7197,117297.0
2018-06-07 14:50:00,39.37,39.38,39.31,39.34,127104.0,35.7197,35.7288,35.6653,35.6925,127104.0
2018-06-07 15:00:00,39.34,39.38,39.26,39.26,142479.0,35.6925,35.7288,35.6199,35.6199,142479.0
2018-06-07 15:10:00,39.26,39.34,39.26,39.33,99857.0,35.6199,35.6925,35.6199,35.6834,99857.0
2018-06-07 15:20:00,39.32,39.43,39.32,39.41,113059.0,35.6744,35.7742,35.6744,35.756,113059.0
2018-06-07 15:30:00,39.4,39.49,39.39,39.48,244491.0,35.7469,35.8286,35.7379,35.8195,244491.0
2018-06-07 15:40:00,39.48,39.5,39.38,39.4,354346.0,35.8195,35.8377,35.7288,35.7469,354346.0
2018-06-07 15:50:00,39.4,39.56,39.39,39.49,728292.0,35.7469,35.8921,35.7379,35.8286,728292.0
2018-06-08 09:30:00,39.04,39.52,38.96,39.36,718827.0,35.4203,35.8558,35.3477,35.7106,718827.0
2018-06-08 09:40:00,39.37,39.67,39.28,39.62,387458.0,35.7197,35.9919,35.6381,35.9465,387458.0
2018-06-08 09:50:00,39.62,39.79,39.62,39.74,311603.0,35.9465,36.1008,35.9465,36.0554,311603.0
2018-06-08 10:00:00,39.75,40.0,39.69,39.93,305558.0,36.0645,36.2913,36.0101,36.2278,305558.0
2018-06-08 10:10:00,39.93,40.05,39.82,39.85,380555.0,36.2278,36.3367,36.128,36.1552,380555.0
2018-06-08 10:20:00,39.85,39.9,39.7,39.8,282899.0,36.1552,36.2006,36.0191,36.1099,282899.0
2018-06-08 10:30:00,39.79,40.04,39.78,39.96,418419.0,36.1008,36.3276,36.0917,36.255,418419.0
2018-06-08 10:40:00,39.95,40.03,39.89,39.98,309224.0,36.2459,36.3185,36.1915,36.2732,309224.0
2018-06-08 10:50:00,39.98,40.19,39.98,40.12,262365.0,36.2732,36.4637,36.2732,36.4002,262365.0
2018-06-08 11:00:00,40.13,40.25,40.07,40.25,246686.0,36.4093,36.5181,36.3548,36.5181,246686.0
2018-06-08 11:10:00,40.25,40.28,40.12,40.18,149032.0,36.5181,36.5453,36.4002,36.4546,149032.0
2018-06-08 11:20:00,40.18,40.18,40.03,40.06,337636.0,36.4546,36.4546,36.3185,36.3457,337636.0
2018-06-08 11:30:00,40.06,40.14,40.01,40.06,143008.0,36.3457,36.4183,36.3004,36.3457,143008.0
2018-06-08 11:40:00,40.05,40.12,40.02,40.06,118480.0,36.3367,36.4002,36.3095,36.3457,118480.0
2018-06-08 11:50:00,40.05,40.14,40.04,40.14,206132.0,36.3367,36.4183,36.3276,36.4183,206132.0
2018-06-08 12:00:00,40.14,40.24,40.07,40.24,334968.0,36.4183,36.5091,36.3548,36.5091,334968.0
2018-06-08 12:10:00,40.24,40.26,40.12,40.16,173225.0,36.5091,36.5272,36.4002,36.4365,173225.0
2018-06-08 12:20:00,40.16,40.28,40.16,40.27,115561.0,36.4365,36.5453,36.4365,36.5363,115561.0
2018-06-08 12:30:00,40.27,40.35,40.26,40.32,196937.0,36.5363,36.6089,36.5272,36.5816,196937.0
2018-06-08 12:40:00,40.32,40.36,40.28,40.31,160755.0,36.5816,36.6179,36.5453,36.5726,160755.0
2018-06-08 12:50:00,40.31,40.34,40.28,40.31,226525.0,36.5726,36.5998,36.5453,36.5726,226525.0
2018-06-08 13:00:00,40.31,40.37,40.28,40.34,281669.0,36.5726,36.627,36.5453,36.5998,281669.0
2018-06-08 13:10:00,40.34,40.41,40.33,40.4,138281.0,36.5998,36.6633,36.5907,36.6542,138281.0
2018-06-08 13:20:00,40.4,40.4,40.27,40.29,119209.0,36.6542,36.6542,36.5363,36.5544,119209.0
2018-06-08 13:30:00,40.29,40.33,40.26,40.31,87068.0,36.5544,36.5907,36.5272,36.5726,87068.0
2018-06-08 13:40:00,40.32,40.33,40.26,40.31,96761.0,36.5816,36.5907,36.5272,36.5726,96761.0
2018-06-08 13:50:00,40.31,40.32,40.19,40.24,198377.0,36.5726,36.5816,36.4637,36.5091,198377.0
2018-06-08 14:00:00,40.25,40.27,40.2,40.22,203337.0,36.5181,36.5363,36.4728,36.4909,203337.0
2018-06-08 14:10:00,40.23,40.26,40.2,40.2,119229.0,36.5,36.5272,36.4728,36.4728,119229.0
2018-06-08 14:20:00,40.2,40.26,40.19,40.23,114155.0,36.4728,36.5272,36.4637,36.5,114155.0
2018-06-08 14:30:00,40.23,40.26,40.21,40.23,146323.0,36.5,36.5272,36.4818,36.5,146323.0
2018-06-08 14:40:00,40.22,40.27,40.21,40.24,143197.0,36.4909,36.5363,36.4818,36.5091,143197.0
2018-06-08 14:50:00,40.25,40.27,40.22,40.27,210120.0,36.5181,36.5363,36.4909,36.5363,210120.0
2018-06-08 15:00:00,40.27,40.28,40.15,40.15,238976.0,36.5363,36.5453,36.4274,36.4274,238976.0
2018-06-08 15:10:00,40.16,40.19,40.09,40.09,211877.0,36.4365,36.4637,36.373,36.373,211877.0
2018-06-08 15:20:00,40.1,40.13,40.03,40.08,406626.0,36.382,36.4093,36.3185,36.3639,406626.0
2018-06-08 15:30:00,40.07,40.18,40.07,40.17,197442.0,36.3548,36.4546,36.3548,36.4455,197442.0
2018-06-08 15:40:00,40.17,40.17,39.9,39.96,779374.0,36.4455,36.4455,36.2006,36.255,779374.0
2018-06-08 15:50:00,39.97,40.03,39.9,39.91,1115743.0,36.2641,36.3185,36.2006,36.2097,1115743.0
2018-06-11 09:30:00,40.07,40.08,39.23,39.52,947545.0,36.3548,36.3639,35.5927,35.8558,947545.0
2018-06-11 09:40:00,39.53,39.71,39.45,39.67,357236.0,35.8649,36.0282,35.7923,35.9919,357236.0
2018-06-11 09:50:00,39.68,39.83,39.67,39.83,224957.0,36.001,36.1371,35.9919,36.1371,224957.0
2018-06-11 10:00:00,39.83,39.9,39.77,39.84,248049.0,36.1371,36.2006,36.0826,36.1461,248049.0
2018-06-11 10:10:00,39.84,39.97,39.8,39.9,217456.0,36.1461,36.2641,36.1099,36.2006,217456.0
2018-06-11 10:20:00,39.89,39.95,39.8,39.83,264363.0,36.1915,36.2459,36.1099,36.1371,264363.0
2018-06-11 10:30:00,39.83,39.84,39.71,39.76,192676.0,36.1371,36.1461,36.0282,36.0736,192676.0
2018-06-11 10:40:00,39.75,39.83,39.71,39.74,135475.0,36.0645,36.1371,36.0282,36.0554,135475.0
2018-06-11 10:50:00,39.74,39.88,39.72,39.88,136517.0,36.0554,36.1824,36.0373,36.1824,136517.0
2018-06-11 11:00:00,39.89,39.9,39.79,39.86,191438.0,36.1915,36.2006,36.1008,36.1643,191438.0
2018-06-11 11:10:00,39.86,39.92,39.79,39.82,178519.0,36.1643,36.2187,36.1008,36.128,178519.0
2018-06-11 11:20:00,39.82,39.84,39.77,39.77,109174.0,36.128,36.1461,36.0826,36.0826,109174.0
2018-06-11 11:30:00,39.77,39.81,39.74,39.8,117336.0,36.0826,36.1189,36.0554,36.1099,117336.0
2018-06-11 11:40:00,39.8,39.84,39.77,39.79,100082.0,36.1099,36.1461,36.0826,36.1008,100082.0
2018-06-11 11:50:00,39.79,39.83,39.76,39.76,89054.0,36.1008,36.1371,36.0736,36.0736,89054.0
2018-06-11 12:00:00,39.76,39.81,39.72,39.73,108852.0,36.0736,36.1189,36.0373,36.0463,108852.0
2018-06-11 12:10:00,39.74,39.76,39.64,39.68,176708.0,36.0554,36.0736,35.9647,36.001,176708.0
2018-06-11 12:20:00,39.68,39.72,39.65,39.68,87271.0,36.001,36.0373,35.9738,36.001,87271.0
2018-06-11 12:30:00,39.68,39.69,39.57,39.59,96279.0,36.001,36.0101,35.9012,35.9193,96279.0
2018-06-11 12:40:00,39.59,39.62,39.54,39.54,90360.0,35.9193,35.9465,35.874,35.874,90360.0
2018-06-11 12:50:00,39.54,39.6,39.52,39.54,133994.0,35.874,35.9284,35.8558,35.874,133994.0
2018-06-11 13:00:00,39.54,39.61,39.5,39.61,114374.0,35.874,35.9375,35.8377,35.9375,114374.0
2018-06-11 13:10:00,39.61,39.66,39.59,39.62,130559.0,35.9375,35.9828,35.9193,35.9465,130559.0
2018-06-11 13:20:00,39.62,39.62,39.55,39.56,122491.0,35.9465,35.9465,35.883,35.8921,122491.0
2018-06-11 13:30:00,39.55,39.56,39.51,39.52,68394.0,35.883,35.8921,35.8467,35.8558,68394.0
2018-06-11 13:40:00,39.51,39.54,39.5,39.53,171467.0,35.8467,35.874,35.8377,35.8649,171467.0
2018-06-11 13:50:00,39.53,39.56,39.5,39.55,93310.0,35.8649,35.8921,35.8377,35.883,93310.0
2018-06-11 14:00:00,39.55,39.55,39.51,39.53,79547.0,35.883,35.883,35.8467,35.8649,79547.0
2018-06-11 14:10:00,39.53,39.54,39.43,39.47,188778.0,35.8649,35.874,35.7742,35.8104,188778.0
2018-06-11 14:20:00,39.46,39.47,39.42,39.43,85696.0,35.8014,35.8104,35.7651,35.7742,85696.0
2018-06-11 14:30:00,39.42,39.43,39.37,39.37,132535.0,35.7651,35.7742,35.7197,35.7197,132535.0
2018-06-11 14:40:00,39.37,39.42,39.36,39.38,133726.0,35.7197,35.7651,35.7106,35.7288,133726.0
2018-06-11 14:50:00,39.38,39.43,39.37,39.43,121736.0,35.7288,35.7742,35.7197,35.7742,121736.0
2018-06-11 15:00:00,39.44,39.55,39.43,39.55,146204.0,35.7832,35.883,35.7742,35.883,146204.0
2018-06-11 15:10:00,39.55,39.56,39.42,39.42,272853.0,35.883,35.8921,35.7651,35.7651,272853.0
2018-06-11 15:20:00,39.43,39.48,39.41,39.45,211991.0,35.7742,35.8195,35.756,35.7923,211991.0
2018-06-11 15:30:00,39.45,39.48,39.43,39.48,186702.0,35.7923,35.8195,35.7742,35.8195,186702.0
2018-06-11 15:40:00,39.48,39.52,39.47,39.51,362406.0,35.8195,35.8558,35.8104,35.8467,362406.0
2018-06-11 15:50:00,39.51,39.67,39.5,39.64,1013858.0,35.8467,35.9919,35.8377,35.9647,1013858.0
2018-06-12 09:30:00,39.86,40.04,39.72,39.79,793248.0,36.1643,36.3276,36.0373,36.1008,793248.0
2018-06-12 09:40:00,39.79,39.88,39.74,39.75,475248.0,36.1008,36.1824,36.0554,36.0645,475248.0
2018-06-12 09:50:00,39.74,39.93,39.7,39.9,471108.0,36.0554,36.2278,36.0191,36.2006,471108.0
2018-06-12 10:00:00,39.91,39.96,39.85,39.93,407466.0,36.2097,36.255,36.1552,36.2278,407466.0
2018-06-12 10:10:00,39.93,40.17,39.93,40.09,422667.0,36.2278,36.4455,36.2278,36.373,422667.0
2018-06-12 10:20:00,40.08,40.2,40.07,40.16,328981.0,36.3639,36.4728,36.3548,36.4365,328981.0
2018-06-12 10:30:00,40.16,40.29,40.16,40.26,253312.0,36.4365,36.5544,36.4365,36.5272,253312.0
2018-06-12 10:40:00,40.27,40.57,40.23,40.48,675096.0,36.5363,36.8085,36.5,36.7268,675096.0
2018-06-12 10:50:00,40.49,40.57,40.4,40.5,523294.0,36.7359,36.8085,36.6542,36.7449,523294.0
2018-06-12 11:00:00,40.5,40.79,40.49,40.76,457828.0,36.7449,37.0081,36.7359,36.9808,457828.0
2018-06-12 11:10:00,40.76,40.76,40.63,40.73,299367.0,36.9808,36.9808,36.8629,36.9536,299367.0
2018-06-12 11:20:00,40.73,40.85,40.72,40.84,291317.0,36.9536,37.0625,36.9446,37.0534,291317.0
2018-06-12 11:30:00,40.84,40.86,40.73,40.77,248898.0,37.0534,37.0716,36.9536,36.9899,248898.0
2018-06-12 11:40:00,40.77,40.85,40.71,40.76,200658.0,36.9899,37.0625,36.9355,36.9808,200658.0
2018-06-12 11:50:00,40.76,40.85,40.75,40.83,127649.0,36.9808,37.0625,36.9718,37.0444,127649.0
2018-06-12 12:00:00,40.84,40.94,40.83,40.94,298531.0,37.0534,37.1442,37.0444,37.1442,298531.0
2018-06-12 12:10:00,40.94,41.0,40.93,40.94,299877.0,37.1442,37.1986,37.1351,37.1442,299877.0
2018-06-12 12:20:00,40.95,41.0,40.84,40.99,226438.0,37.1532,37.1986,37.0534,37.1895,226438.0
2018-06-12 12:30:00,40.98,41.0,40.94,40.96,189160.0,37.1804,37.1986,37.1442,37.1623,189160.0
2018-06-12 12:40:00,40.97,40.97,40.9,40.91,576016.0,37.1714,37.1714,37.1079,37.1169,576016.0
2018-06-12 12:50:00,40.91,40.94,40.87,40.89,164299.0,37.1169,37.1442,37.0806,37.0988,164299.0
2018-06-12 13:00:00,40.88,40.89,40.82,40.87,101249.0,37.0897,37.0988,37.0353,37.0806,101249.0
2018-06-12 13:10:00,40.88,41.05,40.84,40.96,445806.0,37.0897,37.244,37.0534,37.1623,445806.0
2018-06-12 13:20:00,40.96,41.0,40.94,40.97,100623.0,37.1623,37.1986,37.1442,37.1714,100623.0
2018-06-12 13:30:00,40.97,41.0,40.93,40.96,139810.0,37.1714,37.1986,37.1351,37.1623,139810.0
2018-06-12 13:40:00,40.96,40.96,40.9,40.95,120002.0,37.1623,37.1623,37.1079,37.1532,120002.0
2018-06-12 13:50:00,40.96,41.08,40.95,41.06,229286.0,37.1623,37.2712,37.1532,37.253,229286.0
2018-06-12 14:00:00,41.06,41.18,41.05,41.17,229818.0,37.253,37.3619,37.244,37.3528,229818.0
2018-06-12 14:10:00,41.17,41.2,41.09,41.16,298445.0,37.3528,37.38,37.2802,37.3438,298445.0
2018-06-12 14:20:00,41.16,41.19,41.05,41.09,238983.0,37.3438,37.371,37.244,37.2802,238983.0
2018-06-12 14:30:00,41.09,41.13,41.03,41.08,216731.0,37.2802,37.3165,37.2258,37.2712,216731.0
2018-06-12 14:40:00,41.08,41.21,41.06,41.21,305014.0,37.2712,37.3891,37.253,37.3891,305014.0
2018-06-12 14:50:00,41.2,41.3,41.2,41.26,450997.0,37.38,37.4708,37.38,37.4345,450997.0
2018-06-12 15:00:00,41.26,41.3,41.19,41.29,318855.0,37.4345,37.4708,37.371,37.4617,318855.0
2018-06-12 15:10:00,41.29,41.3,41.18,41.19,254811.0,37.4617,37.4708,37.3619,37.371,254811.0
2018-06-12 15:20:00,41.18,41.32,41.14,41.3,272851.0,37.3619,37.4889,37.3256,37.4708,272851.0
2018-06-12 15:30:00,41.3,41.31,41.26,41.26,414336.0,37.4708,37.4798,37.4345,37.4345,414336.0
2018-06-12 15:40:00,41.26,41.33,41.23,41.33,637610.0,37.4345,37.498,37.4073,37.498,637610.0
2018-06-12 15:50:00,41.33,41.47,41.32,41.47,1381725.0,37.498,37.625,37.4889,37.625,1381725.0
2018-06-13 09:30:00,41.46,41.5,40.84,41.04,1246830.0,37.6159,37.6522,37.0534,37.2349,1246830.0
2018-06-13 09:40:00,41.04,41.08,40.56,40.99,608742.0,37.2349,37.2712,36.7994,37.1895,608742.0
2018-06-13 09:50:00,41.0,41.0,40.63,40.85,470613.0,37.1986,37.1986,36.8629,37.0625,470613.0
2018-06-13 10:00:00,40.85,41.18,40.83,41.17,475975.0,37.0625,37.3619,37.0444,37.3528,475975.0
2018-06-13 10:10:00,41.17,41.5,41.17,41.48,428879.0,37.3528,37.6522,37.3528,37.6341,428879.0
2018-06-13 10:20:00,41.49,41.57,41.37,41.45,524324.0,37.6432,37.7157,37.5343,37.6069,524324.0
2018-06-13 10:30:00,41.45,41.47,41.13,41.18,323197.0,37.6069,37.625,37.3165,37.3619,323197.0
2018-06-13 10:40:00,41.18,41.28,41.14,41.27,207781.0,37.3619,37.4526,37.3256,37.4436,207781.0
2018-06-13 10:50:00,41.27,41.39,41.21,41.26,215277.0,37.4436,37.5524,37.3891,37.4345,215277.0
2018-06-13 11:00:00,41.27,41.39,41.24,41.33,195189.0,37.4436,37.5524,37.4163,37.498,195189.0
2018-06-13 11:10:00,41.33,41.41,41.26,41.37,455276.0,37.498,37.5706,37.4345,37.5343,455276.0
2018-06-13 11:20:00,41.37,41.48,41.36,41.42,254682.0,37.5343,37.6341,37.5252,37.5796,254682.0
2018-06-13 11:30:00,41.43,41.69,41.42,41.69,548157.0,37.5887,37.8246,37.5796,37.8246,548157.0
2018-06-13 11:40:00,41.69,41.73,41.6,41.68,385183.0,37.8246,37.8609,37.743,37.8155,385183.0
2018-06-13 11:50:00,41.68,41.73,41.58,41.59,383160.0,37.8155,37.8609,37.7248,37.7339,383160.0
2018-06-13 12:00:00,41.58,41.63,41.57,41.59,322882.0,37.7248,37.7702,37.7157,37.7339,322882.0
2018-06-13 12:10:00,41.59,41.88,41.58,41.83,683064.0,37.7339,37.997,37.7248,37.9516,683064.0
2018-06-13 12:20:00,41.83,41.84,41.67,41.69,232206.0,37.9516,37.9607,37.8065,37.8246,232206.0
2018-06-13 12:30:00,41.7,41.71,41.65,41.71,198272.0,37.8337,37.8428,37.7883,37.8428,198272.0
2018-06-13 12:40:00,41.7,41.71,41.64,41.67,138155.0,37.8337,37.8428,37.7793,37.8065,138155.0
2018-06-13 12:50:00,41.66,41.66,41.59,41.6,130497.0,37.7974,37.7974,37.7339,37.743,130497.0
2018-06-13 13:00:00,41.59,41.72,41.57,41.64,339191.0,37.7339,37.8518,37.7157,37.7793,339191.0
2018-06-13 13:10:00,41.65,41.65,41.54,41.57,267250.0,37.7883,37.7883,37.6885,37.7157,267250.0
2018-06-13 13:20:00,41.57,41.62,41.55,41.56,131867.0,37.7157,37.7611,37.6976,37.7067,131867.0
2018-06-13 13:30:00,41.57,41.61,41.52,41.6,107578.0,37.7157,37.752,37.6704,37.743,107578.0
2018-06-13 13:40:00,41.59,41.6,41.52,41.53,123316.0,37.7339,37.743,37.6704,37.6795,123316.0
2018-06-13 13:50:00,41.52,41.58,41.49,41.52,191074.0,37.6704,37.7248,37.6432,37.6704,191074.0
2018-06-13 14:00:00,41.51,41.55,41.28,41.32,268603.0,37.6613,37.6976,37.4526,37.4889,268603.0
2018-06-13 14:10:00,41.31,41.43,41.27,41.35,405591.0,37.4798,37.5887,37.4436,37.5161,405591.0
2018-06-13 14:20:00,41.36,41.37,41.2,41.23,329691.0,37.5252,37.5343,37.38,37.4073,329691.0
2018-06-13 14:30:00,41.22,41.26,41.06,41.24,270000.0,37.3982,37.4345,37.253,37.4163,270000.0
2018-06-13 14:40:00,41.24,41.29,41.12,41.18,205256.0,37.4163,37.4617,37.3075,37.3619,205256.0
2018-06-13 14:50:00,41.17,41.39,41.17,41.38,182395.0,37.3528,37.5524,37.3528,37.5434,182395.0
2018-06-13 15:00:00,41.38,41.54,41.38,41.48,285853.0,37.5434,37.6885,37.5434,37.6341,285853.0
2018-06-13 15:10:00,41.48,41.54,41.42,41.47,175876.0,37.6341,37.6885,37.5796,37.625,175876.0
2018-06-13 15:20:00,41.48,41.5,41.31,41.35,185348.0,37.6341,37.6522,37.4798,37.5161,185348.0
2018-06-13 15:30:00,41.35,41.39,41.24,41.26,221005.0,37.5161,37.5524,37.4163,37.4345,221005.0
2018-06-13 15:40:00,41.26,41.3,41.17,41.17,372583.0,37.4345,37.4708,37.3528,37.3528,372583.0
2018-06-13 15:50:00,41.17,41.31,41.15,41.24,684984.0,37.3528,37.4798,37.3347,37.4163,684984.0
2018-06-14 09:30:00,41.23,42.26,41.11,42.25,1989192.0,37.4073,38.3418,37.2984,38.3327,1989192.0
2018-06-14 09:40:00,42.26,42.33,42.05,42.18,1223402.0,38.3418,38.4053,38.1512,38.2692,1223402.0
2018-06-14 09:50:00,42.18,42.46,42.15,42.29,1021474.0,38.2692,38.5232,38.242,38.369,1021474.0
2018-06-14 10:00:00,42.29,42.63,42.29,42.63,1714659.0,38.369,38.6775,38.369,38.6775,1714659.0
2018-06-14 10:10:00,42.64,42.79,42.6,42.72,790849.0,38.6865,38.8226,38.6502,38.7591,790849.0
2018-06-14 10:20:00,42.72,43.0,42.71,42.84,1211701.0,38.7591,39.0132,38.75,38.868,1211701.0
2018-06-14 10:30:00,42.85,42.91,42.67,42.74,818527.0,38.8771,38.9315,38.7138,38.7773,818527.0
2018-06-14 10:40:00,42.74,42.82,42.61,42.82,592668.0,38.7773,38.8498,38.6593,38.8498,592668.0
2018-06-14 10:50:00,42.82,42.92,42.69,42.73,579782.0,38.8498,38.9406,38.7319,38.7682,579782.0
2018-06-14 11:00:00,42.73,42.79,42.62,42.73,521545.0,38.7682,38.8226,38.6684,38.7682,521545.0
2018-06-14 11:10:00,42.73,42.85,42.69,42.77,381593.0,38.7682,38.8771,38.7319,38.8045,381593.0
2018-06-14 11:20:00,42.78,42.87,42.78,42.84,497105.0,38.8136,38.8952,38.8136,38.868,497105.0
2018-06-14 11:30:00,42.84,43.29,42.84,43.19,1140850.0,38.868,39.2763,38.868,39.1855,1140850.0
2018-06-14 11:40:00,43.19,43.29,43.02,43.26,423185.0,39.1855,39.2763,39.0313,39.249,423185.0
2018-06-14 11:50:00,43.26,43.45,43.23,43.43,576591.0,39.249,39.4214,39.2218,39.4033,576591.0
2018-06-14 12:00:00,43.44,43.45,43.29,43.32,451426.0,39.4124,39.4214,39.2763,39.3035,451426.0
2018-06-14 12:10:00,43.32,43.47,43.29,43.34,393729.0,39.3035,39.4396,39.2763,39.3216,393729.0
2018-06-14 12:20:00,43.34,43.44,43.3,43.37,292205.0,39.3216,39.4124,39.2853,39.3489,292205.0
2018-06-14 12:30:00,43.37,43.5,43.35,43.42,351810.0,39.3489,39.4668,39.3307,39.3942,351810.0
2018-06-14 12:40:00,43.43,43.43,43.31,43.41,352450.0,39.4033,39.4033,39.2944,39.3851,352450.0
2018-06-14 12:50:00,43.41,43.45,43.38,43.43,157062.0,39.3851,39.4214,39.3579,39.4033,157062.0
2018-06-14 13:00:00,43.44,43.64,43.39,43.63,352624.0,39.4124,39.5938,39.367,39.5847,352624.0
2018-06-14 13:10:00,43.64,43.8,43.63,43.73,372450.0,39.5938,39.739,39.5847,39.6755,372450.0
2018-06-14 13:20:00,43.73,43.75,43.62,43.68,300570.0,39.6755,39.6936,39.5757,39.6301,300570.0
2018-06-14 13:30:00,43.68,43.75,43.61,43.72,371070.0,39.6301,39.6936,39.5666,39.6664,371070.0
2018-06-14 13:40:00,43.71,43.79,43.66,43.77,238855.0,39.6573,39.7299,39.612,39.7118,238855.0
2018-06-14 13:50:00,43.77,43.89,43.74,43.8,327051.0,39.7118,39.8206,39.6845,39.739,327051.0
2018-06-14 14:00:00,43.8,43.82,43.74,43.75,333783.0,39.739,39.7571,39.6845,39.6936,333783.0
2018-06-14 14:10:00,43.74,43.75,43.65,43.7,440618.0,39.6845,39.6936,39.6029,39.6483,440618.0
2018-06-14 14:20:00,43.71,43.73,43.66,43.7,338314.0,39.6573,39.6755,39.612,39.6483,338314.0
2018-06-14 14:30:00,43.7,43.75,43.57,43.58,324055.0,39.6483,39.6936,39.5303,39.5394,324055.0
2018-06-14 14:40:00,43.58,43.68,43.48,43.48,541668.0,39.5394,39.6301,39.4487,39.4487,541668.0
2018-06-14 14:50:00,43.48,43.67,43.47,43.61,485419.0,39.4487,39.621,39.4396,39.5666,485419.0
2018-06-14 15:00:00,43.61,43.75,43.54,43.67,438233.0,39.5666,39.6936,39.5031,39.621,438233.0
2018-06-14 15:10:00,43.67,43.83,43.62,43.79,506581.0,39.621,39.7662,39.5757,39.7299,506581.0
2018-06-14 15:20:00,43.79,43.95,43.78,43.95,414675.0,39.7299,39.8751,39.7208,39.8751,414675.0
2018-06-14 15:30:00,43.95,43.96,43.8,43.86,590624.0,39.8751,39.8841,39.739,39.7934,590624.0
2018-06-14 15:40:00,43.86,43.9,43.77,43.85,669405.0,39.7934,39.8297,39.7118,39.7843,669405.0
2018-06-14 15:50:00,43.84,43.85,43.71,43.75,1603710.0,39.7753,39.7843,39.6573,39.6936,1603710.0
2018-06-15 09:30:00,42.81,42.92,42.05,42.78,2368304.0,38.8408,38.9406,38.1512,38.8136,2368304.0
2018-06-15 09:40:00,42.79,43.23,42.65,43.22,922750.0,38.8226,39.2218,38.6956,39.2128,922750.0
2018-06-15 09:50:00,43.22,43.88,43.1,43.83,1297306.0,39.2128,39.8116,39.1039,39.7662,1297306.0
2018-06-15 10:00:00,43.82,43.87,43.62,43.67,769295.0,39.7571,39.8025,39.5757,39.621,769295.0
2018-06-15 10:10:00,43.66,43.67,43.42,43.54,455844.0,39.612,39.621,39.3942,39.5031,455844.0
2018-06-15 10:20:00,43.54,43.7,43.52,43.52,293658.0,39.5031,39.6483,39.4849,39.4849,293658.0
2018-06-15 10:30:00,43.53,43.53,43.09,43.2,531656.0,39.494,39.494,39.0948,39.1946,531656.0
2018-06-15 10:40:00,43.2,43.48,43.18,43.47,461497.0,39.1946,39.4487,39.1765,39.4396,461497.0
2018-06-15 10:50:00,43.48,43.57,43.42,43.57,329721.0,39.4487,39.5303,39.3942,39.5303,329721.0
2018-06-15 11:00:00,43.57,43.61,43.37,43.49,274998.0,39.5303,39.5666,39.3489,39.4577,274998.0
2018-06-15 11:10:00,43.49,43.56,43.38,43.39,269179.0,39.4577,39.5212,39.3579,39.367,269179.0
2018-06-15 11:20:00,43.38,43.38,43.26,43.33,257402.0,39.3579,39.3579,39.249,39.3126,257402.0
2018-06-15 11:30:00,43.33,43.38,43.3,43.34,377048.0,39.3126,39.3579,39.2853,39.3216,377048.0
2018-06-15 11:40:00,43.34,43.47,43.33,43.41,256668.0,39.3216,39.4396,39.3126,39.3851,256668.0
2018-06-15 11:50:00,43.41,43.49,43.35,43.45,168858.0,39.3851,39.4577,39.3307,39.4214,168858.0
2018-06-15 12:00:00,43.45,43.5,43.41,43.42,139132.0,39.4214,39.4668,39.3851,39.3942,139132.0
2018-06-15 12:10:00,43.42,43.44,43.39,43.42,174360.0,39.3942,39.4124,39.367,39.3942,174360.0
2018-06-15 12:20:00,43.43,43.5,43.41,43.46,322245.0,39.4033,39.4668,39.3851,39.4305,322245.0
2018-06-15 12:30:00,43.46,43.54,43.46,43.53,147048.0,39.4305,39.5031,39.4305,39.494,147048.0
2018-06-15 12:40:00,43.54,43.55,43.43,43.52,124701.0,39.5031,39.5122,39.4033,39.4849,124701.0
2018-06-15 12:50:00,43.51,43.68,43.5,43.68,175223.0,39.4759,39.6301,39.4668,39.6301,175223.0
2018-06-15 13:00:00,43.69,43.75,43.65,43.66,370303.0,39.6392,39.6936,39.6029,39.612,370303.0
2018-06-15 13:10:00,43.66,43.67,43.53,43.54,159969.0,39.612,39.621,39.494,39.5031,159969.0
2018-06-15 13:20:00,43.54,43.6,43.53,43.59,114398.0,39.5031,39.5575,39.494,39.5485,114398.0
2018-06-15 13:30:00,43.59,43.59,43.5,43.58,145719.0,39.5485,39.5485,39.4668,39.5394,145719.0
2018-06-15 13:40:00,43.58,43.58,43.49,43.52,227726.0,39.5394,39.5394,39.4577,39.4849,227726.0
2018-06-15 13:50:00,43.52,43.59,43.5,43.57,127578.0,39.4849,39.5485,39.4668,39.5303,127578.0
2018-06-15 14:00:00,43.57,43.66,43.48,43.65,285903.0,39.5303,39.612,39.4487,39.6029,285903.0
2018-06-15 14:10:00,43.65,43.65,43.56,43.59,131096.0,39.6029,39.6029,39.5212,39.5485,131096.0
2018-06-15 14:20:00,43.6,43.65,43.58,43.61,177182.0,39.5575,39.6029,39.5394,39.5666,177182.0
2018-06-15 14:30:00,43.62,43.72,43.61,43.71,206543.0,39.5757,39.6664,39.5666,39.6573,206543.0
2018-06-15 14:40:00,43.71,43.72,43.65,43.66,130465.0,39.6573,39.6664,39.6029,39.612,130465.0
2018-06-15 14:50:00,43.66,43.72,43.65,43.71,182989.0,39.612,39.6664,39.6029,39.6573,182989.0
2018-06-15 15:00:00,43.72,43.74,43.68,43.69,229804.0,39.6664,39.6845,39.6301,39.6392,229804.0
2018-06-15 15:10:00,43.69,43.71,43.68,43.71,224329.0,39.6392,39.6573,39.6301,39.6573,224329.0
2018-06-15 15:20:00,43.72,43.72,43.57,43.64,328055.0,39.6664,39.6664,39.5303,39.5938,328055.0
2018-06-15 15:30:00,43.64,43.65,43.58,43.62,301540.0,39.5938,39.6029,39.5394,39.5757,301540.0
2018-06-15 15:40:00,43.61,43.76,43.61,43.74,567142.0,39.5666,39.7027,39.5666,39.6845,567142.0
2018-06-15 15:50:00,43.74,43.75,43.55,43.63,1350099.0,39.6845,39.6936,39.5122,39.5847,1350099.0
2018-06-18 09:30:00,45.04,45.07,43.66,44.65,6883306.0,40.864,40.8912,39.612,40.5102,6883306.0
2018-06-18 09:40:00,44.67,45.23,44.57,44.98,3469192.0,40.5283,41.0364,40.4376,40.8096,3469192.0
2018-06-18 09:50:00,44.98,45.21,44.77,44.8,1779529.0,40.8096,41.0183,40.619,40.6463,1779529.0
2018-06-18 10:00:00,44.79,45.0,44.53,44.78,1614110.0,40.6372,40.8277,40.4013,40.6281,1614110.0
2018-06-18 10:10:00,44.78,44.8,44.56,44.61,1291848.0,40.6281,40.6463,40.4285,40.4739,1291848.0
2018-06-18 10:20:00,44.61,44.63,44.28,44.29,1342694.0,40.4739,40.492,40.1745,40.1836,1342694.0
2018-06-18 10:30:00,44.28,44.56,44.28,44.44,871959.0,40.1745,40.4285,40.1745,40.3196,871959.0
2018-06-18 10:40:00,44.45,44.79,44.45,44.79,1020922.0,40.3287,40.6372,40.3287,40.6372,1020922.0
2018-06-18 10:50:00,44.79,44.85,44.66,44.78,1017424.0,40.6372,40.6916,40.5192,40.6281,1017424.0
2018-06-18 11:00:00,44.79,44.81,44.5,44.57,652530.0,40.6372,40.6553,40.3741,40.4376,652530.0
2018-06-18 11:10:00,44.57,44.6,44.41,44.41,707950.0,40.4376,40.4648,40.2924,40.2924,707950.0
2018-06-18 11:20:00,44.41,44.55,44.3,44.44,580454.0,40.2924,40.4194,40.1926,40.3196,580454.0
2018-06-18 11:30:00,44.44,44.47,44.35,44.36,442925.0,40.3196,40.3469,40.238,40.2471,442925.0
2018-06-18 11:40:00,44.37,44.37,43.92,43.94,963427.0,40.2561,40.2561,39.8479,39.866,963427.0
2018-06-18 11:50:00,43.94,44.2,43.93,43.97,619995.0,39.866,40.1019,39.8569,39.8932,619995.0
2018-06-18 12:00:00,43.97,44.01,43.82,43.84,540558.0,39.8932,39.9295,39.7571,39.7753,540558.0
2018-06-18 12:10:00,43.84,43.88,43.75,43.78,462065.0,39.7753,39.8116,39.6936,39.7208,462065.0
2018-06-18 12:20:00,43.78,43.8,43.58,43.62,629724.0,39.7208,39.739,39.5394,39.5757,629724.0
2018-06-18 12:30:00,43.61,43.81,43.4,43.77,1111824.0,39.5666,39.7481,39.3761,39.7118,1111824.0
2018-06-18 12:40:00,43.76,43.78,43.59,43.69,515148.0,39.7027,39.7208,39.5485,39.6392,515148.0
2018-06-18 12:50:00,43.69,43.92,43.6,43.8,1246581.0,39.6392,39.8479,39.5575,39.739,1246581.0
2018-06-18 13:00:00,43.79,43.8,43.55,43.73,608371.0,39.7299,39.739,39.5122,39.6755,608371.0
2018-06-18 13:10:00,43.72,43.72,43.38,43.47,553861.0,39.6664,39.6664,39.3579,39.4396,553861.0
2018-06-18 13:20:00,43.49,43.52,43.12,43.18,991165.0,39.4577,39.4849,39.122,39.1765,991165.0
2018-06-18 13:30:00,43.18,43.62,43.17,43.54,614527.0,39.1765,39.5757,39.1674,39.5031,614527.0
2018-06-18 13:40:00,43.54,43.72,43.48,43.7,516746.0,39.5031,39.6664,39.4487,39.6483,516746.0
2018-06-18 13:50:00,43.69,43.92,43.69,43.86,876494.0,39.6392,39.8479,39.6392,39.7934,876494.0
2018-06-18 14:00:00,43.86,43.89,43.58,43.85,774552.0,39.7934,39.8206,39.5394,39.7843,774552.0
2018-06-18 14:10:00,43.85,43.97,43.68,43.79,653250.0,39.7843,39.8932,39.6301,39.7299,653250.0
2018-06-18 14:20:00,43.78,43.79,43.62,43.63,413808.0,39.7208,39.7299,39.5757,39.5847,413808.0
2018-06-18 14:30:00,43.63,43.72,43.63,43.67,248203.0,39.5847,39.6664,39.5847,39.621,248203.0
2018-06-18 14:40:00,43.66,43.74,43.64,43.7,309271.0,39.612,39.6845,39.5938,39.6483,309271.0
2018-06-18 14:50:00,43.7,43.8,43.63,43.75,299532.0,39.6483,39.739,39.5847,39.6936,299532.0
2018-06-18 15:00:00,43.75,43.84,43.73,43.82,291764.0,39.6936,39.7753,39.6755,39.7571,291764.0
2018-06-18 15:10:00,43.82,43.83,43.72,43.78,347581.0,39.7571,39.7662,39.6664,39.7208,347581.0
2018-06-18 15:20:00,43.78,43.81,43.66,43.67,456893.0,39.7208,39.7481,39.612,39.621,456893.0
2018-06-18 15:30:00,43.66,43.69,43.55,43.63,563485.0,39.612,39.6392,39.5122,39.5847,563485.0
2018-06-18 15:40:00,43.62,43.72,43.61,43.71,571221.0,39.5757,39.6664,39.5666,39.6573,571221.0
2018-06-18 15:50:00,43.71,43.92,43.7,43.76,2035751.0,39.6573,39.8479,39.6483,39.7027,2035751.0
2018-06-19 09:30:00,42.0,42.37,41.44,42.0,3600395.0,38.1059,38.4416,37.5978,38.1059,3600395.0
2018-06-19 09:40:00,42.0,42.15,41.71,42.14,1948242.0,38.1059,38.242,37.8428,38.2329,1948242.0
2018-06-19 09:50:00,42.14,42.22,41.16,41.3,1752327.0,38.2329,38.3055,37.3438,37.4708,1752327.0
2018-06-19 10:00:00,41.31,41.49,40.89,41.22,1793183.0,37.4798,37.6432,37.0988,37.3982,1793183.0
2018-06-19 10:10:00,41.21,41.53,41.14,41.49,989185.0,37.3891,37.6795,37.3256,37.6432,989185.0
2018-06-19 10:20:00,41.49,41.58,41.32,41.38,836254.0,37.6432,37.7248,37.4889,37.5434,836254.0
2018-06-19 10:30:00,41.38,41.48,41.18,41.18,618171.0,37.5434,37.6341,37.3619,37.3619,618171.0
2018-06-19 10:40:00,41.18,41.46,41.1,41.45,549007.0,37.3619,37.6159,37.2893,37.6069,549007.0
2018-06-19 10:50:00,41.44,41.55,41.31,41.46,496775.0,37.5978,37.6976,37.4798,37.6159,496775.0
2018-06-19 11:00:00,41.44,41.46,41.21,41.3,521392.0,37.5978,37.6159,37.3891,37.4708,521392.0
2018-06-19 11:10:00,41.3,41.38,41.24,41.33,448429.0,37.4708,37.5434,37.4163,37.498,448429.0
2018-06-19 11:20:00,41.33,41.49,41.32,41.46,448241.0,37.498,37.6432,37.4889,37.6159,448241.0
2018-06-19 11:30:00,41.46,41.7,41.46,41.62,479567.0,37.6159,37.8337,37.6159,37.7611,479567.0
2018-06-19 11:40:00,41.62,41.77,41.54,41.73,359247.0,37.7611,37.8972,37.6885,37.8609,359247.0
2018-06-19 11:50:00,41.73,41.97,41.73,41.87,552085.0,37.8609,38.0787,37.8609,37.9879,552085.0
2018-06-19 12:00:00,41.87,41.95,41.82,41.9,366024.0,37.9879,38.0605,37.9426,38.0151,366024.0
2018-06-19 12:10:00,41.9,41.92,41.66,41.71,375260.0,38.0151,38.0333,37.7974,37.8428,375260.0
2018-06-19 12:20:00,41.71,41.76,41.65,41.66,220047.0,37.8428,37.8881,37.7883,37.7974,220047.0
2018-06-19 12:30:00,41.66,41.67,41.58,41.59,241063.0,37.7974,37.8065,37.7248,37.7339,241063.0
2018-06-19 12:40:00,41.59,41.6,41.51,41.52,207501.0,37.7339,37.743,37.6613,37.6704,207501.0
2018-06-19 12:50:00,41.52,41.63,41.5,41.63,198852.0,37.6704,37.7702,37.6522,37.7702,198852.0
2018-06-19 13:00:00,41.63,41.67,41.56,41.57,189117.0,37.7702,37.8065,37.7067,37.7157,189117.0
2018-06-19 13:10:00,41.57,41.67,41.55,41.61,279267.0,37.7157,37.8065,37.6976,37.752,279267.0
2018-06-19 13:20:00,41.61,41.61,41.4,41.45,382717.0,37.752,37.752,37.5615,37.6069,382717.0
2018-06-19 13:30:00,41.45,41.45,41.33,41.39,319537.0,37.6069,37.6069,37.498,37.5524,319537.0
2018-06-19 13:40:00,41.39,41.45,41.37,41.41,171348.0,37.5524,37.6069,37.5343,37.5706,171348.0
2018-06-19 13:50:00,41.41,41.53,41.38,41.41,282919.0,37.5706,37.6795,37.5434,37.5706,282919.0
2018-06-19 14:00:00,41.4,41.5,41.4,41.48,165600.0,37.5615,37.6522,37.5615,37.6341,165600.0
2018-06-19 14:10:00,41.47,41.5,41.44,41.49,199302.0,37.625,37.6522,37.5978,37.6432,199302.0
2018-06-19 14:20:00,41.48,41.5,41.35,41.36,340742.0,37.6341,37.6522,37.5161,37.5252,340742.0
2018-06-19 14:30:00,41.36,41.66,41.36,41.63,381152.0,37.5252,37.7974,37.5252,37.7702,381152.0
2018-06-19 14:40:00,41.63,41.7,41.6,41.64,323449.0,37.7702,37.8337,37.743,37.7793,323449.0
2018-06-19 14:50:00,41.65,41.75,41.64,41.72,311259.0,37.7883,37.8791,37.7793,37.8518,311259.0
2018-06-19 15:00:00,41.72,41.73,41.63,41.68,348417.0,37.8518,37.8609,37.7702,37.8155,348417.0
2018-06-19 15:10:00,41.68,41.72,41.67,41.71,292186.0,37.8155,37.8518,37.8065,37.8428,292186.0
2018-06-19 15:20:00,41.71,41.77,41.63,41.67,473878.0,37.8428,37.8972,37.7702,37.8065,473878.0
2018-06-19 15:30:00,41.67,41.77,41.62,41.77,485998.0,37.8065,37.8972,37.7611,37.8972,485998.0
2018-06-19 15:40:00,41.77,41.83,41.73,41.77,732096.0,37.8972,37.9516,37.8609,37.8972,732096.0
2018-06-19 15:50:00,41.77,41.95,41.77,41.89,1604695.0,37.8972,38.0605,37.8972,38.0061,1604695.0
2018-06-20 09:30:00,42.66,42.72,41.91,41.94,2196069.0,38.7047,38.7591,38.0242,38.0514,2196069.0
2018-06-20 09:40:00,41.93,42.09,41.7,41.82,735134.0,38.0424,38.1875,37.8337,37.9426,735134.0
2018-06-20 09:50:00,41.82,41.99,41.8,41.83,569235.0,37.9426,38.0968,37.9244,37.9516,569235.0
2018-06-20 10:00:00,41.83,41.93,41.74,41.8,689705.0,37.9516,38.0424,37.87,37.9244,689705.0
2018-06-20 10:10:00,41.8,41.83,41.54,41.73,617413.0,37.9244,37.9516,37.6885,37.8609,617413.0
2018-06-20 10:20:00,41.73,41.75,41.56,41.65,459294.0,37.8609,37.8791,37.7067,37.7883,459294.0
2018-06-20 10:30:00,41.64,41.71,41.56,41.6,506192.0,37.7793,37.8428,37.7067,37.743,506192.0
2018-06-20 10:40:00,41.6,41.65,41.36,41.64,468082.0,37.743,37.7883,37.5252,37.7793,468082.0
2018-06-20 10:50:00,41.64,41.71,41.54,41.59,365081.0,37.7793,37.8428,37.6885,37.7339,365081.0
2018-06-20 11:00:00,41.6,41.65,41.52,41.59,238512.0,37.743,37.7883,37.6704,37.7339,238512.0
2018-06-20 11:10:00,41.59,41.6,41.49,41.55,282471.0,37.7339,37.743,37.6432,37.6976,282471.0
2018-06-20 11:20:00,41.56,41.64,41.55,41.62,368219.0,37.7067,37.7793,37.6976,37.7611,368219.0
2018-06-20 11:30:00,41.62,41.66,41.52,41.52,275535.0,37.7611,37.7974,37.6704,37.6704,275535.0
2018-06-20 11:40:00,41.53,41.64,41.45,41.64,368160.0,37.6795,37.7793,37.6069,37.7793,368160.0
2018-06-20 11:50:00,41.64,41.71,41.59,41.7,185100.0,37.7793,37.8428,37.7339,37.8337,185100.0
2018-06-20 12:00:00,41.69,41.71,41.62,41.67,172944.0,37.8246,37.8428,37.7611,37.8065,172944.0
2018-06-20 12:10:00,41.67,41.7,41.65,41.68,81901.0,37.8065,37.8337,37.7883,37.8155,81901.0
2018-06-20 12:20:00,41.67,41.75,41.66,41.69,134890.0,37.8065,37.8791,37.7974,37.8246,134890.0
2018-06-20 12:30:00,41.69,41.72,41.66,41.71,102058.0,37.8246,37.8518,37.7974,37.8428,102058.0
2018-06-20 12:40:00,41.71,41.76,41.68,41.71,219097.0,37.8428,37.8881,37.8155,37.8428,219097.0
2018-06-20 12:50:00,41.72,41.75,41.67,41.69,163622.0,37.8518,37.8791,37.8065,37.8246,163622.0
2018-06-20 13:00:00,41.69,41.74,41.66,41.66,220692.0,37.8246,37.87,37.7974,37.7974,220692.0
2018-06-20 13:10:00,41.66,41.68,41.62,41.65,317488.0,37.7974,37.8155,37.7611,37.7883,317488.0
2018-06-20 13:20:00,41.64,41.65,41.46,41.5,249669.0,37.7793,37.7883,37.6159,37.6522,249669.0
2018-06-20 13:30:00,41.51,41.61,41.49,41.51,234822.0,37.6613,37.752,37.6432,37.6613,234822.0
2018-06-20 13:40:00,41.52,41.55,41.47,41.51,226304.0,37.6704,37.6976,37.625,37.6613,226304.0
2018-06-20 13:50:00,41.51,41.53,41.48,41.5,127126.0,37.6613,37.6795,37.6341,37.6522,127126.0
2018-06-20 14:00:00,41.5,41.59,41.45,41.57,194387.0,37.6522,37.7339,37.6069,37.7157,194387.0
2018-06-20 14:10:00,41.56,41.62,41.5,41.59,129731.0,37.7067,37.7611,37.6522,37.7339,129731.0
2018-06-20 14:20:00,41.58,41.66,41.58,41.62,162685.0,37.7248,37.7974,37.7248,37.7611,162685.0
2018-06-20 14:30:00,41.62,41.7,41.62,41.7,251105.0,37.7611,37.8337,37.7611,37.8337,251105.0
2018-06-20 14:40:00,41.7,41.72,41.61,41.63,211791.0,37.8337,37.8518,37.752,37.7702,211791.0
2018-06-20 14:50:00,41.63,41.64,41.57,41.59,134256.0,37.7702,37.7793,37.7157,37.7339,134256.0
2018-06-20 15:00:00,41.59,41.67,41.58,41.64,174352.0,37.7339,37.8065,37.7248,37.7793,174352.0
2018-06-20 15:10:00,41.64,41.65,41.6,41.63,120213.0,37.7793,37.7883,37.743,37.7702,120213.0
2018-06-20 15:20:00,41.63,41.63,41.6,41.61,142053.0,37.7702,37.7702,37.743,37.752,142053.0
2018-06-20 15:30:00,41.61,41.66,41.56,41.57,185118.0,37.752,37.7974,37.7067,37.7157,185118.0
2018-06-20 15:40:00,41.56,41.61,41.5,41.61,458244.0,37.7067,37.752,37.6522,37.752,458244.0
2018-06-20 15:50:00,41.61,41.71,41.6,41.67,993637.0,37.752,37.8428,37.743,37.8065,993637.0
2018-06-21 09:30:00,41.47,41.59,41.25,41.3,998825.0,37.625,37.7339,37.4254,37.4708,998825.0
2018-06-21 09:40:00,41.29,41.36,41.12,41.29,456372.0,37.4617,37.5252,37.3075,37.4617,456372.0
2018-06-21 09:50:00,41.29,41.38,41.17,41.19,369521.0,37.4617,37.5434,37.3528,37.371,369521.0
2018-06-21 10:00:00,41.19,41.22,40.77,40.83,789657.0,37.371,37.3982,36.9899,37.0444,789657.0
2018-06-21 10:10:00,40.84,41.13,40.65,40.71,571186.0,37.0534,37.3165,36.881,36.9355,571186.0
2018-06-21 10:20:00,40.69,40.78,40.41,40.68,870398.0,36.9173,36.999,36.6633,36.9083,870398.0
2018-06-21 10:30:00,40.69,40.93,40.65,40.77,461104.0,36.9173,37.1351,36.881,36.9899,461104.0
2018-06-21 10:40:00,40.77,40.85,40.68,40.77,283513.0,36.9899,37.0625,36.9083,36.9899,283513.0
2018-06-21 10:50:00,40.77,40.8,40.67,40.68,318739.0,36.9899,37.0171,36.8992,36.9083,318739.0
2018-06-21 11:00:00,40.67,40.75,40.58,40.61,352862.0,36.8992,36.9718,36.8175,36.8448,352862.0
2018-06-21 11:10:00,40.62,40.76,40.61,40.73,263378.0,36.8538,36.9808,36.8448,36.9536,263378.0
2018-06-21 11:20:00,40.74,40.85,40.68,40.75,378865.0,36.9627,37.0625,36.9083,36.9718,378865.0
2018-06-21 11:30:00,40.75,40.78,40.65,40.75,216089.0,36.9718,36.999,36.881,36.9718,216089.0
2018-06-21 11:40:00,40.75,40.91,40.7,40.87,248708.0,36.9718,37.1169,36.9264,37.0806,248708.0
2018-06-21 11:50:00,40.87,40.9,40.74,40.8,237586.0,37.0806,37.1079,36.9627,37.0171,237586.0
2018-06-21 12:00:00,40.8,40.89,40.75,40.83,197343.0,37.0171,37.0988,36.9718,37.0444,197343.0
2018-06-21 12:10:00,40.82,40.83,40.69,40.74,159450.0,37.0353,37.0444,36.9173,36.9627,159450.0
2018-06-21 12:20:00,40.75,40.78,40.68,40.69,98902.0,36.9718,36.999,36.9083,36.9173,98902.0
2018-06-21 12:30:00,40.68,40.71,40.58,40.63,309373.0,36.9083,36.9355,36.8175,36.8629,309373.0
2018-06-21 12:40:00,40.62,40.68,40.62,40.67,106199.0,36.8538,36.9083,36.8538,36.8992,106199.0
2018-06-21 12:50:00,40.67,40.69,40.61,40.64,154429.0,36.8992,36.9173,36.8448,36.872,154429.0
2018-06-21 13:00:00,40.64,40.64,40.54,40.61,265359.0,36.872,36.872,36.7812,36.8448,265359.0
2018-06-21 13:10:00,40.61,40.72,40.6,40.71,96884.0,36.8448,36.9446,36.8357,36.9355,96884.0
2018-06-21 13:20:00,40.71,40.79,40.69,40.76,135873.0,36.9355,37.0081,36.9173,36.9808,135873.0
2018-06-21 13:30:00,40.76,40.81,40.75,40.76,103538.0,36.9808,37.0262,36.9718,36.9808,103538.0
2018-06-21 13:40:00,40.76,40.78,40.64,40.71,191543.0,36.9808,36.999,36.872,36.9355,191543.0
2018-06-21 13:50:00,40.7,40.74,40.62,40.69,178460.0,36.9264,36.9627,36.8538,36.9173,178460.0
2018-06-21 14:00:00,40.69,40.73,40.64,40.71,144665.0,36.9173,36.9536,36.872,36.9355,144665.0
2018-06-21 14:10:00,40.72,40.76,40.69,40.71,154337.0,36.9446,36.9808,36.9173,36.9355,154337.0
2018-06-21 14:20:00,40.72,40.78,40.71,40.73,189297.0,36.9446,36.999,36.9355,36.9536,189297.0
2018-06-21 14:30:00,40.73,40.9,40.72,40.88,202518.0,36.9536,37.1079,36.9446,37.0897,202518.0
2018-06-21 14:40:00,40.89,40.98,40.87,40.98,154812.0,37.0988,37.1804,37.0806,37.1804,154812.0
2018-06-21 14:50:00,40.98,41.01,40.9,40.94,301949.0,37.1804,37.2077,37.1079,37.1442,301949.0
2018-06-21 15:00:00,40.93,41.06,40.92,40.98,415635.0,37.1351,37.253,37.126,37.1804,415635.0
2018-06-21 15:10:00,40.98,40.98,40.87,40.91,140216.0,37.1804,37.1804,37.0806,37.1169,140216.0
2018-06-21 15:20:00,40.91,40.98,40.83,40.95,173751.0,37.1169,37.1804,37.0444,37.1532,173751.0
2018-06-21 15:30:00,40.95,40.95,40.83,40.83,226459.0,37.1532,37.1532,37.0444,37.0444,226459.0
2018-06-21 15:40:00,40.83,40.83,40.71,40.82,318465.0,37.0444,37.0444,36.9355,37.0353,318465.0
2018-06-21 15:50:00,40.81,40.9,40.79,40.82,721516.0,37.0262,37.1079,37.0081,37.0353,721516.0
2018-06-22 09:30:00,41.14,41.18,40.53,40.68,768873.0,37.3256,37.3619,36.7722,36.9083,768873.0
2018-06-22 09:40:00,40.68,40.71,40.37,40.5,316245.0,36.9083,36.9355,36.627,36.7449,316245.0
2018-06-22 09:50:00,40.49,40.68,40.41,40.48,269381.0,36.7359,36.9083,36.6633,36.7268,269381.0
2018-06-22 10:00:00,40.49,40.79,40.44,40.77,178811.0,36.7359,37.0081,36.6905,36.9899,178811.0
2018-06-22 10:10:00,40.77,40.95,40.69,40.9,237339.0,36.9899,37.1532,36.9173,37.1079,237339.0
2018-06-22 10:20:00,40.9,40.91,40.7,40.83,362346.0,37.1079,37.1169,36.9264,37.0444,362346.0
2018-06-22 10:30:00,40.82,40.88,40.68,40.69,313758.0,37.0353,37.0897,36.9083,36.9173,313758.0
2018-06-22 10:40:00,40.68,40.72,40.61,40.65,146615.0,36.9083,36.9446,36.8448,36.881,146615.0
2018-06-22 10:50:00,40.65,40.77,40.64,40.74,187402.0,36.881,36.9899,36.872,36.9627,187402.0
2018-06-22 11:00:00,40.73,40.86,40.66,40.84,213841.0,36.9536,37.0716,36.8901,37.0534,213841.0
2018-06-22 11:10:00,40.83,40.85,40.68,40.78,123913.0,37.0444,37.0625,36.9083,36.999,123913.0
2018-06-22 11:20:00,40.78,40.84,40.7,40.83,158560.0,36.999,37.0534,36.9264,37.0444,158560.0
2018-06-22 11:30:00,40.82,40.83,40.75,40.77,132748.0,37.0353,37.0444,36.9718,36.9899,132748.0
2018-06-22 11:40:00,40.77,40.9,40.75,40.89,101840.0,36.9899,37.1079,36.9718,37.0988,101840.0
2018-06-22 11:50:00,40.89,40.92,40.82,40.84,141858.0,37.0988,37.126,37.0353,37.0534,141858.0
2018-06-22 12:00:00,40.84,40.88,40.82,40.86,125674.0,37.0534,37.0897,37.0353,37.0716,125674.0
2018-06-22 12:10:00,40.86,40.88,40.77,40.8,127037.0,37.0716,37.0897,36.9899,37.0171,127037.0
2018-06-22 12:20:00,40.79,40.79,40.73,40.74,76655.0,37.0081,37.0081,36.9536,36.9627,76655.0
2018-06-22 12:30:00,40.73,40.74,40.68,40.7,95321.0,36.9536,36.9627,36.9083,36.9264,95321.0
2018-06-22 12:40:00,40.71,40.79,40.68,40.74,77923.0,36.9355,37.0081,36.9083,36.9627,77923.0
2018-06-22 12:50:00,40.75,40.76,40.68,40.72,95399.0,36.9718,36.9808,36.9083,36.9446,95399.0
2018-06-22 13:00:00,40.73,40.95,40.72,40.95,127916.0,36.9536,37.1532,36.9446,37.1532,127916.0
2018-06-22 13:10:00,40.96,41.02,40.92,40.94,187647.0,37.1623,37.2167,37.126,37.1442,187647.0
2018-06-22 13:20:00,40.95,41.15,40.95,41.13,367090.0,37.1532,37.3347,37.1532,37.3165,367090.0
2018-06-22 13:30:00,41.13,41.19,41.0,41.04,252276.0,37.3165,37.371,37.1986,37.2349,252276.0
2018-06-22 13:40:00,41.04,41.08,41.01,41.06,117539.0,37.2349,37.2712,37.2077,37.253,117539.0
2018-06-22 13:50:00,41.06,41.1,41.02,41.02,99935.0,37.253,37.2893,37.2167,37.2167,99935.0
2018-06-22 14:00:00,41.02,41.04,40.97,41.02,131725.0,37.2167,37.2349,37.1714,37.2167,131725.0
2018-06-22 14:10:00,41.02,41.07,41.01,41.02,89297.0,37.2167,37.2621,37.2077,37.2167,89297.0
2018-06-22 14:20:00,41.02,41.04,40.96,40.97,159164.0,37.2167,37.2349,37.1623,37.1714,159164.0
2018-06-22 14:30:00,40.96,41.01,40.93,40.97,141384.0,37.1623,37.2077,37.1351,37.1714,141384.0
2018-06-22 14:40:00,40.97,40.98,40.91,40.96,110861.0,37.1714,37.1804,37.1169,37.1623,110861.0
2018-06-22 14:50:00,40.97,41.05,40.95,40.96,226198.0,37.1714,37.244,37.1532,37.1623,226198.0
2018-06-22 15:00:00,40.96,40.97,40.89,40.89,102471.0,37.1623,37.1714,37.0988,37.0988,102471.0
2018-06-22 15:10:00,40.89,40.9,40.82,40.83,109875.0,37.0988,37.1079,37.0353,37.0444,109875.0
2018-06-22 15:20:00,40.83,40.9,40.83,40.88,98812.0,37.0444,37.1079,37.0444,37.0897,98812.0
2018-06-22 15:30:00,40.87,40.87,40.8,40.85,244146.0,37.0806,37.0806,37.0171,37.0625,244146.0
2018-06-22 15:40:00,40.86,40.87,40.82,40.84,242607.0,37.0716,37.0806,37.0353,37.0534,242607.0
2018-06-22 15:50:00,40.84,40.89,40.81,40.82,637670.0,37.0534,37.0988,37.0262,37.0353,637670.0
2018-06-25 09:30:00,39.94,40.0,39.14,39.21,1618563.0,36.2369,36.2913,35.511,35.5746,1618563.0
2018-06-25 09:40:00,39.21,39.55,39.17,39.39,616542.0,35.5746,35.883,35.5383,35.7379,616542.0
2018-06-25 09:50:00,39.39,39.68,39.32,39.59,405318.0,35.7379,36.001,35.6744,35.9193,405318.0
2018-06-25 10:00:00,39.59,39.66,39.06,39.14,703530.0,35.9193,35.9828,35.4385,35.511,703530.0
2018-06-25 10:10:00,39.13,39.14,38.8,38.84,1323158.0,35.502,35.511,35.2026,35.2389,1323158.0
2018-06-25 10:20:00,38.84,39.2,38.84,39.18,676883.0,35.2389,35.5655,35.2389,35.5473,676883.0
2018-06-25 10:30:00,39.18,39.41,39.08,39.34,515681.0,35.5473,35.756,35.4566,35.6925,515681.0
2018-06-25 10:40:00,39.33,39.55,39.28,39.52,440979.0,35.6834,35.883,35.6381,35.8558,440979.0
2018-06-25 10:50:00,39.53,39.67,39.37,39.45,422635.0,35.8649,35.9919,35.7197,35.7923,422635.0
2018-06-25 11:00:00,39.45,39.47,39.2,39.25,295279.0,35.7923,35.8104,35.5655,35.6108,295279.0
2018-06-25 11:10:00,39.24,39.29,39.14,39.17,277225.0,35.6018,35.6471,35.511,35.5383,277225.0
2018-06-25 11:20:00,39.18,39.22,39.06,39.09,320850.0,35.5473,35.5836,35.4385,35.4657,320850.0
2018-06-25 11:30:00,39.09,39.3,39.05,39.17,329130.0,35.4657,35.6562,35.4294,35.5383,329130.0
2018-06-25 11:40:00,39.18,39.32,39.17,39.3,269317.0,35.5473,35.6744,35.5383,35.6562,269317.0
2018-06-25 11:50:00,39.3,39.38,39.25,39.28,221596.0,35.6562,35.7288,35.6108,35.6381,221596.0
2018-06-25 12:00:00,39.29,39.32,39.14,39.16,221091.0,35.6471,35.6744,35.511,35.5292,221091.0
2018-06-25 12:10:00,39.15,39.21,38.97,39.04,500615.0,35.5201,35.5746,35.3568,35.4203,500615.0
2018-06-25 12:20:00,39.04,39.12,38.95,39.07,173297.0,35.4203,35.4929,35.3387,35.4475,173297.0
2018-06-25 12:30:00,39.08,39.09,38.95,39.0,242602.0,35.4566,35.4657,35.3387,35.384,242602.0
2018-06-25 12:40:00,39.0,39.12,38.98,39.07,232640.0,35.384,35.4929,35.3659,35.4475,232640.0
2018-06-25 12:50:00,39.07,39.24,39.04,39.24,247773.0,35.4475,35.6018,35.4203,35.6018,247773.0
2018-06-25 13:00:00,39.24,39.25,39.1,39.16,338275.0,35.6018,35.6108,35.4748,35.5292,338275.0
2018-06-25 13:10:00,39.16,39.17,39.01,39.08,192909.0,35.5292,35.5383,35.3931,35.4566,192909.0
2018-06-25 13:20:00,39.07,39.12,39.03,39.05,192490.0,35.4475,35.4929,35.4112,35.4294,192490.0
2018-06-25 13:30:00,39.04,39.16,39.03,39.14,152372.0,35.4203,35.5292,35.4112,35.511,152372.0
2018-06-25 13:40:00,39.15,39.28,39.13,39.25,245575.0,35.5201,35.6381,35.502,35.6108,245575.0
2018-06-25 13:50:00,39.24,39.27,39.14,39.18,230666.0,35.6018,35.629,35.511,35.5473,230666.0
2018-06-25 14:00:00,39.18,39.21,39.09,39.1,134589.0,35.5473,35.5746,35.4657,35.4748,134589.0
2018-06-25 14:10:00,39.1,39.14,39.06,39.09,108268.0,35.4748,35.511,35.4385,35.4657,108268.0
2018-06-25 14:20:00,39.1,39.17,39.07,39.14,107315.0,35.4748,35.5383,35.4475,35.511,107315.0
2018-06-25 14:30:00,39.14,39.15,39.03,39.04,220913.0,35.511,35.5201,35.4112,35.4203,220913.0
2018-06-25 14:40:00,39.04,39.13,39.0,39.04,314666.0,35.4203,35.502,35.384,35.4203,314666.0
2018-06-25 14:50:00,39.04,39.06,38.97,39.02,385061.0,35.4203,35.4385,35.3568,35.4022,385061.0
2018-06-25 15:00:00,39.02,39.08,38.97,38.98,249294.0,35.4022,35.4566,35.3568,35.3659,249294.0
2018-06-25 15:10:00,38.99,39.09,38.97,39.05,248257.0,35.375,35.4657,35.3568,35.4294,248257.0
2018-06-25 15:20:00,39.05,39.09,38.98,38.98,185260.0,35.4294,35.4657,35.3659,35.3659,185260.0
2018-06-25 15:30:00,38.98,39.16,38.95,39.12,360482.0,35.3659,35.5292,35.3387,35.4929,360482.0
2018-06-25 15:40:00,39.13,39.2,39.07,39.08,425180.0,35.502,35.5655,35.4475,35.4566,425180.0
2018-06-25 15:50:00,39.08,39.23,39.07,39.18,1051779.0,35.4566,35.5927,35.4475,35.5473,1051779.0
2018-06-26 09:30:00,39.56,39.6,39.05,39.08,894553.0,35.8921,35.9284,35.4294,35.4566,894553.0
2018-06-26 09:40:00,39.08,39.39,39.08,39.34,547577.0,35.4566,35.7379,35.4566,35.6925,547577.0
2018-06-26 09:50:00,39.33,39.55,39.32,39.48,574749.0,35.6834,35.883,35.6744,35.8195,574749.0
2018-06-26 10:00:00,39.49,39.5,39.26,39.31,304340.0,35.8286,35.8377,35.6199,35.6653,304340.0
2018-06-26 10:10:00,39.3,39.34,39.19,39.2,416264.0,35.6562,35.6925,35.5564,35.5655,416264.0
2018-06-26 10:20:00,39.2,39.28,39.05,39.07,334872.0,35.5655,35.6381,35.4294,35.4475,334872.0
2018-06-26 10:30:00,39.08,39.2,39.06,39.18,226430.0,35.4566,35.5655,35.4385,35.5473,226430.0
2018-06-26 10:40:00,39.17,39.24,39.1,39.17,188372.0,35.5383,35.6018,35.4748,35.5383,188372.0
2018-06-26 10:50:00,39.17,39.23,39.14,39.15,193691.0,35.5383,35.5927,35.511,35.5201,193691.0
2018-06-26 11:00:00,39.14,39.24,39.12,39.15,135884.0,35.511,35.6018,35.4929,35.5201,135884.0
2018-06-26 11:10:00,39.16,39.27,39.15,39.22,164401.0,35.5292,35.629,35.5201,35.5836,164401.0
2018-06-26 11:20:00,39.24,39.29,39.17,39.19,164534.0,35.6018,35.6471,35.5383,35.5564,164534.0
2018-06-26 11:30:00,39.19,39.23,39.15,39.17,106291.0,35.5564,35.5927,35.5201,35.5383,106291.0
2018-06-26 11:40:00,39.16,39.24,39.15,39.16,124288.0,35.5292,35.6018,35.5201,35.5292,124288.0
2018-06-26 11:50:00,39.16,39.29,39.15,39.28,106308.0,35.5292,35.6471,35.5201,35.6381,106308.0
2018-06-26 12:00:00,39.28,39.35,39.27,39.32,138547.0,35.6381,35.7016,35.629,35.6744,138547.0
2018-06-26 12:10:00,39.33,39.38,39.32,39.33,147710.0,35.6834,35.7288,35.6744,35.6834,147710.0
2018-06-26 12:20:00,39.33,39.33,39.25,39.27,199498.0,35.6834,35.6834,35.6108,35.629,199498.0
2018-06-26 12:30:00,39.27,39.3,39.25,39.27,113807.0,35.629,35.6562,35.6108,35.629,113807.0
2018-06-26 12:40:00,39.27,39.41,39.26,39.37,252164.0,35.629,35.756,35.6199,35.7197,252164.0
2018-06-26 12:50:00,39.36,39.46,39.32,39.46,171436.0,35.7106,35.8014,35.6744,35.8014,171436.0
2018-06-26 13:00:00,39.46,39.64,39.45,39.62,259987.0,35.8014,35.9647,35.7923,35.9465,259987.0
2018-06-26 13:10:00,39.62,39.76,39.62,39.73,225279.0,35.9465,36.0736,35.9465,36.0463,225279.0
2018-06-26 13:20:00,39.73,39.75,39.64,39.69,258258.0,36.0463,36.0645,35.9647,36.0101,258258.0
2018-06-26 13:30:00,39.69,39.74,39.63,39.71,120735.0,36.0101,36.0554,35.9556,36.0282,120735.0
2018-06-26 13:40:00,39.71,39.72,39.61,39.66,96528.0,36.0282,36.0373,35.9375,35.9828,96528.0
2018-06-26 13:50:00,39.66,39.66,39.55,39.65,99161.0,35.9828,35.9828,35.883,35.9738,99161.0
2018-06-26 14:00:00,39.65,39.68,39.56,39.58,117800.0,35.9738,36.001,35.8921,35.9102,117800.0
2018-06-26 14:10:00,39.57,39.6,39.56,39.59,84403.0,35.9012,35.9284,35.8921,35.9193,84403.0
2018-06-26 14:20:00,39.59,39.65,39.57,39.58,116016.0,35.9193,35.9738,35.9012,35.9102,116016.0
2018-06-26 14:30:00,39.58,39.69,39.56,39.64,93192.0,35.9102,36.0101,35.8921,35.9647,93192.0
2018-06-26 14:40:00,39.64,39.69,39.61,39.61,73365.0,35.9647,36.0101,35.9375,35.9375,73365.0
2018-06-26 14:50:00,39.61,39.68,39.54,39.58,148711.0,35.9375,36.001,35.874,35.9102,148711.0
2018-06-26 15:00:00,39.58,39.58,39.46,39.46,117872.0,35.9102,35.9102,35.8014,35.8014,117872.0
2018-06-26 15:10:00,39.47,39.47,39.41,39.41,93068.0,35.8104,35.8104,35.756,35.756,93068.0
2018-06-26 15:20:00,39.41,39.48,39.38,39.47,82268.0,35.756,35.8195,35.7288,35.8104,82268.0
2018-06-26 15:30:00,39.47,39.5,39.43,39.5,151043.0,35.8104,35.8377,35.7742,35.8377,151043.0
2018-06-26 15:40:00,39.51,39.51,39.4,39.43,266734.0,35.8467,35.8467,35.7469,35.7742,266734.0
2018-06-26 15:50:00,39.42,39.5,39.38,39.46,415950.0,35.7651,35.8377,35.7288,35.8014,415950.0
2018-06-27 09:30:00,39.5,39.75,39.36,39.7,1018667.0,35.8377,36.0645,35.7106,36.0191,1018667.0
2018-06-27 09:40:00,39.7,40.13,39.55,40.11,901102.0,36.0191,36.4093,35.883,36.3911,901102.0
2018-06-27 09:50:00,40.12,40.2,39.91,40.13,484916.0,36.4002,36.4728,36.2097,36.4093,484916.0
2018-06-27 10:00:00,40.14,40.21,39.73,39.87,302846.0,36.4183,36.4818,36.0463,36.1734,302846.0
2018-06-27 10:10:00,39.88,39.91,39.68,39.78,483680.0,36.1824,36.2097,36.001,36.0917,483680.0
2018-06-27 10:20:00,39.78,39.81,39.52,39.52,272855.0,36.0917,36.1189,35.8558,35.8558,272855.0
2018-06-27 10:30:00,39.52,39.74,39.52,39.71,152746.0,35.8558,36.0554,35.8558,36.0282,152746.0
2018-06-27 10:40:00,39.72,39.76,39.58,39.62,190938.0,36.0373,36.0736,35.9102,35.9465,190938.0
2018-06-27 10:50:00,39.62,39.63,39.35,39.39,282108.0,35.9465,35.9556,35.7016,35.7379,282108.0
2018-06-27 11:00:00,39.38,39.39,39.1,39.17,613460.0,35.7288,35.7379,35.4748,35.5383,613460.0
2018-06-27 11:10:00,39.18,39.28,39.06,39.16,510875.0,35.5473,35.6381,35.4385,35.5292,510875.0
2018-06-27 11:20:00,39.17,39.17,39.08,39.1,284700.0,35.5383,35.5383,35.4566,35.4748,284700.0
2018-06-27 11:30:00,39.1,39.11,39.02,39.05,284834.0,35.4748,35.4838,35.4022,35.4294,284834.0
2018-06-27 11:40:00,39.05,39.23,39.03,39.19,243515.0,35.4294,35.5927,35.4112,35.5564,243515.0
2018-06-27 11:50:00,39.18,39.2,39.09,39.16,247372.0,35.5473,35.5655,35.4657,35.5292,247372.0
2018-06-27 12:00:00,39.15,39.15,39.05,39.09,182363.0,35.5201,35.5201,35.4294,35.4657,182363.0
2018-06-27 12:10:00,39.09,39.13,39.03,39.08,252388.0,35.4657,35.502,35.4112,35.4566,252388.0
2018-06-27 12:20:00,39.08,39.12,39.02,39.06,160099.0,35.4566,35.4929,35.4022,35.4385,160099.0
2018-06-27 12:30:00,39.07,39.08,39.02,39.03,130444.0,35.4475,35.4566,35.4022,35.4112,130444.0
2018-06-27 12:40:00,39.03,39.04,38.93,38.98,362311.0,35.4112,35.4203,35.3205,35.3659,362311.0
2018-06-27 12:50:00,38.98,39.07,38.92,38.92,143539.0,35.3659,35.4475,35.3114,35.3114,143539.0
2018-06-27 13:00:00,38.92,38.96,38.73,38.74,384144.0,35.3114,35.3477,35.1391,35.1481,384144.0
2018-06-27 13:10:00,38.74,38.8,38.46,38.49,523639.0,35.1481,35.2026,34.8941,34.9213,523639.0
2018-06-27 13:20:00,38.47,38.6,38.46,38.46,500569.0,34.9032,35.0211,34.8941,34.8941,500569.0
2018-06-27 13:30:00,38.47,38.57,38.29,38.49,605684.0,34.9032,34.9939,34.7399,34.9213,605684.0
2018-06-27 13:40:00,38.48,38.64,38.47,38.48,380311.0,34.9122,35.0574,34.9032,34.9122,380311.0
2018-06-27 13:50:00,38.48,38.56,38.44,38.55,255422.0,34.9122,34.9848,34.8759,34.9757,255422.0
2018-06-27 14:00:00,38.55,38.6,38.5,38.55,203266.0,34.9757,35.0211,34.9304,34.9757,203266.0
2018-06-27 14:10:00,38.54,38.65,38.5,38.63,160011.0,34.9667,35.0665,34.9304,35.0483,160011.0
2018-06-27 14:20:00,38.63,38.75,38.63,38.66,268299.0,35.0483,35.1572,35.0483,35.0755,268299.0
2018-06-27 14:30:00,38.66,38.75,38.61,38.75,161874.0,35.0755,35.1572,35.0302,35.1572,161874.0
2018-06-27 14:40:00,38.75,38.77,38.63,38.64,114301.0,35.1572,35.1754,35.0483,35.0574,114301.0
2018-06-27 14:50:00,38.65,38.66,38.54,38.57,136788.0,35.0665,35.0755,34.9667,34.9939,136788.0
2018-06-27 15:00:00,38.58,38.6,38.41,38.42,194062.0,35.003,35.0211,34.8487,34.8578,194062.0
2018-06-27 15:10:00,38.42,38.48,38.36,38.46,164202.0,34.8578,34.9122,34.8034,34.8941,164202.0
2018-06-27 15:20:00,38.46,38.54,38.38,38.53,231169.0,34.8941,34.9667,34.8215,34.9576,231169.0
2018-06-27 15:30:00,38.52,38.58,38.42,38.44,234587.0,34.9485,35.003,34.8578,34.8759,234587.0
2018-06-27 15:40:00,38.44,38.5,38.31,38.32,470898.0,34.8759,34.9304,34.758,34.7671,470898.0
2018-06-27 15:50:00,38.32,38.45,38.3,38.38,1115516.0,34.7671,34.885,34.7489,34.8215,1115516.0
2018-06-28 09:30:00,38.41,38.81,38.21,38.75,717890.0,34.8487,35.2116,34.6673,35.1572,717890.0
2018-06-28 09:40:00,38.74,38.75,38.1,38.16,473686.0,35.1481,35.1572,34.5675,34.6219,473686.0
2018-06-28 09:50:00,38.16,38.43,38.11,38.31,405428.0,34.6219,34.8669,34.5765,34.758,405428.0
2018-06-28 10:00:00,38.32,38.47,38.18,38.25,289634.0,34.7671,34.9032,34.6401,34.7036,289634.0
2018-06-28 10:10:00,38.24,38.3,38.11,38.15,267379.0,34.6945,34.7489,34.5765,34.6128,267379.0
2018-06-28 10:20:00,38.15,38.23,38.07,38.16,174053.0,34.6128,34.6854,34.5403,34.6219,174053.0
2018-06-28 10:30:00,38.16,38.16,37.93,38.12,398131.0,34.6219,34.6219,34.4132,34.5856,398131.0
2018-06-28 10:40:00,38.12,38.35,38.08,38.22,188811.0,34.5856,34.7943,34.5493,34.6763,188811.0
2018-06-28 10:50:00,38.22,38.48,38.14,38.44,212683.0,34.6763,34.9122,34.6038,34.8759,212683.0
2018-06-28 11:00:00,38.44,38.55,38.37,38.51,221224.0,34.8759,34.9757,34.8124,34.9395,221224.0
2018-06-28 11:10:00,38.52,38.53,38.36,38.48,160999.0,34.9485,34.9576,34.8034,34.9122,160999.0
2018-06-28 11:20:00,38.49,38.64,38.47,38.58,192640.0,34.9213,35.0574,34.9032,35.003,192640.0
2018-06-28 11:30:00,38.58,38.62,38.43,38.54,147791.0,35.003,35.0393,34.8669,34.9667,147791.0
2018-06-28 11:40:00,38.53,38.62,38.44,38.47,124379.0,34.9576,35.0393,34.8759,34.9032,124379.0
2018-06-28 11:50:00,38.48,38.5,38.38,38.46,106006.0,34.9122,34.9304,34.8215,34.8941,106006.0
2018-06-28 12:00:00,38.47,38.49,38.34,38.35,117353.0,34.9032,34.9213,34.7852,34.7943,117353.0
2018-06-28 12:10:00,38.35,38.36,38.3,38.33,127180.0,34.7943,34.8034,34.7489,34.7761,127180.0
2018-06-28 12:20:00,38.32,38.34,38.25,38.32,184281.0,34.7671,34.7852,34.7036,34.7671,184281.0
2018-06-28 12:30:00,38.31,38.34,38.25,38.33,214565.0,34.758,34.7852,34.7036,34.7761,214565.0
2018-06-28 12:40:00,38.34,38.4,38.3,38.36,131299.0,34.7852,34.8397,34.7489,34.8034,131299.0
2018-06-28 12:50:00,38.36,38.42,38.35,38.39,139819.0,34.8034,34.8578,34.7943,34.8306,139819.0
2018-06-28 13:00:00,38.4,38.43,38.37,38.38,130999.0,34.8397,34.8669,34.8124,34.8215,130999.0
2018-06-28 13:10:00,38.39,38.56,38.3,38.54,185994.0,34.8306,34.9848,34.7489,34.9667,185994.0
2018-06-28 13:20:00,38.54,38.6,38.52,38.59,91971.0,34.9667,35.0211,34.9485,35.012,91971.0
2018-06-28 13:30:00,38.58,38.59,38.5,38.52,90971.0,35.003,35.012,34.9304,34.9485,90971.0
2018-06-28 13:40:00,38.52,38.65,38.48,38.57,198202.0,34.9485,35.0665,34.9122,34.9939,198202.0
2018-06-28 13:50:00,38.56,38.6,38.52,38.6,86055.0,34.9848,35.0211,34.9485,35.0211,86055.0
2018-06-28 14:00:00,38.6,38.77,38.59,38.69,161781.0,35.0211,35.1754,35.012,35.1028,161781.0
2018-06-28 14:10:00,38.69,38.81,38.69,38.78,233036.0,35.1028,35.2116,35.1028,35.1844,233036.0
2018-06-28 14:20:00,38.78,38.91,38.78,38.85,213316.0,35.1844,35.3024,35.1844,35.2479,213316.0
2018-06-28 14:30:00,38.86,38.88,38.74,38.74,141133.0,35.257,35.2752,35.1481,35.1481,141133.0
2018-06-28 14:40:00,38.74,38.88,38.71,38.86,160807.0,35.1481,35.2752,35.1209,35.257,160807.0
2018-06-28 14:50:00,38.86,38.89,38.77,38.81,112414.0,35.257,35.2842,35.1754,35.2116,112414.0
2018-06-28 15:00:00,38.82,38.89,38.82,38.87,144736.0,35.2207,35.2842,35.2207,35.2661,144736.0
2018-06-28 15:10:00,38.87,38.9,38.84,38.87,98199.0,35.2661,35.2933,35.2389,35.2661,98199.0
2018-06-28 15:20:00,38.87,38.91,38.79,38.81,122263.0,35.2661,35.3024,35.1935,35.2116,122263.0
2018-06-28 15:30:00,38.81,38.82,38.75,38.75,133162.0,35.2116,35.2207,35.1572,35.1572,133162.0
2018-06-28 15:40:00,38.75,38.88,38.74,38.88,286161.0,35.1572,35.2752,35.1481,35.2752,286161.0
2018-06-28 15:50:00,38.88,38.98,38.8,38.93,983616.0,35.2752,35.3659,35.2026,35.3205,983616.0
2018-06-29 09:30:00,39.15,39.48,38.93,39.25,1077099.0,35.5201,35.8195,35.3205,35.6108,1077099.0
2018-06-29 09:40:00,39.22,39.87,39.21,39.83,808496.0,35.5836,36.1734,35.5746,36.1371,808496.0
2018-06-29 09:50:00,39.83,39.85,39.34,39.38,507527.0,36.1371,36.1552,35.6925,35.7288,507527.0
2018-06-29 10:00:00,39.37,39.54,39.3,39.32,311114.0,35.7197,35.874,35.6562,35.6744,311114.0
2018-06-29 10:10:00,39.33,39.37,39.1,39.12,286149.0,35.6834,35.7197,35.4748,35.4929,286149.0
2018-06-29 10:20:00,39.11,39.27,39.03,39.07,237773.0,35.4838,35.629,35.4112,35.4475,237773.0
2018-06-29 10:30:00,39.07,39.2,39.02,39.08,227861.0,35.4475,35.5655,35.4022,35.4566,227861.0
2018-06-29 10:40:00,39.08,39.23,39.06,39.22,186798.0,35.4566,35.5927,35.4385,35.5836,186798.0
2018-06-29 10:50:00,39.22,39.33,39.16,39.19,175509.0,35.5836,35.6834,35.5292,35.5564,175509.0
2018-06-29 11:00:00,39.19,39.23,39.12,39.2,117408.0,35.5564,35.5927,35.4929,35.5655,117408.0
2018-06-29 11:10:00,39.2,39.25,39.11,39.24,134508.0,35.5655,35.6108,35.4838,35.6018,134508.0
2018-06-29 11:20:00,39.23,39.24,39.06,39.08,137065.0,35.5927,35.6018,35.4385,35.4566,137065.0
2018-06-29 11:30:00,39.08,39.15,39.03,39.11,124358.0,35.4566,35.5201,35.4112,35.4838,124358.0
2018-06-29 11:40:00,39.11,39.2,39.1,39.12,153673.0,35.4838,35.5655,35.4748,35.4929,153673.0
2018-06-29 11:50:00,39.12,39.15,39.04,39.09,95586.0,35.4929,35.5201,35.4203,35.4657,95586.0
2018-06-29 12:00:00,39.09,39.13,39.06,39.08,117337.0,35.4657,35.502,35.4385,35.4566,117337.0
2018-06-29 12:10:00,39.09,39.09,39.0,39.02,114591.0,35.4657,35.4657,35.384,35.4022,114591.0
2018-06-29 12:20:00,39.01,39.07,38.97,39.04,118769.0,35.3931,35.4475,35.3568,35.4203,118769.0
2018-06-29 12:30:00,39.04,39.04,38.93,38.97,97997.0,35.4203,35.4203,35.3205,35.3568,97997.0
2018-06-29 12:40:00,38.97,38.98,38.9,38.9,93750.0,35.3568,35.3659,35.2933,35.2933,93750.0
2018-06-29 12:50:00,38.9,38.97,38.88,38.96,96240.0,35.2933,35.3568,35.2752,35.3477,96240.0
2018-06-29 13:00:00,38.95,38.96,38.89,38.93,71619.0,35.3387,35.3477,35.2842,35.3205,71619.0
2018-06-29 13:10:00,38.93,39.03,38.92,38.99,83694.0,35.3205,35.4112,35.3114,35.375,83694.0
2018-06-29 13:20:00,39.0,39.0,38.95,38.98,60711.0,35.384,35.384,35.3387,35.3659,60711.0
2018-06-29 13:30:00,38.98,39.0,38.94,38.96,72297.0,35.3659,35.384,35.3296,35.3477,72297.0
2018-06-29 13:40:00,38.96,39.07,38.94,38.98,97578.0,35.3477,35.4475,35.3296,35.3659,97578.0
2018-06-29 13:50:00,38.98,39.02,38.95,38.98,65717.0,35.3659,35.4022,35.3387,35.3659,65717.0
2018-06-29 14:00:00,38.98,39.02,38.95,39.01,119617.0,35.3659,35.4022,35.3387,35.3931,119617.0
2018-06-29 14:10:00,39.02,39.02,38.92,38.96,89384.0,35.4022,35.4022,35.3114,35.3477,89384.0
2018-06-29 14:20:00,38.95,38.97,38.92,38.97,74954.0,35.3387,35.3568,35.3114,35.3568,74954.0
2018-06-29 14:30:00,38.97,38.97,38.88,38.89,130289.0,35.3568,35.3568,35.2752,35.2842,130289.0
2018-06-29 14:40:00,38.89,38.92,38.85,38.92,72694.0,35.2842,35.3114,35.2479,35.3114,72694.0
2018-06-29 14:50:00,38.92,38.96,38.91,38.95,47954.0,35.3114,35.3477,35.3024,35.3387,47954.0
2018-06-29 15:00:00,38.96,38.98,38.9,38.91,104973.0,35.3477,35.3659,35.2933,35.3024,104973.0
2018-06-29 15:10:00,38.91,38.91,38.83,38.86,123217.0,35.3024,35.3024,35.2298,35.257,123217.0
2018-06-29 15:20:00,38.86,38.9,38.82,38.88,130285.0,35.257,35.2933,35.2207,35.2752,130285.0
2018-06-29 15:30:00,38.88,38.89,38.8,38.82,256398.0,35.2752,35.2842,35.2026,35.2207,256398.0
2018-06-29 15:40:00,38.82,38.82,38.75,38.76,331021.0,35.2207,35.2207,35.1572,35.1663,331021.0
2018-06-29 15:50:00,38.76,39.03,38.75,38.94,1010631.0,35.1663,35.4112,35.1572,35.3296,1010631.0
2018-07-02 09:30:00,38.01,38.24,37.87,38.16,1414197.0,34.4858,34.6945,34.3588,34.6219,1414197.0
2018-07-02 09:40:00,38.16,38.22,37.89,38.07,529074.0,34.6219,34.6763,34.3769,34.5403,529074.0
2018-07-02 09:50:00,38.06,38.2,38.01,38.1,497996.0,34.5312,34.6582,34.4858,34.5675,497996.0
2018-07-02 10:00:00,38.09,38.19,38.07,38.18,429847.0,34.5584,34.6491,34.5403,34.6401,429847.0
2018-07-02 10:10:00,38.19,38.28,38.13,38.22,311802.0,34.6491,34.7308,34.5947,34.6763,311802.0
2018-07-02 10:20:00,38.23,38.23,38.1,38.18,349728.0,34.6854,34.6854,34.5675,34.6401,349728.0
2018-07-02 10:30:00,38.18,38.43,38.15,38.36,482347.0,34.6401,34.8669,34.6128,34.8034,482347.0
2018-07-02 10:40:00,38.36,38.41,38.18,38.25,298998.0,34.8034,34.8487,34.6401,34.7036,298998.0
2018-07-02 10:50:00,38.24,38.33,38.21,38.29,168412.0,34.6945,34.7761,34.6673,34.7399,168412.0
2018-07-02 11:00:00,38.29,38.41,38.29,38.35,210017.0,34.7399,34.8487,34.7399,34.7943,210017.0
2018-07-02 11:10:00,38.34,38.35,38.2,38.24,235943.0,34.7852,34.7943,34.6582,34.6945,235943.0
2018-07-02 11:20:00,38.24,38.47,38.23,38.44,226949.0,34.6945,34.9032,34.6854,34.8759,226949.0
2018-07-02 11:30:00,38.44,38.45,38.27,38.31,172232.0,34.8759,34.885,34.7217,34.758,172232.0
2018-07-02 11:40:00,38.31,38.34,38.21,38.29,300695.0,34.758,34.7852,34.6673,34.7399,300695.0
2018-07-02 11:50:00,38.29,38.41,38.29,38.34,120922.0,34.7399,34.8487,34.7399,34.7852,120922.0
2018-07-02 12:00:00,38.34,38.39,38.29,38.33,149971.0,34.7852,34.8306,34.7399,34.7761,149971.0
2018-07-02 12:10:00,38.32,38.38,38.3,38.37,151833.0,34.7671,34.8215,34.7489,34.8124,151833.0
2018-07-02 12:20:00,38.38,38.44,38.36,38.39,139472.0,34.8215,34.8759,34.8034,34.8306,139472.0
2018-07-02 12:30:00,38.4,38.43,38.32,38.35,258572.0,34.8397,34.8669,34.7671,34.7943,258572.0
2018-07-02 12:40:00,38.36,38.36,38.27,38.36,173098.0,34.8034,34.8034,34.7217,34.8034,173098.0
2018-07-02 12:50:00,38.35,38.41,38.33,38.38,190514.0,34.7943,34.8487,34.7761,34.8215,190514.0
2018-07-02 13:00:00,38.38,38.42,38.35,38.38,229214.0,34.8215,34.8578,34.7943,34.8215,229214.0
2018-07-02 13:10:00,38.37,38.46,38.35,38.42,223447.0,34.8124,34.8941,34.7943,34.8578,223447.0
2018-07-02 13:20:00,38.42,38.51,38.42,38.49,174294.0,34.8578,34.9395,34.8578,34.9213,174294.0
2018-07-02 13:30:00,38.49,38.51,38.44,38.45,136716.0,34.9213,34.9395,34.8759,34.885,136716.0
2018-07-02 13:40:00,38.46,38.59,38.44,38.57,164223.0,34.8941,35.012,34.8759,34.9939,164223.0
2018-07-02 13:50:00,38.57,38.65,38.55,38.62,128068.0,34.9939,35.0665,34.9757,35.0393,128068.0
2018-07-02 14:00:00,38.63,38.75,38.56,38.69,217558.0,35.0483,35.1572,34.9848,35.1028,217558.0
2018-07-02 14:10:00,38.69,38.74,38.64,38.71,129220.0,35.1028,35.1481,35.0574,35.1209,129220.0
2018-07-02 14:20:00,38.71,38.73,38.65,38.67,119977.0,35.1209,35.1391,35.0665,35.0846,119977.0
2018-07-02 14:30:00,38.68,38.77,38.68,38.7,114676.0,35.0937,35.1754,35.0937,35.1118,114676.0
2018-07-02 14:40:00,38.7,38.75,38.65,38.68,139239.0,35.1118,35.1572,35.0665,35.0937,139239.0
2018-07-02 14:50:00,38.68,38.69,38.59,38.62,109362.0,35.0937,35.1028,35.012,35.0393,109362.0
2018-07-02 15:00:00,38.62,38.68,38.59,38.63,200219.0,35.0393,35.0937,35.012,35.0483,200219.0
2018-07-02 15:10:00,38.62,38.65,38.57,38.6,120147.0,35.0393,35.0665,34.9939,35.0211,120147.0
2018-07-02 15:20:00,38.6,38.68,38.58,38.67,190163.0,35.0211,35.0937,35.003,35.0846,190163.0
2018-07-02 15:30:00,38.68,38.71,38.62,38.7,158905.0,35.0937,35.1209,35.0393,35.1118,158905.0
2018-07-02 15:40:00,38.7,38.71,38.64,38.66,243200.0,35.1118,35.1209,35.0574,35.0755,243200.0
2018-07-02 15:50:00,38.66,38.8,38.66,38.78,966987.0,35.0755,35.2026,35.0755,35.1844,966987.0
2018-07-03 09:30:00,39.18,39.21,38.76,38.9,470419.0,35.5473,35.5746,35.1663,35.2933,470419.0
2018-07-03 09:40:00,38.91,38.92,38.71,38.76,576983.0,35.3024,35.3114,35.1209,35.1663,576983.0
2018-07-03 09:50:00,38.76,38.83,38.6,38.73,247954.0,35.1663,35.2298,35.0211,35.1391,247954.0
2018-07-03 10:00:00,38.74,38.9,38.65,38.76,424821.0,35.1481,35.2933,35.0665,35.1663,424821.0
2018-07-03 10:10:00,38.77,39.04,38.76,39.02,439226.0,35.1754,35.4203,35.1663,35.4022,439226.0
2018-07-03 10:20:00,39.02,39.06,38.96,39.04,163204.0,35.4022,35.4385,35.3477,35.4203,163204.0
2018-07-03 10:30:00,39.04,39.16,38.95,39.12,211691.0,35.4203,35.5292,35.3387,35.4929,211691.0
2018-07-03 10:40:00,39.11,39.11,38.85,38.87,103800.0,35.4838,35.4838,35.2479,35.2661,103800.0
2018-07-03 10:50:00,38.87,38.89,38.73,38.77,158739.0,35.2661,35.2842,35.1391,35.1754,158739.0
2018-07-03 11:00:00,38.76,38.85,38.75,38.83,126127.0,35.1663,35.2479,35.1572,35.2298,126127.0
2018-07-03 11:10:00,38.82,38.89,38.76,38.88,100264.0,35.2207,35.2842,35.1663,35.2752,100264.0
2018-07-03 11:20:00,38.87,38.92,38.73,38.9,238637.0,35.2661,35.3114,35.1391,35.2933,238637.0
2018-07-03 11:30:00,38.9,38.9,38.79,38.8,100565.0,35.2933,35.2933,35.1935,35.2026,100565.0
2018-07-03 11:40:00,38.81,38.84,38.71,38.75,86554.0,35.2116,35.2389,35.1209,35.1572,86554.0
2018-07-03 11:50:00,38.75,38.76,38.61,38.7,136792.0,35.1572,35.1663,35.0302,35.1118,136792.0
2018-07-03 12:00:00,38.7,38.72,38.66,38.69,91652.0,35.1118,35.13,35.0755,35.1028,91652.0
2018-07-03 12:10:00,38.69,38.69,38.52,38.56,213405.0,35.1028,35.1028,34.9485,34.9848,213405.0
2018-07-03 12:20:00,38.55,38.57,38.52,38.53,122699.0,34.9757,34.9939,34.9485,34.9576,122699.0
2018-07-03 12:30:00,38.54,38.62,38.54,38.58,98748.0,34.9667,35.0393,34.9667,35.003,98748.0
2018-07-03 12:40:00,38.57,38.59,38.44,38.45,214928.0,34.9939,35.012,34.8759,34.885,214928.0
2018-07-03 12:50:00,38.44,38.5,38.35,38.39,711252.0,34.8759,34.9304,34.7943,34.8306,711252.0
2018-07-05 09:30:00,38.54,38.87,38.28,38.61,772155.0,34.9667,35.2661,34.7308,35.0302,772155.0
2018-07-05 09:40:00,38.63,38.68,38.39,38.43,280142.0,35.0483,35.0937,34.8306,34.8669,280142.0
2018-07-05 09:50:00,38.44,38.51,38.25,38.3,299514.0,34.8759,34.9395,34.7036,34.7489,299514.0
2018-07-05 10:00:00,38.3,38.3,38.01,38.01,350504.0,34.7489,34.7489,34.4858,34.4858,350504.0
2018-07-05 10:10:00,38.01,38.13,37.91,38.01,507988.0,34.4858,34.5947,34.3951,34.4858,507988.0
2018-07-05 10:20:00,38.01,38.06,37.86,37.9,277986.0,34.4858,34.5312,34.3497,34.386,277986.0
2018-07-05 10:30:00,37.91,37.91,37.78,37.8,278025.0,34.3951,34.3951,34.2771,34.2953,278025.0
2018-07-05 10:40:00,37.8,38.02,37.8,38.01,218663.0,34.2953,34.4949,34.2953,34.4858,218663.0
2018-07-05 10:50:00,38.0,38.04,37.85,37.97,271547.0,34.4767,34.513,34.3407,34.4495,271547.0
2018-07-05 11:00:00,37.95,38.06,37.93,38.06,170370.0,34.4314,34.5312,34.4132,34.5312,170370.0
2018-07-05 11:10:00,38.06,38.15,37.97,38.03,235949.0,34.5312,34.6128,34.4495,34.504,235949.0
2018-07-05 11:20:00,38.03,38.28,38.02,38.05,360342.0,34.504,34.7308,34.4949,34.5221,360342.0
2018-07-05 11:30:00,38.04,38.19,38.03,38.09,125830.0,34.513,34.6491,34.504,34.5584,125830.0
2018-07-05 11:40:00,38.08,38.21,38.08,38.14,104601.0,34.5493,34.6673,34.5493,34.6038,104601.0
2018-07-05 11:50:00,38.15,38.24,38.12,38.12,186810.0,34.6128,34.6945,34.5856,34.5856,186810.0
2018-07-05 12:00:00,38.12,38.13,38.0,38.04,123260.0,34.5856,34.5947,34.4767,34.513,123260.0
2018-07-05 12:10:00,38.04,38.15,38.0,38.11,89518.0,34.513,34.6128,34.4767,34.5765,89518.0
2018-07-05 12:20:00,38.11,38.14,38.06,38.12,66138.0,34.5765,34.6038,34.5312,34.5856,66138.0
2018-07-05 12:30:00,38.13,38.19,38.1,38.16,65570.0,34.5947,34.6491,34.5675,34.6219,65570.0
2018-07-05 12:40:00,38.15,38.17,38.01,38.06,146397.0,34.6128,34.631,34.4858,34.5312,146397.0
2018-07-05 12:50:00,38.06,38.17,38.04,38.14,99748.0,34.5312,34.631,34.513,34.6038,99748.0
2018-07-05 13:00:00,38.14,38.27,38.13,38.21,215772.0,34.6038,34.7217,34.5947,34.6673,215772.0
2018-07-05 13:10:00,38.21,38.28,38.18,38.26,94880.0,34.6673,34.7308,34.6401,34.7126,94880.0
2018-07-05 13:20:00,38.25,38.29,38.19,38.29,96719.0,34.7036,34.7399,34.6491,34.7399,96719.0
2018-07-05 13:30:00,38.28,38.3,38.2,38.25,90854.0,34.7308,34.7489,34.6582,34.7036,90854.0
2018-07-05 13:40:00,38.24,38.31,38.24,38.26,54163.0,34.6945,34.758,34.6945,34.7126,54163.0
2018-07-05 13:50:00,38.26,38.29,38.23,38.27,77758.0,34.7126,34.7399,34.6854,34.7217,77758.0
2018-07-05 14:00:00,38.27,38.39,38.25,38.32,527434.0,34.7217,34.8306,34.7036,34.7671,527434.0
2018-07-05 14:10:00,38.32,38.44,38.25,38.43,262918.0,34.7671,34.8759,34.7036,34.8669,262918.0
2018-07-05 14:20:00,38.43,38.51,38.43,38.47,111831.0,34.8669,34.9395,34.8669,34.9032,111831.0
2018-07-05 14:30:00,38.47,38.49,38.43,38.43,56224.0,34.9032,34.9213,34.8669,34.8669,56224.0
2018-07-05 14:40:00,38.43,38.45,38.37,38.42,77897.0,34.8669,34.885,34.8124,34.8578,77897.0
2018-07-05 14:50:00,38.43,38.49,38.41,38.46,182296.0,34.8669,34.9213,34.8487,34.8941,182296.0
2018-07-05 15:00:00,38.42,38.55,38.42,38.5,158910.0,34.8578,34.9757,34.8578,34.9304,158910.0
2018-07-05 15:10:00,38.5,38.52,38.49,38.51,72742.0,34.9304,34.9485,34.9213,34.9395,72742.0
2018-07-05 15:20:00,38.51,38.51,38.44,38.45,132055.0,34.9395,34.9395,34.8759,34.885,132055.0
2018-07-05 15:30:00,38.45,38.49,38.43,38.48,99065.0,34.885,34.9213,34.8669,34.9122,99065.0
2018-07-05 15:40:00,38.48,38.54,38.47,38.52,153293.0,34.9122,34.9667,34.9032,34.9485,153293.0
2018-07-05 15:50:00,38.52,38.56,38.46,38.54,650721.0,34.9485,34.9848,34.8941,34.9667,650721.0
2018-07-06 09:30:00,38.28,38.57,38.16,38.53,535301.0,34.7308,34.9939,34.6219,34.9576,535301.0
2018-07-06 09:40:00,38.54,38.99,38.54,38.97,551779.0,34.9667,35.375,34.9667,35.3568,551779.0
2018-07-06 09:50:00,38.97,39.12,38.89,39.06,566122.0,35.3568,35.4929,35.2842,35.4385,566122.0
2018-07-06 10:00:00,39.05,39.17,39.01,39.09,278107.0,35.4294,35.5383,35.3931,35.4657,278107.0
2018-07-06 10:10:00,39.09,39.11,39.0,39.02,285550.0,35.4657,35.4838,35.384,35.4022,285550.0
2018-07-06 10:20:00,39.02,39.11,38.95,39.08,258837.0,35.4022,35.4838,35.3387,35.4566,258837.0
2018-07-06 10:30:00,39.08,39.13,39.04,39.13,330740.0,35.4566,35.502,35.4203,35.502,330740.0
2018-07-06 10:40:00,39.12,39.24,39.09,39.16,389201.0,35.4929,35.6018,35.4657,35.5292,389201.0
2018-07-06 10:50:00,39.16,39.28,39.14,39.23,246850.0,35.5292,35.6381,35.511,35.5927,246850.0
2018-07-06 11:00:00,39.23,39.3,39.16,39.28,305211.0,35.5927,35.6562,35.5292,35.6381,305211.0
2018-07-06 11:10:00,39.27,39.29,39.2,39.27,169340.0,35.629,35.6471,35.5655,35.629,169340.0
2018-07-06 11:20:00,39.27,39.27,39.2,39.24,187639.0,35.629,35.629,35.5655,35.6018,187639.0
2018-07-06 11:30:00,39.25,39.33,39.22,39.26,367150.0,35.6108,35.6834,35.5836,35.6199,367150.0
2018-07-06 11:40:00,39.26,39.34,39.25,39.34,148082.0,35.6199,35.6925,35.6108,35.6925,148082.0
2018-07-06 11:50:00,39.33,39.33,39.16,39.24,191240.0,35.6834,35.6834,35.5292,35.6018,191240.0
2018-07-06 12:00:00,39.24,39.44,39.24,39.39,287850.0,35.6018,35.7832,35.6018,35.7379,287850.0
2018-07-06 12:10:00,39.39,39.42,39.34,39.34,176684.0,35.7379,35.7651,35.6925,35.6925,176684.0
2018-07-06 12:20:00,39.34,39.38,39.33,39.37,134906.0,35.6925,35.7288,35.6834,35.7197,134906.0
2018-07-06 12:30:00,39.37,39.52,39.36,39.51,785929.0,35.7197,35.8558,35.7106,35.8467,785929.0
2018-07-06 12:40:00,39.5,39.53,39.47,39.5,505775.0,35.8377,35.8649,35.8104,35.8377,505775.0
2018-07-06 12:50:00,39.5,39.53,39.49,39.51,147309.0,35.8377,35.8649,35.8286,35.8467,147309.0
2018-07-06 13:00:00,39.51,39.52,39.47,39.48,195091.0,35.8467,35.8558,35.8104,35.8195,195091.0
2018-07-06 13:10:00,39.48,39.49,39.41,39.49,167664.0,35.8195,35.8286,35.756,35.8286,167664.0
2018-07-06 13:20:00,39.49,39.49,39.42,39.45,101478.0,35.8286,35.8286,35.7651,35.7923,101478.0
2018-07-06 13:30:00,39.44,39.44,39.37,39.41,94036.0,35.7832,35.7832,35.7197,35.756,94036.0
2018-07-06 13:40:00,39.42,39.44,39.35,39.38,119807.0,35.7651,35.7832,35.7016,35.7288,119807.0
2018-07-06 13:50:00,39.38,39.39,39.35,39.36,108411.0,35.7288,35.7379,35.7016,35.7106,108411.0
2018-07-06 14:00:00,39.36,39.38,39.32,39.34,156671.0,35.7106,35.7288,35.6744,35.6925,156671.0
2018-07-06 14:10:00,39.34,39.38,39.33,39.35,129102.0,35.6925,35.7288,35.6834,35.7016,129102.0
2018-07-06 14:20:00,39.35,39.48,39.35,39.48,145580.0,35.7016,35.8195,35.7016,35.8195,145580.0
2018-07-06 14:30:00,39.47,39.47,39.4,39.41,81438.0,35.8104,35.8104,35.7469,35.756,81438.0
2018-07-06 14:40:00,39.4,39.41,39.36,39.36,77825.0,35.7469,35.756,35.7106,35.7106,77825.0
2018-07-06 14:50:00,39.37,39.39,39.36,39.38,72365.0,35.7197,35.7379,35.7106,35.7288,72365.0
2018-07-06 15:00:00,39.38,39.46,39.37,39.46,102550.0,35.7288,35.8014,35.7197,35.8014,102550.0
2018-07-06 15:10:00,39.46,39.48,39.41,39.42,93218.0,35.8014,35.8195,35.756,35.7651,93218.0
2018-07-06 15:20:00,39.43,39.48,39.42,39.46,115935.0,35.7742,35.8195,35.7651,35.8014,115935.0
2018-07-06 15:30:00,39.47,39.48,39.37,39.4,216944.0,35.8104,35.8195,35.7197,35.7469,216944.0
2018-07-06 15:40:00,39.4,39.44,39.37,39.42,406772.0,35.7469,35.7832,35.7197,35.7651,406772.0
2018-07-06 15:50:00,39.41,39.48,39.38,39.46,681597.0,35.756,35.8195,35.7288,35.8014,681597.0
2018-07-09 09:30:00,39.99,40.04,39.68,39.79,1062763.0,36.2822,36.3276,36.001,36.1008,1062763.0
2018-07-09 09:40:00,39.78,39.9,39.65,39.87,442816.0,36.0917,36.2006,35.9738,36.1734,442816.0
2018-07-09 09:50:00,39.88,39.93,39.52,39.61,348290.0,36.1824,36.2278,35.8558,35.9375,348290.0
2018-07-09 10:00:00,39.59,39.65,39.46,39.48,261345.0,35.9193,35.9738,35.8014,35.8195,261345.0
2018-07-09 10:10:00,39.49,39.57,39.37,39.54,338015.0,35.8286,35.9012,35.7197,35.874,338015.0
2018-07-09 10:20:00,39.54,39.63,39.51,39.55,176196.0,35.874,35.9556,35.8467,35.883,176196.0
2018-07-09 10:30:00,39.55,39.69,39.54,39.65,120048.0,35.883,36.0101,35.874,35.9738,120048.0
2018-07-09 10:40:00,39.65,39.66,39.53,39.55,149733.0,35.9738,35.9828,35.8649,35.883,149733.0
2018-07-09 10:50:00,39.55,39.61,39.51,39.6,110556.0,35.883,35.9375,35.8467,35.9284,110556.0
2018-07-09 11:00:00,39.61,39.7,39.57,39.7,74121.0,35.9375,36.0191,35.9012,36.0191,74121.0
2018-07-09 11:10:00,39.7,39.82,39.65,39.81,152022.0,36.0191,36.128,35.9738,36.1189,152022.0
2018-07-09 11:20:00,39.81,39.85,39.75,39.77,149492.0,36.1189,36.1552,36.0645,36.0826,149492.0
2018-07-09 11:30:00,39.77,39.77,39.69,39.7,84193.0,36.0826,36.0826,36.0101,36.0191,84193.0
2018-07-09 11:40:00,39.7,39.71,39.55,39.55,113991.0,36.0191,36.0282,35.883,35.883,113991.0
2018-07-09 11:50:00,39.56,39.71,39.54,39.68,118195.0,35.8921,36.0282,35.874,36.001,118195.0
2018-07-09 12:00:00,39.68,39.69,39.54,39.56,83337.0,36.001,36.0101,35.874,35.8921,83337.0
2018-07-09 12:10:00,39.56,39.59,39.5,39.58,176865.0,35.8921,35.9193,35.8377,35.9102,176865.0
2018-07-09 12:20:00,39.58,39.58,39.48,39.51,140384.0,35.9102,35.9102,35.8195,35.8467,140384.0
2018-07-09 12:30:00,39.51,39.55,39.5,39.52,80264.0,35.8467,35.883,35.8377,35.8558,80264.0
2018-07-09 12:40:00,39.51,39.58,39.5,39.54,115086.0,35.8467,35.9102,35.8377,35.874,115086.0
2018-07-09 12:50:00,39.55,39.57,39.5,39.52,60953.0,35.883,35.9012,35.8377,35.8558,60953.0
2018-07-09 13:00:00,39.51,39.55,39.48,39.49,77640.0,35.8467,35.883,35.8195,35.8286,77640.0
2018-07-09 13:10:00,39.5,39.53,39.46,39.52,75211.0,35.8377,35.8649,35.8014,35.8558,75211.0
2018-07-09 13:20:00,39.51,39.57,39.49,39.55,152222.0,35.8467,35.9012,35.8286,35.883,152222.0
2018-07-09 13:30:00,39.56,39.59,39.51,39.52,173371.0,35.8921,35.9193,35.8467,35.8558,173371.0
2018-07-09 13:40:00,39.51,39.54,39.5,39.5,65401.0,35.8467,35.874,35.8377,35.8377,65401.0
2018-07-09 13:50:00,39.5,39.54,39.49,39.52,109080.0,35.8377,35.874,35.8286,35.8558,109080.0
2018-07-09 14:00:00,39.52,39.54,39.39,39.4,297805.0,35.8558,35.874,35.7379,35.7469,297805.0
2018-07-09 14:10:00,39.39,39.43,39.37,39.41,100765.0,35.7379,35.7742,35.7197,35.756,100765.0
2018-07-09 14:20:00,39.42,39.48,39.4,39.45,73620.0,35.7651,35.8195,35.7469,35.7923,73620.0
2018-07-09 14:30:00,39.44,39.45,39.39,39.4,58303.0,35.7832,35.7923,35.7379,35.7469,58303.0
2018-07-09 14:40:00,39.39,39.42,39.37,39.42,94161.0,35.7379,35.7651,35.7197,35.7651,94161.0
2018-07-09 14:50:00,39.43,39.49,39.42,39.47,130962.0,35.7742,35.8286,35.7651,35.8104,130962.0
2018-07-09 15:00:00,39.48,39.48,39.42,39.45,80478.0,35.8195,35.8195,35.7651,35.7923,80478.0
2018-07-09 15:10:00,39.45,39.45,39.39,39.41,154751.0,35.7923,35.7923,35.7379,35.756,154751.0
2018-07-09 15:20:00,39.41,39.42,39.37,39.37,119467.0,35.756,35.7651,35.7197,35.7197,119467.0
2018-07-09 15:30:00,39.38,39.38,39.3,39.31,202737.0,35.7288,35.7288,35.6562,35.6653,202737.0
2018-07-09 15:40:00,39.31,39.38,39.29,39.36,264708.0,35.6653,35.7288,35.6471,35.7106,264708.0
2018-07-09 15:50:00,39.36,39.41,39.35,39.4,586440.0,35.7106,35.756,35.7016,35.7469,586440.0
2018-07-10 09:30:00,39.49,39.83,39.43,39.76,679158.0,35.8286,36.1371,35.7742,36.0736,679158.0
2018-07-10 09:40:00,39.77,39.96,39.4,39.4,510480.0,36.0826,36.255,35.7469,35.7469,510480.0
2018-07-10 09:50:00,39.4,39.43,39.18,39.25,403612.0,35.7469,35.7742,35.5473,35.6108,403612.0
2018-07-10 10:00:00,39.26,39.43,39.16,39.24,281411.0,35.6199,35.7742,35.5292,35.6018,281411.0
2018-07-10 10:10:00,39.24,39.3,39.1,39.21,281833.0,35.6018,35.6562,35.4748,35.5746,281833.0
2018-07-10 10:20:00,39.2,39.24,39.08,39.15,268208.0,35.5655,35.6018,35.4566,35.5201,268208.0
2018-07-10 10:30:00,39.15,39.27,39.12,39.18,195575.0,35.5201,35.629,35.4929,35.5473,195575.0
2018-07-10 10:40:00,39.18,39.18,39.04,39.13,200559.0,35.5473,35.5473,35.4203,35.502,200559.0
2018-07-10 10:50:00,39.14,39.14,39.02,39.04,124966.0,35.511,35.511,35.4022,35.4203,124966.0
2018-07-10 11:00:00,39.04,39.09,39.01,39.04,186739.0,35.4203,35.4657,35.3931,35.4203,186739.0
2018-07-10 11:10:00,39.05,39.09,38.92,39.07,288434.0,35.4294,35.4657,35.3114,35.4475,288434.0
2018-07-10 11:20:00,39.06,39.08,38.89,38.94,249532.0,35.4385,35.4566,35.2842,35.3296,249532.0
2018-07-10 11:30:00,38.94,38.95,38.84,38.87,219666.0,35.3296,35.3387,35.2389,35.2661,219666.0
2018-07-10 11:40:00,38.87,38.89,38.82,38.83,187167.0,35.2661,35.2842,35.2207,35.2298,187167.0
2018-07-10 11:50:00,38.83,38.83,38.76,38.78,253046.0,35.2298,35.2298,35.1663,35.1844,253046.0
2018-07-10 12:00:00,38.78,38.97,38.77,38.94,203265.0,35.1844,35.3568,35.1754,35.3296,203265.0
2018-07-10 12:10:00,38.94,39.0,38.89,38.9,93712.0,35.3296,35.384,35.2842,35.2933,93712.0
2018-07-10 12:20:00,38.9,38.9,38.78,38.79,129549.0,35.2933,35.2933,35.1844,35.1935,129549.0
2018-07-10 12:30:00,38.79,38.9,38.78,38.87,100082.0,35.1935,35.2933,35.1844,35.2661,100082.0
2018-07-10 12:40:00,38.87,38.88,38.78,38.78,93360.0,35.2661,35.2752,35.1844,35.1844,93360.0
2018-07-10 12:50:00,38.78,38.8,38.74,38.76,118905.0,35.1844,35.2026,35.1481,35.1663,118905.0
2018-07-10 13:00:00,38.76,38.92,38.66,38.66,185951.0,35.1663,35.3114,35.0755,35.0755,185951.0
2018-07-10 13:10:00,38.66,38.68,38.61,38.61,194142.0,35.0755,35.0937,35.0302,35.0302,194142.0
2018-07-10 13:20:00,38.62,38.69,38.6,38.68,167631.0,35.0393,35.1028,35.0211,35.0937,167631.0
2018-07-10 13:30:00,38.68,38.7,38.48,38.53,262626.0,35.0937,35.1118,34.9122,34.9576,262626.0
2018-07-10 13:40:00,38.52,38.6,38.43,38.46,233468.0,34.9485,35.0211,34.8669,34.8941,233468.0
2018-07-10 13:50:00,38.45,38.56,38.42,38.53,158687.0,34.885,34.9848,34.8578,34.9576,158687.0
2018-07-10 14:00:00,38.53,38.63,38.51,38.59,136204.0,34.9576,35.0483,34.9395,35.012,136204.0
2018-07-10 14:10:00,38.59,38.64,38.53,38.59,152813.0,35.012,35.0574,34.9576,35.012,152813.0
2018-07-10 14:20:00,38.59,38.66,38.59,38.62,87765.0,35.012,35.0755,35.012,35.0393,87765.0
2018-07-10 14:30:00,38.62,38.63,38.55,38.55,82332.0,35.0393,35.0483,34.9757,34.9757,82332.0
2018-07-10 14:40:00,38.55,38.59,38.53,38.56,161747.0,34.9757,35.012,34.9576,34.9848,161747.0
2018-07-10 14:50:00,38.57,38.74,38.56,38.67,167609.0,34.9939,35.1481,34.9848,35.0846,167609.0
2018-07-10 15:00:00,38.67,38.68,38.61,38.62,114055.0,35.0846,35.0937,35.0302,35.0393,114055.0
2018-07-10 15:10:00,38.62,38.66,38.6,38.64,93813.0,35.0393,35.0755,35.0211,35.0574,93813.0
2018-07-10 15:20:00,38.64,38.66,38.61,38.66,193368.0,35.0574,35.0755,35.0302,35.0755,193368.0
2018-07-10 15:30:00,38.66,38.67,38.63,38.66,181196.0,35.0755,35.0846,35.0483,35.0755,181196.0
2018-07-10 15:40:00,38.66,38.66,38.54,38.58,402443.0,35.0755,35.0755,34.9667,35.003,402443.0
2018-07-10 15:50:00,38.59,38.67,38.57,38.59,550962.0,35.012,35.0846,34.9939,35.012,550962.0
2018-07-11 09:30:00,37.81,37.98,37.39,37.94,1498610.0,34.3044,34.4586,33.9233,34.4223,1498610.0
2018-07-11 09:40:00,37.95,38.04,37.6,37.75,763780.0,34.4314,34.513,34.1138,34.2499,763780.0
2018-07-11 09:50:00,37.75,37.91,37.73,37.83,344415.0,34.2499,34.3951,34.2318,34.3225,344415.0
2018-07-11 10:00:00,37.83,38.06,37.82,37.93,363017.0,34.3225,34.5312,34.3134,34.4132,363017.0
2018-07-11 10:10:00,37.93,37.93,37.78,37.82,336620.0,34.4132,34.4132,34.2771,34.3134,336620.0
2018-07-11 10:20:00,37.82,37.88,37.78,37.87,214982.0,34.3134,34.3679,34.2771,34.3588,214982.0
2018-07-11 10:30:00,37.87,37.87,37.72,37.81,294757.0,34.3588,34.3588,34.2227,34.3044,294757.0
2018-07-11 10:40:00,37.8,37.88,37.79,37.87,196814.0,34.2953,34.3679,34.2862,34.3588,196814.0
2018-07-11 10:50:00,37.88,38.06,37.87,38.06,338803.0,34.3679,34.5312,34.3588,34.5312,338803.0
2018-07-11 11:00:00,38.06,38.1,37.98,38.0,159818.0,34.5312,34.5675,34.4586,34.4767,159818.0
2018-07-11 11:10:00,38.01,38.06,37.96,38.06,183731.0,34.4858,34.5312,34.4405,34.5312,183731.0
2018-07-11 11:20:00,38.05,38.19,38.0,38.1,249610.0,34.5221,34.6491,34.4767,34.5675,249610.0
2018-07-11 11:30:00,38.09,38.1,37.97,38.02,218484.0,34.5584,34.5675,34.4495,34.4949,218484.0
2018-07-11 11:40:00,38.01,38.03,37.82,37.86,172952.0,34.4858,34.504,34.3134,34.3497,172952.0
2018-07-11 11:50:00,37.86,37.92,37.82,37.83,149669.0,34.3497,34.4042,34.3134,34.3225,149669.0
2018-07-11 12:00:00,37.84,37.87,37.8,37.8,120406.0,34.3316,34.3588,34.2953,34.2953,120406.0
2018-07-11 12:10:00,37.8,37.8,37.7,37.72,240624.0,34.2953,34.2953,34.2046,34.2227,240624.0
2018-07-11 12:20:00,37.71,37.82,37.7,37.82,170475.0,34.2136,34.3134,34.2046,34.3134,170475.0
2018-07-11 12:30:00,37.82,37.95,37.78,37.93,303713.0,34.3134,34.4314,34.2771,34.4132,303713.0
2018-07-11 12:40:00,37.93,38.01,37.9,37.98,92856.0,34.4132,34.4858,34.386,34.4586,92856.0
2018-07-11 12:50:00,37.98,37.98,37.88,37.91,99075.0,34.4586,34.4586,34.3679,34.3951,99075.0
2018-07-11 13:00:00,37.92,37.95,37.89,37.91,82842.0,34.4042,34.4314,34.3769,34.3951,82842.0
2018-07-11 13:10:00,37.91,38.1,37.88,38.08,135052.0,34.3951,34.5675,34.3679,34.5493,135052.0
2018-07-11 13:20:00,38.08,38.22,38.08,38.19,183378.0,34.5493,34.6763,34.5493,34.6491,183378.0
2018-07-11 13:30:00,38.2,38.23,38.07,38.08,105453.0,34.6582,34.6854,34.5403,34.5493,105453.0
2018-07-11 13:40:00,38.07,38.08,38.01,38.02,85852.0,34.5403,34.5493,34.4858,34.4949,85852.0
2018-07-11 13:50:00,38.01,38.01,37.9,37.9,123165.0,34.4858,34.4858,34.386,34.386,123165.0
2018-07-11 14:00:00,37.9,37.95,37.84,37.89,192689.0,34.386,34.4314,34.3316,34.3769,192689.0
2018-07-11 14:10:00,37.88,37.88,37.83,37.86,123405.0,34.3679,34.3679,34.3225,34.3497,123405.0
2018-07-11 14:20:00,37.85,37.97,37.85,37.92,94034.0,34.3407,34.4495,34.3407,34.4042,94034.0
2018-07-11 14:30:00,37.92,37.97,37.89,37.95,91211.0,34.4042,34.4495,34.3769,34.4314,91211.0
2018-07-11 14:40:00,37.95,38.0,37.94,37.95,71017.0,34.4314,34.4767,34.4223,34.4314,71017.0
2018-07-11 14:50:00,37.94,37.97,37.93,37.93,59646.0,34.4223,34.4495,34.4132,34.4132,59646.0
2018-07-11 15:00:00,37.93,38.02,37.93,37.97,109766.0,34.4132,34.4949,34.4132,34.4495,109766.0
2018-07-11 15:10:00,37.97,37.99,37.89,37.94,127764.0,34.4495,34.4677,34.3769,34.4223,127764.0
2018-07-11 15:20:00,37.93,37.95,37.9,37.9,100044.0,34.4132,34.4314,34.386,34.386,100044.0
2018-07-11 15:30:00,37.91,38.01,37.9,37.98,260885.0,34.3951,34.4858,34.386,34.4586,260885.0
2018-07-11 15:40:00,37.98,37.99,37.9,37.92,271109.0,34.4586,34.4677,34.386,34.4042,271109.0
2018-07-11 15:50:00,37.93,38.02,37.92,37.95,827980.0,34.4132,34.4949,34.4042,34.4314,827980.0
2018-07-12 09:30:00,38.27,38.77,38.15,38.58,1127121.0,34.7217,35.1754,34.6128,35.003,1127121.0
2018-07-12 09:40:00,38.58,38.58,38.29,38.48,299811.0,35.003,35.003,34.7399,34.9122,299811.0
2018-07-12 09:50:00,38.48,38.55,38.42,38.46,227561.0,34.9122,34.9757,34.8578,34.8941,227561.0
2018-07-12 10:00:00,38.46,38.55,38.41,38.51,173923.0,34.8941,34.9757,34.8487,34.9395,173923.0
2018-07-12 10:10:00,38.5,38.6,38.46,38.57,304495.0,34.9304,35.0211,34.8941,34.9939,304495.0
2018-07-12 10:20:00,38.58,38.66,38.48,38.55,248674.0,35.003,35.0755,34.9122,34.9757,248674.0
2018-07-12 10:30:00,38.55,38.73,38.53,38.73,283440.0,34.9757,35.1391,34.9576,35.1391,283440.0
2018-07-12 10:40:00,38.72,38.73,38.44,38.45,240071.0,35.13,35.1391,34.8759,34.885,240071.0
2018-07-12 10:50:00,38.44,38.55,38.1,38.14,468689.0,34.8759,34.9757,34.5675,34.6038,468689.0
2018-07-12 11:00:00,38.14,38.31,38.03,38.08,414124.0,34.6038,34.758,34.504,34.5493,414124.0
2018-07-12 11:10:00,38.08,38.25,38.01,38.25,237822.0,34.5493,34.7036,34.4858,34.7036,237822.0
2018-07-12 11:20:00,38.25,38.38,38.23,38.36,180538.0,34.7036,34.8215,34.6854,34.8034,180538.0
2018-07-12 11:30:00,38.36,38.47,38.34,38.37,114443.0,34.8034,34.9032,34.7852,34.8124,114443.0
2018-07-12 11:40:00,38.37,38.44,38.32,38.42,110006.0,34.8124,34.8759,34.7671,34.8578,110006.0
2018-07-12 11:50:00,38.43,38.51,38.4,38.48,113538.0,34.8669,34.9395,34.8397,34.9122,113538.0
2018-07-12 12:00:00,38.49,38.5,38.43,38.44,61609.0,34.9213,34.9304,34.8669,34.8759,61609.0
2018-07-12 12:10:00,38.44,38.53,38.42,38.51,161405.0,34.8759,34.9576,34.8578,34.9395,161405.0
2018-07-12 12:20:00,38.52,38.56,38.49,38.52,151706.0,34.9485,34.9848,34.9213,34.9485,151706.0
2018-07-12 12:30:00,38.52,38.56,38.51,38.53,82629.0,34.9485,34.9848,34.9395,34.9576,82629.0
2018-07-12 12:40:00,38.52,38.56,38.5,38.56,159382.0,34.9485,34.9848,34.9304,34.9848,159382.0
2018-07-12 12:50:00,38.55,38.61,38.55,38.6,197017.0,34.9757,35.0302,34.9757,35.0211,197017.0
2018-07-12 13:00:00,38.6,38.64,38.57,38.62,140097.0,35.0211,35.0574,34.9939,35.0393,140097.0
2018-07-12 13:10:00,38.61,38.64,38.58,38.62,227899.0,35.0302,35.0574,35.003,35.0393,227899.0
2018-07-12 13:20:00,38.62,38.63,38.59,38.61,121247.0,35.0393,35.0483,35.012,35.0302,121247.0
2018-07-12 13:30:00,38.62,38.65,38.6,38.65,125270.0,35.0393,35.0665,35.0211,35.0665,125270.0
2018-07-12 13:40:00,38.65,38.66,38.61,38.62,111245.0,35.0665,35.0755,35.0302,35.0393,111245.0
2018-07-12 13:50:00,38.61,38.68,38.58,38.6,224116.0,35.0302,35.0937,35.003,35.0211,224116.0
2018-07-12 14:00:00,38.6,38.63,38.58,38.61,106871.0,35.0211,35.0483,35.003,35.0302,106871.0
2018-07-12 14:10:00,38.62,38.64,38.58,38.6,83972.0,35.0393,35.0574,35.003,35.0211,83972.0
2018-07-12 14:20:00,38.59,38.62,38.58,38.6,90659.0,35.012,35.0393,35.003,35.0211,90659.0
2018-07-12 14:30:00,38.61,38.61,38.57,38.58,74798.0,35.0302,35.0302,34.9939,35.003,74798.0
2018-07-12 14:40:00,38.57,38.58,38.54,38.55,129042.0,34.9939,35.003,34.9667,34.9757,129042.0
2018-07-12 14:50:00,38.54,38.59,38.5,38.51,166068.0,34.9667,35.012,34.9304,34.9395,166068.0
2018-07-12 15:00:00,38.51,38.57,38.51,38.54,99142.0,34.9395,34.9939,34.9395,34.9667,99142.0
2018-07-12 15:10:00,38.53,38.54,38.48,38.5,131567.0,34.9576,34.9667,34.9122,34.9304,131567.0
2018-07-12 15:20:00,38.49,38.52,38.43,38.49,133779.0,34.9213,34.9485,34.8669,34.9213,133779.0
2018-07-12 15:30:00,38.49,38.53,38.47,38.48,246598.0,34.9213,34.9576,34.9032,34.9122,246598.0
2018-07-12 15:40:00,38.49,38.52,38.46,38.52,357350.0,34.9213,34.9485,34.8941,34.9485,357350.0
2018-07-12 15:50:00,38.51,38.53,38.45,38.52,693972.0,34.9395,34.9576,34.885,34.9485,693972.0
2018-07-13 09:30:00,38.53,38.77,38.37,38.38,664435.0,34.9576,35.1754,34.8124,34.8215,664435.0
2018-07-13 09:40:00,38.37,38.38,38.05,38.18,400697.0,34.8124,34.8215,34.5221,34.6401,400697.0
2018-07-13 09:50:00,38.2,38.2,37.96,38.07,483037.0,34.6582,34.6582,34.4405,34.5403,483037.0
2018-07-13 10:00:00,38.08,38.14,37.99,38.11,368524.0,34.5493,34.6038,34.4677,34.5765,368524.0
2018-07-13 10:10:00,38.12,38.17,38.03,38.13,221831.0,34.5856,34.631,34.504,34.5947,221831.0
2018-07-13 10:20:00,38.13,38.32,38.12,38.27,198193.0,34.5947,34.7671,34.5856,34.7217,198193.0
2018-07-13 10:30:00,38.27,38.38,38.22,38.22,177191.0,34.7217,34.8215,34.6763,34.6763,177191.0
2018-07-13 10:40:00,38.23,38.24,38.1,38.1,151628.0,34.6854,34.6945,34.5675,34.5675,151628.0
2018-07-13 10:50:00,38.1,38.18,38.06,38.07,138635.0,34.5675,34.6401,34.5312,34.5403,138635.0
2018-07-13 11:00:00,38.07,38.19,38.06,38.13,101851.0,34.5403,34.6491,34.5312,34.5947,101851.0
2018-07-13 11:10:00,38.13,38.16,38.09,38.13,122273.0,34.5947,34.6219,34.5584,34.5947,122273.0
2018-07-13 11:20:00,38.12,38.28,38.11,38.28,153217.0,34.5856,34.7308,34.5765,34.7308,153217.0
2018-07-13 11:30:00,38.28,38.32,38.25,38.26,151426.0,34.7308,34.7671,34.7036,34.7126,151426.0
2018-07-13 11:40:00,38.26,38.28,38.12,38.16,114444.0,34.7126,34.7308,34.5856,34.6219,114444.0
2018-07-13 11:50:00,38.17,38.17,38.12,38.15,63893.0,34.631,34.631,34.5856,34.6128,63893.0
2018-07-13 12:00:00,38.15,38.2,38.13,38.17,40870.0,34.6128,34.6582,34.5947,34.631,40870.0
2018-07-13 12:10:00,38.18,38.18,38.08,38.12,170780.0,34.6401,34.6401,34.5493,34.5856,170780.0
2018-07-13 12:20:00,38.11,38.12,38.02,38.09,152633.0,34.5765,34.5856,34.4949,34.5584,152633.0
2018-07-13 12:30:00,38.09,38.09,38.01,38.03,77867.0,34.5584,34.5584,34.4858,34.504,77867.0
2018-07-13 12:40:00,38.03,38.12,38.02,38.11,71005.0,34.504,34.5856,34.4949,34.5765,71005.0
2018-07-13 12:50:00,38.11,38.15,38.09,38.1,87715.0,34.5765,34.6128,34.5584,34.5675,87715.0
2018-07-13 13:00:00,38.11,38.15,38.1,38.11,62326.0,34.5765,34.6128,34.5675,34.5765,62326.0
2018-07-13 13:10:00,38.12,38.12,38.04,38.05,63019.0,34.5856,34.5856,34.513,34.5221,63019.0
2018-07-13 13:20:00,38.04,38.22,38.04,38.16,110412.0,34.513,34.6763,34.513,34.6219,110412.0
2018-07-13 13:30:00,38.17,38.25,38.15,38.23,80672.0,34.631,34.7036,34.6128,34.6854,80672.0
2018-07-13 13:40:00,38.22,38.25,38.21,38.22,75304.0,34.6763,34.7036,34.6673,34.6763,75304.0
2018-07-13 13:50:00,38.21,38.23,38.17,38.19,44898.0,34.6673,34.6854,34.631,34.6491,44898.0
2018-07-13 14:00:00,38.19,38.23,38.18,38.21,56233.0,34.6491,34.6854,34.6401,34.6673,56233.0
2018-07-13 14:10:00,38.2,38.27,38.2,38.24,45335.0,34.6582,34.7217,34.6582,34.6945,45335.0
2018-07-13 14:20:00,38.24,38.26,38.2,38.26,65671.0,34.6945,34.7126,34.6582,34.7126,65671.0
2018-07-13 14:30:00,38.26,38.31,38.25,38.3,64413.0,34.7126,34.758,34.7036,34.7489,64413.0
2018-07-13 14:40:00,38.31,38.32,38.28,38.32,57622.0,34.758,34.7671,34.7308,34.7671,57622.0
2018-07-13 14:50:00,38.32,38.35,38.31,38.32,50542.0,34.7671,34.7943,34.758,34.7671,50542.0
2018-07-13 15:00:00,38.31,38.34,38.3,38.3,89534.0,34.758,34.7852,34.7489,34.7489,89534.0
2018-07-13 15:10:00,38.3,38.31,38.25,38.26,85568.0,34.7489,34.758,34.7036,34.7126,85568.0
2018-07-13 15:20:00,38.26,38.27,38.2,38.21,84745.0,34.7126,34.7217,34.6582,34.6673,84745.0
2018-07-13 15:30:00,38.21,38.23,38.17,38.22,140472.0,34.6673,34.6854,34.631,34.6763,140472.0
2018-07-13 15:40:00,38.22,38.23,38.19,38.22,176987.0,34.6763,34.6854,34.6491,34.6763,176987.0
2018-07-13 15:50:00,38.22,38.28,38.21,38.26,492996.0,34.6763,34.7308,34.6673,34.7126,492996.0
2018-07-16 09:30:00,38.3,38.31,37.92,37.95,450920.0,34.7489,34.758,34.4042,34.4314,450920.0
2018-07-16 09:40:00,37.94,38.05,37.79,37.97,310396.0,34.4223,34.5221,34.2862,34.4495,310396.0
2018-07-16 09:50:00,37.97,38.07,37.89,38.07,179362.0,34.4495,34.5403,34.3769,34.5403,179362.0
2018-07-16 10:00:00,38.07,38.25,38.04,38.19,183471.0,34.5403,34.7036,34.513,34.6491,183471.0
2018-07-16 10:10:00,38.19,38.22,38.04,38.06,95589.0,34.6491,34.6763,34.513,34.5312,95589.0
2018-07-16 10:20:00,38.06,38.11,37.97,38.11,103417.0,34.5312,34.5765,34.4495,34.5765,103417.0
2018-07-16 10:30:00,38.12,38.18,38.1,38.11,62112.0,34.5856,34.6401,34.5675,34.5765,62112.0
2018-07-16 10:40:00,38.11,38.11,37.99,38.04,107368.0,34.5765,34.5765,34.4677,34.513,107368.0
2018-07-16 10:50:00,38.03,38.03,37.85,37.86,225935.0,34.504,34.504,34.3407,34.3497,225935.0
2018-07-16 11:00:00,37.85,37.98,37.81,37.95,125231.0,34.3407,34.4586,34.3044,34.4314,125231.0
2018-07-16 11:10:00,37.95,37.98,37.9,37.93,82455.0,34.4314,34.4586,34.386,34.4132,82455.0
2018-07-16 11:20:00,37.94,38.01,37.94,37.98,146178.0,34.4223,34.4858,34.4223,34.4586,146178.0
2018-07-16 11:30:00,37.98,38.09,37.96,38.08,66835.0,34.4586,34.5584,34.4405,34.5493,66835.0
2018-07-16 11:40:00,38.08,38.12,38.04,38.05,87448.0,34.5493,34.5856,34.513,34.5221,87448.0
2018-07-16 11:50:00,38.05,38.06,37.96,37.99,106131.0,34.5221,34.5312,34.4405,34.4677,106131.0
2018-07-16 12:00:00,38.0,38.0,37.93,37.94,49472.0,34.4767,34.4767,34.4132,34.4223,49472.0
2018-07-16 12:10:00,37.95,38.0,37.92,37.97,64044.0,34.4314,34.4767,34.4042,34.4495,64044.0
2018-07-16 12:20:00,37.97,38.06,37.97,38.05,64471.0,34.4495,34.5312,34.4495,34.5221,64471.0
2018-07-16 12:30:00,38.05,38.08,38.0,38.05,118052.0,34.5221,34.5493,34.4767,34.5221,118052.0
2018-07-16 12:40:00,38.05,38.05,38.01,38.03,34967.0,34.5221,34.5221,34.4858,34.504,34967.0
2018-07-16 12:50:00,38.03,38.17,38.03,38.17,143921.0,34.504,34.631,34.504,34.631,143921.0
2018-07-16 13:00:00,38.17,38.2,38.13,38.17,51993.0,34.631,34.6582,34.5947,34.631,51993.0
2018-07-16 13:10:00,38.16,38.18,38.13,38.16,40717.0,34.6219,34.6401,34.5947,34.6219,40717.0
2018-07-16 13:20:00,38.15,38.18,38.14,38.16,56112.0,34.6128,34.6401,34.6038,34.6219,56112.0
2018-07-16 13:30:00,38.16,38.21,38.13,38.19,70652.0,34.6219,34.6673,34.5947,34.6491,70652.0
2018-07-16 13:40:00,38.2,38.25,38.18,38.18,75382.0,34.6582,34.7036,34.6401,34.6401,75382.0
2018-07-16 13:50:00,38.19,38.22,38.16,38.21,55633.0,34.6491,34.6763,34.6219,34.6673,55633.0
2018-07-16 14:00:00,38.2,38.22,38.14,38.15,100827.0,34.6582,34.6763,34.6038,34.6128,100827.0
2018-07-16 14:10:00,38.15,38.16,38.06,38.15,95857.0,34.6128,34.6219,34.5312,34.6128,95857.0
2018-07-16 14:20:00,38.15,38.15,38.1,38.1,39193.0,34.6128,34.6128,34.5675,34.5675,39193.0
2018-07-16 14:30:00,38.11,38.12,38.08,38.09,51342.0,34.5765,34.5856,34.5493,34.5584,51342.0
2018-07-16 14:40:00,38.09,38.1,37.93,37.94,175851.0,34.5584,34.5675,34.4132,34.4223,175851.0
2018-07-16 14:50:00,37.95,37.97,37.9,37.93,86845.0,34.4314,34.4495,34.386,34.4132,86845.0
2018-07-16 15:00:00,37.92,37.99,37.92,37.98,70843.0,34.4042,34.4677,34.4042,34.4586,70843.0
2018-07-16 15:10:00,37.98,38.03,37.94,38.01,80264.0,34.4586,34.504,34.4223,34.4858,80264.0
2018-07-16 15:20:00,38.01,38.05,37.97,37.99,83105.0,34.4858,34.5221,34.4495,34.4677,83105.0
2018-07-16 15:30:00,37.99,38.03,37.97,37.98,174742.0,34.4677,34.504,34.4495,34.4586,174742.0
2018-07-16 15:40:00,37.98,38.01,37.96,37.98,250166.0,34.4586,34.4858,34.4405,34.4586,250166.0
2018-07-16 15:50:00,37.98,38.06,37.98,38.04,577308.0,34.4586,34.5312,34.4586,34.513,577308.0
2018-07-17 09:30:00,37.69,37.85,37.6,37.83,425370.0,34.1955,34.3407,34.1138,34.3225,425370.0
2018-07-17 09:40:00,37.84,37.88,37.64,37.75,213395.0,34.3316,34.3679,34.1501,34.2499,213395.0
2018-07-17 09:50:00,37.76,37.84,37.66,37.84,150111.0,34.259,34.3316,34.1683,34.3316,150111.0
2018-07-17 10:00:00,37.84,37.94,37.76,37.78,253660.0,34.3316,34.4223,34.259,34.2771,253660.0
2018-07-17 10:10:00,37.79,37.89,37.74,37.85,225132.0,34.2862,34.3769,34.2408,34.3407,225132.0
2018-07-17 10:20:00,37.86,37.9,37.78,37.9,341538.0,34.3497,34.386,34.2771,34.386,341538.0
2018-07-17 10:30:00,37.9,38.0,37.85,37.91,399941.0,34.386,34.4767,34.3407,34.3951,399941.0
2018-07-17 10:40:00,37.91,37.92,37.82,37.89,218542.0,34.3951,34.4042,34.3134,34.3769,218542.0
2018-07-17 10:50:00,37.89,37.9,37.75,37.75,282273.0,34.3769,34.386,34.2499,34.2499,282273.0
2018-07-17 11:00:00,37.75,37.87,37.75,37.87,114732.0,34.2499,34.3588,34.2499,34.3588,114732.0
2018-07-17 11:10:00,37.87,38.03,37.87,37.96,229458.0,34.3588,34.504,34.3588,34.4405,229458.0
2018-07-17 11:20:00,37.96,38.06,37.89,37.99,398575.0,34.4405,34.5312,34.3769,34.4677,398575.0
2018-07-17 11:30:00,38.0,38.01,37.89,37.99,196633.0,34.4767,34.4858,34.3769,34.4677,196633.0
2018-07-17 11:40:00,38.0,38.11,37.98,38.09,131474.0,34.4767,34.5765,34.4586,34.5584,131474.0
2018-07-17 11:50:00,38.09,38.17,38.06,38.15,225176.0,34.5584,34.631,34.5312,34.6128,225176.0
2018-07-17 12:00:00,38.15,38.17,38.06,38.09,107687.0,34.6128,34.631,34.5312,34.5584,107687.0
2018-07-17 12:10:00,38.1,38.15,38.07,38.12,131281.0,34.5675,34.6128,34.5403,34.5856,131281.0
2018-07-17 12:20:00,38.12,38.13,38.06,38.09,268314.0,34.5856,34.5947,34.5312,34.5584,268314.0
2018-07-17 12:30:00,38.1,38.11,38.05,38.07,133543.0,34.5675,34.5765,34.5221,34.5403,133543.0
2018-07-17 12:40:00,38.07,38.08,38.01,38.04,93083.0,34.5403,34.5493,34.4858,34.513,93083.0
2018-07-17 12:50:00,38.03,38.09,38.02,38.06,107804.0,34.504,34.5584,34.4949,34.5312,107804.0
2018-07-17 13:00:00,38.05,38.07,37.99,38.03,145912.0,34.5221,34.5403,34.4677,34.504,145912.0
2018-07-17 13:10:00,38.02,38.07,37.99,38.01,170045.0,34.4949,34.5403,34.4677,34.4858,170045.0
2018-07-17 13:20:00,38.02,38.06,38.0,38.05,139432.0,34.4949,34.5312,34.4767,34.5221,139432.0
2018-07-17 13:30:00,38.06,38.06,38.02,38.05,63693.0,34.5312,34.5312,34.4949,34.5221,63693.0
2018-07-17 13:40:00,38.04,38.06,37.97,38.01,163605.0,34.513,34.5312,34.4495,34.4858,163605.0
2018-07-17 13:50:00,38.0,38.02,37.98,38.0,198228.0,34.4767,34.4949,34.4586,34.4767,198228.0
2018-07-17 14:00:00,38.0,38.0,37.92,37.98,148411.0,34.4767,34.4767,34.4042,34.4586,148411.0
2018-07-17 14:10:00,37.98,37.99,37.88,37.91,87859.0,34.4586,34.4677,34.3679,34.3951,87859.0
2018-07-17 14:20:00,37.91,37.95,37.9,37.93,87186.0,34.3951,34.4314,34.386,34.4132,87186.0
2018-07-17 14:30:00,37.92,37.92,37.88,37.91,98635.0,34.4042,34.4042,34.3679,34.3951,98635.0
2018-07-17 14:40:00,37.91,37.94,37.88,37.9,128851.0,34.3951,34.4223,34.3679,34.386,128851.0
2018-07-17 14:50:00,37.89,37.9,37.82,37.82,89721.0,34.3769,34.386,34.3134,34.3134,89721.0
2018-07-17 15:00:00,37.82,37.87,37.78,37.87,142291.0,34.3134,34.3588,34.2771,34.3588,142291.0
2018-07-17 15:10:00,37.86,37.88,37.83,37.87,93599.0,34.3497,34.3679,34.3225,34.3588,93599.0
2018-07-17 15:20:00,37.88,37.9,37.86,37.87,77959.0,34.3679,34.386,34.3497,34.3588,77959.0
2018-07-17 15:30:00,37.87,37.94,37.86,37.94,160063.0,34.3588,34.4223,34.3497,34.4223,160063.0
2018-07-17 15:40:00,37.94,38.06,37.93,38.0,377249.0,34.4223,34.5312,34.4132,34.4767,377249.0
2018-07-17 15:50:00,37.99,38.03,37.96,37.98,417339.0,34.4677,34.504,34.4405,34.4586,417339.0
2018-07-18 09:30:00,37.96,38.09,37.71,37.73,509372.0,34.4405,34.5584,34.2136,34.2318,509372.0
2018-07-18 09:40:00,37.72,37.77,37.67,37.73,370106.0,34.2227,34.2681,34.1773,34.2318,370106.0
2018-07-18 09:50:00,37.73,37.73,37.5,37.72,544563.0,34.2318,34.2318,34.0231,34.2227,544563.0
2018-07-18 10:00:00,37.73,37.75,37.59,37.63,261638.0,34.2318,34.2499,34.1048,34.141,261638.0
2018-07-18 10:10:00,37.63,37.66,37.5,37.55,781894.0,34.141,34.1683,34.0231,34.0685,781894.0
2018-07-18 10:20:00,37.56,37.63,37.5,37.61,321614.0,34.0775,34.141,34.0231,34.1229,321614.0
2018-07-18 10:30:00,37.61,37.62,37.44,37.51,441378.0,34.1229,34.132,33.9687,34.0322,441378.0
2018-07-18 10:40:00,37.52,37.53,37.43,37.44,169416.0,34.0412,34.0503,33.9596,33.9687,169416.0
2018-07-18 10:50:00,37.43,37.49,37.43,37.44,172005.0,33.9596,34.014,33.9596,33.9687,172005.0
2018-07-18 11:00:00,37.44,37.45,37.34,37.4,285827.0,33.9687,33.9777,33.8779,33.9324,285827.0
2018-07-18 11:10:00,37.4,37.49,37.34,37.4,217706.0,33.9324,34.014,33.8779,33.9324,217706.0
2018-07-18 11:20:00,37.41,37.43,37.22,37.23,379927.0,33.9414,33.9596,33.7691,33.7781,379927.0
2018-07-18 11:30:00,37.23,37.35,37.17,37.29,297289.0,33.7781,33.887,33.7237,33.8326,297289.0
2018-07-18 11:40:00,37.28,37.32,37.25,37.27,202289.0,33.8235,33.8598,33.7963,33.8144,202289.0
2018-07-18 11:50:00,37.27,37.31,37.27,37.3,182183.0,33.8144,33.8507,33.8144,33.8416,182183.0
2018-07-18 12:00:00,37.29,37.36,37.28,37.28,280268.0,33.8326,33.8961,33.8235,33.8235,280268.0
2018-07-18 12:10:00,37.29,37.29,37.12,37.13,298111.0,33.8326,33.8326,33.6783,33.6874,298111.0
2018-07-18 12:20:00,37.13,37.16,37.07,37.09,276825.0,33.6874,33.7146,33.633,33.6511,276825.0
2018-07-18 12:30:00,37.09,37.12,37.05,37.07,214954.0,33.6511,33.6783,33.6148,33.633,214954.0
2018-07-18 12:40:00,37.07,37.28,37.06,37.27,243226.0,33.633,33.8235,33.6239,33.8144,243226.0
2018-07-18 12:50:00,37.26,37.29,37.21,37.23,110956.0,33.8054,33.8326,33.76,33.7781,110956.0
2018-07-18 13:00:00,37.22,37.27,37.21,37.23,97910.0,33.7691,33.8144,33.76,33.7781,97910.0
2018-07-18 13:10:00,37.23,37.27,37.21,37.27,82734.0,33.7781,33.8144,33.76,33.8144,82734.0
2018-07-18 13:20:00,37.26,37.28,37.25,37.27,120313.0,33.8054,33.8235,33.7963,33.8144,120313.0
2018-07-18 13:30:00,37.27,37.29,37.24,37.25,69745.0,33.8144,33.8326,33.7872,33.7963,69745.0
2018-07-18 13:40:00,37.25,37.28,37.24,37.25,200439.0,33.7963,33.8235,33.7872,33.7963,200439.0
2018-07-18 13:50:00,37.26,37.27,37.22,37.26,99252.0,33.8054,33.8144,33.7691,33.8054,99252.0
2018-07-18 14:00:00,37.26,37.27,37.23,37.27,73044.0,33.8054,33.8144,33.7781,33.8144,73044.0
2018-07-18 14:10:00,37.26,37.27,37.23,37.25,102771.0,33.8054,33.8144,33.7781,33.7963,102771.0
2018-07-18 14:20:00,37.24,37.3,37.24,37.29,96303.0,33.7872,33.8416,33.7872,33.8326,96303.0
2018-07-18 14:30:00,37.28,37.29,37.24,37.27,130626.0,33.8235,33.8326,33.7872,33.8144,130626.0
2018-07-18 14:40:00,37.27,37.29,37.25,37.28,128056.0,33.8144,33.8326,33.7963,33.8235,128056.0
2018-07-18 14:50:00,37.28,37.28,37.23,37.28,123926.0,33.8235,33.8235,33.7781,33.8235,123926.0
2018-07-18 15:00:00,37.28,37.33,37.26,37.32,85575.0,33.8235,33.8689,33.8054,33.8598,85575.0
2018-07-18 15:10:00,37.33,37.42,37.32,37.41,173656.0,33.8689,33.9505,33.8598,33.9414,173656.0
2018-07-18 15:20:00,37.41,37.44,37.38,37.41,142649.0,33.9414,33.9687,33.9142,33.9414,142649.0
2018-07-18 15:30:00,37.42,37.43,37.32,37.36,193218.0,33.9505,33.9596,33.8598,33.8961,193218.0
2018-07-18 15:40:00,37.36,37.51,37.35,37.51,383819.0,33.8961,34.0322,33.887,34.0322,383819.0
2018-07-18 15:50:00,37.5,37.58,37.48,37.52,669512.0,34.0231,34.0957,34.005,34.0412,669512.0
2018-07-19 09:30:00,37.19,37.24,36.95,37.01,686427.0,33.7418,33.7872,33.5241,33.5785,686427.0
2018-07-19 09:40:00,37.02,37.05,36.93,36.95,346883.0,33.5876,33.6148,33.506,33.5241,346883.0
2018-07-19 09:50:00,36.95,36.99,36.81,36.86,272403.0,33.5241,33.5604,33.3971,33.4424,272403.0
2018-07-19 10:00:00,36.86,37.01,36.8,36.91,205908.0,33.4424,33.5785,33.388,33.4878,205908.0
2018-07-19 10:10:00,36.91,37.02,36.9,36.94,180083.0,33.4878,33.5876,33.4787,33.515,180083.0
2018-07-19 10:20:00,36.96,37.08,36.91,37.05,108538.0,33.5332,33.642,33.4878,33.6148,108538.0
2018-07-19 10:30:00,37.05,37.07,36.98,37.07,76296.0,33.6148,33.633,33.5513,33.633,76296.0
2018-07-19 10:40:00,37.07,37.17,37.04,37.13,128457.0,33.633,33.7237,33.6058,33.6874,128457.0
2018-07-19 10:50:00,37.14,37.14,37.05,37.12,110454.0,33.6965,33.6965,33.6148,33.6783,110454.0
2018-07-19 11:00:00,37.12,37.18,37.06,37.08,150578.0,33.6783,33.7328,33.6239,33.642,150578.0
2018-07-19 11:10:00,37.08,37.09,37.04,37.08,67249.0,33.642,33.6511,33.6058,33.642,67249.0
2018-07-19 11:20:00,37.08,37.1,37.02,37.03,124190.0,33.642,33.6602,33.5876,33.5967,124190.0
2018-07-19 11:30:00,37.04,37.08,37.02,37.02,69686.0,33.6058,33.642,33.5876,33.5876,69686.0
2018-07-19 11:40:00,37.03,37.07,37.02,37.05,76942.0,33.5967,33.633,33.5876,33.6148,76942.0
2018-07-19 11:50:00,37.05,37.06,36.98,36.98,132135.0,33.6148,33.6239,33.5513,33.5513,132135.0
2018-07-19 12:00:00,37.0,37.0,36.93,36.93,98995.0,33.5695,33.5695,33.506,33.506,98995.0
2018-07-19 12:10:00,36.94,36.94,36.88,36.9,108073.0,33.515,33.515,33.4606,33.4787,108073.0
2018-07-19 12:20:00,36.89,36.92,36.88,36.9,68370.0,33.4697,33.4969,33.4606,33.4787,68370.0
2018-07-19 12:30:00,36.9,36.94,36.87,36.92,107877.0,33.4787,33.515,33.4515,33.4969,107877.0
2018-07-19 12:40:00,36.92,36.94,36.87,36.89,76879.0,33.4969,33.515,33.4515,33.4697,76879.0
2018-07-19 12:50:00,36.88,36.92,36.85,36.9,64673.0,33.4606,33.4969,33.4334,33.4787,64673.0
2018-07-19 13:00:00,36.9,36.94,36.88,36.93,136607.0,33.4787,33.515,33.4606,33.506,136607.0
2018-07-19 13:10:00,36.93,37.0,36.93,37.0,45601.0,33.506,33.5695,33.506,33.5695,45601.0
2018-07-19 13:20:00,36.99,37.06,36.98,37.05,78509.0,33.5604,33.6239,33.5513,33.6148,78509.0
2018-07-19 13:30:00,37.05,37.05,36.95,37.01,151369.0,33.6148,33.6148,33.5241,33.5785,151369.0
2018-07-19 13:40:00,37.02,37.1,37.01,37.08,54167.0,33.5876,33.6602,33.5785,33.642,54167.0
2018-07-19 13:50:00,37.07,37.11,37.05,37.1,79229.0,33.633,33.6693,33.6148,33.6602,79229.0
2018-07-19 14:00:00,37.11,37.2,37.11,37.18,93098.0,33.6693,33.7509,33.6693,33.7328,93098.0
2018-07-19 14:10:00,37.18,37.18,37.11,37.14,55635.0,33.7328,33.7328,33.6693,33.6965,55635.0
2018-07-19 14:20:00,37.14,37.18,37.06,37.07,93809.0,33.6965,33.7328,33.6239,33.633,93809.0
2018-07-19 14:30:00,37.07,37.07,37.02,37.02,57630.0,33.633,33.633,33.5876,33.5876,57630.0
2018-07-19 14:40:00,37.02,37.03,36.9,36.9,147975.0,33.5876,33.5967,33.4787,33.4787,147975.0
2018-07-19 14:50:00,36.9,36.96,36.89,36.95,128787.0,33.4787,33.5332,33.4697,33.5241,128787.0
2018-07-19 15:00:00,36.95,37.0,36.91,36.94,186800.0,33.5241,33.5695,33.4878,33.515,186800.0
2018-07-19 15:10:00,36.94,36.95,36.89,36.92,142109.0,33.515,33.5241,33.4697,33.4969,142109.0
2018-07-19 15:20:00,36.92,37.05,36.91,37.04,224703.0,33.4969,33.6148,33.4878,33.6058,224703.0
2018-07-19 15:30:00,37.03,37.04,36.9,36.9,325911.0,33.5967,33.6058,33.4787,33.4787,325911.0
2018-07-19 15:40:00,36.9,36.91,36.79,36.86,539588.0,33.4787,33.4878,33.3789,33.4424,539588.0
2018-07-19 15:50:00,36.86,36.88,36.78,36.87,738248.0,33.4424,33.4606,33.3699,33.4515,738248.0
2018-07-20 09:30:00,36.85,36.9,35.65,35.68,3049648.0,33.4334,33.4787,32.3446,32.3718,3049648.0
2018-07-20 09:40:00,35.68,36.02,35.67,35.75,1798623.0,32.3718,32.6803,32.3628,32.4354,1798623.0
2018-07-20 09:50:00,35.75,35.95,35.7,35.95,1343441.0,32.4354,32.6168,32.39,32.6168,1343441.0
2018-07-20 10:00:00,35.96,36.07,35.87,36.0,1264972.0,32.6259,32.7257,32.5442,32.6622,1264972.0
2018-07-20 10:10:00,35.99,36.1,35.93,36.08,874504.0,32.6531,32.7529,32.5987,32.7348,874504.0
2018-07-20 10:20:00,36.09,36.22,35.99,36.04,489675.0,32.7438,32.8618,32.6531,32.6985,489675.0
2018-07-20 10:30:00,36.04,36.04,35.96,35.98,485158.0,32.6985,32.6985,32.6259,32.644,485158.0
2018-07-20 10:40:00,35.99,36.0,35.98,36.0,796611.0,32.6531,32.6622,32.644,32.6622,796611.0
2018-07-20 10:50:00,36.0,36.17,35.99,36.13,512413.0,32.6622,32.8164,32.6531,32.7801,512413.0
2018-07-20 11:00:00,36.13,36.22,36.11,36.18,488978.0,32.7801,32.8618,32.762,32.8255,488978.0
2018-07-20 11:10:00,36.18,36.29,36.14,36.26,403520.0,32.8255,32.9253,32.7892,32.8981,403520.0
2018-07-20 11:20:00,36.26,36.31,36.24,36.25,280848.0,32.8981,32.9434,32.8799,32.889,280848.0
2018-07-20 11:30:00,36.25,36.27,36.11,36.12,374963.0,32.889,32.9071,32.762,32.7711,374963.0
2018-07-20 11:40:00,36.12,36.13,36.04,36.07,312351.0,32.7711,32.7801,32.6985,32.7257,312351.0
2018-07-20 11:50:00,36.06,36.07,35.96,35.97,627591.0,32.7166,32.7257,32.6259,32.635,627591.0
2018-07-20 12:00:00,35.97,36.02,35.91,35.96,556489.0,32.635,32.6803,32.5805,32.6259,556489.0
2018-07-20 12:10:00,35.96,35.96,35.86,35.89,827699.0,32.6259,32.6259,32.5352,32.5624,827699.0
2018-07-20 12:20:00,35.89,35.9,35.78,35.84,585878.0,32.5624,32.5714,32.4626,32.517,585878.0
2018-07-20 12:30:00,35.84,35.84,35.73,35.74,571357.0,32.517,32.517,32.4172,32.4263,571357.0
2018-07-20 12:40:00,35.73,35.77,35.68,35.71,595527.0,32.4172,32.4535,32.3718,32.3991,595527.0
2018-07-20 12:50:00,35.71,35.76,35.67,35.67,480032.0,32.3991,32.4444,32.3628,32.3628,480032.0
2018-07-20 13:00:00,35.67,35.68,35.6,35.63,553920.0,32.3628,32.3718,32.2993,32.3265,553920.0
2018-07-20 13:10:00,35.64,35.67,35.59,35.6,318226.0,32.3356,32.3628,32.2902,32.2993,318226.0
2018-07-20 13:20:00,35.59,35.61,35.38,35.48,782784.0,32.2902,32.3083,32.0997,32.1904,782784.0
2018-07-20 13:30:00,35.48,35.56,35.47,35.48,522365.0,32.1904,32.263,32.1813,32.1904,522365.0
2018-07-20 13:40:00,35.47,35.58,35.42,35.58,337280.0,32.1813,32.2811,32.136,32.2811,337280.0
2018-07-20 13:50:00,35.58,35.61,35.46,35.49,516745.0,32.2811,32.3083,32.1722,32.1995,516745.0
2018-07-20 14:00:00,35.5,35.55,35.46,35.49,366424.0,32.2085,32.2539,32.1722,32.1995,366424.0
2018-07-20 14:10:00,35.49,35.49,35.37,35.43,357934.0,32.1995,32.1995,32.0906,32.145,357934.0
2018-07-20 14:20:00,35.43,35.46,35.35,35.43,424947.0,32.145,32.1722,32.0724,32.145,424947.0
2018-07-20 14:30:00,35.42,35.47,35.26,35.27,571301.0,32.136,32.1813,31.9908,31.9999,571301.0
2018-07-20 14:40:00,35.27,35.42,35.27,35.41,518824.0,31.9999,32.136,31.9999,32.1269,518824.0
2018-07-20 14:50:00,35.4,35.5,35.28,35.29,812116.0,32.1178,32.2085,32.0089,32.018,812116.0
2018-07-20 15:00:00,35.29,35.42,35.28,35.3,385065.0,32.018,32.136,32.0089,32.0271,385065.0
2018-07-20 15:10:00,35.31,35.49,35.28,35.47,646174.0,32.0362,32.1995,32.0089,32.1813,646174.0
2018-07-20 15:20:00,35.47,35.49,35.4,35.47,350130.0,32.1813,32.1995,32.1178,32.1813,350130.0
2018-07-20 15:30:00,35.47,35.52,35.41,35.45,540525.0,32.1813,32.2267,32.1269,32.1632,540525.0
2018-07-20 15:40:00,35.45,35.51,35.44,35.48,761020.0,32.1632,32.2176,32.1541,32.1904,761020.0
2018-07-20 15:50:00,35.48,35.57,35.44,35.5,1767409.0,32.1904,32.272,32.1541,32.2085,1767409.0
2018-07-23 09:30:00,35.93,36.14,35.79,35.82,1353930.0,32.5987,32.7892,32.4716,32.4989,1353930.0
2018-07-23 09:40:00,35.82,36.04,35.7,35.9,732593.0,32.4989,32.6985,32.39,32.5714,732593.0
2018-07-23 09:50:00,35.89,35.95,35.74,35.82,267210.0,32.5624,32.6168,32.4263,32.4989,267210.0
2018-07-23 10:00:00,35.81,35.81,35.62,35.7,328805.0,32.4898,32.4898,32.3174,32.39,328805.0
2018-07-23 10:10:00,35.7,35.72,35.55,35.56,402075.0,32.39,32.4081,32.2539,32.263,402075.0
2018-07-23 10:20:00,35.55,35.61,35.49,35.53,300997.0,32.2539,32.3083,32.1995,32.2358,300997.0
2018-07-23 10:30:00,35.53,35.67,35.47,35.64,275442.0,32.2358,32.3628,32.1813,32.3356,275442.0
2018-07-23 10:40:00,35.65,35.71,35.49,35.55,251220.0,32.3446,32.3991,32.1995,32.2539,251220.0
2018-07-23 10:50:00,35.55,35.6,35.51,35.53,172106.0,32.2539,32.2993,32.2176,32.2358,172106.0
2018-07-23 11:00:00,35.52,35.64,35.52,35.57,158635.0,32.2267,32.3356,32.2267,32.272,158635.0
2018-07-23 11:10:00,35.56,35.57,35.49,35.52,258864.0,32.263,32.272,32.1995,32.2267,258864.0
2018-07-23 11:20:00,35.52,35.61,35.5,35.56,151593.0,32.2267,32.3083,32.2085,32.263,151593.0
2018-07-23 11:30:00,35.55,35.64,35.53,35.63,158178.0,32.2539,32.3356,32.2358,32.3265,158178.0
2018-07-23 11:40:00,35.62,35.63,35.54,35.54,145629.0,32.3174,32.3265,32.2448,32.2448,145629.0
2018-07-23 11:50:00,35.53,35.57,35.53,35.55,134130.0,32.2358,32.272,32.2358,32.2539,134130.0
2018-07-23 12:00:00,35.55,35.61,35.54,35.55,115618.0,32.2539,32.3083,32.2448,32.2539,115618.0
2018-07-23 12:10:00,35.56,35.6,35.53,35.59,97760.0,32.263,32.2993,32.2358,32.2902,97760.0
2018-07-23 12:20:00,35.59,35.61,35.5,35.51,171917.0,32.2902,32.3083,32.2085,32.2176,171917.0
2018-07-23 12:30:00,35.5,35.53,35.48,35.51,158552.0,32.2085,32.2358,32.1904,32.2176,158552.0
2018-07-23 12:40:00,35.51,35.63,35.5,35.59,316789.0,32.2176,32.3265,32.2085,32.2902,316789.0
2018-07-23 12:50:00,35.59,35.62,35.53,35.54,118610.0,32.2902,32.3174,32.2358,32.2448,118610.0
2018-07-23 13:00:00,35.54,35.61,35.53,35.6,253384.0,32.2448,32.3083,32.2358,32.2993,253384.0
2018-07-23 13:10:00,35.59,35.61,35.57,35.58,88717.0,32.2902,32.3083,32.272,32.2811,88717.0
2018-07-23 13:20:00,35.59,35.59,35.53,35.55,100609.0,32.2902,32.2902,32.2358,32.2539,100609.0
2018-07-23 13:30:00,35.54,35.57,35.53,35.54,178776.0,32.2448,32.272,32.2358,32.2448,178776.0
2018-07-23 13:40:00,35.55,35.55,35.49,35.5,171229.0,32.2539,32.2539,32.1995,32.2085,171229.0
2018-07-23 13:50:00,35.5,35.52,35.49,35.5,76909.0,32.2085,32.2267,32.1995,32.2085,76909.0
2018-07-23 14:00:00,35.5,35.57,35.5,35.54,76788.0,32.2085,32.272,32.2085,32.2448,76788.0
2018-07-23 14:10:00,35.54,35.55,35.51,35.51,43356.0,32.2448,32.2539,32.2176,32.2176,43356.0
2018-07-23 14:20:00,35.52,35.55,35.5,35.55,65445.0,32.2267,32.2539,32.2085,32.2539,65445.0
2018-07-23 14:30:00,35.54,35.56,35.53,35.53,65485.0,32.2448,32.263,32.2358,32.2358,65485.0
2018-07-23 14:40:00,35.54,35.59,35.52,35.58,90623.0,32.2448,32.2902,32.2267,32.2811,90623.0
2018-07-23 14:50:00,35.58,35.61,35.57,35.61,134672.0,32.2811,32.3083,32.272,32.3083,134672.0
2018-07-23 15:00:00,35.6,35.61,35.57,35.58,100893.0,32.2993,32.3083,32.272,32.2811,100893.0
2018-07-23 15:10:00,35.58,35.61,35.55,35.6,111088.0,32.2811,32.3083,32.2539,32.2993,111088.0
2018-07-23 15:20:00,35.61,35.61,35.59,35.61,195951.0,32.3083,32.3083,32.2902,32.3083,195951.0
2018-07-23 15:30:00,35.61,35.61,35.57,35.59,167623.0,32.3083,32.3083,32.272,32.2902,167623.0
2018-07-23 15:40:00,35.6,35.67,35.58,35.67,204517.0,32.2993,32.3628,32.2811,32.3628,204517.0
2018-07-23 15:50:00,35.67,35.69,35.63,35.65,605622.0,32.3628,32.3809,32.3265,32.3446,605622.0
2018-07-24 09:30:00,36.27,36.7,36.0,36.6,1672010.0,32.9071,33.2973,32.6622,33.2065,1672010.0
2018-07-24 09:40:00,36.59,36.64,36.34,36.36,664591.0,33.1975,33.2428,32.9707,32.9888,664591.0
2018-07-24 09:50:00,36.37,36.53,36.22,36.45,613084.0,32.9979,33.143,32.8618,33.0705,613084.0
2018-07-24 10:00:00,36.46,36.47,36.19,36.19,421945.0,33.0795,33.0886,32.8346,32.8346,421945.0
2018-07-24 10:10:00,36.19,36.44,36.17,36.3,365888.0,32.8346,33.0614,32.8164,32.9344,365888.0
2018-07-24 10:20:00,36.31,36.34,36.13,36.17,261693.0,32.9434,32.9707,32.7801,32.8164,261693.0
2018-07-24 10:30:00,36.19,36.19,36.02,36.02,251166.0,32.8346,32.8346,32.6803,32.6803,251166.0
2018-07-24 10:40:00,36.02,36.05,35.95,36.04,348657.0,32.6803,32.7075,32.6168,32.6985,348657.0
2018-07-24 10:50:00,36.04,36.12,36.0,36.08,198344.0,32.6985,32.7711,32.6622,32.7348,198344.0
2018-07-24 11:00:00,36.08,36.1,35.84,35.91,310217.0,32.7348,32.7529,32.517,32.5805,310217.0
2018-07-24 11:10:00,35.91,35.94,35.8,35.83,150554.0,32.5805,32.6077,32.4807,32.5079,150554.0
2018-07-24 11:20:00,35.83,35.86,35.76,35.84,252664.0,32.5079,32.5352,32.4444,32.517,252664.0
2018-07-24 11:30:00,35.83,35.85,35.72,35.78,162838.0,32.5079,32.5261,32.4081,32.4626,162838.0
2018-07-24 11:40:00,35.78,35.86,35.7,35.72,250867.0,32.4626,32.5352,32.39,32.4081,250867.0
2018-07-24 11:50:00,35.73,35.8,35.66,35.8,229159.0,32.4172,32.4807,32.3537,32.4807,229159.0
2018-07-24 12:00:00,35.79,35.85,35.76,35.82,141833.0,32.4716,32.5261,32.4444,32.4989,141833.0
2018-07-24 12:10:00,35.83,35.85,35.76,35.76,90557.0,32.5079,32.5261,32.4444,32.4444,90557.0
2018-07-24 12:20:00,35.76,35.77,35.65,35.66,264358.0,32.4444,32.4535,32.3446,32.3537,264358.0
2018-07-24 12:30:00,35.67,35.68,35.61,35.61,202566.0,32.3628,32.3718,32.3083,32.3083,202566.0
2018-07-24 12:40:00,35.61,35.61,35.49,35.59,415463.0,32.3083,32.3083,32.1995,32.2902,415463.0
2018-07-24 12:50:00,35.59,35.6,35.5,35.54,125450.0,32.2902,32.2993,32.2085,32.2448,125450.0
2018-07-24 13:00:00,35.54,35.61,35.51,35.6,136691.0,32.2448,32.3083,32.2176,32.2993,136691.0
2018-07-24 13:10:00,35.61,35.62,35.52,35.52,147642.0,32.3083,32.3174,32.2267,32.2267,147642.0
2018-07-24 13:20:00,35.52,35.56,35.49,35.5,154984.0,32.2267,32.263,32.1995,32.2085,154984.0
2018-07-24 13:30:00,35.5,35.52,35.49,35.5,168989.0,32.2085,32.2267,32.1995,32.2085,168989.0
2018-07-24 13:40:00,35.5,35.54,35.4,35.53,200587.0,32.2085,32.2448,32.1178,32.2358,200587.0
2018-07-24 13:50:00,35.52,35.56,35.49,35.53,143205.0,32.2267,32.263,32.1995,32.2358,143205.0
2018-07-24 14:00:00,35.53,35.54,35.34,35.38,243544.0,32.2358,32.2448,32.0634,32.0997,243544.0
2018-07-24 14:10:00,35.39,35.4,35.33,35.38,132620.0,32.1087,32.1178,32.0543,32.0997,132620.0
2018-07-24 14:20:00,35.38,35.42,35.31,35.41,182811.0,32.0997,32.136,32.0362,32.1269,182811.0
2018-07-24 14:30:00,35.42,35.5,35.39,35.41,234248.0,32.136,32.2085,32.1087,32.1269,234248.0
2018-07-24 14:40:00,35.41,35.47,35.39,35.44,129937.0,32.1269,32.1813,32.1087,32.1541,129937.0
2018-07-24 14:50:00,35.44,35.45,35.35,35.42,240742.0,32.1541,32.1632,32.0724,32.136,240742.0
2018-07-24 15:00:00,35.41,35.46,35.39,35.43,212684.0,32.1269,32.1722,32.1087,32.145,212684.0
2018-07-24 15:10:00,35.42,35.43,35.38,35.38,167415.0,32.136,32.145,32.0997,32.0997,167415.0
2018-07-24 15:20:00,35.39,35.39,35.21,35.28,621918.0,32.1087,32.1087,31.9454,32.0089,621918.0
2018-07-24 15:30:00,35.28,35.38,35.27,35.32,303937.0,32.0089,32.0997,31.9999,32.0452,303937.0
2018-07-24 15:40:00,35.32,35.33,35.24,35.33,416494.0,32.0452,32.0543,31.9726,32.0543,416494.0
2018-07-24 15:50:00,35.33,35.4,35.3,35.3,772641.0,32.0543,32.1178,32.0271,32.0271,772641.0
2018-07-25 09:30:00,35.58,35.97,35.38,35.76,1307158.0,32.2811,32.635,32.0997,32.4444,1307158.0
2018-07-25 09:40:00,35.74,36.12,35.7,35.98,695297.0,32.4263,32.7711,32.39,32.644,695297.0
2018-07-25 09:50:00,35.98,36.07,35.73,35.75,479760.0,32.644,32.7257,32.4172,32.4354,479760.0
2018-07-25 10:00:00,35.76,35.83,35.7,35.71,193002.0,32.4444,32.5079,32.39,32.3991,193002.0
2018-07-25 10:10:00,35.71,35.95,35.71,35.91,266749.0,32.3991,32.6168,32.3991,32.5805,266749.0
2018-07-25 10:20:00,35.93,35.94,35.76,35.86,164299.0,32.5987,32.6077,32.4444,32.5352,164299.0
2018-07-25 10:30:00,35.87,36.1,35.86,36.1,331728.0,32.5442,32.7529,32.5352,32.7529,331728.0
2018-07-25 10:40:00,36.1,36.1,35.98,36.07,224893.0,32.7529,32.7529,32.644,32.7257,224893.0
2018-07-25 10:50:00,36.07,36.07,35.99,36.0,262465.0,32.7257,32.7257,32.6531,32.6622,262465.0
2018-07-25 11:00:00,36.0,36.05,35.95,36.05,182104.0,32.6622,32.7075,32.6168,32.7075,182104.0
2018-07-25 11:10:00,36.05,36.16,36.04,36.15,226236.0,32.7075,32.8073,32.6985,32.7983,226236.0
2018-07-25 11:20:00,36.14,36.25,36.06,36.24,229846.0,32.7892,32.889,32.7166,32.8799,229846.0
2018-07-25 11:30:00,36.24,36.35,36.24,36.34,265214.0,32.8799,32.9797,32.8799,32.9707,265214.0
2018-07-25 11:40:00,36.34,36.54,36.34,36.54,525029.0,32.9707,33.1521,32.9707,33.1521,525029.0
2018-07-25 11:50:00,36.54,36.57,36.42,36.49,439899.0,33.1521,33.1793,33.0432,33.1067,439899.0
2018-07-25 12:00:00,36.5,36.52,36.41,36.46,288767.0,33.1158,33.134,33.0342,33.0795,288767.0
2018-07-25 12:10:00,36.45,36.59,36.44,36.53,277825.0,33.0705,33.1975,33.0614,33.143,277825.0
2018-07-25 12:20:00,36.53,36.76,36.53,36.66,426930.0,33.143,33.3517,33.143,33.261,426930.0
2018-07-25 12:30:00,36.66,36.82,36.64,36.82,303445.0,33.261,33.4061,33.2428,33.4061,303445.0
2018-07-25 12:40:00,36.81,37.11,36.81,36.94,1078228.0,33.3971,33.6693,33.3971,33.515,1078228.0
2018-07-25 12:50:00,36.94,36.98,36.87,36.91,352289.0,33.515,33.5513,33.4515,33.4878,352289.0
2018-07-25 13:00:00,36.91,36.91,36.7,36.76,299737.0,33.4878,33.4878,33.2973,33.3517,299737.0
2018-07-25 13:10:00,36.75,36.76,36.58,36.66,216073.0,33.3426,33.3517,33.1884,33.261,216073.0
2018-07-25 13:20:00,36.66,36.75,36.63,36.69,212140.0,33.261,33.3426,33.2338,33.2882,212140.0
2018-07-25 13:30:00,36.69,36.77,36.65,36.73,244563.0,33.2882,33.3608,33.2519,33.3245,244563.0
2018-07-25 13:40:00,36.73,36.87,36.73,36.85,265519.0,33.3245,33.4515,33.3245,33.4334,265519.0
2018-07-25 13:50:00,36.85,36.86,36.7,36.74,153822.0,33.4334,33.4424,33.2973,33.3336,153822.0
2018-07-25 14:00:00,36.75,36.79,36.68,36.71,153707.0,33.3426,33.3789,33.2791,33.3063,153707.0
2018-07-25 14:10:00,36.72,36.81,36.65,36.8,183127.0,33.3154,33.3971,33.2519,33.388,183127.0
2018-07-25 14:20:00,36.81,36.87,36.75,36.84,180664.0,33.3971,33.4515,33.3426,33.4243,180664.0
2018-07-25 14:30:00,36.84,36.95,36.82,36.84,226247.0,33.4243,33.5241,33.4061,33.4243,226247.0
2018-07-25 14:40:00,36.84,36.9,36.82,36.89,174085.0,33.4243,33.4787,33.4061,33.4697,174085.0
2018-07-25 14:50:00,36.89,36.9,36.81,36.81,214046.0,33.4697,33.4787,33.3971,33.3971,214046.0
2018-07-25 15:00:00,36.81,36.83,36.72,36.73,131352.0,33.3971,33.4152,33.3154,33.3245,131352.0
2018-07-25 15:10:00,36.73,36.76,36.71,36.74,151600.0,33.3245,33.3517,33.3063,33.3336,151600.0
2018-07-25 15:20:00,36.73,36.77,36.68,36.71,170498.0,33.3245,33.3608,33.2791,33.3063,170498.0
2018-07-25 15:30:00,36.72,36.83,36.61,36.82,346031.0,33.3154,33.4152,33.2156,33.4061,346031.0
2018-07-25 15:40:00,36.82,36.98,36.68,36.94,631181.0,33.4061,33.5513,33.2791,33.515,631181.0
2018-07-25 15:50:00,36.94,36.96,36.68,36.92,818011.0,33.515,33.5332,33.2791,33.4969,818011.0
2018-07-26 09:30:00,36.22,36.82,36.22,36.8,959587.0,32.8618,33.4061,32.8618,33.388,959587.0
2018-07-26 09:40:00,36.8,36.85,36.53,36.53,332463.0,33.388,33.4334,33.143,33.143,332463.0
2018-07-26 09:50:00,36.54,36.63,36.45,36.58,272604.0,33.1521,33.2338,33.0705,33.1884,272604.0
2018-07-26 10:00:00,36.58,36.75,36.48,36.74,261663.0,33.1884,33.3426,33.0977,33.3336,261663.0
2018-07-26 10:10:00,36.75,36.94,36.74,36.88,264787.0,33.3426,33.515,33.3336,33.4606,264787.0
2018-07-26 10:20:00,36.88,37.03,36.81,37.03,317929.0,33.4606,33.5967,33.3971,33.5967,317929.0
2018-07-26 10:30:00,37.03,37.05,36.92,37.03,225245.0,33.5967,33.6148,33.4969,33.5967,225245.0
2018-07-26 10:40:00,37.03,37.18,36.98,37.18,240857.0,33.5967,33.7328,33.5513,33.7328,240857.0
2018-07-26 10:50:00,37.18,37.27,37.09,37.24,343269.0,33.7328,33.8144,33.6511,33.7872,343269.0
2018-07-26 11:00:00,37.24,37.34,37.18,37.26,326808.0,33.7872,33.8779,33.7328,33.8054,326808.0
2018-07-26 11:10:00,37.26,37.4,37.25,37.35,280354.0,33.8054,33.9324,33.7963,33.887,280354.0
2018-07-26 11:20:00,37.35,37.37,36.98,37.09,439517.0,33.887,33.9052,33.5513,33.6511,439517.0
2018-07-26 11:30:00,37.09,37.14,37.02,37.1,143667.0,33.6511,33.6965,33.5876,33.6602,143667.0
2018-07-26 11:40:00,37.09,37.2,37.06,37.18,160417.0,33.6511,33.7509,33.6239,33.7328,160417.0
2018-07-26 11:50:00,37.18,37.2,37.12,37.12,126769.0,33.7328,33.7509,33.6783,33.6783,126769.0
2018-07-26 12:00:00,37.12,37.13,36.88,36.9,216909.0,33.6783,33.6874,33.4606,33.4787,216909.0
2018-07-26 12:10:00,36.9,36.91,36.82,36.9,161574.0,33.4787,33.4878,33.4061,33.4787,161574.0
2018-07-26 12:20:00,36.91,36.91,36.74,36.79,98424.0,33.4878,33.4878,33.3336,33.3789,98424.0
2018-07-26 12:30:00,36.79,36.84,36.76,36.84,69266.0,33.3789,33.4243,33.3517,33.4243,69266.0
2018-07-26 12:40:00,36.84,36.87,36.77,36.8,56468.0,33.4243,33.4515,33.3608,33.388,56468.0
2018-07-26 12:50:00,36.81,36.82,36.72,36.77,96072.0,33.3971,33.4061,33.3154,33.3608,96072.0
2018-07-26 13:00:00,36.76,36.77,36.67,36.73,121404.0,33.3517,33.3608,33.2701,33.3245,121404.0
2018-07-26 13:10:00,36.73,36.76,36.7,36.76,46368.0,33.3245,33.3517,33.2973,33.3517,46368.0
2018-07-26 13:20:00,36.75,36.78,36.74,36.75,46205.0,33.3426,33.3699,33.3336,33.3426,46205.0
2018-07-26 13:30:00,36.75,36.76,36.65,36.7,137817.0,33.3426,33.3517,33.2519,33.2973,137817.0
2018-07-26 13:40:00,36.71,36.81,36.69,36.77,110488.0,33.3063,33.3971,33.2882,33.3608,110488.0
2018-07-26 13:50:00,36.77,36.78,36.73,36.74,38656.0,33.3608,33.3699,33.3245,33.3336,38656.0
2018-07-26 14:00:00,36.75,36.77,36.72,36.75,37517.0,33.3426,33.3608,33.3154,33.3426,37517.0
2018-07-26 14:10:00,36.75,36.76,36.72,36.73,81538.0,33.3426,33.3517,33.3154,33.3245,81538.0
2018-07-26 14:20:00,36.73,36.75,36.71,36.75,86637.0,33.3245,33.3426,33.3063,33.3426,86637.0
2018-07-26 14:30:00,36.75,36.84,36.75,36.79,71768.0,33.3426,33.4243,33.3426,33.3789,71768.0
2018-07-26 14:40:00,36.79,36.81,36.76,36.77,71443.0,33.3789,33.3971,33.3517,33.3608,71443.0
2018-07-26 14:50:00,36.78,36.8,36.74,36.74,64591.0,33.3699,33.388,33.3336,33.3336,64591.0
2018-07-26 15:00:00,36.74,36.76,36.7,36.71,141577.0,33.3336,33.3517,33.2973,33.3063,141577.0
2018-07-26 15:10:00,36.71,36.72,36.66,36.68,108666.0,33.3063,33.3154,33.261,33.2791,108666.0
2018-07-26 15:20:00,36.67,36.71,36.66,36.7,115714.0,33.2701,33.3063,33.261,33.2973,115714.0
2018-07-26 15:30:00,36.7,36.73,36.66,36.68,217585.0,33.2973,33.3245,33.261,33.2791,217585.0
2018-07-26 15:40:00,36.68,36.69,36.59,36.6,210764.0,33.2791,33.2882,33.1975,33.2065,210764.0
2018-07-26 15:50:00,36.59,36.69,36.58,36.66,604823.0,33.1975,33.2882,33.1884,33.261,604823.0
2018-07-27 09:30:00,37.15,37.37,36.89,36.89,692385.0,33.7056,33.9052,33.4697,33.4697,692385.0
2018-07-27 09:40:00,36.89,37.2,36.82,37.15,324684.0,33.4697,33.7509,33.4061,33.7056,324684.0
2018-07-27 09:50:00,37.15,37.19,36.89,36.95,378658.0,33.7056,33.7418,33.4697,33.5241,378658.0
2018-07-27 10:00:00,36.94,36.99,36.81,36.94,241771.0,33.515,33.5604,33.3971,33.515,241771.0
2018-07-27 10:10:00,36.94,37.0,36.89,36.96,166572.0,33.515,33.5695,33.4697,33.5332,166572.0
2018-07-27 10:20:00,36.97,37.12,36.95,36.99,194228.0,33.5422,33.6783,33.5241,33.5604,194228.0
2018-07-27 10:30:00,36.99,37.0,36.82,36.82,222990.0,33.5604,33.5695,33.4061,33.4061,222990.0
2018-07-27 10:40:00,36.82,36.85,36.56,36.62,257726.0,33.4061,33.4334,33.1703,33.2247,257726.0
2018-07-27 10:50:00,36.62,36.77,36.58,36.68,215728.0,33.2247,33.3608,33.1884,33.2791,215728.0
2018-07-27 11:00:00,36.69,36.73,36.52,36.6,352022.0,33.2882,33.3245,33.134,33.2065,352022.0
2018-07-27 11:10:00,36.59,36.64,36.51,36.6,228228.0,33.1975,33.2428,33.1249,33.2065,228228.0
2018-07-27 11:20:00,36.61,36.62,36.49,36.52,183816.0,33.2156,33.2247,33.1067,33.134,183816.0
2018-07-27 11:30:00,36.51,36.68,36.48,36.66,160848.0,33.1249,33.2791,33.0977,33.261,160848.0
2018-07-27 11:40:00,36.65,36.67,36.53,36.55,58120.0,33.2519,33.2701,33.143,33.1612,58120.0
2018-07-27 11:50:00,36.55,36.63,36.5,36.51,96809.0,33.1612,33.2338,33.1158,33.1249,96809.0
2018-07-27 12:00:00,36.52,36.52,36.36,36.41,112308.0,33.134,33.134,32.9888,33.0342,112308.0
2018-07-27 12:10:00,36.41,36.45,36.33,36.38,96642.0,33.0342,33.0705,32.9616,33.0069,96642.0
2018-07-27 12:20:00,36.38,36.38,36.25,36.26,127644.0,33.0069,33.0069,32.889,32.8981,127644.0
2018-07-27 12:30:00,36.27,36.27,36.1,36.1,197989.0,32.9071,32.9071,32.7529,32.7529,197989.0
2018-07-27 12:40:00,36.11,36.14,36.02,36.03,242671.0,32.762,32.7892,32.6803,32.6894,242671.0
2018-07-27 12:50:00,36.03,36.07,35.95,35.99,549223.0,32.6894,32.7257,32.6168,32.6531,549223.0
2018-07-27 13:00:00,35.99,36.14,35.86,36.12,296278.0,32.6531,32.7892,32.5352,32.7711,296278.0
2018-07-27 13:10:00,36.13,36.16,36.05,36.1,199593.0,32.7801,32.8073,32.7075,32.7529,199593.0
2018-07-27 13:20:00,36.1,36.13,36.02,36.11,185877.0,32.7529,32.7801,32.6803,32.762,185877.0
2018-07-27 13:30:00,36.1,36.18,36.07,36.16,156651.0,32.7529,32.8255,32.7257,32.8073,156651.0
2018-07-27 13:40:00,36.16,36.21,36.1,36.2,93167.0,32.8073,32.8527,32.7529,32.8436,93167.0
2018-07-27 13:50:00,36.2,36.36,36.2,36.36,150876.0,32.8436,32.9888,32.8436,32.9888,150876.0
2018-07-27 14:00:00,36.36,36.39,36.33,36.37,129785.0,32.9888,33.016,32.9616,32.9979,129785.0
2018-07-27 14:10:00,36.37,36.38,36.2,36.21,126428.0,32.9979,33.0069,32.8436,32.8527,126428.0
2018-07-27 14:20:00,36.21,36.23,36.14,36.21,111443.0,32.8527,32.8709,32.7892,32.8527,111443.0
2018-07-27 14:30:00,36.21,36.27,36.15,36.15,97856.0,32.8527,32.9071,32.7983,32.7983,97856.0
2018-07-27 14:40:00,36.16,36.24,36.11,36.12,147323.0,32.8073,32.8799,32.762,32.7711,147323.0
2018-07-27 14:50:00,36.12,36.15,36.09,36.12,127941.0,32.7711,32.7983,32.7438,32.7711,127941.0
2018-07-27 15:00:00,36.13,36.22,36.12,36.2,120253.0,32.7801,32.8618,32.7711,32.8436,120253.0
2018-07-27 15:10:00,36.21,36.27,36.18,36.21,225821.0,32.8527,32.9071,32.8255,32.8527,225821.0
2018-07-27 15:20:00,36.2,36.26,36.19,36.19,162408.0,32.8436,32.8981,32.8346,32.8346,162408.0
2018-07-27 15:30:00,36.18,36.24,36.18,36.21,117001.0,32.8255,32.8799,32.8255,32.8527,117001.0
2018-07-27 15:40:00,36.2,36.27,36.18,36.26,214253.0,32.8436,32.9071,32.8255,32.8981,214253.0
2018-07-27 15:50:00,36.26,36.32,36.2,36.21,793548.0,32.8981,32.9525,32.8436,32.8527,793548.0
2018-07-30 09:30:00,36.18,36.29,35.61,35.66,674711.0,32.8255,32.9253,32.3083,32.3537,674711.0
2018-07-30 09:40:00,35.65,35.67,35.3,35.37,720626.0,32.3446,32.3628,32.0271,32.0906,720626.0
2018-07-30 09:50:00,35.38,35.51,35.15,35.29,613942.0,32.0997,32.2176,31.891,32.018,613942.0
2018-07-30 10:00:00,35.27,35.4,35.2,35.34,941906.0,31.9999,32.1178,31.9364,32.0634,941906.0
2018-07-30 10:10:00,35.34,35.41,35.23,35.38,420318.0,32.0634,32.1269,31.9636,32.0997,420318.0
2018-07-30 10:20:00,35.38,35.4,35.22,35.38,329335.0,32.0997,32.1178,31.9545,32.0997,329335.0
2018-07-30 10:30:00,35.38,35.42,35.2,35.4,351334.0,32.0997,32.136,31.9364,32.1178,351334.0
2018-07-30 10:40:00,35.4,35.4,35.22,35.27,374480.0,32.1178,32.1178,31.9545,31.9999,374480.0
2018-07-30 10:50:00,35.27,35.36,35.25,35.35,249406.0,31.9999,32.0815,31.9817,32.0724,249406.0
2018-07-30 11:00:00,35.35,35.38,35.23,35.25,233729.0,32.0724,32.0997,31.9636,31.9817,233729.0
2018-07-30 11:10:00,35.24,35.3,35.16,35.25,299179.0,31.9726,32.0271,31.9001,31.9817,299179.0
2018-07-30 11:20:00,35.25,35.37,35.23,35.28,209845.0,31.9817,32.0906,31.9636,32.0089,209845.0
2018-07-30 11:30:00,35.29,35.35,35.25,35.28,202232.0,32.018,32.0724,31.9817,32.0089,202232.0
2018-07-30 11:40:00,35.27,35.35,35.24,35.27,196892.0,31.9999,32.0724,31.9726,31.9999,196892.0
2018-07-30 11:50:00,35.27,35.34,35.22,35.28,144525.0,31.9999,32.0634,31.9545,32.0089,144525.0
2018-07-30 12:00:00,35.28,35.32,35.11,35.12,297473.0,32.0089,32.0452,31.8547,31.8638,297473.0
2018-07-30 12:10:00,35.12,35.19,35.04,35.13,265683.0,31.8638,31.9273,31.7912,31.8728,265683.0
2018-07-30 12:20:00,35.14,35.19,35.13,35.16,190480.0,31.8819,31.9273,31.8728,31.9001,190480.0
2018-07-30 12:30:00,35.16,35.17,35.03,35.04,197289.0,31.9001,31.9091,31.7821,31.7912,197289.0
2018-07-30 12:40:00,35.04,35.06,34.86,34.87,1078152.0,31.7912,31.8093,31.6279,31.6369,1078152.0
2018-07-30 12:50:00,34.88,35.05,34.87,35.03,172579.0,31.646,31.8003,31.6369,31.7821,172579.0
2018-07-30 13:00:00,35.03,35.06,34.93,35.05,179303.0,31.7821,31.8093,31.6914,31.8003,179303.0
2018-07-30 13:10:00,35.05,35.12,35.03,35.03,194953.0,31.8003,31.8638,31.7821,31.7821,194953.0
2018-07-30 13:20:00,35.04,35.24,35.03,35.22,135623.0,31.7912,31.9726,31.7821,31.9545,135623.0
2018-07-30 13:30:00,35.22,35.26,35.16,35.2,130832.0,31.9545,31.9908,31.9001,31.9364,130832.0
2018-07-30 13:40:00,35.2,35.23,35.11,35.14,155934.0,31.9364,31.9636,31.8547,31.8819,155934.0
2018-07-30 13:50:00,35.13,35.27,35.12,35.24,155928.0,31.8728,31.9999,31.8638,31.9726,155928.0
2018-07-30 14:00:00,35.24,35.26,35.2,35.23,205107.0,31.9726,31.9908,31.9364,31.9636,205107.0
2018-07-30 14:10:00,35.23,35.28,35.2,35.24,132212.0,31.9636,32.0089,31.9364,31.9726,132212.0
2018-07-30 14:20:00,35.24,35.25,35.17,35.23,112264.0,31.9726,31.9817,31.9091,31.9636,112264.0
2018-07-30 14:30:00,35.22,35.26,35.17,35.18,200375.0,31.9545,31.9908,31.9091,31.9182,200375.0
2018-07-30 14:40:00,35.18,35.19,35.1,35.16,144736.0,31.9182,31.9273,31.8456,31.9001,144736.0
2018-07-30 14:50:00,35.16,35.21,35.15,35.18,118242.0,31.9001,31.9454,31.891,31.9182,118242.0
2018-07-30 15:00:00,35.18,35.23,35.17,35.19,136210.0,31.9182,31.9636,31.9091,31.9273,136210.0
2018-07-30 15:10:00,35.2,35.2,35.12,35.16,96547.0,31.9364,31.9364,31.8638,31.9001,96547.0
2018-07-30 15:20:00,35.17,35.21,35.14,35.16,135589.0,31.9091,31.9454,31.8819,31.9001,135589.0
2018-07-30 15:30:00,35.15,35.2,35.13,35.19,512331.0,31.891,31.9364,31.8728,31.9273,512331.0
2018-07-30 15:40:00,35.19,35.19,35.13,35.15,280899.0,31.9273,31.9273,31.8728,31.891,280899.0
2018-07-30 15:50:00,35.14,35.19,35.11,35.16,843508.0,31.8819,31.9273,31.8547,31.9001,843508.0
2018-07-31 09:30:00,35.19,35.7,34.9,35.65,1336973.0,31.9273,32.39,31.6642,32.3446,1336973.0
2018-07-31 09:40:00,35.66,35.74,35.46,35.53,655249.0,32.3537,32.4263,32.1722,32.2358,655249.0
2018-07-31 09:50:00,35.54,35.61,35.47,35.52,536323.0,32.2448,32.3083,32.1813,32.2267,536323.0
2018-07-31 10:00:00,35.52,35.57,35.4,35.52,381023.0,32.2267,32.272,32.1178,32.2267,381023.0
2018-07-31 10:10:00,35.52,35.54,35.21,35.21,353757.0,32.2267,32.2448,31.9454,31.9454,353757.0
2018-07-31 10:20:00,35.21,35.26,35.06,35.23,514269.0,31.9454,31.9908,31.8093,31.9636,514269.0
2018-07-31 10:30:00,35.23,35.44,35.23,35.41,197944.0,31.9636,32.1541,31.9636,32.1269,197944.0
2018-07-31 10:40:00,35.41,35.47,35.33,35.45,156695.0,32.1269,32.1813,32.0543,32.1632,156695.0
2018-07-31 10:50:00,35.45,35.46,35.33,35.34,147952.0,32.1632,32.1722,32.0543,32.0634,147952.0
2018-07-31 11:00:00,35.34,35.42,35.33,35.4,116780.0,32.0634,32.136,32.0543,32.1178,116780.0
2018-07-31 11:10:00,35.4,35.42,35.24,35.25,266931.0,32.1178,32.136,31.9726,31.9817,266931.0
2018-07-31 11:20:00,35.24,35.29,35.2,35.27,438802.0,31.9726,32.018,31.9364,31.9999,438802.0
2018-07-31 11:30:00,35.27,35.4,35.27,35.39,220333.0,31.9999,32.1178,31.9999,32.1087,220333.0
2018-07-31 11:40:00,35.39,35.57,35.36,35.54,269332.0,32.1087,32.272,32.0815,32.2448,269332.0
2018-07-31 11:50:00,35.55,35.57,35.51,35.57,265908.0,32.2539,32.272,32.2176,32.272,265908.0
2018-07-31 12:00:00,35.57,35.62,35.55,35.56,256042.0,32.272,32.3174,32.2539,32.263,256042.0
2018-07-31 12:10:00,35.56,35.62,35.55,35.61,278981.0,32.263,32.3174,32.2539,32.3083,278981.0
2018-07-31 12:20:00,35.61,35.67,35.57,35.63,222671.0,32.3083,32.3628,32.272,32.3265,222671.0
2018-07-31 12:30:00,35.62,35.62,35.48,35.54,190384.0,32.3174,32.3174,32.1904,32.2448,190384.0
2018-07-31 12:40:00,35.54,35.55,35.48,35.48,99159.0,32.2448,32.2539,32.1904,32.1904,99159.0
2018-07-31 12:50:00,35.49,35.56,35.48,35.53,292070.0,32.1995,32.263,32.1904,32.2358,292070.0
2018-07-31 13:00:00,35.54,35.61,35.51,35.57,233504.0,32.2448,32.3083,32.2176,32.272,233504.0
2018-07-31 13:10:00,35.58,35.61,35.55,35.59,96049.0,32.2811,32.3083,32.2539,32.2902,96049.0
2018-07-31 13:20:00,35.59,35.63,35.57,35.6,155778.0,32.2902,32.3265,32.272,32.2993,155778.0
2018-07-31 13:30:00,35.59,35.59,35.53,35.56,110573.0,32.2902,32.2902,32.2358,32.263,110573.0
2018-07-31 13:40:00,35.57,35.64,35.55,35.61,76803.0,32.272,32.3356,32.2539,32.3083,76803.0
2018-07-31 13:50:00,35.61,35.63,35.54,35.58,116440.0,32.3083,32.3265,32.2448,32.2811,116440.0
2018-07-31 14:00:00,35.57,35.58,35.51,35.55,80027.0,32.272,32.2811,32.2176,32.2539,80027.0
2018-07-31 14:10:00,35.55,35.57,35.53,35.55,125032.0,32.2539,32.272,32.2358,32.2539,125032.0
2018-07-31 14:20:00,35.55,35.63,35.52,35.62,98986.0,32.2539,32.3265,32.2267,32.3174,98986.0
2018-07-31 14:30:00,35.62,35.66,35.6,35.63,72527.0,32.3174,32.3537,32.2993,32.3265,72527.0
2018-07-31 14:40:00,35.62,35.68,35.61,35.62,105434.0,32.3174,32.3718,32.3083,32.3174,105434.0
2018-07-31 14:50:00,35.61,35.67,35.57,35.67,241523.0,32.3083,32.3628,32.272,32.3628,241523.0
2018-07-31 15:00:00,35.67,35.68,35.64,35.65,131008.0,32.3628,32.3718,32.3356,32.3446,131008.0
2018-07-31 15:10:00,35.65,35.75,35.65,35.72,198487.0,32.3446,32.4354,32.3446,32.4081,198487.0
2018-07-31 15:20:00,35.72,35.83,35.71,35.8,424002.0,32.4081,32.5079,32.3991,32.4807,424002.0
2018-07-31 15:30:00,35.8,35.89,35.8,35.84,298511.0,32.4807,32.5624,32.4807,32.517,298511.0
2018-07-31 15:40:00,35.84,35.89,35.68,35.68,1136507.0,32.517,32.5624,32.3718,32.3718,1136507.0
2018-07-31 15:50:00,35.69,35.87,35.69,35.86,908611.0,32.3809,32.5442,32.3809,32.5352,908611.0
2018-08-01 09:30:00,35.58,35.85,35.56,35.71,791150.0,32.2811,32.5261,32.263,32.3991,791150.0
2018-08-01 09:40:00,35.71,36.3,35.66,36.29,907464.0,32.3991,32.9344,32.3537,32.9253,907464.0
2018-08-01 09:50:00,36.29,36.58,36.29,36.5,846246.0,32.9253,33.1884,32.9253,33.1158,846246.0
2018-08-01 10:00:00,36.49,36.53,36.28,36.51,333776.0,33.1067,33.143,32.9162,33.1249,333776.0
2018-08-01 10:10:00,36.51,36.81,36.49,36.72,687624.0,33.1249,33.3971,33.1067,33.3154,687624.0
2018-08-01 10:20:00,36.71,36.83,36.62,36.7,482610.0,33.3063,33.4152,33.2247,33.2973,482610.0
2018-08-01 10:30:00,36.71,36.73,36.51,36.65,264388.0,33.3063,33.3245,33.1249,33.2519,264388.0
2018-08-01 10:40:00,36.65,36.89,36.59,36.85,362507.0,33.2519,33.4697,33.1975,33.4334,362507.0
2018-08-01 10:50:00,36.85,36.87,36.63,36.64,396032.0,33.4334,33.4515,33.2338,33.2428,396032.0
2018-08-01 11:00:00,36.65,36.67,36.47,36.57,243969.0,33.2519,33.2701,33.0886,33.1793,243969.0
2018-08-01 11:10:00,36.57,36.62,36.38,36.39,204886.0,33.1793,33.2247,33.0069,33.016,204886.0
2018-08-01 11:20:00,36.39,36.4,36.31,36.38,200783.0,33.016,33.0251,32.9434,33.0069,200783.0
2018-08-01 11:30:00,36.38,36.4,36.03,36.1,449269.0,33.0069,33.0251,32.6894,32.7529,449269.0
2018-08-01 11:40:00,36.1,36.21,36.03,36.18,302343.0,32.7529,32.8527,32.6894,32.8255,302343.0
2018-08-01 11:50:00,36.18,36.22,36.06,36.2,169504.0,32.8255,32.8618,32.7166,32.8436,169504.0
2018-08-01 12:00:00,36.2,36.25,36.13,36.16,191847.0,32.8436,32.889,32.7801,32.8073,191847.0
2018-08-01 12:10:00,36.16,36.25,36.13,36.23,186037.0,32.8073,32.889,32.7801,32.8709,186037.0
2018-08-01 12:20:00,36.23,36.23,36.11,36.17,127921.0,32.8709,32.8709,32.762,32.8164,127921.0
2018-08-01 12:30:00,36.16,36.2,36.12,36.16,127324.0,32.8073,32.8436,32.7711,32.8073,127324.0
2018-08-01 12:40:00,36.15,36.25,36.14,36.24,113399.0,32.7983,32.889,32.7892,32.8799,113399.0
2018-08-01 12:50:00,36.23,36.29,36.21,36.21,226047.0,32.8709,32.9253,32.8527,32.8527,226047.0
2018-08-01 13:00:00,36.21,36.24,36.19,36.23,156624.0,32.8527,32.8799,32.8346,32.8709,156624.0
2018-08-01 13:10:00,36.22,36.28,36.19,36.28,102449.0,32.8618,32.9162,32.8346,32.9162,102449.0
2018-08-01 13:20:00,36.28,36.4,36.24,36.25,217436.0,32.9162,33.0251,32.8799,32.889,217436.0
2018-08-01 13:30:00,36.24,36.28,36.2,36.2,152079.0,32.8799,32.9162,32.8436,32.8436,152079.0
2018-08-01 13:40:00,36.2,36.22,36.17,36.2,102115.0,32.8436,32.8618,32.8164,32.8436,102115.0
2018-08-01 13:50:00,36.2,36.25,36.17,36.18,102742.0,32.8436,32.889,32.8164,32.8255,102742.0
2018-08-01 14:00:00,36.16,36.23,36.12,36.13,94792.0,32.8073,32.8709,32.7711,32.7801,94792.0
2018-08-01 14:10:00,36.13,36.22,36.08,36.19,171509.0,32.7801,32.8618,32.7348,32.8346,171509.0
2018-08-01 14:20:00,36.19,36.22,36.16,36.22,72923.0,32.8346,32.8618,32.8073,32.8618,72923.0
2018-08-01 14:30:00,36.21,36.24,36.15,36.19,109103.0,32.8527,32.8799,32.7983,32.8346,109103.0
2018-08-01 14:40:00,36.2,36.27,36.2,36.26,119568.0,32.8436,32.9071,32.8436,32.8981,119568.0
2018-08-01 14:50:00,36.26,36.32,36.26,36.31,129550.0,32.8981,32.9525,32.8981,32.9434,129550.0
2018-08-01 15:00:00,36.31,36.38,36.29,36.33,231165.0,32.9434,33.0069,32.9253,32.9616,231165.0
2018-08-01 15:10:00,36.33,36.34,36.29,36.3,117229.0,32.9616,32.9707,32.9253,32.9344,117229.0
2018-08-01 15:20:00,36.3,36.38,36.29,36.38,218073.0,32.9344,33.0069,32.9253,33.0069,218073.0
2018-08-01 15:30:00,36.39,36.43,36.37,36.43,468490.0,33.016,33.0523,32.9979,33.0523,468490.0
2018-08-01 15:40:00,36.42,36.52,36.4,36.41,603809.0,33.0432,33.134,33.0251,33.0342,603809.0
2018-08-01 15:50:00,36.4,36.42,36.25,36.29,807609.0,33.0251,33.0432,32.889,32.9253,807609.0
2018-08-02 09:30:00,35.4,35.89,35.4,35.84,1110291.0,32.1178,32.5624,32.1178,32.517,1110291.0
2018-08-02 09:40:00,35.83,35.94,35.65,35.7,437664.0,32.5079,32.6077,32.3446,32.39,437664.0
2018-08-02 09:50:00,35.7,35.87,35.63,35.68,965789.0,32.39,32.5442,32.3265,32.3718,965789.0
2018-08-02 10:00:00,35.68,35.81,35.58,35.6,409497.0,32.3718,32.4898,32.2811,32.2993,409497.0
2018-08-02 10:10:00,35.61,35.62,35.35,35.47,438848.0,32.3083,32.3174,32.0724,32.1813,438848.0
2018-08-02 10:20:00,35.47,35.53,35.3,35.3,404228.0,32.1813,32.2358,32.0271,32.0271,404228.0
2018-08-02 10:30:00,35.3,35.33,35.13,35.22,996253.0,32.0271,32.0543,31.8728,31.9545,996253.0
2018-08-02 10:40:00,35.21,35.37,35.19,35.36,417451.0,31.9454,32.0906,31.9273,32.0815,417451.0
2018-08-02 10:50:00,35.36,35.42,35.21,35.22,287594.0,32.0815,32.136,31.9454,31.9545,287594.0
2018-08-02 11:00:00,35.22,35.31,35.16,35.28,245944.0,31.9545,32.0362,31.9001,32.0089,245944.0
2018-08-02 11:10:00,35.28,35.56,35.26,35.52,269714.0,32.0089,32.263,31.9908,32.2267,269714.0
2018-08-02 11:20:00,35.52,35.56,35.46,35.48,207065.0,32.2267,32.263,32.1722,32.1904,207065.0
2018-08-02 11:30:00,35.49,35.59,35.49,35.57,192297.0,32.1995,32.2902,32.1995,32.272,192297.0
2018-08-02 11:40:00,35.57,35.71,35.55,35.66,189488.0,32.272,32.3991,32.2539,32.3537,189488.0
2018-08-02 11:50:00,35.65,35.67,35.57,35.61,117468.0,32.3446,32.3628,32.272,32.3083,117468.0
2018-08-02 12:00:00,35.6,35.74,35.56,35.73,128768.0,32.2993,32.4263,32.263,32.4172,128768.0
2018-08-02 12:10:00,35.73,35.77,35.68,35.75,138971.0,32.4172,32.4535,32.3718,32.4354,138971.0
2018-08-02 12:20:00,35.74,35.87,35.72,35.86,166377.0,32.4263,32.5442,32.4081,32.5352,166377.0
2018-08-02 12:30:00,35.86,35.9,35.78,35.85,138765.0,32.5352,32.5714,32.4626,32.5261,138765.0
2018-08-02 12:40:00,35.85,35.92,35.85,35.85,119525.0,32.5261,32.5896,32.5261,32.5261,119525.0
2018-08-02 12:50:00,35.85,35.86,35.78,35.83,157374.0,32.5261,32.5352,32.4626,32.5079,157374.0
2018-08-02 13:00:00,35.83,36.0,35.83,36.0,153932.0,32.5079,32.6622,32.5079,32.6622,153932.0
2018-08-02 13:10:00,36.0,36.01,35.92,35.97,218650.0,32.6622,32.6713,32.5896,32.635,218650.0
2018-08-02 13:20:00,35.97,36.02,35.95,35.96,144451.0,32.635,32.6803,32.6168,32.6259,144451.0
2018-08-02 13:30:00,35.96,36.03,35.96,35.98,124430.0,32.6259,32.6894,32.6259,32.644,124430.0
2018-08-02 13:40:00,35.97,36.05,35.97,36.04,100288.0,32.635,32.7075,32.635,32.6985,100288.0
2018-08-02 13:50:00,36.04,36.04,35.98,36.02,84598.0,32.6985,32.6985,32.644,32.6803,84598.0
2018-08-02 14:00:00,36.01,36.22,36.0,36.18,244937.0,32.6713,32.8618,32.6622,32.8255,244937.0
2018-08-02 14:10:00,36.18,36.2,36.08,36.09,127445.0,32.8255,32.8436,32.7348,32.7438,127445.0
2018-08-02 14:20:00,36.1,36.23,36.09,36.22,322967.0,32.7529,32.8709,32.7438,32.8618,322967.0
2018-08-02 14:30:00,36.22,36.28,36.21,36.23,185995.0,32.8618,32.9162,32.8527,32.8709,185995.0
2018-08-02 14:40:00,36.22,36.25,36.17,36.21,172768.0,32.8618,32.889,32.8164,32.8527,172768.0
2018-08-02 14:50:00,36.21,36.34,36.21,36.3,312552.0,32.8527,32.9707,32.8527,32.9344,312552.0
2018-08-02 15:00:00,36.31,36.31,36.23,36.23,100800.0,32.9434,32.9434,32.8709,32.8709,100800.0
2018-08-02 15:10:00,36.23,36.32,36.19,36.32,173157.0,32.8709,32.9525,32.8346,32.9525,173157.0
2018-08-02 15:20:00,36.32,36.32,36.23,36.25,111958.0,32.9525,32.9525,32.8709,32.889,111958.0
2018-08-02 15:30:00,36.25,36.25,36.2,36.23,150356.0,32.889,32.889,32.8436,32.8709,150356.0
2018-08-02 15:40:00,36.23,36.33,36.22,36.3,246410.0,32.8709,32.9616,32.8618,32.9344,246410.0
2018-08-02 15:50:00,36.3,36.32,36.25,36.29,505385.0,32.9344,32.9525,32.889,32.9253,505385.0
2018-08-03 09:30:00,36.48,36.72,36.26,36.4,633383.0,33.0977,33.3154,32.8981,33.0251,633383.0
2018-08-03 09:40:00,36.4,36.45,36.03,36.06,380458.0,33.0251,33.0705,32.6894,32.7166,380458.0
2018-08-03 09:50:00,36.05,36.16,35.81,36.04,437095.0,32.7075,32.8073,32.4898,32.6985,437095.0
2018-08-03 10:00:00,36.03,36.11,35.97,36.05,192564.0,32.6894,32.762,32.635,32.7075,192564.0
2018-08-03 10:10:00,36.05,36.11,35.99,36.05,128673.0,32.7075,32.762,32.6531,32.7075,128673.0
2018-08-03 10:20:00,36.05,36.17,35.97,36.14,162240.0,32.7075,32.8164,32.635,32.7892,162240.0
2018-08-03 10:30:00,36.13,36.2,36.09,36.14,218836.0,32.7801,32.8436,32.7438,32.7892,218836.0
2018-08-03 10:40:00,36.15,36.18,36.04,36.15,82597.0,32.7983,32.8255,32.6985,32.7983,82597.0
2018-08-03 10:50:00,36.15,36.15,36.04,36.12,127175.0,32.7983,32.7983,32.6985,32.7711,127175.0
2018-08-03 11:00:00,36.11,36.13,36.0,36.07,90045.0,32.762,32.7801,32.6622,32.7257,90045.0
2018-08-03 11:10:00,36.08,36.18,36.07,36.15,118211.0,32.7348,32.8255,32.7257,32.7983,118211.0
2018-08-03 11:20:00,36.15,36.27,36.14,36.26,131003.0,32.7983,32.9071,32.7892,32.8981,131003.0
2018-08-03 11:30:00,36.26,36.36,36.18,36.32,198736.0,32.8981,32.9888,32.8255,32.9525,198736.0
2018-08-03 11:40:00,36.32,36.47,36.31,36.43,166955.0,32.9525,33.0886,32.9434,33.0523,166955.0
2018-08-03 11:50:00,36.42,36.43,36.27,36.27,109460.0,33.0432,33.0523,32.9071,32.9071,109460.0
2018-08-03 12:00:00,36.27,36.33,36.25,36.27,105839.0,32.9071,32.9616,32.889,32.9071,105839.0
2018-08-03 12:10:00,36.27,36.37,36.26,36.32,94336.0,32.9071,32.9979,32.8981,32.9525,94336.0
2018-08-03 12:20:00,36.32,36.32,36.17,36.18,74707.0,32.9525,32.9525,32.8164,32.8255,74707.0
2018-08-03 12:30:00,36.18,36.21,36.13,36.18,85818.0,32.8255,32.8527,32.7801,32.8255,85818.0
2018-08-03 12:40:00,36.19,36.19,36.02,36.04,108955.0,32.8346,32.8346,32.6803,32.6985,108955.0
2018-08-03 12:50:00,36.04,36.06,36.0,36.03,98913.0,32.6985,32.7166,32.6622,32.6894,98913.0
2018-08-03 13:00:00,36.03,36.04,35.98,36.0,200801.0,32.6894,32.6985,32.644,32.6622,200801.0
2018-08-03 13:10:00,36.0,36.08,35.99,36.01,84456.0,32.6622,32.7348,32.6531,32.6713,84456.0
2018-08-03 13:20:00,36.02,36.05,35.99,36.05,95531.0,32.6803,32.7075,32.6531,32.7075,95531.0
2018-08-03 13:30:00,36.05,36.13,36.0,36.12,277985.0,32.7075,32.7801,32.6622,32.7711,277985.0
2018-08-03 13:40:00,36.12,36.17,36.12,36.16,57446.0,32.7711,32.8164,32.7711,32.8073,57446.0
2018-08-03 13:50:00,36.16,36.17,36.11,36.13,69376.0,32.8073,32.8164,32.762,32.7801,69376.0
2018-08-03 14:00:00,36.13,36.14,36.06,36.07,44011.0,32.7801,32.7892,32.7166,32.7257,44011.0
2018-08-03 14:10:00,36.08,36.09,36.04,36.08,28001.0,32.7348,32.7438,32.6985,32.7348,28001.0
2018-08-03 14:20:00,36.09,36.1,36.05,36.08,39571.0,32.7438,32.7529,32.7075,32.7348,39571.0
2018-08-03 14:30:00,36.09,36.1,36.01,36.03,57535.0,32.7438,32.7529,32.6713,32.6894,57535.0
2018-08-03 14:40:00,36.03,36.05,36.01,36.04,66784.0,32.6894,32.7075,32.6713,32.6985,66784.0
2018-08-03 14:50:00,36.04,36.05,35.98,36.05,105595.0,32.6985,32.7075,32.644,32.7075,105595.0
2018-08-03 15:00:00,36.05,36.12,36.04,36.11,77323.0,32.7075,32.7711,32.6985,32.762,77323.0
2018-08-03 15:10:00,36.11,36.13,36.07,36.07,49125.0,32.762,32.7801,32.7257,32.7257,49125.0
2018-08-03 15:20:00,36.08,36.14,36.07,36.11,59709.0,32.7348,32.7892,32.7257,32.762,59709.0
2018-08-03 15:30:00,36.11,36.18,36.07,36.15,92677.0,32.762,32.8255,32.7257,32.7983,92677.0
2018-08-03 15:40:00,36.14,36.17,36.11,36.12,122675.0,32.7892,32.8164,32.762,32.7711,122675.0
2018-08-03 15:50:00,36.12,36.2,36.11,36.17,484583.0,32.7711,32.8436,32.762,32.8164,484583.0
2018-08-06 09:30:00,36.04,36.08,35.73,35.86,1086406.0,32.6985,32.7348,32.4172,32.5352,1086406.0
2018-08-06 09:40:00,35.86,35.98,35.71,35.71,548671.0,32.5352,32.644,32.3991,32.3991,548671.0
2018-08-06 09:50:00,35.72,35.9,35.59,35.63,563171.0,32.4081,32.5714,32.2902,32.3265,563171.0
2018-08-06 10:00:00,35.64,35.95,35.53,35.93,469358.0,32.3356,32.6168,32.2358,32.5987,469358.0
2018-08-06 10:10:00,35.94,36.11,35.93,35.98,406390.0,32.6077,32.762,32.5987,32.644,406390.0
2018-08-06 10:20:00,35.97,36.01,35.82,35.89,302762.0,32.635,32.6713,32.4989,32.5624,302762.0
2018-08-06 10:30:00,35.89,35.92,35.8,35.85,155914.0,32.5624,32.5896,32.4807,32.5261,155914.0
2018-08-06 10:40:00,35.85,35.88,35.77,35.83,164446.0,32.5261,32.5533,32.4535,32.5079,164446.0
2018-08-06 10:50:00,35.83,35.92,35.72,35.76,148154.0,32.5079,32.5896,32.4081,32.4444,148154.0
2018-08-06 11:00:00,35.76,35.84,35.66,35.75,129646.0,32.4444,32.517,32.3537,32.4354,129646.0
2018-08-06 11:10:00,35.75,35.76,35.63,35.64,82165.0,32.4354,32.4444,32.3265,32.3356,82165.0
2018-08-06 11:20:00,35.65,35.82,35.63,35.75,124553.0,32.3446,32.4989,32.3265,32.4354,124553.0
2018-08-06 11:30:00,35.75,35.78,35.71,35.71,96489.0,32.4354,32.4626,32.3991,32.3991,96489.0
2018-08-06 11:40:00,35.71,35.8,35.71,35.77,68280.0,32.3991,32.4807,32.3991,32.4535,68280.0
2018-08-06 11:50:00,35.77,35.78,35.72,35.74,70309.0,32.4535,32.4626,32.4081,32.4263,70309.0
2018-08-06 12:00:00,35.75,35.8,35.74,35.78,46259.0,32.4354,32.4807,32.4263,32.4626,46259.0
2018-08-06 12:10:00,35.78,35.91,35.78,35.83,158459.0,32.4626,32.5805,32.4626,32.5079,158459.0
2018-08-06 12:20:00,35.83,35.85,35.72,35.76,75168.0,32.5079,32.5261,32.4081,32.4444,75168.0
2018-08-06 12:30:00,35.75,35.78,35.71,35.72,157293.0,32.4354,32.4626,32.3991,32.4081,157293.0
2018-08-06 12:40:00,35.72,35.79,35.69,35.77,139407.0,32.4081,32.4716,32.3809,32.4535,139407.0
2018-08-06 12:50:00,35.78,35.84,35.77,35.84,57430.0,32.4626,32.517,32.4535,32.517,57430.0
2018-08-06 13:00:00,35.84,35.94,35.84,35.93,161521.0,32.517,32.6077,32.517,32.5987,161521.0
2018-08-06 13:10:00,35.94,35.95,35.9,35.91,164784.0,32.6077,32.6168,32.5714,32.5805,164784.0
2018-08-06 13:20:00,35.91,35.92,35.84,35.86,122843.0,32.5805,32.5896,32.517,32.5352,122843.0
2018-08-06 13:30:00,35.87,35.89,35.82,35.85,99006.0,32.5442,32.5624,32.4989,32.5261,99006.0
2018-08-06 13:40:00,35.84,35.87,35.8,35.81,68207.0,32.517,32.5442,32.4807,32.4898,68207.0
2018-08-06 13:50:00,35.8,35.81,35.73,35.77,82398.0,32.4807,32.4898,32.4172,32.4535,82398.0
2018-08-06 14:00:00,35.77,35.8,35.71,35.72,206060.0,32.4535,32.4807,32.3991,32.4081,206060.0
2018-08-06 14:10:00,35.72,35.75,35.71,35.74,100699.0,32.4081,32.4354,32.3991,32.4263,100699.0
2018-08-06 14:20:00,35.73,35.77,35.71,35.73,106680.0,32.4172,32.4535,32.3991,32.4172,106680.0
2018-08-06 14:30:00,35.73,35.77,35.71,35.73,81135.0,32.4172,32.4535,32.3991,32.4172,81135.0
2018-08-06 14:40:00,35.73,35.74,35.66,35.7,179227.0,32.4172,32.4263,32.3537,32.39,179227.0
2018-08-06 14:50:00,35.7,35.76,35.69,35.76,136950.0,32.39,32.4444,32.3809,32.4444,136950.0
2018-08-06 15:00:00,35.76,35.86,35.74,35.86,169669.0,32.4444,32.5352,32.4263,32.5352,169669.0
2018-08-06 15:10:00,35.85,35.9,35.83,35.9,136635.0,32.5261,32.5714,32.5079,32.5714,136635.0
2018-08-06 15:20:00,35.89,35.9,35.86,35.88,145230.0,32.5624,32.5714,32.5352,32.5533,145230.0
2018-08-06 15:30:00,35.88,35.91,35.82,35.85,341953.0,32.5533,32.5805,32.4989,32.5261,341953.0
2018-08-06 15:40:00,35.85,35.88,35.83,35.86,388948.0,32.5261,32.5533,32.5079,32.5352,388948.0
2018-08-06 15:50:00,35.86,35.92,35.86,35.91,757437.0,32.5352,32.5896,32.5352,32.5805,757437.0
2018-08-07 09:30:00,36.29,36.35,36.16,36.2,710939.0,32.9253,32.9797,32.8073,32.8436,710939.0
2018-08-07 09:40:00,36.2,36.22,35.93,35.94,455930.0,32.8436,32.8618,32.5987,32.6077,455930.0
2018-08-07 09:50:00,35.93,36.11,35.92,36.05,310571.0,32.5987,32.762,32.5896,32.7075,310571.0
2018-08-07 10:00:00,36.06,36.23,36.04,36.11,318597.0,32.7166,32.8709,32.6985,32.762,318597.0
2018-08-07 10:10:00,36.11,36.24,36.1,36.21,275056.0,32.762,32.8799,32.7529,32.8527,275056.0
2018-08-07 10:20:00,36.22,36.4,36.18,36.36,364534.0,32.8618,33.0251,32.8255,32.9888,364534.0
2018-08-07 10:30:00,36.37,36.4,36.31,36.37,326770.0,32.9979,33.0251,32.9434,32.9979,326770.0
2018-08-07 10:40:00,36.37,36.43,36.29,36.34,229945.0,32.9979,33.0523,32.9253,32.9707,229945.0
2018-08-07 10:50:00,36.33,36.37,36.26,36.3,196502.0,32.9616,32.9979,32.8981,32.9344,196502.0
2018-08-07 11:00:00,36.31,36.39,36.28,36.39,242970.0,32.9434,33.016,32.9162,33.016,242970.0
2018-08-07 11:10:00,36.39,36.39,36.3,36.36,239289.0,33.016,33.016,32.9344,32.9888,239289.0
2018-08-07 11:20:00,36.36,36.42,36.35,36.4,159401.0,32.9888,33.0432,32.9797,33.0251,159401.0
2018-08-07 11:30:00,36.41,36.52,36.39,36.52,216310.0,33.0342,33.134,33.016,33.134,216310.0
2018-08-07 11:40:00,36.52,36.65,36.48,36.64,250365.0,33.134,33.2519,33.0977,33.2428,250365.0
2018-08-07 11:50:00,36.64,36.7,36.63,36.67,231103.0,33.2428,33.2973,33.2338,33.2701,231103.0
2018-08-07 12:00:00,36.67,36.68,36.53,36.56,143384.0,33.2701,33.2791,33.143,33.1703,143384.0
2018-08-07 12:10:00,36.56,36.63,36.56,36.62,88837.0,33.1703,33.2338,33.1703,33.2247,88837.0
2018-08-07 12:20:00,36.62,36.66,36.61,36.63,103620.0,33.2247,33.261,33.2156,33.2338,103620.0
2018-08-07 12:30:00,36.63,36.64,36.58,36.6,99232.0,33.2338,33.2428,33.1884,33.2065,99232.0
2018-08-07 12:40:00,36.6,36.61,36.54,36.59,106217.0,33.2065,33.2156,33.1521,33.1975,106217.0
2018-08-07 12:50:00,36.59,36.63,36.56,36.6,216642.0,33.1975,33.2338,33.1703,33.2065,216642.0
2018-08-07 13:00:00,36.59,36.65,36.54,36.55,249387.0,33.1975,33.2519,33.1521,33.1612,249387.0
2018-08-07 13:10:00,36.56,36.58,36.44,36.49,173672.0,33.1703,33.1884,33.0614,33.1067,173672.0
2018-08-07 13:20:00,36.48,36.49,36.41,36.44,121946.0,33.0977,33.1067,33.0342,33.0614,121946.0
2018-08-07 13:30:00,36.43,36.52,36.42,36.5,103856.0,33.0523,33.134,33.0432,33.1158,103856.0
2018-08-07 13:40:00,36.5,36.56,36.49,36.54,99842.0,33.1158,33.1703,33.1067,33.1521,99842.0
2018-08-07 13:50:00,36.53,36.58,36.5,36.51,81308.0,33.143,33.1884,33.1158,33.1249,81308.0
2018-08-07 14:00:00,36.52,36.53,36.46,36.48,90929.0,33.134,33.143,33.0795,33.0977,90929.0
2018-08-07 14:10:00,36.48,36.48,36.41,36.45,115155.0,33.0977,33.0977,33.0342,33.0705,115155.0
2018-08-07 14:20:00,36.44,36.49,36.44,36.48,147063.0,33.0614,33.1067,33.0614,33.0977,147063.0
2018-08-07 14:30:00,36.49,36.49,36.44,36.47,125734.0,33.1067,33.1067,33.0614,33.0886,125734.0
2018-08-07 14:40:00,36.48,36.5,36.45,36.47,87651.0,33.0977,33.1158,33.0705,33.0886,87651.0
2018-08-07 14:50:00,36.48,36.52,36.47,36.51,59967.0,33.0977,33.134,33.0886,33.1249,59967.0
2018-08-07 15:00:00,36.51,36.52,36.43,36.46,134135.0,33.1249,33.134,33.0523,33.0795,134135.0
2018-08-07 15:10:00,36.47,36.48,36.44,36.46,66149.0,33.0886,33.0977,33.0614,33.0795,66149.0
2018-08-07 15:20:00,36.47,36.53,36.46,36.52,133104.0,33.0886,33.143,33.0795,33.134,133104.0
2018-08-07 15:30:00,36.52,36.53,36.47,36.51,236582.0,33.134,33.143,33.0886,33.1249,236582.0
2018-08-07 15:40:00,36.5,36.51,36.45,36.48,214868.0,33.1158,33.1249,33.0705,33.0977,214868.0
2018-08-07 15:50:00,36.48,36.52,36.44,36.5,872473.0,33.0977,33.134,33.0614,33.1158,872473.0
2018-08-08 09:30:00,36.55,36.8,36.2,36.33,492136.0,33.1612,33.388,32.8436,32.9616,492136.0
2018-08-08 09:40:00,36.35,36.38,36.19,36.38,235444.0,32.9797,33.0069,32.8346,33.0069,235444.0
2018-08-08 09:50:00,36.38,36.39,36.02,36.05,320935.0,33.0069,33.016,32.6803,32.7075,320935.0
2018-08-08 10:00:00,36.05,36.12,35.98,36.08,338936.0,32.7075,32.7711,32.644,32.7348,338936.0
2018-08-08 10:10:00,36.08,36.13,35.98,35.98,309944.0,32.7348,32.7801,32.644,32.644,309944.0
2018-08-08 10:20:00,35.98,36.13,35.97,36.12,171676.0,32.644,32.7801,32.635,32.7711,171676.0
2018-08-08 10:30:00,36.11,36.2,36.05,36.11,84830.0,32.762,32.8436,32.7075,32.762,84830.0
2018-08-08 10:40:00,36.11,36.19,36.11,36.16,87325.0,32.762,32.8346,32.762,32.8073,87325.0
2018-08-08 10:50:00,36.17,36.27,36.13,36.23,148473.0,32.8164,32.9071,32.7801,32.8709,148473.0
2018-08-08 11:00:00,36.23,36.24,36.16,36.19,71693.0,32.8709,32.8799,32.8073,32.8346,71693.0
2018-08-08 11:10:00,36.2,36.26,36.18,36.21,120931.0,32.8436,32.8981,32.8255,32.8527,120931.0
2018-08-08 11:20:00,36.22,36.25,36.12,36.14,85919.0,32.8618,32.889,32.7711,32.7892,85919.0
2018-08-08 11:30:00,36.14,36.2,36.12,36.15,164495.0,32.7892,32.8436,32.7711,32.7983,164495.0
2018-08-08 11:40:00,36.15,36.17,36.04,36.05,117769.0,32.7983,32.8164,32.6985,32.7075,117769.0
2018-08-08 11:50:00,36.04,36.04,35.96,36.0,298640.0,32.6985,32.6985,32.6259,32.6622,298640.0
2018-08-08 12:00:00,36.0,36.02,35.97,36.01,104567.0,32.6622,32.6803,32.635,32.6713,104567.0
2018-08-08 12:10:00,36.01,36.07,36.01,36.04,74905.0,32.6713,32.7257,32.6713,32.6985,74905.0
2018-08-08 12:20:00,36.04,36.05,35.99,36.0,79658.0,32.6985,32.7075,32.6531,32.6622,79658.0
2018-08-08 12:30:00,35.99,36.16,35.98,36.12,281878.0,32.6531,32.8073,32.644,32.7711,281878.0
2018-08-08 12:40:00,36.12,36.12,36.08,36.09,50785.0,32.7711,32.7711,32.7348,32.7438,50785.0
2018-08-08 12:50:00,36.09,36.11,36.07,36.11,56100.0,32.7438,32.762,32.7257,32.762,56100.0
2018-08-08 13:00:00,36.11,36.13,36.08,36.09,87974.0,32.762,32.7801,32.7348,32.7438,87974.0
2018-08-08 13:10:00,36.1,36.11,36.06,36.09,127760.0,32.7529,32.762,32.7166,32.7438,127760.0
2018-08-08 13:20:00,36.09,36.16,36.08,36.11,107490.0,32.7438,32.8073,32.7348,32.762,107490.0
2018-08-08 13:30:00,36.11,36.17,36.1,36.14,62540.0,32.762,32.8164,32.7529,32.7892,62540.0
2018-08-08 13:40:00,36.14,36.18,36.12,36.16,74704.0,32.7892,32.8255,32.7711,32.8073,74704.0
2018-08-08 13:50:00,36.16,36.23,36.15,36.22,72268.0,32.8073,32.8709,32.7983,32.8618,72268.0
2018-08-08 14:00:00,36.23,36.23,36.16,36.16,32325.0,32.8709,32.8709,32.8073,32.8073,32325.0
2018-08-08 14:10:00,36.17,36.2,36.13,36.16,82508.0,32.8164,32.8436,32.7801,32.8073,82508.0
2018-08-08 14:20:00,36.16,36.19,36.14,36.19,64276.0,32.8073,32.8346,32.7892,32.8346,64276.0
2018-08-08 14:30:00,36.19,36.2,36.13,36.14,44833.0,32.8346,32.8436,32.7801,32.7892,44833.0
2018-08-08 14:40:00,36.13,36.15,36.1,36.14,56424.0,32.7801,32.7983,32.7529,32.7892,56424.0
2018-08-08 14:50:00,36.14,36.15,36.07,36.12,142434.0,32.7892,32.7983,32.7257,32.7711,142434.0
2018-08-08 15:00:00,36.12,36.15,36.1,36.12,98777.0,32.7711,32.7983,32.7529,32.7711,98777.0
2018-08-08 15:10:00,36.11,36.12,36.05,36.05,139380.0,32.762,32.7711,32.7075,32.7075,139380.0
2018-08-08 15:20:00,36.05,36.06,36.0,36.03,343706.0,32.7075,32.7166,32.6622,32.6894,343706.0
2018-08-08 15:30:00,36.02,36.09,35.99,36.01,294875.0,32.6803,32.7438,32.6531,32.6713,294875.0
2018-08-08 15:40:00,36.01,36.07,36.0,36.04,253008.0,32.6713,32.7257,32.6622,32.6985,253008.0
2018-08-08 15:50:00,36.04,36.09,35.97,35.99,743683.0,32.6985,32.7438,32.635,32.6531,743683.0
2018-08-09 09:30:00,36.27,36.6,36.16,36.5,641848.0,32.9071,33.2065,32.8073,33.1158,641848.0
2018-08-09 09:40:00,36.51,36.63,36.38,36.41,631423.0,33.1249,33.2338,33.0069,33.0342,631423.0
2018-08-09 09:50:00,36.41,36.41,36.21,36.22,384547.0,33.0342,33.0342,32.8527,32.8618,384547.0
2018-08-09 10:00:00,36.21,36.42,36.19,36.33,191495.0,32.8527,33.0432,32.8346,32.9616,191495.0
2018-08-09 10:10:00,36.33,36.4,36.21,36.35,187232.0,32.9616,33.0251,32.8527,32.9797,187232.0
2018-08-09 10:20:00,36.36,36.47,36.31,36.41,150368.0,32.9888,33.0886,32.9434,33.0342,150368.0
2018-08-09 10:30:00,36.41,36.56,36.33,36.38,230845.0,33.0342,33.1703,32.9616,33.0069,230845.0
2018-08-09 10:40:00,36.37,36.45,36.36,36.43,125755.0,32.9979,33.0705,32.9888,33.0523,125755.0
2018-08-09 10:50:00,36.43,36.43,36.24,36.29,212356.0,33.0523,33.0523,32.8799,32.9253,212356.0
2018-08-09 11:00:00,36.29,36.33,36.23,36.26,172543.0,32.9253,32.9616,32.8709,32.8981,172543.0
2018-08-09 11:10:00,36.25,36.25,36.15,36.23,166736.0,32.889,32.889,32.7983,32.8709,166736.0
2018-08-09 11:20:00,36.23,36.25,36.16,36.21,79200.0,32.8709,32.889,32.8073,32.8527,79200.0
2018-08-09 11:30:00,36.21,36.31,36.19,36.27,123620.0,32.8527,32.9434,32.8346,32.9071,123620.0
2018-08-09 11:40:00,36.26,36.28,36.16,36.17,138240.0,32.8981,32.9162,32.8073,32.8164,138240.0
2018-08-09 11:50:00,36.17,36.21,36.15,36.21,211916.0,32.8164,32.8527,32.7983,32.8527,211916.0
2018-08-09 12:00:00,36.2,36.24,36.15,36.15,123513.0,32.8436,32.8799,32.7983,32.7983,123513.0
2018-08-09 12:10:00,36.16,36.18,36.07,36.1,138794.0,32.8073,32.8255,32.7257,32.7529,138794.0
2018-08-09 12:20:00,36.09,36.12,36.08,36.08,45241.0,32.7438,32.7711,32.7348,32.7348,45241.0
2018-08-09 12:30:00,36.09,36.12,36.05,36.06,63379.0,32.7438,32.7711,32.7075,32.7166,63379.0
2018-08-09 12:40:00,36.06,36.07,36.02,36.03,89823.0,32.7166,32.7257,32.6803,32.6894,89823.0
2018-08-09 12:50:00,36.02,36.11,36.02,36.08,81688.0,32.6803,32.762,32.6803,32.7348,81688.0
2018-08-09 13:00:00,36.08,36.08,35.99,36.02,195706.0,32.7348,32.7348,32.6531,32.6803,195706.0
2018-08-09 13:10:00,36.02,36.06,36.0,36.02,113441.0,32.6803,32.7166,32.6622,32.6803,113441.0
2018-08-09 13:20:00,36.02,36.08,36.0,36.02,165703.0,32.6803,32.7348,32.6622,32.6803,165703.0
2018-08-09 13:30:00,36.02,36.04,36.01,36.02,75817.0,32.6803,32.6985,32.6713,32.6803,75817.0
2018-08-09 13:40:00,36.02,36.17,36.01,36.06,332022.0,32.6803,32.8164,32.6713,32.7166,332022.0
2018-08-09 13:50:00,36.06,36.06,36.01,36.03,71415.0,32.7166,32.7166,32.6713,32.6894,71415.0
2018-08-09 14:00:00,36.03,36.04,35.99,36.0,106228.0,32.6894,32.6985,32.6531,32.6622,106228.0
2018-08-09 14:10:00,36.0,36.04,35.99,36.02,88255.0,32.6622,32.6985,32.6531,32.6803,88255.0
2018-08-09 14:20:00,36.02,36.03,35.96,35.99,113820.0,32.6803,32.6894,32.6259,32.6531,113820.0
2018-08-09 14:30:00,35.99,36.04,35.99,36.02,62349.0,32.6531,32.6985,32.6531,32.6803,62349.0
2018-08-09 14:40:00,36.02,36.05,35.99,36.0,62244.0,32.6803,32.7075,32.6531,32.6622,62244.0
2018-08-09 14:50:00,36.0,36.03,35.98,36.02,88302.0,32.6622,32.6894,32.644,32.6803,88302.0
2018-08-09 15:00:00,36.03,36.08,36.01,36.05,105795.0,32.6894,32.7348,32.6713,32.7075,105795.0
2018-08-09 15:10:00,36.05,36.05,36.0,36.02,120384.0,32.7075,32.7075,32.6622,32.6803,120384.0
2018-08-09 15:20:00,36.02,36.02,35.97,36.01,156134.0,32.6803,32.6803,32.635,32.6713,156134.0
2018-08-09 15:30:00,36.01,36.02,35.99,36.01,168417.0,32.6713,32.6803,32.6531,32.6713,168417.0
2018-08-09 15:40:00,36.01,36.07,36.0,36.05,309240.0,32.6713,32.7257,32.6622,32.7075,309240.0
2018-08-09 15:50:00,36.05,36.12,36.01,36.01,725491.0,32.7075,32.7711,32.6713,32.6713,725491.0
2018-08-10 09:30:00,35.62,35.86,35.47,35.61,1121705.0,32.3174,32.5352,32.1813,32.3083,1121705.0
2018-08-10 09:40:00,35.62,35.85,35.54,35.81,376929.0,32.3174,32.5261,32.2448,32.4898,376929.0
2018-08-10 09:50:00,35.81,35.91,35.55,35.63,241288.0,32.4898,32.5805,32.2539,32.3265,241288.0
2018-08-10 10:00:00,35.63,35.66,35.54,35.6,302002.0,32.3265,32.3537,32.2448,32.2993,302002.0
2018-08-10 10:10:00,35.6,35.65,35.53,35.6,192876.0,32.2993,32.3446,32.2358,32.2993,192876.0
2018-08-10 10:20:00,35.6,35.66,35.53,35.54,187274.0,32.2993,32.3537,32.2358,32.2448,187274.0
2018-08-10 10:30:00,35.54,35.8,35.53,35.75,266915.0,32.2448,32.4807,32.2358,32.4354,266915.0
2018-08-10 10:40:00,35.75,35.8,35.67,35.7,366548.0,32.4354,32.4807,32.3628,32.39,366548.0
2018-08-10 10:50:00,35.7,35.77,35.62,35.74,131008.0,32.39,32.4535,32.3174,32.4263,131008.0
2018-08-10 11:00:00,35.75,35.76,35.69,35.71,153649.0,32.4354,32.4444,32.3809,32.3991,153649.0
2018-08-10 11:10:00,35.71,35.76,35.7,35.71,151125.0,32.3991,32.4444,32.39,32.3991,151125.0
2018-08-10 11:20:00,35.71,35.74,35.69,35.73,231334.0,32.3991,32.4263,32.3809,32.4172,231334.0
2018-08-10 11:30:00,35.73,35.78,35.7,35.7,117884.0,32.4172,32.4626,32.39,32.39,117884.0
2018-08-10 11:40:00,35.71,35.72,35.66,35.72,152648.0,32.3991,32.4081,32.3537,32.4081,152648.0
2018-08-10 11:50:00,35.72,35.78,35.71,35.75,127273.0,32.4081,32.4626,32.3991,32.4354,127273.0
2018-08-10 12:00:00,35.75,35.75,35.65,35.67,124633.0,32.4354,32.4354,32.3446,32.3628,124633.0
2018-08-10 12:10:00,35.68,35.75,35.66,35.74,149215.0,32.3718,32.4354,32.3537,32.4263,149215.0
2018-08-10 12:20:00,35.75,35.75,35.68,35.72,258762.0,32.4354,32.4354,32.3718,32.4081,258762.0
2018-08-10 12:30:00,35.72,35.76,35.7,35.75,182342.0,32.4081,32.4444,32.39,32.4354,182342.0
2018-08-10 12:40:00,35.76,35.76,35.69,35.72,83578.0,32.4444,32.4444,32.3809,32.4081,83578.0
2018-08-10 12:50:00,35.72,35.74,35.7,35.72,69871.0,32.4081,32.4263,32.39,32.4081,69871.0
2018-08-10 13:00:00,35.72,35.72,35.67,35.7,112025.0,32.4081,32.4081,32.3628,32.39,112025.0
2018-08-10 13:10:00,35.7,35.7,35.62,35.62,124710.0,32.39,32.39,32.3174,32.3174,124710.0
2018-08-10 13:20:00,35.63,35.66,35.61,35.66,52557.0,32.3265,32.3537,32.3083,32.3537,52557.0
2018-08-10 13:30:00,35.66,35.67,35.63,35.65,54156.0,32.3537,32.3628,32.3265,32.3446,54156.0
2018-08-10 13:40:00,35.65,35.67,35.55,35.58,102572.0,32.3446,32.3628,32.2539,32.2811,102572.0
2018-08-10 13:50:00,35.58,35.59,35.54,35.56,87148.0,32.2811,32.2902,32.2448,32.263,87148.0
2018-08-10 14:00:00,35.56,35.63,35.56,35.61,72114.0,32.263,32.3265,32.263,32.3083,72114.0
2018-08-10 14:10:00,35.61,35.67,35.61,35.65,69745.0,32.3083,32.3628,32.3083,32.3446,69745.0
2018-08-10 14:20:00,35.66,35.68,35.6,35.6,86622.0,32.3537,32.3718,32.2993,32.2993,86622.0
2018-08-10 14:30:00,35.59,35.65,35.59,35.64,83249.0,32.2902,32.3446,32.2902,32.3356,83249.0
2018-08-10 14:40:00,35.63,35.69,35.62,35.66,100971.0,32.3265,32.3809,32.3174,32.3537,100971.0
2018-08-10 14:50:00,35.67,35.73,35.66,35.69,128898.0,32.3628,32.4172,32.3537,32.3809,128898.0
2018-08-10 15:00:00,35.68,35.71,35.66,35.69,83709.0,32.3718,32.3991,32.3537,32.3809,83709.0
2018-08-10 15:10:00,35.69,35.78,35.68,35.78,164450.0,32.3809,32.4626,32.3718,32.4626,164450.0
2018-08-10 15:20:00,35.78,35.86,35.77,35.83,209396.0,32.4626,32.5352,32.4535,32.5079,209396.0
2018-08-10 15:30:00,35.83,35.89,35.8,35.89,274245.0,32.5079,32.5624,32.4807,32.5624,274245.0
2018-08-10 15:40:00,35.89,35.9,35.78,35.79,411870.0,32.5624,32.5714,32.4626,32.4716,411870.0
2018-08-10 15:50:00,35.8,35.83,35.77,35.79,661533.0,32.4807,32.5079,32.4535,32.4716,661533.0
2018-08-13 09:30:00,35.58,35.66,35.31,35.42,733869.0,32.2811,32.3537,32.0362,32.136,733869.0
2018-08-13 09:40:00,35.41,35.42,35.2,35.22,511588.0,32.1269,32.136,31.9364,31.9545,511588.0
2018-08-13 09:50:00,35.21,35.25,35.14,35.2,451040.0,31.9454,31.9817,31.8819,31.9364,451040.0
2018-08-13 10:00:00,35.19,35.24,35.11,35.23,361530.0,31.9273,31.9726,31.8547,31.9636,361530.0
2018-08-13 10:10:00,35.22,35.29,35.14,35.21,314115.0,31.9545,32.018,31.8819,31.9454,314115.0
2018-08-13 10:20:00,35.21,35.24,35.02,35.02,502648.0,31.9454,31.9726,31.773,31.773,502648.0
2018-08-13 10:30:00,35.03,35.05,34.93,35.0,846978.0,31.7821,31.8003,31.6914,31.7549,846978.0
2018-08-13 10:40:00,35.01,35.05,34.86,34.89,541195.0,31.764,31.8003,31.6279,31.6551,541195.0
2018-08-13 10:50:00,34.89,34.93,34.77,34.8,595631.0,31.6551,31.6914,31.5462,31.5734,595631.0
2018-08-13 11:00:00,34.8,34.88,34.76,34.81,496331.0,31.5734,31.646,31.5371,31.5825,496331.0
2018-08-13 11:10:00,34.82,34.87,34.73,34.73,541858.0,31.5916,31.6369,31.5099,31.5099,541858.0
2018-08-13 11:20:00,34.73,34.8,34.55,34.55,489212.0,31.5099,31.5734,31.3466,31.3466,489212.0
2018-08-13 11:30:00,34.56,34.69,34.54,34.68,380612.0,31.3557,31.4736,31.3375,31.4646,380612.0
2018-08-13 11:40:00,34.68,34.8,34.67,34.75,427710.0,31.4646,31.5734,31.4555,31.5281,427710.0
2018-08-13 11:50:00,34.74,34.77,34.69,34.71,254585.0,31.519,31.5462,31.4736,31.4918,254585.0
2018-08-13 12:00:00,34.7,34.86,34.7,34.79,263504.0,31.4827,31.6279,31.4827,31.5644,263504.0
2018-08-13 12:10:00,34.79,34.8,34.68,34.69,232492.0,31.5644,31.5734,31.4646,31.4736,232492.0
2018-08-13 12:20:00,34.68,34.7,34.57,34.6,369537.0,31.4646,31.4827,31.3648,31.392,369537.0
2018-08-13 12:30:00,34.59,34.66,34.58,34.62,172726.0,31.3829,31.4464,31.3738,31.4101,172726.0
2018-08-13 12:40:00,34.62,34.65,34.59,34.63,195403.0,31.4101,31.4373,31.3829,31.4192,195403.0
2018-08-13 12:50:00,34.63,34.78,34.61,34.78,272362.0,31.4192,31.5553,31.4011,31.5553,272362.0
2018-08-13 13:00:00,34.77,34.78,34.6,34.65,199972.0,31.5462,31.5553,31.392,31.4373,199972.0
2018-08-13 13:10:00,34.65,34.75,34.64,34.74,226789.0,31.4373,31.5281,31.4283,31.519,226789.0
2018-08-13 13:20:00,34.74,34.88,34.72,34.88,292719.0,31.519,31.646,31.5009,31.646,292719.0
2018-08-13 13:30:00,34.89,35.03,34.88,34.97,292902.0,31.6551,31.7821,31.646,31.7277,292902.0
2018-08-13 13:40:00,34.97,35.01,34.93,34.94,172777.0,31.7277,31.764,31.6914,31.7005,172777.0
2018-08-13 13:50:00,34.94,34.98,34.87,34.89,172175.0,31.7005,31.7367,31.6369,31.6551,172175.0
2018-08-13 14:00:00,34.89,34.97,34.86,34.95,190170.0,31.6551,31.7277,31.6279,31.7095,190170.0
2018-08-13 14:10:00,34.95,35.0,34.94,34.98,153915.0,31.7095,31.7549,31.7005,31.7367,153915.0
2018-08-13 14:20:00,34.98,34.99,34.92,34.95,142499.0,31.7367,31.7458,31.6823,31.7095,142499.0
2018-08-13 14:30:00,34.95,34.97,34.91,34.97,171872.0,31.7095,31.7277,31.6732,31.7277,171872.0
2018-08-13 14:40:00,34.97,35.08,34.96,35.08,276462.0,31.7277,31.8275,31.7186,31.8275,276462.0
2018-08-13 14:50:00,35.08,35.08,34.97,34.97,168460.0,31.8275,31.8275,31.7277,31.7277,168460.0
2018-08-13 15:00:00,34.97,35.04,34.95,35.04,156064.0,31.7277,31.7912,31.7095,31.7912,156064.0
2018-08-13 15:10:00,35.04,35.12,35.02,35.09,221207.0,31.7912,31.8638,31.773,31.8365,221207.0
2018-08-13 15:20:00,35.09,35.09,35.0,35.02,183275.0,31.8365,31.8365,31.7549,31.773,183275.0
2018-08-13 15:30:00,35.03,35.06,35.0,35.04,202035.0,31.7821,31.8093,31.7549,31.7912,202035.0
2018-08-13 15:40:00,35.04,35.1,35.01,35.02,451709.0,31.7912,31.8456,31.764,31.773,451709.0
2018-08-13 15:50:00,35.02,35.1,35.02,35.06,843318.0,31.773,31.8456,31.773,31.8093,843318.0
2018-08-14 09:30:00,34.59,34.59,33.88,34.1,2044102.0,31.3829,31.3829,30.7387,30.9383,2044102.0
2018-08-14 09:40:00,34.11,34.13,33.59,33.65,1370313.0,30.9474,30.9656,30.4756,30.5301,1370313.0
2018-08-14 09:50:00,33.65,33.86,33.47,33.66,1362229.0,30.5301,30.7206,30.3668,30.5391,1362229.0
2018-08-14 10:00:00,33.66,33.74,33.56,33.61,722921.0,30.5391,30.6117,30.4484,30.4938,722921.0
2018-08-14 10:10:00,33.61,33.85,33.54,33.83,841251.0,30.4938,30.7115,30.4303,30.6934,841251.0
2018-08-14 10:20:00,33.83,33.89,33.69,33.75,674018.0,30.6934,30.7478,30.5664,30.6208,674018.0
2018-08-14 10:30:00,33.75,33.85,33.69,33.81,679414.0,30.6208,30.7115,30.5664,30.6752,679414.0
2018-08-14 10:40:00,33.81,33.82,33.6,33.63,591566.0,30.6752,30.6843,30.4847,30.5119,591566.0
2018-08-14 10:50:00,33.62,33.77,33.56,33.63,866192.0,30.5028,30.6389,30.4484,30.5119,866192.0
2018-08-14 11:00:00,33.64,33.74,33.63,33.64,806890.0,30.521,30.6117,30.5119,30.521,806890.0
2018-08-14 11:10:00,33.64,33.66,33.35,33.42,1212561.0,30.521,30.5391,30.2579,30.3214,1212561.0
2018-08-14 11:20:00,33.41,33.48,33.25,33.28,1223399.0,30.3123,30.3758,30.1671,30.1944,1223399.0
2018-08-14 11:30:00,33.27,33.33,33.13,33.15,993998.0,30.1853,30.2397,30.0583,30.0764,993998.0
2018-08-14 11:40:00,33.16,33.23,33.02,33.16,927025.0,30.0855,30.149,29.9585,30.0855,927025.0
2018-08-14 11:50:00,33.15,33.55,33.15,33.45,1386957.0,30.0764,30.4393,30.0764,30.3486,1386957.0
2018-08-14 12:00:00,33.45,33.73,33.44,33.56,657456.0,30.3486,30.6026,30.3395,30.4484,657456.0
2018-08-14 12:10:00,33.57,33.74,33.56,33.63,429399.0,30.4575,30.6117,30.4484,30.5119,429399.0
2018-08-14 12:20:00,33.63,33.71,33.56,33.69,484895.0,30.5119,30.5845,30.4484,30.5664,484895.0
2018-08-14 12:30:00,33.69,33.74,33.53,33.53,390118.0,30.5664,30.6117,30.4212,30.4212,390118.0
2018-08-14 12:40:00,33.54,33.68,33.53,33.61,391114.0,30.4303,30.5573,30.4212,30.4938,391114.0
2018-08-14 12:50:00,33.61,33.62,33.47,33.59,654855.0,30.4938,30.5028,30.3668,30.4756,654855.0
2018-08-14 13:00:00,33.58,33.59,33.42,33.45,630882.0,30.4666,30.4756,30.3214,30.3486,630882.0
2018-08-14 13:10:00,33.45,33.47,33.32,33.37,562620.0,30.3486,30.3668,30.2307,30.276,562620.0
2018-08-14 13:20:00,33.36,33.55,33.36,33.5,564109.0,30.267,30.4393,30.267,30.394,564109.0
2018-08-14 13:30:00,33.51,33.69,33.47,33.66,276476.0,30.403,30.5664,30.3668,30.5391,276476.0
2018-08-14 13:40:00,33.66,33.71,33.57,33.59,197131.0,30.5391,30.5845,30.4575,30.4756,197131.0
2018-08-14 13:50:00,33.59,33.72,33.58,33.71,597598.0,30.4756,30.5936,30.4666,30.5845,597598.0
2018-08-14 14:00:00,33.7,33.77,33.6,33.63,469529.0,30.5754,30.6389,30.4847,30.5119,469529.0
2018-08-14 14:10:00,33.63,33.67,33.52,33.55,399127.0,30.5119,30.5482,30.4121,30.4393,399127.0
2018-08-14 14:20:00,33.55,33.56,33.5,33.52,306790.0,30.4393,30.4484,30.394,30.4121,306790.0
2018-08-14 14:30:00,33.52,33.63,33.49,33.54,253530.0,30.4121,30.5119,30.3849,30.4303,253530.0
2018-08-14 14:40:00,33.54,33.65,33.53,33.65,339622.0,30.4303,30.5301,30.4212,30.5301,339622.0
2018-08-14 14:50:00,33.65,33.86,33.64,33.82,438675.0,30.5301,30.7206,30.521,30.6843,438675.0
2018-08-14 15:00:00,33.83,33.94,33.79,33.9,689216.0,30.6934,30.7932,30.6571,30.7569,689216.0
2018-08-14 15:10:00,33.9,33.96,33.82,33.94,618902.0,30.7569,30.8113,30.6843,30.7932,618902.0
2018-08-14 15:20:00,33.93,33.94,33.8,33.86,578345.0,30.7841,30.7932,30.6662,30.7206,578345.0
2018-08-14 15:30:00,33.86,33.94,33.85,33.9,717126.0,30.7206,30.7932,30.7115,30.7569,717126.0
2018-08-14 15:40:00,33.91,33.97,33.82,33.93,968665.0,30.766,30.8204,30.6843,30.7841,968665.0
2018-08-14 15:50:00,33.93,34.0,33.83,33.86,1989563.0,30.7841,30.8476,30.6934,30.7206,1989563.0
2018-08-15 09:30:00,32.13,32.36,31.59,32.28,4254059.0,29.151,29.3597,28.6611,29.2871,4254059.0
2018-08-15 09:40:00,32.28,32.56,31.82,31.85,2124747.0,29.2871,29.5411,28.8697,28.897,2124747.0
2018-08-15 09:50:00,31.85,32.13,31.66,32.08,1800872.0,28.897,29.151,28.7246,29.1056,1800872.0
2018-08-15 10:00:00,32.08,32.08,31.8,31.82,1871326.0,29.1056,29.1056,28.8516,28.8697,1871326.0
2018-08-15 10:10:00,31.82,32.03,31.8,31.97,1714078.0,28.8697,29.0603,28.8516,29.0058,1714078.0
2018-08-15 10:20:00,31.97,32.0,31.74,31.83,1094013.0,29.0058,29.033,28.7972,28.8788,1094013.0
2018-08-15 10:30:00,31.83,31.92,31.75,31.83,999597.0,28.8788,28.9605,28.8062,28.8788,999597.0
2018-08-15 10:40:00,31.83,31.99,31.75,31.94,897463.0,28.8788,29.024,28.8062,28.9786,897463.0
2018-08-15 10:50:00,31.94,31.95,31.78,31.79,1229424.0,28.9786,28.9877,28.8334,28.8425,1229424.0
2018-08-15 11:00:00,31.79,31.9,31.59,31.7,1579739.0,28.8425,28.9423,28.6611,28.7609,1579739.0
2018-08-15 11:10:00,31.71,31.74,31.56,31.58,1041768.0,28.7699,28.7972,28.6338,28.652,1041768.0
2018-08-15 11:20:00,31.57,31.7,31.55,31.59,1178071.0,28.6429,28.7609,28.6248,28.6611,1178071.0
2018-08-15 11:30:00,31.59,31.77,31.56,31.74,1186947.0,28.6611,28.8244,28.6338,28.7972,1186947.0
2018-08-15 11:40:00,31.74,31.75,31.56,31.64,1013273.0,28.7972,28.8062,28.6338,28.7064,1013273.0
2018-08-15 11:50:00,31.64,31.65,31.5,31.53,876830.0,28.7064,28.7155,28.5794,28.6066,876830.0
2018-08-15 12:00:00,31.54,31.68,31.48,31.65,564711.0,28.6157,28.7427,28.5613,28.7155,564711.0
2018-08-15 12:10:00,31.66,31.77,31.63,31.76,575391.0,28.7246,28.8244,28.6974,28.8153,575391.0
2018-08-15 12:20:00,31.76,31.81,31.74,31.78,546720.0,28.8153,28.8607,28.7972,28.8334,546720.0
2018-08-15 12:30:00,31.78,31.93,31.77,31.93,545685.0,28.8334,28.9695,28.8244,28.9695,545685.0
2018-08-15 12:40:00,31.93,31.99,31.9,31.93,592030.0,28.9695,29.024,28.9423,28.9695,592030.0
2018-08-15 12:50:00,31.93,31.95,31.88,31.91,442464.0,28.9695,28.9877,28.9242,28.9514,442464.0
2018-08-15 13:00:00,31.91,32.05,31.9,31.98,653792.0,28.9514,29.0784,28.9423,29.0149,653792.0
2018-08-15 13:10:00,31.98,31.98,31.89,31.91,793289.0,29.0149,29.0149,28.9332,28.9514,793289.0
2018-08-15 13:20:00,31.91,31.94,31.89,31.9,624863.0,28.9514,28.9786,28.9332,28.9423,624863.0
2018-08-15 13:30:00,31.9,32.0,31.9,31.99,582234.0,28.9423,29.033,28.9423,29.024,582234.0
2018-08-15 13:40:00,31.99,32.19,31.98,32.16,747254.0,29.024,29.2054,29.0149,29.1782,747254.0
2018-08-15 13:50:00,32.16,32.2,32.15,32.2,454384.0,29.1782,29.2145,29.1691,29.2145,454384.0
2018-08-15 14:00:00,32.2,32.31,32.18,32.2,822432.0,29.2145,29.3143,29.1964,29.2145,822432.0
2018-08-15 14:10:00,32.2,32.23,32.19,32.2,634649.0,29.2145,29.2417,29.2054,29.2145,634649.0
2018-08-15 14:20:00,32.2,32.24,32.19,32.2,575450.0,29.2145,29.2508,29.2054,29.2145,575450.0
2018-08-15 14:30:00,32.2,32.25,32.19,32.2,661818.0,29.2145,29.2599,29.2054,29.2145,661818.0
2018-08-15 14:40:00,32.2,32.23,32.19,32.2,558916.0,29.2145,29.2417,29.2054,29.2145,558916.0
2018-08-15 14:50:00,32.2,32.24,32.2,32.21,543885.0,29.2145,29.2508,29.2145,29.2236,543885.0
2018-08-15 15:00:00,32.21,32.27,32.2,32.23,708032.0,29.2236,29.278,29.2145,29.2417,708032.0
2018-08-15 15:10:00,32.23,32.27,32.22,32.23,856342.0,29.2417,29.278,29.2326,29.2417,856342.0
2018-08-15 15:20:00,32.23,32.26,32.14,32.2,1108555.0,29.2417,29.2689,29.1601,29.2145,1108555.0
2018-08-15 15:30:00,32.2,32.37,32.2,32.28,1255539.0,29.2145,29.3687,29.2145,29.2871,1255539.0
2018-08-15 15:40:00,32.28,32.38,32.24,32.32,1495889.0,29.2871,29.3778,29.2508,29.3234,1495889.0
2018-08-15 15:50:00,32.32,32.4,32.28,32.37,2344141.0,29.3234,29.396,29.2871,29.3687,2344141.0
2018-08-16 09:30:00,32.0,32.73,31.55,31.58,4818061.0,29.033,29.6954,28.6248,28.652,4818061.0
2018-08-16 09:40:00,31.57,31.79,31.18,31.64,3290705.0,28.6429,28.8425,28.2891,28.7064,3290705.0
2018-08-16 09:50:00,31.64,32.32,31.58,32.17,1958596.0,28.7064,29.3234,28.652,29.1873,1958596.0
2018-08-16 10:00:00,32.17,32.65,32.16,32.47,1292298.0,29.1873,29.6228,29.1782,29.4595,1292298.0
2018-08-16 10:10:00,32.46,32.83,32.36,32.67,2263605.0,29.4504,29.7861,29.3597,29.6409,2263605.0
2018-08-16 10:20:00,32.67,32.68,32.25,32.38,1565863.0,29.6409,29.65,29.2599,29.3778,1565863.0
2018-08-16 10:30:00,32.37,33.2,32.36,33.17,1824783.0,29.3687,30.1218,29.3597,30.0946,1824783.0
2018-08-16 10:40:00,33.17,33.2,32.79,32.84,1356509.0,30.0946,30.1218,29.7498,29.7952,1356509.0
2018-08-16 10:50:00,32.84,32.98,32.67,32.87,871288.0,29.7952,29.9222,29.6409,29.8224,871288.0
2018-08-16 11:00:00,32.87,33.0,32.63,32.75,620559.0,29.8224,29.9403,29.6046,29.7135,620559.0
2018-08-16 11:10:00,32.75,32.95,32.7,32.85,577580.0,29.7135,29.895,29.6681,29.8042,577580.0
2018-08-16 11:20:00,32.86,33.0,32.82,32.84,620369.0,29.8133,29.9403,29.777,29.7952,620369.0
2018-08-16 11:30:00,32.84,32.89,32.54,32.58,717295.0,29.7952,29.8405,29.523,29.5593,717295.0
2018-08-16 11:40:00,32.58,32.84,32.53,32.75,454648.0,29.5593,29.7952,29.5139,29.7135,454648.0
2018-08-16 11:50:00,32.74,32.75,32.55,32.55,246550.0,29.7044,29.7135,29.5321,29.5321,246550.0
2018-08-16 12:00:00,32.55,32.65,32.46,32.52,465958.0,29.5321,29.6228,29.4504,29.5048,465958.0
2018-08-16 12:10:00,32.52,32.59,32.26,32.26,557100.0,29.5048,29.5683,29.2689,29.2689,557100.0
2018-08-16 12:20:00,32.26,32.33,32.14,32.27,540409.0,29.2689,29.3324,29.1601,29.278,540409.0
2018-08-16 12:30:00,32.27,32.67,32.24,32.63,966491.0,29.278,29.6409,29.2508,29.6046,966491.0
2018-08-16 12:40:00,32.63,32.72,32.4,32.55,1076357.0,29.6046,29.6863,29.396,29.5321,1076357.0
2018-08-16 12:50:00,32.55,32.76,32.43,32.7,534319.0,29.5321,29.7226,29.4232,29.6681,534319.0
2018-08-16 13:00:00,32.69,32.74,32.51,32.58,428549.0,29.6591,29.7044,29.4958,29.5593,428549.0
2018-08-16 13:10:00,32.55,32.57,32.39,32.51,640798.0,29.5321,29.5502,29.3869,29.4958,640798.0
2018-08-16 13:20:00,32.51,32.6,32.4,32.4,396983.0,29.4958,29.5774,29.396,29.396,396983.0
2018-08-16 13:30:00,32.41,32.43,32.35,32.41,359398.0,29.405,29.4232,29.3506,29.405,359398.0
2018-08-16 13:40:00,32.41,32.5,32.31,32.41,426123.0,29.405,29.4867,29.3143,29.405,426123.0
2018-08-16 13:50:00,32.42,32.43,32.27,32.33,369262.0,29.4141,29.4232,29.278,29.3324,369262.0
2018-08-16 14:00:00,32.33,32.44,32.26,32.37,281184.0,29.3324,29.4323,29.2689,29.3687,281184.0
2018-08-16 14:10:00,32.37,32.45,32.3,32.3,270821.0,29.3687,29.4413,29.3052,29.3052,270821.0
2018-08-16 14:20:00,32.3,32.33,31.94,31.94,898162.0,29.3052,29.3324,28.9786,28.9786,898162.0
2018-08-16 14:30:00,31.96,32.02,31.75,31.78,793226.0,28.9968,29.0512,28.8062,28.8334,793226.0
2018-08-16 14:40:00,31.79,31.97,31.5,31.6,598725.0,28.8425,29.0058,28.5794,28.6701,598725.0
2018-08-16 14:50:00,31.6,31.74,31.5,31.58,848386.0,28.6701,28.7972,28.5794,28.652,848386.0
2018-08-16 15:00:00,31.58,31.72,31.56,31.69,519693.0,28.652,28.779,28.6338,28.7518,519693.0
2018-08-16 15:10:00,31.69,31.71,31.57,31.61,482752.0,28.7518,28.7699,28.6429,28.6792,482752.0
2018-08-16 15:20:00,31.61,31.8,31.55,31.79,690560.0,28.6792,28.8516,28.6248,28.8425,690560.0
2018-08-16 15:30:00,31.79,31.89,31.75,31.85,627118.0,28.8425,28.9332,28.8062,28.897,627118.0
2018-08-16 15:40:00,31.85,31.95,31.76,31.78,883459.0,28.897,28.9877,28.8153,28.8334,883459.0
2018-08-16 15:50:00,31.78,32.0,31.73,31.97,1852530.0,28.8334,29.033,28.7881,29.0058,1852530.0
2018-08-17 09:30:00,31.83,31.85,31.07,31.65,2627666.0,28.8788,28.897,28.1893,28.7155,2627666.0
2018-08-17 09:40:00,31.65,31.73,31.51,31.61,718619.0,28.7155,28.7881,28.5885,28.6792,718619.0
2018-08-17 09:50:00,31.61,31.82,31.6,31.81,596259.0,28.6792,28.8697,28.6701,28.8607,596259.0
2018-08-17 10:00:00,31.81,32.0,31.78,31.9,1505959.0,28.8607,29.033,28.8334,28.9423,1505959.0
2018-08-17 10:10:00,31.9,31.93,31.77,31.9,366315.0,28.9423,28.9695,28.8244,28.9423,366315.0
2018-08-17 10:20:00,31.9,32.08,31.88,32.02,597494.0,28.9423,29.1056,28.9242,29.0512,597494.0
2018-08-17 10:30:00,32.02,32.06,31.85,31.86,518131.0,29.0512,29.0875,28.897,28.906,518131.0
2018-08-17 10:40:00,31.85,31.89,31.79,31.86,535833.0,28.897,28.9332,28.8425,28.906,535833.0
2018-08-17 10:50:00,31.86,31.87,31.79,31.81,425543.0,28.906,28.9151,28.8425,28.8607,425543.0
2018-08-17 11:00:00,31.81,31.97,31.8,31.96,354512.0,28.8607,29.0058,28.8516,28.9968,354512.0
2018-08-17 11:10:00,31.97,32.0,31.94,31.99,289906.0,29.0058,29.033,28.9786,29.024,289906.0
2018-08-17 11:20:00,31.98,31.99,31.85,31.91,324798.0,29.0149,29.024,28.897,28.9514,324798.0
2018-08-17 11:30:00,31.91,32.0,31.89,31.99,464965.0,28.9514,29.033,28.9332,29.024,464965.0
2018-08-17 11:40:00,31.99,31.99,31.9,31.97,265683.0,29.024,29.024,28.9423,29.0058,265683.0
2018-08-17 11:50:00,31.98,32.14,31.93,32.05,458049.0,29.0149,29.1601,28.9695,29.0784,458049.0
2018-08-17 12:00:00,32.04,32.05,31.93,31.97,246258.0,29.0693,29.0784,28.9695,29.0058,246258.0
2018-08-17 12:10:00,31.98,32.02,31.93,31.95,264527.0,29.0149,29.0512,28.9695,28.9877,264527.0
2018-08-17 12:20:00,31.95,31.98,31.92,31.95,204911.0,28.9877,29.0149,28.9605,28.9877,204911.0
2018-08-17 12:30:00,31.95,31.96,31.9,31.91,229462.0,28.9877,28.9968,28.9423,28.9514,229462.0
2018-08-17 12:40:00,31.9,31.97,31.9,31.97,220528.0,28.9423,29.0058,28.9423,29.0058,220528.0
2018-08-17 12:50:00,31.96,31.99,31.94,31.95,107021.0,28.9968,29.024,28.9786,28.9877,107021.0
2018-08-17 13:00:00,31.96,32.0,31.95,31.99,150129.0,28.9968,29.033,28.9877,29.024,150129.0
2018-08-17 13:10:00,31.99,32.0,31.95,31.99,96525.0,29.024,29.033,28.9877,29.024,96525.0
2018-08-17 13:20:00,31.99,32.05,31.94,31.96,298552.0,29.024,29.0784,28.9786,28.9968,298552.0
2018-08-17 13:30:00,31.95,32.01,31.95,31.98,128777.0,28.9877,29.0421,28.9877,29.0149,128777.0
2018-08-17 13:40:00,31.97,32.01,31.93,31.94,178682.0,29.0058,29.0421,28.9695,28.9786,178682.0
2018-08-17 13:50:00,31.93,31.94,31.88,31.92,304463.0,28.9695,28.9786,28.9242,28.9605,304463.0
2018-08-17 14:00:00,31.93,32.21,31.92,32.18,505482.0,28.9695,29.2236,28.9605,29.1964,505482.0
2018-08-17 14:10:00,32.18,32.4,32.11,32.27,764334.0,29.1964,29.396,29.1328,29.278,764334.0
2018-08-17 14:20:00,32.27,32.33,32.19,32.22,239243.0,29.278,29.3324,29.2054,29.2326,239243.0
2018-08-17 14:30:00,32.21,32.22,32.15,32.19,192996.0,29.2236,29.2326,29.1691,29.2054,192996.0
2018-08-17 14:40:00,32.18,32.3,32.16,32.2,214180.0,29.1964,29.3052,29.1782,29.2145,214180.0
2018-08-17 14:50:00,32.2,32.36,32.16,32.34,367030.0,29.2145,29.3597,29.1782,29.3415,367030.0
2018-08-17 15:00:00,32.34,32.45,32.24,32.25,309579.0,29.3415,29.4413,29.2508,29.2599,309579.0
2018-08-17 15:10:00,32.26,32.34,32.24,32.32,223642.0,29.2689,29.3415,29.2508,29.3234,223642.0
2018-08-17 15:20:00,32.31,32.36,32.28,32.33,335996.0,29.3143,29.3597,29.2871,29.3324,335996.0
2018-08-17 15:30:00,32.34,32.34,32.28,32.29,452787.0,29.3415,29.3415,29.2871,29.2962,452787.0
2018-08-17 15:40:00,32.29,32.34,32.23,32.32,654670.0,29.2962,29.3415,29.2417,29.3234,654670.0
2018-08-17 15:50:00,32.32,32.33,32.21,32.22,1119606.0,29.3234,29.3324,29.2236,29.2326,1119606.0
2018-08-20 09:30:00,32.61,32.88,32.6,32.83,1408703.0,29.5865,29.8315,29.5774,29.7861,1408703.0
2018-08-20 09:40:00,32.82,33.0,32.69,32.95,932981.0,29.777,29.9403,29.6591,29.895,932981.0
2018-08-20 09:50:00,32.94,32.99,32.8,32.95,676464.0,29.8859,29.9313,29.7589,29.895,676464.0
2018-08-20 10:00:00,32.95,33.21,32.86,33.2,1147266.0,29.895,30.1309,29.8133,30.1218,1147266.0
2018-08-20 10:10:00,33.2,33.21,33.01,33.07,529694.0,30.1218,30.1309,29.9494,30.0038,529694.0
2018-08-20 10:20:00,33.07,33.08,33.0,33.05,311881.0,30.0038,30.0129,29.9403,29.9857,311881.0
2018-08-20 10:30:00,33.05,33.16,33.03,33.09,233836.0,29.9857,30.0855,29.9675,30.022,233836.0
2018-08-20 10:40:00,33.09,33.14,33.01,33.12,307194.0,30.022,30.0673,29.9494,30.0492,307194.0
2018-08-20 10:50:00,33.12,33.14,33.0,33.09,318619.0,30.0492,30.0673,29.9403,30.022,318619.0
2018-08-20 11:00:00,33.09,33.17,33.08,33.11,290621.0,30.022,30.0946,30.0129,30.0401,290621.0
2018-08-20 11:10:00,33.1,33.22,33.1,33.22,225743.0,30.0311,30.1399,30.0311,30.1399,225743.0
2018-08-20 11:20:00,33.22,33.22,33.1,33.16,213237.0,30.1399,30.1399,30.0311,30.0855,213237.0
2018-08-20 11:30:00,33.16,33.17,33.02,33.04,238809.0,30.0855,30.0946,29.9585,29.9766,238809.0
2018-08-20 11:40:00,33.04,33.08,32.95,32.99,262095.0,29.9766,30.0129,29.895,29.9313,262095.0
2018-08-20 11:50:00,32.99,33.14,32.98,33.1,253023.0,29.9313,30.0673,29.9222,30.0311,253023.0
2018-08-20 12:00:00,33.1,33.14,33.06,33.12,171044.0,30.0311,30.0673,29.9948,30.0492,171044.0
2018-08-20 12:10:00,33.12,33.15,33.1,33.15,219918.0,30.0492,30.0764,30.0311,30.0764,219918.0
2018-08-20 12:20:00,33.16,33.26,33.13,33.25,255876.0,30.0855,30.1762,30.0583,30.1671,255876.0
2018-08-20 12:30:00,33.26,33.28,33.19,33.2,291790.0,30.1762,30.1944,30.1127,30.1218,291790.0
2018-08-20 12:40:00,33.19,33.23,33.12,33.15,252858.0,30.1127,30.149,30.0492,30.0764,252858.0
2018-08-20 12:50:00,33.15,33.19,33.12,33.16,154217.0,30.0764,30.1127,30.0492,30.0855,154217.0
2018-08-20 13:00:00,33.16,33.19,33.1,33.12,159053.0,30.0855,30.1127,30.0311,30.0492,159053.0
2018-08-20 13:10:00,33.1,33.14,33.05,33.09,170906.0,30.0311,30.0673,29.9857,30.022,170906.0
2018-08-20 13:20:00,33.1,33.21,33.08,33.18,151305.0,30.0311,30.1309,30.0129,30.1036,151305.0
2018-08-20 13:30:00,33.17,33.22,33.15,33.2,176521.0,30.0946,30.1399,30.0764,30.1218,176521.0
2018-08-20 13:40:00,33.2,33.2,33.16,33.16,171405.0,30.1218,30.1218,30.0855,30.0855,171405.0
2018-08-20 13:50:00,33.16,33.21,33.16,33.2,129211.0,30.0855,30.1309,30.0855,30.1218,129211.0
2018-08-20 14:00:00,33.2,33.2,33.16,33.18,147150.0,30.1218,30.1218,30.0855,30.1036,147150.0
2018-08-20 14:10:00,33.17,33.18,33.1,33.12,158770.0,30.0946,30.1036,30.0311,30.0492,158770.0
2018-08-20 14:20:00,33.13,33.2,33.11,33.2,124252.0,30.0583,30.1218,30.0401,30.1218,124252.0
2018-08-20 14:30:00,33.19,33.2,33.11,33.14,157673.0,30.1127,30.1218,30.0401,30.0673,157673.0
2018-08-20 14:40:00,33.14,33.15,33.11,33.13,143777.0,30.0673,30.0764,30.0401,30.0583,143777.0
2018-08-20 14:50:00,33.13,33.13,33.05,33.09,166834.0,30.0583,30.0583,29.9857,30.022,166834.0
2018-08-20 15:00:00,33.09,33.13,33.05,33.11,225195.0,30.022,30.0583,29.9857,30.0401,225195.0
2018-08-20 15:10:00,33.11,33.12,33.04,33.06,254137.0,30.0401,30.0492,29.9766,29.9948,254137.0
2018-08-20 15:20:00,33.06,33.09,33.02,33.09,419986.0,29.9948,30.022,29.9585,30.022,419986.0
2018-08-20 15:30:00,33.09,33.1,33.01,33.05,329732.0,30.022,30.0311,29.9494,29.9857,329732.0
2018-08-20 15:40:00,33.04,33.07,33.04,33.05,440795.0,29.9766,30.0038,29.9766,29.9857,440795.0
2018-08-20 15:50:00,33.05,33.06,32.98,33.05,1007669.0,29.9857,29.9948,29.9222,29.9857,1007669.0
2018-08-21 09:30:00,33.41,33.6,33.28,33.35,1025813.0,30.3123,30.4847,30.1944,30.2579,1025813.0
2018-08-21 09:40:00,33.35,33.56,33.3,33.42,590382.0,30.2579,30.4484,30.2125,30.3214,590382.0
2018-08-21 09:50:00,33.42,33.5,33.22,33.27,430363.0,30.3214,30.394,30.1399,30.1853,430363.0
2018-08-21 10:00:00,33.27,33.29,33.1,33.18,380235.0,30.1853,30.2034,30.0311,30.1036,380235.0
2018-08-21 10:10:00,33.17,33.21,33.03,33.03,364937.0,30.0946,30.1309,29.9675,29.9675,364937.0
2018-08-21 10:20:00,33.04,33.18,33.0,33.05,403196.0,29.9766,30.1036,29.9403,29.9857,403196.0
2018-08-21 10:30:00,33.05,33.18,33.04,33.06,250702.0,29.9857,30.1036,29.9766,29.9948,250702.0
2018-08-21 10:40:00,33.06,33.11,32.92,32.92,395268.0,29.9948,30.0401,29.8677,29.8677,395268.0
2018-08-21 10:50:00,32.93,32.97,32.8,32.8,415692.0,29.8768,29.9131,29.7589,29.7589,415692.0
2018-08-21 11:00:00,32.8,32.84,32.62,32.66,573346.0,29.7589,29.7952,29.5956,29.6319,573346.0
2018-08-21 11:10:00,32.67,32.67,32.46,32.57,562015.0,29.6409,29.6409,29.4504,29.5502,562015.0
2018-08-21 11:20:00,32.57,32.7,32.51,32.67,320189.0,29.5502,29.6681,29.4958,29.6409,320189.0
2018-08-21 11:30:00,32.68,32.8,32.65,32.76,245297.0,29.65,29.7589,29.6228,29.7226,245297.0
2018-08-21 11:40:00,32.76,32.8,32.74,32.77,306127.0,29.7226,29.7589,29.7044,29.7317,306127.0
2018-08-21 11:50:00,32.76,32.84,32.74,32.81,222943.0,29.7226,29.7952,29.7044,29.7679,222943.0
2018-08-21 12:00:00,32.81,32.87,32.8,32.81,195581.0,29.7679,29.8224,29.7589,29.7679,195581.0
2018-08-21 12:10:00,32.82,32.82,32.74,32.75,154804.0,29.777,29.777,29.7044,29.7135,154804.0
2018-08-21 12:20:00,32.75,32.8,32.75,32.75,109398.0,29.7135,29.7589,29.7135,29.7135,109398.0
2018-08-21 12:30:00,32.76,32.78,32.75,32.77,161469.0,29.7226,29.7407,29.7135,29.7317,161469.0
2018-08-21 12:40:00,32.77,32.81,32.75,32.78,128249.0,29.7317,29.7679,29.7135,29.7407,128249.0
2018-08-21 12:50:00,32.77,32.83,32.74,32.8,168106.0,29.7317,29.7861,29.7044,29.7589,168106.0
2018-08-21 13:00:00,32.8,32.82,32.75,32.77,136113.0,29.7589,29.777,29.7135,29.7317,136113.0
2018-08-21 13:10:00,32.77,32.82,32.74,32.82,210573.0,29.7317,29.777,29.7044,29.777,210573.0
2018-08-21 13:20:00,32.82,32.86,32.8,32.83,125706.0,29.777,29.8133,29.7589,29.7861,125706.0
2018-08-21 13:30:00,32.84,32.86,32.79,32.8,80615.0,29.7952,29.8133,29.7498,29.7589,80615.0
2018-08-21 13:40:00,32.79,32.81,32.75,32.79,90723.0,29.7498,29.7679,29.7135,29.7498,90723.0
2018-08-21 13:50:00,32.78,32.79,32.75,32.75,72780.0,29.7407,29.7498,29.7135,29.7135,72780.0
2018-08-21 14:00:00,32.76,32.79,32.74,32.75,215910.0,29.7226,29.7498,29.7044,29.7135,215910.0
2018-08-21 14:10:00,32.75,32.81,32.71,32.77,159096.0,29.7135,29.7679,29.6772,29.7317,159096.0
2018-08-21 14:20:00,32.77,32.81,32.76,32.8,85134.0,29.7317,29.7679,29.7226,29.7589,85134.0
2018-08-21 14:30:00,32.79,32.79,32.74,32.75,170095.0,29.7498,29.7498,29.7044,29.7135,170095.0
2018-08-21 14:40:00,32.75,32.79,32.74,32.74,138923.0,29.7135,29.7498,29.7044,29.7044,138923.0
2018-08-21 14:50:00,32.74,32.77,32.74,32.76,245368.0,29.7044,29.7317,29.7044,29.7226,245368.0
2018-08-21 15:00:00,32.76,32.78,32.72,32.77,180210.0,29.7226,29.7407,29.6863,29.7317,180210.0
2018-08-21 15:10:00,32.77,32.82,32.76,32.77,173962.0,29.7317,29.777,29.7226,29.7317,173962.0
2018-08-21 15:20:00,32.76,32.8,32.74,32.76,136563.0,29.7226,29.7589,29.7044,29.7226,136563.0
2018-08-21 15:30:00,32.77,32.8,32.75,32.75,214878.0,29.7317,29.7589,29.7135,29.7135,214878.0
2018-08-21 15:40:00,32.75,32.81,32.75,32.8,371040.0,29.7135,29.7679,29.7135,29.7589,371040.0
2018-08-21 15:50:00,32.79,32.85,32.78,32.79,752389.0,29.7498,29.8042,29.7407,29.7498,752389.0
2018-08-22 09:30:00,32.75,32.82,32.53,32.79,779255.0,29.7135,29.777,29.5139,29.7498,779255.0
2018-08-22 09:40:00,32.78,32.8,32.65,32.65,659216.0,29.7407,29.7589,29.6228,29.6228,659216.0
2018-08-22 09:50:00,32.66,32.83,32.6,32.74,490195.0,29.6319,29.7861,29.5774,29.7044,490195.0
2018-08-22 10:00:00,32.75,32.78,32.67,32.75,348584.0,29.7135,29.7407,29.6409,29.7135,348584.0
2018-08-22 10:10:00,32.75,32.85,32.72,32.77,378859.0,29.7135,29.8042,29.6863,29.7317,378859.0
2018-08-22 10:20:00,32.78,32.81,32.72,32.73,211124.0,29.7407,29.7679,29.6863,29.6954,211124.0
2018-08-22 10:30:00,32.72,32.76,32.7,32.73,242770.0,29.6863,29.7226,29.6681,29.6954,242770.0
2018-08-22 10:40:00,32.73,32.83,32.72,32.82,272232.0,29.6954,29.7861,29.6863,29.777,272232.0
2018-08-22 10:50:00,32.83,32.83,32.74,32.75,161657.0,29.7861,29.7861,29.7044,29.7135,161657.0
2018-08-22 11:00:00,32.75,32.79,32.73,32.76,162771.0,29.7135,29.7498,29.6954,29.7226,162771.0
2018-08-22 11:10:00,32.76,32.79,32.74,32.74,326698.0,29.7226,29.7498,29.7044,29.7044,326698.0
2018-08-22 11:20:00,32.75,32.81,32.74,32.8,236095.0,29.7135,29.7679,29.7044,29.7589,236095.0
2018-08-22 11:30:00,32.8,32.8,32.74,32.76,298165.0,29.7589,29.7589,29.7044,29.7226,298165.0
2018-08-22 11:40:00,32.75,32.77,32.74,32.75,193377.0,29.7135,29.7317,29.7044,29.7135,193377.0
2018-08-22 11:50:00,32.75,32.77,32.75,32.76,213076.0,29.7135,29.7317,29.7135,29.7226,213076.0
2018-08-22 12:00:00,32.75,32.76,32.67,32.68,212970.0,29.7135,29.7226,29.6409,29.65,212970.0
2018-08-22 12:10:00,32.69,32.69,32.62,32.67,192623.0,29.6591,29.6591,29.5956,29.6409,192623.0
2018-08-22 12:20:00,32.66,32.72,32.66,32.72,147300.0,29.6319,29.6863,29.6319,29.6863,147300.0
2018-08-22 12:30:00,32.72,32.74,32.69,32.7,160430.0,29.6863,29.7044,29.6591,29.6681,160430.0
2018-08-22 12:40:00,32.7,32.71,32.68,32.68,99682.0,29.6681,29.6772,29.65,29.65,99682.0
2018-08-22 12:50:00,32.69,32.75,32.68,32.71,268219.0,29.6591,29.7135,29.65,29.6772,268219.0
2018-08-22 13:00:00,32.71,32.72,32.58,32.59,650538.0,29.6772,29.6863,29.5593,29.5683,650538.0
2018-08-22 13:10:00,32.59,32.62,32.58,32.59,193485.0,29.5683,29.5956,29.5593,29.5683,193485.0
2018-08-22 13:20:00,32.59,32.62,32.57,32.58,150115.0,29.5683,29.5956,29.5502,29.5593,150115.0
2018-08-22 13:30:00,32.57,32.58,32.45,32.45,191656.0,29.5502,29.5593,29.4413,29.4413,191656.0
2018-08-22 13:40:00,32.45,32.49,32.42,32.43,258430.0,29.4413,29.4776,29.4141,29.4232,258430.0
2018-08-22 13:50:00,32.42,32.48,32.38,32.39,230344.0,29.4141,29.4685,29.3778,29.3869,230344.0
2018-08-22 14:00:00,32.4,32.41,32.33,32.34,196848.0,29.396,29.405,29.3324,29.3415,196848.0
2018-08-22 14:10:00,32.35,32.39,32.32,32.35,180026.0,29.3506,29.3869,29.3234,29.3506,180026.0
2018-08-22 14:20:00,32.36,32.36,32.31,32.34,164158.0,29.3597,29.3597,29.3143,29.3415,164158.0
2018-08-22 14:30:00,32.34,32.41,32.33,32.37,171670.0,29.3415,29.405,29.3324,29.3687,171670.0
2018-08-22 14:40:00,32.36,32.38,32.35,32.36,178974.0,29.3597,29.3778,29.3506,29.3597,178974.0
2018-08-22 14:50:00,32.36,32.39,32.35,32.38,165885.0,29.3597,29.3869,29.3506,29.3778,165885.0
2018-08-22 15:00:00,32.38,32.4,32.35,32.38,252813.0,29.3778,29.396,29.3506,29.3778,252813.0
2018-08-22 15:10:00,32.38,32.4,32.36,32.37,222085.0,29.3778,29.396,29.3597,29.3687,222085.0
2018-08-22 15:20:00,32.37,32.39,32.34,32.37,336948.0,29.3687,29.3869,29.3415,29.3687,336948.0
2018-08-22 15:30:00,32.37,32.41,32.36,32.4,373351.0,29.3687,29.405,29.3597,29.396,373351.0
2018-08-22 15:40:00,32.4,32.4,32.34,32.34,589216.0,29.396,29.396,29.3415,29.3415,589216.0
2018-08-22 15:50:00,32.35,32.39,32.31,32.33,1117629.0,29.3506,29.3869,29.3143,29.3324,1117629.0
2018-08-23 09:30:00,32.74,33.05,32.61,32.87,1007218.0,29.7044,29.9857,29.5865,29.8224,1007218.0
2018-08-23 09:40:00,32.88,32.95,32.78,32.9,508798.0,29.8315,29.895,29.7407,29.8496,508798.0
2018-08-23 09:50:00,32.91,32.91,32.76,32.78,321730.0,29.8587,29.8587,29.7226,29.7407,321730.0
2018-08-23 10:00:00,32.78,32.79,32.35,32.4,568349.0,29.7407,29.7498,29.3506,29.396,568349.0
2018-08-23 10:10:00,32.39,32.46,32.23,32.36,651586.0,29.3869,29.4504,29.2417,29.3597,651586.0
2018-08-23 10:20:00,32.37,32.47,32.35,32.47,454042.0,29.3687,29.4595,29.3506,29.4595,454042.0
2018-08-23 10:30:00,32.47,32.5,32.37,32.37,363466.0,29.4595,29.4867,29.3687,29.3687,363466.0
2018-08-23 10:40:00,32.38,32.41,32.16,32.24,598031.0,29.3778,29.405,29.1782,29.2508,598031.0
2018-08-23 10:50:00,32.24,32.24,31.96,31.97,824518.0,29.2508,29.2508,28.9968,29.0058,824518.0
2018-08-23 11:00:00,31.97,31.99,31.67,31.74,1015797.0,29.0058,29.024,28.7336,28.7972,1015797.0
2018-08-23 11:10:00,31.75,31.77,31.42,31.43,1140387.0,28.8062,28.8244,28.5068,28.5159,1140387.0
2018-08-23 11:20:00,31.42,31.62,31.37,31.52,1294497.0,28.5068,28.6883,28.4615,28.5976,1294497.0
2018-08-23 11:30:00,31.52,31.54,31.22,31.23,1262739.0,28.5976,28.6157,28.3254,28.3344,1262739.0
2018-08-23 11:40:00,31.21,31.35,31.13,31.34,1083235.0,28.3163,28.4433,28.2437,28.4342,1083235.0
2018-08-23 11:50:00,31.35,31.52,31.31,31.5,666002.0,28.4433,28.5976,28.407,28.5794,666002.0
2018-08-23 12:00:00,31.51,31.62,31.5,31.58,495748.0,28.5885,28.6883,28.5794,28.652,495748.0
2018-08-23 12:10:00,31.59,31.76,31.56,31.75,531614.0,28.6611,28.8153,28.6338,28.8062,531614.0
2018-08-23 12:20:00,31.74,31.83,31.66,31.8,396348.0,28.7972,28.8788,28.7246,28.8516,396348.0
2018-08-23 12:30:00,31.81,31.82,31.59,31.6,424894.0,28.8607,28.8697,28.6611,28.6701,424894.0
2018-08-23 12:40:00,31.6,31.69,31.57,31.64,304979.0,28.6701,28.7518,28.6429,28.7064,304979.0
2018-08-23 12:50:00,31.65,31.71,31.6,31.67,255831.0,28.7155,28.7699,28.6701,28.7336,255831.0
2018-08-23 13:00:00,31.66,31.72,31.59,31.68,318848.0,28.7246,28.779,28.6611,28.7427,318848.0
2018-08-23 13:10:00,31.67,31.68,31.6,31.63,170587.0,28.7336,28.7427,28.6701,28.6974,170587.0
2018-08-23 13:20:00,31.63,31.68,31.6,31.68,191428.0,28.6974,28.7427,28.6701,28.7427,191428.0
2018-08-23 13:30:00,31.68,31.68,31.61,31.62,164728.0,28.7427,28.7427,28.6792,28.6883,164728.0
2018-08-23 13:40:00,31.62,31.65,31.6,31.61,335702.0,28.6883,28.7155,28.6701,28.6792,335702.0
2018-08-23 13:50:00,31.61,31.65,31.55,31.57,328129.0,28.6792,28.7155,28.6248,28.6429,328129.0
2018-08-23 14:00:00,31.57,31.66,31.54,31.57,421771.0,28.6429,28.7246,28.6157,28.6429,421771.0
2018-08-23 14:10:00,31.57,31.61,31.54,31.55,127162.0,28.6429,28.6792,28.6157,28.6248,127162.0
2018-08-23 14:20:00,31.54,31.58,31.51,31.55,171309.0,28.6157,28.652,28.5885,28.6248,171309.0
2018-08-23 14:30:00,31.55,31.58,31.54,31.56,144508.0,28.6248,28.652,28.6157,28.6338,144508.0
2018-08-23 14:40:00,31.57,31.61,31.54,31.59,140835.0,28.6429,28.6792,28.6157,28.6611,140835.0
2018-08-23 14:50:00,31.59,31.62,31.54,31.62,125795.0,28.6611,28.6883,28.6157,28.6883,125795.0
2018-08-23 15:00:00,31.62,31.64,31.56,31.56,170586.0,28.6883,28.7064,28.6338,28.6338,170586.0
2018-08-23 15:10:00,31.56,31.57,31.53,31.54,192584.0,28.6338,28.6429,28.6066,28.6157,192584.0
2018-08-23 15:20:00,31.54,31.59,31.52,31.58,285166.0,28.6157,28.6611,28.5976,28.652,285166.0
2018-08-23 15:30:00,31.58,31.58,31.4,31.41,480860.0,28.652,28.652,28.4887,28.4977,480860.0
2018-08-23 15:40:00,31.41,31.41,31.32,31.38,914841.0,28.4977,28.4977,28.4161,28.4705,914841.0
2018-08-23 15:50:00,31.38,31.46,31.33,31.39,1299324.0,28.4705,28.5431,28.4252,28.4796,1299324.0
2018-08-24 09:30:00,31.55,31.66,31.28,31.47,1031772.0,28.6248,28.7246,28.3798,28.5522,1031772.0
2018-08-24 09:40:00,31.47,31.53,31.37,31.44,381545.0,28.5522,28.6066,28.4615,28.525,381545.0
2018-08-24 09:50:00,31.44,31.5,31.38,31.42,321525.0,28.525,28.5794,28.4705,28.5068,321525.0
2018-08-24 10:00:00,31.4,31.53,31.38,31.39,602105.0,28.4887,28.6066,28.4705,28.4796,602105.0
2018-08-24 10:10:00,31.4,31.44,31.26,31.4,480970.0,28.4887,28.525,28.3617,28.4887,480970.0
2018-08-24 10:20:00,31.4,31.44,31.3,31.39,442582.0,28.4887,28.525,28.3979,28.4796,442582.0
2018-08-24 10:30:00,31.39,31.49,31.37,31.48,464693.0,28.4796,28.5703,28.4615,28.5613,464693.0
2018-08-24 10:40:00,31.49,31.55,31.42,31.55,440128.0,28.5703,28.6248,28.5068,28.6248,440128.0
2018-08-24 10:50:00,31.54,31.56,31.4,31.47,416650.0,28.6157,28.6338,28.4887,28.5522,416650.0
2018-08-24 11:00:00,31.47,31.49,31.39,31.46,228759.0,28.5522,28.5703,28.4796,28.5431,228759.0
2018-08-24 11:10:00,31.46,31.53,31.46,31.51,303243.0,28.5431,28.6066,28.5431,28.5885,303243.0
2018-08-24 11:20:00,31.51,31.51,31.36,31.38,335193.0,28.5885,28.5885,28.4524,28.4705,335193.0
2018-08-24 11:30:00,31.38,31.49,31.37,31.48,229420.0,28.4705,28.5703,28.4615,28.5613,229420.0
2018-08-24 11:40:00,31.48,31.51,31.44,31.46,193836.0,28.5613,28.5885,28.525,28.5431,193836.0
2018-08-24 11:50:00,31.46,31.5,31.42,31.49,142845.0,28.5431,28.5794,28.5068,28.5703,142845.0
2018-08-24 12:00:00,31.49,31.52,31.45,31.51,333465.0,28.5703,28.5976,28.534,28.5885,333465.0
2018-08-24 12:10:00,31.51,31.51,31.43,31.48,140635.0,28.5885,28.5885,28.5159,28.5613,140635.0
2018-08-24 12:20:00,31.48,31.5,31.45,31.49,151219.0,28.5613,28.5794,28.534,28.5703,151219.0
2018-08-24 12:30:00,31.49,31.49,31.44,31.46,131349.0,28.5703,28.5703,28.525,28.5431,131349.0
2018-08-24 12:40:00,31.46,31.47,31.45,31.46,147393.0,28.5431,28.5522,28.534,28.5431,147393.0
2018-08-24 12:50:00,31.45,31.48,31.43,31.45,199784.0,28.534,28.5613,28.5159,28.534,199784.0
2018-08-24 13:00:00,31.45,31.47,31.43,31.45,108492.0,28.534,28.5522,28.5159,28.534,108492.0
2018-08-24 13:10:00,31.46,31.49,31.43,31.49,98903.0,28.5431,28.5703,28.5159,28.5703,98903.0
2018-08-24 13:20:00,31.48,31.49,31.45,31.49,93036.0,28.5613,28.5703,28.534,28.5703,93036.0
2018-08-24 13:30:00,31.48,31.5,31.47,31.48,182729.0,28.5613,28.5794,28.5522,28.5613,182729.0
2018-08-24 13:40:00,31.47,31.48,31.44,31.47,283156.0,28.5522,28.5613,28.525,28.5522,283156.0
2018-08-24 13:50:00,31.46,31.47,31.41,31.44,101130.0,28.5431,28.5522,28.4977,28.525,101130.0
2018-08-24 14:00:00,31.43,31.45,31.38,31.4,151235.0,28.5159,28.534,28.4705,28.4887,151235.0
2018-08-24 14:10:00,31.4,31.42,31.37,31.4,121279.0,28.4887,28.5068,28.4615,28.4887,121279.0
2018-08-24 14:20:00,31.4,31.45,31.39,31.45,137543.0,28.4887,28.534,28.4796,28.534,137543.0
2018-08-24 14:30:00,31.44,31.48,31.42,31.47,208137.0,28.525,28.5613,28.5068,28.5522,208137.0
2018-08-24 14:40:00,31.47,31.48,31.43,31.43,228614.0,28.5522,28.5613,28.5159,28.5159,228614.0
2018-08-24 14:50:00,31.43,31.44,31.4,31.41,84925.0,28.5159,28.525,28.4887,28.4977,84925.0
2018-08-24 15:00:00,31.41,31.42,31.4,31.41,85777.0,28.4977,28.5068,28.4887,28.4977,85777.0
2018-08-24 15:10:00,31.4,31.48,31.4,31.46,241803.0,28.4887,28.5613,28.4887,28.5431,241803.0
2018-08-24 15:20:00,31.46,31.48,31.41,31.44,187579.0,28.5431,28.5613,28.4977,28.525,187579.0
2018-08-24 15:30:00,31.43,31.45,31.38,31.43,428622.0,28.5159,28.534,28.4705,28.5159,428622.0
2018-08-24 15:40:00,31.43,31.45,31.41,31.43,472093.0,28.5159,28.534,28.4977,28.5159,472093.0
2018-08-24 15:50:00,31.43,31.43,31.38,31.4,1123530.0,28.5159,28.5159,28.4705,28.4887,1123530.0
2018-08-27 09:30:00,31.98,32.0,31.77,31.81,797970.0,29.0149,29.033,28.8244,28.8607,797970.0
2018-08-27 09:40:00,31.81,31.91,31.79,31.84,366963.0,28.8607,28.9514,28.8425,28.8879,366963.0
2018-08-27 09:50:00,31.84,32.19,31.82,32.14,1049757.0,28.8879,29.2054,28.8697,29.1601,1049757.0
2018-08-27 10:00:00,32.14,32.4,32.14,32.37,853658.0,29.1601,29.396,29.1601,29.3687,853658.0
2018-08-27 10:10:00,32.38,32.44,32.26,32.32,290952.0,29.3778,29.4323,29.2689,29.3234,290952.0
2018-08-27 10:20:00,32.32,32.37,32.25,32.37,359584.0,29.3234,29.3687,29.2599,29.3687,359584.0
2018-08-27 10:30:00,32.36,32.42,32.33,32.36,452970.0,29.3597,29.4141,29.3324,29.3597,452970.0
2018-08-27 10:40:00,32.37,32.43,32.34,32.38,387536.0,29.3687,29.4232,29.3415,29.3778,387536.0
2018-08-27 10:50:00,32.37,32.39,32.3,32.35,305156.0,29.3687,29.3869,29.3052,29.3506,305156.0
2018-08-27 11:00:00,32.36,32.43,32.35,32.4,296758.0,29.3597,29.4232,29.3506,29.396,296758.0
2018-08-27 11:10:00,32.4,32.42,32.31,32.31,169215.0,29.396,29.4141,29.3143,29.3143,169215.0
2018-08-27 11:20:00,32.31,32.36,32.27,32.34,227372.0,29.3143,29.3597,29.278,29.3415,227372.0
2018-08-27 11:30:00,32.33,32.34,32.26,32.26,164501.0,29.3324,29.3415,29.2689,29.2689,164501.0
2018-08-27 11:40:00,32.27,32.27,32.2,32.21,134983.0,29.278,29.278,29.2145,29.2236,134983.0
2018-08-27 11:50:00,32.22,32.26,32.18,32.24,121612.0,29.2326,29.2689,29.1964,29.2508,121612.0
2018-08-27 12:00:00,32.23,32.26,32.21,32.25,120534.0,29.2417,29.2689,29.2236,29.2599,120534.0
2018-08-27 12:10:00,32.25,32.33,32.22,32.3,255495.0,29.2599,29.3324,29.2326,29.3052,255495.0
2018-08-27 12:20:00,32.3,32.38,32.3,32.37,139325.0,29.3052,29.3778,29.3052,29.3687,139325.0
2018-08-27 12:30:00,32.38,32.39,32.34,32.34,117005.0,29.3778,29.3869,29.3415,29.3415,117005.0
2018-08-27 12:40:00,32.34,32.43,32.34,32.41,187925.0,29.3415,29.4232,29.3415,29.405,187925.0
2018-08-27 12:50:00,32.42,32.43,32.4,32.4,158930.0,29.4141,29.4232,29.396,29.396,158930.0
2018-08-27 13:00:00,32.41,32.42,32.38,32.38,133332.0,29.405,29.4141,29.3778,29.3778,133332.0
2018-08-27 13:10:00,32.38,32.47,32.38,32.45,200076.0,29.3778,29.4595,29.3778,29.4413,200076.0
2018-08-27 13:20:00,32.45,32.54,32.42,32.49,335049.0,29.4413,29.523,29.4141,29.4776,335049.0
2018-08-27 13:30:00,32.49,32.59,32.49,32.58,270781.0,29.4776,29.5683,29.4776,29.5593,270781.0
2018-08-27 13:40:00,32.58,32.58,32.54,32.57,131278.0,29.5593,29.5593,29.523,29.5502,131278.0
2018-08-27 13:50:00,32.57,32.6,32.55,32.55,140202.0,29.5502,29.5774,29.5321,29.5321,140202.0
2018-08-27 14:00:00,32.55,32.66,32.55,32.65,223179.0,29.5321,29.6319,29.5321,29.6228,223179.0
2018-08-27 14:10:00,32.65,32.67,32.6,32.6,245941.0,29.6228,29.6409,29.5774,29.5774,245941.0
2018-08-27 14:20:00,32.61,32.67,32.6,32.66,373391.0,29.5865,29.6409,29.5774,29.6319,373391.0
2018-08-27 14:30:00,32.66,32.68,32.6,32.66,279882.0,29.6319,29.65,29.5774,29.6319,279882.0
2018-08-27 14:40:00,32.66,32.69,32.62,32.67,119528.0,29.6319,29.6591,29.5956,29.6409,119528.0
2018-08-27 14:50:00,32.68,32.73,32.65,32.71,211605.0,29.65,29.6954,29.6228,29.6772,211605.0
2018-08-27 15:00:00,32.72,32.79,32.71,32.78,447398.0,29.6863,29.7498,29.6772,29.7407,447398.0
2018-08-27 15:10:00,32.79,32.81,32.75,32.76,371696.0,29.7498,29.7679,29.7135,29.7226,371696.0
2018-08-27 15:20:00,32.76,32.78,32.68,32.68,240858.0,29.7226,29.7407,29.65,29.65,240858.0
2018-08-27 15:30:00,32.68,32.7,32.63,32.65,354660.0,29.65,29.6681,29.6046,29.6228,354660.0
2018-08-27 15:40:00,32.66,32.76,32.64,32.75,610928.0,29.6319,29.7226,29.6137,29.7135,610928.0
2018-08-27 15:50:00,32.75,32.75,32.63,32.68,1129294.0,29.7135,29.7135,29.6046,29.65,1129294.0
2018-08-28 09:30:00,32.98,32.99,32.0,32.03,1489528.0,29.9222,29.9313,29.033,29.0603,1489528.0
2018-08-28 09:40:00,32.03,32.19,31.95,32.07,766925.0,29.0603,29.2054,28.9877,29.0966,766925.0
2018-08-28 09:50:00,32.07,32.24,32.05,32.17,344518.0,29.0966,29.2508,29.0784,29.1873,344518.0
2018-08-28 10:00:00,32.18,32.25,32.18,32.23,232906.0,29.1964,29.2599,29.1964,29.2417,232906.0
2018-08-28 10:10:00,32.23,32.25,32.2,32.2,359966.0,29.2417,29.2599,29.2145,29.2145,359966.0
2018-08-28 10:20:00,32.2,32.23,31.98,32.04,649122.0,29.2145,29.2417,29.0149,29.0693,649122.0
2018-08-28 10:30:00,32.03,32.13,32.0,32.08,342313.0,29.0603,29.151,29.033,29.1056,342313.0
2018-08-28 10:40:00,32.08,32.12,31.98,32.01,274236.0,29.1056,29.1419,29.0149,29.0421,274236.0
2018-08-28 10:50:00,32.01,32.1,32.0,32.08,185833.0,29.0421,29.1238,29.033,29.1056,185833.0
2018-08-28 11:00:00,32.09,32.17,32.05,32.1,155504.0,29.1147,29.1873,29.0784,29.1238,155504.0
2018-08-28 11:10:00,32.09,32.11,31.92,31.96,463376.0,29.1147,29.1328,28.9605,28.9968,463376.0
2018-08-28 11:20:00,31.96,31.99,31.84,31.92,381000.0,28.9968,29.024,28.8879,28.9605,381000.0
2018-08-28 11:30:00,31.93,31.94,31.81,31.9,225376.0,28.9695,28.9786,28.8607,28.9423,225376.0
2018-08-28 11:40:00,31.91,31.97,31.89,31.89,181470.0,28.9514,29.0058,28.9332,28.9332,181470.0
2018-08-28 11:50:00,31.89,31.92,31.84,31.84,213552.0,28.9332,28.9605,28.8879,28.8879,213552.0
2018-08-28 12:00:00,31.85,31.92,31.84,31.9,125429.0,28.897,28.9605,28.8879,28.9423,125429.0
2018-08-28 12:10:00,31.9,31.94,31.87,31.92,126444.0,28.9423,28.9786,28.9151,28.9605,126444.0
2018-08-28 12:20:00,31.92,31.95,31.9,31.92,85279.0,28.9605,28.9877,28.9423,28.9605,85279.0
2018-08-28 12:30:00,31.92,32.02,31.91,32.0,157541.0,28.9605,29.0512,28.9514,29.033,157541.0
2018-08-28 12:40:00,32.0,32.03,31.99,32.0,109697.0,29.033,29.0603,29.024,29.033,109697.0
2018-08-28 12:50:00,32.01,32.06,31.99,32.05,165197.0,29.0421,29.0875,29.024,29.0784,165197.0
2018-08-28 13:00:00,32.05,32.11,32.05,32.07,149895.0,29.0784,29.1328,29.0784,29.0966,149895.0
2018-08-28 13:10:00,32.07,32.15,32.07,32.13,174199.0,29.0966,29.1691,29.0966,29.151,174199.0
2018-08-28 13:20:00,32.13,32.15,32.12,32.15,412053.0,29.151,29.1691,29.1419,29.1691,412053.0
2018-08-28 13:30:00,32.14,32.2,32.12,32.19,108592.0,29.1601,29.2145,29.1419,29.2054,108592.0
2018-08-28 13:40:00,32.19,32.19,32.13,32.15,71611.0,29.2054,29.2054,29.151,29.1691,71611.0
2018-08-28 13:50:00,32.14,32.16,32.1,32.15,71831.0,29.1601,29.1782,29.1238,29.1691,71831.0
2018-08-28 14:00:00,32.14,32.15,32.11,32.13,57324.0,29.1601,29.1691,29.1328,29.151,57324.0
2018-08-28 14:10:00,32.13,32.2,32.11,32.18,258015.0,29.151,29.2145,29.1328,29.1964,258015.0
2018-08-28 14:20:00,32.17,32.17,32.12,32.13,94854.0,29.1873,29.1873,29.1419,29.151,94854.0
2018-08-28 14:30:00,32.13,32.15,32.08,32.1,102705.0,29.151,29.1691,29.1056,29.1238,102705.0
2018-08-28 14:40:00,32.11,32.15,32.1,32.12,75751.0,29.1328,29.1691,29.1238,29.1419,75751.0
2018-08-28 14:50:00,32.13,32.14,32.1,32.13,80774.0,29.151,29.1601,29.1238,29.151,80774.0
2018-08-28 15:00:00,32.14,32.15,32.12,32.13,80560.0,29.1601,29.1691,29.1419,29.151,80560.0
2018-08-28 15:10:00,32.14,32.2,32.13,32.16,201228.0,29.1601,29.2145,29.151,29.1782,201228.0
2018-08-28 15:20:00,32.16,32.18,32.12,32.13,112958.0,29.1782,29.1964,29.1419,29.151,112958.0
2018-08-28 15:30:00,32.12,32.2,32.12,32.2,233166.0,29.1419,29.2145,29.1419,29.2145,233166.0
2018-08-28 15:40:00,32.2,32.2,32.14,32.16,488813.0,29.2145,29.2145,29.1601,29.1782,488813.0
2018-08-28 15:50:00,32.16,32.19,32.14,32.16,850599.0,29.1782,29.2054,29.1601,29.1782,850599.0
2018-08-29 09:30:00,32.03,32.39,32.03,32.22,847510.0,29.0603,29.3869,29.0603,29.2326,847510.0
2018-08-29 09:40:00,32.24,32.31,31.93,32.0,497338.0,29.2508,29.3143,28.9695,29.033,497338.0
2018-08-29 09:50:00,32.0,32.15,31.98,32.07,264309.0,29.033,29.1691,29.0149,29.0966,264309.0
2018-08-29 10:00:00,32.07,32.13,32.03,32.08,229720.0,29.0966,29.151,29.0603,29.1056,229720.0
2018-08-29 10:10:00,32.09,32.09,31.9,31.93,349303.0,29.1147,29.1147,28.9423,28.9695,349303.0
2018-08-29 10:20:00,31.92,32.14,31.92,32.13,174447.0,28.9605,29.1601,28.9605,29.151,174447.0
2018-08-29 10:30:00,32.13,32.17,32.11,32.15,126039.0,29.151,29.1873,29.1328,29.1691,126039.0
2018-08-29 10:40:00,32.14,32.2,32.1,32.17,208952.0,29.1601,29.2145,29.1238,29.1873,208952.0
2018-08-29 10:50:00,32.16,32.22,32.14,32.15,164595.0,29.1782,29.2326,29.1601,29.1691,164595.0
2018-08-29 11:00:00,32.15,32.19,32.14,32.18,88140.0,29.1691,29.2054,29.1601,29.1964,88140.0
2018-08-29 11:10:00,32.18,32.26,32.14,32.22,204801.0,29.1964,29.2689,29.1601,29.2326,204801.0
2018-08-29 11:20:00,32.21,32.26,32.16,32.26,95901.0,29.2236,29.2689,29.1782,29.2689,95901.0
2018-08-29 11:30:00,32.25,32.31,32.25,32.3,176483.0,29.2599,29.3143,29.2599,29.3052,176483.0
2018-08-29 11:40:00,32.31,32.31,32.23,32.26,131485.0,29.3143,29.3143,29.2417,29.2689,131485.0
2018-08-29 11:50:00,32.26,32.31,32.25,32.28,104555.0,29.2689,29.3143,29.2599,29.2871,104555.0
2018-08-29 12:00:00,32.29,32.3,32.23,32.28,71645.0,29.2962,29.3052,29.2417,29.2871,71645.0
2018-08-29 12:10:00,32.29,32.29,32.23,32.27,125938.0,29.2962,29.2962,29.2417,29.278,125938.0
2018-08-29 12:20:00,32.27,32.28,32.19,32.23,104437.0,29.278,29.2871,29.2054,29.2417,104437.0
2018-08-29 12:30:00,32.23,32.24,32.14,32.14,133586.0,29.2417,29.2508,29.1601,29.1601,133586.0
2018-08-29 12:40:00,32.14,32.14,32.02,32.04,198662.0,29.1601,29.1601,29.0512,29.0693,198662.0
2018-08-29 12:50:00,32.03,32.11,32.02,32.11,151436.0,29.0603,29.1328,29.0512,29.1328,151436.0
2018-08-29 13:00:00,32.11,32.11,32.06,32.08,64082.0,29.1328,29.1328,29.0875,29.1056,64082.0
2018-08-29 13:10:00,32.09,32.1,32.04,32.05,86762.0,29.1147,29.1238,29.0693,29.0784,86762.0
2018-08-29 13:20:00,32.04,32.06,32.02,32.05,75372.0,29.0693,29.0875,29.0512,29.0784,75372.0
2018-08-29 13:30:00,32.05,32.05,31.97,31.98,158649.0,29.0784,29.0784,29.0058,29.0149,158649.0
2018-08-29 13:40:00,31.98,32.0,31.97,31.99,50822.0,29.0149,29.033,29.0058,29.024,50822.0
2018-08-29 13:50:00,32.0,32.0,31.96,31.96,90325.0,29.033,29.033,28.9968,28.9968,90325.0
2018-08-29 14:00:00,31.96,32.0,31.96,31.98,65406.0,28.9968,29.033,28.9968,29.0149,65406.0
2018-08-29 14:10:00,31.98,31.98,31.95,31.98,89806.0,29.0149,29.0149,28.9877,29.0149,89806.0
2018-08-29 14:20:00,31.97,32.01,31.97,32.0,105679.0,29.0058,29.0421,29.0058,29.033,105679.0
2018-08-29 14:30:00,32.0,32.01,31.98,31.99,55014.0,29.033,29.0421,29.0149,29.024,55014.0
2018-08-29 14:40:00,31.99,32.05,31.99,32.04,98833.0,29.024,29.0784,29.024,29.0693,98833.0
2018-08-29 14:50:00,32.03,32.06,32.01,32.02,93596.0,29.0603,29.0875,29.0421,29.0512,93596.0
2018-08-29 15:00:00,32.02,32.03,31.98,31.99,248692.0,29.0512,29.0603,29.0149,29.024,248692.0
2018-08-29 15:10:00,31.98,32.0,31.96,32.0,134873.0,29.0149,29.033,28.9968,29.033,134873.0
2018-08-29 15:20:00,31.99,32.0,31.98,31.99,142315.0,29.024,29.033,29.0149,29.024,142315.0
2018-08-29 15:30:00,32.0,32.02,31.98,31.98,216548.0,29.033,29.0512,29.0149,29.0149,216548.0
2018-08-29 15:40:00,31.99,32.01,31.96,31.96,327641.0,29.024,29.0421,28.9968,28.9968,327641.0
2018-08-29 15:50:00,31.97,31.99,31.94,31.94,582884.0,29.0058,29.024,28.9786,28.9786,582884.0
2018-08-30 09:30:00,31.65,31.82,31.25,31.29,898068.0,28.7155,28.8697,28.3526,28.3889,898068.0
2018-08-30 09:40:00,31.29,31.39,31.21,31.21,566334.0,28.3889,28.4796,28.3163,28.3163,566334.0
2018-08-30 09:50:00,31.22,31.27,31.09,31.16,768020.0,28.3254,28.3707,28.2074,28.2709,768020.0
2018-08-30 10:00:00,31.15,31.17,31.09,31.1,446442.0,28.2619,28.28,28.2074,28.2165,446442.0
2018-08-30 10:10:00,31.1,31.27,31.09,31.26,601957.0,28.2165,28.3707,28.2074,28.3617,601957.0
2018-08-30 10:20:00,31.25,31.26,31.1,31.15,338244.0,28.3526,28.3617,28.2165,28.2619,338244.0
2018-08-30 10:30:00,31.14,31.22,31.11,31.15,330291.0,28.2528,28.3254,28.2256,28.2619,330291.0
2018-08-30 10:40:00,31.15,31.22,31.15,31.19,380554.0,28.2619,28.3254,28.2619,28.2981,380554.0
2018-08-30 10:50:00,31.19,31.21,30.93,31.04,617562.0,28.2981,28.3163,28.0623,28.1621,617562.0
2018-08-30 11:00:00,31.04,31.12,30.99,31.01,502749.0,28.1621,28.2346,28.1167,28.1348,502749.0
2018-08-30 11:10:00,31.01,31.04,30.99,31.03,274680.0,28.1348,28.1621,28.1167,28.153,274680.0
2018-08-30 11:20:00,31.03,31.06,30.95,30.97,334710.0,28.153,28.1802,28.0804,28.0985,334710.0
2018-08-30 11:30:00,30.97,30.97,30.82,30.87,548807.0,28.0985,28.0985,27.9625,28.0078,548807.0
2018-08-30 11:40:00,30.87,30.91,30.83,30.9,286725.0,28.0078,28.0441,27.9715,28.035,286725.0
2018-08-30 11:50:00,30.9,30.92,30.86,30.88,234719.0,28.035,28.0532,27.9987,28.0169,234719.0
2018-08-30 12:00:00,30.89,30.9,30.86,30.89,140255.0,28.026,28.035,27.9987,28.026,140255.0
2018-08-30 12:10:00,30.88,30.98,30.86,30.96,165096.0,28.0169,28.1076,27.9987,28.0895,165096.0
2018-08-30 12:20:00,30.96,31.03,30.95,31.0,205177.0,28.0895,28.153,28.0804,28.1258,205177.0
2018-08-30 12:30:00,31.0,31.05,30.98,31.04,197140.0,28.1258,28.1711,28.1076,28.1621,197140.0
2018-08-30 12:40:00,31.04,31.05,30.91,30.94,264535.0,28.1621,28.1711,28.0441,28.0713,264535.0
2018-08-30 12:50:00,30.94,30.98,30.91,30.98,241373.0,28.0713,28.1076,28.0441,28.1076,241373.0
2018-08-30 13:00:00,30.98,31.01,30.96,30.98,189285.0,28.1076,28.1348,28.0895,28.1076,189285.0
2018-08-30 13:10:00,30.98,31.0,30.96,31.0,187602.0,28.1076,28.1258,28.0895,28.1258,187602.0
2018-08-30 13:20:00,31.0,31.0,30.93,30.93,181877.0,28.1258,28.1258,28.0623,28.0623,181877.0
2018-08-30 13:30:00,30.94,30.97,30.93,30.95,140303.0,28.0713,28.0985,28.0623,28.0804,140303.0
2018-08-30 13:40:00,30.95,31.01,30.94,31.01,112305.0,28.0804,28.1348,28.0713,28.1348,112305.0
2018-08-30 13:50:00,31.01,31.03,30.98,31.02,153433.0,28.1348,28.153,28.1076,28.1439,153433.0
2018-08-30 14:00:00,31.02,31.05,31.0,31.01,80531.0,28.1439,28.1711,28.1258,28.1348,80531.0
2018-08-30 14:10:00,31.01,31.03,30.87,30.88,454892.0,28.1348,28.153,28.0078,28.0169,454892.0
2018-08-30 14:20:00,30.89,30.89,30.76,30.86,482789.0,28.026,28.026,27.908,27.9987,482789.0
2018-08-30 14:30:00,30.86,31.01,30.84,31.01,229994.0,27.9987,28.1348,27.9806,28.1348,229994.0
2018-08-30 14:40:00,31.01,31.09,30.99,31.04,245556.0,28.1348,28.2074,28.1167,28.1621,245556.0
2018-08-30 14:50:00,31.05,31.05,30.95,30.96,153580.0,28.1711,28.1711,28.0804,28.0895,153580.0
2018-08-30 15:00:00,30.96,30.97,30.86,30.93,234666.0,28.0895,28.0985,27.9987,28.0623,234666.0
2018-08-30 15:10:00,30.94,31.0,30.89,31.0,222837.0,28.0713,28.1258,28.026,28.1258,222837.0
2018-08-30 15:20:00,31.01,31.06,30.99,31.03,174236.0,28.1348,28.1802,28.1167,28.153,174236.0
2018-08-30 15:30:00,31.03,31.06,31.01,31.03,237005.0,28.153,28.1802,28.1348,28.153,237005.0
2018-08-30 15:40:00,31.03,31.06,30.99,31.01,431954.0,28.153,28.1802,28.1167,28.1348,431954.0
2018-08-30 15:50:00,31.01,31.07,30.98,30.99,1085119.0,28.1348,28.1893,28.1076,28.1167,1085119.0
2018-08-31 09:30:00,30.72,30.91,30.52,30.82,1019382.0,27.8717,28.0441,27.6903,27.9625,1019382.0
2018-08-31 09:40:00,30.83,30.92,30.72,30.88,468143.0,27.9715,28.0532,27.8717,28.0169,468143.0
2018-08-31 09:50:00,30.88,31.13,30.88,31.1,474950.0,28.0169,28.2437,28.0169,28.2165,474950.0
2018-08-31 10:00:00,31.11,31.24,31.02,31.24,313188.0,28.2256,28.3435,28.1439,28.3435,313188.0
2018-08-31 10:10:00,31.24,31.46,31.23,31.34,614657.0,28.3435,28.5431,28.3344,28.4342,614657.0
2018-08-31 10:20:00,31.35,31.35,31.15,31.21,300652.0,28.4433,28.4433,28.2619,28.3163,300652.0
2018-08-31 10:30:00,31.22,31.33,31.21,31.31,273122.0,28.3254,28.4252,28.3163,28.407,273122.0
2018-08-31 10:40:00,31.31,31.33,31.24,31.29,166446.0,28.407,28.4252,28.3435,28.3889,166446.0
2018-08-31 10:50:00,31.28,31.35,31.26,31.26,254971.0,28.3798,28.4433,28.3617,28.3617,254971.0
2018-08-31 11:00:00,31.26,31.31,31.16,31.17,275234.0,28.3617,28.407,28.2709,28.28,275234.0
2018-08-31 11:10:00,31.16,31.16,31.08,31.12,189126.0,28.2709,28.2709,28.1983,28.2346,189126.0
2018-08-31 11:20:00,31.12,31.16,31.06,31.1,195439.0,28.2346,28.2709,28.1802,28.2165,195439.0
2018-08-31 11:30:00,31.09,31.19,31.09,31.19,141120.0,28.2074,28.2981,28.2074,28.2981,141120.0
2018-08-31 11:40:00,31.18,31.18,31.01,31.04,210849.0,28.2891,28.2891,28.1348,28.1621,210849.0
2018-08-31 11:50:00,31.04,31.1,31.03,31.08,137155.0,28.1621,28.2165,28.153,28.1983,137155.0
2018-08-31 12:00:00,31.07,31.11,31.04,31.1,119120.0,28.1893,28.2256,28.1621,28.2165,119120.0
2018-08-31 12:10:00,31.09,31.14,31.08,31.09,167352.0,28.2074,28.2528,28.1983,28.2074,167352.0
2018-08-31 12:20:00,31.08,31.09,31.01,31.04,158381.0,28.1983,28.2074,28.1348,28.1621,158381.0
2018-08-31 12:30:00,31.05,31.11,30.99,31.1,216571.0,28.1711,28.2256,28.1167,28.2165,216571.0
2018-08-31 12:40:00,31.1,31.11,31.05,31.07,85778.0,28.2165,28.2256,28.1711,28.1893,85778.0
2018-08-31 12:50:00,31.08,31.11,31.05,31.09,160772.0,28.1983,28.2256,28.1711,28.2074,160772.0
2018-08-31 13:00:00,31.08,31.14,31.08,31.12,71396.0,28.1983,28.2528,28.1983,28.2346,71396.0
2018-08-31 13:10:00,31.12,31.15,31.1,31.11,84911.0,28.2346,28.2619,28.2165,28.2256,84911.0
2018-08-31 13:20:00,31.11,31.12,31.08,31.12,102906.0,28.2256,28.2346,28.1983,28.2346,102906.0
2018-08-31 13:30:00,31.12,31.17,31.09,31.13,119073.0,28.2346,28.28,28.2074,28.2437,119073.0
2018-08-31 13:40:00,31.13,31.17,31.1,31.17,105833.0,28.2437,28.28,28.2165,28.28,105833.0
2018-08-31 13:50:00,31.17,31.2,31.16,31.18,92426.0,28.28,28.3072,28.2709,28.2891,92426.0
2018-08-31 14:00:00,31.18,31.19,31.12,31.13,66303.0,28.2891,28.2981,28.2346,28.2437,66303.0
2018-08-31 14:10:00,31.12,31.15,31.1,31.13,106093.0,28.2346,28.2619,28.2165,28.2437,106093.0
2018-08-31 14:20:00,31.12,31.14,31.09,31.14,136066.0,28.2346,28.2528,28.2074,28.2528,136066.0
2018-08-31 14:30:00,31.14,31.15,31.1,31.12,157048.0,28.2528,28.2619,28.2165,28.2346,157048.0
2018-08-31 14:40:00,31.13,31.18,31.12,31.17,81045.0,28.2437,28.2891,28.2346,28.28,81045.0
2018-08-31 14:50:00,31.17,31.19,31.14,31.15,116370.0,28.28,28.2981,28.2528,28.2619,116370.0
2018-08-31 15:00:00,31.14,31.27,31.14,31.24,179946.0,28.2528,28.3707,28.2528,28.3435,179946.0
2018-08-31 15:10:00,31.25,31.25,31.22,31.23,116442.0,28.3526,28.3526,28.3254,28.3344,116442.0
2018-08-31 15:20:00,31.23,31.24,31.16,31.18,164711.0,28.3344,28.3435,28.2709,28.2891,164711.0
2018-08-31 15:30:00,31.18,31.27,31.17,31.24,177050.0,28.2891,28.3707,28.28,28.3435,177050.0
2018-08-31 15:40:00,31.25,31.28,31.21,31.24,241657.0,28.3526,28.3798,28.3163,28.3435,241657.0
2018-08-31 15:50:00,31.25,31.31,31.25,31.3,633856.0,28.3526,28.407,28.3526,28.3979,633856.0
2018-09-04 09:30:00,30.01,30.03,29.14,29.2,7433363.0,27.2276,27.2457,26.4382,26.4927,7433363.0
2018-09-04 09:40:00,29.19,29.38,29.08,29.34,3244180.0,26.4836,26.656,26.3838,26.6197,3244180.0
2018-09-04 09:50:00,29.33,29.35,29.06,29.18,2204324.0,26.6106,26.6287,26.3656,26.4745,2204324.0
2018-09-04 10:00:00,29.19,29.45,29.1,29.45,2025623.0,26.4836,26.7195,26.4019,26.7195,2025623.0
2018-09-04 10:10:00,29.45,29.5,29.33,29.42,1486070.0,26.7195,26.7648,26.6106,26.6923,1486070.0
2018-09-04 10:20:00,29.41,29.58,29.4,29.58,1361176.0,26.6832,26.8374,26.6741,26.8374,1361176.0
2018-09-04 10:30:00,29.58,29.77,29.55,29.65,1324324.0,26.8374,27.0098,26.8102,26.9009,1324324.0
2018-09-04 10:40:00,29.65,29.69,29.49,29.55,1202152.0,26.9009,26.9372,26.7558,26.8102,1202152.0
2018-09-04 10:50:00,29.55,29.69,29.54,29.57,883858.0,26.8102,26.9372,26.8011,26.8283,883858.0
2018-09-04 11:00:00,29.58,29.62,29.46,29.6,1152320.0,26.8374,26.8737,26.7285,26.8556,1152320.0
2018-09-04 11:10:00,29.6,29.82,29.59,29.82,875367.0,26.8556,27.0552,26.8465,27.0552,875367.0
2018-09-04 11:20:00,29.82,29.85,29.76,29.77,652652.0,27.0552,27.0824,27.0007,27.0098,652652.0
2018-09-04 11:30:00,29.78,29.78,29.53,29.53,781203.0,27.0189,27.0189,26.7921,26.7921,781203.0
2018-09-04 11:40:00,29.54,29.6,29.5,29.54,1022600.0,26.8011,26.8556,26.7648,26.8011,1022600.0
2018-09-04 11:50:00,29.53,29.55,29.42,29.48,720295.0,26.7921,26.8102,26.6923,26.7467,720295.0
2018-09-04 12:00:00,29.47,29.56,29.46,29.56,401501.0,26.7376,26.8193,26.7285,26.8193,401501.0
2018-09-04 12:10:00,29.55,29.56,29.44,29.48,557493.0,26.8102,26.8193,26.7104,26.7467,557493.0
2018-09-04 12:20:00,29.48,29.5,29.44,29.48,460415.0,26.7467,26.7648,26.7104,26.7467,460415.0
2018-09-04 12:30:00,29.47,29.55,29.45,29.52,766459.0,26.7376,26.8102,26.7195,26.783,766459.0
2018-09-04 12:40:00,29.52,29.57,29.51,29.53,374672.0,26.783,26.8283,26.7739,26.7921,374672.0
2018-09-04 12:50:00,29.53,29.53,29.41,29.42,310976.0,26.7921,26.7921,26.6832,26.6923,310976.0
2018-09-04 13:00:00,29.41,29.46,29.4,29.41,260499.0,26.6832,26.7285,26.6741,26.6832,260499.0
2018-09-04 13:10:00,29.41,29.45,29.4,29.43,504528.0,26.6832,26.7195,26.6741,26.7013,504528.0
2018-09-04 13:20:00,29.43,29.49,29.4,29.4,388117.0,26.7013,26.7558,26.6741,26.6741,388117.0
2018-09-04 13:30:00,29.41,29.41,29.31,29.34,544555.0,26.6832,26.6832,26.5925,26.6197,544555.0
2018-09-04 13:40:00,29.35,29.39,29.29,29.39,325676.0,26.6287,26.665,26.5743,26.665,325676.0
2018-09-04 13:50:00,29.38,29.43,29.32,29.32,257173.0,26.656,26.7013,26.6015,26.6015,257173.0
2018-09-04 14:00:00,29.32,29.36,29.25,29.27,459424.0,26.6015,26.6378,26.538,26.5562,459424.0
2018-09-04 14:10:00,29.27,29.31,29.24,29.29,431806.0,26.5562,26.5925,26.5289,26.5743,431806.0
2018-09-04 14:20:00,29.28,29.39,29.28,29.36,352087.0,26.5652,26.665,26.5652,26.6378,352087.0
2018-09-04 14:30:00,29.37,29.45,29.35,29.4,319522.0,26.6469,26.7195,26.6287,26.6741,319522.0
2018-09-04 14:40:00,29.4,29.41,29.33,29.36,328411.0,26.6741,26.6832,26.6106,26.6378,328411.0
2018-09-04 14:50:00,29.35,29.38,29.31,29.38,318933.0,26.6287,26.656,26.5925,26.656,318933.0
2018-09-04 15:00:00,29.38,29.45,29.36,29.45,455716.0,26.656,26.7195,26.6378,26.7195,455716.0
2018-09-04 15:10:00,29.45,29.47,29.42,29.43,387221.0,26.7195,26.7376,26.6923,26.7013,387221.0
2018-09-04 15:20:00,29.43,29.48,29.42,29.45,522643.0,26.7013,26.7467,26.6923,26.7195,522643.0
2018-09-04 15:30:00,29.45,29.48,29.44,29.46,728023.0,26.7195,26.7467,26.7104,26.7285,728023.0
2018-09-04 15:40:00,29.45,29.51,29.44,29.46,949200.0,26.7195,26.7739,26.7104,26.7285,949200.0
2018-09-04 15:50:00,29.46,29.59,29.33,29.42,4164648.0,26.7285,26.8465,26.6106,26.6923,4164648.0
2018-09-05 09:30:00,27.94,28.0,27.31,27.58,7072774.0,25.3495,25.4039,24.7779,25.0229,7072774.0
2018-09-05 09:40:00,27.58,28.02,27.48,27.99,3367414.0,25.0229,25.4221,24.9321,25.3948,3367414.0
2018-09-05 09:50:00,27.99,28.05,27.73,27.9,2810453.0,25.3948,25.4493,25.1589,25.3132,2810453.0
2018-09-05 10:00:00,27.9,27.97,27.57,27.6,1898049.0,25.3132,25.3767,25.0138,25.041,1898049.0
2018-09-05 10:10:00,27.6,27.67,27.45,27.46,2158587.0,25.041,25.1045,24.9049,24.914,2158587.0
2018-09-05 10:20:00,27.45,27.55,27.37,27.54,1566678.0,24.9049,24.9956,24.8323,24.9866,1566678.0
2018-09-05 10:30:00,27.54,27.55,27.34,27.39,1432233.0,24.9866,24.9956,24.8051,24.8505,1432233.0
2018-09-05 10:40:00,27.38,27.59,27.28,27.54,1836750.0,24.8414,25.0319,24.7507,24.9866,1836750.0
2018-09-05 10:50:00,27.54,27.64,27.15,27.16,2218257.0,24.9866,25.0773,24.6327,24.6418,2218257.0
2018-09-05 11:00:00,27.16,27.23,26.89,27.02,3922090.0,24.6418,24.7053,24.3968,24.5148,3922090.0
2018-09-05 11:10:00,27.02,27.13,26.95,26.99,2245120.0,24.5148,24.6146,24.4513,24.4876,2245120.0
2018-09-05 11:20:00,26.99,27.09,26.96,27.05,1646459.0,24.4876,24.5783,24.4603,24.542,1646459.0
2018-09-05 11:30:00,27.06,27.08,26.96,27.0,1561243.0,24.5511,24.5692,24.4603,24.4966,1561243.0
2018-09-05 11:40:00,27.0,27.0,26.85,26.97,2218616.0,24.4966,24.4966,24.3605,24.4694,2218616.0
2018-09-05 11:50:00,26.97,27.05,26.92,26.99,1638964.0,24.4694,24.542,24.4241,24.4876,1638964.0
2018-09-05 12:00:00,26.99,27.2,26.96,27.15,1649071.0,24.4876,24.6781,24.4603,24.6327,1649071.0
2018-09-05 12:10:00,27.14,27.15,26.98,26.99,1246107.0,24.6237,24.6327,24.4785,24.4876,1246107.0
2018-09-05 12:20:00,26.98,27.0,26.92,27.0,689535.0,24.4785,24.4966,24.4241,24.4966,689535.0
2018-09-05 12:30:00,27.0,27.0,26.96,26.99,807529.0,24.4966,24.4966,24.4603,24.4876,807529.0
2018-09-05 12:40:00,26.99,26.99,26.84,26.85,1086149.0,24.4876,24.4876,24.3515,24.3605,1086149.0
2018-09-05 12:50:00,26.85,26.97,26.81,26.84,916288.0,24.3605,24.4694,24.3242,24.3515,916288.0
2018-09-05 13:00:00,26.84,26.84,26.68,26.76,1890167.0,24.3515,24.3515,24.2063,24.2789,1890167.0
2018-09-05 13:10:00,26.76,26.76,26.56,26.59,1326788.0,24.2789,24.2789,24.0974,24.1246,1326788.0
2018-09-05 13:20:00,26.6,26.65,26.53,26.55,1191557.0,24.1337,24.1791,24.0702,24.0884,1191557.0
2018-09-05 13:30:00,26.55,26.56,26.34,26.36,2488204.0,24.0884,24.0974,23.8978,23.916,2488204.0
2018-09-05 13:40:00,26.37,26.55,26.37,26.52,1301643.0,23.925,24.0884,23.925,24.0611,1301643.0
2018-09-05 13:50:00,26.52,26.6,26.46,26.54,837843.0,24.0611,24.1337,24.0067,24.0793,837843.0
2018-09-05 14:00:00,26.53,26.55,26.46,26.55,708795.0,24.0702,24.0884,24.0067,24.0884,708795.0
2018-09-05 14:10:00,26.54,26.75,26.52,26.71,1008828.0,24.0793,24.2698,24.0611,24.2335,1008828.0
2018-09-05 14:20:00,26.71,26.74,26.62,26.64,981667.0,24.2335,24.2607,24.1519,24.17,981667.0
2018-09-05 14:30:00,26.64,26.68,26.5,26.56,1000381.0,24.17,24.2063,24.043,24.0974,1000381.0
2018-09-05 14:40:00,26.57,26.58,26.4,26.41,1017184.0,24.1065,24.1156,23.9523,23.9613,1017184.0
2018-09-05 14:50:00,26.41,26.43,26.31,26.34,930055.0,23.9613,23.9795,23.8706,23.8978,930055.0
2018-09-05 15:00:00,26.34,26.34,26.21,26.22,1532316.0,23.8978,23.8978,23.7799,23.789,1532316.0
2018-09-05 15:10:00,26.23,26.23,26.0,26.19,3274488.0,23.798,23.798,23.5894,23.7617,3274488.0
2018-09-05 15:20:00,26.19,26.36,26.17,26.23,2246448.0,23.7617,23.916,23.7436,23.798,2246448.0
2018-09-05 15:30:00,26.23,26.6,26.16,26.39,2583233.0,23.798,24.1337,23.7345,23.9432,2583233.0
2018-09-05 15:40:00,26.39,26.44,26.24,26.29,2553367.0,23.9432,23.9886,23.8071,23.8525,2553367.0
2018-09-05 15:50:00,26.29,26.38,26.17,26.31,3548074.0,23.8525,23.9341,23.7436,23.8706,3548074.0
2018-09-06 09:30:00,27.24,27.94,27.19,27.51,6570193.0,24.7144,25.3495,24.669,24.9593,6570193.0
2018-09-06 09:40:00,27.51,27.53,27.13,27.33,3037565.0,24.9593,24.9775,24.6146,24.796,3037565.0
2018-09-06 09:50:00,27.33,27.34,27.0,27.1,2936966.0,24.796,24.8051,24.4966,24.5874,2936966.0
2018-09-06 10:00:00,27.09,27.17,26.76,26.84,2387243.0,24.5783,24.6509,24.2789,24.3515,2387243.0
2018-09-06 10:10:00,26.84,27.15,26.56,27.07,2130713.0,24.3515,24.6327,24.0974,24.5601,2130713.0
2018-09-06 10:20:00,27.06,27.45,27.01,27.4,1384705.0,24.5511,24.9049,24.5057,24.8595,1384705.0
2018-09-06 10:30:00,27.39,27.5,27.24,27.41,1287686.0,24.8505,24.9503,24.7144,24.8686,1287686.0
2018-09-06 10:40:00,27.41,27.6,27.31,27.37,1232488.0,24.8686,25.041,24.7779,24.8323,1232488.0
2018-09-06 10:50:00,27.37,27.47,27.22,27.24,922022.0,24.8323,24.9231,24.6962,24.7144,922022.0
2018-09-06 11:00:00,27.25,27.37,27.1,27.14,820162.0,24.7235,24.8323,24.5874,24.6237,820162.0
2018-09-06 11:10:00,27.14,27.28,27.04,27.23,638776.0,24.6237,24.7507,24.5329,24.7053,638776.0
2018-09-06 11:20:00,27.24,27.34,27.12,27.28,636854.0,24.7144,24.8051,24.6055,24.7507,636854.0
2018-09-06 11:30:00,27.27,27.3,27.17,27.19,433095.0,24.7416,24.7688,24.6509,24.669,433095.0
2018-09-06 11:40:00,27.19,27.27,27.11,27.17,500252.0,24.669,24.7416,24.5964,24.6509,500252.0
2018-09-06 11:50:00,27.18,27.28,27.17,27.25,343894.0,24.6599,24.7507,24.6509,24.7235,343894.0
2018-09-06 12:00:00,27.25,27.34,27.24,27.33,378265.0,24.7235,24.8051,24.7144,24.796,378265.0
2018-09-06 12:10:00,27.33,27.45,27.27,27.41,494244.0,24.796,24.9049,24.7416,24.8686,494244.0
2018-09-06 12:20:00,27.41,27.42,27.35,27.36,329632.0,24.8686,24.8777,24.8142,24.8233,329632.0
2018-09-06 12:30:00,27.35,27.37,27.3,27.32,277371.0,24.8142,24.8323,24.7688,24.787,277371.0
2018-09-06 12:40:00,27.31,27.38,27.26,27.33,304454.0,24.7779,24.8414,24.7325,24.796,304454.0
2018-09-06 12:50:00,27.33,27.33,27.2,27.2,358242.0,24.796,24.796,24.6781,24.6781,358242.0
2018-09-06 13:00:00,27.2,27.21,27.05,27.1,501081.0,24.6781,24.6872,24.542,24.5874,501081.0
2018-09-06 13:10:00,27.1,27.22,27.09,27.17,256347.0,24.5874,24.6962,24.5783,24.6509,256347.0
2018-09-06 13:20:00,27.17,27.19,27.13,27.14,237280.0,24.6509,24.669,24.6146,24.6237,237280.0
2018-09-06 13:30:00,27.13,27.23,27.13,27.21,290798.0,24.6146,24.7053,24.6146,24.6872,290798.0
2018-09-06 13:40:00,27.21,27.21,27.13,27.15,348899.0,24.6872,24.6872,24.6146,24.6327,348899.0
2018-09-06 13:50:00,27.15,27.16,27.08,27.08,251081.0,24.6327,24.6418,24.5692,24.5692,251081.0
2018-09-06 14:00:00,27.09,27.12,27.01,27.1,486146.0,24.5783,24.6055,24.5057,24.5874,486146.0
2018-09-06 14:10:00,27.1,27.11,27.03,27.04,284866.0,24.5874,24.5964,24.5239,24.5329,284866.0
2018-09-06 14:20:00,27.05,27.08,27.01,27.05,388431.0,24.542,24.5692,24.5057,24.542,388431.0
2018-09-06 14:30:00,27.05,27.08,27.01,27.02,402971.0,24.542,24.5692,24.5057,24.5148,402971.0
2018-09-06 14:40:00,27.02,27.14,27.02,27.13,381598.0,24.5148,24.6237,24.5148,24.6146,381598.0
2018-09-06 14:50:00,27.13,27.19,27.09,27.18,308480.0,24.6146,24.669,24.5783,24.6599,308480.0
2018-09-06 15:00:00,27.18,27.26,27.17,27.24,386462.0,24.6599,24.7325,24.6509,24.7144,386462.0
2018-09-06 15:10:00,27.23,27.33,27.23,27.28,503256.0,24.7053,24.796,24.7053,24.7507,503256.0
2018-09-06 15:20:00,27.28,27.4,27.27,27.4,715966.0,24.7507,24.8595,24.7416,24.8595,715966.0
2018-09-06 15:30:00,27.39,27.48,27.36,27.46,1305884.0,24.8505,24.9321,24.8233,24.914,1305884.0
2018-09-06 15:40:00,27.46,27.47,27.32,27.34,1241490.0,24.914,24.9231,24.787,24.8051,1241490.0
2018-09-06 15:50:00,27.34,27.35,27.21,27.26,2065613.0,24.8051,24.8142,24.6872,24.7325,2065613.0
2018-09-07 09:30:00,27.21,27.25,26.94,27.22,2082685.0,24.6872,24.7235,24.4422,24.6962,2082685.0
2018-09-07 09:40:00,27.21,27.33,27.11,27.3,1099779.0,24.6872,24.796,24.5964,24.7688,1099779.0
2018-09-07 09:50:00,27.3,27.41,27.26,27.35,963154.0,24.7688,24.8686,24.7325,24.8142,963154.0
2018-09-07 10:00:00,27.35,27.4,27.23,27.26,723195.0,24.8142,24.8595,24.7053,24.7325,723195.0
2018-09-07 10:10:00,27.25,27.29,27.07,27.1,736445.0,24.7235,24.7597,24.5601,24.5874,736445.0
2018-09-07 10:20:00,27.1,27.17,27.04,27.07,636198.0,24.5874,24.6509,24.5329,24.5601,636198.0
2018-09-07 10:30:00,27.06,27.13,27.0,27.04,519640.0,24.5511,24.6146,24.4966,24.5329,519640.0
2018-09-07 10:40:00,27.03,27.06,26.97,27.01,844993.0,24.5239,24.5511,24.4694,24.5057,844993.0
2018-09-07 10:50:00,27.01,27.07,27.0,27.02,544758.0,24.5057,24.5601,24.4966,24.5148,544758.0
2018-09-07 11:00:00,27.01,27.09,27.01,27.06,319495.0,24.5057,24.5783,24.5057,24.5511,319495.0
2018-09-07 11:10:00,27.06,27.08,27.02,27.03,216415.0,24.5511,24.5692,24.5148,24.5239,216415.0
2018-09-07 11:20:00,27.03,27.04,26.99,27.01,489863.0,24.5239,24.5329,24.4876,24.5057,489863.0
2018-09-07 11:30:00,27.01,27.12,27.0,27.09,497317.0,24.5057,24.6055,24.4966,24.5783,497317.0
2018-09-07 11:40:00,27.09,27.16,27.05,27.09,278064.0,24.5783,24.6418,24.542,24.5783,278064.0
2018-09-07 11:50:00,27.09,27.12,27.05,27.05,172955.0,24.5783,24.6055,24.542,24.542,172955.0
2018-09-07 12:00:00,27.06,27.09,26.97,26.99,523779.0,24.5511,24.5783,24.4694,24.4876,523779.0
2018-09-07 12:10:00,26.99,27.05,26.96,27.0,506762.0,24.4876,24.542,24.4603,24.4966,506762.0
2018-09-07 12:20:00,26.99,27.04,26.83,26.87,389395.0,24.4876,24.5329,24.3424,24.3787,389395.0
2018-09-07 12:30:00,26.86,26.94,26.83,26.93,344975.0,24.3696,24.4422,24.3424,24.4331,344975.0
2018-09-07 12:40:00,26.93,27.02,26.88,27.0,238685.0,24.4331,24.5148,24.3878,24.4966,238685.0
2018-09-07 12:50:00,27.0,27.12,26.99,27.07,445742.0,24.4966,24.6055,24.4876,24.5601,445742.0
2018-09-07 13:00:00,27.07,27.08,26.96,26.97,249489.0,24.5601,24.5692,24.4603,24.4694,249489.0
2018-09-07 13:10:00,26.96,26.98,26.9,26.91,249077.0,24.4603,24.4785,24.4059,24.415,249077.0
2018-09-07 13:20:00,26.91,26.95,26.85,26.93,388811.0,24.415,24.4513,24.3605,24.4331,388811.0
2018-09-07 13:30:00,26.93,26.95,26.87,26.89,248685.0,24.4331,24.4513,24.3787,24.3968,248685.0
2018-09-07 13:40:00,26.89,26.91,26.88,26.89,230867.0,24.3968,24.415,24.3878,24.3968,230867.0
2018-09-07 13:50:00,26.89,26.97,26.88,26.95,203861.0,24.3968,24.4694,24.3878,24.4513,203861.0
2018-09-07 14:00:00,26.95,26.97,26.88,26.88,417131.0,24.4513,24.4694,24.3878,24.3878,417131.0
2018-09-07 14:10:00,26.89,26.89,26.8,26.8,291179.0,24.3968,24.3968,24.3152,24.3152,291179.0
2018-09-07 14:20:00,26.81,26.84,26.75,26.82,384326.0,24.3242,24.3515,24.2698,24.3333,384326.0
2018-09-07 14:30:00,26.82,26.84,26.75,26.75,186679.0,24.3333,24.3515,24.2698,24.2698,186679.0
2018-09-07 14:40:00,26.76,26.77,26.75,26.75,260455.0,24.2789,24.288,24.2698,24.2698,260455.0
2018-09-07 14:50:00,26.76,26.76,26.7,26.74,389149.0,24.2789,24.2789,24.2244,24.2607,389149.0
2018-09-07 15:00:00,26.74,26.85,26.73,26.84,349944.0,24.2607,24.3605,24.2517,24.3515,349944.0
2018-09-07 15:10:00,26.84,26.85,26.75,26.8,428307.0,24.3515,24.3605,24.2698,24.3152,428307.0
2018-09-07 15:20:00,26.8,26.92,26.78,26.92,507830.0,24.3152,24.4241,24.297,24.4241,507830.0
2018-09-07 15:30:00,26.92,26.95,26.81,26.9,602576.0,24.4241,24.4513,24.3242,24.4059,602576.0
2018-09-07 15:40:00,26.9,26.92,26.87,26.92,741060.0,24.4059,24.4241,24.3787,24.4241,741060.0
2018-09-07 15:50:00,26.91,26.99,26.84,26.97,1743044.0,24.415,24.4876,24.3515,24.4694,1743044.0
2018-09-10 09:30:00,26.75,26.85,26.38,26.55,1496679.0,24.2698,24.3605,23.9341,24.0884,1496679.0
2018-09-10 09:40:00,26.55,26.72,26.41,26.46,696096.0,24.0884,24.2426,23.9613,24.0067,696096.0
2018-09-10 09:50:00,26.46,26.47,26.3,26.38,711082.0,24.0067,24.0158,23.8615,23.9341,711082.0
2018-09-10 10:00:00,26.38,26.44,26.3,26.36,629270.0,23.9341,23.9886,23.8615,23.916,629270.0
2018-09-10 10:10:00,26.35,26.46,26.26,26.46,790923.0,23.9069,24.0067,23.8252,24.0067,790923.0
2018-09-10 10:20:00,26.46,26.51,26.29,26.4,661413.0,24.0067,24.0521,23.8525,23.9523,661413.0
2018-09-10 10:30:00,26.39,26.44,26.34,26.41,324078.0,23.9432,23.9886,23.8978,23.9613,324078.0
2018-09-10 10:40:00,26.4,26.41,26.23,26.27,409559.0,23.9523,23.9613,23.798,23.8343,409559.0
2018-09-10 10:50:00,26.27,26.35,26.24,26.27,359874.0,23.8343,23.9069,23.8071,23.8343,359874.0
2018-09-10 11:00:00,26.27,26.33,26.25,26.3,369169.0,23.8343,23.8888,23.8162,23.8615,369169.0
2018-09-10 11:10:00,26.3,26.32,26.25,26.28,519922.0,23.8615,23.8797,23.8162,23.8434,519922.0
2018-09-10 11:20:00,26.28,26.4,26.27,26.33,256263.0,23.8434,23.9523,23.8343,23.8888,256263.0
2018-09-10 11:30:00,26.32,26.33,26.21,26.25,312991.0,23.8797,23.8888,23.7799,23.8162,312991.0
2018-09-10 11:40:00,26.25,26.27,26.17,26.21,293552.0,23.8162,23.8343,23.7436,23.7799,293552.0
2018-09-10 11:50:00,26.22,26.23,26.14,26.16,461769.0,23.789,23.798,23.7164,23.7345,461769.0
2018-09-10 12:00:00,26.16,26.29,26.11,26.29,563387.0,23.7345,23.8525,23.6892,23.8525,563387.0
2018-09-10 12:10:00,26.28,26.29,26.22,26.25,365801.0,23.8434,23.8525,23.789,23.8162,365801.0
2018-09-10 12:20:00,26.25,26.32,26.24,26.3,296371.0,23.8162,23.8797,23.8071,23.8615,296371.0
2018-09-10 12:30:00,26.3,26.32,26.24,26.26,292778.0,23.8615,23.8797,23.8071,23.8252,292778.0
2018-09-10 12:40:00,26.27,26.27,26.19,26.2,285070.0,23.8343,23.8343,23.7617,23.7708,285070.0
2018-09-10 12:50:00,26.19,26.23,26.15,26.17,302402.0,23.7617,23.798,23.7254,23.7436,302402.0
2018-09-10 13:00:00,26.16,26.23,26.14,26.21,363541.0,23.7345,23.798,23.7164,23.7799,363541.0
2018-09-10 13:10:00,26.21,26.22,26.16,26.17,214958.0,23.7799,23.789,23.7345,23.7436,214958.0
2018-09-10 13:20:00,26.17,26.2,26.14,26.18,231673.0,23.7436,23.7708,23.7164,23.7527,231673.0
2018-09-10 13:30:00,26.18,26.26,26.17,26.26,339374.0,23.7527,23.8252,23.7436,23.8252,339374.0
2018-09-10 13:40:00,26.25,26.27,26.17,26.27,486720.0,23.8162,23.8343,23.7436,23.8343,486720.0
2018-09-10 13:50:00,26.27,26.33,26.24,26.33,295032.0,23.8343,23.8888,23.8071,23.8888,295032.0
2018-09-10 14:00:00,26.33,26.39,26.31,26.38,338671.0,23.8888,23.9432,23.8706,23.9341,338671.0
2018-09-10 14:10:00,26.38,26.4,26.36,26.39,189275.0,23.9341,23.9523,23.916,23.9432,189275.0
2018-09-10 14:20:00,26.38,26.45,26.34,26.44,337163.0,23.9341,23.9976,23.8978,23.9886,337163.0
2018-09-10 14:30:00,26.44,26.47,26.38,26.47,330257.0,23.9886,24.0158,23.9341,24.0158,330257.0
2018-09-10 14:40:00,26.47,26.5,26.45,26.5,190207.0,24.0158,24.043,23.9976,24.043,190207.0
2018-09-10 14:50:00,26.5,26.52,26.46,26.48,324881.0,24.043,24.0611,24.0067,24.0248,324881.0
2018-09-10 15:00:00,26.48,26.54,26.45,26.52,216489.0,24.0248,24.0793,23.9976,24.0611,216489.0
2018-09-10 15:10:00,26.52,26.54,26.5,26.51,205830.0,24.0611,24.0793,24.043,24.0521,205830.0
2018-09-10 15:20:00,26.52,26.59,26.51,26.57,315181.0,24.0611,24.1246,24.0521,24.1065,315181.0
2018-09-10 15:30:00,26.57,26.65,26.51,26.52,1707030.0,24.1065,24.1791,24.0521,24.0611,1707030.0
2018-09-10 15:40:00,26.52,26.53,26.47,26.5,743708.0,24.0611,24.0702,24.0158,24.043,743708.0
2018-09-10 15:50:00,26.5,26.54,26.42,26.53,1651324.0,24.043,24.0793,23.9704,24.0702,1651324.0
2018-09-11 09:30:00,26.04,26.38,25.9,26.26,1667841.0,23.6256,23.9341,23.4986,23.8252,1667841.0
2018-09-11 09:40:00,26.26,26.83,26.23,26.78,1172646.0,23.8252,24.3424,23.798,24.297,1172646.0
2018-09-11 09:50:00,26.78,27.11,26.74,26.9,1265401.0,24.297,24.5964,24.2607,24.4059,1265401.0
2018-09-11 10:00:00,26.91,27.4,26.91,27.28,1655171.0,24.415,24.8595,24.415,24.7507,1655171.0
2018-09-11 10:10:00,27.28,27.31,27.06,27.1,453318.0,24.7507,24.7779,24.5511,24.5874,453318.0
2018-09-11 10:20:00,27.1,27.18,27.01,27.13,499155.0,24.5874,24.6599,24.5057,24.6146,499155.0
2018-09-11 10:30:00,27.12,27.13,27.03,27.06,658530.0,24.6055,24.6146,24.5239,24.5511,658530.0
2018-09-11 10:40:00,27.07,27.09,26.91,26.92,555375.0,24.5601,24.5783,24.415,24.4241,555375.0
2018-09-11 10:50:00,26.92,26.94,26.84,26.91,475763.0,24.4241,24.4422,24.3515,24.415,475763.0
2018-09-11 11:00:00,26.91,27.03,26.88,26.91,556642.0,24.415,24.5239,24.3878,24.415,556642.0
2018-09-11 11:10:00,26.9,26.97,26.82,26.86,391763.0,24.4059,24.4694,24.3333,24.3696,391763.0
2018-09-11 11:20:00,26.86,26.94,26.85,26.9,235858.0,24.3696,24.4422,24.3605,24.4059,235858.0
2018-09-11 11:30:00,26.89,26.96,26.88,26.92,269403.0,24.3968,24.4603,24.3878,24.4241,269403.0
2018-09-11 11:40:00,26.93,26.93,26.88,26.88,163845.0,24.4331,24.4331,24.3878,24.3878,163845.0
2018-09-11 11:50:00,26.87,26.99,26.85,26.99,233329.0,24.3787,24.4876,24.3605,24.4876,233329.0
2018-09-11 12:00:00,26.99,27.0,26.92,26.97,190160.0,24.4876,24.4966,24.4241,24.4694,190160.0
2018-09-11 12:10:00,26.97,26.99,26.88,26.91,217043.0,24.4694,24.4876,24.3878,24.415,217043.0
2018-09-11 12:20:00,26.91,26.92,26.84,26.88,206908.0,24.415,24.4241,24.3515,24.3878,206908.0
2018-09-11 12:30:00,26.89,26.9,26.85,26.89,152845.0,24.3968,24.4059,24.3605,24.3968,152845.0
2018-09-11 12:40:00,26.88,26.9,26.78,26.8,206695.0,24.3878,24.4059,24.297,24.3152,206695.0
2018-09-11 12:50:00,26.8,26.85,26.78,26.83,98505.0,24.3152,24.3605,24.297,24.3424,98505.0
2018-09-11 13:00:00,26.84,26.85,26.78,26.79,114694.0,24.3515,24.3605,24.297,24.3061,114694.0
2018-09-11 13:10:00,26.78,26.84,26.74,26.79,205521.0,24.297,24.3515,24.2607,24.3061,205521.0
2018-09-11 13:20:00,26.79,26.81,26.72,26.73,161730.0,24.3061,24.3242,24.2426,24.2517,161730.0
2018-09-11 13:30:00,26.72,26.76,26.69,26.73,146583.0,24.2426,24.2789,24.2154,24.2517,146583.0
2018-09-11 13:40:00,26.72,26.79,26.71,26.77,123322.0,24.2426,24.3061,24.2335,24.288,123322.0
2018-09-11 13:50:00,26.78,26.84,26.75,26.84,119998.0,24.297,24.3515,24.2698,24.3515,119998.0
2018-09-11 14:00:00,26.83,26.98,26.82,26.95,318966.0,24.3424,24.4785,24.3333,24.4513,318966.0
2018-09-11 14:10:00,26.94,27.0,26.94,27.0,203577.0,24.4422,24.4966,24.4422,24.4966,203577.0
2018-09-11 14:20:00,27.0,27.09,26.99,27.03,489461.0,24.4966,24.5783,24.4876,24.5239,489461.0
2018-09-11 14:30:00,27.03,27.08,26.99,27.0,316940.0,24.5239,24.5692,24.4876,24.4966,316940.0
2018-09-11 14:40:00,27.01,27.04,26.99,27.04,300032.0,24.5057,24.5329,24.4876,24.5329,300032.0
2018-09-11 14:50:00,27.04,27.04,27.0,27.01,255982.0,24.5329,24.5329,24.4966,24.5057,255982.0
2018-09-11 15:00:00,27.0,27.05,27.0,27.02,280138.0,24.4966,24.542,24.4966,24.5148,280138.0
2018-09-11 15:10:00,27.01,27.02,26.99,27.02,251755.0,24.5057,24.5148,24.4876,24.5148,251755.0
2018-09-11 15:20:00,27.02,27.14,27.01,27.08,518976.0,24.5148,24.6237,24.5057,24.5692,518976.0
2018-09-11 15:30:00,27.08,27.18,27.06,27.1,743929.0,24.5692,24.6599,24.5511,24.5874,743929.0
2018-09-11 15:40:00,27.1,27.2,27.09,27.12,761314.0,24.5874,24.6781,24.5783,24.6055,761314.0
2018-09-11 15:50:00,27.11,27.13,27.04,27.1,2021532.0,24.5964,24.6146,24.5329,24.5874,2021532.0
2018-09-12 09:30:00,26.98,27.38,26.87,27.31,1342087.0,24.4785,24.8414,24.3787,24.7779,1342087.0
2018-09-12 09:40:00,27.31,27.4,27.12,27.12,825306.0,24.7779,24.8595,24.6055,24.6055,825306.0
2018-09-12 09:50:00,27.13,27.16,26.93,26.97,718622.0,24.6146,24.6418,24.4331,24.4694,718622.0
2018-09-12 10:00:00,26.97,27.09,26.96,27.01,555417.0,24.4694,24.5783,24.4603,24.5057,555417.0
2018-09-12 10:10:00,27.0,27.01,26.84,26.89,478046.0,24.4966,24.5057,24.3515,24.3968,478046.0
2018-09-12 10:20:00,26.89,26.9,26.73,26.82,522073.0,24.3968,24.4059,24.2517,24.3333,522073.0
2018-09-12 10:30:00,26.82,26.84,26.72,26.83,307535.0,24.3333,24.3515,24.2426,24.3424,307535.0
2018-09-12 10:40:00,26.82,26.89,26.77,26.78,254970.0,24.3333,24.3968,24.288,24.297,254970.0
2018-09-12 10:50:00,26.77,26.82,26.74,26.82,260842.0,24.288,24.3333,24.2607,24.3333,260842.0
2018-09-12 11:00:00,26.82,26.91,26.8,26.89,295579.0,24.3333,24.415,24.3152,24.3968,295579.0
2018-09-12 11:10:00,26.89,27.46,26.89,27.42,1257108.0,24.3968,24.914,24.3968,24.8777,1257108.0
2018-09-12 11:20:00,27.41,27.71,27.4,27.57,1291300.0,24.8686,25.1408,24.8595,25.0138,1291300.0
2018-09-12 11:30:00,27.57,27.69,27.37,27.4,844200.0,25.0138,25.1227,24.8323,24.8595,844200.0
2018-09-12 11:40:00,27.4,27.51,27.39,27.47,381264.0,24.8595,24.9593,24.8505,24.9231,381264.0
2018-09-12 11:50:00,27.48,27.48,27.31,27.41,459112.0,24.9321,24.9321,24.7779,24.8686,459112.0
2018-09-12 12:00:00,27.42,27.6,27.4,27.49,359064.0,24.8777,25.041,24.8595,24.9412,359064.0
2018-09-12 12:10:00,27.5,27.67,27.49,27.64,315637.0,24.9503,25.1045,24.9412,25.0773,315637.0
2018-09-12 12:20:00,27.65,27.73,27.56,27.64,595467.0,25.0864,25.1589,25.0047,25.0773,595467.0
2018-09-12 12:30:00,27.64,27.65,27.5,27.52,369026.0,25.0773,25.0864,24.9503,24.9684,369026.0
2018-09-12 12:40:00,27.52,27.6,27.51,27.55,193186.0,24.9684,25.041,24.9593,24.9956,193186.0
2018-09-12 12:50:00,27.55,27.65,27.55,27.6,208714.0,24.9956,25.0864,24.9956,25.041,208714.0
2018-09-12 13:00:00,27.6,27.65,27.57,27.59,211696.0,25.041,25.0864,25.0138,25.0319,211696.0
2018-09-12 13:10:00,27.59,27.59,27.5,27.55,212469.0,25.0319,25.0319,24.9503,24.9956,212469.0
2018-09-12 13:20:00,27.55,27.61,27.54,27.59,194454.0,24.9956,25.0501,24.9866,25.0319,194454.0
2018-09-12 13:30:00,27.59,27.63,27.57,27.58,168199.0,25.0319,25.0682,25.0138,25.0229,168199.0
2018-09-12 13:40:00,27.58,27.62,27.53,27.57,240183.0,25.0229,25.0591,24.9775,25.0138,240183.0
2018-09-12 13:50:00,27.57,27.61,27.56,27.6,157849.0,25.0138,25.0501,25.0047,25.041,157849.0
2018-09-12 14:00:00,27.6,27.67,27.56,27.6,326066.0,25.041,25.1045,25.0047,25.041,326066.0
2018-09-12 14:10:00,27.59,27.62,27.51,27.53,235054.0,25.0319,25.0591,24.9593,24.9775,235054.0
2018-09-12 14:20:00,27.52,27.58,27.51,27.53,180360.0,24.9684,25.0229,24.9593,24.9775,180360.0
2018-09-12 14:30:00,27.54,27.56,27.48,27.51,234480.0,24.9866,25.0047,24.9321,24.9593,234480.0
2018-09-12 14:40:00,27.51,27.55,27.48,27.52,186143.0,24.9593,24.9956,24.9321,24.9684,186143.0
2018-09-12 14:50:00,27.51,27.53,27.47,27.51,122403.0,24.9593,24.9775,24.9231,24.9593,122403.0
2018-09-12 15:00:00,27.51,27.58,27.5,27.56,190089.0,24.9593,25.0229,24.9503,25.0047,190089.0
2018-09-12 15:10:00,27.56,27.59,27.53,27.55,147503.0,25.0047,25.0319,24.9775,24.9956,147503.0
2018-09-12 15:20:00,27.55,27.58,27.52,27.57,242742.0,24.9956,25.0229,24.9684,25.0138,242742.0
2018-09-12 15:30:00,27.57,27.65,27.56,27.62,333065.0,25.0138,25.0864,25.0047,25.0591,333065.0
2018-09-12 15:40:00,27.62,27.62,27.55,27.61,529603.0,25.0591,25.0591,24.9956,25.0501,529603.0
2018-09-12 15:50:00,27.6,27.76,27.56,27.64,3077801.0,25.041,25.1862,25.0047,25.0773,3077801.0
2018-09-13 09:30:00,28.32,28.68,28.3,28.51,3340225.0,25.6942,26.0209,25.6761,25.8666,3340225.0
2018-09-13 09:40:00,28.51,28.94,28.47,28.85,2137011.0,25.8666,26.2568,25.8303,26.1751,2137011.0
2018-09-13 09:50:00,28.85,28.9,28.72,28.78,1243951.0,26.1751,26.2205,26.0572,26.1116,1243951.0
2018-09-13 10:00:00,28.78,29.02,28.73,28.93,1592829.0,26.1116,26.3293,26.0662,26.2477,1592829.0
2018-09-13 10:10:00,28.94,29.01,28.72,28.74,1155397.0,26.2568,26.3203,26.0572,26.0753,1155397.0
2018-09-13 10:20:00,28.74,28.75,28.57,28.62,1311514.0,26.0753,26.0844,25.9211,25.9664,1311514.0
2018-09-13 10:30:00,28.62,28.71,28.46,28.52,773762.0,25.9664,26.0481,25.8213,25.8757,773762.0
2018-09-13 10:40:00,28.52,28.64,28.45,28.58,497603.0,25.8757,25.9846,25.8122,25.9301,497603.0
2018-09-13 10:50:00,28.58,28.6,28.39,28.47,603404.0,25.9301,25.9483,25.7578,25.8303,603404.0
2018-09-13 11:00:00,28.48,28.57,28.41,28.54,378467.0,25.8394,25.9211,25.7759,25.8938,378467.0
2018-09-13 11:10:00,28.53,28.57,28.3,28.34,578096.0,25.8848,25.9211,25.6761,25.7124,578096.0
2018-09-13 11:20:00,28.34,28.43,28.29,28.36,347868.0,25.7124,25.794,25.667,25.7305,347868.0
2018-09-13 11:30:00,28.37,28.38,28.2,28.25,467607.0,25.7396,25.7487,25.5854,25.6307,467607.0
2018-09-13 11:40:00,28.24,28.27,28.2,28.24,166260.0,25.6217,25.6489,25.5854,25.6217,166260.0
2018-09-13 11:50:00,28.23,28.36,28.23,28.36,323849.0,25.6126,25.7305,25.6126,25.7305,323849.0
2018-09-13 12:00:00,28.36,28.41,28.17,28.2,446253.0,25.7305,25.7759,25.5582,25.5854,446253.0
2018-09-13 12:10:00,28.2,28.23,28.07,28.14,345878.0,25.5854,25.6126,25.4674,25.5309,345878.0
2018-09-13 12:20:00,28.15,28.17,28.11,28.15,237640.0,25.54,25.5582,25.5037,25.54,237640.0
2018-09-13 12:30:00,28.15,28.18,28.11,28.17,226680.0,25.54,25.5672,25.5037,25.5582,226680.0
2018-09-13 12:40:00,28.17,28.17,28.01,28.05,389455.0,25.5582,25.5582,25.413,25.4493,389455.0
2018-09-13 12:50:00,28.05,28.07,27.88,27.91,557558.0,25.4493,25.4674,25.295,25.3223,557558.0
2018-09-13 13:00:00,27.91,27.96,27.81,27.89,383954.0,25.3223,25.3676,25.2315,25.3041,383954.0
2018-09-13 13:10:00,27.89,27.91,27.77,27.8,261302.0,25.3041,25.3223,25.1952,25.2225,261302.0
2018-09-13 13:20:00,27.8,27.86,27.78,27.81,208759.0,25.2225,25.2769,25.2043,25.2315,208759.0
2018-09-13 13:30:00,27.81,27.92,27.81,27.92,225312.0,25.2315,25.3313,25.2315,25.3313,225312.0
2018-09-13 13:40:00,27.92,27.98,27.84,27.86,310880.0,25.3313,25.3858,25.2588,25.2769,310880.0
2018-09-13 13:50:00,27.86,27.91,27.8,27.91,204162.0,25.2769,25.3223,25.2225,25.3223,204162.0
2018-09-13 14:00:00,27.92,28.09,27.91,28.08,341306.0,25.3313,25.4856,25.3223,25.4765,341306.0
2018-09-13 14:10:00,28.09,28.1,27.89,27.92,376398.0,25.4856,25.4946,25.3041,25.3313,376398.0
2018-09-13 14:20:00,27.92,27.93,27.8,27.83,282152.0,25.3313,25.3404,25.2225,25.2497,282152.0
2018-09-13 14:30:00,27.83,27.86,27.79,27.83,283806.0,25.2497,25.2769,25.2134,25.2497,283806.0
2018-09-13 14:40:00,27.83,27.88,27.8,27.82,234537.0,25.2497,25.295,25.2225,25.2406,234537.0
2018-09-13 14:50:00,27.82,27.84,27.75,27.79,510842.0,25.2406,25.2588,25.1771,25.2134,510842.0
2018-09-13 15:00:00,27.79,27.83,27.75,27.76,354763.0,25.2134,25.2497,25.1771,25.1862,354763.0
2018-09-13 15:10:00,27.76,27.79,27.69,27.7,395320.0,25.1862,25.2134,25.1227,25.1317,395320.0
2018-09-13 15:20:00,27.7,27.79,27.69,27.74,272111.0,25.1317,25.2134,25.1227,25.168,272111.0
2018-09-13 15:30:00,27.74,27.77,27.67,27.67,433282.0,25.168,25.1952,25.1045,25.1045,433282.0
2018-09-13 15:40:00,27.68,27.69,27.55,27.68,930782.0,25.1136,25.1227,24.9956,25.1136,930782.0
2018-09-13 15:50:00,27.68,27.81,27.62,27.76,1497346.0,25.1136,25.2315,25.0591,25.1862,1497346.0
2018-09-14 09:30:00,27.91,28.03,27.8,27.89,942314.0,25.3223,25.4311,25.2225,25.3041,942314.0
2018-09-14 09:40:00,27.89,28.0,27.56,27.63,763450.0,25.3041,25.4039,25.0047,25.0682,763450.0
2018-09-14 09:50:00,27.63,27.7,27.43,27.59,710891.0,25.0682,25.1317,24.8868,25.0319,710891.0
2018-09-14 10:00:00,27.6,27.61,27.36,27.36,397058.0,25.041,25.0501,24.8233,24.8233,397058.0
2018-09-14 10:10:00,27.36,27.5,27.33,27.45,348405.0,24.8233,24.9503,24.796,24.9049,348405.0
2018-09-14 10:20:00,27.45,27.52,27.4,27.48,320140.0,24.9049,24.9684,24.8595,24.9321,320140.0
2018-09-14 10:30:00,27.48,27.53,27.47,27.5,211404.0,24.9321,24.9775,24.9231,24.9503,211404.0
2018-09-14 10:40:00,27.49,27.66,27.49,27.58,236668.0,24.9412,25.0954,24.9412,25.0229,236668.0
2018-09-14 10:50:00,27.59,27.69,27.53,27.68,228882.0,25.0319,25.1227,24.9775,25.1136,228882.0
2018-09-14 11:00:00,27.69,27.89,27.63,27.79,402661.0,25.1227,25.3041,25.0682,25.2134,402661.0
2018-09-14 11:10:00,27.79,27.8,27.67,27.73,280664.0,25.2134,25.2225,25.1045,25.1589,280664.0
2018-09-14 11:20:00,27.72,27.78,27.67,27.78,160856.0,25.1499,25.2043,25.1045,25.2043,160856.0
2018-09-14 11:30:00,27.78,27.8,27.71,27.77,201832.0,25.2043,25.2225,25.1408,25.1952,201832.0
2018-09-14 11:40:00,27.77,27.81,27.74,27.8,258724.0,25.1952,25.2315,25.168,25.2225,258724.0
2018-09-14 11:50:00,27.8,27.81,27.71,27.75,121036.0,25.2225,25.2315,25.1408,25.1771,121036.0
2018-09-14 12:00:00,27.75,27.75,27.34,27.43,799186.0,25.1771,25.1771,24.8051,24.8868,799186.0
2018-09-14 12:10:00,27.44,27.48,27.37,27.39,572179.0,24.8958,24.9321,24.8323,24.8505,572179.0
2018-09-14 12:20:00,27.39,27.44,27.3,27.33,291765.0,24.8505,24.8958,24.7688,24.796,291765.0
2018-09-14 12:30:00,27.33,27.35,27.3,27.34,259249.0,24.796,24.8142,24.7688,24.8051,259249.0
2018-09-14 12:40:00,27.34,27.38,27.31,27.31,396419.0,24.8051,24.8414,24.7779,24.7779,396419.0
2018-09-14 12:50:00,27.31,27.32,27.07,27.13,734053.0,24.7779,24.787,24.5601,24.6146,734053.0
2018-09-14 13:00:00,27.13,27.2,27.08,27.1,339688.0,24.6146,24.6781,24.5692,24.5874,339688.0
2018-09-14 13:10:00,27.09,27.18,27.04,27.17,425113.0,24.5783,24.6599,24.5329,24.6509,425113.0
2018-09-14 13:20:00,27.17,27.2,27.15,27.17,182995.0,24.6509,24.6781,24.6327,24.6509,182995.0
2018-09-14 13:30:00,27.17,27.23,27.16,27.22,212952.0,24.6509,24.7053,24.6418,24.6962,212952.0
2018-09-14 13:40:00,27.21,27.22,27.14,27.16,195943.0,24.6872,24.6962,24.6237,24.6418,195943.0
2018-09-14 13:50:00,27.16,27.21,27.15,27.17,295412.0,24.6418,24.6872,24.6327,24.6509,295412.0
2018-09-14 14:00:00,27.18,27.26,27.15,27.26,456211.0,24.6599,24.7325,24.6327,24.7325,456211.0
2018-09-14 14:10:00,27.26,27.29,27.23,27.28,155387.0,24.7325,24.7597,24.7053,24.7507,155387.0
2018-09-14 14:20:00,27.29,27.3,27.21,27.22,213137.0,24.7597,24.7688,24.6872,24.6962,213137.0
2018-09-14 14:30:00,27.21,27.23,27.15,27.16,339446.0,24.6872,24.7053,24.6327,24.6418,339446.0
2018-09-14 14:40:00,27.16,27.16,27.04,27.09,398204.0,24.6418,24.6418,24.5329,24.5783,398204.0
2018-09-14 14:50:00,27.09,27.14,27.07,27.13,178790.0,24.5783,24.6237,24.5601,24.6146,178790.0
2018-09-14 15:00:00,27.14,27.16,27.12,27.14,123505.0,24.6237,24.6418,24.6055,24.6237,123505.0
2018-09-14 15:10:00,27.14,27.16,27.13,27.14,130299.0,24.6237,24.6418,24.6146,24.6237,130299.0
2018-09-14 15:20:00,27.14,27.14,27.1,27.11,177708.0,24.6237,24.6237,24.5874,24.5964,177708.0
2018-09-14 15:30:00,27.1,27.11,27.08,27.1,269495.0,24.5874,24.5964,24.5692,24.5874,269495.0
2018-09-14 15:40:00,27.09,27.13,27.09,27.12,534185.0,24.5783,24.6146,24.5783,24.6055,534185.0
2018-09-14 15:50:00,27.12,27.18,27.1,27.1,1106627.0,24.6055,24.6599,24.5874,24.5874,1106627.0
2018-09-17 09:30:00,26.13,26.19,25.77,25.94,3540117.0,23.7073,23.7617,23.3807,23.5349,3540117.0
2018-09-17 09:40:00,25.94,25.99,25.76,25.87,1945942.0,23.5349,23.5803,23.3716,23.4714,1945942.0
2018-09-17 09:50:00,25.86,25.97,25.8,25.91,994367.0,23.4623,23.5621,23.4079,23.5077,994367.0
2018-09-17 10:00:00,25.92,25.95,25.53,25.64,1549906.0,23.5168,23.544,23.1629,23.2627,1549906.0
2018-09-17 10:10:00,25.65,25.8,25.64,25.69,1019744.0,23.2718,23.4079,23.2627,23.3081,1019744.0
2018-09-17 10:20:00,25.69,25.78,25.66,25.74,754066.0,23.3081,23.3897,23.2809,23.3535,754066.0
2018-09-17 10:30:00,25.74,25.74,25.54,25.63,891340.0,23.3535,23.3535,23.172,23.2537,891340.0
2018-09-17 10:40:00,25.62,25.73,25.41,25.43,1083689.0,23.2446,23.3444,23.0541,23.0722,1083689.0
2018-09-17 10:50:00,25.43,25.51,25.33,25.48,1327971.0,23.0722,23.1448,22.9815,23.1176,1327971.0
2018-09-17 11:00:00,25.48,25.52,25.4,25.48,1055524.0,23.1176,23.1539,23.045,23.1176,1055524.0
2018-09-17 11:10:00,25.47,25.65,25.47,25.65,534405.0,23.1085,23.2718,23.1085,23.2718,534405.0
2018-09-17 11:20:00,25.64,25.76,25.61,25.72,575600.0,23.2627,23.3716,23.2355,23.3353,575600.0
2018-09-17 11:30:00,25.72,25.89,25.71,25.85,802272.0,23.3353,23.4895,23.3262,23.4533,802272.0
2018-09-17 11:40:00,25.85,25.89,25.77,25.82,423718.0,23.4533,23.4895,23.3807,23.426,423718.0
2018-09-17 11:50:00,25.82,25.96,25.79,25.88,496139.0,23.426,23.5531,23.3988,23.4805,496139.0
2018-09-17 12:00:00,25.88,25.93,25.83,25.85,313006.0,23.4805,23.5258,23.4351,23.4533,313006.0
2018-09-17 12:10:00,25.86,25.88,25.84,25.88,218357.0,23.4623,23.4805,23.4442,23.4805,218357.0
2018-09-17 12:20:00,25.88,25.98,25.87,25.93,371510.0,23.4805,23.5712,23.4714,23.5258,371510.0
2018-09-17 12:30:00,25.94,25.95,25.9,25.91,205832.0,23.5349,23.544,23.4986,23.5077,205832.0
2018-09-17 12:40:00,25.91,25.92,25.84,25.86,330487.0,23.5077,23.5168,23.4442,23.4623,330487.0
2018-09-17 12:50:00,25.86,25.88,25.74,25.77,341876.0,23.4623,23.4805,23.3535,23.3807,341876.0
2018-09-17 13:00:00,25.76,25.86,25.72,25.73,351972.0,23.3716,23.4623,23.3353,23.3444,351972.0
2018-09-17 13:10:00,25.73,25.77,25.69,25.74,344945.0,23.3444,23.3807,23.3081,23.3535,344945.0
2018-09-17 13:20:00,25.73,25.75,25.69,25.73,213359.0,23.3444,23.3625,23.3081,23.3444,213359.0
2018-09-17 13:30:00,25.73,25.73,25.63,25.68,286297.0,23.3444,23.3444,23.2537,23.299,286297.0
2018-09-17 13:40:00,25.67,25.75,25.67,25.73,193486.0,23.2899,23.3625,23.2899,23.3444,193486.0
2018-09-17 13:50:00,25.74,25.82,25.71,25.78,183239.0,23.3535,23.426,23.3262,23.3897,183239.0
2018-09-17 14:00:00,25.77,25.8,25.73,25.76,150928.0,23.3807,23.4079,23.3444,23.3716,150928.0
2018-09-17 14:10:00,25.77,25.78,25.72,25.73,137579.0,23.3807,23.3897,23.3353,23.3444,137579.0
2018-09-17 14:20:00,25.72,25.74,25.68,25.7,159642.0,23.3353,23.3535,23.299,23.3172,159642.0
2018-09-17 14:30:00,25.7,25.73,25.67,25.71,170595.0,23.3172,23.3444,23.2899,23.3262,170595.0
2018-09-17 14:40:00,25.71,25.72,25.67,25.68,125420.0,23.3262,23.3353,23.2899,23.299,125420.0
2018-09-17 14:50:00,25.69,25.75,25.65,25.67,278621.0,23.3081,23.3625,23.2718,23.2899,278621.0
2018-09-17 15:00:00,25.67,25.74,25.66,25.71,325570.0,23.2899,23.3535,23.2809,23.3262,325570.0
2018-09-17 15:10:00,25.72,25.76,25.67,25.75,286882.0,23.3353,23.3716,23.2899,23.3625,286882.0
2018-09-17 15:20:00,25.75,25.75,25.68,25.73,301928.0,23.3625,23.3625,23.299,23.3444,301928.0
2018-09-17 15:30:00,25.73,25.76,25.68,25.72,511127.0,23.3444,23.3716,23.299,23.3353,511127.0
2018-09-17 15:40:00,25.72,25.78,25.68,25.75,684856.0,23.3353,23.3897,23.299,23.3625,684856.0
2018-09-17 15:50:00,25.75,25.79,25.66,25.72,1366937.0,23.3625,23.3988,23.2809,23.3353,1366937.0
2018-09-18 09:30:00,25.9,26.09,25.8,26.01,1267368.0,23.4986,23.671,23.4079,23.5984,1267368.0
2018-09-18 09:40:00,26.01,26.01,25.56,25.68,863292.0,23.5984,23.5984,23.1901,23.299,863292.0
2018-09-18 09:50:00,25.67,25.68,25.5,25.53,630571.0,23.2899,23.299,23.1357,23.1629,630571.0
2018-09-18 10:00:00,25.53,25.54,25.27,25.35,1084955.0,23.1629,23.172,22.927,22.9996,1084955.0
2018-09-18 10:10:00,25.35,25.68,25.35,25.68,709962.0,22.9996,23.299,22.9996,23.299,709962.0
2018-09-18 10:20:00,25.68,25.86,25.66,25.85,464896.0,23.299,23.4623,23.2809,23.4533,464896.0
2018-09-18 10:30:00,25.85,25.89,25.79,25.84,328539.0,23.4533,23.4895,23.3988,23.4442,328539.0
2018-09-18 10:40:00,25.84,25.94,25.78,25.84,348338.0,23.4442,23.5349,23.3897,23.4442,348338.0
2018-09-18 10:50:00,25.85,25.88,25.75,25.88,242523.0,23.4533,23.4805,23.3625,23.4805,242523.0
2018-09-18 11:00:00,25.88,25.9,25.73,25.75,258978.0,23.4805,23.4986,23.3444,23.3625,258978.0
2018-09-18 11:10:00,25.75,25.75,25.66,25.7,220055.0,23.3625,23.3625,23.2809,23.3172,220055.0
2018-09-18 11:20:00,25.7,25.7,25.58,25.65,368033.0,23.3172,23.3172,23.2083,23.2718,368033.0
2018-09-18 11:30:00,25.65,25.69,25.61,25.64,235309.0,23.2718,23.3081,23.2355,23.2627,235309.0
2018-09-18 11:40:00,25.64,25.64,25.52,25.55,292873.0,23.2627,23.2627,23.1539,23.1811,292873.0
2018-09-18 11:50:00,25.55,25.64,25.54,25.62,208087.0,23.1811,23.2627,23.172,23.2446,208087.0
2018-09-18 12:00:00,25.61,25.64,25.55,25.55,255203.0,23.2355,23.2627,23.1811,23.1811,255203.0
2018-09-18 12:10:00,25.55,25.58,25.5,25.53,268063.0,23.1811,23.2083,23.1357,23.1629,268063.0
2018-09-18 12:20:00,25.53,25.54,25.44,25.46,306228.0,23.1629,23.172,23.0813,23.0994,306228.0
2018-09-18 12:30:00,25.46,25.54,25.46,25.52,247140.0,23.0994,23.172,23.0994,23.1539,247140.0
2018-09-18 12:40:00,25.52,25.64,25.51,25.6,372367.0,23.1539,23.2627,23.1448,23.2264,372367.0
2018-09-18 12:50:00,25.6,25.7,25.6,25.67,219557.0,23.2264,23.3172,23.2264,23.2899,219557.0
2018-09-18 13:00:00,25.67,25.74,25.66,25.71,158319.0,23.2899,23.3535,23.2809,23.3262,158319.0
2018-09-18 13:10:00,25.71,25.83,25.69,25.82,242206.0,23.3262,23.4351,23.3081,23.426,242206.0
2018-09-18 13:20:00,25.82,25.87,25.73,25.77,230464.0,23.426,23.4714,23.3444,23.3807,230464.0
2018-09-18 13:30:00,25.76,25.79,25.7,25.73,213017.0,23.3716,23.3988,23.3172,23.3444,213017.0
2018-09-18 13:40:00,25.73,25.74,25.71,25.74,147650.0,23.3444,23.3535,23.3262,23.3535,147650.0
2018-09-18 13:50:00,25.74,25.75,25.71,25.72,134714.0,23.3535,23.3625,23.3262,23.3353,134714.0
2018-09-18 14:00:00,25.73,25.73,25.69,25.7,154174.0,23.3444,23.3444,23.3081,23.3172,154174.0
2018-09-18 14:10:00,25.7,25.73,25.66,25.66,183213.0,23.3172,23.3444,23.2809,23.2809,183213.0
2018-09-18 14:20:00,25.66,25.73,25.66,25.71,134153.0,23.2809,23.3444,23.2809,23.3262,134153.0
2018-09-18 14:30:00,25.71,25.71,25.68,25.7,111795.0,23.3262,23.3262,23.299,23.3172,111795.0
2018-09-18 14:40:00,25.69,25.7,25.67,25.69,115627.0,23.3081,23.3172,23.2899,23.3081,115627.0
2018-09-18 14:50:00,25.68,25.69,25.66,25.67,161948.0,23.299,23.3081,23.2809,23.2899,161948.0
2018-09-18 15:00:00,25.67,25.69,25.66,25.67,218181.0,23.2899,23.3081,23.2809,23.2899,218181.0
2018-09-18 15:10:00,25.67,25.68,25.61,25.63,200850.0,23.2899,23.299,23.2355,23.2537,200850.0
2018-09-18 15:20:00,25.63,25.73,25.62,25.72,254661.0,23.2537,23.3444,23.2446,23.3353,254661.0
2018-09-18 15:30:00,25.73,25.74,25.68,25.74,252737.0,23.3444,23.3535,23.299,23.3535,252737.0
2018-09-18 15:40:00,25.74,25.77,25.72,25.74,316184.0,23.3535,23.3807,23.3353,23.3535,316184.0
2018-09-18 15:50:00,25.73,25.77,25.73,25.75,822971.0,23.3444,23.3807,23.3444,23.3625,822971.0
2018-09-19 09:30:00,26.12,26.65,26.12,26.28,1348262.0,23.6982,24.1791,23.6982,23.8434,1348262.0
2018-09-19 09:40:00,26.28,26.61,26.21,26.59,748873.0,23.8434,24.1428,23.7799,24.1246,748873.0
2018-09-19 09:50:00,26.58,26.58,26.44,26.55,419765.0,24.1156,24.1156,23.9886,24.0884,419765.0
2018-09-19 10:00:00,26.55,26.65,26.42,26.42,407763.0,24.0884,24.1791,23.9704,23.9704,407763.0
2018-09-19 10:10:00,26.43,26.44,26.25,26.25,293654.0,23.9795,23.9886,23.8162,23.8162,293654.0
2018-09-19 10:20:00,26.25,26.38,26.24,26.33,400625.0,23.8162,23.9341,23.8071,23.8888,400625.0
2018-09-19 10:30:00,26.32,26.48,26.31,26.42,230908.0,23.8797,24.0248,23.8706,23.9704,230908.0
2018-09-19 10:40:00,26.43,26.5,26.38,26.45,162082.0,23.9795,24.043,23.9341,23.9976,162082.0
2018-09-19 10:50:00,26.45,26.45,26.35,26.41,235339.0,23.9976,23.9976,23.9069,23.9613,235339.0
2018-09-19 11:00:00,26.41,26.5,26.38,26.49,240059.0,23.9613,24.043,23.9341,24.0339,240059.0
2018-09-19 11:10:00,26.5,26.74,26.46,26.67,623363.0,24.043,24.2607,24.0067,24.1972,623363.0
2018-09-19 11:20:00,26.68,26.74,26.56,26.58,399551.0,24.2063,24.2607,24.0974,24.1156,399551.0
2018-09-19 11:30:00,26.58,26.66,26.53,26.62,390996.0,24.1156,24.1882,24.0702,24.1519,390996.0
2018-09-19 11:40:00,26.62,26.72,26.62,26.65,240587.0,24.1519,24.2426,24.1519,24.1791,240587.0
2018-09-19 11:50:00,26.64,26.76,26.64,26.76,325678.0,24.17,24.2789,24.17,24.2789,325678.0
2018-09-19 12:00:00,26.76,26.81,26.74,26.79,372653.0,24.2789,24.3242,24.2607,24.3061,372653.0
2018-09-19 12:10:00,26.8,26.82,26.77,26.8,257087.0,24.3152,24.3333,24.288,24.3152,257087.0
2018-09-19 12:20:00,26.8,26.86,26.77,26.79,498293.0,24.3152,24.3696,24.288,24.3061,498293.0
2018-09-19 12:30:00,26.78,26.82,26.69,26.71,274946.0,24.297,24.3333,24.2154,24.2335,274946.0
2018-09-19 12:40:00,26.71,26.74,26.65,26.67,241418.0,24.2335,24.2607,24.1791,24.1972,241418.0
2018-09-19 12:50:00,26.67,26.7,26.64,26.66,182276.0,24.1972,24.2244,24.17,24.1882,182276.0
2018-09-19 13:00:00,26.66,26.8,26.64,26.8,365598.0,24.1882,24.3152,24.17,24.3152,365598.0
2018-09-19 13:10:00,26.8,26.88,26.78,26.84,229265.0,24.3152,24.3878,24.297,24.3515,229265.0
2018-09-19 13:20:00,26.85,26.87,26.81,26.83,179989.0,24.3605,24.3787,24.3242,24.3424,179989.0
2018-09-19 13:30:00,26.83,26.88,26.82,26.86,187029.0,24.3424,24.3878,24.3333,24.3696,187029.0
2018-09-19 13:40:00,26.87,26.88,26.81,26.82,182224.0,24.3787,24.3878,24.3242,24.3333,182224.0
2018-09-19 13:50:00,26.83,26.95,26.82,26.94,263637.0,24.3424,24.4513,24.3333,24.4422,263637.0
2018-09-19 14:00:00,26.94,26.99,26.92,26.98,232641.0,24.4422,24.4876,24.4241,24.4785,232641.0
2018-09-19 14:10:00,26.98,27.07,26.97,27.01,535420.0,24.4785,24.5601,24.4694,24.5057,535420.0
2018-09-19 14:20:00,27.01,27.11,27.01,27.03,195448.0,24.5057,24.5964,24.5057,24.5239,195448.0
2018-09-19 14:30:00,27.03,27.05,26.97,26.99,171816.0,24.5239,24.542,24.4694,24.4876,171816.0
2018-09-19 14:40:00,26.98,27.0,26.95,26.95,164696.0,24.4785,24.4966,24.4513,24.4513,164696.0
2018-09-19 14:50:00,26.96,26.97,26.83,26.84,203467.0,24.4603,24.4694,24.3424,24.3515,203467.0
2018-09-19 15:00:00,26.84,26.89,26.84,26.85,288384.0,24.3515,24.3968,24.3515,24.3605,288384.0
2018-09-19 15:10:00,26.84,26.91,26.83,26.89,179531.0,24.3515,24.415,24.3424,24.3968,179531.0
2018-09-19 15:20:00,26.89,26.94,26.87,26.92,247100.0,24.3968,24.4422,24.3787,24.4241,247100.0
2018-09-19 15:30:00,26.92,26.94,26.91,26.94,278551.0,24.4241,24.4422,24.415,24.4422,278551.0
2018-09-19 15:40:00,26.94,26.98,26.93,26.96,420292.0,24.4422,24.4785,24.4331,24.4603,420292.0
2018-09-19 15:50:00,26.96,26.99,26.9,26.93,1176818.0,24.4603,24.4876,24.4059,24.4331,1176818.0
2018-09-20 09:30:00,27.19,27.27,26.77,26.79,1423402.0,24.669,24.7416,24.288,24.3061,1423402.0
2018-09-20 09:40:00,26.79,27.12,26.76,27.04,613818.0,24.3061,24.6055,24.2789,24.5329,613818.0
2018-09-20 09:50:00,27.05,27.11,26.71,26.86,1115109.0,24.542,24.5964,24.2335,24.3696,1115109.0
2018-09-20 10:00:00,26.87,27.27,26.76,27.19,1051558.0,24.3787,24.7416,24.2789,24.669,1051558.0
2018-09-20 10:10:00,27.19,27.19,27.03,27.06,394854.0,24.669,24.669,24.5239,24.5511,394854.0
2018-09-20 10:20:00,27.05,27.14,26.9,26.94,389619.0,24.542,24.6237,24.4059,24.4422,389619.0
2018-09-20 10:30:00,26.94,26.98,26.84,26.95,346161.0,24.4422,24.4785,24.3515,24.4513,346161.0
2018-09-20 10:40:00,26.95,26.99,26.8,26.8,449355.0,24.4513,24.4876,24.3152,24.3152,449355.0
2018-09-20 10:50:00,26.8,26.83,26.65,26.72,481334.0,24.3152,24.3424,24.1791,24.2426,481334.0
2018-09-20 11:00:00,26.73,26.84,26.72,26.82,232463.0,24.2517,24.3515,24.2426,24.3333,232463.0
2018-09-20 11:10:00,26.81,26.85,26.78,26.85,221429.0,24.3242,24.3605,24.297,24.3605,221429.0
2018-09-20 11:20:00,26.85,26.9,26.79,26.82,282775.0,24.3605,24.4059,24.3061,24.3333,282775.0
2018-09-20 11:30:00,26.82,26.92,26.78,26.91,206549.0,24.3333,24.4241,24.297,24.415,206549.0
2018-09-20 11:40:00,26.91,26.99,26.9,26.96,191733.0,24.415,24.4876,24.4059,24.4603,191733.0
2018-09-20 11:50:00,26.96,26.98,26.91,26.95,202838.0,24.4603,24.4785,24.415,24.4513,202838.0
2018-09-20 12:00:00,26.95,26.97,26.89,26.89,169775.0,24.4513,24.4694,24.3968,24.3968,169775.0
2018-09-20 12:10:00,26.89,26.94,26.84,26.88,168739.0,24.3968,24.4422,24.3515,24.3878,168739.0
2018-09-20 12:20:00,26.89,26.89,26.83,26.84,122746.0,24.3968,24.3968,24.3424,24.3515,122746.0
2018-09-20 12:30:00,26.84,26.9,26.81,26.89,191196.0,24.3515,24.4059,24.3242,24.3968,191196.0
2018-09-20 12:40:00,26.89,26.95,26.84,26.93,174868.0,24.3968,24.4513,24.3515,24.4331,174868.0
2018-09-20 12:50:00,26.93,26.98,26.93,26.96,131768.0,24.4331,24.4785,24.4331,24.4603,131768.0
2018-09-20 13:00:00,26.96,27.03,26.96,27.0,267475.0,24.4603,24.5239,24.4603,24.4966,267475.0
2018-09-20 13:10:00,26.99,27.04,26.97,27.04,203985.0,24.4876,24.5329,24.4694,24.5329,203985.0
2018-09-20 13:20:00,27.04,27.08,27.03,27.05,118417.0,24.5329,24.5692,24.5239,24.542,118417.0
2018-09-20 13:30:00,27.05,27.13,27.05,27.13,226526.0,24.542,24.6146,24.542,24.6146,226526.0
2018-09-20 13:40:00,27.12,27.19,27.09,27.14,223197.0,24.6055,24.669,24.5783,24.6237,223197.0
2018-09-20 13:50:00,27.14,27.16,27.1,27.15,102526.0,24.6237,24.6418,24.5874,24.6327,102526.0
2018-09-20 14:00:00,27.14,27.14,27.04,27.04,130509.0,24.6237,24.6237,24.5329,24.5329,130509.0
2018-09-20 14:10:00,27.04,27.06,27.0,27.02,150968.0,24.5329,24.5511,24.4966,24.5148,150968.0
2018-09-20 14:20:00,27.02,27.02,26.99,26.99,102770.0,24.5148,24.5148,24.4876,24.4876,102770.0
2018-09-20 14:30:00,26.99,27.0,26.94,26.94,157280.0,24.4876,24.4966,24.4422,24.4422,157280.0
2018-09-20 14:40:00,26.93,26.94,26.88,26.88,274726.0,24.4331,24.4422,24.3878,24.3878,274726.0
2018-09-20 14:50:00,26.88,26.96,26.87,26.96,178511.0,24.3878,24.4603,24.3787,24.4603,178511.0
2018-09-20 15:00:00,26.96,26.98,26.95,26.96,123504.0,24.4603,24.4785,24.4513,24.4603,123504.0
2018-09-20 15:10:00,26.96,26.98,26.9,26.91,250664.0,24.4603,24.4785,24.4059,24.415,250664.0
2018-09-20 15:20:00,26.9,26.94,26.9,26.92,155159.0,24.4059,24.4422,24.4059,24.4241,155159.0
2018-09-20 15:30:00,26.92,26.92,26.9,26.91,198337.0,24.4241,24.4241,24.4059,24.415,198337.0
2018-09-20 15:40:00,26.9,26.93,26.87,26.89,374335.0,24.4059,24.4331,24.3787,24.3968,374335.0
2018-09-20 15:50:00,26.89,26.95,26.89,26.93,1013172.0,24.3968,24.4513,24.3968,24.4331,1013172.0
2018-09-21 09:30:00,27.31,27.35,26.9,27.03,1502882.0,24.7779,24.8142,24.4059,24.5239,1502882.0
2018-09-21 09:40:00,27.03,27.03,26.82,26.89,492247.0,24.5239,24.5239,24.3333,24.3968,492247.0
2018-09-21 09:50:00,26.9,26.97,26.81,26.88,521050.0,24.4059,24.4694,24.3242,24.3878,521050.0
2018-09-21 10:00:00,26.87,26.94,26.84,26.89,293718.0,24.3787,24.4422,24.3515,24.3968,293718.0
2018-09-21 10:10:00,26.88,26.9,26.74,26.75,404677.0,24.3878,24.4059,24.2607,24.2698,404677.0
2018-09-21 10:20:00,26.75,26.76,26.65,26.69,574159.0,24.2698,24.2789,24.1791,24.2154,574159.0
2018-09-21 10:30:00,26.68,26.68,26.51,26.52,530335.0,24.2063,24.2063,24.0521,24.0611,530335.0
2018-09-21 10:40:00,26.53,26.54,26.37,26.41,674955.0,24.0702,24.0793,23.925,23.9613,674955.0
2018-09-21 10:50:00,26.41,26.5,26.33,26.36,513940.0,23.9613,24.043,23.8888,23.916,513940.0
2018-09-21 11:00:00,26.37,26.46,26.32,26.46,274094.0,23.925,24.0067,23.8797,24.0067,274094.0
2018-09-21 11:10:00,26.45,26.5,26.43,26.44,337370.0,23.9976,24.043,23.9795,23.9886,337370.0
2018-09-21 11:20:00,26.45,26.54,26.43,26.52,261478.0,23.9976,24.0793,23.9795,24.0611,261478.0
2018-09-21 11:30:00,26.53,26.53,26.47,26.48,212951.0,24.0702,24.0702,24.0158,24.0248,212951.0
2018-09-21 11:40:00,26.49,26.49,26.46,26.48,174984.0,24.0339,24.0339,24.0067,24.0248,174984.0
2018-09-21 11:50:00,26.48,26.5,26.43,26.45,225923.0,24.0248,24.043,23.9795,23.9976,225923.0
2018-09-21 12:00:00,26.44,26.44,26.38,26.39,145034.0,23.9886,23.9886,23.9341,23.9432,145034.0
2018-09-21 12:10:00,26.4,26.42,26.38,26.42,116445.0,23.9523,23.9704,23.9341,23.9704,116445.0
2018-09-21 12:20:00,26.42,26.51,26.41,26.49,380122.0,23.9704,24.0521,23.9613,24.0339,380122.0
2018-09-21 12:30:00,26.49,26.51,26.47,26.5,183201.0,24.0339,24.0521,24.0158,24.043,183201.0
2018-09-21 12:40:00,26.5,26.5,26.41,26.45,160830.0,24.043,24.043,23.9613,23.9976,160830.0
2018-09-21 12:50:00,26.45,26.45,26.35,26.36,176900.0,23.9976,23.9976,23.9069,23.916,176900.0
2018-09-21 13:00:00,26.36,26.36,26.26,26.28,292271.0,23.916,23.916,23.8252,23.8434,292271.0
2018-09-21 13:10:00,26.29,26.37,26.26,26.37,263038.0,23.8525,23.925,23.8252,23.925,263038.0
2018-09-21 13:20:00,26.37,26.37,26.32,26.33,104911.0,23.925,23.925,23.8797,23.8888,104911.0
2018-09-21 13:30:00,26.33,26.36,26.31,26.33,94455.0,23.8888,23.916,23.8706,23.8888,94455.0
2018-09-21 13:40:00,26.33,26.33,26.27,26.28,162549.0,23.8888,23.8888,23.8343,23.8434,162549.0
2018-09-21 13:50:00,26.28,26.28,26.25,26.27,153150.0,23.8434,23.8434,23.8162,23.8343,153150.0
2018-09-21 14:00:00,26.27,26.32,26.25,26.3,134879.0,23.8343,23.8797,23.8162,23.8615,134879.0
2018-09-21 14:10:00,26.31,26.32,26.25,26.27,129617.0,23.8706,23.8797,23.8162,23.8343,129617.0
2018-09-21 14:20:00,26.27,26.29,26.25,26.28,103573.0,23.8343,23.8525,23.8162,23.8434,103573.0
2018-09-21 14:30:00,26.28,26.3,26.27,26.3,91095.0,23.8434,23.8615,23.8343,23.8615,91095.0
2018-09-21 14:40:00,26.3,26.31,26.27,26.29,153514.0,23.8615,23.8706,23.8343,23.8525,153514.0
2018-09-21 14:50:00,26.29,26.33,26.29,26.3,120573.0,23.8525,23.8888,23.8525,23.8615,120573.0
2018-09-21 15:00:00,26.31,26.36,26.3,26.35,131717.0,23.8706,23.916,23.8615,23.9069,131717.0
2018-09-21 15:10:00,26.35,26.39,26.34,26.39,163284.0,23.9069,23.9432,23.8978,23.9432,163284.0
2018-09-21 15:20:00,26.38,26.4,26.32,26.35,245588.0,23.9341,23.9523,23.8797,23.9069,245588.0
2018-09-21 15:30:00,26.34,26.36,26.29,26.33,259951.0,23.8978,23.916,23.8525,23.8888,259951.0
2018-09-21 15:40:00,26.34,26.41,26.32,26.38,347194.0,23.8978,23.9613,23.8797,23.9341,347194.0
2018-09-21 15:50:00,26.38,26.51,26.38,26.49,1144977.0,23.9341,24.0521,23.9341,24.0339,1144977.0
2018-09-24 09:30:00,25.06,25.53,24.91,25.41,3185454.0,22.7365,23.1629,22.6004,23.0541,3185454.0
2018-09-24 09:40:00,25.4,25.45,25.22,25.24,947091.0,23.045,23.0903,22.8817,22.8998,947091.0
2018-09-24 09:50:00,25.24,25.45,25.22,25.25,890916.0,22.8998,23.0903,22.8817,22.9089,890916.0
2018-09-24 10:00:00,25.24,25.48,25.24,25.37,591600.0,22.8998,23.1176,22.8998,23.0178,591600.0
2018-09-24 10:10:00,25.36,25.39,25.22,25.23,582993.0,23.0087,23.0359,22.8817,22.8907,582993.0
2018-09-24 10:20:00,25.22,25.26,25.14,25.2,732451.0,22.8817,22.918,22.8091,22.8635,732451.0
2018-09-24 10:30:00,25.2,25.46,25.15,25.4,781773.0,22.8635,23.0994,22.8182,23.045,781773.0
2018-09-24 10:40:00,25.41,25.51,25.31,25.42,521198.0,23.0541,23.1448,22.9633,23.0631,521198.0
2018-09-24 10:50:00,25.42,25.45,25.35,25.41,331106.0,23.0631,23.0903,22.9996,23.0541,331106.0
2018-09-24 11:00:00,25.41,25.44,25.22,25.23,221540.0,23.0541,23.0813,22.8817,22.8907,221540.0
2018-09-24 11:10:00,25.22,25.27,25.16,25.27,424072.0,22.8817,22.927,22.8272,22.927,424072.0
2018-09-24 11:20:00,25.27,25.36,25.26,25.33,340562.0,22.927,23.0087,22.918,22.9815,340562.0
2018-09-24 11:30:00,25.32,25.36,25.29,25.3,240849.0,22.9724,23.0087,22.9452,22.9543,240849.0
2018-09-24 11:40:00,25.3,25.31,25.21,25.26,278051.0,22.9543,22.9633,22.8726,22.918,278051.0
2018-09-24 11:50:00,25.25,25.35,25.25,25.3,256598.0,22.9089,22.9996,22.9089,22.9543,256598.0
2018-09-24 12:00:00,25.3,25.31,25.07,25.13,553606.0,22.9543,22.9633,22.7456,22.8,553606.0
2018-09-24 12:10:00,25.13,25.15,25.11,25.14,152444.0,22.8,22.8182,22.7819,22.8091,152444.0
2018-09-24 12:20:00,25.14,25.17,25.02,25.03,400437.0,22.8091,22.8363,22.7002,22.7093,400437.0
2018-09-24 12:30:00,25.02,25.05,25.0,25.03,587154.0,22.7002,22.7274,22.6821,22.7093,587154.0
2018-09-24 12:40:00,25.03,25.04,24.93,24.94,1625260.0,22.7093,22.7184,22.6186,22.6276,1625260.0
2018-09-24 12:50:00,24.94,24.94,24.7,24.77,1261872.0,22.6276,22.6276,22.4099,22.4734,1261872.0
2018-09-24 13:00:00,24.77,24.78,24.65,24.66,985566.0,22.4734,22.4825,22.3645,22.3736,985566.0
2018-09-24 13:10:00,24.66,24.84,24.58,24.83,1178445.0,22.3736,22.5369,22.301,22.5278,1178445.0
2018-09-24 13:20:00,24.83,24.87,24.7,24.74,513211.0,22.5278,22.5641,22.4099,22.4462,513211.0
2018-09-24 13:30:00,24.74,24.83,24.73,24.83,214294.0,22.4462,22.5278,22.4371,22.5278,214294.0
2018-09-24 13:40:00,24.83,24.87,24.78,24.79,272386.0,22.5278,22.5641,22.4825,22.4915,272386.0
2018-09-24 13:50:00,24.78,24.87,24.76,24.85,275250.0,22.4825,22.5641,22.4643,22.546,275250.0
2018-09-24 14:00:00,24.85,24.88,24.76,24.77,332479.0,22.546,22.5732,22.4643,22.4734,332479.0
2018-09-24 14:10:00,24.77,24.77,24.67,24.67,535157.0,22.4734,22.4734,22.3827,22.3827,535157.0
2018-09-24 14:20:00,24.68,24.68,24.6,24.68,592246.0,22.3917,22.3917,22.3192,22.3917,592246.0
2018-09-24 14:30:00,24.68,24.68,24.61,24.68,612884.0,22.3917,22.3917,22.3282,22.3917,612884.0
2018-09-24 14:40:00,24.68,24.69,24.64,24.64,347504.0,22.3917,22.4008,22.3554,22.3554,347504.0
2018-09-24 14:50:00,24.64,24.65,24.58,24.58,517035.0,22.3554,22.3645,22.301,22.301,517035.0
2018-09-24 15:00:00,24.58,24.61,24.49,24.51,1553397.0,22.301,22.3282,22.2194,22.2375,1553397.0
2018-09-24 15:10:00,24.51,24.52,24.4,24.41,1188163.0,22.2375,22.2466,22.1377,22.1468,1188163.0
2018-09-24 15:20:00,24.41,24.47,24.38,24.42,846666.0,22.1468,22.2012,22.1196,22.1558,846666.0
2018-09-24 15:30:00,24.42,24.49,24.41,24.48,1009425.0,22.1558,22.2194,22.1468,22.2103,1009425.0
2018-09-24 15:40:00,24.48,24.48,24.4,24.47,1425674.0,22.2103,22.2103,22.1377,22.2012,1425674.0
2018-09-24 15:50:00,24.46,24.59,24.46,24.51,3062486.0,22.1921,22.3101,22.1921,22.2375,3062486.0
2018-09-25 09:30:00,24.8,24.84,24.54,24.8,1793627.0,22.5006,22.5369,22.2647,22.5006,1793627.0
2018-09-25 09:40:00,24.79,24.8,24.59,24.63,878972.0,22.4915,22.5006,22.3101,22.3464,878972.0
2018-09-25 09:50:00,24.63,24.67,24.53,24.59,829649.0,22.3464,22.3827,22.2556,22.3101,829649.0
2018-09-25 10:00:00,24.59,24.65,24.53,24.54,501521.0,22.3101,22.3645,22.2556,22.2647,501521.0
2018-09-25 10:10:00,24.54,24.62,24.5,24.61,507646.0,22.2647,22.3373,22.2284,22.3282,507646.0
2018-09-25 10:20:00,24.61,24.62,24.43,24.45,838253.0,22.3282,22.3373,22.1649,22.1831,838253.0
2018-09-25 10:30:00,24.46,24.51,24.4,24.49,494832.0,22.1921,22.2375,22.1377,22.2194,494832.0
2018-09-25 10:40:00,24.5,24.58,24.48,24.57,605184.0,22.2284,22.301,22.2103,22.2919,605184.0
2018-09-25 10:50:00,24.57,24.71,24.55,24.64,776283.0,22.2919,22.419,22.2738,22.3554,776283.0
2018-09-25 11:00:00,24.64,24.79,24.62,24.77,799107.0,22.3554,22.4915,22.3373,22.4734,799107.0
2018-09-25 11:10:00,24.77,24.78,24.68,24.69,392659.0,22.4734,22.4825,22.3917,22.4008,392659.0
2018-09-25 11:20:00,24.69,24.73,24.64,24.67,339437.0,22.4008,22.4371,22.3554,22.3827,339437.0
2018-09-25 11:30:00,24.67,24.71,24.64,24.64,223705.0,22.3827,22.419,22.3554,22.3554,223705.0
2018-09-25 11:40:00,24.64,24.64,24.52,24.53,510521.0,22.3554,22.3554,22.2466,22.2556,510521.0
2018-09-25 11:50:00,24.53,24.55,24.48,24.55,338071.0,22.2556,22.2738,22.2103,22.2738,338071.0
2018-09-25 12:00:00,24.55,24.59,24.54,24.56,210134.0,22.2738,22.3101,22.2647,22.2829,210134.0
2018-09-25 12:10:00,24.57,24.57,24.51,24.55,147583.0,22.2919,22.2919,22.2375,22.2738,147583.0
2018-09-25 12:20:00,24.55,24.58,24.46,24.48,364751.0,22.2738,22.301,22.1921,22.2103,364751.0
2018-09-25 12:30:00,24.48,24.49,24.41,24.43,182861.0,22.2103,22.2194,22.1468,22.1649,182861.0
2018-09-25 12:40:00,24.43,24.45,24.41,24.41,212845.0,22.1649,22.1831,22.1468,22.1468,212845.0
2018-09-25 12:50:00,24.42,24.46,24.41,24.45,164150.0,22.1558,22.1921,22.1468,22.1831,164150.0
2018-09-25 13:00:00,24.45,24.55,24.44,24.53,253670.0,22.1831,22.2738,22.174,22.2556,253670.0
2018-09-25 13:10:00,24.54,24.54,24.47,24.48,300212.0,22.2647,22.2647,22.2012,22.2103,300212.0
2018-09-25 13:20:00,24.48,24.5,24.45,24.47,149773.0,22.2103,22.2284,22.1831,22.2012,149773.0
2018-09-25 13:30:00,24.48,24.51,24.45,24.51,142631.0,22.2103,22.2375,22.1831,22.2375,142631.0
2018-09-25 13:40:00,24.5,24.51,24.43,24.46,264152.0,22.2284,22.2375,22.1649,22.1921,264152.0
2018-09-25 13:50:00,24.46,24.48,24.43,24.45,124304.0,22.1921,22.2103,22.1649,22.1831,124304.0
2018-09-25 14:00:00,24.44,24.46,24.42,24.46,193696.0,22.174,22.1921,22.1558,22.1921,193696.0
2018-09-25 14:10:00,24.45,24.56,24.45,24.54,412440.0,22.1831,22.2829,22.1831,22.2647,412440.0
2018-09-25 14:20:00,24.55,24.6,24.54,24.6,351991.0,22.2738,22.3192,22.2647,22.3192,351991.0
2018-09-25 14:30:00,24.59,24.6,24.56,24.57,316572.0,22.3101,22.3192,22.2829,22.2919,316572.0
2018-09-25 14:40:00,24.57,24.58,24.54,24.57,301437.0,22.2919,22.301,22.2647,22.2919,301437.0
2018-09-25 14:50:00,24.58,24.61,24.57,24.58,279791.0,22.301,22.3282,22.2919,22.301,279791.0
2018-09-25 15:00:00,24.58,24.6,24.55,24.59,189056.0,22.301,22.3192,22.2738,22.3101,189056.0
2018-09-25 15:10:00,24.6,24.62,24.58,24.61,436112.0,22.3192,22.3373,22.301,22.3282,436112.0
2018-09-25 15:20:00,24.6,24.61,24.57,24.58,247187.0,22.3192,22.3282,22.2919,22.301,247187.0
2018-09-25 15:30:00,24.58,24.61,24.57,24.59,267015.0,22.301,22.3282,22.2919,22.3101,267015.0
2018-09-25 15:40:00,24.59,24.63,24.56,24.56,1206827.0,22.3101,22.3464,22.2829,22.2829,1206827.0
2018-09-25 15:50:00,24.56,24.57,24.52,24.54,1102015.0,22.2829,22.2919,22.2466,22.2647,1102015.0
2018-09-26 09:30:00,24.74,25.36,24.66,25.32,2246067.0,22.4462,23.0087,22.3736,22.9724,2246067.0
2018-09-26 09:40:00,25.32,25.86,25.3,25.71,2624532.0,22.9724,23.4623,22.9543,23.3262,2624532.0
2018-09-26 09:50:00,25.7,25.75,25.43,25.45,2257325.0,23.3172,23.3625,23.0722,23.0903,2257325.0
2018-09-26 10:00:00,25.43,25.57,25.38,25.54,1201904.0,23.0722,23.1992,23.0268,23.172,1201904.0
2018-09-26 10:10:00,25.54,25.66,25.47,25.64,1053362.0,23.172,23.2809,23.1085,23.2627,1053362.0
2018-09-26 10:20:00,25.64,25.66,25.49,25.59,534766.0,23.2627,23.2809,23.1266,23.2174,534766.0
2018-09-26 10:30:00,25.59,25.62,25.46,25.51,439718.0,23.2174,23.2446,23.0994,23.1448,439718.0
2018-09-26 10:40:00,25.51,25.55,25.49,25.5,544325.0,23.1448,23.1811,23.1266,23.1357,544325.0
2018-09-26 10:50:00,25.51,25.58,25.47,25.51,593373.0,23.1448,23.2083,23.1085,23.1448,593373.0
2018-09-26 11:00:00,25.51,25.65,25.49,25.62,625578.0,23.1448,23.2718,23.1266,23.2446,625578.0
2018-09-26 11:10:00,25.62,25.77,25.6,25.68,717775.0,23.2446,23.3807,23.2264,23.299,717775.0
2018-09-26 11:20:00,25.69,25.83,25.67,25.8,907426.0,23.3081,23.4351,23.2899,23.4079,907426.0
2018-09-26 11:30:00,25.79,25.81,25.7,25.71,433863.0,23.3988,23.417,23.3172,23.3262,433863.0
2018-09-26 11:40:00,25.71,25.75,25.65,25.68,328202.0,23.3262,23.3625,23.2718,23.299,328202.0
2018-09-26 11:50:00,25.68,25.77,25.65,25.73,543260.0,23.299,23.3807,23.2718,23.3444,543260.0
2018-09-26 12:00:00,25.73,25.81,25.71,25.73,576959.0,23.3444,23.417,23.3262,23.3444,576959.0
2018-09-26 12:10:00,25.72,25.8,25.71,25.75,373713.0,23.3353,23.4079,23.3262,23.3625,373713.0
2018-09-26 12:20:00,25.75,25.8,25.71,25.79,435430.0,23.3625,23.4079,23.3262,23.3988,435430.0
2018-09-26 12:30:00,25.79,25.83,25.72,25.75,507378.0,23.3988,23.4351,23.3353,23.3625,507378.0
2018-09-26 12:40:00,25.75,25.78,25.72,25.73,571188.0,23.3625,23.3897,23.3353,23.3444,571188.0
2018-09-26 12:50:00,25.72,25.73,25.65,25.67,385084.0,23.3353,23.3444,23.2718,23.2899,385084.0
2018-09-26 13:00:00,25.67,25.67,25.52,25.52,390677.0,23.2899,23.2899,23.1539,23.1539,390677.0
2018-09-26 13:10:00,25.51,25.57,25.5,25.55,261052.0,23.1448,23.1992,23.1357,23.1811,261052.0
2018-09-26 13:20:00,25.55,25.56,25.5,25.51,188716.0,23.1811,23.1901,23.1357,23.1448,188716.0
2018-09-26 13:30:00,25.51,25.55,25.49,25.5,552635.0,23.1448,23.1811,23.1266,23.1357,552635.0
2018-09-26 13:40:00,25.49,25.5,25.43,25.44,957309.0,23.1266,23.1357,23.0722,23.0813,957309.0
2018-09-26 13:50:00,25.45,25.45,25.35,25.36,506397.0,23.0903,23.0903,22.9996,23.0087,506397.0
2018-09-26 14:00:00,25.36,25.65,25.35,25.49,451903.0,23.0087,23.2718,22.9996,23.1266,451903.0
2018-09-26 14:10:00,25.49,25.58,25.48,25.51,426750.0,23.1266,23.2083,23.1176,23.1448,426750.0
2018-09-26 14:20:00,25.52,25.52,25.36,25.38,587573.0,23.1539,23.1539,23.0087,23.0268,587573.0
2018-09-26 14:30:00,25.39,25.41,25.3,25.33,694707.0,23.0359,23.0541,22.9543,22.9815,694707.0
2018-09-26 14:40:00,25.34,25.34,25.25,25.3,577240.0,22.9905,22.9905,22.9089,22.9543,577240.0
2018-09-26 14:50:00,25.29,25.32,25.28,25.32,487428.0,22.9452,22.9724,22.9361,22.9724,487428.0
2018-09-26 15:00:00,25.32,25.35,25.3,25.35,346908.0,22.9724,22.9996,22.9543,22.9996,346908.0
2018-09-26 15:10:00,25.34,25.39,25.34,25.34,283214.0,22.9905,23.0359,22.9905,22.9905,283214.0
2018-09-26 15:20:00,25.34,25.39,25.32,25.32,315503.0,22.9905,23.0359,22.9724,22.9724,315503.0
2018-09-26 15:30:00,25.33,25.34,25.26,25.28,526777.0,22.9815,22.9905,22.918,22.9361,526777.0
2018-09-26 15:40:00,25.28,25.3,25.19,25.21,736453.0,22.9361,22.9543,22.8545,22.8726,736453.0
2018-09-26 15:50:00,25.2,25.25,25.18,25.19,1734068.0,22.8635,22.9089,22.8454,22.8545,1734068.0
2018-09-27 09:30:00,25.36,25.86,25.35,25.54,1615770.0,23.0087,23.4623,22.9996,23.172,1615770.0
2018-09-27 09:40:00,25.54,25.62,25.36,25.37,574016.0,23.172,23.2446,23.0087,23.0178,574016.0
2018-09-27 09:50:00,25.38,25.39,25.28,25.3,516291.0,23.0268,23.0359,22.9361,22.9543,516291.0
2018-09-27 10:00:00,25.31,25.52,25.3,25.52,388684.0,22.9633,23.1539,22.9543,23.1539,388684.0
2018-09-27 10:10:00,25.51,25.61,25.46,25.61,380732.0,23.1448,23.2355,23.0994,23.2355,380732.0
2018-09-27 10:20:00,25.61,25.74,25.6,25.66,362164.0,23.2355,23.3535,23.2264,23.2809,362164.0
2018-09-27 10:30:00,25.65,25.78,25.65,25.77,350161.0,23.2718,23.3897,23.2718,23.3807,350161.0
2018-09-27 10:40:00,25.78,25.89,25.77,25.82,933032.0,23.3897,23.4895,23.3807,23.426,933032.0
2018-09-27 10:50:00,25.81,25.82,25.72,25.75,334849.0,23.417,23.426,23.3353,23.3625,334849.0
2018-09-27 11:00:00,25.75,25.79,25.74,25.79,203519.0,23.3625,23.3988,23.3535,23.3988,203519.0
2018-09-27 11:10:00,25.79,25.8,25.63,25.63,338666.0,23.3988,23.4079,23.2537,23.2537,338666.0
2018-09-27 11:20:00,25.64,25.71,25.59,25.64,270341.0,23.2627,23.3262,23.2174,23.2627,270341.0
2018-09-27 11:30:00,25.65,25.65,25.63,25.64,112524.0,23.2718,23.2718,23.2537,23.2627,112524.0
2018-09-27 11:40:00,25.64,25.75,25.63,25.71,358053.0,23.2627,23.3625,23.2537,23.3262,358053.0
2018-09-27 11:50:00,25.7,25.72,25.67,25.69,133768.0,23.3172,23.3353,23.2899,23.3081,133768.0
2018-09-27 12:00:00,25.68,25.72,25.65,25.71,132759.0,23.299,23.3353,23.2718,23.3262,132759.0
2018-09-27 12:10:00,25.72,25.72,25.67,25.71,118556.0,23.3353,23.3353,23.2899,23.3262,118556.0
2018-09-27 12:20:00,25.7,25.75,25.7,25.73,136652.0,23.3172,23.3625,23.3172,23.3444,136652.0
2018-09-27 12:30:00,25.74,25.74,25.67,25.7,146661.0,23.3535,23.3535,23.2899,23.3172,146661.0
2018-09-27 12:40:00,25.7,25.71,25.64,25.64,248761.0,23.3172,23.3262,23.2627,23.2627,248761.0
2018-09-27 12:50:00,25.64,25.68,25.64,25.65,129175.0,23.2627,23.299,23.2627,23.2718,129175.0
2018-09-27 13:00:00,25.64,25.65,25.6,25.6,131116.0,23.2627,23.2718,23.2264,23.2264,131116.0
2018-09-27 13:10:00,25.6,25.61,25.56,25.57,181639.0,23.2264,23.2355,23.1901,23.1992,181639.0
2018-09-27 13:20:00,25.57,25.58,25.51,25.51,247981.0,23.1992,23.2083,23.1448,23.1448,247981.0
2018-09-27 13:30:00,25.51,25.52,25.5,25.52,125630.0,23.1448,23.1539,23.1357,23.1539,125630.0
2018-09-27 13:40:00,25.51,25.52,25.49,25.5,151472.0,23.1448,23.1539,23.1266,23.1357,151472.0
2018-09-27 13:50:00,25.49,25.51,25.44,25.45,206106.0,23.1266,23.1448,23.0813,23.0903,206106.0
2018-09-27 14:00:00,25.45,25.46,25.38,25.39,324464.0,23.0903,23.0994,23.0268,23.0359,324464.0
2018-09-27 14:10:00,25.4,25.4,25.3,25.32,370758.0,23.045,23.045,22.9543,22.9724,370758.0
2018-09-27 14:20:00,25.32,25.42,25.31,25.42,169652.0,22.9724,23.0631,22.9633,23.0631,169652.0
2018-09-27 14:30:00,25.41,25.43,25.4,25.43,245859.0,23.0541,23.0722,23.045,23.0722,245859.0
2018-09-27 14:40:00,25.43,25.44,25.42,25.44,122787.0,23.0722,23.0813,23.0631,23.0813,122787.0
2018-09-27 14:50:00,25.44,25.46,25.43,25.45,133336.0,23.0813,23.0994,23.0722,23.0903,133336.0
2018-09-27 15:00:00,25.45,25.51,25.45,25.5,179542.0,23.0903,23.1448,23.0903,23.1357,179542.0
2018-09-27 15:10:00,25.5,25.56,25.49,25.55,188239.0,23.1357,23.1901,23.1266,23.1811,188239.0
2018-09-27 15:20:00,25.55,25.56,25.49,25.52,247557.0,23.1811,23.1901,23.1266,23.1539,247557.0
2018-09-27 15:30:00,25.51,25.54,25.46,25.49,465207.0,23.1448,23.172,23.0994,23.1266,465207.0
2018-09-27 15:40:00,25.49,25.5,25.41,25.42,487685.0,23.1266,23.1357,23.0541,23.0631,487685.0
2018-09-27 15:50:00,25.42,25.46,25.4,25.44,737914.0,23.0631,23.0994,23.045,23.0813,737914.0
2018-09-28 09:30:00,25.3,25.82,25.3,25.55,855077.0,22.9543,23.426,22.9543,23.1811,855077.0
2018-09-28 09:40:00,25.55,25.69,25.47,25.58,456284.0,23.1811,23.3081,23.1085,23.2083,456284.0
2018-09-28 09:50:00,25.59,25.6,25.4,25.44,246274.0,23.2174,23.2264,23.045,23.0813,246274.0
2018-09-28 10:00:00,25.45,25.53,25.43,25.47,267729.0,23.0903,23.1629,23.0722,23.1085,267729.0
2018-09-28 10:10:00,25.47,25.58,25.37,25.58,279578.0,23.1085,23.2083,23.0178,23.2083,279578.0
2018-09-28 10:20:00,25.57,25.75,25.56,25.73,355665.0,23.1992,23.3625,23.1901,23.3444,355665.0
2018-09-28 10:30:00,25.74,25.91,25.72,25.9,519785.0,23.3535,23.5077,23.3353,23.4986,519785.0
2018-09-28 10:40:00,25.89,25.93,25.84,25.89,331852.0,23.4895,23.5258,23.4442,23.4895,331852.0
2018-09-28 10:50:00,25.89,26.12,25.89,26.09,751716.0,23.4895,23.6982,23.4895,23.671,751716.0
2018-09-28 11:00:00,26.08,26.23,26.04,26.13,548237.0,23.6619,23.798,23.6256,23.7073,548237.0
2018-09-28 11:10:00,26.13,26.14,25.95,25.97,248232.0,23.7073,23.7164,23.544,23.5621,248232.0
2018-09-28 11:20:00,25.97,25.99,25.89,25.9,182669.0,23.5621,23.5803,23.4895,23.4986,182669.0
2018-09-28 11:30:00,25.9,25.96,25.85,25.88,203163.0,23.4986,23.5531,23.4533,23.4805,203163.0
2018-09-28 11:40:00,25.87,25.94,25.86,25.94,183194.0,23.4714,23.5349,23.4623,23.5349,183194.0
2018-09-28 11:50:00,25.93,25.96,25.9,25.91,196419.0,23.5258,23.5531,23.4986,23.5077,196419.0
2018-09-28 12:00:00,25.91,25.98,25.9,25.97,128198.0,23.5077,23.5712,23.4986,23.5621,128198.0
2018-09-28 12:10:00,25.97,26.0,25.95,25.96,145573.0,23.5621,23.5894,23.544,23.5531,145573.0
2018-09-28 12:20:00,25.96,25.98,25.88,25.88,219563.0,23.5531,23.5712,23.4805,23.4805,219563.0
2018-09-28 12:30:00,25.88,25.92,25.87,25.91,188631.0,23.4805,23.5168,23.4714,23.5077,188631.0
2018-09-28 12:40:00,25.91,25.91,25.82,25.83,284344.0,23.5077,23.5077,23.426,23.4351,284344.0
2018-09-28 12:50:00,25.83,25.93,25.82,25.93,163186.0,23.4351,23.5258,23.426,23.5258,163186.0
2018-09-28 13:00:00,25.93,25.94,25.88,25.89,143883.0,23.5258,23.5349,23.4805,23.4895,143883.0
2018-09-28 13:10:00,25.89,25.89,25.87,25.89,180759.0,23.4895,23.4895,23.4714,23.4895,180759.0
2018-09-28 13:20:00,25.89,25.91,25.88,25.91,135139.0,23.4895,23.5077,23.4805,23.5077,135139.0
2018-09-28 13:30:00,25.91,25.93,25.91,25.91,130766.0,23.5077,23.5258,23.5077,23.5077,130766.0
2018-09-28 13:40:00,25.92,25.92,25.86,25.87,142429.0,23.5168,23.5168,23.4623,23.4714,142429.0
2018-09-28 13:50:00,25.86,25.88,25.84,25.86,142189.0,23.4623,23.4805,23.4442,23.4623,142189.0
2018-09-28 14:00:00,25.86,25.89,25.85,25.87,113682.0,23.4623,23.4895,23.4533,23.4714,113682.0
2018-09-28 14:10:00,25.87,25.89,25.83,25.87,189615.0,23.4714,23.4895,23.4351,23.4714,189615.0
2018-09-28 14:20:00,25.87,25.94,25.86,25.94,169992.0,23.4714,23.5349,23.4623,23.5349,169992.0
2018-09-28 14:30:00,25.94,25.94,25.91,25.92,57361.0,23.5349,23.5349,23.5077,23.5168,57361.0
2018-09-28 14:40:00,25.93,25.95,25.92,25.93,156030.0,23.5258,23.544,23.5168,23.5258,156030.0
2018-09-28 14:50:00,25.92,25.98,25.92,25.98,140179.0,23.5168,23.5712,23.5168,23.5712,140179.0
2018-09-28 15:00:00,25.97,26.04,25.97,26.04,240390.0,23.5621,23.6256,23.5621,23.6256,240390.0
2018-09-28 15:10:00,26.03,26.07,26.03,26.07,246514.0,23.6166,23.6529,23.6166,23.6529,246514.0
2018-09-28 15:20:00,26.06,26.16,26.06,26.14,1058563.0,23.6438,23.7345,23.6438,23.7164,1058563.0
2018-09-28 15:30:00,26.14,26.21,26.13,26.2,992617.0,23.7164,23.7799,23.7073,23.7708,992617.0
2018-09-28 15:40:00,26.2,26.21,26.07,26.11,576654.0,23.7708,23.7799,23.6529,23.6892,576654.0
2018-09-28 15:50:00,26.11,26.12,26.05,26.1,878362.0,23.6892,23.6982,23.6347,23.6801,878362.0
2018-10-01 09:30:00,26.03,26.26,25.99,26.0,830180.0,23.6166,23.8252,23.5803,23.5894,830180.0
2018-10-01 09:40:00,26.0,26.04,25.91,25.96,424191.0,23.5894,23.6256,23.5077,23.5531,424191.0
2018-10-01 09:50:00,25.96,26.11,25.93,26.1,361013.0,23.5531,23.6892,23.5258,23.6801,361013.0
2018-10-01 10:00:00,26.1,26.15,26.01,26.02,331844.0,23.6801,23.7254,23.5984,23.6075,331844.0
2018-10-01 10:10:00,26.02,26.02,25.84,25.9,349412.0,23.6075,23.6075,23.4442,23.4986,349412.0
2018-10-01 10:20:00,25.89,25.98,25.87,25.93,249624.0,23.4895,23.5712,23.4714,23.5258,249624.0
2018-10-01 10:30:00,25.93,25.93,25.79,25.8,201642.0,23.5258,23.5258,23.3988,23.4079,201642.0
2018-10-01 10:40:00,25.8,25.82,25.76,25.78,249903.0,23.4079,23.426,23.3716,23.3897,249903.0
2018-10-01 10:50:00,25.79,25.82,25.73,25.78,336612.0,23.3988,23.426,23.3444,23.3897,336612.0
2018-10-01 11:00:00,25.79,25.83,25.71,25.8,238297.0,23.3988,23.4351,23.3262,23.4079,238297.0
2018-10-01 11:10:00,25.8,25.87,25.8,25.82,217578.0,23.4079,23.4714,23.4079,23.426,217578.0
2018-10-01 11:20:00,25.83,25.89,25.8,25.84,221063.0,23.4351,23.4895,23.4079,23.4442,221063.0
2018-10-01 11:30:00,25.84,25.84,25.77,25.79,139613.0,23.4442,23.4442,23.3807,23.3988,139613.0
2018-10-01 11:40:00,25.79,25.83,25.73,25.74,219392.0,23.3988,23.4351,23.3444,23.3535,219392.0
2018-10-01 11:50:00,25.74,25.74,25.55,25.6,380972.0,23.3535,23.3535,23.1811,23.2264,380972.0
2018-10-01 12:00:00,25.6,25.62,25.56,25.6,182332.0,23.2264,23.2446,23.1901,23.2264,182332.0
2018-10-01 12:10:00,25.59,25.6,25.56,25.59,148078.0,23.2174,23.2264,23.1901,23.2174,148078.0
2018-10-01 12:20:00,25.58,25.59,25.45,25.49,370861.0,23.2083,23.2174,23.0903,23.1266,370861.0
2018-10-01 12:30:00,25.5,25.52,25.45,25.5,165121.0,23.1357,23.1539,23.0903,23.1357,165121.0
2018-10-01 12:40:00,25.51,25.59,25.5,25.56,267031.0,23.1448,23.2174,23.1357,23.1901,267031.0
2018-10-01 12:50:00,25.57,25.63,25.57,25.62,199715.0,23.1992,23.2537,23.1992,23.2446,199715.0
2018-10-01 13:00:00,25.62,25.66,25.59,25.6,189426.0,23.2446,23.2809,23.2174,23.2264,189426.0
2018-10-01 13:10:00,25.6,25.62,25.57,25.61,160475.0,23.2264,23.2446,23.1992,23.2355,160475.0
2018-10-01 13:20:00,25.62,25.62,25.55,25.55,85185.0,23.2446,23.2446,23.1811,23.1811,85185.0
2018-10-01 13:30:00,25.56,25.57,25.54,25.55,134219.0,23.1901,23.1992,23.172,23.1811,134219.0
2018-10-01 13:40:00,25.55,25.57,25.52,25.53,158600.0,23.1811,23.1992,23.1539,23.1629,158600.0
2018-10-01 13:50:00,25.52,25.53,25.48,25.5,145739.0,23.1539,23.1629,23.1176,23.1357,145739.0
2018-10-01 14:00:00,25.49,25.5,25.45,25.49,249999.0,23.1266,23.1357,23.0903,23.1266,249999.0
2018-10-01 14:10:00,25.49,25.5,25.38,25.41,266973.0,23.1266,23.1357,23.0268,23.0541,266973.0
2018-10-01 14:20:00,25.41,25.48,25.4,25.48,186449.0,23.0541,23.1176,23.045,23.1176,186449.0
2018-10-01 14:30:00,25.48,25.48,25.42,25.46,130505.0,23.1176,23.1176,23.0631,23.0994,130505.0
2018-10-01 14:40:00,25.46,25.49,25.43,25.47,95805.0,23.0994,23.1266,23.0722,23.1085,95805.0
2018-10-01 14:50:00,25.47,25.53,25.46,25.51,140934.0,23.1085,23.1629,23.0994,23.1448,140934.0
2018-10-01 15:00:00,25.52,25.55,25.51,25.55,129914.0,23.1539,23.1811,23.1448,23.1811,129914.0
2018-10-01 15:10:00,25.55,25.58,25.52,25.57,167184.0,23.1811,23.2083,23.1539,23.1992,167184.0
2018-10-01 15:20:00,25.56,25.57,25.49,25.5,150506.0,23.1901,23.1992,23.1266,23.1357,150506.0
2018-10-01 15:30:00,25.51,25.52,25.46,25.48,217040.0,23.1448,23.1539,23.0994,23.1176,217040.0
2018-10-01 15:40:00,25.48,25.51,25.46,25.48,303183.0,23.1176,23.1448,23.0994,23.1176,303183.0
2018-10-01 15:50:00,25.49,25.52,25.43,25.46,951551.0,23.1266,23.1539,23.0722,23.0994,951551.0
2018-10-02 09:30:00,25.1,25.4,24.91,24.93,1607895.0,22.7728,23.045,22.6004,22.6186,1607895.0
2018-10-02 09:40:00,24.95,25.03,24.81,24.88,625575.0,22.6367,22.7093,22.5097,22.5732,625575.0
2018-10-02 09:50:00,24.87,24.93,24.73,24.75,720612.0,22.5641,22.6186,22.4371,22.4552,720612.0
2018-10-02 10:00:00,24.76,24.76,24.57,24.57,794617.0,22.4643,22.4643,22.2919,22.2919,794617.0
2018-10-02 10:10:00,24.58,24.76,24.54,24.73,609968.0,22.301,22.4643,22.2647,22.4371,609968.0
2018-10-02 10:20:00,24.72,24.76,24.69,24.74,388565.0,22.428,22.4643,22.4008,22.4462,388565.0
2018-10-02 10:30:00,24.75,24.75,24.59,24.63,320981.0,22.4552,22.4552,22.3101,22.3464,320981.0
2018-10-02 10:40:00,24.62,24.8,24.61,24.79,291100.0,22.3373,22.5006,22.3282,22.4915,291100.0
2018-10-02 10:50:00,24.8,24.9,24.8,24.88,380958.0,22.5006,22.5913,22.5006,22.5732,380958.0
2018-10-02 11:00:00,24.88,24.91,24.84,24.89,354636.0,22.5732,22.6004,22.5369,22.5823,354636.0
2018-10-02 11:10:00,24.89,24.9,24.83,24.84,179975.0,22.5823,22.5913,22.5278,22.5369,179975.0
2018-10-02 11:20:00,24.84,25.02,24.83,24.98,413781.0,22.5369,22.7002,22.5278,22.6639,413781.0
2018-10-02 11:30:00,24.98,25.04,24.92,24.96,298538.0,22.6639,22.7184,22.6095,22.6458,298538.0
2018-10-02 11:40:00,24.96,25.02,24.93,25.0,299342.0,22.6458,22.7002,22.6186,22.6821,299342.0
2018-10-02 11:50:00,24.99,25.01,24.93,24.94,148530.0,22.673,22.6911,22.6186,22.6276,148530.0
2018-10-02 12:00:00,24.93,24.98,24.86,24.89,188719.0,22.6186,22.6639,22.555,22.5823,188719.0
2018-10-02 12:10:00,24.89,24.92,24.87,24.89,128469.0,22.5823,22.6095,22.5641,22.5823,128469.0
2018-10-02 12:20:00,24.89,24.9,24.84,24.86,106775.0,22.5823,22.5913,22.5369,22.555,106775.0
2018-10-02 12:30:00,24.85,24.95,24.85,24.94,128551.0,22.546,22.6367,22.546,22.6276,128551.0
2018-10-02 12:40:00,24.94,24.99,24.89,24.89,205771.0,22.6276,22.673,22.5823,22.5823,205771.0
2018-10-02 12:50:00,24.89,24.9,24.84,24.86,109594.0,22.5823,22.5913,22.5369,22.555,109594.0
2018-10-02 13:00:00,24.86,24.9,24.81,24.82,112957.0,22.555,22.5913,22.5097,22.5188,112957.0
2018-10-02 13:10:00,24.83,24.89,24.82,24.86,237151.0,22.5278,22.5823,22.5188,22.555,237151.0
2018-10-02 13:20:00,24.86,24.89,24.81,24.83,106469.0,22.555,22.5823,22.5097,22.5278,106469.0
2018-10-02 13:30:00,24.83,24.86,24.82,24.85,71804.0,22.5278,22.555,22.5188,22.546,71804.0
2018-10-02 13:40:00,24.84,24.87,24.83,24.87,108310.0,22.5369,22.5641,22.5278,22.5641,108310.0
2018-10-02 13:50:00,24.86,24.87,24.78,24.79,126350.0,22.555,22.5641,22.4825,22.4915,126350.0
2018-10-02 14:00:00,24.79,24.87,24.78,24.85,146106.0,22.4915,22.5641,22.4825,22.546,146106.0
2018-10-02 14:10:00,24.85,24.99,24.84,24.98,288667.0,22.546,22.673,22.5369,22.6639,288667.0
2018-10-02 14:20:00,24.97,25.01,24.97,25.01,338657.0,22.6548,22.6911,22.6548,22.6911,338657.0
2018-10-02 14:30:00,25.0,25.01,24.92,24.99,219615.0,22.6821,22.6911,22.6095,22.673,219615.0
2018-10-02 14:40:00,24.99,25.05,24.99,25.05,221623.0,22.673,22.7274,22.673,22.7274,221623.0
2018-10-02 14:50:00,25.04,25.06,25.0,25.04,167943.0,22.7184,22.7365,22.6821,22.7184,167943.0
2018-10-02 15:00:00,25.05,25.05,24.89,25.01,438890.0,22.7274,22.7274,22.5823,22.6911,438890.0
2018-10-02 15:10:00,25.0,25.01,24.92,24.96,181512.0,22.6821,22.6911,22.6095,22.6458,181512.0
2018-10-02 15:20:00,24.96,25.05,24.94,25.02,231310.0,22.6458,22.7274,22.6276,22.7002,231310.0
2018-10-02 15:30:00,25.03,25.03,24.95,24.97,334424.0,22.7093,22.7093,22.6367,22.6548,334424.0
2018-10-02 15:40:00,24.97,25.02,24.96,24.97,427294.0,22.6548,22.7002,22.6458,22.6548,427294.0
2018-10-02 15:50:00,24.98,24.98,24.89,24.91,898624.0,22.6639,22.6639,22.5823,22.6004,898624.0
2018-10-03 09:30:00,25.15,25.44,24.79,25.27,1055024.0,22.8182,23.0813,22.4915,22.927,1055024.0
2018-10-03 09:40:00,25.29,25.33,25.13,25.17,454119.0,22.9452,22.9815,22.8,22.8363,454119.0
2018-10-03 09:50:00,25.17,25.24,25.1,25.11,244750.0,22.8363,22.8998,22.7728,22.7819,244750.0
2018-10-03 10:00:00,25.11,25.13,25.01,25.03,326151.0,22.7819,22.8,22.6911,22.7093,326151.0
2018-10-03 10:10:00,25.03,25.13,25.02,25.05,239529.0,22.7093,22.8,22.7002,22.7274,239529.0
2018-10-03 10:20:00,25.06,25.19,25.05,25.18,241681.0,22.7365,22.8545,22.7274,22.8454,241681.0
2018-10-03 10:30:00,25.18,25.21,25.12,25.15,178782.0,22.8454,22.8726,22.7909,22.8182,178782.0
2018-10-03 10:40:00,25.14,25.17,25.1,25.11,171439.0,22.8091,22.8363,22.7728,22.7819,171439.0
2018-10-03 10:50:00,25.11,25.11,24.98,25.01,319896.0,22.7819,22.7819,22.6639,22.6911,319896.0
2018-10-03 11:00:00,25.01,25.05,24.92,25.01,562677.0,22.6911,22.7274,22.6095,22.6911,562677.0
2018-10-03 11:10:00,25.0,25.1,24.99,25.01,300439.0,22.6821,22.7728,22.673,22.6911,300439.0
2018-10-03 11:20:00,25.0,25.04,24.94,24.97,192610.0,22.6821,22.7184,22.6276,22.6548,192610.0
2018-10-03 11:30:00,24.98,25.05,24.97,25.01,143420.0,22.6639,22.7274,22.6548,22.6911,143420.0
2018-10-03 11:40:00,25.02,25.06,24.99,25.04,85731.0,22.7002,22.7365,22.673,22.7184,85731.0
2018-10-03 11:50:00,25.04,25.1,25.03,25.04,98249.0,22.7184,22.7728,22.7093,22.7184,98249.0
2018-10-03 12:00:00,25.04,25.05,25.0,25.01,83295.0,22.7184,22.7274,22.6821,22.6911,83295.0
2018-10-03 12:10:00,25.02,25.14,25.01,25.13,131338.0,22.7002,22.8091,22.6911,22.8,131338.0
2018-10-03 12:20:00,25.13,25.19,25.11,25.16,139235.0,22.8,22.8545,22.7819,22.8272,139235.0
2018-10-03 12:30:00,25.16,25.2,25.12,25.12,181676.0,22.8272,22.8635,22.7909,22.7909,181676.0
2018-10-03 12:40:00,25.13,25.17,25.1,25.14,124230.0,22.8,22.8363,22.7728,22.8091,124230.0
2018-10-03 12:50:00,25.14,25.15,25.1,25.1,103092.0,22.8091,22.8182,22.7728,22.7728,103092.0
2018-10-03 13:00:00,25.11,25.19,25.1,25.16,92591.0,22.7819,22.8545,22.7728,22.8272,92591.0
2018-10-03 13:10:00,25.15,25.15,25.08,25.09,130095.0,22.8182,22.8182,22.7547,22.7637,130095.0
2018-10-03 13:20:00,25.09,25.13,25.04,25.12,141477.0,22.7637,22.8,22.7184,22.7909,141477.0
2018-10-03 13:30:00,25.12,25.13,25.08,25.13,105961.0,22.7909,22.8,22.7547,22.8,105961.0
2018-10-03 13:40:00,25.12,25.16,25.12,25.16,116823.0,22.7909,22.8272,22.7909,22.8272,116823.0
2018-10-03 13:50:00,25.16,25.26,25.15,25.24,188359.0,22.8272,22.918,22.8182,22.8998,188359.0
2018-10-03 14:00:00,25.24,25.29,25.23,25.25,166376.0,22.8998,22.9452,22.8907,22.9089,166376.0
2018-10-03 14:10:00,25.25,25.26,25.2,25.21,149560.0,22.9089,22.918,22.8635,22.8726,149560.0
2018-10-03 14:20:00,25.21,25.3,25.19,25.29,152897.0,22.8726,22.9543,22.8545,22.9452,152897.0
2018-10-03 14:30:00,25.29,25.32,25.2,25.21,220898.0,22.9452,22.9724,22.8635,22.8726,220898.0
2018-10-03 14:40:00,25.21,25.23,25.16,25.17,83552.0,22.8726,22.8907,22.8272,22.8363,83552.0
2018-10-03 14:50:00,25.17,25.18,25.1,25.14,106415.0,22.8363,22.8454,22.7728,22.8091,106415.0
2018-10-03 15:00:00,25.15,25.18,25.1,25.14,178023.0,22.8182,22.8454,22.7728,22.8091,178023.0
2018-10-03 15:10:00,25.14,25.14,25.08,25.08,124084.0,22.8091,22.8091,22.7547,22.7547,124084.0
2018-10-03 15:20:00,25.08,25.1,25.03,25.05,168596.0,22.7547,22.7728,22.7093,22.7274,168596.0
2018-10-03 15:30:00,25.05,25.09,25.05,25.07,168970.0,22.7274,22.7637,22.7274,22.7456,168970.0
2018-10-03 15:40:00,25.07,25.12,25.05,25.08,300255.0,22.7456,22.7909,22.7274,22.7547,300255.0
2018-10-03 15:50:00,25.08,25.15,25.08,25.13,827179.0,22.7547,22.8182,22.7547,22.8,827179.0
2018-10-04 09:30:00,24.78,24.85,24.51,24.67,989655.0,22.4825,22.546,22.2375,22.3827,989655.0
2018-10-04 09:40:00,24.68,24.69,24.54,24.58,586761.0,22.3917,22.4008,22.2647,22.301,586761.0
2018-10-04 09:50:00,24.58,24.74,24.56,24.64,364141.0,22.301,22.4462,22.2829,22.3554,364141.0
2018-10-04 10:00:00,24.63,24.63,24.51,24.53,445583.0,22.3464,22.3464,22.2375,22.2556,445583.0
2018-10-04 10:10:00,24.53,24.54,24.39,24.42,907979.0,22.2556,22.2647,22.1286,22.1558,907979.0
2018-10-04 10:20:00,24.42,24.46,24.3,24.36,841598.0,22.1558,22.1921,22.047,22.1014,841598.0
2018-10-04 10:30:00,24.35,24.4,24.27,24.39,484949.0,22.0923,22.1377,22.0198,22.1286,484949.0
2018-10-04 10:40:00,24.39,24.39,24.25,24.32,420662.0,22.1286,22.1286,22.0016,22.0651,420662.0
2018-10-04 10:50:00,24.32,24.37,24.3,24.3,251013.0,22.0651,22.1105,22.047,22.047,251013.0
2018-10-04 11:00:00,24.3,24.48,24.29,24.38,362514.0,22.047,22.2103,22.0379,22.1196,362514.0
2018-10-04 11:10:00,24.39,24.48,24.35,24.41,205760.0,22.1286,22.2103,22.0923,22.1468,205760.0
2018-10-04 11:20:00,24.41,24.49,24.36,24.42,247913.0,22.1468,22.2194,22.1014,22.1558,247913.0
2018-10-04 11:30:00,24.43,24.51,24.41,24.44,322573.0,22.1649,22.2375,22.1468,22.174,322573.0
2018-10-04 11:40:00,24.43,24.48,24.31,24.32,265389.0,22.1649,22.2103,22.056,22.0651,265389.0
2018-10-04 11:50:00,24.32,24.35,24.28,24.3,372159.0,22.0651,22.0923,22.0288,22.047,372159.0
2018-10-04 12:00:00,24.3,24.31,24.21,24.23,309034.0,22.047,22.056,21.9653,21.9835,309034.0
2018-10-04 12:10:00,24.23,24.25,24.06,24.09,555496.0,21.9835,22.0016,21.8292,21.8564,555496.0
2018-10-04 12:20:00,24.09,24.23,24.06,24.22,539232.0,21.8564,21.9835,21.8292,21.9744,539232.0
2018-10-04 12:30:00,24.22,24.32,24.21,24.26,369308.0,21.9744,22.0651,21.9653,22.0107,369308.0
2018-10-04 12:40:00,24.26,24.32,24.21,24.3,250000.0,22.0107,22.0651,21.9653,22.047,250000.0
2018-10-04 12:50:00,24.3,24.32,24.19,24.27,206892.0,22.047,22.0651,21.9472,22.0198,206892.0
2018-10-04 13:00:00,24.26,24.27,24.17,24.22,137986.0,22.0107,22.0198,21.929,21.9744,137986.0
2018-10-04 13:10:00,24.21,24.23,24.18,24.18,171760.0,21.9653,21.9835,21.9381,21.9381,171760.0
2018-10-04 13:20:00,24.19,24.27,24.14,24.24,248716.0,21.9472,22.0198,21.9018,21.9925,248716.0
2018-10-04 13:30:00,24.23,24.26,24.18,24.23,165031.0,21.9835,22.0107,21.9381,21.9835,165031.0
2018-10-04 13:40:00,24.24,24.27,24.16,24.18,198112.0,21.9925,22.0198,21.92,21.9381,198112.0
2018-10-04 13:50:00,24.18,24.3,24.16,24.29,232664.0,21.9381,22.047,21.92,22.0379,232664.0
2018-10-04 14:00:00,24.29,24.35,24.28,24.29,224118.0,22.0379,22.0923,22.0288,22.0379,224118.0
2018-10-04 14:10:00,24.29,24.32,24.24,24.25,176331.0,22.0379,22.0651,21.9925,22.0016,176331.0
2018-10-04 14:20:00,24.25,24.39,24.22,24.39,269006.0,22.0016,22.1286,21.9744,22.1286,269006.0
2018-10-04 14:30:00,24.39,24.49,24.37,24.47,218898.0,22.1286,22.2194,22.1105,22.2012,218898.0
2018-10-04 14:40:00,24.48,24.49,24.41,24.45,204680.0,22.2103,22.2194,22.1468,22.1831,204680.0
2018-10-04 14:50:00,24.45,24.5,24.44,24.46,151358.0,22.1831,22.2284,22.174,22.1921,151358.0
2018-10-04 15:00:00,24.46,24.48,24.42,24.46,118399.0,22.1921,22.2103,22.1558,22.1921,118399.0
2018-10-04 15:10:00,24.47,24.49,24.43,24.47,198214.0,22.2012,22.2194,22.1649,22.2012,198214.0
2018-10-04 15:20:00,24.48,24.48,24.38,24.38,219465.0,22.2103,22.2103,22.1196,22.1196,219465.0
2018-10-04 15:30:00,24.39,24.41,24.32,24.33,231307.0,22.1286,22.1468,22.0651,22.0742,231307.0
2018-10-04 15:40:00,24.33,24.35,24.25,24.33,451230.0,22.0742,22.0923,22.0016,22.0742,451230.0
2018-10-04 15:50:00,24.33,24.34,24.25,24.33,1085695.0,22.0742,22.0833,22.0016,22.0742,1085695.0
2018-10-05 09:30:00,24.21,24.25,23.9,24.13,982675.0,21.9653,22.0016,21.6841,21.8927,982675.0
2018-10-05 09:40:00,24.13,24.18,24.03,24.06,379964.0,21.8927,21.9381,21.802,21.8292,379964.0
2018-10-05 09:50:00,24.05,24.11,23.98,24.02,459726.0,21.8201,21.8746,21.7566,21.7929,459726.0
2018-10-05 10:00:00,24.02,24.07,23.92,24.02,364922.0,21.7929,21.8383,21.7022,21.7929,364922.0
2018-10-05 10:10:00,24.01,24.01,23.92,23.93,512925.0,21.7839,21.7839,21.7022,21.7113,512925.0
2018-10-05 10:20:00,23.94,24.08,23.91,24.04,542596.0,21.7203,21.8474,21.6931,21.8111,542596.0
2018-10-05 10:30:00,24.04,24.05,23.97,23.99,376608.0,21.8111,21.8201,21.7476,21.7657,376608.0
2018-10-05 10:40:00,23.99,24.01,23.83,23.86,399184.0,21.7657,21.7839,21.6205,21.6478,399184.0
2018-10-05 10:50:00,23.85,23.95,23.84,23.87,314512.0,21.6387,21.7294,21.6296,21.6568,314512.0
2018-10-05 11:00:00,23.87,23.89,23.78,23.78,330270.0,21.6568,21.675,21.5752,21.5752,330270.0
2018-10-05 11:10:00,23.78,23.78,23.57,23.58,684270.0,21.5752,21.5752,21.3847,21.3937,684270.0
2018-10-05 11:20:00,23.57,23.65,23.5,23.52,646921.0,21.3847,21.4572,21.3211,21.3393,646921.0
2018-10-05 11:30:00,23.51,23.59,23.46,23.57,591800.0,21.3302,21.4028,21.2849,21.3847,591800.0
2018-10-05 11:40:00,23.55,23.59,23.47,23.54,420066.0,21.3665,21.4028,21.2939,21.3574,420066.0
2018-10-05 11:50:00,23.53,23.55,23.42,23.46,563425.0,21.3484,21.3665,21.2486,21.2849,563425.0
2018-10-05 12:00:00,23.47,23.56,23.45,23.53,314560.0,21.2939,21.3756,21.2758,21.3484,314560.0
2018-10-05 12:10:00,23.54,23.6,23.5,23.6,293775.0,21.3574,21.4119,21.3211,21.4119,293775.0
2018-10-05 12:20:00,23.6,23.71,23.56,23.59,494431.0,21.4119,21.5117,21.3756,21.4028,494431.0
2018-10-05 12:30:00,23.59,23.6,23.41,23.48,518232.0,21.4028,21.4119,21.2395,21.303,518232.0
2018-10-05 12:40:00,23.47,23.54,23.4,23.54,361493.0,21.2939,21.3574,21.2304,21.3574,361493.0
2018-10-05 12:50:00,23.54,23.59,23.45,23.46,249446.0,21.3574,21.4028,21.2758,21.2849,249446.0
2018-10-05 13:00:00,23.46,23.5,23.42,23.43,200761.0,21.2849,21.3211,21.2486,21.2576,200761.0
2018-10-05 13:10:00,23.43,23.51,23.41,23.49,199289.0,21.2576,21.3302,21.2395,21.3121,199289.0
2018-10-05 13:20:00,23.49,23.51,23.37,23.39,385170.0,21.3121,21.3302,21.2032,21.2213,385170.0
2018-10-05 13:30:00,23.39,23.6,23.38,23.57,459275.0,21.2213,21.4119,21.2123,21.3847,459275.0
2018-10-05 13:40:00,23.57,23.69,23.57,23.69,317481.0,21.3847,21.4935,21.3847,21.4935,317481.0
2018-10-05 13:50:00,23.68,23.72,23.62,23.63,215074.0,21.4845,21.5207,21.43,21.4391,215074.0
2018-10-05 14:00:00,23.63,23.68,23.57,23.58,221606.0,21.4391,21.4845,21.3847,21.3937,221606.0
2018-10-05 14:10:00,23.58,23.67,23.55,23.67,271377.0,21.3937,21.4754,21.3665,21.4754,271377.0
2018-10-05 14:20:00,23.67,23.7,23.61,23.65,301741.0,21.4754,21.5026,21.4209,21.4572,301741.0
2018-10-05 14:30:00,23.66,23.7,23.64,23.66,303214.0,21.4663,21.5026,21.4482,21.4663,303214.0
2018-10-05 14:40:00,23.65,23.73,23.65,23.7,350740.0,21.4572,21.5298,21.4572,21.5026,350740.0
2018-10-05 14:50:00,23.7,23.72,23.65,23.68,197133.0,21.5026,21.5207,21.4572,21.4845,197133.0
2018-10-05 15:00:00,23.69,23.75,23.65,23.72,286034.0,21.4935,21.548,21.4572,21.5207,286034.0
2018-10-05 15:10:00,23.72,23.78,23.71,23.75,292840.0,21.5207,21.5752,21.5117,21.548,292840.0
2018-10-05 15:20:00,23.75,23.75,23.69,23.69,264420.0,21.548,21.548,21.4935,21.4935,264420.0
2018-10-05 15:30:00,23.7,23.7,23.62,23.62,272577.0,21.5026,21.5026,21.43,21.43,272577.0
2018-10-05 15:40:00,23.62,23.73,23.61,23.72,391481.0,21.43,21.5298,21.4209,21.5207,391481.0
2018-10-05 15:50:00,23.71,23.72,23.59,23.63,1372976.0,21.5117,21.5207,21.4028,21.4391,1372976.0
2018-10-08 09:30:00,23.11,23.32,22.65,23.14,1895693.0,20.9673,21.1578,20.55,20.9945,1895693.0
2018-10-08 09:40:00,23.13,23.66,23.13,23.6,1077085.0,20.9854,21.4663,20.9854,21.4119,1077085.0
2018-10-08 09:50:00,23.59,24.02,23.48,23.84,1272362.0,21.4028,21.7929,21.303,21.6296,1272362.0
2018-10-08 10:00:00,23.85,24.03,23.79,23.98,821567.0,21.6387,21.802,21.5843,21.7566,821567.0
2018-10-08 10:10:00,23.98,24.2,23.95,24.07,918593.0,21.7566,21.9562,21.7294,21.8383,918593.0
2018-10-08 10:20:00,24.07,24.24,24.01,24.13,392559.0,21.8383,21.9925,21.7839,21.8927,392559.0
2018-10-08 10:30:00,24.14,24.19,24.05,24.19,386299.0,21.9018,21.9472,21.8201,21.9472,386299.0
2018-10-08 10:40:00,24.19,24.22,24.07,24.15,445958.0,21.9472,21.9744,21.8383,21.9109,445958.0
2018-10-08 10:50:00,24.15,24.24,24.02,24.06,463848.0,21.9109,21.9925,21.7929,21.8292,463848.0
2018-10-08 11:00:00,24.05,24.07,23.91,23.96,399771.0,21.8201,21.8383,21.6931,21.7385,399771.0
2018-10-08 11:10:00,23.96,24.02,23.83,23.86,362670.0,21.7385,21.7929,21.6205,21.6478,362670.0
2018-10-08 11:20:00,23.87,23.9,23.75,23.77,325304.0,21.6568,21.6841,21.548,21.5661,325304.0
2018-10-08 11:30:00,23.78,23.8,23.65,23.68,480072.0,21.5752,21.5933,21.4572,21.4845,480072.0
2018-10-08 11:40:00,23.68,23.74,23.61,23.71,356290.0,21.4845,21.5389,21.4209,21.5117,356290.0
2018-10-08 11:50:00,23.7,23.79,23.69,23.76,366759.0,21.5026,21.5843,21.4935,21.557,366759.0
2018-10-08 12:00:00,23.76,23.84,23.69,23.81,234013.0,21.557,21.6296,21.4935,21.6024,234013.0
2018-10-08 12:10:00,23.81,23.83,23.74,23.78,270647.0,21.6024,21.6205,21.5389,21.5752,270647.0
2018-10-08 12:20:00,23.78,23.82,23.75,23.81,268785.0,21.5752,21.6115,21.548,21.6024,268785.0
2018-10-08 12:30:00,23.81,23.81,23.7,23.7,191068.0,21.6024,21.6024,21.5026,21.5026,191068.0
2018-10-08 12:40:00,23.69,23.71,23.62,23.67,182830.0,21.4935,21.5117,21.43,21.4754,182830.0
2018-10-08 12:50:00,23.67,23.69,23.51,23.52,310429.0,21.4754,21.4935,21.3302,21.3393,310429.0
2018-10-08 13:00:00,23.52,23.63,23.51,23.62,195382.0,21.3393,21.4391,21.3302,21.43,195382.0
2018-10-08 13:10:00,23.61,23.61,23.53,23.55,144467.0,21.4209,21.4209,21.3484,21.3665,144467.0
2018-10-08 13:20:00,23.55,23.61,23.55,23.59,160498.0,21.3665,21.4209,21.3665,21.4028,160498.0
2018-10-08 13:30:00,23.59,23.71,23.58,23.68,202086.0,21.4028,21.5117,21.3937,21.4845,202086.0
2018-10-08 13:40:00,23.68,23.72,23.6,23.66,221809.0,21.4845,21.5207,21.4119,21.4663,221809.0
2018-10-08 13:50:00,23.67,23.7,23.62,23.68,157077.0,21.4754,21.5026,21.43,21.4845,157077.0
2018-10-08 14:00:00,23.67,23.83,23.66,23.8,262741.0,21.4754,21.6205,21.4663,21.5933,262741.0
2018-10-08 14:10:00,23.81,23.84,23.79,23.81,135369.0,21.6024,21.6296,21.5843,21.6024,135369.0
2018-10-08 14:20:00,23.81,23.91,23.81,23.88,212379.0,21.6024,21.6931,21.6024,21.6659,212379.0
2018-10-08 14:30:00,23.88,23.94,23.85,23.9,240594.0,21.6659,21.7203,21.6387,21.6841,240594.0
2018-10-08 14:40:00,23.9,24.0,23.88,23.95,207267.0,21.6841,21.7748,21.6659,21.7294,207267.0
2018-10-08 14:50:00,23.95,23.99,23.93,23.94,149573.0,21.7294,21.7657,21.7113,21.7203,149573.0
2018-10-08 15:00:00,23.94,24.02,23.92,23.96,231042.0,21.7203,21.7929,21.7022,21.7385,231042.0
2018-10-08 15:10:00,23.96,24.07,23.95,24.0,225283.0,21.7385,21.8383,21.7294,21.7748,225283.0
2018-10-08 15:20:00,24.0,24.01,23.92,23.93,165556.0,21.7748,21.7839,21.7022,21.7113,165556.0
2018-10-08 15:30:00,23.93,23.99,23.92,23.95,300915.0,21.7113,21.7657,21.7022,21.7294,300915.0
2018-10-08 15:40:00,23.95,23.99,23.92,23.98,425953.0,21.7294,21.7657,21.7022,21.7566,425953.0
2018-10-08 15:50:00,23.99,23.99,23.87,23.89,782443.0,21.7657,21.7657,21.6568,21.675,782443.0
2018-10-09 09:30:00,23.45,23.93,23.42,23.62,1212995.0,21.2758,21.7113,21.2486,21.43,1212995.0
2018-10-09 09:40:00,23.61,23.61,23.34,23.46,703037.0,21.4209,21.4209,21.176,21.2849,703037.0
2018-10-09 09:50:00,23.46,23.88,23.44,23.81,598873.0,21.2849,21.6659,21.2667,21.6024,598873.0
2018-10-09 10:00:00,23.81,23.91,23.71,23.9,301348.0,21.6024,21.6931,21.5117,21.6841,301348.0
2018-10-09 10:10:00,23.9,24.01,23.83,23.88,521820.0,21.6841,21.7839,21.6205,21.6659,521820.0
2018-10-09 10:20:00,23.88,24.13,23.86,24.11,366969.0,21.6659,21.8927,21.6478,21.8746,366969.0
2018-10-09 10:30:00,24.12,24.14,23.84,23.91,713713.0,21.8837,21.9018,21.6296,21.6931,713713.0
2018-10-09 10:40:00,23.92,23.99,23.81,23.91,584991.0,21.7022,21.7657,21.6024,21.6931,584991.0
2018-10-09 10:50:00,23.9,23.91,23.65,23.71,402463.0,21.6841,21.6931,21.4572,21.5117,402463.0
2018-10-09 11:00:00,23.7,23.86,23.69,23.77,412525.0,21.5026,21.6478,21.4935,21.5661,412525.0
2018-10-09 11:10:00,23.78,23.98,23.77,23.96,327495.0,21.5752,21.7566,21.5661,21.7385,327495.0
2018-10-09 11:20:00,23.97,24.13,23.97,24.05,381333.0,21.7476,21.8927,21.7476,21.8201,381333.0
2018-10-09 11:30:00,24.05,24.15,24.03,24.03,254340.0,21.8201,21.9109,21.802,21.802,254340.0
2018-10-09 11:40:00,24.03,24.13,24.02,24.03,163092.0,21.802,21.8927,21.7929,21.802,163092.0
2018-10-09 11:50:00,24.03,24.19,24.03,24.17,223377.0,21.802,21.9472,21.802,21.929,223377.0
2018-10-09 12:00:00,24.17,24.2,24.1,24.11,161486.0,21.929,21.9562,21.8655,21.8746,161486.0
2018-10-09 12:10:00,24.11,24.13,24.02,24.03,196254.0,21.8746,21.8927,21.7929,21.802,196254.0
2018-10-09 12:20:00,24.02,24.05,24.0,24.0,179660.0,21.7929,21.8201,21.7748,21.7748,179660.0
2018-10-09 12:30:00,24.01,24.01,23.91,23.99,157260.0,21.7839,21.7839,21.6931,21.7657,157260.0
2018-10-09 12:40:00,24.0,24.01,23.85,23.91,217036.0,21.7748,21.7839,21.6387,21.6931,217036.0
2018-10-09 12:50:00,23.91,23.94,23.89,23.91,126815.0,21.6931,21.7203,21.675,21.6931,126815.0
2018-10-09 13:00:00,23.9,23.94,23.85,23.91,151279.0,21.6841,21.7203,21.6387,21.6931,151279.0
2018-10-09 13:10:00,23.91,23.96,23.88,23.9,131743.0,21.6931,21.7385,21.6659,21.6841,131743.0
2018-10-09 13:20:00,23.91,23.98,23.9,23.95,114582.0,21.6931,21.7566,21.6841,21.7294,114582.0
2018-10-09 13:30:00,23.95,23.97,23.88,23.94,214111.0,21.7294,21.7476,21.6659,21.7203,214111.0
2018-10-09 13:40:00,23.95,23.96,23.89,23.94,125352.0,21.7294,21.7385,21.675,21.7203,125352.0
2018-10-09 13:50:00,23.94,24.0,23.93,23.96,135056.0,21.7203,21.7748,21.7113,21.7385,135056.0
2018-10-09 14:00:00,23.96,23.97,23.86,23.94,135628.0,21.7385,21.7476,21.6478,21.7203,135628.0
2018-10-09 14:10:00,23.96,23.97,23.9,23.9,116988.0,21.7385,21.7476,21.6841,21.6841,116988.0
2018-10-09 14:20:00,23.91,23.94,23.86,23.87,170467.0,21.6931,21.7203,21.6478,21.6568,170467.0
2018-10-09 14:30:00,23.87,23.9,23.81,23.82,191677.0,21.6568,21.6841,21.6024,21.6115,191677.0
2018-10-09 14:40:00,23.82,23.83,23.68,23.75,247189.0,21.6115,21.6205,21.4845,21.548,247189.0
2018-10-09 14:50:00,23.74,23.85,23.72,23.8,203854.0,21.5389,21.6387,21.5207,21.5933,203854.0
2018-10-09 15:00:00,23.8,23.83,23.71,23.76,147038.0,21.5933,21.6205,21.5117,21.557,147038.0
2018-10-09 15:10:00,23.77,23.8,23.71,23.77,154561.0,21.5661,21.5933,21.5117,21.5661,154561.0
2018-10-09 15:20:00,23.77,23.78,23.7,23.71,168807.0,21.5661,21.5752,21.5026,21.5117,168807.0
2018-10-09 15:30:00,23.71,23.8,23.71,23.8,198155.0,21.5117,21.5933,21.5117,21.5933,198155.0
2018-10-09 15:40:00,23.79,23.87,23.76,23.83,323197.0,21.5843,21.6568,21.557,21.6205,323197.0
2018-10-09 15:50:00,23.83,23.83,23.76,23.79,699981.0,21.6205,21.6205,21.557,21.5843,699981.0
2018-10-10 09:30:00,23.45,23.55,23.12,23.21,1101689.0,21.2758,21.3665,20.9764,21.058,1101689.0
2018-10-10 09:40:00,23.22,23.38,23.11,23.12,576853.0,21.0671,21.2123,20.9673,20.9764,576853.0
2018-10-10 09:50:00,23.12,23.14,22.9,22.97,873348.0,20.9764,20.9945,20.7768,20.8403,873348.0
2018-10-10 10:00:00,22.96,23.13,22.85,23.08,800296.0,20.8312,20.9854,20.7314,20.9401,800296.0
2018-10-10 10:10:00,23.08,23.08,22.83,22.93,752849.0,20.9401,20.9401,20.7133,20.804,752849.0
2018-10-10 10:20:00,22.93,23.05,22.89,23.05,475190.0,20.804,20.9129,20.7677,20.9129,475190.0
2018-10-10 10:30:00,23.05,23.15,22.94,22.97,631373.0,20.9129,21.0036,20.8131,20.8403,631373.0
2018-10-10 10:40:00,22.97,23.09,22.9,23.01,431572.0,20.8403,20.9492,20.7768,20.8766,431572.0
2018-10-10 10:50:00,23.02,23.17,22.98,23.03,500687.0,20.8856,21.0217,20.8494,20.8947,500687.0
2018-10-10 11:00:00,23.04,23.09,22.9,22.9,496932.0,20.9038,20.9492,20.7768,20.7768,496932.0
2018-10-10 11:10:00,22.91,23.04,22.89,22.98,489461.0,20.7858,20.9038,20.7677,20.8494,489461.0
2018-10-10 11:20:00,22.98,23.01,22.92,22.94,390361.0,20.8494,20.8766,20.7949,20.8131,390361.0
2018-10-10 11:30:00,22.93,22.99,22.88,22.98,455317.0,20.804,20.8584,20.7586,20.8494,455317.0
2018-10-10 11:40:00,22.99,23.12,22.99,23.11,434260.0,20.8584,20.9764,20.8584,20.9673,434260.0
2018-10-10 11:50:00,23.12,23.12,23.03,23.08,212670.0,20.9764,20.9764,20.8947,20.9401,212670.0
2018-10-10 12:00:00,23.09,23.18,23.07,23.16,358094.0,20.9492,21.0308,20.931,21.0127,358094.0
2018-10-10 12:10:00,23.16,23.23,23.14,23.21,240945.0,21.0127,21.0762,20.9945,21.058,240945.0
2018-10-10 12:20:00,23.21,23.21,23.17,23.18,303298.0,21.058,21.058,21.0217,21.0308,303298.0
2018-10-10 12:30:00,23.17,23.18,23.02,23.02,240211.0,21.0217,21.0308,20.8856,20.8856,240211.0
2018-10-10 12:40:00,23.02,23.03,22.97,23.0,305951.0,20.8856,20.8947,20.8403,20.8675,305951.0
2018-10-10 12:50:00,23.0,23.03,22.99,23.0,193239.0,20.8675,20.8947,20.8584,20.8675,193239.0
2018-10-10 13:00:00,22.99,23.03,22.92,23.03,211881.0,20.8584,20.8947,20.7949,20.8947,211881.0
2018-10-10 13:10:00,23.03,23.2,23.0,23.2,347900.0,20.8947,21.049,20.8675,21.049,347900.0
2018-10-10 13:20:00,23.19,23.21,23.14,23.15,186307.0,21.0399,21.058,20.9945,21.0036,186307.0
2018-10-10 13:30:00,23.15,23.18,23.12,23.13,192209.0,21.0036,21.0308,20.9764,20.9854,192209.0
2018-10-10 13:40:00,23.12,23.17,23.07,23.16,162046.0,20.9764,21.0217,20.931,21.0127,162046.0
2018-10-10 13:50:00,23.16,23.16,23.02,23.05,231725.0,21.0127,21.0127,20.8856,20.9129,231725.0
2018-10-10 14:00:00,23.05,23.06,22.95,22.97,311853.0,20.9129,20.9219,20.8221,20.8403,311853.0
2018-10-10 14:10:00,22.96,23.04,22.94,22.98,371230.0,20.8312,20.9038,20.8131,20.8494,371230.0
2018-10-10 14:20:00,22.98,22.98,22.91,22.95,386375.0,20.8494,20.8494,20.7858,20.8221,386375.0
2018-10-10 14:30:00,22.95,22.99,22.89,22.93,264998.0,20.8221,20.8584,20.7677,20.804,264998.0
2018-10-10 14:40:00,22.92,22.93,22.86,22.9,292034.0,20.7949,20.804,20.7405,20.7768,292034.0
2018-10-10 14:50:00,22.89,22.93,22.87,22.9,320604.0,20.7677,20.804,20.7496,20.7768,320604.0
2018-10-10 15:00:00,22.9,22.92,22.88,22.9,461388.0,20.7768,20.7949,20.7586,20.7768,461388.0
2018-10-10 15:10:00,22.91,22.93,22.86,22.9,451602.0,20.7858,20.804,20.7405,20.7768,451602.0
2018-10-10 15:20:00,22.91,22.98,22.9,22.96,400085.0,20.7858,20.8494,20.7768,20.8312,400085.0
2018-10-10 15:30:00,22.97,22.97,22.87,22.88,525491.0,20.8403,20.8403,20.7496,20.7586,525491.0
2018-10-10 15:40:00,22.89,22.91,22.76,22.87,1306005.0,20.7677,20.7858,20.6498,20.7496,1306005.0
2018-10-10 15:50:00,22.88,22.88,22.7,22.72,2170655.0,20.7586,20.7586,20.5953,20.6135,2170655.0
2018-10-11 09:30:00,22.46,23.1,22.46,22.98,1786991.0,20.3776,20.9582,20.3776,20.8494,1786991.0
2018-10-11 09:40:00,22.98,23.28,22.94,23.25,1141566.0,20.8494,21.1215,20.8131,21.0943,1141566.0
2018-10-11 09:50:00,23.24,23.49,23.2,23.46,835242.0,21.0852,21.3121,21.049,21.2849,835242.0
2018-10-11 10:00:00,23.45,23.48,23.15,23.39,746866.0,21.2758,21.303,21.0036,21.2213,746866.0
2018-10-11 10:10:00,23.39,23.43,23.2,23.27,814646.0,21.2213,21.2576,21.049,21.1125,814646.0
2018-10-11 10:20:00,23.26,23.29,23.08,23.26,560628.0,21.1034,21.1306,20.9401,21.1034,560628.0
2018-10-11 10:30:00,23.26,23.33,23.12,23.18,557285.0,21.1034,21.1669,20.9764,21.0308,557285.0
2018-10-11 10:40:00,23.18,23.19,23.02,23.03,323009.0,21.0308,21.0399,20.8856,20.8947,323009.0
2018-10-11 10:50:00,23.03,23.14,23.02,23.03,384060.0,20.8947,20.9945,20.8856,20.8947,384060.0
2018-10-11 11:00:00,23.03,23.04,22.9,22.92,607715.0,20.8947,20.9038,20.7768,20.7949,607715.0
2018-10-11 11:10:00,22.92,22.98,22.83,22.88,442963.0,20.7949,20.8494,20.7133,20.7586,442963.0
2018-10-11 11:20:00,22.88,22.93,22.8,22.81,697831.0,20.7586,20.804,20.686,20.6951,697831.0
2018-10-11 11:30:00,22.81,22.87,22.74,22.86,461307.0,20.6951,20.7496,20.6316,20.7405,461307.0
2018-10-11 11:40:00,22.86,23.12,22.85,23.1,351700.0,20.7405,20.9764,20.7314,20.9582,351700.0
2018-10-11 11:50:00,23.11,23.13,22.95,22.96,349420.0,20.9673,20.9854,20.8221,20.8312,349420.0
2018-10-11 12:00:00,22.97,23.07,22.95,23.03,332461.0,20.8403,20.931,20.8221,20.8947,332461.0
2018-10-11 12:10:00,23.02,23.08,22.99,23.02,224722.0,20.8856,20.9401,20.8584,20.8856,224722.0
2018-10-11 12:20:00,23.01,23.22,23.01,23.16,353336.0,20.8766,21.0671,20.8766,21.0127,353336.0
2018-10-11 12:30:00,23.13,23.14,23.03,23.05,197639.0,20.9854,20.9945,20.8947,20.9129,197639.0
2018-10-11 12:40:00,23.05,23.13,23.03,23.11,199068.0,20.9129,20.9854,20.8947,20.9673,199068.0
2018-10-11 12:50:00,23.1,23.14,23.05,23.08,158572.0,20.9582,20.9945,20.9129,20.9401,158572.0
2018-10-11 13:00:00,23.07,23.15,23.05,23.09,321398.0,20.931,21.0036,20.9129,20.9492,321398.0
2018-10-11 13:10:00,23.08,23.18,23.02,23.17,370809.0,20.9401,21.0308,20.8856,21.0217,370809.0
2018-10-11 13:20:00,23.17,23.29,23.16,23.27,247046.0,21.0217,21.1306,21.0127,21.1125,247046.0
2018-10-11 13:30:00,23.28,23.33,23.23,23.33,243083.0,21.1215,21.1669,21.0762,21.1669,243083.0
2018-10-11 13:40:00,23.33,23.35,23.26,23.27,226117.0,21.1669,21.1851,21.1034,21.1125,226117.0
2018-10-11 13:50:00,23.27,23.3,23.22,23.27,351837.0,21.1125,21.1397,21.0671,21.1125,351837.0
2018-10-11 14:00:00,23.26,23.27,23.07,23.1,391543.0,21.1034,21.1125,20.931,20.9582,391543.0
2018-10-11 14:10:00,23.09,23.1,23.01,23.08,320021.0,20.9492,20.9582,20.8766,20.9401,320021.0
2018-10-11 14:20:00,23.08,23.13,23.04,23.07,242572.0,20.9401,20.9854,20.9038,20.931,242572.0
2018-10-11 14:30:00,23.07,23.1,22.97,23.04,319304.0,20.931,20.9582,20.8403,20.9038,319304.0
2018-10-11 14:40:00,23.03,23.04,22.82,22.94,575776.0,20.8947,20.9038,20.7042,20.8131,575776.0
2018-10-11 14:50:00,22.94,23.05,22.9,22.99,408813.0,20.8131,20.9129,20.7768,20.8584,408813.0
2018-10-11 15:00:00,22.99,23.09,22.94,22.99,320594.0,20.8584,20.9492,20.8131,20.8584,320594.0
2018-10-11 15:10:00,22.99,23.29,22.94,23.28,928629.0,20.8584,21.1306,20.8131,21.1215,928629.0
2018-10-11 15:20:00,23.29,23.47,23.19,23.47,845045.0,21.1306,21.2939,21.0399,21.2939,845045.0
2018-10-11 15:30:00,23.46,23.66,23.42,23.61,1576891.0,21.2849,21.4663,21.2486,21.4209,1576891.0
2018-10-11 15:40:00,23.61,23.61,23.35,23.38,973489.0,21.4209,21.4209,21.1851,21.2123,973489.0
2018-10-11 15:50:00,23.38,23.58,23.31,23.48,2500377.0,21.2123,21.3937,21.1488,21.303,2500377.0
2018-10-12 09:30:00,24.56,24.9,24.28,24.41,2223648.0,22.2829,22.5913,22.0288,22.1468,2223648.0
2018-10-12 09:40:00,24.42,24.47,23.95,24.03,959806.0,22.1558,22.2012,21.7294,21.802,959806.0
2018-10-12 09:50:00,24.04,24.08,23.85,24.03,701349.0,21.8111,21.8474,21.6387,21.802,701349.0
2018-10-12 10:00:00,24.03,24.16,23.9,24.06,514863.0,21.802,21.92,21.6841,21.8292,514863.0
2018-10-12 10:10:00,24.06,24.07,23.9,23.94,581811.0,21.8292,21.8383,21.6841,21.7203,581811.0
2018-10-12 10:20:00,23.95,24.12,23.93,23.94,272107.0,21.7294,21.8837,21.7113,21.7203,272107.0
2018-10-12 10:30:00,23.93,24.07,23.9,24.05,281803.0,21.7113,21.8383,21.6841,21.8201,281803.0
2018-10-12 10:40:00,24.05,24.11,24.0,24.01,283480.0,21.8201,21.8746,21.7748,21.7839,283480.0
2018-10-12 10:50:00,24.0,24.2,24.0,24.1,289651.0,21.7748,21.9562,21.7748,21.8655,289651.0
2018-10-12 11:00:00,24.1,24.16,24.01,24.09,220626.0,21.8655,21.92,21.7839,21.8564,220626.0
2018-10-12 11:10:00,24.09,24.11,23.93,23.97,340928.0,21.8564,21.8746,21.7113,21.7476,340928.0
2018-10-12 11:20:00,23.97,24.02,23.93,23.96,169570.0,21.7476,21.7929,21.7113,21.7385,169570.0
2018-10-12 11:30:00,23.96,24.16,23.95,24.12,307829.0,21.7385,21.92,21.7294,21.8837,307829.0
2018-10-12 11:40:00,24.13,24.15,24.03,24.04,416147.0,21.8927,21.9109,21.802,21.8111,416147.0
2018-10-12 11:50:00,24.04,24.04,23.91,23.99,348350.0,21.8111,21.8111,21.6931,21.7657,348350.0
2018-10-12 12:00:00,23.99,24.01,23.84,23.89,302036.0,21.7657,21.7839,21.6296,21.675,302036.0
2018-10-12 12:10:00,23.9,23.92,23.85,23.88,185565.0,21.6841,21.7022,21.6387,21.6659,185565.0
2018-10-12 12:20:00,23.87,23.93,23.79,23.86,248674.0,21.6568,21.7113,21.5843,21.6478,248674.0
2018-10-12 12:30:00,23.86,23.88,23.76,23.8,306838.0,21.6478,21.6659,21.557,21.5933,306838.0
2018-10-12 12:40:00,23.8,23.84,23.74,23.81,256319.0,21.5933,21.6296,21.5389,21.6024,256319.0
2018-10-12 12:50:00,23.8,24.0,23.78,23.98,319665.0,21.5933,21.7748,21.5752,21.7566,319665.0
2018-10-12 13:00:00,23.99,24.08,23.9,24.05,394631.0,21.7657,21.8474,21.6841,21.8201,394631.0
2018-10-12 13:10:00,24.05,24.07,24.0,24.05,408031.0,21.8201,21.8383,21.7748,21.8201,408031.0
2018-10-12 13:20:00,24.04,24.23,24.04,24.17,365118.0,21.8111,21.9835,21.8111,21.929,365118.0
2018-10-12 13:30:00,24.16,24.17,24.07,24.13,211542.0,21.92,21.929,21.8383,21.8927,211542.0
2018-10-12 13:40:00,24.13,24.16,24.03,24.12,223392.0,21.8927,21.92,21.802,21.8837,223392.0
2018-10-12 13:50:00,24.12,24.21,24.09,24.18,266805.0,21.8837,21.9653,21.8564,21.9381,266805.0
2018-10-12 14:00:00,24.18,24.19,24.11,24.17,242682.0,21.9381,21.9472,21.8746,21.929,242682.0
2018-10-12 14:10:00,24.16,24.25,24.11,24.22,284127.0,21.92,22.0016,21.8746,21.9744,284127.0
2018-10-12 14:20:00,24.23,24.32,24.15,24.32,248005.0,21.9835,22.0651,21.9109,22.0651,248005.0
2018-10-12 14:30:00,24.32,24.33,24.07,24.11,207518.0,22.0651,22.0742,21.8383,21.8746,207518.0
2018-10-12 14:40:00,24.11,24.2,24.08,24.17,193091.0,21.8746,21.9562,21.8474,21.929,193091.0
2018-10-12 14:50:00,24.17,24.32,24.16,24.28,379121.0,21.929,22.0651,21.92,22.0288,379121.0
2018-10-12 15:00:00,24.28,24.37,24.2,24.31,259226.0,22.0288,22.1105,21.9562,22.056,259226.0
2018-10-12 15:10:00,24.3,24.35,24.27,24.31,286501.0,22.047,22.0923,22.0198,22.056,286501.0
2018-10-12 15:20:00,24.31,24.38,24.29,24.33,379497.0,22.056,22.1196,22.0379,22.0742,379497.0
2018-10-12 15:30:00,24.33,24.34,24.17,24.21,441190.0,22.0742,22.0833,21.929,21.9653,441190.0
2018-10-12 15:40:00,24.21,24.37,24.2,24.33,594289.0,21.9653,22.1105,21.9562,22.0742,594289.0
2018-10-12 15:50:00,24.33,24.53,24.32,24.45,2176671.0,22.0742,22.2556,22.0651,22.1831,2176671.0
2018-10-15 09:30:00,24.11,24.16,23.8,24.14,845607.0,21.8746,21.92,21.5933,21.9018,845607.0
2018-10-15 09:40:00,24.14,24.23,24.03,24.12,379823.0,21.9018,21.9835,21.802,21.8837,379823.0
2018-10-15 09:50:00,24.11,24.14,23.94,23.96,500462.0,21.8746,21.9018,21.7203,21.7385,500462.0
2018-10-15 10:00:00,23.96,24.02,23.91,23.95,395053.0,21.7385,21.7929,21.6931,21.7294,395053.0
2018-10-15 10:10:00,23.95,23.97,23.84,23.85,253854.0,21.7294,21.7476,21.6296,21.6387,253854.0
2018-10-15 10:20:00,23.85,23.92,23.82,23.87,290914.0,21.6387,21.7022,21.6115,21.6568,290914.0
2018-10-15 10:30:00,23.87,24.03,23.85,24.02,216401.0,21.6568,21.802,21.6387,21.7929,216401.0
2018-10-15 10:40:00,24.02,24.07,23.98,24.05,195509.0,21.7929,21.8383,21.7566,21.8201,195509.0
2018-10-15 10:50:00,24.05,24.13,24.02,24.12,166543.0,21.8201,21.8927,21.7929,21.8837,166543.0
2018-10-15 11:00:00,24.12,24.13,23.99,24.12,204496.0,21.8837,21.8927,21.7657,21.8837,204496.0
2018-10-15 11:10:00,24.12,24.19,24.11,24.15,192163.0,21.8837,21.9472,21.8746,21.9109,192163.0
2018-10-15 11:20:00,24.16,24.33,24.15,24.25,248418.0,21.92,22.0742,21.9109,22.0016,248418.0
2018-10-15 11:30:00,24.24,24.27,24.14,24.2,200270.0,21.9925,22.0198,21.9018,21.9562,200270.0
2018-10-15 11:40:00,24.2,24.25,24.12,24.12,174978.0,21.9562,22.0016,21.8837,21.8837,174978.0
2018-10-15 11:50:00,24.13,24.15,24.06,24.1,212988.0,21.8927,21.9109,21.8292,21.8655,212988.0
2018-10-15 12:00:00,24.11,24.2,24.05,24.18,101990.0,21.8746,21.9562,21.8201,21.9381,101990.0
2018-10-15 12:10:00,24.17,24.24,24.12,24.23,108070.0,21.929,21.9925,21.8837,21.9835,108070.0
2018-10-15 12:20:00,24.24,24.38,24.22,24.35,157676.0,21.9925,22.1196,21.9744,22.0923,157676.0
2018-10-15 12:30:00,24.36,24.47,24.34,24.45,186656.0,22.1014,22.2012,22.0833,22.1831,186656.0
2018-10-15 12:40:00,24.46,24.47,24.4,24.44,123844.0,22.1921,22.2012,22.1377,22.174,123844.0
2018-10-15 12:50:00,24.44,24.49,24.44,24.47,106871.0,22.174,22.2194,22.174,22.2012,106871.0
2018-10-15 13:00:00,24.47,24.64,24.47,24.58,576610.0,22.2012,22.3554,22.2012,22.301,576610.0
2018-10-15 13:10:00,24.57,24.58,24.46,24.46,147828.0,22.2919,22.301,22.1921,22.1921,147828.0
2018-10-15 13:20:00,24.47,24.48,24.3,24.32,175207.0,22.2012,22.2103,22.047,22.0651,175207.0
2018-10-15 13:30:00,24.32,24.4,24.29,24.38,137457.0,22.0651,22.1377,22.0379,22.1196,137457.0
2018-10-15 13:40:00,24.38,24.45,24.37,24.44,85808.0,22.1196,22.1831,22.1105,22.174,85808.0
2018-10-15 13:50:00,24.45,24.45,24.3,24.34,136057.0,22.1831,22.1831,22.047,22.0833,136057.0
2018-10-15 14:00:00,24.34,24.37,24.29,24.31,131108.0,22.0833,22.1105,22.0379,22.056,131108.0
2018-10-15 14:10:00,24.31,24.32,24.27,24.29,108022.0,22.056,22.0651,22.0198,22.0379,108022.0
2018-10-15 14:20:00,24.29,24.37,24.28,24.3,132949.0,22.0379,22.1105,22.0288,22.047,132949.0
2018-10-15 14:30:00,24.3,24.32,24.27,24.28,106633.0,22.047,22.0651,22.0198,22.0288,106633.0
2018-10-15 14:40:00,24.28,24.34,24.28,24.33,121190.0,22.0288,22.0833,22.0288,22.0742,121190.0
2018-10-15 14:50:00,24.32,24.37,24.32,24.35,84484.0,22.0651,22.1105,22.0651,22.0923,84484.0
2018-10-15 15:00:00,24.35,24.42,24.34,24.37,145697.0,22.0923,22.1558,22.0833,22.1105,145697.0
2018-10-15 15:10:00,24.37,24.38,24.3,24.31,173123.0,22.1105,22.1196,22.047,22.056,173123.0
2018-10-15 15:20:00,24.31,24.39,24.3,24.32,160141.0,22.056,22.1286,22.047,22.0651,160141.0
2018-10-15 15:30:00,24.32,24.37,24.31,24.32,315656.0,22.0651,22.1105,22.056,22.0651,315656.0
2018-10-15 15:40:00,24.32,24.34,24.26,24.26,287203.0,22.0651,22.0833,22.0107,22.0107,287203.0
2018-10-15 15:50:00,24.27,24.27,24.14,24.14,1243417.0,22.0198,22.0198,21.9018,21.9018,1243417.0
2018-10-16 09:30:00,24.5,24.52,24.08,24.18,751286.0,22.2284,22.2466,21.8474,21.9381,751286.0
2018-10-16 09:40:00,24.18,24.24,24.12,24.2,402199.0,21.9381,21.9925,21.8837,21.9562,402199.0
2018-10-16 09:50:00,24.2,24.38,24.17,24.33,444178.0,21.9562,22.1196,21.929,22.0742,444178.0
2018-10-16 10:00:00,24.34,24.42,24.21,24.25,317398.0,22.0833,22.1558,21.9653,22.0016,317398.0
2018-10-16 10:10:00,24.25,24.3,24.21,24.27,189182.0,22.0016,22.047,21.9653,22.0198,189182.0
2018-10-16 10:20:00,24.26,24.27,24.14,24.17,267482.0,22.0107,22.0198,21.9018,21.929,267482.0
2018-10-16 10:30:00,24.16,24.23,24.14,24.21,352928.0,21.92,21.9835,21.9018,21.9653,352928.0
2018-10-16 10:40:00,24.22,24.3,24.18,24.19,233232.0,21.9744,22.047,21.9381,21.9472,233232.0
2018-10-16 10:50:00,24.19,24.3,24.19,24.23,192166.0,21.9472,22.047,21.9472,21.9835,192166.0
2018-10-16 11:00:00,24.24,24.27,24.18,24.18,213887.0,21.9925,22.0198,21.9381,21.9381,213887.0
2018-10-16 11:10:00,24.18,24.3,24.17,24.28,168880.0,21.9381,22.047,21.929,22.0288,168880.0
2018-10-16 11:20:00,24.28,24.48,24.27,24.46,401866.0,22.0288,22.2103,22.0198,22.1921,401866.0
2018-10-16 11:30:00,24.46,24.53,24.38,24.49,463782.0,22.1921,22.2556,22.1196,22.2194,463782.0
2018-10-16 11:40:00,24.48,24.65,24.46,24.64,386163.0,22.2103,22.3645,22.1921,22.3554,386163.0
2018-10-16 11:50:00,24.64,24.7,24.52,24.56,416849.0,22.3554,22.4099,22.2466,22.2829,416849.0
2018-10-16 12:00:00,24.56,24.57,24.5,24.54,147957.0,22.2829,22.2919,22.2284,22.2647,147957.0
2018-10-16 12:10:00,24.55,24.61,24.54,24.6,211792.0,22.2738,22.3282,22.2647,22.3192,211792.0
2018-10-16 12:20:00,24.6,24.66,24.58,24.61,180889.0,22.3192,22.3736,22.301,22.3282,180889.0
2018-10-16 12:30:00,24.6,24.64,24.57,24.57,97804.0,22.3192,22.3554,22.2919,22.2919,97804.0
2018-10-16 12:40:00,24.56,24.6,24.5,24.52,123410.0,22.2829,22.3192,22.2284,22.2466,123410.0
2018-10-16 12:50:00,24.53,24.58,24.48,24.52,151688.0,22.2556,22.301,22.2103,22.2466,151688.0
2018-10-16 13:00:00,24.52,24.63,24.52,24.62,209656.0,22.2466,22.3464,22.2466,22.3373,209656.0
2018-10-16 13:10:00,24.61,24.69,24.58,24.61,258028.0,22.3282,22.4008,22.301,22.3282,258028.0
2018-10-16 13:20:00,24.61,24.64,24.58,24.58,99628.0,22.3282,22.3554,22.301,22.301,99628.0
2018-10-16 13:30:00,24.59,24.62,24.55,24.55,146018.0,22.3101,22.3373,22.2738,22.2738,146018.0
2018-10-16 13:40:00,24.56,24.6,24.55,24.58,102422.0,22.2829,22.3192,22.2738,22.301,102422.0
2018-10-16 13:50:00,24.58,24.67,24.56,24.65,210703.0,22.301,22.3827,22.2829,22.3645,210703.0
2018-10-16 14:00:00,24.65,24.68,24.61,24.62,153332.0,22.3645,22.3917,22.3282,22.3373,153332.0
2018-10-16 14:10:00,24.62,24.65,24.61,24.63,119045.0,22.3373,22.3645,22.3282,22.3464,119045.0
2018-10-16 14:20:00,24.63,24.69,24.59,24.67,145446.0,22.3464,22.4008,22.3101,22.3827,145446.0
2018-10-16 14:30:00,24.67,24.7,24.63,24.63,179036.0,22.3827,22.4099,22.3464,22.3464,179036.0
2018-10-16 14:40:00,24.64,24.66,24.61,24.63,90164.0,22.3554,22.3736,22.3282,22.3464,90164.0
2018-10-16 14:50:00,24.63,24.63,24.54,24.58,146475.0,22.3464,22.3464,22.2647,22.301,146475.0
2018-10-16 15:00:00,24.57,24.58,24.47,24.51,156143.0,22.2919,22.301,22.2012,22.2375,156143.0
2018-10-16 15:10:00,24.5,24.61,24.49,24.61,136917.0,22.2284,22.3282,22.2194,22.3282,136917.0
2018-10-16 15:20:00,24.61,24.61,24.54,24.57,137132.0,22.3282,22.3282,22.2647,22.2919,137132.0
2018-10-16 15:30:00,24.57,24.6,24.55,24.6,160964.0,22.2919,22.3192,22.2738,22.3192,160964.0
2018-10-16 15:40:00,24.61,24.62,24.58,24.6,487727.0,22.3282,22.3373,22.301,22.3192,487727.0
2018-10-16 15:50:00,24.6,24.66,24.59,24.62,1335947.0,22.3192,22.3736,22.3101,22.3373,1335947.0
2018-10-17 09:30:00,24.54,24.61,24.06,24.08,969333.0,22.2647,22.3282,21.8292,21.8474,969333.0
2018-10-17 09:40:00,24.09,24.24,24.03,24.12,763358.0,21.8564,21.9925,21.802,21.8837,763358.0
2018-10-17 09:50:00,24.12,24.12,23.89,23.94,630763.0,21.8837,21.8837,21.675,21.7203,630763.0
2018-10-17 10:00:00,23.94,24.0,23.83,23.99,469116.0,21.7203,21.7748,21.6205,21.7657,469116.0
2018-10-17 10:10:00,23.99,24.02,23.93,23.98,394024.0,21.7657,21.7929,21.7113,21.7566,394024.0
2018-10-17 10:20:00,23.99,24.02,23.84,23.89,383742.0,21.7657,21.7929,21.6296,21.675,383742.0
2018-10-17 10:30:00,23.89,23.94,23.81,23.84,206824.0,21.675,21.7203,21.6024,21.6296,206824.0
2018-10-17 10:40:00,23.84,23.87,23.64,23.68,581733.0,21.6296,21.6568,21.4482,21.4845,581733.0
2018-10-17 10:50:00,23.68,23.8,23.66,23.73,384023.0,21.4845,21.5933,21.4663,21.5298,384023.0
2018-10-17 11:00:00,23.73,23.78,23.63,23.73,340881.0,21.5298,21.5752,21.4391,21.5298,340881.0
2018-10-17 11:10:00,23.74,23.78,23.6,23.64,417753.0,21.5389,21.5752,21.4119,21.4482,417753.0
2018-10-17 11:20:00,23.64,23.77,23.63,23.71,344557.0,21.4482,21.5661,21.4391,21.5117,344557.0
2018-10-17 11:30:00,23.72,23.73,23.53,23.57,326942.0,21.5207,21.5298,21.3484,21.3847,326942.0
2018-10-17 11:40:00,23.57,23.73,23.53,23.67,340521.0,21.3847,21.5298,21.3484,21.4754,340521.0
2018-10-17 11:50:00,23.67,23.71,23.65,23.7,215306.0,21.4754,21.5117,21.4572,21.5026,215306.0
2018-10-17 12:00:00,23.7,23.76,23.65,23.72,220561.0,21.5026,21.557,21.4572,21.5207,220561.0
2018-10-17 12:10:00,23.71,23.78,23.65,23.77,165748.0,21.5117,21.5752,21.4572,21.5661,165748.0
2018-10-17 12:20:00,23.77,23.82,23.72,23.73,162429.0,21.5661,21.6115,21.5207,21.5298,162429.0
2018-10-17 12:30:00,23.73,23.81,23.71,23.81,109146.0,21.5298,21.6024,21.5117,21.6024,109146.0
2018-10-17 12:40:00,23.81,23.85,23.74,23.77,181628.0,21.6024,21.6387,21.5389,21.5661,181628.0
2018-10-17 12:50:00,23.78,23.93,23.77,23.89,215438.0,21.5752,21.7113,21.5661,21.675,215438.0
2018-10-17 13:00:00,23.9,23.92,23.82,23.84,127096.0,21.6841,21.7022,21.6115,21.6296,127096.0
2018-10-17 13:10:00,23.83,23.87,23.78,23.81,134429.0,21.6205,21.6568,21.5752,21.6024,134429.0
2018-10-17 13:20:00,23.81,23.81,23.76,23.8,191719.0,21.6024,21.6024,21.557,21.5933,191719.0
2018-10-17 13:30:00,23.8,23.81,23.75,23.78,143244.0,21.5933,21.6024,21.548,21.5752,143244.0
2018-10-17 13:40:00,23.78,23.78,23.72,23.75,112814.0,21.5752,21.5752,21.5207,21.548,112814.0
2018-10-17 13:50:00,23.74,23.75,23.68,23.68,100631.0,21.5389,21.548,21.4845,21.4845,100631.0
2018-10-17 14:00:00,23.68,23.71,23.59,23.64,328628.0,21.4845,21.5117,21.4028,21.4482,328628.0
2018-10-17 14:10:00,23.64,23.64,23.53,23.58,345323.0,21.4482,21.4482,21.3484,21.3937,345323.0
2018-10-17 14:20:00,23.58,23.58,23.51,23.52,368428.0,21.3937,21.3937,21.3302,21.3393,368428.0
2018-10-17 14:30:00,23.52,23.56,23.46,23.49,553799.0,21.3393,21.3756,21.2849,21.3121,553799.0
2018-10-17 14:40:00,23.48,23.55,23.48,23.54,263576.0,21.303,21.3665,21.303,21.3574,263576.0
2018-10-17 14:50:00,23.54,23.65,23.53,23.58,210923.0,21.3574,21.4572,21.3484,21.3937,210923.0
2018-10-17 15:00:00,23.58,23.64,23.56,23.63,185594.0,21.3937,21.4482,21.3756,21.4391,185594.0
2018-10-17 15:10:00,23.62,23.66,23.56,23.6,366378.0,21.43,21.4663,21.3756,21.4119,366378.0
2018-10-17 15:20:00,23.6,23.7,23.59,23.65,209097.0,21.4119,21.5026,21.4028,21.4572,209097.0
2018-10-17 15:30:00,23.66,23.67,23.57,23.62,244185.0,21.4663,21.4754,21.3847,21.43,244185.0
2018-10-17 15:40:00,23.61,23.65,23.59,23.62,519724.0,21.4209,21.4572,21.4028,21.43,519724.0
2018-10-17 15:50:00,23.61,24.21,23.61,23.68,1160786.0,21.4209,21.9653,21.4209,21.4845,1160786.0
2018-10-18 09:30:00,23.5,23.57,23.22,23.48,899699.0,21.3211,21.3847,21.0671,21.303,899699.0
2018-10-18 09:40:00,23.48,23.78,23.41,23.77,651095.0,21.303,21.5752,21.2395,21.5661,651095.0
2018-10-18 09:50:00,23.78,23.93,23.77,23.88,562186.0,21.5752,21.7113,21.5661,21.6659,562186.0
2018-10-18 10:00:00,23.87,23.94,23.77,23.83,372940.0,21.6568,21.7203,21.5661,21.6205,372940.0
2018-10-18 10:10:00,23.82,23.84,23.57,23.76,530833.0,21.6115,21.6296,21.3847,21.557,530833.0
2018-10-18 10:20:00,23.76,23.91,23.74,23.9,321395.0,21.557,21.6931,21.5389,21.6841,321395.0
2018-10-18 10:30:00,23.9,24.0,23.87,23.95,431391.0,21.6841,21.7748,21.6568,21.7294,431391.0
2018-10-18 10:40:00,23.95,24.05,23.93,24.0,416123.0,21.7294,21.8201,21.7113,21.7748,416123.0
2018-10-18 10:50:00,23.99,24.14,23.97,24.07,358162.0,21.7657,21.9018,21.7476,21.8383,358162.0
2018-10-18 11:00:00,24.08,24.11,23.91,23.92,262401.0,21.8474,21.8746,21.6931,21.7022,262401.0
2018-10-18 11:10:00,23.92,23.95,23.85,23.9,177796.0,21.7022,21.7294,21.6387,21.6841,177796.0
2018-10-18 11:20:00,23.9,23.9,23.7,23.73,251907.0,21.6841,21.6841,21.5026,21.5298,251907.0
2018-10-18 11:30:00,23.73,23.76,23.58,23.63,349413.0,21.5298,21.557,21.3937,21.4391,349413.0
2018-10-18 11:40:00,23.64,23.67,23.36,23.39,423909.0,21.4482,21.4754,21.1941,21.2213,423909.0
2018-10-18 11:50:00,23.4,23.48,23.29,23.38,355198.0,21.2304,21.303,21.1306,21.2123,355198.0
2018-10-18 12:00:00,23.37,23.42,23.28,23.41,309476.0,21.2032,21.2486,21.1215,21.2395,309476.0
2018-10-18 12:10:00,23.41,23.45,23.35,23.38,262421.0,21.2395,21.2758,21.1851,21.2123,262421.0
2018-10-18 12:20:00,23.37,23.52,23.35,23.46,172752.0,21.2032,21.3393,21.1851,21.2849,172752.0
2018-10-18 12:30:00,23.46,23.52,23.44,23.51,173140.0,21.2849,21.3393,21.2667,21.3302,173140.0
2018-10-18 12:40:00,23.52,23.57,23.48,23.48,150524.0,21.3393,21.3847,21.303,21.303,150524.0
2018-10-18 12:50:00,23.48,23.52,23.42,23.43,119876.0,21.303,21.3393,21.2486,21.2576,119876.0
2018-10-18 13:00:00,23.44,23.46,23.36,23.39,104537.0,21.2667,21.2849,21.1941,21.2213,104537.0
2018-10-18 13:10:00,23.38,23.4,23.32,23.34,173039.0,21.2123,21.2304,21.1578,21.176,173039.0
2018-10-18 13:20:00,23.34,23.4,23.31,23.37,155686.0,21.176,21.2304,21.1488,21.2032,155686.0
2018-10-18 13:30:00,23.37,23.45,23.36,23.42,265717.0,21.2032,21.2758,21.1941,21.2486,265717.0
2018-10-18 13:40:00,23.41,23.42,23.34,23.42,183153.0,21.2395,21.2486,21.176,21.2486,183153.0
2018-10-18 13:50:00,23.42,23.49,23.41,23.44,170647.0,21.2486,21.3121,21.2395,21.2667,170647.0
2018-10-18 14:00:00,23.44,23.53,23.43,23.49,225665.0,21.2667,21.3484,21.2576,21.3121,225665.0
2018-10-18 14:10:00,23.48,23.52,23.4,23.4,112718.0,21.303,21.3393,21.2304,21.2304,112718.0
2018-10-18 14:20:00,23.4,23.51,23.39,23.43,122064.0,21.2304,21.3302,21.2213,21.2576,122064.0
2018-10-18 14:30:00,23.43,23.52,23.41,23.46,166718.0,21.2576,21.3393,21.2395,21.2849,166718.0
2018-10-18 14:40:00,23.46,23.56,23.45,23.48,115252.0,21.2849,21.3756,21.2758,21.303,115252.0
2018-10-18 14:50:00,23.48,23.54,23.43,23.44,117393.0,21.303,21.3574,21.2576,21.2667,117393.0
2018-10-18 15:00:00,23.44,23.47,23.36,23.39,226001.0,21.2667,21.2939,21.1941,21.2213,226001.0
2018-10-18 15:10:00,23.39,23.42,23.33,23.36,175679.0,21.2213,21.2486,21.1669,21.1941,175679.0
2018-10-18 15:20:00,23.36,23.39,23.33,23.37,209650.0,21.1941,21.2213,21.1669,21.2032,209650.0
2018-10-18 15:30:00,23.37,23.38,23.31,23.36,445954.0,21.2032,21.2123,21.1488,21.1941,445954.0
2018-10-18 15:40:00,23.36,23.4,23.3,23.3,700795.0,21.1941,21.2304,21.1397,21.1397,700795.0
2018-10-18 15:50:00,23.3,23.34,23.26,23.34,1780945.0,21.1397,21.176,21.1034,21.176,1780945.0
2018-10-19 09:30:00,23.95,23.95,23.39,23.73,791774.0,21.7294,21.7294,21.2213,21.5298,791774.0
2018-10-19 09:40:00,23.73,23.85,23.72,23.81,322377.0,21.5298,21.6387,21.5207,21.6024,322377.0
2018-10-19 09:50:00,23.8,23.89,23.57,23.59,321789.0,21.5933,21.675,21.3847,21.4028,321789.0
2018-10-19 10:00:00,23.6,23.68,23.56,23.62,320299.0,21.4119,21.4845,21.3756,21.43,320299.0
2018-10-19 10:10:00,23.61,23.64,23.52,23.53,201035.0,21.4209,21.4482,21.3393,21.3484,201035.0
2018-10-19 10:20:00,23.53,23.55,23.45,23.46,206350.0,21.3484,21.3665,21.2758,21.2849,206350.0
2018-10-19 10:30:00,23.45,23.51,23.37,23.39,254599.0,21.2758,21.3302,21.2032,21.2213,254599.0
2018-10-19 10:40:00,23.39,23.45,23.28,23.28,278883.0,21.2213,21.2758,21.1215,21.1215,278883.0
2018-10-19 10:50:00,23.29,23.37,23.24,23.37,372978.0,21.1306,21.2032,21.0852,21.2032,372978.0
2018-10-19 11:00:00,23.37,23.5,23.36,23.46,212217.0,21.2032,21.3211,21.1941,21.2849,212217.0
2018-10-19 11:10:00,23.47,23.53,23.4,23.41,368997.0,21.2939,21.3484,21.2304,21.2395,368997.0
2018-10-19 11:20:00,23.4,23.41,23.2,23.26,500747.0,21.2304,21.2395,21.049,21.1034,500747.0
2018-10-19 11:30:00,23.26,23.27,23.13,23.17,235861.0,21.1034,21.1125,20.9854,21.0217,235861.0
2018-10-19 11:40:00,23.16,23.18,23.05,23.05,276302.0,21.0127,21.0308,20.9129,20.9129,276302.0
2018-10-19 11:50:00,23.06,23.15,23.02,23.14,306900.0,20.9219,21.0036,20.8856,20.9945,306900.0
2018-10-19 12:00:00,23.14,23.16,23.04,23.06,171034.0,20.9945,21.0127,20.9038,20.9219,171034.0
2018-10-19 12:10:00,23.07,23.07,22.95,22.98,393839.0,20.931,20.931,20.8221,20.8494,393839.0
2018-10-19 12:20:00,22.98,23.03,22.95,22.98,180758.0,20.8494,20.8947,20.8221,20.8494,180758.0
2018-10-19 12:30:00,22.97,23.1,22.95,23.08,213177.0,20.8403,20.9582,20.8221,20.9401,213177.0
2018-10-19 12:40:00,23.08,23.17,23.02,23.13,160604.0,20.9401,21.0217,20.8856,20.9854,160604.0
2018-10-19 12:50:00,23.13,23.23,23.1,23.19,133695.0,20.9854,21.0762,20.9582,21.0399,133695.0
2018-10-19 13:00:00,23.19,23.19,23.09,23.11,124405.0,21.0399,21.0399,20.9492,20.9673,124405.0
2018-10-19 13:10:00,23.12,23.29,23.12,23.25,205319.0,20.9764,21.1306,20.9764,21.0943,205319.0
2018-10-19 13:20:00,23.25,23.29,23.23,23.29,96174.0,21.0943,21.1306,21.0762,21.1306,96174.0
2018-10-19 13:30:00,23.28,23.33,23.26,23.32,133870.0,21.1215,21.1669,21.1034,21.1578,133870.0
2018-10-19 13:40:00,23.33,23.34,23.25,23.31,118521.0,21.1669,21.176,21.0943,21.1488,118521.0
2018-10-19 13:50:00,23.3,23.32,23.17,23.18,74453.0,21.1397,21.1578,21.0217,21.0308,74453.0
2018-10-19 14:00:00,23.17,23.19,23.08,23.15,119007.0,21.0217,21.0399,20.9401,21.0036,119007.0
2018-10-19 14:10:00,23.14,23.2,23.07,23.07,126805.0,20.9945,21.049,20.931,20.931,126805.0
2018-10-19 14:20:00,23.07,23.17,23.06,23.14,95601.0,20.931,21.0217,20.9219,20.9945,95601.0
2018-10-19 14:30:00,23.14,23.2,23.11,23.14,93533.0,20.9945,21.049,20.9673,20.9945,93533.0
2018-10-19 14:40:00,23.14,23.16,23.05,23.12,151078.0,20.9945,21.0127,20.9129,20.9764,151078.0
2018-10-19 14:50:00,23.12,23.14,23.05,23.06,95272.0,20.9764,20.9945,20.9129,20.9219,95272.0
2018-10-19 15:00:00,23.07,23.1,23.0,23.05,190587.0,20.931,20.9582,20.8675,20.9129,190587.0
2018-10-19 15:10:00,23.04,23.07,22.97,23.07,184660.0,20.9038,20.931,20.8403,20.931,184660.0
2018-10-19 15:20:00,23.08,23.11,23.06,23.08,185239.0,20.9401,20.9673,20.9219,20.9401,185239.0
2018-10-19 15:30:00,23.09,23.1,23.05,23.09,211610.0,20.9492,20.9582,20.9129,20.9492,211610.0
2018-10-19 15:40:00,23.08,23.11,23.05,23.07,234665.0,20.9401,20.9673,20.9129,20.931,234665.0
2018-10-19 15:50:00,23.06,23.09,22.98,22.99,663847.0,20.9219,20.9492,20.8494,20.8584,663847.0
2018-10-22 09:30:00,23.86,24.11,23.72,23.89,2045279.0,21.6478,21.8746,21.5207,21.675,2045279.0
2018-10-22 09:40:00,23.9,23.92,23.66,23.7,925200.0,21.6841,21.7022,21.4663,21.5026,925200.0
2018-10-22 09:50:00,23.7,23.7,23.36,23.5,952924.0,21.5026,21.5026,21.1941,21.3211,952924.0
2018-10-22 10:00:00,23.51,23.65,23.47,23.55,428469.0,21.3302,21.4572,21.2939,21.3665,428469.0
2018-10-22 10:10:00,23.55,23.61,23.48,23.5,266265.0,21.3665,21.4209,21.303,21.3211,266265.0
2018-10-22 10:20:00,23.5,23.5,23.34,23.38,365727.0,21.3211,21.3211,21.176,21.2123,365727.0
2018-10-22 10:30:00,23.39,23.59,23.3,23.56,406344.0,21.2213,21.4028,21.1397,21.3756,406344.0
2018-10-22 10:40:00,23.56,23.78,23.56,23.78,372146.0,21.3756,21.5752,21.3756,21.5752,372146.0
2018-10-22 10:50:00,23.77,23.79,23.72,23.79,205672.0,21.5661,21.5843,21.5207,21.5843,205672.0
2018-10-22 11:00:00,23.78,23.87,23.73,23.75,367692.0,21.5752,21.6568,21.5298,21.548,367692.0
2018-10-22 11:10:00,23.76,23.77,23.66,23.75,347387.0,21.557,21.5661,21.4663,21.548,347387.0
2018-10-22 11:20:00,23.75,23.79,23.65,23.66,244388.0,21.548,21.5843,21.4572,21.4663,244388.0
2018-10-22 11:30:00,23.66,23.68,23.61,23.66,172728.0,21.4663,21.4845,21.4209,21.4663,172728.0
2018-10-22 11:40:00,23.65,23.67,23.58,23.63,126234.0,21.4572,21.4754,21.3937,21.4391,126234.0
2018-10-22 11:50:00,23.63,23.66,23.55,23.65,144832.0,21.4391,21.4663,21.3665,21.4572,144832.0
2018-10-22 12:00:00,23.65,23.7,23.61,23.61,286104.0,21.4572,21.5026,21.4209,21.4209,286104.0
2018-10-22 12:10:00,23.62,23.62,23.42,23.43,253980.0,21.43,21.43,21.2486,21.2576,253980.0
2018-10-22 12:20:00,23.43,23.47,23.41,23.47,202887.0,21.2576,21.2939,21.2395,21.2939,202887.0
2018-10-22 12:30:00,23.47,23.52,23.45,23.5,127007.0,21.2939,21.3393,21.2758,21.3211,127007.0
2018-10-22 12:40:00,23.51,23.56,23.42,23.43,197467.0,21.3302,21.3756,21.2486,21.2576,197467.0
2018-10-22 12:50:00,23.43,23.48,23.43,23.45,179070.0,21.2576,21.303,21.2576,21.2758,179070.0
2018-10-22 13:00:00,23.45,23.49,23.36,23.49,170726.0,21.2758,21.3121,21.1941,21.3121,170726.0
2018-10-22 13:10:00,23.49,23.5,23.42,23.44,95852.0,21.3121,21.3211,21.2486,21.2667,95852.0
2018-10-22 13:20:00,23.44,23.47,23.37,23.38,142730.0,21.2667,21.2939,21.2032,21.2123,142730.0
2018-10-22 13:30:00,23.37,23.46,23.37,23.46,146755.0,21.2032,21.2849,21.2032,21.2849,146755.0
2018-10-22 13:40:00,23.46,23.54,23.44,23.44,122472.0,21.2849,21.3574,21.2667,21.2667,122472.0
2018-10-22 13:50:00,23.44,23.45,23.37,23.37,114193.0,21.2667,21.2758,21.2032,21.2032,114193.0
2018-10-22 14:00:00,23.37,23.43,23.36,23.39,67498.0,21.2032,21.2576,21.1941,21.2213,67498.0
2018-10-22 14:10:00,23.4,23.42,23.33,23.34,124083.0,21.2304,21.2486,21.1669,21.176,124083.0
2018-10-22 14:20:00,23.34,23.45,23.33,23.44,89246.0,21.176,21.2758,21.1669,21.2667,89246.0
2018-10-22 14:30:00,23.43,23.48,23.41,23.46,72200.0,21.2576,21.303,21.2395,21.2849,72200.0
2018-10-22 14:40:00,23.48,23.49,23.42,23.47,84364.0,21.303,21.3121,21.2486,21.2939,84364.0
2018-10-22 14:50:00,23.48,23.51,23.45,23.46,84629.0,21.303,21.3302,21.2758,21.2849,84629.0
2018-10-22 15:00:00,23.46,23.54,23.44,23.52,121317.0,21.2849,21.3574,21.2667,21.3393,121317.0
2018-10-22 15:10:00,23.53,23.58,23.51,23.53,267802.0,21.3484,21.3937,21.3302,21.3484,267802.0
2018-10-22 15:20:00,23.54,23.58,23.54,23.58,89219.0,21.3574,21.3937,21.3574,21.3937,89219.0
2018-10-22 15:30:00,23.57,23.62,23.54,23.57,154943.0,21.3847,21.43,21.3574,21.3847,154943.0
2018-10-22 15:40:00,23.56,23.6,23.52,23.6,325432.0,21.3756,21.4119,21.3393,21.4119,325432.0
2018-10-22 15:50:00,23.59,23.63,23.52,23.53,880961.0,21.4028,21.4391,21.3393,21.3484,880961.0
2018-10-23 09:30:00,22.44,22.67,22.33,22.54,1392214.0,20.3594,20.5681,20.2596,20.4502,1392214.0
2018-10-23 09:40:00,22.54,22.92,22.43,22.9,1282663.0,20.4502,20.7949,20.3504,20.7768,1282663.0
2018-10-23 09:50:00,22.91,23.03,22.84,22.85,549791.0,20.7858,20.8947,20.7223,20.7314,549791.0
2018-10-23 10:00:00,22.85,22.92,22.61,22.73,645697.0,20.7314,20.7949,20.5137,20.6225,645697.0
2018-10-23 10:10:00,22.72,22.8,22.69,22.73,488292.0,20.6135,20.686,20.5862,20.6225,488292.0
2018-10-23 10:20:00,22.74,22.97,22.73,22.94,383776.0,20.6316,20.8403,20.6225,20.8131,383776.0
2018-10-23 10:30:00,22.94,22.99,22.81,22.84,377394.0,20.8131,20.8584,20.6951,20.7223,377394.0
2018-10-23 10:40:00,22.84,22.85,22.69,22.78,417715.0,20.7223,20.7314,20.5862,20.6679,417715.0
2018-10-23 10:50:00,22.77,22.87,22.73,22.83,269027.0,20.6588,20.7496,20.6225,20.7133,269027.0
2018-10-23 11:00:00,22.82,22.92,22.79,22.89,278093.0,20.7042,20.7949,20.677,20.7677,278093.0
2018-10-23 11:10:00,22.9,23.0,22.9,22.98,311369.0,20.7768,20.8675,20.7768,20.8494,311369.0
2018-10-23 11:20:00,22.98,23.14,22.97,23.0,585518.0,20.8494,20.9945,20.8403,20.8675,585518.0
2018-10-23 11:30:00,23.0,23.07,22.96,23.0,591342.0,20.8675,20.931,20.8312,20.8675,591342.0
2018-10-23 11:40:00,23.0,23.13,22.94,23.09,276399.0,20.8675,20.9854,20.8131,20.9492,276399.0
2018-10-23 11:50:00,23.1,23.13,22.94,22.94,386339.0,20.9582,20.9854,20.8131,20.8131,386339.0
2018-10-23 12:00:00,22.95,23.08,22.9,23.08,536507.0,20.8221,20.9401,20.7768,20.9401,536507.0
2018-10-23 12:10:00,23.08,23.16,23.07,23.09,267936.0,20.9401,21.0127,20.931,20.9492,267936.0
2018-10-23 12:20:00,23.09,23.21,23.08,23.16,209466.0,20.9492,21.058,20.9401,21.0127,209466.0
2018-10-23 12:30:00,23.17,23.29,23.17,23.25,175813.0,21.0217,21.1306,21.0217,21.0943,175813.0
2018-10-23 12:40:00,23.25,23.25,23.08,23.08,300018.0,21.0943,21.0943,20.9401,20.9401,300018.0
2018-10-23 12:50:00,23.09,23.11,23.01,23.02,199716.0,20.9492,20.9673,20.8766,20.8856,199716.0
2018-10-23 13:00:00,23.02,23.16,23.0,23.09,317971.0,20.8856,21.0127,20.8675,20.9492,317971.0
2018-10-23 13:10:00,23.09,23.11,22.98,22.98,202148.0,20.9492,20.9673,20.8494,20.8494,202148.0
2018-10-23 13:20:00,22.98,23.04,22.92,22.93,214495.0,20.8494,20.9038,20.7949,20.804,214495.0
2018-10-23 13:30:00,22.93,22.98,22.89,22.93,144860.0,20.804,20.8494,20.7677,20.804,144860.0
2018-10-23 13:40:00,22.94,23.0,22.93,22.96,178992.0,20.8131,20.8675,20.804,20.8312,178992.0
2018-10-23 13:50:00,22.95,23.01,22.91,22.93,115229.0,20.8221,20.8766,20.7858,20.804,115229.0
2018-10-23 14:00:00,22.93,22.95,22.87,22.92,132459.0,20.804,20.8221,20.7496,20.7949,132459.0
2018-10-23 14:10:00,22.92,23.15,22.9,23.14,409176.0,20.7949,21.0036,20.7768,20.9945,409176.0
2018-10-23 14:20:00,23.14,23.26,23.14,23.25,700283.0,20.9945,21.1034,20.9945,21.0943,700283.0
2018-10-23 14:30:00,23.25,23.51,23.25,23.38,589152.0,21.0943,21.3302,21.0943,21.2123,589152.0
2018-10-23 14:40:00,23.38,23.51,23.35,23.43,254875.0,21.2123,21.3302,21.1851,21.2576,254875.0
2018-10-23 14:50:00,23.42,23.59,23.41,23.55,336447.0,21.2486,21.4028,21.2395,21.3665,336447.0
2018-10-23 15:00:00,23.54,23.58,23.43,23.43,330614.0,21.3574,21.3937,21.2576,21.2576,330614.0
2018-10-23 15:10:00,23.43,23.44,23.32,23.34,333151.0,21.2576,21.2667,21.1578,21.176,333151.0
2018-10-23 15:20:00,23.33,23.46,23.33,23.37,270302.0,21.1669,21.2849,21.1669,21.2032,270302.0
2018-10-23 15:30:00,23.36,23.39,23.27,23.29,255508.0,21.1941,21.2213,21.1125,21.1306,255508.0
2018-10-23 15:40:00,23.29,23.35,23.26,23.29,353756.0,21.1306,21.1851,21.1034,21.1306,353756.0
2018-10-23 15:50:00,23.29,23.29,23.17,23.23,788467.0,21.1306,21.1306,21.0217,21.0762,788467.0
2018-10-24 09:30:00,23.18,23.2,22.86,22.89,648411.0,21.0308,21.049,20.7405,20.7677,648411.0
2018-10-24 09:40:00,22.88,22.99,22.77,22.79,332522.0,20.7586,20.8584,20.6588,20.677,332522.0
2018-10-24 09:50:00,22.79,22.79,22.69,22.72,411022.0,20.677,20.677,20.5862,20.6135,411022.0
2018-10-24 10:00:00,22.73,22.76,22.6,22.76,539282.0,20.6225,20.6498,20.5046,20.6498,539282.0
2018-10-24 10:10:00,22.76,22.83,22.56,22.56,688535.0,20.6498,20.7133,20.4683,20.4683,688535.0
2018-10-24 10:20:00,22.56,22.64,22.51,22.6,644654.0,20.4683,20.5409,20.4229,20.5046,644654.0
2018-10-24 10:30:00,22.6,22.68,22.53,22.57,569821.0,20.5046,20.5772,20.4411,20.4774,569821.0
2018-10-24 10:40:00,22.57,22.62,22.41,22.49,480907.0,20.4774,20.5227,20.3322,20.4048,480907.0
2018-10-24 10:50:00,22.49,22.5,22.41,22.41,581422.0,20.4048,20.4139,20.3322,20.3322,581422.0
2018-10-24 11:00:00,22.41,22.42,22.25,22.28,548538.0,20.3322,20.3413,20.187,20.2143,548538.0
2018-10-24 11:10:00,22.28,22.35,22.27,22.33,517554.0,20.2143,20.2778,20.2052,20.2596,517554.0
2018-10-24 11:20:00,22.32,22.36,22.15,22.15,646027.0,20.2505,20.2868,20.0963,20.0963,646027.0
2018-10-24 11:30:00,22.16,22.19,22.06,22.14,796320.0,20.1054,20.1326,20.0147,20.0872,796320.0
2018-10-24 11:40:00,22.15,22.31,22.13,22.3,526047.0,20.0963,20.2415,20.0782,20.2324,526047.0
2018-10-24 11:50:00,22.31,22.48,22.31,22.45,644632.0,20.2415,20.3957,20.2415,20.3685,644632.0
2018-10-24 12:00:00,22.46,22.52,22.42,22.43,405294.0,20.3776,20.432,20.3413,20.3504,405294.0
2018-10-24 12:10:00,22.43,22.54,22.42,22.43,294003.0,20.3504,20.4502,20.3413,20.3504,294003.0
2018-10-24 12:20:00,22.42,22.44,22.36,22.38,288306.0,20.3413,20.3594,20.2868,20.305,288306.0
2018-10-24 12:30:00,22.37,22.38,22.26,22.28,227098.0,20.2959,20.305,20.1961,20.2143,227098.0
2018-10-24 12:40:00,22.28,22.36,22.21,22.35,426948.0,20.2143,20.2868,20.1507,20.2778,426948.0
2018-10-24 12:50:00,22.35,22.48,22.3,22.45,234350.0,20.2778,20.3957,20.2324,20.3685,234350.0
2018-10-24 13:00:00,22.45,22.46,22.31,22.35,287060.0,20.3685,20.3776,20.2415,20.2778,287060.0
2018-10-24 13:10:00,22.35,22.42,22.27,22.4,351451.0,20.2778,20.3413,20.2052,20.3231,351451.0
2018-10-24 13:20:00,22.4,22.41,22.26,22.28,187001.0,20.3231,20.3322,20.1961,20.2143,187001.0
2018-10-24 13:30:00,22.29,22.39,22.22,22.28,253858.0,20.2233,20.3141,20.1598,20.2143,253858.0
2018-10-24 13:40:00,22.28,22.38,22.24,22.35,303710.0,20.2143,20.305,20.178,20.2778,303710.0
2018-10-24 13:50:00,22.35,22.36,22.2,22.24,239216.0,20.2778,20.2868,20.1417,20.178,239216.0
2018-10-24 14:00:00,22.23,22.26,22.13,22.21,356546.0,20.1689,20.1961,20.0782,20.1507,356546.0
2018-10-24 14:10:00,22.21,22.31,22.2,22.28,451998.0,20.1507,20.2415,20.1417,20.2143,451998.0
2018-10-24 14:20:00,22.27,22.3,22.16,22.25,216741.0,20.2052,20.2324,20.1054,20.187,216741.0
2018-10-24 14:30:00,22.26,22.32,22.21,22.28,200528.0,20.1961,20.2505,20.1507,20.2143,200528.0
2018-10-24 14:40:00,22.27,22.31,22.24,22.29,222394.0,20.2052,20.2415,20.178,20.2233,222394.0
2018-10-24 14:50:00,22.3,22.35,22.26,22.32,228411.0,20.2324,20.2778,20.1961,20.2505,228411.0
2018-10-24 15:00:00,22.32,22.32,22.17,22.21,331311.0,20.2505,20.2505,20.1145,20.1507,331311.0
2018-10-24 15:10:00,22.21,22.27,22.16,22.16,320221.0,20.1507,20.2052,20.1054,20.1054,320221.0
2018-10-24 15:20:00,22.15,22.16,21.86,21.89,1438302.0,20.0963,20.1054,19.8332,19.8604,1438302.0
2018-10-24 15:30:00,21.89,21.95,21.82,21.86,732433.0,19.8604,19.9149,19.7969,19.8332,732433.0
2018-10-24 15:40:00,21.86,21.94,21.8,21.83,1235230.0,19.8332,19.9058,19.7788,19.806,1235230.0
2018-10-24 15:50:00,21.82,21.86,21.69,21.78,2755466.0,19.7969,19.8332,19.679,19.7606,2755466.0
2018-10-25 09:30:00,22.09,22.35,22.04,22.15,1061697.0,20.0419,20.2778,19.9965,20.0963,1061697.0
2018-10-25 09:40:00,22.14,22.22,21.91,22.03,524174.0,20.0872,20.1598,19.8786,19.9874,524174.0
2018-10-25 09:50:00,22.04,22.38,22.03,22.34,524869.0,19.9965,20.305,19.9874,20.2687,524869.0
2018-10-25 10:00:00,22.33,22.54,22.33,22.45,477690.0,20.2596,20.4502,20.2596,20.3685,477690.0
2018-10-25 10:10:00,22.46,22.47,22.2,22.23,346417.0,20.3776,20.3866,20.1417,20.1689,346417.0
2018-10-25 10:20:00,22.23,22.46,22.22,22.45,276331.0,20.1689,20.3776,20.1598,20.3685,276331.0
2018-10-25 10:30:00,22.45,22.5,22.39,22.39,369266.0,20.3685,20.4139,20.3141,20.3141,369266.0
2018-10-25 10:40:00,22.39,22.54,22.37,22.44,418549.0,20.3141,20.4502,20.2959,20.3594,418549.0
2018-10-25 10:50:00,22.44,22.47,22.3,22.35,274749.0,20.3594,20.3866,20.2324,20.2778,274749.0
2018-10-25 11:00:00,22.35,22.43,22.26,22.33,187091.0,20.2778,20.3504,20.1961,20.2596,187091.0
2018-10-25 11:10:00,22.32,22.38,22.28,22.33,246855.0,20.2505,20.305,20.2143,20.2596,246855.0
2018-10-25 11:20:00,22.34,22.54,22.33,22.48,416118.0,20.2687,20.4502,20.2596,20.3957,416118.0
2018-10-25 11:30:00,22.48,22.52,22.43,22.47,319499.0,20.3957,20.432,20.3504,20.3866,319499.0
2018-10-25 11:40:00,22.46,22.47,22.37,22.4,165305.0,20.3776,20.3866,20.2959,20.3231,165305.0
2018-10-25 11:50:00,22.4,22.49,22.39,22.42,160674.0,20.3231,20.4048,20.3141,20.3413,160674.0
2018-10-25 12:00:00,22.41,22.49,22.37,22.47,177974.0,20.3322,20.4048,20.2959,20.3866,177974.0
2018-10-25 12:10:00,22.47,22.49,22.27,22.3,179297.0,20.3866,20.4048,20.2052,20.2324,179297.0
2018-10-25 12:20:00,22.3,22.36,22.28,22.33,128687.0,20.2324,20.2868,20.2143,20.2596,128687.0
2018-10-25 12:30:00,22.32,22.41,22.31,22.39,83410.0,20.2505,20.3322,20.2415,20.3141,83410.0
2018-10-25 12:40:00,22.39,22.41,22.3,22.3,163749.0,20.3141,20.3322,20.2324,20.2324,163749.0
2018-10-25 12:50:00,22.3,22.36,22.3,22.31,103076.0,20.2324,20.2868,20.2324,20.2415,103076.0
2018-10-25 13:00:00,22.32,22.35,22.25,22.27,147257.0,20.2505,20.2778,20.187,20.2052,147257.0
2018-10-25 13:10:00,22.28,22.3,22.25,22.26,96130.0,20.2143,20.2324,20.187,20.1961,96130.0
2018-10-25 13:20:00,22.25,22.36,22.25,22.33,78714.0,20.187,20.2868,20.187,20.2596,78714.0
2018-10-25 13:30:00,22.33,22.44,22.29,22.4,166042.0,20.2596,20.3594,20.2233,20.3231,166042.0
2018-10-25 13:40:00,22.41,22.45,22.37,22.4,114584.0,20.3322,20.3685,20.2959,20.3231,114584.0
2018-10-25 13:50:00,22.4,22.41,22.36,22.37,89498.0,20.3231,20.3322,20.2868,20.2959,89498.0
2018-10-25 14:00:00,22.37,22.43,22.31,22.41,125427.0,20.2959,20.3504,20.2415,20.3322,125427.0
2018-10-25 14:10:00,22.42,22.43,22.37,22.38,123796.0,20.3413,20.3504,20.2959,20.305,123796.0
2018-10-25 14:20:00,22.39,22.44,22.37,22.39,152317.0,20.3141,20.3594,20.2959,20.3141,152317.0
2018-10-25 14:30:00,22.39,22.43,22.36,22.4,351973.0,20.3141,20.3504,20.2868,20.3231,351973.0
2018-10-25 14:40:00,22.41,22.59,22.4,22.52,310187.0,20.3322,20.4955,20.3231,20.432,310187.0
2018-10-25 14:50:00,22.53,22.54,22.44,22.46,212005.0,20.4411,20.4502,20.3594,20.3776,212005.0
2018-10-25 15:00:00,22.46,22.47,22.41,22.43,153539.0,20.3776,20.3866,20.3322,20.3504,153539.0
2018-10-25 15:10:00,22.43,22.5,22.42,22.47,152169.0,20.3504,20.4139,20.3413,20.3866,152169.0
2018-10-25 15:20:00,22.47,22.49,22.4,22.45,190730.0,20.3866,20.4048,20.3231,20.3685,190730.0
2018-10-25 15:30:00,22.46,22.49,22.4,22.44,268350.0,20.3776,20.4048,20.3231,20.3594,268350.0
2018-10-25 15:40:00,22.44,22.47,22.39,22.46,450953.0,20.3594,20.3866,20.3141,20.3776,450953.0
2018-10-25 15:50:00,22.46,22.58,22.44,22.55,1567907.0,20.3776,20.4864,20.3594,20.4592,1567907.0
2018-10-26 09:30:00,21.67,21.98,21.58,21.92,953073.0,19.6608,19.9421,19.5792,19.8876,953073.0
2018-10-26 09:40:00,21.92,22.28,21.91,22.26,557254.0,19.8876,20.2143,19.8786,20.1961,557254.0
2018-10-26 09:50:00,22.27,22.45,22.18,22.39,529615.0,20.2052,20.3685,20.1235,20.3141,529615.0
2018-10-26 10:00:00,22.38,22.39,22.07,22.08,849516.0,20.305,20.3141,20.0237,20.0328,849516.0
2018-10-26 10:10:00,22.08,22.14,21.96,22.06,406064.0,20.0328,20.0872,19.9239,20.0147,406064.0
2018-10-26 10:20:00,22.06,22.16,21.94,21.95,318187.0,20.0147,20.1054,19.9058,19.9149,318187.0
2018-10-26 10:30:00,21.95,22.06,21.95,21.99,307421.0,19.9149,20.0147,19.9149,19.9511,307421.0
2018-10-26 10:40:00,21.98,22.12,21.96,22.09,257492.0,19.9421,20.0691,19.9239,20.0419,257492.0
2018-10-26 10:50:00,22.09,22.12,21.86,21.87,424170.0,20.0419,20.0691,19.8332,19.8423,424170.0
2018-10-26 11:00:00,21.87,21.97,21.78,21.91,648579.0,19.8423,19.933,19.7606,19.8786,648579.0
2018-10-26 11:10:00,21.9,22.07,21.86,22.06,282912.0,19.8695,20.0237,19.8332,20.0147,282912.0
2018-10-26 11:20:00,22.06,22.37,22.06,22.34,404439.0,20.0147,20.2959,20.0147,20.2687,404439.0
2018-10-26 11:30:00,22.34,22.44,22.32,22.34,463634.0,20.2687,20.3594,20.2505,20.2687,463634.0
2018-10-26 11:40:00,22.35,22.39,22.24,22.36,344075.0,20.2778,20.3141,20.178,20.2868,344075.0
2018-10-26 11:50:00,22.36,22.51,22.36,22.46,347431.0,20.2868,20.4229,20.2868,20.3776,347431.0
2018-10-26 12:00:00,22.45,22.54,22.45,22.46,308111.0,20.3685,20.4502,20.3685,20.3776,308111.0
2018-10-26 12:10:00,22.46,22.52,22.39,22.52,243361.0,20.3776,20.432,20.3141,20.432,243361.0
2018-10-26 12:20:00,22.52,22.59,22.36,22.43,276820.0,20.432,20.4955,20.2868,20.3504,276820.0
2018-10-26 12:30:00,22.42,22.58,22.39,22.51,364015.0,20.3413,20.4864,20.3141,20.4229,364015.0
2018-10-26 12:40:00,22.51,22.66,22.47,22.66,288585.0,20.4229,20.559,20.3866,20.559,288585.0
2018-10-26 12:50:00,22.67,22.67,22.59,22.62,196834.0,20.5681,20.5681,20.4955,20.5227,196834.0
2018-10-26 13:00:00,22.62,22.84,22.62,22.77,377491.0,20.5227,20.7223,20.5227,20.6588,377491.0
2018-10-26 13:10:00,22.77,22.88,22.75,22.83,275444.0,20.6588,20.7586,20.6407,20.7133,275444.0
2018-10-26 13:20:00,22.83,22.86,22.72,22.72,177603.0,20.7133,20.7405,20.6135,20.6135,177603.0
2018-10-26 13:30:00,22.72,22.76,22.62,22.7,318305.0,20.6135,20.6498,20.5227,20.5953,318305.0
2018-10-26 13:40:00,22.7,22.88,22.68,22.85,297265.0,20.5953,20.7586,20.5772,20.7314,297265.0
2018-10-26 13:50:00,22.85,22.93,22.81,22.9,301766.0,20.7314,20.804,20.6951,20.7768,301766.0
2018-10-26 14:00:00,22.89,22.93,22.69,22.78,503531.0,20.7677,20.804,20.5862,20.6679,503531.0
2018-10-26 14:10:00,22.79,22.84,22.75,22.81,258579.0,20.677,20.7223,20.6407,20.6951,258579.0
2018-10-26 14:20:00,22.81,22.89,22.78,22.86,330681.0,20.6951,20.7677,20.6679,20.7405,330681.0
2018-10-26 14:30:00,22.85,22.86,22.76,22.79,191746.0,20.7314,20.7405,20.6498,20.677,191746.0
2018-10-26 14:40:00,22.79,22.82,22.71,22.73,168579.0,20.677,20.7042,20.6044,20.6225,168579.0
2018-10-26 14:50:00,22.72,22.77,22.68,22.75,220443.0,20.6135,20.6588,20.5772,20.6407,220443.0
2018-10-26 15:00:00,22.75,22.8,22.7,22.75,240966.0,20.6407,20.686,20.5953,20.6407,240966.0
2018-10-26 15:10:00,22.75,22.78,22.62,22.69,307623.0,20.6407,20.6679,20.5227,20.5862,307623.0
2018-10-26 15:20:00,22.7,22.79,22.68,22.7,256083.0,20.5953,20.677,20.5772,20.5953,256083.0
2018-10-26 15:30:00,22.7,22.77,22.6,22.7,372994.0,20.5953,20.6588,20.5046,20.5953,372994.0
2018-10-26 15:40:00,22.69,22.71,22.56,22.64,594911.0,20.5862,20.6044,20.4683,20.5409,594911.0
2018-10-26 15:50:00,22.65,22.68,22.5,22.58,1476587.0,20.55,20.5772,20.4139,20.4864,1476587.0
2018-10-29 09:30:00,22.7,22.85,22.4,22.67,899071.0,20.5953,20.7314,20.3231,20.5681,899071.0
2018-10-29 09:40:00,22.68,22.83,22.58,22.76,402792.0,20.5772,20.7133,20.4864,20.6498,402792.0
2018-10-29 09:50:00,22.76,22.82,22.7,22.8,251186.0,20.6498,20.7042,20.5953,20.686,251186.0
2018-10-29 10:00:00,22.8,23.02,22.8,22.95,454354.0,20.686,20.8856,20.686,20.8221,454354.0
2018-10-29 10:10:00,22.96,22.97,22.84,22.88,347467.0,20.8312,20.8403,20.7223,20.7586,347467.0
2018-10-29 10:20:00,22.88,23.01,22.86,22.98,290725.0,20.7586,20.8766,20.7405,20.8494,290725.0
2018-10-29 10:30:00,22.98,22.99,22.82,22.86,198194.0,20.8494,20.8584,20.7042,20.7405,198194.0
2018-10-29 10:40:00,22.85,22.86,22.74,22.77,172785.0,20.7314,20.7405,20.6316,20.6588,172785.0
2018-10-29 10:50:00,22.78,22.92,22.77,22.82,226717.0,20.6679,20.7949,20.6588,20.7042,226717.0
2018-10-29 11:00:00,22.82,22.86,22.68,22.69,217851.0,20.7042,20.7405,20.5772,20.5862,217851.0
2018-10-29 11:10:00,22.7,22.72,22.59,22.61,273946.0,20.5953,20.6135,20.4955,20.5137,273946.0
2018-10-29 11:20:00,22.61,22.65,22.58,22.6,129696.0,20.5137,20.55,20.4864,20.5046,129696.0
2018-10-29 11:30:00,22.61,22.65,22.53,22.58,305493.0,20.5137,20.55,20.4411,20.4864,305493.0
2018-10-29 11:40:00,22.57,22.7,22.54,22.66,168138.0,20.4774,20.5953,20.4502,20.559,168138.0
2018-10-29 11:50:00,22.66,22.68,22.53,22.55,147100.0,20.559,20.5772,20.4411,20.4592,147100.0
2018-10-29 12:00:00,22.55,22.58,22.47,22.48,216021.0,20.4592,20.4864,20.3866,20.3957,216021.0
2018-10-29 12:10:00,22.48,22.54,22.42,22.46,341317.0,20.3957,20.4502,20.3413,20.3776,341317.0
2018-10-29 12:20:00,22.47,22.51,22.4,22.48,263030.0,20.3866,20.4229,20.3231,20.3957,263030.0
2018-10-29 12:30:00,22.49,22.52,22.41,22.46,308745.0,20.4048,20.432,20.3322,20.3776,308745.0
2018-10-29 12:40:00,22.46,22.61,22.46,22.55,156505.0,20.3776,20.5137,20.3776,20.4592,156505.0
2018-10-29 12:50:00,22.55,22.63,22.48,22.53,272632.0,20.4592,20.5318,20.3957,20.4411,272632.0
2018-10-29 13:00:00,22.54,22.8,22.54,22.8,311115.0,20.4502,20.686,20.4502,20.686,311115.0
2018-10-29 13:10:00,22.8,22.84,22.58,22.68,495645.0,20.686,20.7223,20.4864,20.5772,495645.0
2018-10-29 13:20:00,22.67,22.73,22.6,22.62,267807.0,20.5681,20.6225,20.5046,20.5227,267807.0
2018-10-29 13:30:00,22.62,22.74,22.59,22.68,89604.0,20.5227,20.6316,20.4955,20.5772,89604.0
2018-10-29 13:40:00,22.68,22.72,22.61,22.68,178012.0,20.5772,20.6135,20.5137,20.5772,178012.0
2018-10-29 13:50:00,22.67,22.74,22.65,22.66,132236.0,20.5681,20.6316,20.55,20.559,132236.0
2018-10-29 14:00:00,22.67,22.71,22.6,22.67,147371.0,20.5681,20.6044,20.5046,20.5681,147371.0
2018-10-29 14:10:00,22.66,22.67,22.56,22.62,405652.0,20.559,20.5681,20.4683,20.5227,405652.0
2018-10-29 14:20:00,22.62,22.63,22.47,22.47,285520.0,20.5227,20.5318,20.3866,20.3866,285520.0
2018-10-29 14:30:00,22.46,22.49,22.4,22.41,235081.0,20.3776,20.4048,20.3231,20.3322,235081.0
2018-10-29 14:40:00,22.41,22.5,22.35,22.37,233223.0,20.3322,20.4139,20.2778,20.2959,233223.0
2018-10-29 14:50:00,22.37,22.39,22.3,22.35,177936.0,20.2959,20.3141,20.2324,20.2778,177936.0
2018-10-29 15:00:00,22.35,22.35,22.15,22.18,397941.0,20.2778,20.2778,20.0963,20.1235,397941.0
2018-10-29 15:10:00,22.18,22.19,22.03,22.16,310465.0,20.1235,20.1326,19.9874,20.1054,310465.0
2018-10-29 15:20:00,22.16,22.23,22.05,22.1,382974.0,20.1054,20.1689,20.0056,20.0509,382974.0
2018-10-29 15:30:00,22.09,22.11,21.83,21.88,508959.0,20.0419,20.06,19.806,19.8513,508959.0
2018-10-29 15:40:00,21.87,21.88,21.69,21.84,824104.0,19.8423,19.8513,19.679,19.8151,824104.0
2018-10-29 15:50:00,21.83,22.0,21.83,22.0,1319309.0,19.806,19.9602,19.806,19.9602,1319309.0
2018-10-30 09:30:00,22.07,22.07,21.7,21.81,755623.0,20.0237,20.0237,19.688,19.7878,755623.0
2018-10-30 09:40:00,21.81,22.07,21.8,22.01,524908.0,19.7878,20.0237,19.7788,19.9693,524908.0
2018-10-30 09:50:00,22.01,22.29,21.99,22.21,430016.0,19.9693,20.2233,19.9511,20.1507,430016.0
2018-10-30 10:00:00,22.21,22.22,22.06,22.11,390407.0,20.1507,20.1598,20.0147,20.06,390407.0
2018-10-30 10:10:00,22.11,22.21,22.0,22.18,395767.0,20.06,20.1507,19.9602,20.1235,395767.0
2018-10-30 10:20:00,22.18,22.32,22.17,22.25,333365.0,20.1235,20.2505,20.1145,20.187,333365.0
2018-10-30 10:30:00,22.25,22.27,22.01,22.04,208210.0,20.187,20.2052,19.9693,19.9965,208210.0
2018-10-30 10:40:00,22.03,22.09,21.93,22.06,316154.0,19.9874,20.0419,19.8967,20.0147,316154.0
2018-10-30 10:50:00,22.06,22.1,21.91,21.96,222664.0,20.0147,20.0509,19.8786,19.9239,222664.0
2018-10-30 11:00:00,21.97,22.07,21.9,22.03,180220.0,19.933,20.0237,19.8695,19.9874,180220.0
2018-10-30 11:10:00,22.02,22.07,21.91,22.05,220786.0,19.9784,20.0237,19.8786,20.0056,220786.0
2018-10-30 11:20:00,22.06,22.1,21.98,22.09,205856.0,20.0147,20.0509,19.9421,20.0419,205856.0
2018-10-30 11:30:00,22.09,22.2,22.09,22.13,229096.0,20.0419,20.1417,20.0419,20.0782,229096.0
2018-10-30 11:40:00,22.12,22.25,22.07,22.24,199928.0,20.0691,20.187,20.0237,20.178,199928.0
2018-10-30 11:50:00,22.24,22.27,22.14,22.17,207426.0,20.178,20.2052,20.0872,20.1145,207426.0
2018-10-30 12:00:00,22.17,22.23,22.11,22.21,187592.0,20.1145,20.1689,20.06,20.1507,187592.0
2018-10-30 12:10:00,22.21,22.24,22.11,22.23,329415.0,20.1507,20.178,20.06,20.1689,329415.0
2018-10-30 12:20:00,22.24,22.35,22.2,22.32,233744.0,20.178,20.2778,20.1417,20.2505,233744.0
2018-10-30 12:30:00,22.31,22.31,22.17,22.28,170065.0,20.2415,20.2415,20.1145,20.2143,170065.0
2018-10-30 12:40:00,22.27,22.46,22.27,22.45,256686.0,20.2052,20.3776,20.2052,20.3685,256686.0
2018-10-30 12:50:00,22.45,22.47,22.24,22.25,188343.0,20.3685,20.3866,20.178,20.187,188343.0
2018-10-30 13:00:00,22.25,22.3,22.21,22.28,102400.0,20.187,20.2324,20.1507,20.2143,102400.0
2018-10-30 13:10:00,22.27,22.27,22.15,22.21,126204.0,20.2052,20.2052,20.0963,20.1507,126204.0
2018-10-30 13:20:00,22.21,22.24,22.11,22.16,199750.0,20.1507,20.178,20.06,20.1054,199750.0
2018-10-30 13:30:00,22.17,22.17,22.05,22.11,204250.0,20.1145,20.1145,20.0056,20.06,204250.0
2018-10-30 13:40:00,22.11,22.2,22.11,22.19,125161.0,20.06,20.1417,20.06,20.1326,125161.0
2018-10-30 13:50:00,22.19,22.19,22.1,22.15,160641.0,20.1326,20.1326,20.0509,20.0963,160641.0
2018-10-30 14:00:00,22.16,22.17,21.99,22.0,292835.0,20.1054,20.1145,19.9511,19.9602,292835.0
2018-10-30 14:10:00,22.01,22.07,21.98,22.02,229731.0,19.9693,20.0237,19.9421,19.9784,229731.0
2018-10-30 14:20:00,22.03,22.13,22.01,22.06,200822.0,19.9874,20.0782,19.9693,20.0147,200822.0
2018-10-30 14:30:00,22.07,22.09,22.0,22.04,161797.0,20.0237,20.0419,19.9602,19.9965,161797.0
2018-10-30 14:40:00,22.05,22.07,22.0,22.04,125875.0,20.0056,20.0237,19.9602,19.9965,125875.0
2018-10-30 14:50:00,22.03,22.19,22.03,22.15,171104.0,19.9874,20.1326,19.9874,20.0963,171104.0
2018-10-30 15:00:00,22.15,22.16,22.07,22.13,170571.0,20.0963,20.1054,20.0237,20.0782,170571.0
2018-10-30 15:10:00,22.14,22.21,22.1,22.16,184970.0,20.0872,20.1507,20.0509,20.1054,184970.0
2018-10-30 15:20:00,22.17,22.27,22.11,22.23,201583.0,20.1145,20.2052,20.06,20.1689,201583.0
2018-10-30 15:30:00,22.23,22.29,22.19,22.2,384877.0,20.1689,20.2233,20.1326,20.1417,384877.0
2018-10-30 15:40:00,22.21,22.33,22.21,22.33,288494.0,20.1507,20.2596,20.1507,20.2596,288494.0
2018-10-30 15:50:00,22.33,22.41,22.3,22.39,984828.0,20.2596,20.3322,20.2324,20.3141,984828.0
2018-10-31 09:30:00,22.87,22.9,22.71,22.84,1364422.0,20.7496,20.7768,20.6044,20.7223,1364422.0
2018-10-31 09:40:00,22.84,22.96,22.76,22.8,457246.0,20.7223,20.8312,20.6498,20.686,457246.0
2018-10-31 09:50:00,22.8,22.95,22.77,22.87,362605.0,20.686,20.8221,20.6588,20.7496,362605.0
2018-10-31 10:00:00,22.88,22.91,22.62,22.64,1356005.0,20.7586,20.7858,20.5227,20.5409,1356005.0
2018-10-31 10:10:00,22.64,22.71,22.57,22.68,456633.0,20.5409,20.6044,20.4774,20.5772,456633.0
2018-10-31 10:20:00,22.68,22.8,22.66,22.71,314274.0,20.5772,20.686,20.559,20.6044,314274.0
2018-10-31 10:30:00,22.71,22.95,22.71,22.93,387229.0,20.6044,20.8221,20.6044,20.804,387229.0
2018-10-31 10:40:00,22.93,22.94,22.83,22.86,419331.0,20.804,20.8131,20.7133,20.7405,419331.0
2018-10-31 10:50:00,22.86,22.99,22.82,22.91,363081.0,20.7405,20.8584,20.7042,20.7858,363081.0
2018-10-31 11:00:00,22.91,22.97,22.79,22.79,419787.0,20.7858,20.8403,20.677,20.677,419787.0
2018-10-31 11:10:00,22.8,22.81,22.67,22.71,270681.0,20.686,20.6951,20.5681,20.6044,270681.0
2018-10-31 11:20:00,22.71,22.85,22.69,22.81,200602.0,20.6044,20.7314,20.5862,20.6951,200602.0
2018-10-31 11:30:00,22.81,22.85,22.68,22.81,265619.0,20.6951,20.7314,20.5772,20.6951,265619.0
2018-10-31 11:40:00,22.82,22.88,22.75,22.84,171791.0,20.7042,20.7586,20.6407,20.7223,171791.0
2018-10-31 11:50:00,22.83,23.06,22.82,23.04,540562.0,20.7133,20.9219,20.7042,20.9038,540562.0
2018-10-31 12:00:00,23.04,23.08,22.97,23.05,515401.0,20.9038,20.9401,20.8403,20.9129,515401.0
2018-10-31 12:10:00,23.05,23.1,23.04,23.08,349642.0,20.9129,20.9582,20.9038,20.9401,349642.0
2018-10-31 12:20:00,23.08,23.16,23.0,23.07,406885.0,20.9401,21.0127,20.8675,20.931,406885.0
2018-10-31 12:30:00,23.08,23.23,23.07,23.09,287863.0,20.9401,21.0762,20.931,20.9492,287863.0
2018-10-31 12:40:00,23.1,23.19,23.06,23.17,414914.0,20.9582,21.0399,20.9219,21.0217,414914.0
2018-10-31 12:50:00,23.16,23.29,23.15,23.25,220661.0,21.0127,21.1306,21.0036,21.0943,220661.0
2018-10-31 13:00:00,23.26,23.26,23.2,23.22,124246.0,21.1034,21.1034,21.049,21.0671,124246.0
2018-10-31 13:10:00,23.21,23.27,23.16,23.23,201345.0,21.058,21.1125,21.0127,21.0762,201345.0
2018-10-31 13:20:00,23.23,23.25,23.08,23.14,207746.0,21.0762,21.0943,20.9401,20.9945,207746.0
2018-10-31 13:30:00,23.14,23.16,23.08,23.14,152783.0,20.9945,21.0127,20.9401,20.9945,152783.0
2018-10-31 13:40:00,23.14,23.23,23.13,23.22,191922.0,20.9945,21.0762,20.9854,21.0671,191922.0
2018-10-31 13:50:00,23.21,23.23,23.17,23.2,159030.0,21.058,21.0762,21.0217,21.049,159030.0
2018-10-31 14:00:00,23.21,23.29,23.15,23.28,180790.0,21.058,21.1306,21.0036,21.1215,180790.0
2018-10-31 14:10:00,23.29,23.38,23.28,23.3,310671.0,21.1306,21.2123,21.1215,21.1397,310671.0
2018-10-31 14:20:00,23.3,23.31,23.23,23.3,214045.0,21.1397,21.1488,21.0762,21.1397,214045.0
2018-10-31 14:30:00,23.29,23.32,23.15,23.18,505765.0,21.1306,21.1578,21.0036,21.0308,505765.0
2018-10-31 14:40:00,23.19,23.26,23.17,23.21,170561.0,21.0399,21.1034,21.0217,21.058,170561.0
2018-10-31 14:50:00,23.21,23.38,23.21,23.38,194829.0,21.058,21.2123,21.058,21.2123,194829.0
2018-10-31 15:00:00,23.37,23.47,23.35,23.39,296911.0,21.2032,21.2939,21.1851,21.2213,296911.0
2018-10-31 15:10:00,23.38,23.43,23.37,23.38,230810.0,21.2123,21.2576,21.2032,21.2123,230810.0
2018-10-31 15:20:00,23.39,23.43,23.31,23.43,241600.0,21.2213,21.2576,21.1488,21.2576,241600.0
2018-10-31 15:30:00,23.42,23.44,23.33,23.34,359059.0,21.2486,21.2667,21.1669,21.176,359059.0
2018-10-31 15:40:00,23.34,23.41,23.32,23.39,597288.0,21.176,21.2395,21.1578,21.2213,597288.0
2018-10-31 15:50:00,23.39,23.59,23.39,23.51,1940604.0,21.2213,21.4028,21.2213,21.3302,1940604.0
2018-11-01 09:30:00,23.72,23.75,23.51,23.59,862340.0,21.5207,21.548,21.3302,21.4028,862340.0
2018-11-01 09:40:00,23.59,23.65,23.35,23.38,510361.0,21.4028,21.4572,21.1851,21.2123,510361.0
2018-11-01 09:50:00,23.38,23.55,23.32,23.39,565017.0,21.2123,21.3665,21.1578,21.2213,565017.0
2018-11-01 10:00:00,23.39,23.41,23.2,23.35,366083.0,21.2213,21.2395,21.049,21.1851,366083.0
2018-11-01 10:10:00,23.36,23.62,23.36,23.6,609900.0,21.1941,21.43,21.1941,21.4119,609900.0
2018-11-01 10:20:00,23.6,23.64,23.49,23.58,295168.0,21.4119,21.4482,21.3121,21.3937,295168.0
2018-11-01 10:30:00,23.58,23.89,23.54,23.88,446785.0,21.3937,21.675,21.3574,21.6659,446785.0
2018-11-01 10:40:00,23.88,24.28,23.84,24.24,1083884.0,21.6659,22.0288,21.6296,21.9925,1083884.0
2018-11-01 10:50:00,24.24,24.45,24.24,24.35,986121.0,21.9925,22.1831,21.9925,22.0923,986121.0
2018-11-01 11:00:00,24.35,24.47,24.29,24.38,568252.0,22.0923,22.2012,22.0379,22.1196,568252.0
2018-11-01 11:10:00,24.39,24.78,24.36,24.78,1261900.0,22.1286,22.4825,22.1014,22.4825,1261900.0
2018-11-01 11:20:00,24.77,25.06,24.75,24.83,1313158.0,22.4734,22.7365,22.4552,22.5278,1313158.0
2018-11-01 11:30:00,24.83,24.98,24.82,24.97,652905.0,22.5278,22.6639,22.5188,22.6548,652905.0
2018-11-01 11:40:00,24.97,25.25,24.97,25.17,986537.0,22.6548,22.9089,22.6548,22.8363,986537.0
2018-11-01 11:50:00,25.17,25.22,25.05,25.08,763151.0,22.8363,22.8817,22.7274,22.7547,763151.0
2018-11-01 12:00:00,25.07,25.12,24.94,25.07,805298.0,22.7456,22.7909,22.6276,22.7456,805298.0
2018-11-01 12:10:00,25.07,25.2,24.97,25.04,584750.0,22.7456,22.8635,22.6548,22.7184,584750.0
2018-11-01 12:20:00,25.04,25.16,24.99,25.15,394610.0,22.7184,22.8272,22.673,22.8182,394610.0
2018-11-01 12:30:00,25.15,25.23,25.07,25.21,515745.0,22.8182,22.8907,22.7456,22.8726,515745.0
2018-11-01 12:40:00,25.2,25.29,25.13,25.28,550214.0,22.8635,22.9452,22.8,22.9361,550214.0
2018-11-01 12:50:00,25.28,25.6,25.28,25.59,1079029.0,22.9361,23.2264,22.9361,23.2174,1079029.0
2018-11-01 13:00:00,25.58,25.63,25.29,25.32,545682.0,23.2083,23.2537,22.9452,22.9724,545682.0
2018-11-01 13:10:00,25.33,25.49,25.31,25.48,414324.0,22.9815,23.1266,22.9633,23.1176,414324.0
2018-11-01 13:20:00,25.48,25.65,25.41,25.65,400183.0,23.1176,23.2718,23.0541,23.2718,400183.0
2018-11-01 13:30:00,25.65,25.76,25.54,25.55,784807.0,23.2718,23.3716,23.172,23.1811,784807.0
2018-11-01 13:40:00,25.54,25.61,25.4,25.42,453678.0,23.172,23.2355,23.045,23.0631,453678.0
2018-11-01 13:50:00,25.42,25.5,25.35,25.46,364121.0,23.0631,23.1357,22.9996,23.0994,364121.0
2018-11-01 14:00:00,25.46,25.47,25.33,25.35,226151.0,23.0994,23.1085,22.9815,22.9996,226151.0
2018-11-01 14:10:00,25.34,25.37,25.27,25.28,243792.0,22.9905,23.0178,22.927,22.9361,243792.0
2018-11-01 14:20:00,25.29,25.38,25.26,25.37,249288.0,22.9452,23.0268,22.918,23.0178,249288.0
2018-11-01 14:30:00,25.37,25.4,25.34,25.37,232161.0,23.0178,23.045,22.9905,23.0178,232161.0
2018-11-01 14:40:00,25.37,25.37,25.21,25.24,183027.0,23.0178,23.0178,22.8726,22.8998,183027.0
2018-11-01 14:50:00,25.24,25.28,25.17,25.27,274879.0,22.8998,22.9361,22.8363,22.927,274879.0
2018-11-01 15:00:00,25.26,25.27,25.13,25.21,264378.0,22.918,22.927,22.8,22.8726,264378.0
2018-11-01 15:10:00,25.21,25.22,25.13,25.13,204947.0,22.8726,22.8817,22.8,22.8,204947.0
2018-11-01 15:20:00,25.14,25.2,25.13,25.2,231090.0,22.8091,22.8635,22.8,22.8635,231090.0
2018-11-01 15:30:00,25.19,25.22,25.17,25.21,484138.0,22.8545,22.8817,22.8363,22.8726,484138.0
2018-11-01 15:40:00,25.21,25.37,25.21,25.32,708195.0,22.8726,23.0178,22.8726,22.9724,708195.0
2018-11-01 15:50:00,25.32,25.46,25.32,25.43,1357345.0,22.9724,23.0994,22.9724,23.0722,1357345.0
2018-11-02 09:30:00,25.54,25.6,24.45,24.71,2755803.0,23.172,23.2264,22.1831,22.419,2755803.0
2018-11-02 09:40:00,24.72,25.26,24.7,25.25,1178276.0,22.428,22.918,22.4099,22.9089,1178276.0
2018-11-02 09:50:00,25.24,25.25,24.67,24.82,1042279.0,22.8998,22.9089,22.3827,22.5188,1042279.0
2018-11-02 10:00:00,24.83,24.92,24.66,24.88,811446.0,22.5278,22.6095,22.3736,22.5732,811446.0
2018-11-02 10:10:00,24.87,25.05,24.8,25.01,505782.0,22.5641,22.7274,22.5006,22.6911,505782.0
2018-11-02 10:20:00,25.01,25.03,24.63,24.67,464265.0,22.6911,22.7093,22.3464,22.3827,464265.0
2018-11-02 10:30:00,24.67,24.69,24.18,24.23,1149925.0,22.3827,22.4008,21.9381,21.9835,1149925.0
2018-11-02 10:40:00,24.23,24.45,24.16,24.28,787101.0,21.9835,22.1831,21.92,22.0288,787101.0
2018-11-02 10:50:00,24.29,24.64,24.28,24.58,558107.0,22.0379,22.3554,22.0288,22.301,558107.0
2018-11-02 11:00:00,24.58,24.6,24.3,24.48,290579.0,22.301,22.3192,22.047,22.2103,290579.0
2018-11-02 11:10:00,24.49,24.52,24.3,24.34,299180.0,22.2194,22.2466,22.047,22.0833,299180.0
2018-11-02 11:20:00,24.34,24.35,24.17,24.29,506098.0,22.0833,22.0923,21.929,22.0379,506098.0
2018-11-02 11:30:00,24.29,24.4,24.22,24.34,260603.0,22.0379,22.1377,21.9744,22.0833,260603.0
2018-11-02 11:40:00,24.34,24.35,24.2,24.23,292896.0,22.0833,22.0923,21.9562,21.9835,292896.0
2018-11-02 11:50:00,24.23,24.3,24.16,24.24,293165.0,21.9835,22.047,21.92,21.9925,293165.0
2018-11-02 12:00:00,24.24,24.45,24.2,24.3,440916.0,21.9925,22.1831,21.9562,22.047,440916.0
2018-11-02 12:10:00,24.29,24.31,24.21,24.3,222288.0,22.0379,22.056,21.9653,22.047,222288.0
2018-11-02 12:20:00,24.29,24.29,24.2,24.26,174163.0,22.0379,22.0379,21.9562,22.0107,174163.0
2018-11-02 12:30:00,24.26,24.34,24.06,24.06,474130.0,22.0107,22.0833,21.8292,21.8292,474130.0
2018-11-02 12:40:00,24.06,24.14,23.95,24.01,574271.0,21.8292,21.9018,21.7294,21.7839,574271.0
2018-11-02 12:50:00,24.01,24.07,23.91,24.04,385330.0,21.7839,21.8383,21.6931,21.8111,385330.0
2018-11-02 13:00:00,24.04,24.12,23.97,24.09,210256.0,21.8111,21.8837,21.7476,21.8564,210256.0
2018-11-02 13:10:00,24.09,24.25,24.07,24.19,206399.0,21.8564,22.0016,21.8383,21.9472,206399.0
2018-11-02 13:20:00,24.19,24.23,24.09,24.15,165716.0,21.9472,21.9835,21.8564,21.9109,165716.0
2018-11-02 13:30:00,24.14,24.14,24.0,24.03,148426.0,21.9018,21.9018,21.7748,21.802,148426.0
2018-11-02 13:40:00,24.02,24.11,24.0,24.07,160471.0,21.7929,21.8746,21.7748,21.8383,160471.0
2018-11-02 13:50:00,24.07,24.09,23.97,24.02,317952.0,21.8383,21.8564,21.7476,21.7929,317952.0
2018-11-02 14:00:00,24.02,24.04,23.91,23.91,224310.0,21.7929,21.8111,21.6931,21.6931,224310.0
2018-11-02 14:10:00,23.9,23.96,23.84,23.96,265551.0,21.6841,21.7385,21.6296,21.7385,265551.0
2018-11-02 14:20:00,23.95,24.32,23.85,24.3,609241.0,21.7294,22.0651,21.6387,22.047,609241.0
2018-11-02 14:30:00,24.3,24.39,24.17,24.23,553207.0,22.047,22.1286,21.929,21.9835,553207.0
2018-11-02 14:40:00,24.23,24.29,24.13,24.15,246756.0,21.9835,22.0379,21.8927,21.9109,246756.0
2018-11-02 14:50:00,24.16,24.18,24.0,24.02,507206.0,21.92,21.9381,21.7748,21.7929,507206.0
2018-11-02 15:00:00,24.02,24.08,23.9,24.07,468713.0,21.7929,21.8474,21.6841,21.8383,468713.0
2018-11-02 15:10:00,24.06,24.19,24.03,24.07,334029.0,21.8292,21.9472,21.802,21.8383,334029.0
2018-11-02 15:20:00,24.07,24.17,24.05,24.13,294368.0,21.8383,21.929,21.8201,21.8927,294368.0
2018-11-02 15:30:00,24.13,24.17,24.06,24.12,435523.0,21.8927,21.929,21.8292,21.8837,435523.0
2018-11-02 15:40:00,24.12,24.14,24.06,24.11,530968.0,21.8837,21.9018,21.8292,21.8746,530968.0
2018-11-02 15:50:00,24.1,24.14,24.03,24.04,1078321.0,21.8655,21.9018,21.802,21.8111,1078321.0
2018-11-05 09:30:00,23.94,24.46,23.9,24.38,760796.0,21.7203,22.1921,21.6841,22.1196,760796.0
2018-11-05 09:40:00,24.37,24.39,23.88,23.88,504428.0,22.1105,22.1286,21.6659,21.6659,504428.0
2018-11-05 09:50:00,23.89,24.13,23.88,23.98,284431.0,21.675,21.8927,21.6659,21.7566,284431.0
2018-11-05 10:00:00,23.99,24.01,23.86,23.95,302933.0,21.7657,21.7839,21.6478,21.7294,302933.0
2018-11-05 10:10:00,23.94,24.0,23.87,24.0,325452.0,21.7203,21.7748,21.6568,21.7748,325452.0
2018-11-05 10:20:00,24.0,24.1,23.95,24.08,243081.0,21.7748,21.8655,21.7294,21.8474,243081.0
2018-11-05 10:30:00,24.07,24.18,23.98,23.99,301632.0,21.8383,21.9381,21.7566,21.7657,301632.0
2018-11-05 10:40:00,23.98,24.12,23.96,24.03,222092.0,21.7566,21.8837,21.7385,21.802,222092.0
2018-11-05 10:50:00,24.04,24.19,24.0,24.17,236925.0,21.8111,21.9472,21.7748,21.929,236925.0
2018-11-05 11:00:00,24.16,24.34,24.13,24.19,361263.0,21.92,22.0833,21.8927,21.9472,361263.0
2018-11-05 11:10:00,24.18,24.21,24.06,24.07,151922.0,21.9381,21.9653,21.8292,21.8383,151922.0
2018-11-05 11:20:00,24.07,24.08,23.93,23.97,187842.0,21.8383,21.8474,21.7113,21.7476,187842.0
2018-11-05 11:30:00,23.97,24.0,23.82,23.83,202132.0,21.7476,21.7748,21.6115,21.6205,202132.0
2018-11-05 11:40:00,23.83,23.87,23.65,23.69,326560.0,21.6205,21.6568,21.4572,21.4935,326560.0
2018-11-05 11:50:00,23.68,23.8,23.68,23.78,241970.0,21.4845,21.5933,21.4845,21.5752,241970.0
2018-11-05 12:00:00,23.79,23.87,23.75,23.81,274029.0,21.5843,21.6568,21.548,21.6024,274029.0
2018-11-05 12:10:00,23.82,23.9,23.81,23.84,166374.0,21.6115,21.6841,21.6024,21.6296,166374.0
2018-11-05 12:20:00,23.84,23.94,23.82,23.82,171497.0,21.6296,21.7203,21.6115,21.6115,171497.0
2018-11-05 12:30:00,23.81,23.89,23.81,23.87,112150.0,21.6024,21.675,21.6024,21.6568,112150.0
2018-11-05 12:40:00,23.87,23.92,23.85,23.89,96698.0,21.6568,21.7022,21.6387,21.675,96698.0
2018-11-05 12:50:00,23.89,23.93,23.84,23.93,96506.0,21.675,21.7113,21.6296,21.7113,96506.0
2018-11-05 13:00:00,23.93,23.97,23.91,23.97,86467.0,21.7113,21.7476,21.6931,21.7476,86467.0
2018-11-05 13:10:00,23.97,24.05,23.94,24.02,125879.0,21.7476,21.8201,21.7203,21.7929,125879.0
2018-11-05 13:20:00,24.02,24.04,23.98,23.99,88208.0,21.7929,21.8111,21.7566,21.7657,88208.0
2018-11-05 13:30:00,24.0,24.06,23.95,24.03,76994.0,21.7748,21.8292,21.7294,21.802,76994.0
2018-11-05 13:40:00,24.04,24.07,24.02,24.05,74030.0,21.8111,21.8383,21.7929,21.8201,74030.0
2018-11-05 13:50:00,24.05,24.11,24.02,24.02,99523.0,21.8201,21.8746,21.7929,21.7929,99523.0
2018-11-05 14:00:00,24.03,24.12,24.02,24.1,108342.0,21.802,21.8837,21.7929,21.8655,108342.0
2018-11-05 14:10:00,24.1,24.15,24.06,24.14,107094.0,21.8655,21.9109,21.8292,21.9018,107094.0
2018-11-05 14:20:00,24.14,24.21,24.13,24.21,135376.0,21.9018,21.9653,21.8927,21.9653,135376.0
2018-11-05 14:30:00,24.21,24.21,24.15,24.16,130671.0,21.9653,21.9653,21.9109,21.92,130671.0
2018-11-05 14:40:00,24.16,24.27,24.15,24.25,131711.0,21.92,22.0198,21.9109,22.0016,131711.0
2018-11-05 14:50:00,24.25,24.3,24.2,24.23,129821.0,22.0016,22.047,21.9562,21.9835,129821.0
2018-11-05 15:00:00,24.23,24.26,24.19,24.19,100306.0,21.9835,22.0107,21.9472,21.9472,100306.0
2018-11-05 15:10:00,24.19,24.26,24.18,24.2,97966.0,21.9472,22.0107,21.9381,21.9562,97966.0
2018-11-05 15:20:00,24.2,24.21,24.12,24.18,125260.0,21.9562,21.9653,21.8837,21.9381,125260.0
2018-11-05 15:30:00,24.18,24.19,24.12,24.15,137260.0,21.9381,21.9472,21.8837,21.9109,137260.0
2018-11-05 15:40:00,24.15,24.17,24.13,24.17,254323.0,21.9109,21.929,21.8927,21.929,254323.0
2018-11-05 15:50:00,24.16,24.22,24.14,24.16,553518.0,21.92,21.9744,21.9018,21.92,553518.0
2018-11-06 09:30:00,24.1,24.42,24.03,24.38,821724.0,21.8655,22.1558,21.802,22.1196,821724.0
2018-11-06 09:40:00,24.38,24.47,24.26,24.27,308431.0,22.1196,22.2012,22.0107,22.0198,308431.0
2018-11-06 09:50:00,24.26,24.45,24.25,24.32,282819.0,22.0107,22.1831,22.0016,22.0651,282819.0
2018-11-06 10:00:00,24.31,24.35,24.12,24.14,266674.0,22.056,22.0923,21.8837,21.9018,266674.0
2018-11-06 10:10:00,24.14,24.2,24.06,24.13,414559.0,21.9018,21.9562,21.8292,21.8927,414559.0
2018-11-06 10:20:00,24.14,24.25,24.12,24.19,280148.0,21.9018,22.0016,21.8837,21.9472,280148.0
2018-11-06 10:30:00,24.19,24.22,23.88,23.95,384616.0,21.9472,21.9744,21.6659,21.7294,384616.0
2018-11-06 10:40:00,23.95,24.05,23.91,24.01,177343.0,21.7294,21.8201,21.6931,21.7839,177343.0
2018-11-06 10:50:00,24.01,24.08,23.93,23.98,257058.0,21.7839,21.8474,21.7113,21.7566,257058.0
2018-11-06 11:00:00,23.98,23.98,23.77,23.82,319355.0,21.7566,21.7566,21.5661,21.6115,319355.0
2018-11-06 11:10:00,23.82,24.03,23.8,23.89,226852.0,21.6115,21.802,21.5933,21.675,226852.0
2018-11-06 11:20:00,23.88,23.9,23.82,23.86,166737.0,21.6659,21.6841,21.6115,21.6478,166737.0
2018-11-06 11:30:00,23.86,23.88,23.78,23.87,195407.0,21.6478,21.6659,21.5752,21.6568,195407.0
2018-11-06 11:40:00,23.87,23.9,23.85,23.88,119398.0,21.6568,21.6841,21.6387,21.6659,119398.0
2018-11-06 11:50:00,23.88,24.01,23.87,24.0,202343.0,21.6659,21.7839,21.6568,21.7748,202343.0
2018-11-06 12:00:00,24.01,24.06,23.95,24.0,98466.0,21.7839,21.8292,21.7294,21.7748,98466.0
2018-11-06 12:10:00,24.01,24.04,23.93,24.02,62558.0,21.7839,21.8111,21.7113,21.7929,62558.0
2018-11-06 12:20:00,24.02,24.13,24.01,24.09,272206.0,21.7929,21.8927,21.7839,21.8564,272206.0
2018-11-06 12:30:00,24.08,24.11,24.03,24.05,105875.0,21.8474,21.8746,21.802,21.8201,105875.0
2018-11-06 12:40:00,24.05,24.1,24.04,24.05,107757.0,21.8201,21.8655,21.8111,21.8201,107757.0
2018-11-06 12:50:00,24.05,24.05,23.94,23.95,100100.0,21.8201,21.8201,21.7203,21.7294,100100.0
2018-11-06 13:00:00,23.94,23.96,23.86,23.87,126417.0,21.7203,21.7385,21.6478,21.6568,126417.0
2018-11-06 13:10:00,23.86,23.96,23.85,23.93,72873.0,21.6478,21.7385,21.6387,21.7113,72873.0
2018-11-06 13:20:00,23.92,23.94,23.89,23.89,113750.0,21.7022,21.7203,21.675,21.675,113750.0
2018-11-06 13:30:00,23.9,23.95,23.89,23.93,100295.0,21.6841,21.7294,21.675,21.7113,100295.0
2018-11-06 13:40:00,23.93,23.98,23.92,23.94,107231.0,21.7113,21.7566,21.7022,21.7203,107231.0
2018-11-06 13:50:00,23.94,23.95,23.83,23.85,91162.0,21.7203,21.7294,21.6205,21.6387,91162.0
2018-11-06 14:00:00,23.85,23.87,23.8,23.8,79003.0,21.6387,21.6568,21.5933,21.5933,79003.0
2018-11-06 14:10:00,23.81,23.81,23.64,23.71,304827.0,21.6024,21.6024,21.4482,21.5117,304827.0
2018-11-06 14:20:00,23.71,23.72,23.5,23.53,198791.0,21.5117,21.5207,21.3211,21.3484,198791.0
2018-11-06 14:30:00,23.53,23.58,23.5,23.53,204786.0,21.3484,21.3937,21.3211,21.3484,204786.0
2018-11-06 14:40:00,23.53,23.56,23.45,23.49,255278.0,21.3484,21.3756,21.2758,21.3121,255278.0
2018-11-06 14:50:00,23.5,23.56,23.46,23.55,176612.0,21.3211,21.3756,21.2849,21.3665,176612.0
2018-11-06 15:00:00,23.56,23.57,23.5,23.56,121047.0,21.3756,21.3847,21.3211,21.3756,121047.0
2018-11-06 15:10:00,23.55,23.65,23.55,23.62,144325.0,21.3665,21.4572,21.3665,21.43,144325.0
2018-11-06 15:20:00,23.62,23.69,23.58,23.6,334803.0,21.43,21.4935,21.3937,21.4119,334803.0
2018-11-06 15:30:00,23.59,23.63,23.56,23.57,183865.0,21.4028,21.4391,21.3756,21.3847,183865.0
2018-11-06 15:40:00,23.57,23.6,23.49,23.5,506920.0,21.3847,21.4119,21.3121,21.3211,506920.0
2018-11-06 15:50:00,23.49,23.6,23.47,23.59,854505.0,21.3121,21.4119,21.2939,21.4028,854505.0
2018-11-07 09:30:00,24.02,24.16,23.76,24.05,995084.0,21.7929,21.92,21.557,21.8201,995084.0
2018-11-07 09:40:00,24.05,24.07,23.62,23.73,483757.0,21.8201,21.8383,21.43,21.5298,483757.0
2018-11-07 09:50:00,23.73,23.74,23.5,23.52,438373.0,21.5298,21.5389,21.3211,21.3393,438373.0
2018-11-07 10:00:00,23.51,23.78,23.47,23.73,655175.0,21.3302,21.5752,21.2939,21.5298,655175.0
2018-11-07 10:10:00,23.74,23.87,23.74,23.83,610506.0,21.5389,21.6568,21.5389,21.6205,610506.0
2018-11-07 10:20:00,23.82,23.83,23.68,23.74,192341.0,21.6115,21.6205,21.4845,21.5389,192341.0
2018-11-07 10:30:00,23.74,23.94,23.73,23.94,211404.0,21.5389,21.7203,21.5298,21.7203,211404.0
2018-11-07 10:40:00,23.94,23.97,23.82,23.92,267594.0,21.7203,21.7476,21.6115,21.7022,267594.0
2018-11-07 10:50:00,23.91,23.93,23.75,23.78,309451.0,21.6931,21.7113,21.548,21.5752,309451.0
2018-11-07 11:00:00,23.78,23.94,23.78,23.93,216353.0,21.5752,21.7203,21.5752,21.7113,216353.0
2018-11-07 11:10:00,23.94,23.99,23.85,23.89,229923.0,21.7203,21.7657,21.6387,21.675,229923.0
2018-11-07 11:20:00,23.89,23.93,23.86,23.88,146545.0,21.675,21.7113,21.6478,21.6659,146545.0
2018-11-07 11:30:00,23.88,23.98,23.87,23.92,134865.0,21.6659,21.7566,21.6568,21.7022,134865.0
2018-11-07 11:40:00,23.92,23.95,23.86,23.9,100211.0,21.7022,21.7294,21.6478,21.6841,100211.0
2018-11-07 11:50:00,23.9,24.1,23.89,24.05,205030.0,21.6841,21.8655,21.675,21.8201,205030.0
2018-11-07 12:00:00,24.05,24.05,23.95,23.97,158715.0,21.8201,21.8201,21.7294,21.7476,158715.0
2018-11-07 12:10:00,23.97,23.97,23.84,23.86,125247.0,21.7476,21.7476,21.6296,21.6478,125247.0
2018-11-07 12:20:00,23.86,23.88,23.81,23.83,97832.0,21.6478,21.6659,21.6024,21.6205,97832.0
2018-11-07 12:30:00,23.83,23.88,23.82,23.84,84294.0,21.6205,21.6659,21.6115,21.6296,84294.0
2018-11-07 12:40:00,23.84,23.92,23.83,23.88,110312.0,21.6296,21.7022,21.6205,21.6659,110312.0
2018-11-07 12:50:00,23.88,23.98,23.87,23.9,107322.0,21.6659,21.7566,21.6568,21.6841,107322.0
2018-11-07 13:00:00,23.9,23.95,23.85,23.88,74997.0,21.6841,21.7294,21.6387,21.6659,74997.0
2018-11-07 13:10:00,23.87,23.9,23.83,23.85,60394.0,21.6568,21.6841,21.6205,21.6387,60394.0
2018-11-07 13:20:00,23.84,23.85,23.76,23.78,123740.0,21.6296,21.6387,21.557,21.5752,123740.0
2018-11-07 13:30:00,23.78,23.82,23.76,23.77,51507.0,21.5752,21.6115,21.557,21.5661,51507.0
2018-11-07 13:40:00,23.76,23.91,23.76,23.9,181739.0,21.557,21.6931,21.557,21.6841,181739.0
2018-11-07 13:50:00,23.89,23.89,23.84,23.86,64789.0,21.675,21.675,21.6296,21.6478,64789.0
2018-11-07 14:00:00,23.86,23.88,23.81,23.85,93535.0,21.6478,21.6659,21.6024,21.6387,93535.0
2018-11-07 14:10:00,23.85,23.89,23.8,23.82,79786.0,21.6387,21.675,21.5933,21.6115,79786.0
2018-11-07 14:20:00,23.83,23.89,23.81,23.87,84068.0,21.6205,21.675,21.6024,21.6568,84068.0
2018-11-07 14:30:00,23.88,23.91,23.85,23.89,105352.0,21.6659,21.6931,21.6387,21.675,105352.0
2018-11-07 14:40:00,23.89,23.93,23.88,23.9,110943.0,21.675,21.7113,21.6659,21.6841,110943.0
2018-11-07 14:50:00,23.9,23.98,23.9,23.96,123754.0,21.6841,21.7566,21.6841,21.7385,123754.0
2018-11-07 15:00:00,23.96,24.0,23.93,23.99,159271.0,21.7385,21.7748,21.7113,21.7657,159271.0
2018-11-07 15:10:00,23.99,24.02,23.9,23.91,105871.0,21.7657,21.7929,21.6841,21.6931,105871.0
2018-11-07 15:20:00,23.91,24.03,23.9,24.03,144893.0,21.6931,21.802,21.6841,21.802,144893.0
2018-11-07 15:30:00,24.03,24.03,23.96,23.96,165196.0,21.802,21.802,21.7385,21.7385,165196.0
2018-11-07 15:40:00,23.96,23.98,23.92,23.97,285891.0,21.7385,21.7566,21.7022,21.7476,285891.0
2018-11-07 15:50:00,23.98,24.07,23.92,24.07,881885.0,21.7566,21.8383,21.7022,21.8383,881885.0
2018-11-08 09:30:00,23.84,23.87,23.46,23.62,895634.0,21.6296,21.6568,21.2849,21.43,895634.0
2018-11-08 09:40:00,23.62,23.85,23.61,23.77,329552.0,21.43,21.6387,21.4209,21.5661,329552.0
2018-11-08 09:50:00,23.76,23.78,23.64,23.67,275250.0,21.557,21.5752,21.4482,21.4754,275250.0
2018-11-08 10:00:00,23.66,23.67,23.28,23.3,640027.0,21.4663,21.4754,21.1215,21.1397,640027.0
2018-11-08 10:10:00,23.29,23.37,23.27,23.32,440199.0,21.1306,21.2032,21.1125,21.1578,440199.0
2018-11-08 10:20:00,23.32,23.36,23.23,23.35,367164.0,21.1578,21.1941,21.0762,21.1851,367164.0
2018-11-08 10:30:00,23.35,23.36,23.11,23.21,644745.0,21.1851,21.1941,20.9673,21.058,644745.0
2018-11-08 10:40:00,23.2,23.24,22.85,22.87,935846.0,21.049,21.0852,20.7314,20.7496,935846.0
2018-11-08 10:50:00,22.87,23.01,22.86,22.93,377788.0,20.7496,20.8766,20.7405,20.804,377788.0
2018-11-08 11:00:00,22.93,22.97,22.76,22.85,477876.0,20.804,20.8403,20.6498,20.7314,477876.0
2018-11-08 11:10:00,22.84,22.85,22.71,22.73,383134.0,20.7223,20.7314,20.6044,20.6225,383134.0
2018-11-08 11:20:00,22.73,22.78,22.61,22.76,389075.0,20.6225,20.6679,20.5137,20.6498,389075.0
2018-11-08 11:30:00,22.76,22.88,22.72,22.77,434576.0,20.6498,20.7586,20.6135,20.6588,434576.0
2018-11-08 11:40:00,22.76,22.86,22.72,22.8,324204.0,20.6498,20.7405,20.6135,20.686,324204.0
2018-11-08 11:50:00,22.8,22.85,22.74,22.82,221233.0,20.686,20.7314,20.6316,20.7042,221233.0
2018-11-08 12:00:00,22.82,22.92,22.76,22.79,295528.0,20.7042,20.7949,20.6498,20.677,295528.0
2018-11-08 12:10:00,22.79,22.85,22.77,22.78,131201.0,20.677,20.7314,20.6588,20.6679,131201.0
2018-11-08 12:20:00,22.79,22.8,22.71,22.73,215782.0,20.677,20.686,20.6044,20.6225,215782.0
2018-11-08 12:30:00,22.73,22.85,22.72,22.83,239245.0,20.6225,20.7314,20.6135,20.7133,239245.0
2018-11-08 12:40:00,22.84,22.84,22.73,22.73,242159.0,20.7223,20.7223,20.6225,20.6225,242159.0
2018-11-08 12:50:00,22.73,22.8,22.71,22.75,99008.0,20.6225,20.686,20.6044,20.6407,99008.0
2018-11-08 13:00:00,22.74,22.8,22.74,22.77,114429.0,20.6316,20.686,20.6316,20.6588,114429.0
2018-11-08 13:10:00,22.76,22.8,22.73,22.74,194132.0,20.6498,20.686,20.6225,20.6316,194132.0
2018-11-08 13:20:00,22.74,22.76,22.72,22.74,106211.0,20.6316,20.6498,20.6135,20.6316,106211.0
2018-11-08 13:30:00,22.74,22.75,22.69,22.75,179719.0,20.6316,20.6407,20.5862,20.6407,179719.0
2018-11-08 13:40:00,22.75,22.84,22.74,22.8,181584.0,20.6407,20.7223,20.6316,20.686,181584.0
2018-11-08 13:50:00,22.79,22.8,22.6,22.61,794687.0,20.677,20.686,20.5046,20.5137,794687.0
2018-11-08 14:00:00,22.62,22.74,22.52,22.71,502898.0,20.5227,20.6316,20.432,20.6044,502898.0
2018-11-08 14:10:00,22.7,22.73,22.58,22.6,236434.0,20.5953,20.6225,20.4864,20.5046,236434.0
2018-11-08 14:20:00,22.6,22.61,22.52,22.52,234851.0,20.5046,20.5137,20.432,20.432,234851.0
2018-11-08 14:30:00,22.53,22.58,22.48,22.5,353372.0,20.4411,20.4864,20.3957,20.4139,353372.0
2018-11-08 14:40:00,22.51,22.6,22.43,22.58,380106.0,20.4229,20.5046,20.3504,20.4864,380106.0
2018-11-08 14:50:00,22.59,22.61,22.54,22.56,231941.0,20.4955,20.5137,20.4502,20.4683,231941.0
2018-11-08 15:00:00,22.55,22.58,22.49,22.57,242236.0,20.4592,20.4864,20.4048,20.4774,242236.0
2018-11-08 15:10:00,22.57,22.59,22.52,22.59,258083.0,20.4774,20.4955,20.432,20.4955,258083.0
2018-11-08 15:20:00,22.59,22.59,22.52,22.54,348975.0,20.4955,20.4955,20.432,20.4502,348975.0
2018-11-08 15:30:00,22.53,22.55,22.44,22.46,331587.0,20.4411,20.4592,20.3594,20.3776,331587.0
2018-11-08 15:40:00,22.46,22.52,22.4,22.48,806020.0,20.3776,20.432,20.3231,20.3957,806020.0
2018-11-08 15:50:00,22.47,22.48,22.38,22.39,1518317.0,20.3866,20.3957,20.305,20.3141,1518317.0
2018-11-09 09:30:00,21.94,22.48,21.92,22.28,1130199.0,19.9058,20.3957,19.8876,20.2143,1130199.0
2018-11-09 09:40:00,22.29,22.32,21.82,21.95,1229600.0,20.2233,20.2505,19.7969,19.9149,1229600.0
2018-11-09 09:50:00,21.94,22.36,21.93,22.29,757401.0,19.9058,20.2868,19.8967,20.2233,757401.0
2018-11-09 10:00:00,22.28,22.42,22.18,22.19,519880.0,20.2143,20.3413,20.1235,20.1326,519880.0
2018-11-09 10:10:00,22.19,22.28,21.98,22.01,746566.0,20.1326,20.2143,19.9421,19.9693,746566.0
2018-11-09 10:20:00,22.01,22.08,21.96,22.07,478161.0,19.9693,20.0328,19.9239,20.0237,478161.0
2018-11-09 10:30:00,22.07,22.11,22.0,22.05,366274.0,20.0237,20.06,19.9602,20.0056,366274.0
2018-11-09 10:40:00,22.05,22.21,22.03,22.17,368000.0,20.0056,20.1507,19.9874,20.1145,368000.0
2018-11-09 10:50:00,22.17,22.19,22.03,22.13,290841.0,20.1145,20.1326,19.9874,20.0782,290841.0
2018-11-09 11:00:00,22.13,22.2,22.04,22.05,313519.0,20.0782,20.1417,19.9965,20.0056,313519.0
2018-11-09 11:10:00,22.05,22.1,21.95,21.98,379109.0,20.0056,20.0509,19.9149,19.9421,379109.0
2018-11-09 11:20:00,21.98,22.1,21.97,22.03,244005.0,19.9421,20.0509,19.933,19.9874,244005.0
2018-11-09 11:30:00,22.02,22.07,21.95,22.03,291385.0,19.9784,20.0237,19.9149,19.9874,291385.0
2018-11-09 11:40:00,22.02,22.06,21.86,21.88,546793.0,19.9784,20.0147,19.8332,19.8513,546793.0
2018-11-09 11:50:00,21.88,21.95,21.75,21.76,448993.0,19.8513,19.9149,19.7334,19.7425,448993.0
2018-11-09 12:00:00,21.76,21.94,21.74,21.87,651962.0,19.7425,19.9058,19.7243,19.8423,651962.0
2018-11-09 12:10:00,21.86,21.89,21.74,21.8,379188.0,19.8332,19.8604,19.7243,19.7788,379188.0
2018-11-09 12:20:00,21.79,21.82,21.75,21.78,216538.0,19.7697,19.7969,19.7334,19.7606,216538.0
2018-11-09 12:30:00,21.77,21.88,21.76,21.87,207053.0,19.7515,19.8513,19.7425,19.8423,207053.0
2018-11-09 12:40:00,21.87,21.92,21.82,21.89,169218.0,19.8423,19.8876,19.7969,19.8604,169218.0
2018-11-09 12:50:00,21.89,21.9,21.76,21.77,171538.0,19.8604,19.8695,19.7425,19.7515,171538.0
2018-11-09 13:00:00,21.77,21.84,21.75,21.82,191414.0,19.7515,19.8151,19.7334,19.7969,191414.0
2018-11-09 13:10:00,21.82,21.82,21.73,21.81,254156.0,19.7969,19.7969,19.7153,19.7878,254156.0
2018-11-09 13:20:00,21.8,21.82,21.77,21.79,117068.0,19.7788,19.7969,19.7515,19.7697,117068.0
2018-11-09 13:30:00,21.78,21.81,21.75,21.77,161940.0,19.7606,19.7878,19.7334,19.7515,161940.0
2018-11-09 13:40:00,21.78,21.82,21.71,21.72,185085.0,19.7606,19.7969,19.6971,19.7062,185085.0
2018-11-09 13:50:00,21.72,21.74,21.68,21.68,239230.0,19.7062,19.7243,19.6699,19.6699,239230.0
2018-11-09 14:00:00,21.69,21.77,21.66,21.67,167389.0,19.679,19.7515,19.6517,19.6608,167389.0
2018-11-09 14:10:00,21.66,21.67,21.58,21.6,342185.0,19.6517,19.6608,19.5792,19.5973,342185.0
2018-11-09 14:20:00,21.6,21.67,21.58,21.62,211891.0,19.5973,19.6608,19.5792,19.6155,211891.0
2018-11-09 14:30:00,21.62,21.78,21.62,21.76,218093.0,19.6155,19.7606,19.6155,19.7425,218093.0
2018-11-09 14:40:00,21.77,21.86,21.76,21.79,186907.0,19.7515,19.8332,19.7425,19.7697,186907.0
2018-11-09 14:50:00,21.78,21.89,21.78,21.81,216396.0,19.7606,19.8604,19.7606,19.7878,216396.0
2018-11-09 15:00:00,21.82,21.84,21.73,21.75,336587.0,19.7969,19.8151,19.7153,19.7334,336587.0
2018-11-09 15:10:00,21.75,21.85,21.73,21.8,244603.0,19.7334,19.8241,19.7153,19.7788,244603.0
2018-11-09 15:20:00,21.8,21.84,21.77,21.81,207143.0,19.7788,19.8151,19.7515,19.7878,207143.0
2018-11-09 15:30:00,21.8,21.87,21.78,21.8,929825.0,19.7788,19.8423,19.7606,19.7788,929825.0
2018-11-09 15:40:00,21.8,21.81,21.75,21.77,508366.0,19.7788,19.7878,19.7334,19.7515,508366.0
2018-11-09 15:50:00,21.77,21.78,21.68,21.71,1051982.0,19.7515,19.7606,19.6699,19.6971,1051982.0
2018-11-12 09:30:00,21.92,22.13,21.78,21.93,1233390.0,19.8876,20.0782,19.7606,19.8967,1233390.0
2018-11-12 09:40:00,21.93,22.0,21.8,21.84,423391.0,19.8967,19.9602,19.7788,19.8151,423391.0
2018-11-12 09:50:00,21.84,21.93,21.63,21.66,641005.0,19.8151,19.8967,19.6245,19.6517,641005.0
2018-11-12 10:00:00,21.67,21.75,21.46,21.74,858707.0,19.6608,19.7334,19.4703,19.7243,858707.0
2018-11-12 10:10:00,21.73,21.85,21.67,21.82,467418.0,19.7153,19.8241,19.6608,19.7969,467418.0
2018-11-12 10:20:00,21.81,22.02,21.73,21.92,362842.0,19.7878,19.9784,19.7153,19.8876,362842.0
2018-11-12 10:30:00,21.93,21.97,21.83,21.97,274992.0,19.8967,19.933,19.806,19.933,274992.0
2018-11-12 10:40:00,21.97,22.0,21.86,21.89,223493.0,19.933,19.9602,19.8332,19.8604,223493.0
2018-11-12 10:50:00,21.88,21.89,21.73,21.75,246807.0,19.8513,19.8604,19.7153,19.7334,246807.0
2018-11-12 11:00:00,21.76,21.89,21.74,21.87,311693.0,19.7425,19.8604,19.7243,19.8423,311693.0
2018-11-12 11:10:00,21.87,21.88,21.7,21.71,305320.0,19.8423,19.8513,19.688,19.6971,305320.0
2018-11-12 11:20:00,21.71,21.84,21.69,21.8,294441.0,19.6971,19.8151,19.679,19.7788,294441.0
2018-11-12 11:30:00,21.8,21.88,21.73,21.86,341184.0,19.7788,19.8513,19.7153,19.8332,341184.0
2018-11-12 11:40:00,21.86,22.1,21.85,22.08,478240.0,19.8332,20.0509,19.8241,20.0328,478240.0
2018-11-12 11:50:00,22.08,22.18,22.02,22.17,348654.0,20.0328,20.1235,19.9784,20.1145,348654.0
2018-11-12 12:00:00,22.17,22.32,22.17,22.26,308591.0,20.1145,20.2505,20.1145,20.1961,308591.0
2018-11-12 12:10:00,22.26,22.3,22.17,22.26,276653.0,20.1961,20.2324,20.1145,20.1961,276653.0
2018-11-12 12:20:00,22.26,22.3,22.23,22.29,126549.0,20.1961,20.2324,20.1689,20.2233,126549.0
2018-11-12 12:30:00,22.3,22.38,22.2,22.23,328107.0,20.2324,20.305,20.1417,20.1689,328107.0
2018-11-12 12:40:00,22.23,22.33,22.2,22.24,175694.0,20.1689,20.2596,20.1417,20.178,175694.0
2018-11-12 12:50:00,22.23,22.26,22.13,22.15,226572.0,20.1689,20.1961,20.0782,20.0963,226572.0
2018-11-12 13:00:00,22.15,22.19,22.06,22.16,206825.0,20.0963,20.1326,20.0147,20.1054,206825.0
2018-11-12 13:10:00,22.16,22.16,22.02,22.06,232694.0,20.1054,20.1054,19.9784,20.0147,232694.0
2018-11-12 13:20:00,22.06,22.11,22.04,22.06,262810.0,20.0147,20.06,19.9965,20.0147,262810.0
2018-11-12 13:30:00,22.06,22.09,22.03,22.07,111650.0,20.0147,20.0419,19.9874,20.0237,111650.0
2018-11-12 13:40:00,22.06,22.13,22.04,22.12,148766.0,20.0147,20.0782,19.9965,20.0691,148766.0
2018-11-12 13:50:00,22.12,22.23,22.11,22.15,215474.0,20.0691,20.1689,20.06,20.0963,215474.0
2018-11-12 14:00:00,22.14,22.22,22.13,22.19,109291.0,20.0872,20.1598,20.0782,20.1326,109291.0
2018-11-12 14:10:00,22.19,22.3,22.17,22.27,141520.0,20.1326,20.2324,20.1145,20.2052,141520.0
2018-11-12 14:20:00,22.28,22.28,22.16,22.17,111546.0,20.2143,20.2143,20.1054,20.1145,111546.0
2018-11-12 14:30:00,22.17,22.2,22.09,22.14,169019.0,20.1145,20.1417,20.0419,20.0872,169019.0
2018-11-12 14:40:00,22.13,22.24,22.13,22.21,126834.0,20.0782,20.178,20.0782,20.1507,126834.0
2018-11-12 14:50:00,22.21,22.23,22.11,22.13,133323.0,20.1507,20.1689,20.06,20.0782,133323.0
2018-11-12 15:00:00,22.12,22.17,22.05,22.07,144459.0,20.0691,20.1145,20.0056,20.0237,144459.0
2018-11-12 15:10:00,22.06,22.09,22.02,22.09,149380.0,20.0147,20.0419,19.9784,20.0419,149380.0
2018-11-12 15:20:00,22.07,22.13,22.06,22.11,233639.0,20.0237,20.0782,20.0147,20.06,233639.0
2018-11-12 15:30:00,22.11,22.14,22.07,22.11,335808.0,20.06,20.0872,20.0237,20.06,335808.0
2018-11-12 15:40:00,22.11,22.14,22.07,22.09,526510.0,20.06,20.0872,20.0237,20.0419,526510.0
2018-11-12 15:50:00,22.08,22.09,21.96,22.02,1024924.0,20.0328,20.0419,19.9239,19.9784,1024924.0
2018-11-13 09:30:00,22.24,22.77,22.22,22.77,1230158.0,20.178,20.6588,20.1598,20.6588,1230158.0
2018-11-13 09:40:00,22.77,22.79,22.51,22.54,607986.0,20.6588,20.677,20.4229,20.4502,607986.0
2018-11-13 09:50:00,22.53,22.64,22.4,22.41,631094.0,20.4411,20.5409,20.3231,20.3322,631094.0
2018-11-13 10:00:00,22.41,22.45,22.22,22.4,749015.0,20.3322,20.3685,20.1598,20.3231,749015.0
2018-11-13 10:10:00,22.4,22.42,22.28,22.37,539040.0,20.3231,20.3413,20.2143,20.2959,539040.0
2018-11-13 10:20:00,22.37,22.4,22.17,22.23,443414.0,20.2959,20.3231,20.1145,20.1689,443414.0
2018-11-13 10:30:00,22.23,22.48,22.22,22.44,357219.0,20.1689,20.3957,20.1598,20.3594,357219.0
2018-11-13 10:40:00,22.44,22.6,22.38,22.4,403321.0,20.3594,20.5046,20.305,20.3231,403321.0
2018-11-13 10:50:00,22.4,22.56,22.38,22.49,460997.0,20.3231,20.4683,20.305,20.4048,460997.0
2018-11-13 11:00:00,22.49,22.61,22.46,22.61,678920.0,20.4048,20.5137,20.3776,20.5137,678920.0
2018-11-13 11:10:00,22.61,22.77,22.6,22.75,466518.0,20.5137,20.6588,20.5046,20.6407,466518.0
2018-11-13 11:20:00,22.76,22.78,22.58,22.74,516042.0,20.6498,20.6679,20.4864,20.6316,516042.0
2018-11-13 11:30:00,22.74,22.76,22.64,22.69,298470.0,20.6316,20.6498,20.5409,20.5862,298470.0
2018-11-13 11:40:00,22.7,22.75,22.66,22.75,150760.0,20.5953,20.6407,20.559,20.6407,150760.0
2018-11-13 11:50:00,22.75,22.77,22.64,22.68,237341.0,20.6407,20.6588,20.5409,20.5772,237341.0
2018-11-13 12:00:00,22.68,22.75,22.57,22.58,331616.0,20.5772,20.6407,20.4774,20.4864,331616.0
2018-11-13 12:10:00,22.59,22.69,22.59,22.63,230978.0,20.4955,20.5862,20.4955,20.5318,230978.0
2018-11-13 12:20:00,22.64,22.68,22.6,22.6,163728.0,20.5409,20.5772,20.5046,20.5046,163728.0
2018-11-13 12:30:00,22.6,22.63,22.53,22.57,175030.0,20.5046,20.5318,20.4411,20.4774,175030.0
2018-11-13 12:40:00,22.58,22.6,22.5,22.53,180289.0,20.4864,20.5046,20.4139,20.4411,180289.0
2018-11-13 12:50:00,22.53,22.57,22.46,22.56,190833.0,20.4411,20.4774,20.3776,20.4683,190833.0
2018-11-13 13:00:00,22.57,22.68,22.55,22.61,190701.0,20.4774,20.5772,20.4592,20.5137,190701.0
2018-11-13 13:10:00,22.61,22.67,22.53,22.66,193445.0,20.5137,20.5681,20.4411,20.559,193445.0
2018-11-13 13:20:00,22.67,22.7,22.61,22.67,156277.0,20.5681,20.5953,20.5137,20.5681,156277.0
2018-11-13 13:30:00,22.66,22.72,22.62,22.72,299532.0,20.559,20.6135,20.5227,20.6135,299532.0
2018-11-13 13:40:00,22.71,22.72,22.53,22.53,124458.0,20.6044,20.6135,20.4411,20.4411,124458.0
2018-11-13 13:50:00,22.53,22.63,22.51,22.55,136259.0,20.4411,20.5318,20.4229,20.4592,136259.0
2018-11-13 14:00:00,22.55,22.62,22.53,22.56,129476.0,20.4592,20.5227,20.4411,20.4683,129476.0
2018-11-13 14:10:00,22.56,22.6,22.49,22.52,147772.0,20.4683,20.5046,20.4048,20.432,147772.0
2018-11-13 14:20:00,22.53,22.54,22.44,22.53,214410.0,20.4411,20.4502,20.3594,20.4411,214410.0
2018-11-13 14:30:00,22.52,22.53,22.46,22.48,149700.0,20.432,20.4411,20.3776,20.3957,149700.0
2018-11-13 14:40:00,22.48,22.48,22.34,22.43,186735.0,20.3957,20.3957,20.2687,20.3504,186735.0
2018-11-13 14:50:00,22.43,22.51,22.41,22.49,143799.0,20.3504,20.4229,20.3322,20.4048,143799.0
2018-11-13 15:00:00,22.48,22.56,22.43,22.49,266549.0,20.3957,20.4683,20.3504,20.4048,266549.0
2018-11-13 15:10:00,22.49,22.51,22.44,22.48,219626.0,20.4048,20.4229,20.3594,20.3957,219626.0
2018-11-13 15:20:00,22.48,22.49,22.4,22.41,237813.0,20.3957,20.4048,20.3231,20.3322,237813.0
2018-11-13 15:30:00,22.4,22.48,22.37,22.39,363354.0,20.3231,20.3957,20.2959,20.3141,363354.0
2018-11-13 15:40:00,22.39,22.41,22.36,22.37,360718.0,20.3141,20.3322,20.2868,20.2959,360718.0
2018-11-13 15:50:00,22.37,22.41,22.36,22.38,947592.0,20.2959,20.3322,20.2868,20.305,947592.0
2018-11-14 09:30:00,22.75,22.8,22.5,22.63,777040.0,20.6407,20.686,20.4139,20.5318,777040.0
2018-11-14 09:40:00,22.63,23.08,22.63,23.01,943710.0,20.5318,20.9401,20.5318,20.8766,943710.0
2018-11-14 09:50:00,23.01,23.07,22.76,23.03,675824.0,20.8766,20.931,20.6498,20.8947,675824.0
2018-11-14 10:00:00,23.02,23.04,22.83,22.88,396235.0,20.8856,20.9038,20.7133,20.7586,396235.0
2018-11-14 10:10:00,22.87,22.87,22.69,22.75,368714.0,20.7496,20.7496,20.5862,20.6407,368714.0
2018-11-14 10:20:00,22.76,22.85,22.72,22.83,251075.0,20.6498,20.7314,20.6135,20.7133,251075.0
2018-11-14 10:30:00,22.84,22.91,22.78,22.83,213220.0,20.7223,20.7858,20.6679,20.7133,213220.0
2018-11-14 10:40:00,22.82,22.89,22.74,22.83,254795.0,20.7042,20.7677,20.6316,20.7133,254795.0
2018-11-14 10:50:00,22.83,22.86,22.69,22.77,180613.0,20.7133,20.7405,20.5862,20.6588,180613.0
2018-11-14 11:00:00,22.77,22.77,22.64,22.67,232849.0,20.6588,20.6588,20.5409,20.5681,232849.0
2018-11-14 11:10:00,22.66,22.83,22.66,22.74,480894.0,20.559,20.7133,20.559,20.6316,480894.0
2018-11-14 11:20:00,22.74,22.79,22.67,22.76,189472.0,20.6316,20.677,20.5681,20.6498,189472.0
2018-11-14 11:30:00,22.76,22.81,22.66,22.68,293698.0,20.6498,20.6951,20.559,20.5772,293698.0
2018-11-14 11:40:00,22.68,22.68,22.55,22.61,227815.0,20.5772,20.5772,20.4592,20.5137,227815.0
2018-11-14 11:50:00,22.61,22.75,22.59,22.75,236162.0,20.5137,20.6407,20.4955,20.6407,236162.0
2018-11-14 12:00:00,22.75,22.83,22.69,22.71,334631.0,20.6407,20.7133,20.5862,20.6044,334631.0
2018-11-14 12:10:00,22.71,22.79,22.68,22.74,166601.0,20.6044,20.677,20.5772,20.6316,166601.0
2018-11-14 12:20:00,22.74,22.9,22.72,22.78,305797.0,20.6316,20.7768,20.6135,20.6679,305797.0
2018-11-14 12:30:00,22.77,22.78,22.67,22.74,120360.0,20.6588,20.6679,20.5681,20.6316,120360.0
2018-11-14 12:40:00,22.74,22.75,22.68,22.74,88951.0,20.6316,20.6407,20.5772,20.6316,88951.0
2018-11-14 12:50:00,22.74,22.78,22.65,22.7,166428.0,20.6316,20.6679,20.55,20.5953,166428.0
2018-11-14 13:00:00,22.69,22.8,22.66,22.76,131606.0,20.5862,20.686,20.559,20.6498,131606.0
2018-11-14 13:10:00,22.75,22.82,22.69,22.79,179272.0,20.6407,20.7042,20.5862,20.677,179272.0
2018-11-14 13:20:00,22.8,22.8,22.74,22.79,102179.0,20.686,20.686,20.6316,20.677,102179.0
2018-11-14 13:30:00,22.78,22.81,22.71,22.74,132188.0,20.6679,20.6951,20.6044,20.6316,132188.0
2018-11-14 13:40:00,22.72,22.73,22.65,22.67,145943.0,20.6135,20.6225,20.55,20.5681,145943.0
2018-11-14 13:50:00,22.67,22.71,22.65,22.7,100336.0,20.5681,20.6044,20.55,20.5953,100336.0
2018-11-14 14:00:00,22.7,22.7,22.52,22.61,218349.0,20.5953,20.5953,20.432,20.5137,218349.0
2018-11-14 14:10:00,22.6,22.77,22.6,22.71,239146.0,20.5046,20.6588,20.5046,20.6044,239146.0
2018-11-14 14:20:00,22.72,22.76,22.68,22.71,142722.0,20.6135,20.6498,20.5772,20.6044,142722.0
2018-11-14 14:30:00,22.71,22.74,22.65,22.68,109024.0,20.6044,20.6316,20.55,20.5772,109024.0
2018-11-14 14:40:00,22.68,22.7,22.63,22.68,121559.0,20.5772,20.5953,20.5318,20.5772,121559.0
2018-11-14 14:50:00,22.68,22.77,22.67,22.76,153674.0,20.5772,20.6588,20.5681,20.6498,153674.0
2018-11-14 15:00:00,22.74,22.84,22.72,22.81,225779.0,20.6316,20.7223,20.6135,20.6951,225779.0
2018-11-14 15:10:00,22.82,22.83,22.78,22.8,145505.0,20.7042,20.7133,20.6679,20.686,145505.0
2018-11-14 15:20:00,22.79,22.8,22.72,22.77,177822.0,20.677,20.686,20.6135,20.6588,177822.0
2018-11-14 15:30:00,22.78,22.81,22.74,22.79,225823.0,20.6679,20.6951,20.6316,20.677,225823.0
2018-11-14 15:40:00,22.78,22.86,22.75,22.84,383855.0,20.6679,20.7405,20.6407,20.7223,383855.0
2018-11-14 15:50:00,22.83,22.84,22.72,22.76,738606.0,20.7133,20.7223,20.6135,20.6498,738606.0
2018-11-15 09:30:00,22.9,23.54,22.81,23.47,2087579.0,20.7768,21.3574,20.6951,21.2939,2087579.0
2018-11-15 09:40:00,23.48,23.53,23.38,23.5,1271812.0,21.303,21.3484,21.2123,21.3211,1271812.0
2018-11-15 09:50:00,23.5,23.55,23.22,23.48,1225064.0,21.3211,21.3665,21.0671,21.303,1225064.0
2018-11-15 10:00:00,23.49,23.59,23.27,23.34,843249.0,21.3121,21.4028,21.1125,21.176,843249.0
2018-11-15 10:10:00,23.34,23.51,23.33,23.42,403100.0,21.176,21.3302,21.1669,21.2486,403100.0
2018-11-15 10:20:00,23.41,23.52,23.41,23.44,342089.0,21.2395,21.3393,21.2395,21.2667,342089.0
2018-11-15 10:30:00,23.43,23.45,23.28,23.36,770177.0,21.2576,21.2758,21.1215,21.1941,770177.0
2018-11-15 10:40:00,23.36,23.57,23.33,23.55,479339.0,21.1941,21.3847,21.1669,21.3665,479339.0
2018-11-15 10:50:00,23.56,23.59,23.41,23.5,456893.0,21.3756,21.4028,21.2395,21.3211,456893.0
2018-11-15 11:00:00,23.51,23.82,23.44,23.81,842563.0,21.3302,21.6115,21.2667,21.6024,842563.0
2018-11-15 11:10:00,23.81,23.93,23.68,23.79,912071.0,21.6024,21.7113,21.4845,21.5843,912071.0
2018-11-15 11:20:00,23.79,23.88,23.73,23.75,657935.0,21.5843,21.6659,21.5298,21.548,657935.0
2018-11-15 11:30:00,23.75,24.0,23.69,23.97,1011186.0,21.548,21.7748,21.4935,21.7476,1011186.0
2018-11-15 11:40:00,23.96,24.12,23.91,23.99,1134355.0,21.7385,21.8837,21.6931,21.7657,1134355.0
2018-11-15 11:50:00,24.0,24.12,23.99,24.08,363235.0,21.7748,21.8837,21.7657,21.8474,363235.0
2018-11-15 12:00:00,24.08,24.12,23.97,24.0,383592.0,21.8474,21.8837,21.7476,21.7748,383592.0
2018-11-15 12:10:00,23.99,24.11,23.96,24.03,241906.0,21.7657,21.8746,21.7385,21.802,241906.0
2018-11-15 12:20:00,24.04,24.1,23.97,24.1,276127.0,21.8111,21.8655,21.7476,21.8655,276127.0
2018-11-15 12:30:00,24.11,24.11,23.93,24.02,315761.0,21.8746,21.8746,21.7113,21.7929,315761.0
2018-11-15 12:40:00,24.03,24.05,23.78,23.83,301692.0,21.802,21.8201,21.5752,21.6205,301692.0
2018-11-15 12:50:00,23.83,23.9,23.72,23.83,263201.0,21.6205,21.6841,21.5207,21.6205,263201.0
2018-11-15 13:00:00,23.82,23.87,23.78,23.84,224426.0,21.6115,21.6568,21.5752,21.6296,224426.0
2018-11-15 13:10:00,23.84,24.1,23.84,24.08,353995.0,21.6296,21.8655,21.6296,21.8474,353995.0
2018-11-15 13:20:00,24.08,24.2,24.03,24.2,485556.0,21.8474,21.9562,21.802,21.9562,485556.0
2018-11-15 13:30:00,24.2,24.27,24.13,24.19,434703.0,21.9562,22.0198,21.8927,21.9472,434703.0
2018-11-15 13:40:00,24.2,24.27,23.96,23.97,471368.0,21.9562,22.0198,21.7385,21.7476,471368.0
2018-11-15 13:50:00,23.97,24.1,23.93,24.08,360421.0,21.7476,21.8655,21.7113,21.8474,360421.0
2018-11-15 14:00:00,24.08,24.15,24.05,24.11,225519.0,21.8474,21.9109,21.8201,21.8746,225519.0
2018-11-15 14:10:00,24.11,24.12,24.04,24.05,219678.0,21.8746,21.8837,21.8111,21.8201,219678.0
2018-11-15 14:20:00,24.05,24.19,24.03,24.17,228518.0,21.8201,21.9472,21.802,21.929,228518.0
2018-11-15 14:30:00,24.18,24.19,24.07,24.11,208689.0,21.9381,21.9472,21.8383,21.8746,208689.0
2018-11-15 14:40:00,24.11,24.18,24.07,24.11,211011.0,21.8746,21.9381,21.8383,21.8746,211011.0
2018-11-15 14:50:00,24.11,24.14,24.06,24.11,216136.0,21.8746,21.9018,21.8292,21.8746,216136.0
2018-11-15 15:00:00,24.1,24.11,23.87,24.03,463705.0,21.8655,21.8746,21.6568,21.802,463705.0
2018-11-15 15:10:00,24.04,24.11,23.95,23.96,291702.0,21.8111,21.8746,21.7294,21.7385,291702.0
2018-11-15 15:20:00,23.96,24.0,23.9,23.94,472806.0,21.7385,21.7748,21.6841,21.7203,472806.0
2018-11-15 15:30:00,23.94,24.1,23.93,24.1,625779.0,21.7203,21.8655,21.7113,21.8655,625779.0
2018-11-15 15:40:00,24.09,24.15,24.05,24.14,792021.0,21.8564,21.9109,21.8201,21.9018,792021.0
2018-11-15 15:50:00,24.14,24.24,24.12,24.22,1361612.0,21.9018,21.9925,21.8837,21.9744,1361612.0
2018-11-16 09:30:00,23.68,24.0,23.22,23.28,1560154.0,21.4845,21.7748,21.0671,21.1215,1560154.0
2018-11-16 09:40:00,23.28,23.48,23.22,23.46,656673.0,21.1215,21.303,21.0671,21.2849,656673.0
2018-11-16 09:50:00,23.46,23.51,23.27,23.41,609992.0,21.2849,21.3302,21.1125,21.2395,609992.0
2018-11-16 10:00:00,23.41,23.53,23.32,23.37,558150.0,21.2395,21.3484,21.1578,21.2032,558150.0
2018-11-16 10:10:00,23.37,23.51,23.32,23.4,372652.0,21.2032,21.3302,21.1578,21.2304,372652.0
2018-11-16 10:20:00,23.41,23.47,23.35,23.45,360381.0,21.2395,21.2939,21.1851,21.2758,360381.0
2018-11-16 10:30:00,23.44,23.51,23.4,23.48,338613.0,21.2667,21.3302,21.2304,21.303,338613.0
2018-11-16 10:40:00,23.48,23.51,23.28,23.31,485749.0,21.303,21.3302,21.1215,21.1488,485749.0
2018-11-16 10:50:00,23.31,23.36,23.01,23.03,1045189.0,21.1488,21.1941,20.8766,20.8947,1045189.0
2018-11-16 11:00:00,23.02,23.1,22.9,23.0,853403.0,20.8856,20.9582,20.7768,20.8675,853403.0
2018-11-16 11:10:00,22.99,23.05,22.9,22.92,527240.0,20.8584,20.9129,20.7768,20.7949,527240.0
2018-11-16 11:20:00,22.92,22.98,22.81,22.9,762831.0,20.7949,20.8494,20.6951,20.7768,762831.0
2018-11-16 11:30:00,22.9,22.94,22.7,22.81,682727.0,20.7768,20.8131,20.5953,20.6951,682727.0
2018-11-16 11:40:00,22.8,22.84,22.72,22.77,314232.0,20.686,20.7223,20.6135,20.6588,314232.0
2018-11-16 11:50:00,22.77,22.85,22.74,22.8,368798.0,20.6588,20.7314,20.6316,20.686,368798.0
2018-11-16 12:00:00,22.8,22.84,22.66,22.8,454132.0,20.686,20.7223,20.559,20.686,454132.0
2018-11-16 12:10:00,22.81,22.84,22.7,22.72,301104.0,20.6951,20.7223,20.5953,20.6135,301104.0
2018-11-16 12:20:00,22.72,22.77,22.65,22.74,405689.0,20.6135,20.6588,20.55,20.6316,405689.0
2018-11-16 12:30:00,22.73,22.99,22.6,22.96,768260.0,20.6225,20.8584,20.5046,20.8312,768260.0
2018-11-16 12:40:00,22.96,23.13,22.93,23.07,820755.0,20.8312,20.9854,20.804,20.931,820755.0
2018-11-16 12:50:00,23.07,23.18,22.99,23.13,672100.0,20.931,21.0308,20.8584,20.9854,672100.0
2018-11-16 13:00:00,23.13,23.19,22.94,23.01,525364.0,20.9854,21.0399,20.8131,20.8766,525364.0
2018-11-16 13:10:00,23.01,23.06,22.9,23.05,410301.0,20.8766,20.9219,20.7768,20.9129,410301.0
2018-11-16 13:20:00,23.05,23.09,22.84,22.84,327313.0,20.9129,20.9492,20.7223,20.7223,327313.0
2018-11-16 13:30:00,22.84,22.88,22.81,22.86,233362.0,20.7223,20.7586,20.6951,20.7405,233362.0
2018-11-16 13:40:00,22.86,22.89,22.79,22.85,240678.0,20.7405,20.7677,20.677,20.7314,240678.0
2018-11-16 13:50:00,22.85,22.9,22.78,22.81,221381.0,20.7314,20.7768,20.6679,20.6951,221381.0
2018-11-16 14:00:00,22.81,22.97,22.81,22.89,225417.0,20.6951,20.8403,20.6951,20.7677,225417.0
2018-11-16 14:10:00,22.89,22.93,22.83,22.88,287580.0,20.7677,20.804,20.7133,20.7586,287580.0
2018-11-16 14:20:00,22.88,22.99,22.84,22.96,234560.0,20.7586,20.8584,20.7223,20.8312,234560.0
2018-11-16 14:30:00,22.96,23.05,22.95,23.02,215980.0,20.8312,20.9129,20.8221,20.8856,215980.0
2018-11-16 14:40:00,23.02,23.04,22.95,23.01,181997.0,20.8856,20.9038,20.8221,20.8766,181997.0
2018-11-16 14:50:00,23.01,23.12,22.99,23.11,281594.0,20.8766,20.9764,20.8584,20.9673,281594.0
2018-11-16 15:00:00,23.11,23.12,23.01,23.07,199423.0,20.9673,20.9764,20.8766,20.931,199423.0
2018-11-16 15:10:00,23.08,23.17,23.07,23.16,275265.0,20.9401,21.0217,20.931,21.0127,275265.0
2018-11-16 15:20:00,23.16,23.23,23.1,23.18,380162.0,21.0127,21.0762,20.9582,21.0308,380162.0
2018-11-16 15:30:00,23.18,23.23,23.11,23.23,539292.0,21.0308,21.0762,20.9673,21.0762,539292.0
2018-11-16 15:40:00,23.23,23.25,23.17,23.2,710182.0,21.0762,21.0943,21.0217,21.049,710182.0
2018-11-16 15:50:00,23.19,23.2,22.99,23.04,2169385.0,21.0399,21.049,20.8584,20.9038,2169385.0
2018-11-19 09:30:00,22.46,22.83,21.82,22.01,3445020.0,20.3776,20.7133,19.7969,19.9693,3445020.0
2018-11-19 09:40:00,22.0,22.04,21.75,21.8,1929686.0,19.9602,19.9965,19.7334,19.7788,1929686.0
2018-11-19 09:50:00,21.81,21.88,21.57,21.76,1682512.0,19.7878,19.8513,19.5701,19.7425,1682512.0
2018-11-19 10:00:00,21.77,21.85,21.64,21.7,1034260.0,19.7515,19.8241,19.6336,19.688,1034260.0
2018-11-19 10:10:00,21.7,21.84,21.67,21.82,1160230.0,19.688,19.8151,19.6608,19.7969,1160230.0
2018-11-19 10:20:00,21.82,21.85,21.51,21.64,1071105.0,19.7969,19.8241,19.5157,19.6336,1071105.0
2018-11-19 10:30:00,21.64,21.92,21.56,21.75,951177.0,19.6336,19.8876,19.561,19.7334,951177.0
2018-11-19 10:40:00,21.75,22.19,21.74,22.19,994731.0,19.7334,20.1326,19.7243,20.1326,994731.0
2018-11-19 10:50:00,22.18,22.43,22.11,22.39,994418.0,20.1235,20.3504,20.06,20.3141,994418.0
2018-11-19 11:00:00,22.38,22.48,22.28,22.38,957402.0,20.305,20.3957,20.2143,20.305,957402.0
2018-11-19 11:10:00,22.38,22.57,22.29,22.37,763566.0,20.305,20.4774,20.2233,20.2959,763566.0
2018-11-19 11:20:00,22.37,22.43,22.08,22.26,557765.0,20.2959,20.3504,20.0328,20.1961,557765.0
2018-11-19 11:30:00,22.26,22.36,22.14,22.16,306286.0,20.1961,20.2868,20.0872,20.1054,306286.0
2018-11-19 11:40:00,22.16,22.35,22.07,22.17,573348.0,20.1054,20.2778,20.0237,20.1145,573348.0
2018-11-19 11:50:00,22.16,22.16,21.84,22.07,526666.0,20.1054,20.1054,19.8151,20.0237,526666.0
2018-11-19 12:00:00,22.07,22.28,22.01,22.22,478145.0,20.0237,20.2143,19.9693,20.1598,478145.0
2018-11-19 12:10:00,22.22,22.37,22.22,22.28,309221.0,20.1598,20.2959,20.1598,20.2143,309221.0
2018-11-19 12:20:00,22.28,22.37,22.19,22.36,344020.0,20.2143,20.2959,20.1326,20.2868,344020.0
2018-11-19 12:30:00,22.36,22.42,22.28,22.36,607939.0,20.2868,20.3413,20.2143,20.2868,607939.0
2018-11-19 12:40:00,22.36,22.42,22.08,22.26,428885.0,20.2868,20.3413,20.0328,20.1961,428885.0
2018-11-19 12:50:00,22.25,22.35,22.19,22.34,226957.0,20.187,20.2778,20.1326,20.2687,226957.0
2018-11-19 13:00:00,22.33,22.33,22.15,22.16,226384.0,20.2596,20.2596,20.0963,20.1054,226384.0
2018-11-19 13:10:00,22.16,22.22,22.01,22.07,400290.0,20.1054,20.1598,19.9693,20.0237,400290.0
2018-11-19 13:20:00,22.06,22.28,22.06,22.27,341371.0,20.0147,20.2143,20.0147,20.2052,341371.0
2018-11-19 13:30:00,22.26,22.27,21.9,22.09,638905.0,20.1961,20.2052,19.8695,20.0419,638905.0
2018-11-19 13:40:00,22.09,22.1,21.85,21.88,316257.0,20.0419,20.0509,19.8241,19.8513,316257.0
2018-11-19 13:50:00,21.88,21.95,21.79,21.83,534940.0,19.8513,19.9149,19.7697,19.806,534940.0
2018-11-19 14:00:00,21.84,21.84,21.68,21.75,795392.0,19.8151,19.8151,19.6699,19.7334,795392.0
2018-11-19 14:10:00,21.76,21.88,21.6,21.75,740871.0,19.7425,19.8513,19.5973,19.7334,740871.0
2018-11-19 14:20:00,21.76,21.9,21.73,21.89,351284.0,19.7425,19.8695,19.7153,19.8604,351284.0
2018-11-19 14:30:00,21.87,21.91,21.67,21.7,492151.0,19.8423,19.8786,19.6608,19.688,492151.0
2018-11-19 14:40:00,21.7,21.79,21.53,21.53,715869.0,19.688,19.7697,19.5338,19.5338,715869.0
2018-11-19 14:50:00,21.53,21.6,21.5,21.58,1169962.0,19.5338,19.5973,19.5066,19.5792,1169962.0
2018-11-19 15:00:00,21.58,21.59,21.33,21.34,1237000.0,19.5792,19.5882,19.3523,19.3614,1237000.0
2018-11-19 15:10:00,21.35,21.46,21.06,21.12,1883868.0,19.3705,19.4703,19.1074,19.1618,1883868.0
2018-11-19 15:20:00,21.13,21.17,21.01,21.14,1119384.0,19.1709,19.2072,19.062,19.18,1119384.0
2018-11-19 15:30:00,21.13,21.18,21.07,21.16,883724.0,19.1709,19.2162,19.1164,19.1981,883724.0
2018-11-19 15:40:00,21.17,21.17,20.93,21.05,1895848.0,19.2072,19.2072,18.9894,19.0983,1895848.0
2018-11-19 15:50:00,21.06,21.21,20.96,21.11,2550087.0,19.1074,19.2435,19.0166,19.1527,2550087.0
2018-11-20 09:30:00,20.46,20.5,19.89,20.12,4192778.0,18.563,18.5993,18.0459,18.2545,4192778.0
2018-11-20 09:40:00,20.13,20.24,19.66,19.74,2499196.0,18.2636,18.3634,17.8372,17.9098,2499196.0
2018-11-20 09:50:00,19.73,19.76,19.4,19.55,2414931.0,17.9007,17.9279,17.6013,17.7374,2414931.0
2018-11-20 10:00:00,19.55,19.75,19.45,19.51,1793896.0,17.7374,17.9188,17.6466,17.7011,1793896.0
2018-11-20 10:10:00,19.51,19.56,19.35,19.44,1575512.0,17.7011,17.7464,17.5559,17.6376,1575512.0
2018-11-20 10:20:00,19.44,19.61,19.4,19.47,1811681.0,17.6376,17.7918,17.6013,17.6648,1811681.0
2018-11-20 10:30:00,19.48,19.77,19.46,19.77,1072323.0,17.6739,17.937,17.6557,17.937,1072323.0
2018-11-20 10:40:00,19.77,19.84,19.65,19.75,1315361.0,17.937,18.0005,17.8281,17.9188,1315361.0
2018-11-20 10:50:00,19.75,19.84,19.66,19.82,953245.0,17.9188,18.0005,17.8372,17.9823,953245.0
2018-11-20 11:00:00,19.82,19.88,19.6,19.85,932795.0,17.9823,18.0368,17.7827,18.0096,932795.0
2018-11-20 11:10:00,19.85,19.89,19.7,19.8,988116.0,18.0096,18.0459,17.8735,17.9642,988116.0
2018-11-20 11:20:00,19.79,19.91,19.76,19.79,696140.0,17.9551,18.064,17.9279,17.9551,696140.0
2018-11-20 11:30:00,19.79,19.9,19.71,19.78,691740.0,17.9551,18.0549,17.8825,17.9461,691740.0
2018-11-20 11:40:00,19.77,19.85,19.75,19.79,355084.0,17.937,18.0096,17.9188,17.9551,355084.0
2018-11-20 11:50:00,19.79,19.98,19.77,19.91,686414.0,17.9551,18.1275,17.937,18.064,686414.0
2018-11-20 12:00:00,19.92,19.99,19.85,19.88,411250.0,18.0731,18.1366,18.0096,18.0368,411250.0
2018-11-20 12:10:00,19.87,19.87,19.74,19.75,351503.0,18.0277,18.0277,17.9098,17.9188,351503.0
2018-11-20 12:20:00,19.76,19.83,19.7,19.77,388593.0,17.9279,17.9914,17.8735,17.937,388593.0
2018-11-20 12:30:00,19.76,19.8,19.68,19.77,531065.0,17.9279,17.9642,17.8553,17.937,531065.0
2018-11-20 12:40:00,19.77,19.77,19.52,19.55,961657.0,17.937,17.937,17.7102,17.7374,961657.0
2018-11-20 12:50:00,19.54,19.67,19.53,19.57,303883.0,17.7283,17.8463,17.7192,17.7555,303883.0
2018-11-20 13:00:00,19.57,19.66,19.55,19.63,287410.0,17.7555,17.8372,17.7374,17.81,287410.0
2018-11-20 13:10:00,19.64,19.64,19.51,19.51,271412.0,17.819,17.819,17.7011,17.7011,271412.0
2018-11-20 13:20:00,19.51,19.52,19.41,19.45,862653.0,17.7011,17.7102,17.6104,17.6466,862653.0
2018-11-20 13:30:00,19.45,19.52,19.43,19.46,434744.0,17.6466,17.7102,17.6285,17.6557,434744.0
2018-11-20 13:40:00,19.46,19.53,19.41,19.5,519375.0,17.6557,17.7192,17.6104,17.692,519375.0
2018-11-20 13:50:00,19.49,19.5,19.34,19.34,586947.0,17.6829,17.692,17.5468,17.5468,586947.0
2018-11-20 14:00:00,19.34,19.38,19.3,19.33,541443.0,17.5468,17.5831,17.5106,17.5378,541443.0
2018-11-20 14:10:00,19.32,19.45,19.31,19.38,395069.0,17.5287,17.6466,17.5196,17.5831,395069.0
2018-11-20 14:20:00,19.37,19.41,19.3,19.32,418956.0,17.5741,17.6104,17.5106,17.5287,418956.0
2018-11-20 14:30:00,19.32,19.43,19.3,19.38,384071.0,17.5287,17.6285,17.5106,17.5831,384071.0
2018-11-20 14:40:00,19.37,19.42,19.3,19.31,405699.0,17.5741,17.6194,17.5106,17.5196,405699.0
2018-11-20 14:50:00,19.32,19.42,19.28,19.38,399535.0,17.5287,17.6194,17.4924,17.5831,399535.0
2018-11-20 15:00:00,19.38,19.43,19.26,19.3,425371.0,17.5831,17.6285,17.4743,17.5106,425371.0
2018-11-20 15:10:00,19.3,19.42,19.28,19.36,660287.0,17.5106,17.6194,17.4924,17.565,660287.0
2018-11-20 15:20:00,19.37,19.53,19.36,19.48,1232409.0,17.5741,17.7192,17.565,17.6739,1232409.0
2018-11-20 15:30:00,19.48,19.5,19.46,19.49,976365.0,17.6739,17.692,17.6557,17.6829,976365.0
2018-11-20 15:40:00,19.48,19.49,19.38,19.4,1859550.0,17.6739,17.6829,17.5831,17.6013,1859550.0
2018-11-20 15:50:00,19.4,19.53,19.36,19.48,1756201.0,17.6013,17.7192,17.565,17.6739,1756201.0
2018-11-21 09:30:00,20.0,20.47,19.92,20.31,2592974.0,18.1457,18.5721,18.0731,18.4269,2592974.0
2018-11-21 09:40:00,20.3,20.42,20.14,20.14,1503193.0,18.4178,18.5267,18.2727,18.2727,1503193.0
2018-11-21 09:50:00,20.14,20.25,20.06,20.25,756397.0,18.2727,18.3725,18.2001,18.3725,756397.0
2018-11-21 10:00:00,20.25,20.31,20.14,20.14,922960.0,18.3725,18.4269,18.2727,18.2727,922960.0
2018-11-21 10:10:00,20.15,20.26,20.1,20.26,699819.0,18.2817,18.3815,18.2364,18.3815,699819.0
2018-11-21 10:20:00,20.26,20.49,20.23,20.43,1072653.0,18.3815,18.5902,18.3543,18.5358,1072653.0
2018-11-21 10:30:00,20.43,20.49,20.3,20.36,662986.0,18.5358,18.5902,18.4178,18.4723,662986.0
2018-11-21 10:40:00,20.37,20.43,20.31,20.43,447208.0,18.4813,18.5358,18.4269,18.5358,447208.0
2018-11-21 10:50:00,20.44,20.51,20.39,20.49,863417.0,18.5449,18.6084,18.4995,18.5902,863417.0
2018-11-21 11:00:00,20.48,20.52,20.46,20.48,782299.0,18.5811,18.6174,18.563,18.5811,782299.0
2018-11-21 11:10:00,20.48,20.64,20.48,20.64,780686.0,18.5811,18.7263,18.5811,18.7263,780686.0
2018-11-21 11:20:00,20.63,20.69,20.48,20.54,640842.0,18.7172,18.7717,18.5811,18.6356,640842.0
2018-11-21 11:30:00,20.55,20.59,20.42,20.53,510328.0,18.6447,18.681,18.5267,18.6265,510328.0
2018-11-21 11:40:00,20.53,20.58,20.44,20.5,321287.0,18.6265,18.6719,18.5449,18.5993,321287.0
2018-11-21 11:50:00,20.51,20.52,20.36,20.37,399399.0,18.6084,18.6174,18.4723,18.4813,399399.0
2018-11-21 12:00:00,20.37,20.41,20.32,20.38,329832.0,18.4813,18.5176,18.436,18.4904,329832.0
2018-11-21 12:10:00,20.38,20.38,20.28,20.31,295773.0,18.4904,18.4904,18.3997,18.4269,295773.0
2018-11-21 12:20:00,20.3,20.33,20.27,20.28,176301.0,18.4178,18.4451,18.3906,18.3997,176301.0
2018-11-21 12:30:00,20.27,20.33,20.23,20.26,282027.0,18.3906,18.4451,18.3543,18.3815,282027.0
2018-11-21 12:40:00,20.26,20.38,20.25,20.32,264273.0,18.3815,18.4904,18.3725,18.436,264273.0
2018-11-21 12:50:00,20.32,20.38,20.27,20.31,286539.0,18.436,18.4904,18.3906,18.4269,286539.0
2018-11-21 13:00:00,20.31,20.36,20.28,20.28,204670.0,18.4269,18.4723,18.3997,18.3997,204670.0
2018-11-21 13:10:00,20.28,20.34,20.26,20.28,213745.0,18.3997,18.4541,18.3815,18.3997,213745.0
2018-11-21 13:20:00,20.28,20.29,20.16,20.28,356534.0,18.3997,18.4088,18.2908,18.3997,356534.0
2018-11-21 13:30:00,20.27,20.28,20.21,20.25,185391.0,18.3906,18.3997,18.3362,18.3725,185391.0
2018-11-21 13:40:00,20.25,20.3,20.24,20.29,198482.0,18.3725,18.4178,18.3634,18.4088,198482.0
2018-11-21 13:50:00,20.28,20.33,20.26,20.33,134134.0,18.3997,18.4451,18.3815,18.4451,134134.0
2018-11-21 14:00:00,20.33,20.34,20.27,20.27,260274.0,18.4451,18.4541,18.3906,18.3906,260274.0
2018-11-21 14:10:00,20.28,20.3,20.2,20.23,211412.0,18.3997,18.4178,18.3271,18.3543,211412.0
2018-11-21 14:20:00,20.22,20.23,20.17,20.19,248695.0,18.3453,18.3543,18.2999,18.318,248695.0
2018-11-21 14:30:00,20.19,20.27,20.17,20.26,318248.0,18.318,18.3906,18.2999,18.3815,318248.0
2018-11-21 14:40:00,20.25,20.31,20.23,20.3,208452.0,18.3725,18.4269,18.3543,18.4178,208452.0
2018-11-21 14:50:00,20.31,20.31,20.26,20.3,184857.0,18.4269,18.4269,18.3815,18.4178,184857.0
2018-11-21 15:00:00,20.29,20.37,20.28,20.37,266488.0,18.4088,18.4813,18.3997,18.4813,266488.0
2018-11-21 15:10:00,20.37,20.42,20.34,20.35,417137.0,18.4813,18.5267,18.4541,18.4632,417137.0
2018-11-21 15:20:00,20.34,20.44,20.34,20.39,302580.0,18.4541,18.5449,18.4541,18.4995,302580.0
2018-11-21 15:30:00,20.4,20.4,20.29,20.34,571355.0,18.5086,18.5086,18.4088,18.4541,571355.0
2018-11-21 15:40:00,20.35,20.41,20.31,20.39,479963.0,18.4632,18.5176,18.4269,18.4995,479963.0
2018-11-21 15:50:00,20.39,20.39,20.33,20.34,1198518.0,18.4995,18.4995,18.4451,18.4541,1198518.0
2018-11-23 09:30:00,19.86,19.88,19.35,19.46,2279598.0,18.0186,18.0368,17.5559,17.6557,2279598.0
2018-11-23 09:40:00,19.44,19.69,19.35,19.62,1181897.0,17.6376,17.8644,17.5559,17.8009,1181897.0
2018-11-23 09:50:00,19.62,19.63,19.38,19.47,1398741.0,17.8009,17.81,17.5831,17.6648,1398741.0
2018-11-23 10:00:00,19.47,19.52,19.35,19.38,1100955.0,17.6648,17.7102,17.5559,17.5831,1100955.0
2018-11-23 10:10:00,19.39,19.45,19.28,19.38,893444.0,17.5922,17.6466,17.4924,17.5831,893444.0
2018-11-23 10:20:00,19.38,19.44,19.28,19.29,741542.0,17.5831,17.6376,17.4924,17.5015,741542.0
2018-11-23 10:30:00,19.28,19.37,19.24,19.25,961323.0,17.4924,17.5741,17.4561,17.4652,961323.0
2018-11-23 10:40:00,19.24,19.35,19.21,19.33,857220.0,17.4561,17.5559,17.4289,17.5378,857220.0
2018-11-23 10:50:00,19.34,19.4,19.27,19.34,631626.0,17.5468,17.6013,17.4833,17.5468,631626.0
2018-11-23 11:00:00,19.34,19.46,19.31,19.39,551576.0,17.5468,17.6557,17.5196,17.5922,551576.0
2018-11-23 11:10:00,19.39,19.44,19.32,19.36,347874.0,17.5922,17.6376,17.5287,17.565,347874.0
2018-11-23 11:20:00,19.36,19.41,19.25,19.38,590175.0,17.565,17.6104,17.4652,17.5831,590175.0
2018-11-23 11:30:00,19.38,19.45,19.31,19.33,471385.0,17.5831,17.6466,17.5196,17.5378,471385.0
2018-11-23 11:40:00,19.32,19.33,19.23,19.26,567481.0,17.5287,17.5378,17.447,17.4743,567481.0
2018-11-23 11:50:00,19.26,19.29,19.23,19.26,476001.0,17.4743,17.5015,17.447,17.4743,476001.0
2018-11-23 12:00:00,19.26,19.33,19.22,19.22,446357.0,17.4743,17.5378,17.438,17.438,446357.0
2018-11-23 12:10:00,19.22,19.35,19.22,19.27,389699.0,17.438,17.5559,17.438,17.4833,389699.0
2018-11-23 12:20:00,19.26,19.32,19.24,19.28,381602.0,17.4743,17.5287,17.4561,17.4924,381602.0
2018-11-23 12:30:00,19.28,19.35,19.26,19.3,576190.0,17.4924,17.5559,17.4743,17.5106,576190.0
2018-11-23 12:40:00,19.3,19.32,19.21,19.25,694142.0,17.5106,17.5287,17.4289,17.4652,694142.0
2018-11-23 12:50:00,19.24,19.31,19.21,19.27,1586993.0,17.4561,17.5196,17.4289,17.4833,1586993.0
2018-11-26 09:30:00,19.76,20.14,19.75,20.11,2136233.0,17.9279,18.2727,17.9188,18.2455,2136233.0
2018-11-26 09:40:00,20.11,20.48,20.1,20.35,1280729.0,18.2455,18.5811,18.2364,18.4632,1280729.0
2018-11-26 09:50:00,20.35,20.59,20.31,20.58,1208273.0,18.4632,18.681,18.4269,18.6719,1208273.0
2018-11-26 10:00:00,20.58,20.69,20.46,20.61,1190117.0,18.6719,18.7717,18.563,18.6991,1190117.0
2018-11-26 10:10:00,20.6,20.65,20.54,20.63,749538.0,18.69,18.7354,18.6356,18.7172,749538.0
2018-11-26 10:20:00,20.63,20.7,20.5,20.65,828159.0,18.7172,18.7808,18.5993,18.7354,828159.0
2018-11-26 10:30:00,20.66,20.75,20.62,20.63,607693.0,18.7445,18.8261,18.7082,18.7172,607693.0
2018-11-26 10:40:00,20.63,20.69,20.54,20.6,687446.0,18.7172,18.7717,18.6356,18.69,687446.0
2018-11-26 10:50:00,20.6,20.79,20.55,20.73,591859.0,18.69,18.8624,18.6447,18.808,591859.0
2018-11-26 11:00:00,20.74,20.74,20.6,20.69,562369.0,18.817,18.817,18.69,18.7717,562369.0
2018-11-26 11:10:00,20.69,20.78,20.67,20.75,680337.0,18.7717,18.8533,18.7535,18.8261,680337.0
2018-11-26 11:20:00,20.73,20.75,20.61,20.63,338119.0,18.808,18.8261,18.6991,18.7172,338119.0
2018-11-26 11:30:00,20.62,20.64,20.58,20.63,395912.0,18.7082,18.7263,18.6719,18.7172,395912.0
2018-11-26 11:40:00,20.63,20.69,20.62,20.66,278130.0,18.7172,18.7717,18.7082,18.7445,278130.0
2018-11-26 11:50:00,20.66,20.72,20.63,20.63,184413.0,18.7445,18.7989,18.7172,18.7172,184413.0
2018-11-26 12:00:00,20.63,20.65,20.54,20.61,283407.0,18.7172,18.7354,18.6356,18.6991,283407.0
2018-11-26 12:10:00,20.61,20.61,20.52,20.57,247359.0,18.6991,18.6991,18.6174,18.6628,247359.0
2018-11-26 12:20:00,20.56,20.59,20.49,20.51,244029.0,18.6537,18.681,18.5902,18.6084,244029.0
2018-11-26 12:30:00,20.5,20.57,20.49,20.51,255083.0,18.5993,18.6628,18.5902,18.6084,255083.0
2018-11-26 12:40:00,20.51,20.59,20.49,20.57,297593.0,18.6084,18.681,18.5902,18.6628,297593.0
2018-11-26 12:50:00,20.57,20.63,20.49,20.56,285724.0,18.6628,18.7172,18.5902,18.6537,285724.0
2018-11-26 13:00:00,20.55,20.56,20.49,20.53,287711.0,18.6447,18.6537,18.5902,18.6265,287711.0
2018-11-26 13:10:00,20.53,20.53,20.35,20.38,445541.0,18.6265,18.6265,18.4632,18.4904,445541.0
2018-11-26 13:20:00,20.38,20.41,20.28,20.29,398774.0,18.4904,18.5176,18.3997,18.4088,398774.0
2018-11-26 13:30:00,20.29,20.41,20.29,20.37,260799.0,18.4088,18.5176,18.4088,18.4813,260799.0
2018-11-26 13:40:00,20.36,20.5,20.35,20.48,256563.0,18.4723,18.5993,18.4632,18.5811,256563.0
2018-11-26 13:50:00,20.49,20.49,20.4,20.44,142027.0,18.5902,18.5902,18.5086,18.5449,142027.0
2018-11-26 14:00:00,20.43,20.46,20.41,20.42,132974.0,18.5358,18.563,18.5176,18.5267,132974.0
2018-11-26 14:10:00,20.41,20.53,20.4,20.49,211641.0,18.5176,18.6265,18.5086,18.5902,211641.0
2018-11-26 14:20:00,20.49,20.55,20.48,20.52,233106.0,18.5902,18.6447,18.5811,18.6174,233106.0
2018-11-26 14:30:00,20.52,20.59,20.5,20.53,223953.0,18.6174,18.681,18.5993,18.6265,223953.0
2018-11-26 14:40:00,20.53,20.56,20.46,20.49,219868.0,18.6265,18.6537,18.563,18.5902,219868.0
2018-11-26 14:50:00,20.48,20.53,20.45,20.52,145361.0,18.5811,18.6265,18.5539,18.6174,145361.0
2018-11-26 15:00:00,20.51,20.53,20.41,20.43,316858.0,18.6084,18.6265,18.5176,18.5358,316858.0
2018-11-26 15:10:00,20.44,20.51,20.43,20.46,204457.0,18.5449,18.6084,18.5358,18.563,204457.0
2018-11-26 15:20:00,20.46,20.46,20.38,20.39,296973.0,18.563,18.563,18.4904,18.4995,296973.0
2018-11-26 15:30:00,20.39,20.48,20.39,20.43,381648.0,18.4995,18.5811,18.4995,18.5358,381648.0
2018-11-26 15:40:00,20.43,20.48,20.42,20.45,464457.0,18.5358,18.5811,18.5267,18.5539,464457.0
2018-11-26 15:50:00,20.46,20.53,20.44,20.47,1098988.0,18.563,18.6265,18.5449,18.5721,1098988.0
2018-11-27 09:30:00,20.19,20.59,20.11,20.39,1333471.0,18.318,18.681,18.2455,18.4995,1333471.0
2018-11-27 09:40:00,20.39,20.49,20.19,20.47,688253.0,18.4995,18.5902,18.318,18.5721,688253.0
2018-11-27 09:50:00,20.46,20.7,20.43,20.63,652039.0,18.563,18.7808,18.5358,18.7172,652039.0
2018-11-27 10:00:00,20.63,20.68,20.51,20.65,589657.0,18.7172,18.7626,18.6084,18.7354,589657.0
2018-11-27 10:10:00,20.64,20.74,20.61,20.65,570426.0,18.7263,18.817,18.6991,18.7354,570426.0
2018-11-27 10:20:00,20.64,20.71,20.61,20.63,313695.0,18.7263,18.7898,18.6991,18.7172,313695.0
2018-11-27 10:30:00,20.63,20.67,20.56,20.61,293107.0,18.7172,18.7535,18.6537,18.6991,293107.0
2018-11-27 10:40:00,20.61,20.64,20.56,20.61,196530.0,18.6991,18.7263,18.6537,18.6991,196530.0
2018-11-27 10:50:00,20.61,20.73,20.6,20.71,301279.0,18.6991,18.808,18.69,18.7898,301279.0
2018-11-27 11:00:00,20.71,20.83,20.68,20.76,582467.0,18.7898,18.8987,18.7626,18.8352,582467.0
2018-11-27 11:10:00,20.77,20.77,20.7,20.75,165700.0,18.8443,18.8443,18.7808,18.8261,165700.0
2018-11-27 11:20:00,20.75,20.81,20.7,20.76,293521.0,18.8261,18.8806,18.7808,18.8352,293521.0
2018-11-27 11:30:00,20.76,20.8,20.73,20.77,170655.0,18.8352,18.8715,18.808,18.8443,170655.0
2018-11-27 11:40:00,20.77,20.79,20.67,20.76,257361.0,18.8443,18.8624,18.7535,18.8352,257361.0
2018-11-27 11:50:00,20.76,20.85,20.75,20.83,306577.0,18.8352,18.9168,18.8261,18.8987,306577.0
2018-11-27 12:00:00,20.84,20.87,20.77,20.84,261954.0,18.9078,18.935,18.8443,18.9078,261954.0
2018-11-27 12:10:00,20.84,20.84,20.75,20.79,256585.0,18.9078,18.9078,18.8261,18.8624,256585.0
2018-11-27 12:20:00,20.78,20.82,20.75,20.77,300105.0,18.8533,18.8896,18.8261,18.8443,300105.0
2018-11-27 12:30:00,20.77,20.85,20.76,20.85,211384.0,18.8443,18.9168,18.8352,18.9168,211384.0
2018-11-27 12:40:00,20.84,20.86,20.73,20.76,241345.0,18.9078,18.9259,18.808,18.8352,241345.0
2018-11-27 12:50:00,20.76,20.8,20.72,20.73,139384.0,18.8352,18.8715,18.7989,18.808,139384.0
2018-11-27 13:00:00,20.73,20.76,20.7,20.72,125876.0,18.808,18.8352,18.7808,18.7989,125876.0
2018-11-27 13:10:00,20.72,20.78,20.61,20.67,382962.0,18.7989,18.8533,18.6991,18.7535,382962.0
2018-11-27 13:20:00,20.67,20.72,20.65,20.7,87595.0,18.7535,18.7989,18.7354,18.7808,87595.0
2018-11-27 13:30:00,20.71,20.74,20.67,20.7,168043.0,18.7898,18.817,18.7535,18.7808,168043.0
2018-11-27 13:40:00,20.7,20.73,20.67,20.71,94275.0,18.7808,18.808,18.7535,18.7898,94275.0
2018-11-27 13:50:00,20.71,20.8,20.7,20.79,255102.0,18.7898,18.8715,18.7808,18.8624,255102.0
2018-11-27 14:00:00,20.8,20.95,20.8,20.89,499944.0,18.8715,19.0076,18.8715,18.9531,499944.0
2018-11-27 14:10:00,20.89,20.95,20.87,20.93,189716.0,18.9531,19.0076,18.935,18.9894,189716.0
2018-11-27 14:20:00,20.94,21.0,20.89,20.99,573633.0,18.9985,19.0529,18.9531,19.0439,573633.0
2018-11-27 14:30:00,20.99,21.03,20.92,20.94,453335.0,19.0439,19.0802,18.9804,18.9985,453335.0
2018-11-27 14:40:00,20.93,20.96,20.9,20.95,154033.0,18.9894,19.0166,18.9622,19.0076,154033.0
2018-11-27 14:50:00,20.95,20.95,20.85,20.88,267648.0,19.0076,19.0076,18.9168,18.9441,267648.0
2018-11-27 15:00:00,20.87,20.88,20.84,20.86,138584.0,18.935,18.9441,18.9078,18.9259,138584.0
2018-11-27 15:10:00,20.86,20.88,20.78,20.78,174186.0,18.9259,18.9441,18.8533,18.8533,174186.0
2018-11-27 15:20:00,20.79,20.82,20.76,20.79,195106.0,18.8624,18.8896,18.8352,18.8624,195106.0
2018-11-27 15:30:00,20.8,20.81,20.75,20.8,231024.0,18.8715,18.8806,18.8261,18.8715,231024.0
2018-11-27 15:40:00,20.8,20.86,20.8,20.85,270299.0,18.8715,18.9259,18.8715,18.9168,270299.0
2018-11-27 15:50:00,20.84,20.85,20.81,20.84,600827.0,18.9078,18.9168,18.8806,18.9078,600827.0
2018-11-28 09:30:00,21.32,21.41,21.05,21.36,1410600.0,19.3433,19.4249,19.0983,19.3796,1410600.0
2018-11-28 09:40:00,21.37,21.4,21.16,21.31,715451.0,19.3886,19.4158,19.1981,19.3342,715451.0
2018-11-28 09:50:00,21.3,21.32,21.14,21.21,361125.0,19.3251,19.3433,19.18,19.2435,361125.0
2018-11-28 10:00:00,21.21,21.24,21.12,21.13,339489.0,19.2435,19.2707,19.1618,19.1709,339489.0
2018-11-28 10:10:00,21.13,21.18,21.07,21.13,546920.0,19.1709,19.2162,19.1164,19.1709,546920.0
2018-11-28 10:20:00,21.14,21.14,20.86,20.88,589154.0,19.18,19.18,18.9259,18.9441,589154.0
2018-11-28 10:30:00,20.88,20.92,20.72,20.73,654100.0,18.9441,18.9804,18.7989,18.808,654100.0
2018-11-28 10:40:00,20.73,20.8,20.61,20.79,441386.0,18.808,18.8715,18.6991,18.8624,441386.0
2018-11-28 10:50:00,20.79,20.8,20.73,20.77,254618.0,18.8624,18.8715,18.808,18.8443,254618.0
2018-11-28 11:00:00,20.76,20.78,20.64,20.71,402595.0,18.8352,18.8533,18.7263,18.7898,402595.0
2018-11-28 11:10:00,20.71,20.84,20.7,20.79,323034.0,18.7898,18.9078,18.7808,18.8624,323034.0
2018-11-28 11:20:00,20.79,20.81,20.7,20.79,184478.0,18.8624,18.8806,18.7808,18.8624,184478.0
2018-11-28 11:30:00,20.79,20.87,20.76,20.86,213917.0,18.8624,18.935,18.8352,18.9259,213917.0
2018-11-28 11:40:00,20.87,20.91,20.82,20.85,206576.0,18.935,18.9713,18.8896,18.9168,206576.0
2018-11-28 11:50:00,20.86,20.89,20.79,20.87,187414.0,18.9259,18.9531,18.8624,18.935,187414.0
2018-11-28 12:00:00,20.88,21.15,20.88,21.14,704253.0,18.9441,19.189,18.9441,19.18,704253.0
2018-11-28 12:10:00,21.14,21.15,21.0,21.01,336628.0,19.18,19.189,19.0529,19.062,336628.0
2018-11-28 12:20:00,21.02,21.08,20.93,21.06,275148.0,19.0711,19.1255,18.9894,19.1074,275148.0
2018-11-28 12:30:00,21.07,21.1,21.0,21.05,263140.0,19.1164,19.1437,19.0529,19.0983,263140.0
2018-11-28 12:40:00,21.05,21.06,20.98,21.02,193035.0,19.0983,19.1074,19.0348,19.0711,193035.0
2018-11-28 12:50:00,21.01,21.07,20.94,20.99,250569.0,19.062,19.1164,18.9985,19.0439,250569.0
2018-11-28 13:00:00,20.99,21.0,20.89,20.93,190661.0,19.0439,19.0529,18.9531,18.9894,190661.0
2018-11-28 13:10:00,20.94,21.04,20.93,21.0,138414.0,18.9985,19.0892,18.9894,19.0529,138414.0
2018-11-28 13:20:00,21.0,21.01,20.94,20.98,108501.0,19.0529,19.062,18.9985,19.0348,108501.0
2018-11-28 13:30:00,20.98,21.03,20.96,21.01,139250.0,19.0348,19.0802,19.0166,19.062,139250.0
2018-11-28 13:40:00,21.02,21.08,21.0,21.03,172945.0,19.0711,19.1255,19.0529,19.0802,172945.0
2018-11-28 13:50:00,21.03,21.05,20.99,21.05,212811.0,19.0802,19.0983,19.0439,19.0983,212811.0
2018-11-28 14:00:00,21.05,21.07,21.04,21.05,183793.0,19.0983,19.1164,19.0892,19.0983,183793.0
2018-11-28 14:10:00,21.05,21.09,21.04,21.09,229318.0,19.0983,19.1346,19.0892,19.1346,229318.0
2018-11-28 14:20:00,21.08,21.1,21.06,21.07,240197.0,19.1255,19.1437,19.1074,19.1164,240197.0
2018-11-28 14:30:00,21.07,21.07,21.02,21.05,304822.0,19.1164,19.1164,19.0711,19.0983,304822.0
2018-11-28 14:40:00,21.05,21.1,21.04,21.09,235314.0,19.0983,19.1437,19.0892,19.1346,235314.0
2018-11-28 14:50:00,21.09,21.16,21.09,21.13,215919.0,19.1346,19.1981,19.1346,19.1709,215919.0
2018-11-28 15:00:00,21.13,21.13,21.1,21.1,231395.0,19.1709,19.1709,19.1437,19.1437,231395.0
2018-11-28 15:10:00,21.11,21.15,21.09,21.13,238658.0,19.1527,19.189,19.1346,19.1709,238658.0
2018-11-28 15:20:00,21.13,21.18,21.12,21.17,221741.0,19.1709,19.2162,19.1618,19.2072,221741.0
2018-11-28 15:30:00,21.17,21.22,21.16,21.19,274180.0,19.2072,19.2525,19.1981,19.2253,274180.0
2018-11-28 15:40:00,21.19,21.25,21.18,21.25,349259.0,19.2253,19.2798,19.2162,19.2798,349259.0
2018-11-28 15:50:00,21.25,21.38,21.24,21.38,1365135.0,19.2798,19.3977,19.2707,19.3977,1365135.0
2018-11-29 09:30:00,21.05,21.15,20.77,20.88,846289.0,19.0983,19.189,18.8443,18.9441,846289.0
2018-11-29 09:40:00,20.88,20.95,20.76,20.87,566403.0,18.9441,19.0076,18.8352,18.935,566403.0
2018-11-29 09:50:00,20.87,20.89,20.73,20.77,476204.0,18.935,18.9531,18.808,18.8443,476204.0
2018-11-29 10:00:00,20.76,20.83,20.63,20.7,622208.0,18.8352,18.8987,18.7172,18.7808,622208.0
2018-11-29 10:10:00,20.71,20.79,20.63,20.64,353337.0,18.7898,18.8624,18.7172,18.7263,353337.0
2018-11-29 10:20:00,20.63,20.66,20.38,20.45,868377.0,18.7172,18.7445,18.4904,18.5539,868377.0
2018-11-29 10:30:00,20.45,20.66,20.41,20.59,753877.0,18.5539,18.7445,18.5176,18.681,753877.0
2018-11-29 10:40:00,20.59,20.65,20.44,20.46,367069.0,18.681,18.7354,18.5449,18.563,367069.0
2018-11-29 10:50:00,20.45,20.54,20.42,20.46,262714.0,18.5539,18.6356,18.5267,18.563,262714.0
2018-11-29 11:00:00,20.46,20.56,20.42,20.56,423420.0,18.563,18.6537,18.5267,18.6537,423420.0
2018-11-29 11:10:00,20.56,20.63,20.51,20.59,419052.0,18.6537,18.7172,18.6084,18.681,419052.0
2018-11-29 11:20:00,20.59,20.75,20.58,20.74,444654.0,18.681,18.8261,18.6719,18.817,444654.0
2018-11-29 11:30:00,20.74,20.82,20.68,20.79,276212.0,18.817,18.8896,18.7626,18.8624,276212.0
2018-11-29 11:40:00,20.79,20.8,20.7,20.72,193916.0,18.8624,18.8715,18.7808,18.7989,193916.0
2018-11-29 11:50:00,20.71,20.75,20.67,20.67,258135.0,18.7898,18.8261,18.7535,18.7535,258135.0
2018-11-29 12:00:00,20.67,20.68,20.61,20.65,150376.0,18.7535,18.7626,18.6991,18.7354,150376.0
2018-11-29 12:10:00,20.64,20.66,20.57,20.64,226547.0,18.7263,18.7445,18.6628,18.7263,226547.0
2018-11-29 12:20:00,20.65,20.75,20.63,20.75,195867.0,18.7354,18.8261,18.7172,18.8261,195867.0
2018-11-29 12:30:00,20.75,20.91,20.75,20.91,324173.0,18.8261,18.9713,18.8261,18.9713,324173.0
2018-11-29 12:40:00,20.91,20.96,20.9,20.95,183020.0,18.9713,19.0166,18.9622,19.0076,183020.0
2018-11-29 12:50:00,20.95,21.03,20.93,21.01,293421.0,19.0076,19.0802,18.9894,19.062,293421.0
2018-11-29 13:00:00,21.01,21.06,20.94,20.99,235536.0,19.062,19.1074,18.9985,19.0439,235536.0
2018-11-29 13:10:00,20.98,21.02,20.96,20.98,103031.0,19.0348,19.0711,19.0166,19.0348,103031.0
2018-11-29 13:20:00,20.98,21.04,20.97,21.01,100858.0,19.0348,19.0892,19.0257,19.062,100858.0
2018-11-29 13:30:00,21.02,21.02,20.94,20.95,127644.0,19.0711,19.0711,18.9985,19.0076,127644.0
2018-11-29 13:40:00,20.95,21.02,20.91,21.02,158034.0,19.0076,19.0711,18.9713,19.0711,158034.0
2018-11-29 13:50:00,21.02,21.03,20.96,20.97,75058.0,19.0711,19.0802,19.0166,19.0257,75058.0
2018-11-29 14:00:00,20.97,21.05,20.94,21.01,132908.0,19.0257,19.0983,18.9985,19.062,132908.0
2018-11-29 14:10:00,21.0,21.04,20.98,21.01,187631.0,19.0529,19.0892,19.0348,19.062,187631.0
2018-11-29 14:20:00,21.01,21.04,20.97,21.03,146291.0,19.062,19.0892,19.0257,19.0802,146291.0
2018-11-29 14:30:00,21.02,21.06,20.97,20.98,169469.0,19.0711,19.1074,19.0257,19.0348,169469.0
2018-11-29 14:40:00,20.98,21.03,20.97,21.02,128050.0,19.0348,19.0802,19.0257,19.0711,128050.0
2018-11-29 14:50:00,21.01,21.07,21.0,21.01,174390.0,19.062,19.1164,19.0529,19.062,174390.0
2018-11-29 15:00:00,21.02,21.04,20.98,21.0,108828.0,19.0711,19.0892,19.0348,19.0529,108828.0
2018-11-29 15:10:00,21.0,21.0,20.92,20.98,148547.0,19.0529,19.0529,18.9804,19.0348,148547.0
2018-11-29 15:20:00,20.97,21.0,20.94,20.96,147091.0,19.0257,19.0529,18.9985,19.0166,147091.0
2018-11-29 15:30:00,20.95,20.96,20.92,20.94,156421.0,19.0076,19.0166,18.9804,18.9985,156421.0
2018-11-29 15:40:00,20.94,20.98,20.91,20.92,248289.0,18.9985,19.0348,18.9713,18.9804,248289.0
2018-11-29 15:50:00,20.92,20.99,20.91,20.96,893978.0,18.9804,19.0439,18.9713,19.0166,893978.0
2018-11-30 09:30:00,21.0,21.03,20.56,20.7,644530.0,19.0529,19.0802,18.6537,18.7808,644530.0
2018-11-30 09:40:00,20.71,20.82,20.59,20.78,273788.0,18.7898,18.8896,18.681,18.8533,273788.0
2018-11-30 09:50:00,20.78,20.84,20.7,20.78,259848.0,18.8533,18.9078,18.7808,18.8533,259848.0
2018-11-30 10:00:00,20.78,20.95,20.76,20.94,206771.0,18.8533,19.0076,18.8352,18.9985,206771.0
2018-11-30 10:10:00,20.95,20.95,20.88,20.92,191749.0,19.0076,19.0076,18.9441,18.9804,191749.0
2018-11-30 10:20:00,20.91,21.03,20.91,20.96,232429.0,18.9713,19.0802,18.9713,19.0166,232429.0
2018-11-30 10:30:00,20.96,21.03,20.95,20.97,257697.0,19.0166,19.0802,19.0076,19.0257,257697.0
2018-11-30 10:40:00,20.97,21.02,20.93,20.96,143714.0,19.0257,19.0711,18.9894,19.0166,143714.0
2018-11-30 10:50:00,20.97,21.05,20.97,21.02,237320.0,19.0257,19.0983,19.0257,19.0711,237320.0
2018-11-30 11:00:00,21.02,21.09,20.99,21.07,306971.0,19.0711,19.1346,19.0439,19.1164,306971.0
2018-11-30 11:10:00,21.06,21.09,21.0,21.09,367248.0,19.1074,19.1346,19.0529,19.1346,367248.0
2018-11-30 11:20:00,21.09,21.09,20.94,20.98,243407.0,19.1346,19.1346,18.9985,19.0348,243407.0
2018-11-30 11:30:00,20.97,21.03,20.93,21.0,259193.0,19.0257,19.0802,18.9894,19.0529,259193.0
2018-11-30 11:40:00,21.01,21.15,21.0,21.14,311521.0,19.062,19.189,19.0529,19.18,311521.0
2018-11-30 11:50:00,21.14,21.15,21.07,21.1,156250.0,19.18,19.189,19.1164,19.1437,156250.0
2018-11-30 12:00:00,21.09,21.1,21.05,21.1,112123.0,19.1346,19.1437,19.0983,19.1437,112123.0
2018-11-30 12:10:00,21.1,21.16,21.06,21.15,155609.0,19.1437,19.1981,19.1074,19.189,155609.0
2018-11-30 12:20:00,21.15,21.2,21.13,21.14,154292.0,19.189,19.2344,19.1709,19.18,154292.0
2018-11-30 12:30:00,21.13,21.15,21.11,21.13,118859.0,19.1709,19.189,19.1527,19.1709,118859.0
2018-11-30 12:40:00,21.12,21.14,21.08,21.12,96866.0,19.1618,19.18,19.1255,19.1618,96866.0
2018-11-30 12:50:00,21.12,21.15,21.11,21.14,81151.0,19.1618,19.189,19.1527,19.18,81151.0
2018-11-30 13:00:00,21.13,21.16,21.11,21.14,133004.0,19.1709,19.1981,19.1527,19.18,133004.0
2018-11-30 13:10:00,21.14,21.16,21.12,21.16,138990.0,19.18,19.1981,19.1618,19.1981,138990.0
2018-11-30 13:20:00,21.17,21.2,21.15,21.17,69432.0,19.2072,19.2344,19.189,19.2072,69432.0
2018-11-30 13:30:00,21.17,21.26,21.09,21.23,357131.0,19.2072,19.2888,19.1346,19.2616,357131.0
2018-11-30 13:40:00,21.23,21.23,21.17,21.2,89785.0,19.2616,19.2616,19.2072,19.2344,89785.0
2018-11-30 13:50:00,21.2,21.22,21.15,21.17,130302.0,19.2344,19.2525,19.189,19.2072,130302.0
2018-11-30 14:00:00,21.17,21.19,21.07,21.12,164373.0,19.2072,19.2253,19.1164,19.1618,164373.0
2018-11-30 14:10:00,21.12,21.17,21.11,21.14,121409.0,19.1618,19.2072,19.1527,19.18,121409.0
2018-11-30 14:20:00,21.15,21.2,21.15,21.2,124308.0,19.189,19.2344,19.189,19.2344,124308.0
2018-11-30 14:30:00,21.2,21.24,21.19,21.22,185265.0,19.2344,19.2707,19.2253,19.2525,185265.0
2018-11-30 14:40:00,21.22,21.22,21.14,21.15,157743.0,19.2525,19.2525,19.18,19.189,157743.0
2018-11-30 14:50:00,21.14,21.16,21.1,21.12,188688.0,19.18,19.1981,19.1437,19.1618,188688.0
2018-11-30 15:00:00,21.12,21.18,21.12,21.18,94685.0,19.1618,19.2162,19.1618,19.2162,94685.0
2018-11-30 15:10:00,21.18,21.23,21.16,21.21,123341.0,19.2162,19.2616,19.1981,19.2435,123341.0
2018-11-30 15:20:00,21.21,21.24,21.21,21.23,154350.0,19.2435,19.2707,19.2435,19.2616,154350.0
2018-11-30 15:30:00,21.22,21.25,21.15,21.17,399663.0,19.2525,19.2798,19.189,19.2072,399663.0
2018-11-30 15:40:00,21.17,21.21,21.16,21.2,386029.0,19.2072,19.2435,19.1981,19.2344,386029.0
2018-11-30 15:50:00,21.19,21.24,21.16,21.23,1079160.0,19.2253,19.2707,19.1981,19.2616,1079160.0
2018-12-03 09:30:00,22.36,22.49,22.03,22.12,2419178.0,20.2868,20.4048,19.9874,20.0691,2419178.0
2018-12-03 09:40:00,22.12,22.33,22.1,22.24,1392865.0,20.0691,20.2596,20.0509,20.178,1392865.0
2018-12-03 09:50:00,22.23,22.25,21.97,22.08,1105730.0,20.1689,20.187,19.933,20.0328,1105730.0
2018-12-03 10:00:00,22.09,22.41,22.02,22.37,975702.0,20.0419,20.3322,19.9784,20.2959,975702.0
2018-12-03 10:10:00,22.37,22.39,22.17,22.29,699301.0,20.2959,20.3141,20.1145,20.2233,699301.0
2018-12-03 10:20:00,22.29,22.48,22.28,22.42,744365.0,20.2233,20.3957,20.2143,20.3413,744365.0
2018-12-03 10:30:00,22.42,22.48,22.33,22.36,741178.0,20.3413,20.3957,20.2596,20.2868,741178.0
2018-12-03 10:40:00,22.35,22.44,22.29,22.35,487747.0,20.2778,20.3594,20.2233,20.2778,487747.0
2018-12-03 10:50:00,22.35,22.37,22.2,22.2,627348.0,20.2778,20.2959,20.1417,20.1417,627348.0
2018-12-03 11:00:00,22.21,22.26,22.14,22.2,459902.0,20.1507,20.1961,20.0872,20.1417,459902.0
2018-12-03 11:10:00,22.19,22.25,22.1,22.12,342310.0,20.1326,20.187,20.0509,20.0691,342310.0
2018-12-03 11:20:00,22.12,22.2,22.08,22.14,436575.0,20.0691,20.1417,20.0328,20.0872,436575.0
2018-12-03 11:30:00,22.14,22.15,22.06,22.09,496828.0,20.0872,20.0963,20.0147,20.0419,496828.0
2018-12-03 11:40:00,22.08,22.09,22.01,22.04,414218.0,20.0328,20.0419,19.9693,19.9965,414218.0
2018-12-03 11:50:00,22.05,22.09,21.93,21.96,350640.0,20.0056,20.0419,19.8967,19.9239,350640.0
2018-12-03 12:00:00,21.97,21.98,21.87,21.88,379198.0,19.933,19.9421,19.8423,19.8513,379198.0
2018-12-03 12:10:00,21.89,21.98,21.87,21.92,310898.0,19.8604,19.9421,19.8423,19.8876,310898.0
2018-12-03 12:20:00,21.92,21.99,21.88,21.92,254225.0,19.8876,19.9511,19.8513,19.8876,254225.0
2018-12-03 12:30:00,21.92,22.03,21.9,21.97,416368.0,19.8876,19.9874,19.8695,19.933,416368.0
2018-12-03 12:40:00,21.97,21.97,21.9,21.9,152694.0,19.933,19.933,19.8695,19.8695,152694.0
2018-12-03 12:50:00,21.91,21.92,21.88,21.91,158395.0,19.8786,19.8876,19.8513,19.8786,158395.0
2018-12-03 13:00:00,21.91,21.98,21.91,21.96,138319.0,19.8786,19.9421,19.8786,19.9239,138319.0
2018-12-03 13:10:00,21.96,21.99,21.92,21.95,171491.0,19.9239,19.9511,19.8876,19.9149,171491.0
2018-12-03 13:20:00,21.95,21.98,21.94,21.97,215001.0,19.9149,19.9421,19.9058,19.933,215001.0
2018-12-03 13:30:00,21.96,22.01,21.94,21.95,315110.0,19.9239,19.9693,19.9058,19.9149,315110.0
2018-12-03 13:40:00,21.95,21.98,21.85,21.88,266369.0,19.9149,19.9421,19.8241,19.8513,266369.0
2018-12-03 13:50:00,21.87,21.88,21.83,21.86,151432.0,19.8423,19.8513,19.806,19.8332,151432.0
2018-12-03 14:00:00,21.86,21.89,21.77,21.83,242432.0,19.8332,19.8604,19.7515,19.806,242432.0
2018-12-03 14:10:00,21.83,21.97,21.82,21.94,128828.0,19.806,19.933,19.7969,19.9058,128828.0
2018-12-03 14:20:00,21.94,21.95,21.88,21.92,187023.0,19.9058,19.9149,19.8513,19.8876,187023.0
2018-12-03 14:30:00,21.93,21.99,21.92,21.97,254775.0,19.8967,19.9511,19.8876,19.933,254775.0
2018-12-03 14:40:00,21.98,22.04,21.98,21.99,322599.0,19.9421,19.9965,19.9421,19.9511,322599.0
2018-12-03 14:50:00,21.99,22.01,21.95,22.0,135375.0,19.9511,19.9693,19.9149,19.9602,135375.0
2018-12-03 15:00:00,22.0,22.03,21.95,21.99,161655.0,19.9602,19.9874,19.9149,19.9511,161655.0
2018-12-03 15:10:00,21.99,22.04,21.98,21.98,254013.0,19.9511,19.9965,19.9421,19.9421,254013.0
2018-12-03 15:20:00,22.0,22.04,21.97,22.04,181968.0,19.9602,19.9965,19.933,19.9965,181968.0
2018-12-03 15:30:00,22.04,22.06,21.98,22.04,291755.0,19.9965,20.0147,19.9421,19.9965,291755.0
2018-12-03 15:40:00,22.04,22.06,21.97,21.99,336286.0,19.9965,20.0147,19.933,19.9511,336286.0
2018-12-03 15:50:00,21.99,22.02,21.96,22.02,741266.0,19.9511,19.9784,19.9239,19.9784,741266.0
2018-12-04 09:30:00,21.92,22.26,21.92,21.97,902103.0,19.8876,20.1961,19.8876,19.933,902103.0
2018-12-04 09:40:00,21.96,21.99,21.57,21.66,686181.0,19.9239,19.9511,19.5701,19.6517,686181.0
2018-12-04 09:50:00,21.66,21.74,21.54,21.72,557515.0,19.6517,19.7243,19.5429,19.7062,557515.0
2018-12-04 10:00:00,21.72,21.93,21.71,21.91,425520.0,19.7062,19.8967,19.6971,19.8786,425520.0
2018-12-04 10:10:00,21.92,22.0,21.86,21.91,413346.0,19.8876,19.9602,19.8332,19.8786,413346.0
2018-12-04 10:20:00,21.91,21.99,21.89,21.98,277754.0,19.8786,19.9511,19.8604,19.9421,277754.0
2018-12-04 10:30:00,21.97,21.98,21.9,21.96,249128.0,19.933,19.9421,19.8695,19.9239,249128.0
2018-12-04 10:40:00,21.96,21.97,21.89,21.95,255321.0,19.9239,19.933,19.8604,19.9149,255321.0
2018-12-04 10:50:00,21.95,21.95,21.85,21.86,179246.0,19.9149,19.9149,19.8241,19.8332,179246.0
2018-12-04 11:00:00,21.86,21.9,21.79,21.86,246392.0,19.8332,19.8695,19.7697,19.8332,246392.0
2018-12-04 11:10:00,21.85,21.87,21.77,21.8,204208.0,19.8241,19.8423,19.7515,19.7788,204208.0
2018-12-04 11:20:00,21.8,21.82,21.73,21.73,249029.0,19.7788,19.7969,19.7153,19.7153,249029.0
2018-12-04 11:30:00,21.73,21.74,21.66,21.73,335405.0,19.7153,19.7243,19.6517,19.7153,335405.0
2018-12-04 11:40:00,21.73,21.78,21.7,21.77,188185.0,19.7153,19.7606,19.688,19.7515,188185.0
2018-12-04 11:50:00,21.77,21.83,21.73,21.78,218472.0,19.7515,19.806,19.7153,19.7606,218472.0
2018-12-04 12:00:00,21.79,21.79,21.68,21.77,267524.0,19.7697,19.7697,19.6699,19.7515,267524.0
2018-12-04 12:10:00,21.77,21.79,21.63,21.75,303858.0,19.7515,19.7697,19.6245,19.7334,303858.0
2018-12-04 12:20:00,21.74,21.74,21.6,21.62,247752.0,19.7243,19.7243,19.5973,19.6155,247752.0
2018-12-04 12:30:00,21.62,21.63,21.48,21.54,481930.0,19.6155,19.6245,19.4884,19.5429,481930.0
2018-12-04 12:40:00,21.54,21.73,21.51,21.71,293034.0,19.5429,19.7153,19.5157,19.6971,293034.0
2018-12-04 12:50:00,21.71,21.72,21.56,21.58,176324.0,19.6971,19.7062,19.561,19.5792,176324.0
2018-12-04 13:00:00,21.57,21.66,21.56,21.59,158508.0,19.5701,19.6517,19.561,19.5882,158508.0
2018-12-04 13:10:00,21.59,21.65,21.57,21.6,179336.0,19.5882,19.6427,19.5701,19.5973,179336.0
2018-12-04 13:20:00,21.6,21.65,21.47,21.53,248764.0,19.5973,19.6427,19.4794,19.5338,248764.0
2018-12-04 13:30:00,21.54,21.57,21.44,21.45,207658.0,19.5429,19.5701,19.4521,19.4612,207658.0
2018-12-04 13:40:00,21.44,21.54,21.39,21.53,466649.0,19.4521,19.5429,19.4068,19.5338,466649.0
2018-12-04 13:50:00,21.53,21.62,21.51,21.57,186736.0,19.5338,19.6155,19.5157,19.5701,186736.0
2018-12-04 14:00:00,21.57,21.66,21.52,21.65,192247.0,19.5701,19.6517,19.5247,19.6427,192247.0
2018-12-04 14:10:00,21.65,21.72,21.64,21.72,134071.0,19.6427,19.7062,19.6336,19.7062,134071.0
2018-12-04 14:20:00,21.72,21.73,21.57,21.59,126051.0,19.7062,19.7153,19.5701,19.5882,126051.0
2018-12-04 14:30:00,21.59,21.67,21.58,21.62,166185.0,19.5882,19.6608,19.5792,19.6155,166185.0
2018-12-04 14:40:00,21.61,21.66,21.58,21.63,121996.0,19.6064,19.6517,19.5792,19.6245,121996.0
2018-12-04 14:50:00,21.63,21.63,21.54,21.55,107767.0,19.6245,19.6245,19.5429,19.5519,107767.0
2018-12-04 15:00:00,21.55,21.56,21.48,21.48,182156.0,19.5519,19.561,19.4884,19.4884,182156.0
2018-12-04 15:10:00,21.49,21.57,21.45,21.48,192011.0,19.4975,19.5701,19.4612,19.4884,192011.0
2018-12-04 15:20:00,21.49,21.53,21.46,21.48,254226.0,19.4975,19.5338,19.4703,19.4884,254226.0
2018-12-04 15:30:00,21.48,21.54,21.44,21.45,481187.0,19.4884,19.5429,19.4521,19.4612,481187.0
2018-12-04 15:40:00,21.45,21.48,21.41,21.44,504424.0,19.4612,19.4884,19.4249,19.4521,504424.0
2018-12-04 15:50:00,21.45,21.48,21.4,21.46,1056236.0,19.4612,19.4884,19.4158,19.4703,1056236.0
2018-12-06 09:30:00,20.47,20.71,20.11,20.64,1838358.0,18.5721,18.7898,18.2455,18.7263,1838358.0
2018-12-06 09:40:00,20.65,20.7,20.54,20.69,1279606.0,18.7354,18.7808,18.6356,18.7717,1279606.0
2018-12-06 09:50:00,20.68,20.7,20.46,20.61,1281405.0,18.7626,18.7808,18.563,18.6991,1281405.0
2018-12-06 10:00:00,20.62,20.86,20.62,20.86,770787.0,18.7082,18.9259,18.7082,18.9259,770787.0
2018-12-06 10:10:00,20.86,21.03,20.78,20.85,822968.0,18.9259,19.0802,18.8533,18.9168,822968.0
2018-12-06 10:20:00,20.84,21.05,20.84,20.93,895281.0,18.9078,19.0983,18.9078,18.9894,895281.0
2018-12-06 10:30:00,20.94,20.99,20.86,20.91,1291839.0,18.9985,19.0439,18.9259,18.9713,1291839.0
2018-12-06 10:40:00,20.9,21.11,20.9,21.07,458167.0,18.9622,19.1527,18.9622,19.1164,458167.0
2018-12-06 10:50:00,21.08,21.13,21.02,21.08,419993.0,19.1255,19.1709,19.0711,19.1255,419993.0
2018-12-06 11:00:00,21.08,21.15,21.01,21.03,470093.0,19.1255,19.189,19.062,19.0802,470093.0
2018-12-06 11:10:00,21.04,21.07,20.95,21.07,435959.0,19.0892,19.1164,19.0076,19.1164,435959.0
2018-12-06 11:20:00,21.07,21.07,20.76,20.77,353368.0,19.1164,19.1164,18.8352,18.8443,353368.0
2018-12-06 11:30:00,20.78,20.85,20.69,20.82,655815.0,18.8533,18.9168,18.7717,18.8896,655815.0
2018-12-06 11:40:00,20.81,21.06,20.79,21.06,593787.0,18.8806,19.1074,18.8624,19.1074,593787.0
2018-12-06 11:50:00,21.07,21.19,20.99,21.17,355318.0,19.1164,19.2253,19.0439,19.2072,355318.0
2018-12-06 12:00:00,21.16,21.17,21.02,21.04,171846.0,19.1981,19.2072,19.0711,19.0892,171846.0
2018-12-06 12:10:00,21.04,21.25,21.03,21.18,353075.0,19.0892,19.2798,19.0802,19.2162,353075.0
2018-12-06 12:20:00,21.17,21.33,21.1,21.31,320127.0,19.2072,19.3523,19.1437,19.3342,320127.0
2018-12-06 12:30:00,21.31,21.49,21.26,21.29,576328.0,19.3342,19.4975,19.2888,19.316,576328.0
2018-12-06 12:40:00,21.3,21.32,21.17,21.19,451544.0,19.3251,19.3433,19.2072,19.2253,451544.0
2018-12-06 12:50:00,21.2,21.34,21.17,21.28,175731.0,19.2344,19.3614,19.2072,19.307,175731.0
2018-12-06 13:00:00,21.28,21.28,21.14,21.16,198335.0,19.307,19.307,19.18,19.1981,198335.0
2018-12-06 13:10:00,21.17,21.24,21.15,21.17,130405.0,19.2072,19.2707,19.189,19.2072,130405.0
2018-12-06 13:20:00,21.17,21.2,21.11,21.14,145381.0,19.2072,19.2344,19.1527,19.18,145381.0
2018-12-06 13:30:00,21.14,21.18,21.12,21.14,131862.0,19.18,19.2162,19.1618,19.18,131862.0
2018-12-06 13:40:00,21.15,21.23,21.14,21.21,151861.0,19.189,19.2616,19.18,19.2435,151861.0
2018-12-06 13:50:00,21.21,21.26,21.19,21.21,383874.0,19.2435,19.2888,19.2253,19.2435,383874.0
2018-12-06 14:00:00,21.22,21.23,21.08,21.1,336160.0,19.2525,19.2616,19.1255,19.1437,336160.0
2018-12-06 14:10:00,21.1,21.13,21.03,21.06,150879.0,19.1437,19.1709,19.0802,19.1074,150879.0
2018-12-06 14:20:00,21.06,21.21,21.06,21.21,139162.0,19.1074,19.2435,19.1074,19.2435,139162.0
2018-12-06 14:30:00,21.2,21.22,21.13,21.17,135729.0,19.2344,19.2525,19.1709,19.2072,135729.0
2018-12-06 14:40:00,21.17,21.21,21.08,21.13,137670.0,19.2072,19.2435,19.1255,19.1709,137670.0
2018-12-06 14:50:00,21.13,21.22,21.12,21.2,201653.0,19.1709,19.2525,19.1618,19.2344,201653.0
2018-12-06 15:00:00,21.21,21.23,21.07,21.15,250673.0,19.2435,19.2616,19.1164,19.189,250673.0
2018-12-06 15:10:00,21.14,21.19,21.11,21.19,180613.0,19.18,19.2253,19.1527,19.2253,180613.0
2018-12-06 15:20:00,21.19,21.22,21.14,21.17,297899.0,19.2253,19.2525,19.18,19.2072,297899.0
2018-12-06 15:30:00,21.18,21.23,21.16,21.2,379112.0,19.2162,19.2616,19.1981,19.2344,379112.0
2018-12-06 15:40:00,21.2,21.23,21.14,21.2,418872.0,19.2344,19.2616,19.18,19.2344,418872.0
2018-12-06 15:50:00,21.21,21.25,21.18,21.23,1129703.0,19.2435,19.2798,19.2162,19.2616,1129703.0
2018-12-07 09:30:00,21.07,21.37,20.93,21.36,654820.0,19.1164,19.3886,18.9894,19.3796,654820.0
2018-12-07 09:40:00,21.36,21.55,21.33,21.51,533370.0,19.3796,19.5519,19.3523,19.5157,533370.0
2018-12-07 09:50:00,21.5,21.62,21.43,21.54,522212.0,19.5066,19.6155,19.4431,19.5429,522212.0
2018-12-07 10:00:00,21.55,21.76,21.54,21.63,460105.0,19.5519,19.7425,19.5429,19.6245,460105.0
2018-12-07 10:10:00,21.62,21.64,21.46,21.6,723610.0,19.6155,19.6336,19.4703,19.5973,723610.0
2018-12-07 10:20:00,21.61,21.7,21.53,21.54,379983.0,19.6064,19.688,19.5338,19.5429,379983.0
2018-12-07 10:30:00,21.53,21.59,21.48,21.54,291424.0,19.5338,19.5882,19.4884,19.5429,291424.0
2018-12-07 10:40:00,21.53,21.6,21.51,21.59,285314.0,19.5338,19.5973,19.5157,19.5882,285314.0
2018-12-07 10:50:00,21.59,21.65,21.56,21.61,225935.0,19.5882,19.6427,19.561,19.6064,225935.0
2018-12-07 11:00:00,21.61,21.64,21.43,21.45,257285.0,19.6064,19.6336,19.4431,19.4612,257285.0
2018-12-07 11:10:00,21.45,21.49,21.28,21.3,263637.0,19.4612,19.4975,19.307,19.3251,263637.0
2018-12-07 11:20:00,21.3,21.35,21.24,21.27,327879.0,19.3251,19.3705,19.2707,19.2979,327879.0
2018-12-07 11:30:00,21.28,21.32,21.23,21.28,295217.0,19.307,19.3433,19.2616,19.307,295217.0
2018-12-07 11:40:00,21.28,21.42,21.26,21.36,184596.0,19.307,19.434,19.2888,19.3796,184596.0
2018-12-07 11:50:00,21.36,21.39,21.26,21.29,198795.0,19.3796,19.4068,19.2888,19.316,198795.0
2018-12-07 12:00:00,21.29,21.39,21.28,21.36,151113.0,19.316,19.4068,19.307,19.3796,151113.0
2018-12-07 12:10:00,21.35,21.44,21.33,21.36,129021.0,19.3705,19.4521,19.3523,19.3796,129021.0
2018-12-07 12:20:00,21.36,21.44,21.36,21.44,140367.0,19.3796,19.4521,19.3796,19.4521,140367.0
2018-12-07 12:30:00,21.43,21.46,21.37,21.46,142516.0,19.4431,19.4703,19.3886,19.4703,142516.0
2018-12-07 12:40:00,21.46,21.47,21.38,21.41,125493.0,19.4703,19.4794,19.3977,19.4249,125493.0
2018-12-07 12:50:00,21.41,21.51,21.41,21.48,144571.0,19.4249,19.5157,19.4249,19.4884,144571.0
2018-12-07 13:00:00,21.48,21.6,21.46,21.52,216068.0,19.4884,19.5973,19.4703,19.5247,216068.0
2018-12-07 13:10:00,21.51,21.54,21.42,21.46,250501.0,19.5157,19.5429,19.434,19.4703,250501.0
2018-12-07 13:20:00,21.45,21.63,21.45,21.62,243096.0,19.4612,19.6245,19.4612,19.6155,243096.0
2018-12-07 13:30:00,21.62,21.62,21.54,21.57,136059.0,19.6155,19.6155,19.5429,19.5701,136059.0
2018-12-07 13:40:00,21.56,21.56,21.44,21.45,297465.0,19.561,19.561,19.4521,19.4612,297465.0
2018-12-07 13:50:00,21.45,21.45,21.34,21.37,156683.0,19.4612,19.4612,19.3614,19.3886,156683.0
2018-12-07 14:00:00,21.37,21.4,21.28,21.29,309767.0,19.3886,19.4158,19.307,19.316,309767.0
2018-12-07 14:10:00,21.29,21.37,21.24,21.35,246777.0,19.316,19.3886,19.2707,19.3705,246777.0
2018-12-07 14:20:00,21.35,21.37,21.29,21.35,164861.0,19.3705,19.3886,19.316,19.3705,164861.0
2018-12-07 14:30:00,21.36,21.37,21.25,21.25,150335.0,19.3796,19.3886,19.2798,19.2798,150335.0
2018-12-07 14:40:00,21.25,21.27,21.18,21.2,218316.0,19.2798,19.2979,19.2162,19.2344,218316.0
2018-12-07 14:50:00,21.2,21.25,21.05,21.07,194516.0,19.2344,19.2798,19.0983,19.1164,194516.0
2018-12-07 15:00:00,21.07,21.09,21.0,21.06,342841.0,19.1164,19.1346,19.0529,19.1074,342841.0
2018-12-07 15:10:00,21.05,21.12,20.98,20.99,447327.0,19.0983,19.1618,19.0348,19.0439,447327.0
2018-12-07 15:20:00,21.0,21.06,20.97,21.05,396434.0,19.0529,19.1074,19.0257,19.0983,396434.0
2018-12-07 15:30:00,21.05,21.15,21.01,21.01,320146.0,19.0983,19.189,19.062,19.062,320146.0
2018-12-07 15:40:00,21.01,21.04,20.92,20.94,382109.0,19.062,19.0892,18.9804,18.9985,382109.0
2018-12-07 15:50:00,20.94,21.01,20.92,20.93,1170469.0,18.9985,19.062,18.9804,18.9894,1170469.0
2018-12-10 09:30:00,20.75,21.05,20.61,21.03,577088.0,18.8261,19.0983,18.6991,19.0802,577088.0
2018-12-10 09:40:00,21.03,21.19,20.92,20.97,417434.0,19.0802,19.2253,18.9804,19.0257,417434.0
2018-12-10 09:50:00,20.97,21.0,20.69,20.74,439647.0,19.0257,19.0529,18.7717,18.817,439647.0
2018-12-10 10:00:00,20.75,20.85,20.7,20.71,318826.0,18.8261,18.9168,18.7808,18.7898,318826.0
2018-12-10 10:10:00,20.7,20.83,20.64,20.81,263431.0,18.7808,18.8987,18.7263,18.8806,263431.0
2018-12-10 10:20:00,20.81,20.83,20.58,20.62,300412.0,18.8806,18.8987,18.6719,18.7082,300412.0
2018-12-10 10:30:00,20.62,20.67,20.49,20.52,345299.0,18.7082,18.7535,18.5902,18.6174,345299.0
2018-12-10 10:40:00,20.52,20.58,20.44,20.57,250965.0,18.6174,18.6719,18.5449,18.6628,250965.0
2018-12-10 10:50:00,20.57,20.61,20.4,20.43,189530.0,18.6628,18.6991,18.5086,18.5358,189530.0
2018-12-10 11:00:00,20.43,20.43,20.12,20.14,602586.0,18.5358,18.5358,18.2545,18.2727,602586.0
2018-12-10 11:10:00,20.13,20.19,20.12,20.16,316069.0,18.2636,18.318,18.2545,18.2908,316069.0
2018-12-10 11:20:00,20.16,20.3,20.13,20.3,255187.0,18.2908,18.4178,18.2636,18.4178,255187.0
2018-12-10 11:30:00,20.3,20.41,20.26,20.39,439084.0,18.4178,18.5176,18.3815,18.4995,439084.0
2018-12-10 11:40:00,20.38,20.48,20.33,20.41,366059.0,18.4904,18.5811,18.4451,18.5176,366059.0
2018-12-10 11:50:00,20.4,20.42,20.29,20.32,275523.0,18.5086,18.5267,18.4088,18.436,275523.0
2018-12-10 12:00:00,20.32,20.39,20.3,20.34,265981.0,18.436,18.4995,18.4178,18.4541,265981.0
2018-12-10 12:10:00,20.34,20.39,20.29,20.3,312789.0,18.4541,18.4995,18.4088,18.4178,312789.0
2018-12-10 12:20:00,20.3,20.36,20.28,20.35,185656.0,18.4178,18.4723,18.3997,18.4632,185656.0
2018-12-10 12:30:00,20.34,20.45,20.32,20.43,426706.0,18.4541,18.5539,18.436,18.5358,426706.0
2018-12-10 12:40:00,20.43,20.56,20.43,20.47,266609.0,18.5358,18.6537,18.5358,18.5721,266609.0
2018-12-10 12:50:00,20.47,20.53,20.45,20.45,333823.0,18.5721,18.6265,18.5539,18.5539,333823.0
2018-12-10 13:00:00,20.46,20.48,20.37,20.38,208899.0,18.563,18.5811,18.4813,18.4904,208899.0
2018-12-10 13:10:00,20.38,20.44,20.35,20.41,273516.0,18.4904,18.5449,18.4632,18.5176,273516.0
2018-12-10 13:20:00,20.41,20.51,20.4,20.46,375015.0,18.5176,18.6084,18.5086,18.563,375015.0
2018-12-10 13:30:00,20.46,20.61,20.46,20.57,408256.0,18.563,18.6991,18.563,18.6628,408256.0
2018-12-10 13:40:00,20.58,20.62,20.52,20.54,190104.0,18.6719,18.7082,18.6174,18.6356,190104.0
2018-12-10 13:50:00,20.53,20.64,20.53,20.61,185944.0,18.6265,18.7263,18.6265,18.6991,185944.0
2018-12-10 14:00:00,20.61,20.71,20.59,20.69,151746.0,18.6991,18.7898,18.681,18.7717,151746.0
2018-12-10 14:10:00,20.68,20.69,20.55,20.56,114973.0,18.7626,18.7717,18.6447,18.6537,114973.0
2018-12-10 14:20:00,20.56,20.58,20.49,20.51,353421.0,18.6537,18.6719,18.5902,18.6084,353421.0
2018-12-10 14:30:00,20.52,20.6,20.48,20.58,209879.0,18.6174,18.69,18.5811,18.6719,209879.0
2018-12-10 14:40:00,20.58,20.63,20.57,20.62,140605.0,18.6719,18.7172,18.6628,18.7082,140605.0
2018-12-10 14:50:00,20.63,20.63,20.52,20.53,199934.0,18.7172,18.7172,18.6174,18.6265,199934.0
2018-12-10 15:00:00,20.53,20.53,20.49,20.51,341161.0,18.6265,18.6265,18.5902,18.6084,341161.0
2018-12-10 15:10:00,20.51,20.51,20.42,20.46,126118.0,18.6084,18.6084,18.5267,18.563,126118.0
2018-12-10 15:20:00,20.46,20.49,20.44,20.46,213901.0,18.563,18.5902,18.5449,18.563,213901.0
2018-12-10 15:30:00,20.46,20.66,20.45,20.63,583155.0,18.563,18.7445,18.5539,18.7172,583155.0
2018-12-10 15:40:00,20.63,20.63,20.48,20.49,451877.0,18.7172,18.7172,18.5811,18.5902,451877.0
2018-12-10 15:50:00,20.49,20.53,20.45,20.5,1172220.0,18.5902,18.6265,18.5539,18.5993,1172220.0
2018-12-11 09:30:00,20.95,21.19,20.82,21.03,826159.0,19.0076,19.2253,18.8896,19.0802,826159.0
2018-12-11 09:40:00,21.02,21.23,21.02,21.12,525627.0,19.0711,19.2616,19.0711,19.1618,525627.0
2018-12-11 09:50:00,21.13,21.25,21.12,21.21,505969.0,19.1709,19.2798,19.1618,19.2435,505969.0
2018-12-11 10:00:00,21.21,21.34,21.2,21.2,546104.0,19.2435,19.3614,19.2344,19.2344,546104.0
2018-12-11 10:10:00,21.2,21.2,21.0,21.11,364145.0,19.2344,19.2344,19.0529,19.1527,364145.0
2018-12-11 10:20:00,21.1,21.31,21.09,21.3,440253.0,19.1437,19.3342,19.1346,19.3251,440253.0
2018-12-11 10:30:00,21.3,21.34,21.21,21.23,361857.0,19.3251,19.3614,19.2435,19.2616,361857.0
2018-12-11 10:40:00,21.23,21.25,21.1,21.13,246374.0,19.2616,19.2798,19.1437,19.1709,246374.0
2018-12-11 10:50:00,21.12,21.17,21.02,21.11,359903.0,19.1618,19.2072,19.0711,19.1527,359903.0
2018-12-11 11:00:00,21.1,21.21,21.04,21.2,280128.0,19.1437,19.2435,19.0892,19.2344,280128.0
2018-12-11 11:10:00,21.21,21.3,21.18,21.3,438943.0,19.2435,19.3251,19.2162,19.3251,438943.0
2018-12-11 11:20:00,21.3,21.32,21.17,21.24,254907.0,19.3251,19.3433,19.2072,19.2707,254907.0
2018-12-11 11:30:00,21.23,21.26,21.18,21.25,184274.0,19.2616,19.2888,19.2162,19.2798,184274.0
2018-12-11 11:40:00,21.25,21.26,21.15,21.21,187630.0,19.2798,19.2888,19.189,19.2435,187630.0
2018-12-11 11:50:00,21.21,21.25,21.15,21.2,141718.0,19.2435,19.2798,19.189,19.2344,141718.0
2018-12-11 12:00:00,21.2,21.21,21.08,21.16,197908.0,19.2344,19.2435,19.1255,19.1981,197908.0
2018-12-11 12:10:00,21.16,21.16,21.01,21.04,220876.0,19.1981,19.1981,19.062,19.0892,220876.0
2018-12-11 12:20:00,21.03,21.11,21.01,21.07,144388.0,19.0802,19.1527,19.062,19.1164,144388.0
2018-12-11 12:30:00,21.07,21.1,21.01,21.02,75355.0,19.1164,19.1437,19.062,19.0711,75355.0
2018-12-11 12:40:00,21.03,21.11,21.01,21.02,187051.0,19.0802,19.1527,19.062,19.0711,187051.0
2018-12-11 12:50:00,21.03,21.04,20.96,20.97,139710.0,19.0802,19.0892,19.0166,19.0257,139710.0
2018-12-11 13:00:00,20.97,21.01,20.95,20.98,184454.0,19.0257,19.062,19.0076,19.0348,184454.0
2018-12-11 13:10:00,20.98,21.04,20.95,21.03,225310.0,19.0348,19.0892,19.0076,19.0802,225310.0
2018-12-11 13:20:00,21.03,21.05,20.97,20.98,206960.0,19.0802,19.0983,19.0257,19.0348,206960.0
2018-12-11 13:30:00,20.98,21.02,20.93,20.97,172157.0,19.0348,19.0711,18.9894,19.0257,172157.0
2018-12-11 13:40:00,20.97,20.98,20.88,20.93,284567.0,19.0257,19.0348,18.9441,18.9894,284567.0
2018-12-11 13:50:00,20.93,20.95,20.88,20.94,263043.0,18.9894,19.0076,18.9441,18.9985,263043.0
2018-12-11 14:00:00,20.93,20.97,20.89,20.89,193586.0,18.9894,19.0257,18.9531,18.9531,193586.0
2018-12-11 14:10:00,20.89,20.94,20.85,20.93,257496.0,18.9531,18.9985,18.9168,18.9894,257496.0
2018-12-11 14:20:00,20.93,21.05,20.9,21.01,216099.0,18.9894,19.0983,18.9622,19.062,216099.0
2018-12-11 14:30:00,21.0,21.08,20.98,21.0,152963.0,19.0529,19.1255,19.0348,19.0529,152963.0
2018-12-11 14:40:00,20.99,21.04,20.96,20.98,287436.0,19.0439,19.0892,19.0166,19.0348,287436.0
2018-12-11 14:50:00,20.98,21.04,20.94,20.96,243158.0,19.0348,19.0892,18.9985,19.0166,243158.0
2018-12-11 15:00:00,20.96,21.02,20.92,21.02,210517.0,19.0166,19.0711,18.9804,19.0711,210517.0
2018-12-11 15:10:00,21.01,21.06,21.0,21.02,211080.0,19.062,19.1074,19.0529,19.0711,211080.0
2018-12-11 15:20:00,21.01,21.06,21.01,21.03,110424.0,19.062,19.1074,19.062,19.0802,110424.0
2018-12-11 15:30:00,21.03,21.08,21.0,21.04,251190.0,19.0802,19.1255,19.0529,19.0892,251190.0
2018-12-11 15:40:00,21.03,21.03,20.98,20.99,399784.0,19.0802,19.0802,19.0348,19.0439,399784.0
2018-12-11 15:50:00,21.0,21.0,20.87,20.92,1307170.0,19.0529,19.0529,18.935,18.9804,1307170.0
2018-12-12 09:30:00,21.3,21.57,21.27,21.5,803340.0,19.3251,19.5701,19.2979,19.5066,803340.0
2018-12-12 09:40:00,21.49,21.58,21.48,21.53,533231.0,19.4975,19.5792,19.4884,19.5338,533231.0
2018-12-12 09:50:00,21.53,21.8,21.51,21.77,1172873.0,19.5338,19.7788,19.5157,19.7515,1172873.0
2018-12-12 10:00:00,21.77,21.95,21.76,21.93,809998.0,19.7515,19.9149,19.7425,19.8967,809998.0
2018-12-12 10:10:00,21.93,22.16,21.92,22.15,1224404.0,19.8967,20.1054,19.8876,20.0963,1224404.0
2018-12-12 10:20:00,22.15,22.18,22.0,22.09,688333.0,20.0963,20.1235,19.9602,20.0419,688333.0
2018-12-12 10:30:00,22.08,22.12,21.98,22.03,667568.0,20.0328,20.0691,19.9421,19.9874,667568.0
2018-12-12 10:40:00,22.02,22.28,22.02,22.28,706724.0,19.9784,20.2143,19.9784,20.2143,706724.0
2018-12-12 10:50:00,22.27,22.3,22.13,22.19,570248.0,20.2052,20.2324,20.0782,20.1326,570248.0
2018-12-12 11:00:00,22.19,22.32,22.14,22.23,804611.0,20.1326,20.2505,20.0872,20.1689,804611.0
2018-12-12 11:10:00,22.23,22.32,22.11,22.29,313709.0,20.1689,20.2505,20.06,20.2233,313709.0
2018-12-12 11:20:00,22.29,22.29,22.21,22.26,374394.0,20.2233,20.2233,20.1507,20.1961,374394.0
2018-12-12 11:30:00,22.27,22.28,22.12,22.14,534656.0,20.2052,20.2143,20.0691,20.0872,534656.0
2018-12-12 11:40:00,22.13,22.17,22.1,22.16,241916.0,20.0782,20.1145,20.0509,20.1054,241916.0
2018-12-12 11:50:00,22.16,22.16,22.02,22.11,376667.0,20.1054,20.1054,19.9784,20.06,376667.0
2018-12-12 12:00:00,22.12,22.23,22.03,22.04,282087.0,20.0691,20.1689,19.9874,19.9965,282087.0
2018-12-12 12:10:00,22.04,22.09,22.0,22.08,288287.0,19.9965,20.0419,19.9602,20.0328,288287.0
2018-12-12 12:20:00,22.08,22.13,22.05,22.13,141341.0,20.0328,20.0782,20.0056,20.0782,141341.0
2018-12-12 12:30:00,22.13,22.18,22.12,22.16,217959.0,20.0782,20.1235,20.0691,20.1054,217959.0
2018-12-12 12:40:00,22.16,22.19,22.14,22.18,100827.0,20.1054,20.1326,20.0872,20.1235,100827.0
2018-12-12 12:50:00,22.18,22.24,22.12,22.23,1190490.0,20.1235,20.178,20.0691,20.1689,1190490.0
2018-12-12 13:00:00,22.23,22.24,22.19,22.21,138814.0,20.1689,20.178,20.1326,20.1507,138814.0
2018-12-12 13:10:00,22.21,22.26,22.19,22.26,297715.0,20.1507,20.1961,20.1326,20.1961,297715.0
2018-12-12 13:20:00,22.26,22.28,22.19,22.21,197372.0,20.1961,20.2143,20.1326,20.1507,197372.0
2018-12-12 13:30:00,22.21,22.21,22.14,22.14,157658.0,20.1507,20.1507,20.0872,20.0872,157658.0
2018-12-12 13:40:00,22.14,22.14,22.06,22.07,181858.0,20.0872,20.0872,20.0147,20.0237,181858.0
2018-12-12 13:50:00,22.08,22.12,22.03,22.1,209858.0,20.0328,20.0691,19.9874,20.0509,209858.0
2018-12-12 14:00:00,22.11,22.13,22.08,22.12,380812.0,20.06,20.0782,20.0328,20.0691,380812.0
2018-12-12 14:10:00,22.12,22.12,22.06,22.09,257785.0,20.0691,20.0691,20.0147,20.0419,257785.0
2018-12-12 14:20:00,22.09,22.12,21.96,21.98,366316.0,20.0419,20.0691,19.9239,19.9421,366316.0
2018-12-12 14:30:00,21.98,22.03,21.95,21.97,188978.0,19.9421,19.9874,19.9149,19.933,188978.0
2018-12-12 14:40:00,21.96,21.98,21.86,21.88,178796.0,19.9239,19.9421,19.8332,19.8513,178796.0
2018-12-12 14:50:00,21.88,21.92,21.83,21.91,157036.0,19.8513,19.8876,19.806,19.8786,157036.0
2018-12-12 15:00:00,21.9,21.93,21.86,21.88,285631.0,19.8695,19.8967,19.8332,19.8513,285631.0
2018-12-12 15:10:00,21.88,21.89,21.81,21.81,177993.0,19.8513,19.8604,19.7878,19.7878,177993.0
2018-12-12 15:20:00,21.82,21.86,21.78,21.82,180860.0,19.7969,19.8332,19.7606,19.7969,180860.0
2018-12-12 15:30:00,21.82,21.88,21.81,21.87,302019.0,19.7969,19.8513,19.7878,19.8423,302019.0
2018-12-12 15:40:00,21.87,21.93,21.82,21.91,458711.0,19.8423,19.8967,19.7969,19.8786,458711.0
2018-12-12 15:50:00,21.9,21.91,21.88,21.89,1494004.0,19.8695,19.8786,19.8513,19.8604,1494004.0
2018-12-13 09:30:00,22.0,22.26,22.0,22.19,1023294.0,19.9602,20.1961,19.9602,20.1326,1023294.0
2018-12-13 09:40:00,22.2,22.29,22.17,22.23,452000.0,20.1417,20.2233,20.1145,20.1689,452000.0
2018-12-13 09:50:00,22.24,22.42,22.23,22.27,905173.0,20.178,20.3413,20.1689,20.2052,905173.0
2018-12-13 10:00:00,22.27,22.47,22.27,22.4,563861.0,20.2052,20.3866,20.2052,20.3231,563861.0
2018-12-13 10:10:00,22.41,22.61,22.4,22.55,1017691.0,20.3322,20.5137,20.3231,20.4592,1017691.0
2018-12-13 10:20:00,22.54,22.73,22.5,22.65,1013702.0,20.4502,20.6225,20.4139,20.55,1013702.0
2018-12-13 10:30:00,22.66,22.89,22.59,22.79,1321500.0,20.559,20.7677,20.4955,20.677,1321500.0
2018-12-13 10:40:00,22.79,22.94,22.73,22.91,1561478.0,20.677,20.8131,20.6225,20.7858,1561478.0
2018-12-13 10:50:00,22.92,23.0,22.76,23.0,1037212.0,20.7949,20.8675,20.6498,20.8675,1037212.0
2018-12-13 11:00:00,22.99,23.08,22.89,23.03,853005.0,20.8584,20.9401,20.7677,20.8947,853005.0
2018-12-13 11:10:00,23.02,23.26,23.01,23.23,1607099.0,20.8856,21.1034,20.8766,21.0762,1607099.0
2018-12-13 11:20:00,23.22,23.35,23.15,23.21,1170317.0,21.0671,21.1851,21.0036,21.058,1170317.0
2018-12-13 11:30:00,23.21,23.23,23.03,23.1,864516.0,21.058,21.0762,20.8947,20.9582,864516.0
2018-12-13 11:40:00,23.11,23.23,22.98,23.0,732938.0,20.9673,21.0762,20.8494,20.8675,732938.0
2018-12-13 11:50:00,22.98,23.01,22.86,22.87,595541.0,20.8494,20.8766,20.7405,20.7496,595541.0
2018-12-13 12:00:00,22.86,22.9,22.73,22.89,637083.0,20.7405,20.7768,20.6225,20.7677,637083.0
2018-12-13 12:10:00,22.88,22.94,22.78,22.78,408781.0,20.7586,20.8131,20.6679,20.6679,408781.0
2018-12-13 12:20:00,22.78,22.79,22.7,22.72,357222.0,20.6679,20.677,20.5953,20.6135,357222.0
2018-12-13 12:30:00,22.72,22.89,22.72,22.89,364119.0,20.6135,20.7677,20.6135,20.7677,364119.0
2018-12-13 12:40:00,22.89,22.89,22.79,22.86,224336.0,20.7677,20.7677,20.677,20.7405,224336.0
2018-12-13 12:50:00,22.86,22.89,22.75,22.78,173978.0,20.7405,20.7677,20.6407,20.6679,173978.0
2018-12-13 13:00:00,22.78,22.79,22.64,22.71,380665.0,20.6679,20.677,20.5409,20.6044,380665.0
2018-12-13 13:10:00,22.7,22.76,22.64,22.67,279078.0,20.5953,20.6498,20.5409,20.5681,279078.0
2018-12-13 13:20:00,22.67,22.69,22.61,22.64,238665.0,20.5681,20.5862,20.5137,20.5409,238665.0
2018-12-13 13:30:00,22.65,22.81,22.64,22.81,399255.0,20.55,20.6951,20.5409,20.6951,399255.0
2018-12-13 13:40:00,22.82,22.83,22.77,22.78,193705.0,20.7042,20.7133,20.6588,20.6679,193705.0
2018-12-13 13:50:00,22.78,22.79,22.68,22.7,184948.0,20.6679,20.677,20.5772,20.5953,184948.0
2018-12-13 14:00:00,22.7,22.76,22.69,22.71,163832.0,20.5953,20.6498,20.5862,20.6044,163832.0
2018-12-13 14:10:00,22.71,22.73,22.67,22.68,161960.0,20.6044,20.6225,20.5681,20.5772,161960.0
2018-12-13 14:20:00,22.69,22.72,22.65,22.72,246300.0,20.5862,20.6135,20.55,20.6135,246300.0
2018-12-13 14:30:00,22.72,22.73,22.64,22.67,190611.0,20.6135,20.6225,20.5409,20.5681,190611.0
2018-12-13 14:40:00,22.68,22.7,22.66,22.66,130287.0,20.5772,20.5953,20.559,20.559,130287.0
2018-12-13 14:50:00,22.67,22.77,22.66,22.74,181625.0,20.5681,20.6588,20.559,20.6316,181625.0
2018-12-13 15:00:00,22.74,22.77,22.72,22.74,261637.0,20.6316,20.6588,20.6135,20.6316,261637.0
2018-12-13 15:10:00,22.75,22.8,22.71,22.79,217758.0,20.6407,20.686,20.6044,20.677,217758.0
2018-12-13 15:20:00,22.78,22.82,22.76,22.76,240094.0,20.6679,20.7042,20.6498,20.6498,240094.0
2018-12-13 15:30:00,22.76,22.78,22.7,22.71,482337.0,20.6498,20.6679,20.5953,20.6044,482337.0
2018-12-13 15:40:00,22.71,22.8,22.71,22.75,827762.0,20.6044,20.686,20.6044,20.6407,827762.0
2018-12-13 15:50:00,22.75,22.79,22.7,22.71,1324933.0,20.6407,20.677,20.5953,20.6044,1324933.0
2018-12-14 09:30:00,22.04,22.6,22.01,22.52,1161939.0,19.9965,20.5046,19.9693,20.432,1161939.0
2018-12-14 09:40:00,22.52,22.67,22.43,22.5,798287.0,20.432,20.5681,20.3504,20.4139,798287.0
2018-12-14 09:50:00,22.5,22.71,22.43,22.67,453783.0,20.4139,20.6044,20.3504,20.5681,453783.0
2018-12-14 10:00:00,22.67,22.76,22.59,22.6,358946.0,20.5681,20.6498,20.4955,20.5046,358946.0
2018-12-14 10:10:00,22.61,22.74,22.51,22.71,490496.0,20.5137,20.6316,20.4229,20.6044,490496.0
2018-12-14 10:20:00,22.71,22.85,22.61,22.62,592237.0,20.6044,20.7314,20.5137,20.5227,592237.0
2018-12-14 10:30:00,22.61,22.63,22.52,22.6,634631.0,20.5137,20.5318,20.432,20.5046,634631.0
2018-12-14 10:40:00,22.6,22.72,22.56,22.59,304675.0,20.5046,20.6135,20.4683,20.4955,304675.0
2018-12-14 10:50:00,22.59,22.61,22.45,22.48,279258.0,20.4955,20.5137,20.3685,20.3957,279258.0
2018-12-14 11:00:00,22.47,22.56,22.46,22.53,255963.0,20.3866,20.4683,20.3776,20.4411,255963.0
2018-12-14 11:10:00,22.53,22.62,22.5,22.62,235890.0,20.4411,20.5227,20.4139,20.5227,235890.0
2018-12-14 11:20:00,22.63,22.76,22.62,22.75,240260.0,20.5318,20.6498,20.5227,20.6407,240260.0
2018-12-14 11:30:00,22.76,22.94,22.75,22.81,574012.0,20.6498,20.8131,20.6407,20.6951,574012.0
2018-12-14 11:40:00,22.8,22.83,22.62,22.64,232053.0,20.686,20.7133,20.5227,20.5409,232053.0
2018-12-14 11:50:00,22.63,22.66,22.54,22.6,258205.0,20.5318,20.559,20.4502,20.5046,258205.0
2018-12-14 12:00:00,22.6,22.62,22.53,22.57,141730.0,20.5046,20.5227,20.4411,20.4774,141730.0
2018-12-14 12:10:00,22.57,22.62,22.53,22.58,190692.0,20.4774,20.5227,20.4411,20.4864,190692.0
2018-12-14 12:20:00,22.58,22.6,22.5,22.5,158095.0,20.4864,20.5046,20.4139,20.4139,158095.0
2018-12-14 12:30:00,22.51,22.56,22.5,22.54,180825.0,20.4229,20.4683,20.4139,20.4502,180825.0
2018-12-14 12:40:00,22.54,22.54,22.48,22.48,112190.0,20.4502,20.4502,20.3957,20.3957,112190.0
2018-12-14 12:50:00,22.49,22.53,22.46,22.5,180369.0,20.4048,20.4411,20.3776,20.4139,180369.0
2018-12-14 13:00:00,22.5,22.54,22.45,22.51,161167.0,20.4139,20.4502,20.3685,20.4229,161167.0
2018-12-14 13:10:00,22.51,22.55,22.41,22.41,212027.0,20.4229,20.4592,20.3322,20.3322,212027.0
2018-12-14 13:20:00,22.41,22.42,22.35,22.35,159443.0,20.3322,20.3413,20.2778,20.2778,159443.0
2018-12-14 13:30:00,22.35,22.36,22.24,22.31,318303.0,20.2778,20.2868,20.178,20.2415,318303.0
2018-12-14 13:40:00,22.31,22.4,22.28,22.39,306291.0,20.2415,20.3231,20.2143,20.3141,306291.0
2018-12-14 13:50:00,22.39,22.39,22.3,22.34,102908.0,20.3141,20.3141,20.2324,20.2687,102908.0
2018-12-14 14:00:00,22.34,22.4,22.31,22.37,131556.0,20.2687,20.3231,20.2415,20.2959,131556.0
2018-12-14 14:10:00,22.35,22.37,22.24,22.26,248606.0,20.2778,20.2959,20.178,20.1961,248606.0
2018-12-14 14:20:00,22.25,22.28,22.21,22.23,166303.0,20.187,20.2143,20.1507,20.1689,166303.0
2018-12-14 14:30:00,22.23,22.25,22.13,22.14,226699.0,20.1689,20.187,20.0782,20.0872,226699.0
2018-12-14 14:40:00,22.13,22.21,22.12,22.16,224450.0,20.0782,20.1507,20.0691,20.1054,224450.0
2018-12-14 14:50:00,22.17,22.27,22.12,22.24,226729.0,20.1145,20.2052,20.0691,20.178,226729.0
2018-12-14 15:00:00,22.24,22.28,22.19,22.2,145498.0,20.178,20.2143,20.1326,20.1417,145498.0
2018-12-14 15:10:00,22.2,22.26,22.19,22.24,168066.0,20.1417,20.1961,20.1326,20.178,168066.0
2018-12-14 15:20:00,22.24,22.25,22.19,22.21,160958.0,20.178,20.187,20.1326,20.1507,160958.0
2018-12-14 15:30:00,22.2,22.22,22.13,22.15,222824.0,20.1417,20.1598,20.0782,20.0963,222824.0
2018-12-14 15:40:00,22.15,22.17,22.07,22.09,600521.0,20.0963,20.1145,20.0237,20.0419,600521.0
2018-12-14 15:50:00,22.08,22.2,22.07,22.17,1197424.0,20.0328,20.1417,20.0237,20.1145,1197424.0
2018-12-17 09:30:00,22.04,22.08,21.67,21.75,1096679.0,19.9965,20.0328,19.6608,19.7334,1096679.0
2018-12-17 09:40:00,21.75,21.79,21.55,21.6,566974.0,19.7334,19.7697,19.5519,19.5973,566974.0
2018-12-17 09:50:00,21.59,21.7,21.46,21.69,477052.0,19.5882,19.688,19.4703,19.679,477052.0
2018-12-17 10:00:00,21.69,21.8,21.62,21.73,632753.0,19.679,19.7788,19.6155,19.7153,632753.0
2018-12-17 10:10:00,21.73,21.97,21.68,21.91,599608.0,19.7153,19.933,19.6699,19.8786,599608.0
2018-12-17 10:20:00,21.9,21.9,21.76,21.79,409321.0,19.8695,19.8695,19.7425,19.7697,409321.0
2018-12-17 10:30:00,21.8,21.81,21.59,21.63,338160.0,19.7788,19.7878,19.5882,19.6245,338160.0
2018-12-17 10:40:00,21.62,21.77,21.57,21.58,348798.0,19.6155,19.7515,19.5701,19.5792,348798.0
2018-12-17 10:50:00,21.59,21.7,21.56,21.64,444947.0,19.5882,19.688,19.561,19.6336,444947.0
2018-12-17 11:00:00,21.64,21.78,21.61,21.72,420087.0,19.6336,19.7606,19.6064,19.7062,420087.0
2018-12-17 11:10:00,21.72,21.88,21.71,21.81,469231.0,19.7062,19.8513,19.6971,19.7878,469231.0
2018-12-17 11:20:00,21.81,22.0,21.81,21.91,504741.0,19.7878,19.9602,19.7878,19.8786,504741.0
2018-12-17 11:30:00,21.92,21.94,21.83,21.91,249793.0,19.8876,19.9058,19.806,19.8786,249793.0
2018-12-17 11:40:00,21.92,21.99,21.86,21.99,252391.0,19.8876,19.9511,19.8332,19.9511,252391.0
2018-12-17 11:50:00,21.99,22.06,21.9,22.05,221848.0,19.9511,20.0147,19.8695,20.0056,221848.0
2018-12-17 12:00:00,22.06,22.22,22.01,22.2,400358.0,20.0147,20.1598,19.9693,20.1417,400358.0
2018-12-17 12:10:00,22.2,22.21,22.1,22.18,180326.0,20.1417,20.1507,20.0509,20.1235,180326.0
2018-12-17 12:20:00,22.18,22.26,22.1,22.16,264203.0,20.1235,20.1961,20.0509,20.1054,264203.0
2018-12-17 12:30:00,22.15,22.16,21.97,22.09,299775.0,20.0963,20.1054,19.933,20.0419,299775.0
2018-12-17 12:40:00,22.09,22.1,22.01,22.07,146398.0,20.0419,20.0509,19.9693,20.0237,146398.0
2018-12-17 12:50:00,22.07,22.08,21.92,21.92,154225.0,20.0237,20.0328,19.8876,19.8876,154225.0
2018-12-17 13:00:00,21.92,22.01,21.85,22.0,316192.0,19.8876,19.9693,19.8241,19.9602,316192.0
2018-12-17 13:10:00,21.99,22.03,21.95,21.96,128122.0,19.9511,19.9874,19.9149,19.9239,128122.0
2018-12-17 13:20:00,21.95,21.97,21.88,21.96,249654.0,19.9149,19.933,19.8513,19.9239,249654.0
2018-12-17 13:30:00,21.97,22.0,21.83,21.85,323768.0,19.933,19.9602,19.806,19.8241,323768.0
2018-12-17 13:40:00,21.85,21.89,21.7,21.71,290291.0,19.8241,19.8604,19.688,19.6971,290291.0
2018-12-17 13:50:00,21.71,21.77,21.65,21.71,206347.0,19.6971,19.7515,19.6427,19.6971,206347.0
2018-12-17 14:00:00,21.71,21.73,21.57,21.61,253119.0,19.6971,19.7153,19.5701,19.6064,253119.0
2018-12-17 14:10:00,21.59,21.63,21.55,21.55,221449.0,19.5882,19.6245,19.5519,19.5519,221449.0
2018-12-17 14:20:00,21.56,21.66,21.51,21.53,221201.0,19.561,19.6517,19.5157,19.5338,221201.0
2018-12-17 14:30:00,21.53,21.59,21.51,21.54,159278.0,19.5338,19.5882,19.5157,19.5429,159278.0
2018-12-17 14:40:00,21.54,21.62,21.54,21.56,202599.0,19.5429,19.6155,19.5429,19.561,202599.0
2018-12-17 14:50:00,21.56,21.57,21.45,21.5,252724.0,19.561,19.5701,19.4612,19.5066,252724.0
2018-12-17 15:00:00,21.5,21.5,21.4,21.41,243925.0,19.5066,19.5066,19.4158,19.4249,243925.0
2018-12-17 15:10:00,21.41,21.48,21.4,21.41,363909.0,19.4249,19.4884,19.4158,19.4249,363909.0
2018-12-17 15:20:00,21.41,21.42,21.25,21.28,535666.0,19.4249,19.434,19.2798,19.307,535666.0
2018-12-17 15:30:00,21.28,21.31,21.22,21.28,508368.0,19.307,19.3342,19.2525,19.307,508368.0
2018-12-17 15:40:00,21.27,21.3,21.17,21.21,760352.0,19.2979,19.3251,19.2072,19.2435,760352.0
2018-12-17 15:50:00,21.2,21.37,21.2,21.36,1131702.0,19.2344,19.3886,19.2344,19.3796,1131702.0
2018-12-18 09:30:00,21.47,21.84,21.45,21.64,860475.0,19.4794,19.8151,19.4612,19.6336,860475.0
2018-12-18 09:40:00,21.64,21.71,21.52,21.7,545897.0,19.6336,19.6971,19.5247,19.688,545897.0
2018-12-18 09:50:00,21.7,21.71,21.55,21.67,371131.0,19.688,19.6971,19.5519,19.6608,371131.0
2018-12-18 10:00:00,21.67,21.7,21.45,21.5,420979.0,19.6608,19.688,19.4612,19.5066,420979.0
2018-12-18 10:10:00,21.51,21.54,21.4,21.46,446037.0,19.5157,19.5429,19.4158,19.4703,446037.0
2018-12-18 10:20:00,21.47,21.51,21.41,21.48,332335.0,19.4794,19.5157,19.4249,19.4884,332335.0
2018-12-18 10:30:00,21.48,21.52,21.44,21.46,401268.0,19.4884,19.5247,19.4521,19.4703,401268.0
2018-12-18 10:40:00,21.46,21.47,21.28,21.29,274106.0,19.4703,19.4794,19.307,19.316,274106.0
2018-12-18 10:50:00,21.29,21.35,21.24,21.34,305798.0,19.316,19.3705,19.2707,19.3614,305798.0
2018-12-18 11:00:00,21.35,21.38,21.32,21.35,295434.0,19.3705,19.3977,19.3433,19.3705,295434.0
2018-12-18 11:10:00,21.35,21.48,21.33,21.48,407101.0,19.3705,19.4884,19.3523,19.4884,407101.0
2018-12-18 11:20:00,21.47,21.5,21.25,21.28,361675.0,19.4794,19.5066,19.2798,19.307,361675.0
2018-12-18 11:30:00,21.28,21.38,21.26,21.28,262958.0,19.307,19.3977,19.2888,19.307,262958.0
2018-12-18 11:40:00,21.28,21.34,21.2,21.3,187794.0,19.307,19.3614,19.2344,19.3251,187794.0
2018-12-18 11:50:00,21.3,21.36,21.17,21.19,288237.0,19.3251,19.3796,19.2072,19.2253,288237.0
2018-12-18 12:00:00,21.19,21.3,21.15,21.29,291178.0,19.2253,19.3251,19.189,19.316,291178.0
2018-12-18 12:10:00,21.29,21.38,21.28,21.3,311847.0,19.316,19.3977,19.307,19.3251,311847.0
2018-12-18 12:20:00,21.3,21.32,21.24,21.27,156584.0,19.3251,19.3433,19.2707,19.2979,156584.0
2018-12-18 12:30:00,21.28,21.33,21.26,21.27,120400.0,19.307,19.3523,19.2888,19.2979,120400.0
2018-12-18 12:40:00,21.28,21.31,21.25,21.3,143997.0,19.307,19.3342,19.2798,19.3251,143997.0
2018-12-18 12:50:00,21.29,21.31,21.25,21.29,203382.0,19.316,19.3342,19.2798,19.316,203382.0
2018-12-18 13:00:00,21.3,21.3,21.24,21.26,134755.0,19.3251,19.3251,19.2707,19.2888,134755.0
2018-12-18 13:10:00,21.25,21.3,21.22,21.22,141270.0,19.2798,19.3251,19.2525,19.2525,141270.0
2018-12-18 13:20:00,21.21,21.29,21.21,21.27,181061.0,19.2435,19.316,19.2435,19.2979,181061.0
2018-12-18 13:30:00,21.27,21.31,21.24,21.27,267897.0,19.2979,19.3342,19.2707,19.2979,267897.0
2018-12-18 13:40:00,21.26,21.3,21.2,21.24,143401.0,19.2888,19.3251,19.2344,19.2707,143401.0
2018-12-18 13:50:00,21.23,21.24,21.11,21.13,233857.0,19.2616,19.2707,19.1527,19.1709,233857.0
2018-12-18 14:00:00,21.13,21.28,21.12,21.28,151549.0,19.1709,19.307,19.1618,19.307,151549.0
2018-12-18 14:10:00,21.29,21.3,21.21,21.25,145148.0,19.316,19.3251,19.2435,19.2798,145148.0
2018-12-18 14:20:00,21.24,21.27,21.2,21.24,159001.0,19.2707,19.2979,19.2344,19.2707,159001.0
2018-12-18 14:30:00,21.23,21.24,21.12,21.14,171136.0,19.2616,19.2707,19.1618,19.18,171136.0
2018-12-18 14:40:00,21.13,21.16,21.02,21.04,264408.0,19.1709,19.1981,19.0711,19.0892,264408.0
2018-12-18 14:50:00,21.04,21.06,20.94,20.95,319238.0,19.0892,19.1074,18.9985,19.0076,319238.0
2018-12-18 15:00:00,20.95,21.0,20.91,20.96,288844.0,19.0076,19.0529,18.9713,19.0166,288844.0
2018-12-18 15:10:00,20.97,21.06,20.95,21.04,466781.0,19.0257,19.1074,19.0076,19.0892,466781.0
2018-12-18 15:20:00,21.05,21.06,20.96,21.01,300013.0,19.0983,19.1074,19.0166,19.062,300013.0
2018-12-18 15:30:00,21.01,21.03,20.99,21.0,409291.0,19.062,19.0802,19.0439,19.0529,409291.0
2018-12-18 15:40:00,21.0,21.12,21.0,21.09,467958.0,19.0529,19.1618,19.0529,19.1346,467958.0
2018-12-18 15:50:00,21.09,21.09,21.01,21.03,1187686.0,19.1346,19.1346,19.062,19.0802,1187686.0
2018-12-19 09:30:00,20.95,21.23,20.82,21.18,674283.0,19.0076,19.2616,18.8896,19.2162,674283.0
2018-12-19 09:40:00,21.18,21.4,21.17,21.38,426911.0,19.2162,19.4158,19.2072,19.3977,426911.0
2018-12-19 09:50:00,21.38,21.47,21.31,21.42,345570.0,19.3977,19.4794,19.3342,19.434,345570.0
2018-12-19 10:00:00,21.42,21.49,21.38,21.4,249999.0,19.434,19.4975,19.3977,19.4158,249999.0
2018-12-19 10:10:00,21.4,21.46,21.35,21.44,246227.0,19.4158,19.4703,19.3705,19.4521,246227.0
2018-12-19 10:20:00,21.44,21.45,21.28,21.31,199466.0,19.4521,19.4612,19.307,19.3342,199466.0
2018-12-19 10:30:00,21.31,21.38,21.25,21.28,155050.0,19.3342,19.3977,19.2798,19.307,155050.0
2018-12-19 10:40:00,21.27,21.3,21.16,21.19,217384.0,19.2979,19.3251,19.1981,19.2253,217384.0
2018-12-19 10:50:00,21.19,21.23,21.08,21.13,246066.0,19.2253,19.2616,19.1255,19.1709,246066.0
2018-12-19 11:00:00,21.13,21.14,21.07,21.08,221020.0,19.1709,19.18,19.1164,19.1255,221020.0
2018-12-19 11:10:00,21.07,21.19,21.06,21.18,190151.0,19.1164,19.2253,19.1074,19.2162,190151.0
2018-12-19 11:20:00,21.18,21.24,21.17,21.19,133422.0,19.2162,19.2707,19.2072,19.2253,133422.0
2018-12-19 11:30:00,21.18,21.2,21.15,21.15,101381.0,19.2162,19.2344,19.189,19.189,101381.0
2018-12-19 11:40:00,21.14,21.26,21.1,21.24,119183.0,19.18,19.2888,19.1437,19.2707,119183.0
2018-12-19 11:50:00,21.25,21.29,21.18,21.28,142289.0,19.2798,19.316,19.2162,19.307,142289.0
2018-12-19 12:00:00,21.28,21.29,21.2,21.21,115754.0,19.307,19.316,19.2344,19.2435,115754.0
2018-12-19 12:10:00,21.21,21.21,21.12,21.14,158085.0,19.2435,19.2435,19.1618,19.18,158085.0
2018-12-19 12:20:00,21.14,21.17,21.09,21.11,101300.0,19.18,19.2072,19.1346,19.1527,101300.0
2018-12-19 12:30:00,21.11,21.12,21.05,21.07,163873.0,19.1527,19.1618,19.0983,19.1164,163873.0
2018-12-19 12:40:00,21.07,21.08,21.0,21.04,89546.0,19.1164,19.1255,19.0529,19.0892,89546.0
2018-12-19 12:50:00,21.04,21.1,21.01,21.01,94764.0,19.0892,19.1437,19.062,19.062,94764.0
2018-12-19 13:00:00,21.01,21.03,20.9,20.94,282168.0,19.062,19.0802,18.9622,18.9985,282168.0
2018-12-19 13:10:00,20.95,20.97,20.89,20.92,199435.0,19.0076,19.0257,18.9531,18.9804,199435.0
2018-12-19 13:20:00,20.92,20.92,20.78,20.81,230600.0,18.9804,18.9804,18.8533,18.8806,230600.0
2018-12-19 13:30:00,20.82,20.86,20.81,20.85,119864.0,18.8896,18.9259,18.8806,18.9168,119864.0
2018-12-19 13:40:00,20.85,20.92,20.85,20.91,473003.0,18.9168,18.9804,18.9168,18.9713,473003.0
2018-12-19 13:50:00,20.92,20.98,20.89,20.97,330428.0,18.9804,19.0348,18.9531,19.0257,330428.0
2018-12-19 14:00:00,21.0,21.08,20.53,20.62,521984.0,19.0529,19.1255,18.6265,18.7082,521984.0
2018-12-19 14:10:00,20.61,20.75,20.42,20.73,495579.0,18.6991,18.8261,18.5267,18.808,495579.0
2018-12-19 14:20:00,20.73,20.88,20.66,20.87,344247.0,18.808,18.9441,18.7445,18.935,344247.0
2018-12-19 14:30:00,20.86,20.95,20.76,20.81,433994.0,18.9259,19.0076,18.8352,18.8806,433994.0
2018-12-19 14:40:00,20.81,20.81,20.5,20.57,469695.0,18.8806,18.8806,18.5993,18.6628,469695.0
2018-12-19 14:50:00,20.58,20.58,20.28,20.3,532438.0,18.6719,18.6719,18.3997,18.4178,532438.0
2018-12-19 15:00:00,20.31,20.32,20.04,20.2,930642.0,18.4269,18.436,18.1819,18.3271,930642.0
2018-12-19 15:10:00,20.2,20.34,20.11,20.18,629181.0,18.3271,18.4541,18.2455,18.309,629181.0
2018-12-19 15:20:00,20.19,20.27,20.08,20.11,645562.0,18.318,18.3906,18.2182,18.2455,645562.0
2018-12-19 15:30:00,20.12,20.24,20.08,20.1,531134.0,18.2545,18.3634,18.2182,18.2364,531134.0
2018-12-19 15:40:00,20.1,20.21,20.0,20.2,1022942.0,18.2364,18.3362,18.1457,18.3271,1022942.0
2018-12-19 15:50:00,20.21,20.24,20.15,20.17,1167499.0,18.3362,18.3634,18.2817,18.2999,1167499.0
2018-12-20 09:30:00,20.09,20.17,19.87,20.04,1334322.0,18.2273,18.2999,18.0277,18.1819,1334322.0
2018-12-20 09:40:00,20.03,20.03,19.73,19.87,914478.0,18.1729,18.1729,17.9007,18.0277,914478.0
2018-12-20 09:50:00,19.86,20.04,19.8,20.0,658494.0,18.0186,18.1819,17.9642,18.1457,658494.0
2018-12-20 10:00:00,19.99,20.08,19.87,20.0,434488.0,18.1366,18.2182,18.0277,18.1457,434488.0
2018-12-20 10:10:00,19.99,20.02,19.91,19.96,407090.0,18.1366,18.1638,18.064,18.1094,407090.0
2018-12-20 10:20:00,19.96,20.12,19.92,20.08,356283.0,18.1094,18.2545,18.0731,18.2182,356283.0
2018-12-20 10:30:00,20.08,20.13,19.99,20.11,417106.0,18.2182,18.2636,18.1366,18.2455,417106.0
2018-12-20 10:40:00,20.12,20.18,20.01,20.02,386328.0,18.2545,18.309,18.1547,18.1638,386328.0
2018-12-20 10:50:00,20.02,20.1,19.96,20.02,310918.0,18.1638,18.2364,18.1094,18.1638,310918.0
2018-12-20 11:00:00,20.02,20.03,19.9,19.93,425125.0,18.1638,18.1729,18.0549,18.0821,425125.0
2018-12-20 11:10:00,19.94,19.99,19.83,19.86,502274.0,18.0912,18.1366,17.9914,18.0186,502274.0
2018-12-20 11:20:00,19.87,19.93,19.78,19.89,672585.0,18.0277,18.0821,17.9461,18.0459,672585.0
2018-12-20 11:30:00,19.89,19.93,19.8,19.83,478850.0,18.0459,18.0821,17.9642,17.9914,478850.0
2018-12-20 11:40:00,19.82,19.86,19.7,19.71,475849.0,17.9823,18.0186,17.8735,17.8825,475849.0
2018-12-20 11:50:00,19.71,19.87,19.64,19.83,662844.0,17.8825,18.0277,17.819,17.9914,662844.0
2018-12-20 12:00:00,19.82,19.86,19.76,19.77,270524.0,17.9823,18.0186,17.9279,17.937,270524.0
2018-12-20 12:10:00,19.77,19.82,19.7,19.81,209611.0,17.937,17.9823,17.8735,17.9733,209611.0
2018-12-20 12:20:00,19.81,19.91,19.78,19.89,212286.0,17.9733,18.064,17.9461,18.0459,212286.0
2018-12-20 12:30:00,19.89,19.95,19.88,19.92,246722.0,18.0459,18.1003,18.0368,18.0731,246722.0
2018-12-20 12:40:00,19.93,19.94,19.78,19.81,226350.0,18.0821,18.0912,17.9461,17.9733,226350.0
2018-12-20 12:50:00,19.81,20.0,19.81,19.99,215098.0,17.9733,18.1457,17.9733,18.1366,215098.0
2018-12-20 13:00:00,19.99,19.99,19.84,19.85,185851.0,18.1366,18.1366,18.0005,18.0096,185851.0
2018-12-20 13:10:00,19.84,19.9,19.8,19.86,195853.0,18.0005,18.0549,17.9642,18.0186,195853.0
2018-12-20 13:20:00,19.86,19.94,19.83,19.92,208807.0,18.0186,18.0912,17.9914,18.0731,208807.0
2018-12-20 13:30:00,19.92,19.95,19.87,19.94,133645.0,18.0731,18.1003,18.0277,18.0912,133645.0
2018-12-20 13:40:00,19.94,20.0,19.85,20.0,197904.0,18.0912,18.1457,18.0096,18.1457,197904.0
2018-12-20 13:50:00,19.98,19.99,19.88,19.89,253605.0,18.1275,18.1366,18.0368,18.0459,253605.0
2018-12-20 14:00:00,19.89,19.92,19.76,19.81,361335.0,18.0459,18.0731,17.9279,17.9733,361335.0
2018-12-20 14:10:00,19.8,19.84,19.71,19.74,297890.0,17.9642,18.0005,17.8825,17.9098,297890.0
2018-12-20 14:20:00,19.74,19.93,19.73,19.92,274994.0,17.9098,18.0821,17.9007,18.0731,274994.0
2018-12-20 14:30:00,19.92,20.11,19.92,20.05,440286.0,18.0731,18.2455,18.0731,18.191,440286.0
2018-12-20 14:40:00,20.05,20.21,20.03,20.19,433998.0,18.191,18.3362,18.1729,18.318,433998.0
2018-12-20 14:50:00,20.19,20.2,20.05,20.11,325627.0,18.318,18.3271,18.191,18.2455,325627.0
2018-12-20 15:00:00,20.1,20.1,19.91,20.04,286941.0,18.2364,18.2364,18.064,18.1819,286941.0
2018-12-20 15:10:00,20.04,20.14,20.0,20.05,261552.0,18.1819,18.2727,18.1457,18.191,261552.0
2018-12-20 15:20:00,20.05,20.15,20.05,20.11,353362.0,18.191,18.2817,18.191,18.2455,353362.0
2018-12-20 15:30:00,20.11,20.12,20.03,20.07,388400.0,18.2455,18.2545,18.1729,18.2092,388400.0
2018-12-20 15:40:00,20.07,20.09,19.89,19.93,720512.0,18.2092,18.2273,18.0459,18.0821,720512.0
2018-12-20 15:50:00,19.92,19.94,19.86,19.91,851730.0,18.0731,18.0912,18.0186,18.064,851730.0
2018-12-21 09:30:00,20.19,20.49,20.01,20.43,1504579.0,18.318,18.5902,18.1547,18.5358,1504579.0
2018-12-21 09:40:00,20.44,20.45,20.26,20.32,372831.0,18.5449,18.5539,18.3815,18.436,372831.0
2018-12-21 09:50:00,20.33,20.34,20.21,20.3,370577.0,18.4451,18.4541,18.3362,18.4178,370577.0
2018-12-21 10:00:00,20.3,20.32,20.08,20.13,535286.0,18.4178,18.436,18.2182,18.2636,535286.0
2018-12-21 10:10:00,20.13,20.42,20.13,20.35,484740.0,18.2636,18.5267,18.2636,18.4632,484740.0
2018-12-21 10:20:00,20.34,20.43,20.33,20.42,328154.0,18.4541,18.5358,18.4451,18.5267,328154.0
2018-12-21 10:30:00,20.42,20.47,20.39,20.43,354684.0,18.5267,18.5721,18.4995,18.5358,354684.0
2018-12-21 10:40:00,20.42,20.43,20.37,20.41,184894.0,18.5267,18.5358,18.4813,18.5176,184894.0
2018-12-21 10:50:00,20.41,20.45,20.38,20.44,323533.0,18.5176,18.5539,18.4904,18.5449,323533.0
2018-12-21 11:00:00,20.43,20.44,20.17,20.18,644752.0,18.5358,18.5449,18.2999,18.309,644752.0
2018-12-21 11:10:00,20.19,20.29,20.14,20.15,350903.0,18.318,18.4088,18.2727,18.2817,350903.0
2018-12-21 11:20:00,20.16,20.23,20.11,20.19,332453.0,18.2908,18.3543,18.2455,18.318,332453.0
2018-12-21 11:30:00,20.18,20.22,20.01,20.03,313374.0,18.309,18.3453,18.1547,18.1729,313374.0
2018-12-21 11:40:00,20.03,20.05,19.98,20.01,250237.0,18.1729,18.191,18.1275,18.1547,250237.0
2018-12-21 11:50:00,20.01,20.07,19.93,19.95,191539.0,18.1547,18.2092,18.0821,18.1003,191539.0
2018-12-21 12:00:00,19.95,19.96,19.81,19.81,244817.0,18.1003,18.1094,17.9733,17.9733,244817.0
2018-12-21 12:10:00,19.82,19.83,19.7,19.71,335428.0,17.9823,17.9914,17.8735,17.8825,335428.0
2018-12-21 12:20:00,19.71,19.71,19.59,19.61,333824.0,17.8825,17.8825,17.7737,17.7918,333824.0
2018-12-21 12:30:00,19.6,19.71,19.52,19.68,492538.0,17.7827,17.8825,17.7102,17.8553,492538.0
2018-12-21 12:40:00,19.68,19.74,19.62,19.65,297432.0,17.8553,17.9098,17.8009,17.8281,297432.0
2018-12-21 12:50:00,19.66,19.71,19.6,19.7,256691.0,17.8372,17.8825,17.7827,17.8735,256691.0
2018-12-21 13:00:00,19.7,19.74,19.64,19.73,252060.0,17.8735,17.9098,17.819,17.9007,252060.0
2018-12-21 13:10:00,19.73,19.78,19.7,19.73,186581.0,17.9007,17.9461,17.8735,17.9007,186581.0
2018-12-21 13:20:00,19.73,19.81,19.71,19.72,182768.0,17.9007,17.9733,17.8825,17.8916,182768.0
2018-12-21 13:30:00,19.72,19.84,19.71,19.77,139056.0,17.8916,18.0005,17.8825,17.937,139056.0
2018-12-21 13:40:00,19.77,19.82,19.7,19.71,156467.0,17.937,17.9823,17.8735,17.8825,156467.0
2018-12-21 13:50:00,19.71,19.76,19.65,19.69,138316.0,17.8825,17.9279,17.8281,17.8644,138316.0
2018-12-21 14:00:00,19.68,19.74,19.66,19.7,154514.0,17.8553,17.9098,17.8372,17.8735,154514.0
2018-12-21 14:10:00,19.69,19.72,19.61,19.68,149816.0,17.8644,17.8916,17.7918,17.8553,149816.0
2018-12-21 14:20:00,19.69,19.74,19.66,19.69,183130.0,17.8644,17.9098,17.8372,17.8644,183130.0
2018-12-21 14:30:00,19.69,20.72,19.64,20.58,2013121.0,17.8644,18.7989,17.819,18.6719,2013121.0
2018-12-21 14:40:00,20.58,21.04,20.18,20.89,3993465.0,18.6719,19.0892,18.309,18.9531,3993465.0
2018-12-21 14:50:00,20.89,21.71,20.8,21.65,4542411.0,18.9531,19.6971,18.8715,19.6427,4542411.0
2018-12-21 15:00:00,21.67,21.99,21.51,21.64,3710212.0,19.6608,19.9511,19.5157,19.6336,3710212.0
2018-12-21 15:10:00,21.63,21.66,21.28,21.36,2952957.0,19.6245,19.6517,19.307,19.3796,2952957.0
2018-12-21 15:20:00,21.36,21.52,20.86,20.92,3572008.0,19.3796,19.5247,18.9259,18.9804,3572008.0
2018-12-21 15:30:00,20.92,20.92,20.33,20.44,3651485.0,18.9804,18.9804,18.4451,18.5449,3651485.0
2018-12-21 15:40:00,20.43,20.65,20.35,20.52,3221057.0,18.5358,18.7354,18.4632,18.6174,3221057.0
2018-12-21 15:50:00,20.52,21.34,20.46,21.2,6028675.0,18.6174,19.3614,18.563,19.2344,6028675.0
2018-12-24 09:30:00,21.49,21.52,19.72,19.9,3833385.0,19.4975,19.5247,17.8916,18.0549,3833385.0
2018-12-24 09:40:00,19.9,19.9,19.31,19.37,2737564.0,18.0549,18.0549,17.5196,17.5741,2737564.0
2018-12-24 09:50:00,19.37,19.68,19.26,19.62,1952273.0,17.5741,17.8553,17.4743,17.8009,1952273.0
2018-12-24 10:00:00,19.61,19.88,19.57,19.72,1537931.0,17.7918,18.0368,17.7555,17.8916,1537931.0
2018-12-24 10:10:00,19.73,19.88,19.63,19.76,1139386.0,17.9007,18.0368,17.81,17.9279,1139386.0
2018-12-24 10:20:00,19.76,20.03,19.6,19.98,1439605.0,17.9279,18.1729,17.7827,18.1275,1439605.0
2018-12-24 10:30:00,19.98,20.16,19.92,20.11,1587123.0,18.1275,18.2908,18.0731,18.2455,1587123.0
2018-12-24 10:40:00,20.11,20.19,20.0,20.02,989094.0,18.2455,18.318,18.1457,18.1638,989094.0
2018-12-24 10:50:00,20.01,20.03,19.72,19.87,1138038.0,18.1547,18.1729,17.8916,18.0277,1138038.0
2018-12-24 11:00:00,19.88,20.08,19.82,19.88,791966.0,18.0368,18.2182,17.9823,18.0368,791966.0
2018-12-24 11:10:00,19.88,20.02,19.8,19.97,783416.0,18.0368,18.1638,17.9642,18.1184,783416.0
2018-12-24 11:20:00,19.98,20.01,19.84,19.93,630935.0,18.1275,18.1547,18.0005,18.0821,630935.0
2018-12-24 11:30:00,19.93,19.96,19.86,19.91,496719.0,18.0821,18.1094,18.0186,18.064,496719.0
2018-12-24 11:40:00,19.91,19.92,19.76,19.81,521818.0,18.064,18.0731,17.9279,17.9733,521818.0
2018-12-24 11:50:00,19.8,19.98,19.79,19.95,495144.0,17.9642,18.1275,17.9551,18.1003,495144.0
2018-12-24 12:00:00,19.95,20.02,19.9,19.91,394836.0,18.1003,18.1638,18.0549,18.064,394836.0
2018-12-24 12:10:00,19.91,19.97,19.77,19.77,532384.0,18.064,18.1184,17.937,17.937,532384.0
2018-12-24 12:20:00,19.78,19.81,19.64,19.7,746855.0,17.9461,17.9733,17.819,17.8735,746855.0
2018-12-24 12:30:00,19.7,19.76,19.61,19.63,515493.0,17.8735,17.9279,17.7918,17.81,515493.0
2018-12-24 12:40:00,19.63,19.64,19.51,19.51,899442.0,17.81,17.819,17.7011,17.7011,899442.0
2018-12-24 12:50:00,19.51,19.8,19.5,19.69,2290537.0,17.7011,17.9642,17.692,17.8644,2290537.0
2018-12-26 09:30:00,20.32,20.63,20.31,20.35,2371535.0,18.436,18.7172,18.4269,18.4632,2371535.0
2018-12-26 09:40:00,20.35,20.38,19.95,19.98,1532390.0,18.4632,18.4904,18.1003,18.1275,1532390.0
2018-12-26 09:50:00,19.98,20.1,19.91,19.96,1190607.0,18.1275,18.2364,18.064,18.1094,1190607.0
2018-12-26 10:00:00,19.97,20.05,19.83,19.92,1137594.0,18.1184,18.191,17.9914,18.0731,1137594.0
2018-12-26 10:10:00,19.92,20.02,19.85,19.85,771336.0,18.0731,18.1638,18.0096,18.0096,771336.0
2018-12-26 10:20:00,19.85,20.03,19.83,19.91,451748.0,18.0096,18.1729,17.9914,18.064,451748.0
2018-12-26 10:30:00,19.92,19.97,19.76,19.79,489021.0,18.0731,18.1184,17.9279,17.9551,489021.0
2018-12-26 10:40:00,19.8,19.89,19.75,19.88,325354.0,17.9642,18.0459,17.9188,18.0368,325354.0
2018-12-26 10:50:00,19.87,19.92,19.76,19.78,441324.0,18.0277,18.0731,17.9279,17.9461,441324.0
2018-12-26 11:00:00,19.78,20.0,19.78,20.0,441631.0,17.9461,18.1457,17.9461,18.1457,441631.0
2018-12-26 11:10:00,20.0,20.11,19.98,20.1,541827.0,18.1457,18.2455,18.1275,18.2364,541827.0
2018-12-26 11:20:00,20.1,20.2,20.08,20.19,392967.0,18.2364,18.3271,18.2182,18.318,392967.0
2018-12-26 11:30:00,20.18,20.28,20.15,20.26,499309.0,18.309,18.3997,18.2817,18.3815,499309.0
2018-12-26 11:40:00,20.27,20.28,20.13,20.26,489713.0,18.3906,18.3997,18.2636,18.3815,489713.0
2018-12-26 11:50:00,20.26,20.45,20.17,20.45,422527.0,18.3815,18.5539,18.2999,18.5539,422527.0
2018-12-26 12:00:00,20.45,20.63,20.44,20.63,926544.0,18.5539,18.7172,18.5449,18.7172,926544.0
2018-12-26 12:10:00,20.62,20.65,20.47,20.52,516770.0,18.7082,18.7354,18.5721,18.6174,516770.0
2018-12-26 12:20:00,20.53,20.64,20.5,20.54,354972.0,18.6265,18.7263,18.5993,18.6356,354972.0
2018-12-26 12:30:00,20.55,20.69,20.51,20.65,329047.0,18.6447,18.7717,18.6084,18.7354,329047.0
2018-12-26 12:40:00,20.66,20.74,20.61,20.67,351354.0,18.7445,18.817,18.6991,18.7535,351354.0
2018-12-26 12:50:00,20.67,20.81,20.66,20.78,383406.0,18.7535,18.8806,18.7445,18.8533,383406.0
2018-12-26 13:00:00,20.78,20.8,20.66,20.73,307275.0,18.8533,18.8715,18.7445,18.808,307275.0
2018-12-26 13:10:00,20.73,20.74,20.61,20.63,302864.0,18.808,18.817,18.6991,18.7172,302864.0
2018-12-26 13:20:00,20.63,20.72,20.6,20.7,282037.0,18.7172,18.7989,18.69,18.7808,282037.0
2018-12-26 13:30:00,20.71,20.74,20.68,20.72,245259.0,18.7898,18.817,18.7626,18.7989,245259.0
2018-12-26 13:40:00,20.73,20.79,20.73,20.76,272319.0,18.808,18.8624,18.808,18.8352,272319.0
2018-12-26 13:50:00,20.76,20.83,20.74,20.77,306613.0,18.8352,18.8987,18.817,18.8443,306613.0
2018-12-26 14:00:00,20.78,20.8,20.6,20.69,438246.0,18.8533,18.8715,18.69,18.7717,438246.0
2018-12-26 14:10:00,20.69,20.78,20.67,20.73,351168.0,18.7717,18.8533,18.7535,18.808,351168.0
2018-12-26 14:20:00,20.71,20.76,20.67,20.7,189313.0,18.7898,18.8352,18.7535,18.7808,189313.0
2018-12-26 14:30:00,20.71,20.78,20.7,20.75,214236.0,18.7898,18.8533,18.7808,18.8261,214236.0
2018-12-26 14:40:00,20.76,20.78,20.7,20.73,174799.0,18.8352,18.8533,18.7808,18.808,174799.0
2018-12-26 14:50:00,20.72,20.78,20.71,20.77,231804.0,18.7989,18.8533,18.7898,18.8443,231804.0
2018-12-26 15:00:00,20.77,20.79,20.72,20.77,258308.0,18.8443,18.8624,18.7989,18.8443,258308.0
2018-12-26 15:10:00,20.77,20.84,20.76,20.79,374591.0,18.8443,18.9078,18.8352,18.8624,374591.0
2018-12-26 15:20:00,20.8,20.89,20.79,20.87,435821.0,18.8715,18.9531,18.8624,18.935,435821.0
2018-12-26 15:30:00,20.86,20.94,20.86,20.93,541818.0,18.9259,18.9985,18.9259,18.9894,541818.0
2018-12-26 15:40:00,20.93,20.99,20.92,20.97,831738.0,18.9894,19.0439,18.9804,19.0257,831738.0
2018-12-26 15:50:00,20.97,21.13,20.95,21.12,1829897.0,19.0257,19.1709,19.0076,19.1618,1829897.0
2018-12-27 09:30:00,20.5,21.62,20.5,21.54,2059635.0,18.5993,19.6155,18.5993,19.5429,2059635.0
2018-12-27 09:40:00,21.53,21.88,21.52,21.65,1951690.0,19.5338,19.8513,19.5247,19.6427,1951690.0
2018-12-27 09:50:00,21.65,21.8,21.5,21.72,1510888.0,19.6427,19.7788,19.5066,19.7062,1510888.0
2018-12-27 10:00:00,21.73,21.73,21.38,21.54,1111894.0,19.7153,19.7153,19.3977,19.5429,1111894.0
2018-12-27 10:10:00,21.55,21.99,21.55,21.81,1472826.0,19.5519,19.9511,19.5519,19.7878,1472826.0
2018-12-27 10:20:00,21.81,21.91,21.61,21.73,1072122.0,19.7878,19.8786,19.6064,19.7153,1072122.0
2018-12-27 10:30:00,21.73,21.85,21.59,21.79,926453.0,19.7153,19.8241,19.5882,19.7697,926453.0
2018-12-27 10:40:00,21.79,22.06,21.78,21.95,981402.0,19.7697,20.0147,19.7606,19.9149,981402.0
2018-12-27 10:50:00,21.95,22.0,21.79,21.81,470992.0,19.9149,19.9602,19.7697,19.7878,470992.0
2018-12-27 11:00:00,21.81,21.83,21.74,21.76,532313.0,19.7878,19.806,19.7243,19.7425,532313.0
2018-12-27 11:10:00,21.75,21.83,21.68,21.79,765177.0,19.7334,19.806,19.6699,19.7697,765177.0
2018-12-27 11:20:00,21.79,21.8,21.61,21.63,729913.0,19.7697,19.7788,19.6064,19.6245,729913.0
2018-12-27 11:30:00,21.63,21.65,21.46,21.49,867268.0,19.6245,19.6427,19.4703,19.4975,867268.0
2018-12-27 11:40:00,21.49,21.52,21.32,21.37,853416.0,19.4975,19.5247,19.3433,19.3886,853416.0
2018-12-27 11:50:00,21.36,21.52,21.36,21.43,482854.0,19.3796,19.5247,19.3796,19.4431,482854.0
2018-12-27 12:00:00,21.44,21.47,21.23,21.23,454919.0,19.4521,19.4794,19.2616,19.2616,454919.0
2018-12-27 12:10:00,21.23,21.36,21.21,21.31,367752.0,19.2616,19.3796,19.2435,19.3342,367752.0
2018-12-27 12:20:00,21.31,21.32,21.17,21.23,406998.0,19.3342,19.3433,19.2072,19.2616,406998.0
2018-12-27 12:30:00,21.23,21.27,21.07,21.21,619974.0,19.2616,19.2979,19.1164,19.2435,619974.0
2018-12-27 12:40:00,21.21,21.32,21.19,21.24,408974.0,19.2435,19.3433,19.2253,19.2707,408974.0
2018-12-27 12:50:00,21.24,21.33,21.21,21.29,227492.0,19.2707,19.3523,19.2435,19.316,227492.0
2018-12-27 13:00:00,21.29,21.34,21.24,21.3,241791.0,19.316,19.3614,19.2707,19.3251,241791.0
2018-12-27 13:10:00,21.3,21.31,21.22,21.24,245909.0,19.3251,19.3342,19.2525,19.2707,245909.0
2018-12-27 13:20:00,21.25,21.25,21.15,21.19,315816.0,19.2798,19.2798,19.189,19.2253,315816.0
2018-12-27 13:30:00,21.19,21.27,21.15,21.19,253987.0,19.2253,19.2979,19.189,19.2253,253987.0
2018-12-27 13:40:00,21.18,21.2,20.94,20.94,583016.0,19.2162,19.2344,18.9985,18.9985,583016.0
2018-12-27 13:50:00,20.94,21.08,20.93,21.07,582731.0,18.9985,19.1255,18.9894,19.1164,582731.0
2018-12-27 14:00:00,21.07,21.12,20.97,21.05,395820.0,19.1164,19.1618,19.0257,19.0983,395820.0
2018-12-27 14:10:00,21.06,21.13,20.99,21.02,479127.0,19.1074,19.1709,19.0439,19.0711,479127.0
2018-12-27 14:20:00,21.03,21.28,21.0,21.27,461081.0,19.0802,19.307,19.0529,19.2979,461081.0
2018-12-27 14:30:00,21.26,21.3,21.22,21.28,321010.0,19.2888,19.3251,19.2525,19.307,321010.0
2018-12-27 14:40:00,21.27,21.41,21.27,21.34,527489.0,19.2979,19.4249,19.2979,19.3614,527489.0
2018-12-27 14:50:00,21.34,21.46,21.34,21.45,401893.0,19.3614,19.4703,19.3614,19.4612,401893.0
2018-12-27 15:00:00,21.46,21.49,21.36,21.44,372073.0,19.4703,19.4975,19.3796,19.4521,372073.0
2018-12-27 15:10:00,21.44,21.6,21.4,21.54,512366.0,19.4521,19.5973,19.4158,19.5429,512366.0
2018-12-27 15:20:00,21.54,21.75,21.53,21.71,612423.0,19.5429,19.7334,19.5338,19.6971,612423.0
2018-12-27 15:30:00,21.71,21.75,21.53,21.7,717699.0,19.6971,19.7334,19.5338,19.688,717699.0
2018-12-27 15:40:00,21.7,21.77,21.62,21.71,813505.0,19.688,19.7515,19.6155,19.6971,813505.0
2018-12-27 15:50:00,21.71,21.74,21.61,21.74,1844154.0,19.6971,19.7243,19.6064,19.7243,1844154.0
2018-12-28 09:30:00,21.78,21.8,21.15,21.26,1020848.0,19.7606,19.7788,19.189,19.2888,1020848.0
2018-12-28 09:40:00,21.26,21.73,21.22,21.61,911638.0,19.2888,19.7153,19.2525,19.6064,911638.0
2018-12-28 09:50:00,21.6,21.84,21.44,21.82,755683.0,19.5973,19.8151,19.4521,19.7969,755683.0
2018-12-28 10:00:00,21.83,21.89,21.54,21.55,770045.0,19.806,19.8604,19.5429,19.5519,770045.0
2018-12-28 10:10:00,21.55,21.6,21.48,21.49,472501.0,19.5519,19.5973,19.4884,19.4975,472501.0
2018-12-28 10:20:00,21.49,21.51,21.31,21.48,692884.0,19.4975,19.5157,19.3342,19.4884,692884.0
2018-12-28 10:30:00,21.48,21.55,21.38,21.46,478462.0,19.4884,19.5519,19.3977,19.4703,478462.0
2018-12-28 10:40:00,21.46,21.5,21.42,21.47,308166.0,19.4703,19.5066,19.434,19.4794,308166.0
2018-12-28 10:50:00,21.47,21.51,21.32,21.38,382174.0,19.4794,19.5157,19.3433,19.3977,382174.0
2018-12-28 11:00:00,21.38,21.44,21.32,21.4,243355.0,19.3977,19.4521,19.3433,19.4158,243355.0
2018-12-28 11:10:00,21.39,21.54,21.39,21.48,449024.0,19.4068,19.5429,19.4068,19.4884,449024.0
2018-12-28 11:20:00,21.48,21.57,21.45,21.51,281330.0,19.4884,19.5701,19.4612,19.5157,281330.0
2018-12-28 11:30:00,21.51,21.68,21.48,21.67,388243.0,19.5157,19.6699,19.4884,19.6608,388243.0
2018-12-28 11:40:00,21.67,21.67,21.5,21.58,370635.0,19.6608,19.6608,19.5066,19.5792,370635.0
2018-12-28 11:50:00,21.58,21.6,21.51,21.53,147641.0,19.5792,19.5973,19.5157,19.5338,147641.0
2018-12-28 12:00:00,21.53,21.63,21.5,21.61,244414.0,19.5338,19.6245,19.5066,19.6064,244414.0
2018-12-28 12:10:00,21.6,21.75,21.6,21.71,312780.0,19.5973,19.7334,19.5973,19.6971,312780.0
2018-12-28 12:20:00,21.71,21.81,21.69,21.72,324180.0,19.6971,19.7878,19.679,19.7062,324180.0
2018-12-28 12:30:00,21.72,21.75,21.65,21.66,143623.0,19.7062,19.7334,19.6427,19.6517,143623.0
2018-12-28 12:40:00,21.66,21.69,21.6,21.63,141836.0,19.6517,19.679,19.5973,19.6245,141836.0
2018-12-28 12:50:00,21.62,21.67,21.55,21.61,138818.0,19.6155,19.6608,19.5519,19.6064,138818.0
2018-12-28 13:00:00,21.61,21.64,21.54,21.54,212804.0,19.6064,19.6336,19.5429,19.5429,212804.0
2018-12-28 13:10:00,21.54,21.57,21.51,21.53,143143.0,19.5429,19.5701,19.5157,19.5338,143143.0
2018-12-28 13:20:00,21.53,21.55,21.45,21.54,298994.0,19.5338,19.5519,19.4612,19.5429,298994.0
2018-12-28 13:30:00,21.54,21.56,21.5,21.52,217360.0,19.5429,19.561,19.5066,19.5247,217360.0
2018-12-28 13:40:00,21.51,21.62,21.5,21.6,215317.0,19.5157,19.6155,19.5066,19.5973,215317.0
2018-12-28 13:50:00,21.6,21.67,21.58,21.62,162601.0,19.5973,19.6608,19.5792,19.6155,162601.0
2018-12-28 14:00:00,21.63,21.76,21.62,21.75,170563.0,19.6245,19.7425,19.6155,19.7334,170563.0
2018-12-28 14:10:00,21.74,21.84,21.68,21.82,236488.0,19.7243,19.8151,19.6699,19.7969,236488.0
2018-12-28 14:20:00,21.82,21.86,21.78,21.83,265706.0,19.7969,19.8332,19.7606,19.806,265706.0
2018-12-28 14:30:00,21.83,21.91,21.83,21.9,216937.0,19.806,19.8786,19.806,19.8695,216937.0
2018-12-28 14:40:00,21.9,21.99,21.87,21.9,336161.0,19.8695,19.9511,19.8423,19.8695,336161.0
2018-12-28 14:50:00,21.9,22.0,21.87,21.99,338314.0,19.8695,19.9602,19.8423,19.9511,338314.0
2018-12-28 15:00:00,21.99,22.0,21.77,21.81,378656.0,19.9511,19.9602,19.7515,19.7878,378656.0
2018-12-28 15:10:00,21.81,21.85,21.74,21.74,347842.0,19.7878,19.8241,19.7243,19.7243,347842.0
2018-12-28 15:20:00,21.75,21.76,21.65,21.68,482167.0,19.7334,19.7425,19.6427,19.6699,482167.0
2018-12-28 15:30:00,21.68,21.75,21.62,21.67,375327.0,19.6699,19.7334,19.6155,19.6608,375327.0
2018-12-28 15:40:00,21.66,21.72,21.6,21.68,763062.0,19.6517,19.7062,19.5973,19.6699,763062.0
2018-12-28 15:50:00,21.67,21.77,21.67,21.71,1203285.0,19.6608,19.7515,19.6608,19.6971,1203285.0
2018-12-31 09:30:00,22.04,22.48,21.95,22.4,1138625.0,19.9965,20.3957,19.9149,20.3231,1138625.0
2018-12-31 09:40:00,22.41,22.41,22.25,22.37,713047.0,20.3322,20.3322,20.187,20.2959,713047.0
2018-12-31 09:50:00,22.38,22.39,22.09,22.14,472150.0,20.305,20.3141,20.0419,20.0872,472150.0
2018-12-31 10:00:00,22.15,22.26,22.1,22.2,454199.0,20.0963,20.1961,20.0509,20.1417,454199.0
2018-12-31 10:10:00,22.18,22.19,22.03,22.05,302750.0,20.1235,20.1326,19.9874,20.0056,302750.0
2018-12-31 10:20:00,22.03,22.1,21.96,21.98,396403.0,19.9874,20.0509,19.9239,19.9421,396403.0
2018-12-31 10:30:00,21.98,22.04,21.9,21.92,384801.0,19.9421,19.9965,19.8695,19.8876,384801.0
2018-12-31 10:40:00,21.91,21.97,21.79,21.8,378500.0,19.8786,19.933,19.7697,19.7788,378500.0
2018-12-31 10:50:00,21.79,21.79,21.61,21.62,389634.0,19.7697,19.7697,19.6064,19.6155,389634.0
2018-12-31 11:00:00,21.62,21.67,21.54,21.66,665960.0,19.6155,19.6608,19.5429,19.6517,665960.0
2018-12-31 11:10:00,21.65,21.66,21.52,21.59,360638.0,19.6427,19.6517,19.5247,19.5882,360638.0
2018-12-31 11:20:00,21.59,21.64,21.5,21.63,352981.0,19.5882,19.6336,19.5066,19.6245,352981.0
2018-12-31 11:30:00,21.63,21.65,21.55,21.6,290491.0,19.6245,19.6427,19.5519,19.5973,290491.0
2018-12-31 11:40:00,21.61,21.77,21.56,21.76,465041.0,19.6064,19.7515,19.561,19.7425,465041.0
2018-12-31 11:50:00,21.76,21.81,21.71,21.79,264521.0,19.7425,19.7878,19.6971,19.7697,264521.0
2018-12-31 12:00:00,21.79,21.81,21.66,21.71,496934.0,19.7697,19.7878,19.6517,19.6971,496934.0
2018-12-31 12:10:00,21.7,21.7,21.58,21.58,210731.0,19.688,19.688,19.5792,19.5792,210731.0
2018-12-31 12:20:00,21.59,21.6,21.48,21.5,256399.0,19.5882,19.5973,19.4884,19.5066,256399.0
2018-12-31 12:30:00,21.5,21.53,21.45,21.51,206927.0,19.5066,19.5338,19.4612,19.5157,206927.0
2018-12-31 12:40:00,21.51,21.57,21.48,21.48,205969.0,19.5157,19.5701,19.4884,19.4884,205969.0
2018-12-31 12:50:00,21.47,21.48,21.23,21.3,487382.0,19.4794,19.4884,19.2616,19.3251,487382.0
2018-12-31 13:00:00,21.3,21.34,21.21,21.32,376753.0,19.3251,19.3614,19.2435,19.3433,376753.0
2018-12-31 13:10:00,21.32,21.39,21.3,21.38,235020.0,19.3433,19.4068,19.3251,19.3977,235020.0
2018-12-31 13:20:00,21.38,21.47,21.35,21.43,270285.0,19.3977,19.4794,19.3705,19.4431,270285.0
2018-12-31 13:30:00,21.44,21.44,21.29,21.33,264471.0,19.4521,19.4521,19.316,19.3523,264471.0
2018-12-31 13:40:00,21.32,21.33,21.15,21.15,303166.0,19.3433,19.3523,19.189,19.189,303166.0
2018-12-31 13:50:00,21.15,21.16,21.06,21.09,306156.0,19.189,19.1981,19.1074,19.1346,306156.0
2018-12-31 14:00:00,21.09,21.11,21.03,21.1,324975.0,19.1346,19.1527,19.0802,19.1437,324975.0
2018-12-31 14:10:00,21.1,21.18,21.07,21.17,324270.0,19.1437,19.2162,19.1164,19.2072,324270.0
2018-12-31 14:20:00,21.18,21.18,20.96,20.99,453033.0,19.2162,19.2162,19.0166,19.0439,453033.0
2018-12-31 14:30:00,20.98,21.03,20.94,21.03,288860.0,19.0348,19.0802,18.9985,19.0802,288860.0
2018-12-31 14:40:00,21.03,21.09,21.0,21.01,314523.0,19.0802,19.1346,19.0529,19.062,314523.0
2018-12-31 14:50:00,21.01,21.1,20.94,20.96,539682.0,19.062,19.1437,18.9985,19.0166,539682.0
2018-12-31 15:00:00,20.96,21.04,20.94,20.94,328417.0,19.0166,19.0892,18.9985,18.9985,328417.0
2018-12-31 15:10:00,20.93,20.94,20.84,20.91,395708.0,18.9894,18.9985,18.9078,18.9713,395708.0
2018-12-31 15:20:00,20.91,20.98,20.89,20.91,422338.0,18.9713,19.0348,18.9531,18.9713,422338.0
2018-12-31 15:30:00,20.91,20.96,20.9,20.94,441626.0,18.9713,19.0166,18.9622,18.9985,441626.0
2018-12-31 15:40:00,20.94,20.97,20.8,20.8,767839.0,18.9985,19.0257,18.8715,18.8715,767839.0
2018-12-31 15:50:00,20.8,20.95,20.77,20.92,1845513.0,18.8715,19.0076,18.8443,18.9804,1845513.0
2019-01-02 09:30:00,20.31,20.66,20.18,20.48,1532471.0,18.4269,18.7445,18.309,18.5811,1532471.0
2019-01-02 09:40:00,20.46,20.71,20.45,20.59,703968.0,18.563,18.7898,18.5539,18.681,703968.0
2019-01-02 09:50:00,20.58,20.88,20.51,20.87,784939.0,18.6719,18.9441,18.6084,18.935,784939.0
2019-01-02 10:00:00,20.86,21.04,20.73,20.99,611661.0,18.9259,19.0892,18.808,19.0439,611661.0
2019-01-02 10:10:00,20.98,21.13,20.97,21.0,680053.0,19.0348,19.1709,19.0257,19.0529,680053.0
2019-01-02 10:20:00,21.0,21.17,21.0,21.02,450238.0,19.0529,19.2072,19.0529,19.0711,450238.0
2019-01-02 10:30:00,21.02,21.05,20.84,21.02,546879.0,19.0711,19.0983,18.9078,19.0711,546879.0
2019-01-02 10:40:00,21.02,21.2,21.02,21.16,384071.0,19.0711,19.2344,19.0711,19.1981,384071.0
2019-01-02 10:50:00,21.16,21.22,21.11,21.14,300036.0,19.1981,19.2525,19.1527,19.18,300036.0
2019-01-02 11:00:00,21.14,21.22,21.05,21.22,309091.0,19.18,19.2525,19.0983,19.2525,309091.0
2019-01-02 11:10:00,21.22,21.32,21.19,21.3,343900.0,19.2525,19.3433,19.2253,19.3251,343900.0
2019-01-02 11:20:00,21.3,21.37,21.2,21.36,323463.0,19.3251,19.3886,19.2344,19.3796,323463.0
2019-01-02 11:30:00,21.37,21.43,21.33,21.33,454247.0,19.3886,19.4431,19.3523,19.3523,454247.0
2019-01-02 11:40:00,21.33,21.39,21.27,21.34,290365.0,19.3523,19.4068,19.2979,19.3614,290365.0
2019-01-02 11:50:00,21.35,21.36,21.19,21.2,294300.0,19.3705,19.3796,19.2253,19.2344,294300.0
2019-01-02 12:00:00,21.2,21.31,21.16,21.26,233108.0,19.2344,19.3342,19.1981,19.2888,233108.0
2019-01-02 12:10:00,21.27,21.27,21.18,21.22,191702.0,19.2979,19.2979,19.2162,19.2525,191702.0
2019-01-02 12:20:00,21.21,21.21,21.08,21.09,231660.0,19.2435,19.2435,19.1255,19.1346,231660.0
2019-01-02 12:30:00,21.1,21.24,21.09,21.23,199036.0,19.1437,19.2707,19.1346,19.2616,199036.0
2019-01-02 12:40:00,21.22,21.27,21.18,21.21,138229.0,19.2525,19.2979,19.2162,19.2435,138229.0
2019-01-02 12:50:00,21.21,21.28,21.16,21.25,112181.0,19.2435,19.307,19.1981,19.2798,112181.0
2019-01-02 13:00:00,21.25,21.35,21.25,21.33,164091.0,19.2798,19.3705,19.2798,19.3523,164091.0
2019-01-02 13:10:00,21.34,21.34,21.26,21.33,131552.0,19.3614,19.3614,19.2888,19.3523,131552.0
2019-01-02 13:20:00,21.33,21.38,21.27,21.36,170399.0,19.3523,19.3977,19.2979,19.3796,170399.0
2019-01-02 13:30:00,21.36,21.48,21.34,21.47,296050.0,19.3796,19.4884,19.3614,19.4794,296050.0
2019-01-02 13:40:00,21.47,21.48,21.39,21.45,125483.0,19.4794,19.4884,19.4068,19.4612,125483.0
2019-01-02 13:50:00,21.44,21.45,21.36,21.4,256293.0,19.4521,19.4612,19.3796,19.4158,256293.0
2019-01-02 14:00:00,21.4,21.4,21.25,21.26,294939.0,19.4158,19.4158,19.2798,19.2888,294939.0
2019-01-02 14:10:00,21.26,21.4,21.21,21.37,223453.0,19.2888,19.4158,19.2435,19.3886,223453.0
2019-01-02 14:20:00,21.37,21.44,21.35,21.37,163934.0,19.3886,19.4521,19.3705,19.3886,163934.0
2019-01-02 14:30:00,21.38,21.45,21.37,21.41,175585.0,19.3977,19.4612,19.3886,19.4249,175585.0
2019-01-02 14:40:00,21.41,21.41,21.26,21.37,227190.0,19.4249,19.4249,19.2888,19.3886,227190.0
2019-01-02 14:50:00,21.37,21.38,21.34,21.35,131457.0,19.3886,19.3977,19.3614,19.3705,131457.0
2019-01-02 15:00:00,21.35,21.36,21.24,21.26,187820.0,19.3705,19.3796,19.2707,19.2888,187820.0
2019-01-02 15:10:00,21.27,21.28,21.2,21.23,314508.0,19.2979,19.307,19.2344,19.2616,314508.0
2019-01-02 15:20:00,21.24,21.27,21.11,21.12,390248.0,19.2707,19.2979,19.1527,19.1618,390248.0
2019-01-02 15:30:00,21.13,21.16,21.05,21.11,462925.0,19.1709,19.1981,19.0983,19.1527,462925.0
2019-01-02 15:40:00,21.1,21.23,21.09,21.21,378634.0,19.1437,19.2616,19.1346,19.2435,378634.0
2019-01-02 15:50:00,21.21,21.29,21.21,21.27,695405.0,19.2435,19.316,19.2435,19.2979,695405.0
2019-01-03 09:30:00,20.89,21.14,20.85,20.96,932929.0,18.9531,19.18,18.9168,19.0166,932929.0
2019-01-03 09:40:00,20.95,21.02,20.84,20.9,314456.0,19.0076,19.0711,18.9078,18.9622,314456.0
2019-01-03 09:50:00,20.9,20.95,20.71,20.75,531025.0,18.9622,19.0076,18.7898,18.8261,531025.0
2019-01-03 10:00:00,20.74,20.79,20.63,20.64,364742.0,18.817,18.8624,18.7172,18.7263,364742.0
2019-01-03 10:10:00,20.64,20.67,20.49,20.55,594864.0,18.7263,18.7535,18.5902,18.6447,594864.0
2019-01-03 10:20:00,20.55,20.62,20.5,20.61,330244.0,18.6447,18.7082,18.5993,18.6991,330244.0
2019-01-03 10:30:00,20.6,20.6,20.46,20.46,685794.0,18.69,18.69,18.563,18.563,685794.0
2019-01-03 10:40:00,20.47,20.47,20.29,20.3,1237652.0,18.5721,18.5721,18.4088,18.4178,1237652.0
2019-01-03 10:50:00,20.3,20.39,20.29,20.32,1424025.0,18.4178,18.4995,18.4088,18.436,1424025.0
2019-01-03 11:00:00,20.32,20.42,20.25,20.27,913573.0,18.436,18.5267,18.3725,18.3906,913573.0
2019-01-03 11:10:00,20.27,20.36,20.26,20.35,812501.0,18.3906,18.4723,18.3815,18.4632,812501.0
2019-01-03 11:20:00,20.35,20.51,20.34,20.49,507288.0,18.4632,18.6084,18.4541,18.5902,507288.0
2019-01-03 11:30:00,20.5,20.63,20.42,20.59,434261.0,18.5993,18.7172,18.5267,18.681,434261.0
2019-01-03 11:40:00,20.58,20.62,20.49,20.53,341705.0,18.6719,18.7082,18.5902,18.6265,341705.0
2019-01-03 11:50:00,20.53,20.55,20.47,20.54,186368.0,18.6265,18.6447,18.5721,18.6356,186368.0
2019-01-03 12:00:00,20.53,20.58,20.46,20.48,142664.0,18.6265,18.6719,18.563,18.5811,142664.0
2019-01-03 12:10:00,20.48,20.52,20.38,20.41,190116.0,18.5811,18.6174,18.4904,18.5176,190116.0
2019-01-03 12:20:00,20.4,20.46,20.38,20.45,131163.0,18.5086,18.563,18.4904,18.5539,131163.0
2019-01-03 12:30:00,20.45,20.52,20.43,20.45,195026.0,18.5539,18.6174,18.5358,18.5539,195026.0
2019-01-03 12:40:00,20.44,20.53,20.42,20.5,86122.0,18.5449,18.6265,18.5267,18.5993,86122.0
2019-01-03 12:50:00,20.51,20.56,20.5,20.51,98499.0,18.6084,18.6537,18.5993,18.6084,98499.0
2019-01-03 13:00:00,20.5,20.53,20.47,20.5,139269.0,18.5993,18.6265,18.5721,18.5993,139269.0
2019-01-03 13:10:00,20.5,20.55,20.47,20.49,210323.0,18.5993,18.6447,18.5721,18.5902,210323.0
2019-01-03 13:20:00,20.5,20.57,20.49,20.51,248469.0,18.5993,18.6628,18.5902,18.6084,248469.0
2019-01-03 13:30:00,20.5,20.52,20.48,20.51,200652.0,18.5993,18.6174,18.5811,18.6084,200652.0
2019-01-03 13:40:00,20.52,20.59,20.5,20.52,123466.0,18.6174,18.681,18.5993,18.6174,123466.0
2019-01-03 13:50:00,20.51,20.53,20.48,20.5,140086.0,18.6084,18.6265,18.5811,18.5993,140086.0
2019-01-03 14:00:00,20.49,20.51,20.41,20.46,385757.0,18.5902,18.6084,18.5176,18.563,385757.0
2019-01-03 14:10:00,20.46,20.53,20.42,20.52,499163.0,18.563,18.6265,18.5267,18.6174,499163.0
2019-01-03 14:20:00,20.52,20.57,20.47,20.55,381679.0,18.6174,18.6628,18.5721,18.6447,381679.0
2019-01-03 14:30:00,20.55,20.57,20.5,20.51,143585.0,18.6447,18.6628,18.5993,18.6084,143585.0
2019-01-03 14:40:00,20.51,20.53,20.42,20.48,456049.0,18.6084,18.6265,18.5267,18.5811,456049.0
2019-01-03 14:50:00,20.48,20.48,20.42,20.45,193610.0,18.5811,18.5811,18.5267,18.5539,193610.0
2019-01-03 15:00:00,20.45,20.45,20.39,20.4,220332.0,18.5539,18.5539,18.4995,18.5086,220332.0
2019-01-03 15:10:00,20.4,20.41,20.29,20.31,424606.0,18.5086,18.5176,18.4088,18.4269,424606.0
2019-01-03 15:20:00,20.3,20.32,20.27,20.28,461289.0,18.4178,18.436,18.3906,18.3997,461289.0
2019-01-03 15:30:00,20.27,20.35,20.27,20.3,467119.0,18.3906,18.4632,18.3906,18.4178,467119.0
2019-01-03 15:40:00,20.3,20.35,20.28,20.32,406415.0,18.4178,18.4632,18.3997,18.436,406415.0
2019-01-03 15:50:00,20.32,20.36,20.29,20.36,1154500.0,18.436,18.4723,18.4088,18.4723,1154500.0
2019-01-04 09:30:00,20.98,21.14,20.75,21.07,958539.0,19.0348,19.18,18.8261,19.1164,958539.0
2019-01-04 09:40:00,21.07,21.26,21.06,21.19,873021.0,19.1164,19.2888,19.1074,19.2253,873021.0
2019-01-04 09:50:00,21.2,21.21,21.04,21.12,427574.0,19.2344,19.2435,19.0892,19.1618,427574.0
2019-01-04 10:00:00,21.12,21.28,21.03,21.24,477421.0,19.1618,19.307,19.0802,19.2707,477421.0
2019-01-04 10:10:00,21.24,21.35,21.22,21.32,431035.0,19.2707,19.3705,19.2525,19.3433,431035.0
2019-01-04 10:20:00,21.33,21.67,21.26,21.65,1131317.0,19.3523,19.6608,19.2888,19.6427,1131317.0
2019-01-04 10:30:00,21.66,21.7,21.5,21.62,515792.0,19.6517,19.688,19.5066,19.6155,515792.0
2019-01-04 10:40:00,21.63,21.79,21.56,21.77,629468.0,19.6245,19.7697,19.561,19.7515,629468.0
2019-01-04 10:50:00,21.77,21.88,21.76,21.88,573684.0,19.7515,19.8513,19.7425,19.8513,573684.0
2019-01-04 11:00:00,21.87,21.92,21.83,21.89,524749.0,19.8423,19.8876,19.806,19.8604,524749.0
2019-01-04 11:10:00,21.9,21.98,21.86,21.95,662560.0,19.8695,19.9421,19.8332,19.9149,662560.0
2019-01-04 11:20:00,21.96,22.07,21.93,22.0,712072.0,19.9239,20.0237,19.8967,19.9602,712072.0
2019-01-04 11:30:00,22.0,22.21,21.97,22.09,1180830.0,19.9602,20.1507,19.933,20.0419,1180830.0
2019-01-04 11:40:00,22.09,22.17,22.02,22.12,546509.0,20.0419,20.1145,19.9784,20.0691,546509.0
2019-01-04 11:50:00,22.12,22.27,22.11,22.26,747232.0,20.0691,20.2052,20.06,20.1961,747232.0
2019-01-04 12:00:00,22.26,22.5,22.25,22.5,898920.0,20.1961,20.4139,20.187,20.4139,898920.0
2019-01-04 12:10:00,22.49,22.65,22.42,22.62,954256.0,20.4048,20.55,20.3413,20.5227,954256.0
2019-01-04 12:20:00,22.61,22.68,22.38,22.48,864538.0,20.5137,20.5772,20.305,20.3957,864538.0
2019-01-04 12:30:00,22.49,22.6,22.44,22.58,520804.0,20.4048,20.5046,20.3594,20.4864,520804.0
2019-01-04 12:40:00,22.59,22.6,22.47,22.56,395460.0,20.4955,20.5046,20.3866,20.4683,395460.0
2019-01-04 12:50:00,22.56,22.57,22.26,22.3,641236.0,20.4683,20.4774,20.1961,20.2324,641236.0
2019-01-04 13:00:00,22.31,22.42,22.25,22.36,656878.0,20.2415,20.3413,20.187,20.2868,656878.0
2019-01-04 13:10:00,22.36,22.41,22.28,22.33,337124.0,20.2868,20.3322,20.2143,20.2596,337124.0
2019-01-04 13:20:00,22.33,22.36,22.3,22.34,268984.0,20.2596,20.2868,20.2324,20.2687,268984.0
2019-01-04 13:30:00,22.35,22.4,22.31,22.38,554137.0,20.2778,20.3231,20.2415,20.305,554137.0
2019-01-04 13:40:00,22.38,22.4,22.21,22.27,506272.0,20.305,20.3231,20.1507,20.2052,506272.0
2019-01-04 13:50:00,22.26,22.34,22.23,22.26,295918.0,20.1961,20.2687,20.1689,20.1961,295918.0
2019-01-04 14:00:00,22.26,22.36,22.24,22.31,351046.0,20.1961,20.2868,20.178,20.2415,351046.0
2019-01-04 14:10:00,22.32,22.36,22.31,22.36,358998.0,20.2505,20.2868,20.2415,20.2868,358998.0
2019-01-04 14:20:00,22.36,22.37,22.3,22.34,366191.0,20.2868,20.2959,20.2324,20.2687,366191.0
2019-01-04 14:30:00,22.34,22.35,22.28,22.3,306485.0,20.2687,20.2778,20.2143,20.2324,306485.0
2019-01-04 14:40:00,22.3,22.32,22.21,22.28,229920.0,20.2324,20.2505,20.1507,20.2143,229920.0
2019-01-04 14:50:00,22.29,22.35,22.28,22.34,311485.0,20.2233,20.2778,20.2143,20.2687,311485.0
2019-01-04 15:00:00,22.33,22.36,22.27,22.32,247896.0,20.2596,20.2868,20.2052,20.2505,247896.0
2019-01-04 15:10:00,22.33,22.35,22.3,22.31,234937.0,20.2596,20.2778,20.2324,20.2415,234937.0
2019-01-04 15:20:00,22.32,22.32,22.23,22.24,268283.0,20.2505,20.2505,20.1689,20.178,268283.0
2019-01-04 15:30:00,22.23,22.29,22.21,22.25,368577.0,20.1689,20.2233,20.1507,20.187,368577.0
2019-01-04 15:40:00,22.25,22.33,22.25,22.3,572914.0,20.187,20.2596,20.187,20.2324,572914.0
2019-01-04 15:50:00,22.29,22.31,22.21,22.28,1572859.0,20.2233,20.2415,20.1507,20.2143,1572859.0
2019-01-07 09:30:00,22.44,22.68,22.26,22.45,1183407.0,20.3594,20.5772,20.1961,20.3685,1183407.0
2019-01-07 09:40:00,22.44,22.67,22.36,22.64,1271930.0,20.3594,20.5681,20.2868,20.5409,1271930.0
2019-01-07 09:50:00,22.64,22.64,22.37,22.47,527846.0,20.5409,20.5409,20.2959,20.3866,527846.0
2019-01-07 10:00:00,22.46,22.58,22.43,22.43,433072.0,20.3776,20.4864,20.3504,20.3504,433072.0
2019-01-07 10:10:00,22.44,22.47,22.3,22.45,405440.0,20.3594,20.3866,20.2324,20.3685,405440.0
2019-01-07 10:20:00,22.45,22.6,22.43,22.53,729367.0,20.3685,20.5046,20.3504,20.4411,729367.0
2019-01-07 10:30:00,22.54,22.61,22.48,22.5,570260.0,20.4502,20.5137,20.3957,20.4139,570260.0
2019-01-07 10:40:00,22.51,22.55,22.44,22.52,362885.0,20.4229,20.4592,20.3594,20.432,362885.0
2019-01-07 10:50:00,22.52,22.6,22.49,22.51,346792.0,20.432,20.5046,20.4048,20.4229,346792.0
2019-01-07 11:00:00,22.5,22.57,22.44,22.55,480206.0,20.4139,20.4774,20.3594,20.4592,480206.0
2019-01-07 11:10:00,22.55,22.58,22.51,22.55,468351.0,20.4592,20.4864,20.4229,20.4592,468351.0
2019-01-07 11:20:00,22.54,22.55,22.4,22.46,361681.0,20.4502,20.4592,20.3231,20.3776,361681.0
2019-01-07 11:30:00,22.46,22.55,22.45,22.52,325826.0,20.3776,20.4592,20.3685,20.432,325826.0
2019-01-07 11:40:00,22.51,22.7,22.5,22.7,556942.0,20.4229,20.5953,20.4139,20.5953,556942.0
2019-01-07 11:50:00,22.7,22.77,22.63,22.73,547003.0,20.5953,20.6588,20.5318,20.6225,547003.0
2019-01-07 12:00:00,22.73,22.74,22.52,22.54,449887.0,20.6225,20.6316,20.432,20.4502,449887.0
2019-01-07 12:10:00,22.54,22.63,22.52,22.6,205786.0,20.4502,20.5318,20.432,20.5046,205786.0
2019-01-07 12:20:00,22.6,22.66,22.57,22.64,186913.0,20.5046,20.559,20.4774,20.5409,186913.0
2019-01-07 12:30:00,22.64,22.75,22.58,22.75,410310.0,20.5409,20.6407,20.4864,20.6407,410310.0
2019-01-07 12:40:00,22.75,22.75,22.65,22.7,198836.0,20.6407,20.6407,20.55,20.5953,198836.0
2019-01-07 12:50:00,22.7,22.76,22.65,22.66,347307.0,20.5953,20.6498,20.55,20.559,347307.0
2019-01-07 13:00:00,22.67,22.72,22.64,22.71,186714.0,20.5681,20.6135,20.5409,20.6044,186714.0
2019-01-07 13:10:00,22.71,22.79,22.7,22.77,240615.0,20.6044,20.677,20.5953,20.6588,240615.0
2019-01-07 13:20:00,22.76,22.8,22.7,22.73,223986.0,20.6498,20.686,20.5953,20.6225,223986.0
2019-01-07 13:30:00,22.73,22.82,22.7,22.79,329937.0,20.6225,20.7042,20.5953,20.677,329937.0
2019-01-07 13:40:00,22.79,22.85,22.74,22.75,251360.0,20.677,20.7314,20.6316,20.6407,251360.0
2019-01-07 13:50:00,22.75,22.76,22.67,22.68,271860.0,20.6407,20.6498,20.5681,20.5772,271860.0
2019-01-07 14:00:00,22.68,22.76,22.67,22.7,229751.0,20.5772,20.6498,20.5681,20.5953,229751.0
2019-01-07 14:10:00,22.71,22.72,22.59,22.64,382519.0,20.6044,20.6135,20.4955,20.5409,382519.0
2019-01-07 14:20:00,22.64,22.68,22.61,22.64,190087.0,20.5409,20.5772,20.5137,20.5409,190087.0
2019-01-07 14:30:00,22.63,22.71,22.62,22.64,172814.0,20.5318,20.6044,20.5227,20.5409,172814.0
2019-01-07 14:40:00,22.65,22.7,22.64,22.69,176637.0,20.55,20.5953,20.5409,20.5862,176637.0
2019-01-07 14:50:00,22.68,22.7,22.59,22.61,196503.0,20.5772,20.5953,20.4955,20.5137,196503.0
2019-01-07 15:00:00,22.62,22.69,22.61,22.68,157535.0,20.5227,20.5862,20.5137,20.5772,157535.0
2019-01-07 15:10:00,22.68,22.7,22.63,22.7,203546.0,20.5772,20.5953,20.5318,20.5953,203546.0
2019-01-07 15:20:00,22.7,22.72,22.67,22.71,182476.0,20.5953,20.6135,20.5681,20.6044,182476.0
2019-01-07 15:30:00,22.72,22.74,22.66,22.67,334068.0,20.6135,20.6316,20.559,20.5681,334068.0
2019-01-07 15:40:00,22.67,22.71,22.64,22.69,367449.0,20.5681,20.6044,20.5409,20.5862,367449.0
2019-01-07 15:50:00,22.69,22.8,22.64,22.76,1852875.0,20.5862,20.686,20.5409,20.6498,1852875.0
2019-01-08 09:30:00,22.99,23.18,22.9,22.96,1306042.0,20.8584,21.0308,20.7768,20.8312,1306042.0
2019-01-08 09:40:00,22.96,23.01,22.74,22.78,720417.0,20.8312,20.8766,20.6316,20.6679,720417.0
2019-01-08 09:50:00,22.77,22.81,22.51,22.63,602772.0,20.6588,20.6951,20.4229,20.5318,602772.0
2019-01-08 10:00:00,22.63,22.89,22.62,22.85,999922.0,20.5318,20.7677,20.5227,20.7314,999922.0
2019-01-08 10:10:00,22.86,22.88,22.58,22.62,521317.0,20.7405,20.7586,20.4864,20.5227,521317.0
2019-01-08 10:20:00,22.62,22.76,22.58,22.7,361507.0,20.5227,20.6498,20.4864,20.5953,361507.0
2019-01-08 10:30:00,22.7,22.76,22.62,22.71,443413.0,20.5953,20.6498,20.5227,20.6044,443413.0
2019-01-08 10:40:00,22.7,22.72,22.58,22.58,248150.0,20.5953,20.6135,20.4864,20.4864,248150.0
2019-01-08 10:50:00,22.59,22.59,22.48,22.55,324051.0,20.4955,20.4955,20.3957,20.4592,324051.0
2019-01-08 11:00:00,22.55,22.67,22.54,22.63,315324.0,20.4592,20.5681,20.4502,20.5318,315324.0
2019-01-08 11:10:00,22.63,22.64,22.52,22.62,168593.0,20.5318,20.5409,20.432,20.5227,168593.0
2019-01-08 11:20:00,22.63,22.65,22.5,22.55,216174.0,20.5318,20.55,20.4139,20.4592,216174.0
2019-01-08 11:30:00,22.54,22.54,22.43,22.51,253068.0,20.4502,20.4502,20.3504,20.4229,253068.0
2019-01-08 11:40:00,22.51,22.61,22.48,22.61,183101.0,20.4229,20.5137,20.3957,20.5137,183101.0
2019-01-08 11:50:00,22.61,22.81,22.59,22.78,293218.0,20.5137,20.6951,20.4955,20.6679,293218.0
2019-01-08 12:00:00,22.79,22.83,22.73,22.75,178162.0,20.677,20.7133,20.6225,20.6407,178162.0
2019-01-08 12:10:00,22.75,22.86,22.72,22.86,146618.0,20.6407,20.7405,20.6135,20.7405,146618.0
2019-01-08 12:20:00,22.86,22.88,22.79,22.8,168898.0,20.7405,20.7586,20.677,20.686,168898.0
2019-01-08 12:30:00,22.8,22.8,22.73,22.76,142810.0,20.686,20.686,20.6225,20.6498,142810.0
2019-01-08 12:40:00,22.77,22.78,22.67,22.71,133197.0,20.6588,20.6679,20.5681,20.6044,133197.0
2019-01-08 12:50:00,22.71,22.71,22.62,22.65,81949.0,20.6044,20.6044,20.5227,20.55,81949.0
2019-01-08 13:00:00,22.65,22.73,22.65,22.69,114815.0,20.55,20.6225,20.55,20.5862,114815.0
2019-01-08 13:10:00,22.7,22.82,22.69,22.79,99615.0,20.5953,20.7042,20.5862,20.677,99615.0
2019-01-08 13:20:00,22.8,22.86,22.77,22.8,138906.0,20.686,20.7405,20.6588,20.686,138906.0
2019-01-08 13:30:00,22.8,22.92,22.79,22.82,183243.0,20.686,20.7949,20.677,20.7042,183243.0
2019-01-08 13:40:00,22.82,22.83,22.73,22.79,157615.0,20.7042,20.7133,20.6225,20.677,157615.0
2019-01-08 13:50:00,22.8,22.91,22.78,22.89,188151.0,20.686,20.7858,20.6679,20.7677,188151.0
2019-01-08 14:00:00,22.9,22.94,22.88,22.92,123974.0,20.7768,20.8131,20.7586,20.7949,123974.0
2019-01-08 14:10:00,22.93,23.0,22.92,22.96,187033.0,20.804,20.8675,20.7949,20.8312,187033.0
2019-01-08 14:20:00,22.96,23.0,22.93,22.98,120611.0,20.8312,20.8675,20.804,20.8494,120611.0
2019-01-08 14:30:00,22.98,23.01,22.95,22.96,211478.0,20.8494,20.8766,20.8221,20.8312,211478.0
2019-01-08 14:40:00,22.96,23.0,22.89,22.89,238250.0,20.8312,20.8675,20.7677,20.7677,238250.0
2019-01-08 14:50:00,22.89,22.95,22.86,22.89,84318.0,20.7677,20.8221,20.7405,20.7677,84318.0
2019-01-08 15:00:00,22.88,22.95,22.87,22.89,221403.0,20.7586,20.8221,20.7496,20.7677,221403.0
2019-01-08 15:10:00,22.89,23.0,22.89,22.99,175049.0,20.7677,20.8675,20.7677,20.8584,175049.0
2019-01-08 15:20:00,22.99,23.02,22.95,23.01,191646.0,20.8584,20.8856,20.8221,20.8766,191646.0
2019-01-08 15:30:00,23.01,23.02,22.97,22.98,229732.0,20.8766,20.8856,20.8403,20.8494,229732.0
2019-01-08 15:40:00,22.98,22.99,22.92,22.97,289010.0,20.8494,20.8584,20.7949,20.8403,289010.0
2019-01-08 15:50:00,22.97,22.98,22.89,22.95,863427.0,20.8403,20.8494,20.7677,20.8221,863427.0
2019-01-09 09:30:00,23.22,23.79,23.22,23.61,1597395.0,21.0671,21.5843,21.0671,21.4209,1597395.0
2019-01-09 09:40:00,23.61,23.69,23.45,23.61,686377.0,21.4209,21.4935,21.2758,21.4209,686377.0
2019-01-09 09:50:00,23.62,23.98,23.58,23.96,1404901.0,21.43,21.7566,21.3937,21.7385,1404901.0
2019-01-09 10:00:00,23.96,24.13,23.89,24.05,1672312.0,21.7385,21.8927,21.675,21.8201,1672312.0
2019-01-09 10:10:00,24.05,24.05,23.74,23.81,915697.0,21.8201,21.8201,21.5389,21.6024,915697.0
2019-01-09 10:20:00,23.82,23.85,23.71,23.77,583916.0,21.6115,21.6387,21.5117,21.5661,583916.0
2019-01-09 10:30:00,23.77,23.81,23.62,23.73,515134.0,21.5661,21.6024,21.43,21.5298,515134.0
2019-01-09 10:40:00,23.73,23.76,23.46,23.49,472337.0,21.5298,21.557,21.2849,21.3121,472337.0
2019-01-09 10:50:00,23.49,23.54,23.42,23.46,451234.0,21.3121,21.3574,21.2486,21.2849,451234.0
2019-01-09 11:00:00,23.46,23.52,23.37,23.39,433772.0,21.2849,21.3393,21.2032,21.2213,433772.0
2019-01-09 11:10:00,23.4,23.59,23.34,23.55,507180.0,21.2304,21.4028,21.176,21.3665,507180.0
2019-01-09 11:20:00,23.55,23.66,23.53,23.58,349071.0,21.3665,21.4663,21.3484,21.3937,349071.0
2019-01-09 11:30:00,23.58,23.64,23.55,23.55,230259.0,21.3937,21.4482,21.3665,21.3665,230259.0
2019-01-09 11:40:00,23.56,23.68,23.55,23.67,313090.0,21.3756,21.4845,21.3665,21.4754,313090.0
2019-01-09 11:50:00,23.67,23.75,23.62,23.68,364476.0,21.4754,21.548,21.43,21.4845,364476.0
2019-01-09 12:00:00,23.69,23.71,23.55,23.58,188537.0,21.4935,21.5117,21.3665,21.3937,188537.0
2019-01-09 12:10:00,23.58,23.74,23.58,23.73,164505.0,21.3937,21.5389,21.3937,21.5298,164505.0
2019-01-09 12:20:00,23.74,23.75,23.66,23.72,164226.0,21.5389,21.548,21.4663,21.5207,164226.0
2019-01-09 12:30:00,23.73,23.8,23.72,23.72,226005.0,21.5298,21.5933,21.5207,21.5207,226005.0
2019-01-09 12:40:00,23.72,23.79,23.69,23.75,132741.0,21.5207,21.5843,21.4935,21.548,132741.0
2019-01-09 12:50:00,23.75,23.76,23.65,23.7,166251.0,21.548,21.557,21.4572,21.5026,166251.0
2019-01-09 13:00:00,23.7,23.72,23.65,23.72,135578.0,21.5026,21.5207,21.4572,21.5207,135578.0
2019-01-09 13:10:00,23.71,23.79,23.68,23.79,195668.0,21.5117,21.5843,21.4845,21.5843,195668.0
2019-01-09 13:20:00,23.78,23.83,23.74,23.82,173314.0,21.5752,21.6205,21.5389,21.6115,173314.0
2019-01-09 13:30:00,23.83,23.86,23.79,23.82,202707.0,21.6205,21.6478,21.5843,21.6115,202707.0
2019-01-09 13:40:00,23.83,23.89,23.81,23.83,197562.0,21.6205,21.675,21.6024,21.6205,197562.0
2019-01-09 13:50:00,23.83,23.86,23.79,23.85,169873.0,21.6205,21.6478,21.5843,21.6387,169873.0
2019-01-09 14:00:00,23.85,23.89,23.71,23.85,260458.0,21.6387,21.675,21.5117,21.6387,260458.0
2019-01-09 14:10:00,23.84,23.85,23.7,23.71,153110.0,21.6296,21.6387,21.5026,21.5117,153110.0
2019-01-09 14:20:00,23.71,23.75,23.66,23.73,210274.0,21.5117,21.548,21.4663,21.5298,210274.0
2019-01-09 14:30:00,23.73,23.75,23.67,23.71,115514.0,21.5298,21.548,21.4754,21.5117,115514.0
2019-01-09 14:40:00,23.71,23.87,23.69,23.86,156271.0,21.5117,21.6568,21.4935,21.6478,156271.0
2019-01-09 14:50:00,23.86,23.86,23.74,23.75,114537.0,21.6478,21.6478,21.5389,21.548,114537.0
2019-01-09 15:00:00,23.75,23.8,23.72,23.77,180519.0,21.548,21.5933,21.5207,21.5661,180519.0
2019-01-09 15:10:00,23.76,23.86,23.76,23.78,333640.0,21.557,21.6478,21.557,21.5752,333640.0
2019-01-09 15:20:00,23.78,23.8,23.72,23.73,225549.0,21.5752,21.5933,21.5207,21.5298,225549.0
2019-01-09 15:30:00,23.74,23.77,23.69,23.73,353680.0,21.5389,21.5661,21.4935,21.5298,353680.0
2019-01-09 15:40:00,23.73,23.77,23.71,23.74,462996.0,21.5298,21.5661,21.5117,21.5389,462996.0
2019-01-09 15:50:00,23.73,23.86,23.65,23.69,2850527.0,21.5298,21.6478,21.4572,21.4935,2850527.0
2019-01-10 09:30:00,23.01,23.25,22.83,23.08,1192288.0,20.8766,21.0943,20.7133,20.9401,1192288.0
2019-01-10 09:40:00,23.07,23.18,22.94,23.09,517775.0,20.931,21.0308,20.8131,20.9492,517775.0
2019-01-10 09:50:00,23.09,23.22,23.0,23.04,400592.0,20.9492,21.0671,20.8675,20.9038,400592.0
2019-01-10 10:00:00,23.03,23.2,23.0,23.19,380890.0,20.8947,21.049,20.8675,21.0399,380890.0
2019-01-10 10:10:00,23.19,23.26,23.15,23.21,348059.0,21.0399,21.1034,21.0036,21.058,348059.0
2019-01-10 10:20:00,23.21,23.37,23.21,23.35,353939.0,21.058,21.2032,21.058,21.1851,353939.0
2019-01-10 10:30:00,23.35,23.49,23.32,23.47,349283.0,21.1851,21.3121,21.1578,21.2939,349283.0
2019-01-10 10:40:00,23.48,23.48,23.39,23.43,216329.0,21.303,21.303,21.2213,21.2576,216329.0
2019-01-10 10:50:00,23.42,23.55,23.42,23.48,269437.0,21.2486,21.3665,21.2486,21.303,269437.0
2019-01-10 11:00:00,23.48,23.49,23.33,23.35,249383.0,21.303,21.3121,21.1669,21.1851,249383.0
2019-01-10 11:10:00,23.34,23.38,23.25,23.26,119340.0,21.176,21.2123,21.0943,21.1034,119340.0
2019-01-10 11:20:00,23.27,23.37,23.24,23.36,133141.0,21.1125,21.2032,21.0852,21.1941,133141.0
2019-01-10 11:30:00,23.36,23.44,23.34,23.39,167048.0,21.1941,21.2667,21.176,21.2213,167048.0
2019-01-10 11:40:00,23.39,23.41,23.3,23.32,126846.0,21.2213,21.2395,21.1397,21.1578,126846.0
2019-01-10 11:50:00,23.31,23.33,23.25,23.3,119872.0,21.1488,21.1669,21.0943,21.1397,119872.0
2019-01-10 12:00:00,23.3,23.32,23.21,23.25,201414.0,21.1397,21.1578,21.058,21.0943,201414.0
2019-01-10 12:10:00,23.24,23.28,23.2,23.24,125507.0,21.0852,21.1215,21.049,21.0852,125507.0
2019-01-10 12:20:00,23.24,23.33,23.22,23.32,98400.0,21.0852,21.1669,21.0671,21.1578,98400.0
2019-01-10 12:30:00,23.32,23.35,23.25,23.27,177250.0,21.1578,21.1851,21.0943,21.1125,177250.0
2019-01-10 12:40:00,23.27,23.33,23.23,23.3,145738.0,21.1125,21.1669,21.0762,21.1397,145738.0
2019-01-10 12:50:00,23.3,23.32,23.18,23.21,196109.0,21.1397,21.1578,21.0308,21.058,196109.0
2019-01-10 13:00:00,23.21,23.22,23.11,23.12,215296.0,21.058,21.0671,20.9673,20.9764,215296.0
2019-01-10 13:10:00,23.12,23.14,23.05,23.08,315437.0,20.9764,20.9945,20.9129,20.9401,315437.0
2019-01-10 13:20:00,23.08,23.12,23.05,23.11,150635.0,20.9401,20.9764,20.9129,20.9673,150635.0
2019-01-10 13:30:00,23.11,23.15,23.1,23.1,147642.0,20.9673,21.0036,20.9582,20.9582,147642.0
2019-01-10 13:40:00,23.11,23.24,23.1,23.24,162895.0,20.9673,21.0852,20.9582,21.0852,162895.0
2019-01-10 13:50:00,23.25,23.3,23.23,23.28,98032.0,21.0943,21.1397,21.0762,21.1215,98032.0
2019-01-10 14:00:00,23.28,23.31,23.21,23.29,130296.0,21.1215,21.1488,21.058,21.1306,130296.0
2019-01-10 14:10:00,23.3,23.34,23.27,23.33,112185.0,21.1397,21.176,21.1125,21.1669,112185.0
2019-01-10 14:20:00,23.33,23.42,23.32,23.41,155342.0,21.1669,21.2486,21.1578,21.2395,155342.0
2019-01-10 14:30:00,23.42,23.48,23.4,23.43,284175.0,21.2486,21.303,21.2304,21.2576,284175.0
2019-01-10 14:40:00,23.43,23.44,23.33,23.35,206730.0,21.2576,21.2667,21.1669,21.1851,206730.0
2019-01-10 14:50:00,23.35,23.48,23.32,23.45,147572.0,21.1851,21.303,21.1578,21.2758,147572.0
2019-01-10 15:00:00,23.44,23.46,23.37,23.41,142566.0,21.2667,21.2849,21.2032,21.2395,142566.0
2019-01-10 15:10:00,23.41,23.47,23.37,23.44,102779.0,21.2395,21.2939,21.2032,21.2667,102779.0
2019-01-10 15:20:00,23.44,23.54,23.43,23.51,217649.0,21.2667,21.3574,21.2576,21.3302,217649.0
2019-01-10 15:30:00,23.51,23.52,23.46,23.5,185046.0,21.3302,21.3393,21.2849,21.3211,185046.0
2019-01-10 15:40:00,23.5,23.51,23.46,23.5,324633.0,21.3211,21.3302,21.2849,21.3211,324633.0
2019-01-10 15:50:00,23.5,23.51,23.38,23.4,918615.0,21.3211,21.3302,21.2123,21.2304,918615.0
2019-01-11 09:30:00,23.19,23.75,23.13,23.17,934599.0,21.0399,21.548,20.9854,21.0217,934599.0
2019-01-11 09:40:00,23.16,23.24,22.96,22.97,472055.0,21.0127,21.0852,20.8312,20.8403,472055.0
2019-01-11 09:50:00,22.98,22.99,22.8,22.94,486513.0,20.8494,20.8584,20.686,20.8131,486513.0
2019-01-11 10:00:00,22.94,23.03,22.92,22.98,350434.0,20.8131,20.8947,20.7949,20.8494,350434.0
2019-01-11 10:10:00,22.98,23.01,22.84,22.89,220546.0,20.8494,20.8766,20.7223,20.7677,220546.0
2019-01-11 10:20:00,22.89,22.9,22.69,22.75,377002.0,20.7677,20.7768,20.5862,20.6407,377002.0
2019-01-11 10:30:00,22.76,22.87,22.74,22.83,419049.0,20.6498,20.7496,20.6316,20.7133,419049.0
2019-01-11 10:40:00,22.82,22.84,22.74,22.78,348542.0,20.7042,20.7223,20.6316,20.6679,348542.0
2019-01-11 10:50:00,22.78,22.9,22.74,22.89,267782.0,20.6679,20.7768,20.6316,20.7677,267782.0
2019-01-11 11:00:00,22.9,22.92,22.85,22.89,212756.0,20.7768,20.7949,20.7314,20.7677,212756.0
2019-01-11 11:10:00,22.88,22.88,22.79,22.83,167461.0,20.7586,20.7586,20.677,20.7133,167461.0
2019-01-11 11:20:00,22.83,22.83,22.77,22.82,202455.0,20.7133,20.7133,20.6588,20.7042,202455.0
2019-01-11 11:30:00,22.82,22.99,22.79,22.98,208483.0,20.7042,20.8584,20.677,20.8494,208483.0
2019-01-11 11:40:00,22.98,23.03,22.98,23.0,304259.0,20.8494,20.8947,20.8494,20.8675,304259.0
2019-01-11 11:50:00,23.01,23.01,22.81,22.85,217307.0,20.8766,20.8766,20.6951,20.7314,217307.0
2019-01-11 12:00:00,22.85,22.98,22.84,22.96,266428.0,20.7314,20.8494,20.7223,20.8312,266428.0
2019-01-11 12:10:00,22.96,23.0,22.92,22.97,102701.0,20.8312,20.8675,20.7949,20.8403,102701.0
2019-01-11 12:20:00,22.97,22.99,22.96,22.99,61670.0,20.8403,20.8584,20.8312,20.8584,61670.0
2019-01-11 12:30:00,22.98,23.08,22.98,23.04,185296.0,20.8494,20.9401,20.8494,20.9038,185296.0
2019-01-11 12:40:00,23.05,23.14,23.03,23.09,225773.0,20.9129,20.9945,20.8947,20.9492,225773.0
2019-01-11 12:50:00,23.09,23.13,23.03,23.03,137949.0,20.9492,20.9854,20.8947,20.8947,137949.0
2019-01-11 13:00:00,23.04,23.04,22.97,22.98,83459.0,20.9038,20.9038,20.8403,20.8494,83459.0
2019-01-11 13:10:00,23.0,23.01,22.95,22.98,146337.0,20.8675,20.8766,20.8221,20.8494,146337.0
2019-01-11 13:20:00,22.98,22.99,22.93,22.95,96186.0,20.8494,20.8584,20.804,20.8221,96186.0
2019-01-11 13:30:00,22.95,22.98,22.9,22.95,137693.0,20.8221,20.8494,20.7768,20.8221,137693.0
2019-01-11 13:40:00,22.96,22.98,22.91,22.92,55449.0,20.8312,20.8494,20.7858,20.7949,55449.0
2019-01-11 13:50:00,22.91,22.97,22.91,22.95,53409.0,20.7858,20.8403,20.7858,20.8221,53409.0
2019-01-11 14:00:00,22.95,22.99,22.94,22.98,82356.0,20.8221,20.8584,20.8131,20.8494,82356.0
2019-01-11 14:10:00,22.98,23.01,22.97,22.97,54258.0,20.8494,20.8766,20.8403,20.8403,54258.0
2019-01-11 14:20:00,22.97,22.99,22.94,22.96,92030.0,20.8403,20.8584,20.8131,20.8312,92030.0
2019-01-11 14:30:00,22.95,23.0,22.95,22.99,64121.0,20.8221,20.8675,20.8221,20.8584,64121.0
2019-01-11 14:40:00,22.99,22.99,22.9,22.91,109471.0,20.8584,20.8584,20.7768,20.7858,109471.0
2019-01-11 14:50:00,22.91,22.93,22.82,22.88,202470.0,20.7858,20.804,20.7042,20.7586,202470.0
2019-01-11 15:00:00,22.89,22.9,22.85,22.86,122324.0,20.7677,20.7768,20.7314,20.7405,122324.0
2019-01-11 15:10:00,22.86,22.86,22.79,22.82,192389.0,20.7405,20.7405,20.677,20.7042,192389.0
2019-01-11 15:20:00,22.82,22.85,22.82,22.83,81384.0,20.7042,20.7314,20.7042,20.7133,81384.0
2019-01-11 15:30:00,22.83,22.87,22.82,22.85,179347.0,20.7133,20.7496,20.7042,20.7314,179347.0
2019-01-11 15:40:00,22.86,22.9,22.84,22.88,222479.0,20.7405,20.7768,20.7223,20.7586,222479.0
2019-01-11 15:50:00,22.88,22.92,22.84,22.87,729388.0,20.7586,20.7949,20.7223,20.7496,729388.0
2019-01-14 09:30:00,22.25,22.3,21.53,21.64,1980832.0,20.187,20.2324,19.5338,19.6336,1980832.0
2019-01-14 09:40:00,21.64,21.83,21.63,21.72,907819.0,19.6336,19.806,19.6245,19.7062,907819.0
2019-01-14 09:50:00,21.73,21.85,21.57,21.84,711275.0,19.7153,19.8241,19.5701,19.8151,711275.0
2019-01-14 10:00:00,21.84,21.97,21.73,21.97,550604.0,19.8151,19.933,19.7153,19.933,550604.0
2019-01-14 10:10:00,21.97,22.05,21.91,22.03,579844.0,19.933,20.0056,19.8786,19.9874,579844.0
2019-01-14 10:20:00,22.03,22.07,21.97,22.0,398751.0,19.9874,20.0237,19.933,19.9602,398751.0
2019-01-14 10:30:00,22.0,22.02,21.96,21.98,297292.0,19.9602,19.9784,19.9239,19.9421,297292.0
2019-01-14 10:40:00,21.98,22.06,21.92,22.04,353733.0,19.9421,20.0147,19.8876,19.9965,353733.0
2019-01-14 10:50:00,22.05,22.12,22.02,22.07,239412.0,20.0056,20.0691,19.9784,20.0237,239412.0
2019-01-14 11:00:00,22.07,22.22,22.06,22.21,295091.0,20.0237,20.1598,20.0147,20.1507,295091.0
2019-01-14 11:10:00,22.21,22.21,22.04,22.06,210306.0,20.1507,20.1507,19.9965,20.0147,210306.0
2019-01-14 11:20:00,22.05,22.09,22.01,22.06,147222.0,20.0056,20.0419,19.9693,20.0147,147222.0
2019-01-14 11:30:00,22.07,22.22,22.04,22.19,194410.0,20.0237,20.1598,19.9965,20.1326,194410.0
2019-01-14 11:40:00,22.19,22.25,22.13,22.14,188931.0,20.1326,20.187,20.0782,20.0872,188931.0
2019-01-14 11:50:00,22.14,22.14,22.02,22.08,242682.0,20.0872,20.0872,19.9784,20.0328,242682.0
2019-01-14 12:00:00,22.08,22.09,22.02,22.02,147380.0,20.0328,20.0419,19.9784,19.9784,147380.0
2019-01-14 12:10:00,22.03,22.06,21.97,21.98,737935.0,19.9874,20.0147,19.933,19.9421,737935.0
2019-01-14 12:20:00,21.97,22.09,21.93,22.08,237847.0,19.933,20.0419,19.8967,20.0328,237847.0
2019-01-14 12:30:00,22.07,22.14,22.06,22.13,115803.0,20.0237,20.0872,20.0147,20.0782,115803.0
2019-01-14 12:40:00,22.12,22.2,22.11,22.15,140653.0,20.0691,20.1417,20.06,20.0963,140653.0
2019-01-14 12:50:00,22.14,22.15,22.01,22.02,94983.0,20.0872,20.0963,19.9693,19.9784,94983.0
2019-01-14 13:00:00,22.02,22.05,21.98,22.01,157891.0,19.9784,20.0056,19.9421,19.9693,157891.0
2019-01-14 13:10:00,22.01,22.08,22.0,22.05,98889.0,19.9693,20.0328,19.9602,20.0056,98889.0
2019-01-14 13:20:00,22.04,22.06,22.0,22.01,113229.0,19.9965,20.0147,19.9602,19.9693,113229.0
2019-01-14 13:30:00,22.02,22.05,22.01,22.03,106205.0,19.9784,20.0056,19.9693,19.9874,106205.0
2019-01-14 13:40:00,22.02,22.05,22.0,22.03,90287.0,19.9784,20.0056,19.9602,19.9874,90287.0
2019-01-14 13:50:00,22.04,22.12,22.01,22.12,125850.0,19.9965,20.0691,19.9693,20.0691,125850.0
2019-01-14 14:00:00,22.12,22.14,22.05,22.09,140694.0,20.0691,20.0872,20.0056,20.0419,140694.0
2019-01-14 14:10:00,22.08,22.1,21.99,22.01,140059.0,20.0328,20.0509,19.9511,19.9693,140059.0
2019-01-14 14:20:00,22.0,22.11,22.0,22.11,181958.0,19.9602,20.06,19.9602,20.06,181958.0
2019-01-14 14:30:00,22.11,22.15,22.1,22.11,124341.0,20.06,20.0963,20.0509,20.06,124341.0
2019-01-14 14:40:00,22.1,22.12,22.06,22.07,79882.0,20.0509,20.0691,20.0147,20.0237,79882.0
2019-01-14 14:50:00,22.06,22.08,22.05,22.07,108605.0,20.0147,20.0328,20.0056,20.0237,108605.0
2019-01-14 15:00:00,22.07,22.09,22.02,22.04,128247.0,20.0237,20.0419,19.9784,19.9965,128247.0
2019-01-14 15:10:00,22.04,22.06,21.98,22.0,182569.0,19.9965,20.0147,19.9421,19.9602,182569.0
2019-01-14 15:20:00,22.01,22.1,22.01,22.07,140217.0,19.9693,20.0509,19.9693,20.0237,140217.0
2019-01-14 15:30:00,22.07,22.12,22.06,22.1,168338.0,20.0237,20.0691,20.0147,20.0509,168338.0
2019-01-14 15:40:00,22.11,22.13,22.01,22.04,334882.0,20.06,20.0782,19.9693,19.9965,334882.0
2019-01-14 15:50:00,22.04,22.06,21.93,22.01,1106051.0,19.9965,20.0147,19.8967,19.9693,1106051.0
2019-01-15 09:30:00,22.28,22.64,22.12,22.53,1277300.0,20.2143,20.5409,20.0691,20.4411,1277300.0
2019-01-15 09:40:00,22.53,22.7,22.44,22.61,920112.0,20.4411,20.5953,20.3594,20.5137,920112.0
2019-01-15 09:50:00,22.62,22.67,22.49,22.55,386434.0,20.5227,20.5681,20.4048,20.4592,386434.0
2019-01-15 10:00:00,22.54,22.75,22.53,22.65,380838.0,20.4502,20.6407,20.4411,20.55,380838.0
2019-01-15 10:10:00,22.65,22.66,22.36,22.41,503481.0,20.55,20.559,20.2868,20.3322,503481.0
2019-01-15 10:20:00,22.41,22.41,22.29,22.35,308481.0,20.3322,20.3322,20.2233,20.2778,308481.0
2019-01-15 10:30:00,22.35,22.41,22.31,22.39,252455.0,20.2778,20.3322,20.2415,20.3141,252455.0
2019-01-15 10:40:00,22.39,22.45,22.32,22.39,206239.0,20.3141,20.3685,20.2505,20.3141,206239.0
2019-01-15 10:50:00,22.39,22.41,22.3,22.3,190830.0,20.3141,20.3322,20.2324,20.2324,190830.0
2019-01-15 11:00:00,22.31,22.36,22.28,22.33,238355.0,20.2415,20.2868,20.2143,20.2596,238355.0
2019-01-15 11:10:00,22.33,22.41,22.25,22.38,200474.0,20.2596,20.3322,20.187,20.305,200474.0
2019-01-15 11:20:00,22.39,22.41,22.3,22.34,141167.0,20.3141,20.3322,20.2324,20.2687,141167.0
2019-01-15 11:30:00,22.34,22.42,22.33,22.39,164611.0,20.2687,20.3413,20.2596,20.3141,164611.0
2019-01-15 11:40:00,22.39,22.46,22.38,22.45,173081.0,20.3141,20.3776,20.305,20.3685,173081.0
2019-01-15 11:50:00,22.46,22.51,22.4,22.46,147536.0,20.3776,20.4229,20.3231,20.3776,147536.0
2019-01-15 12:00:00,22.46,22.48,22.38,22.39,119042.0,20.3776,20.3957,20.305,20.3141,119042.0
2019-01-15 12:10:00,22.38,22.45,22.38,22.41,76513.0,20.305,20.3685,20.305,20.3322,76513.0
2019-01-15 12:20:00,22.41,22.45,22.39,22.4,128178.0,20.3322,20.3685,20.3141,20.3231,128178.0
2019-01-15 12:30:00,22.41,22.42,22.35,22.35,190318.0,20.3322,20.3413,20.2778,20.2778,190318.0
2019-01-15 12:40:00,22.36,22.38,22.35,22.36,76084.0,20.2868,20.305,20.2778,20.2868,76084.0
2019-01-15 12:50:00,22.36,22.37,22.3,22.31,146789.0,20.2868,20.2959,20.2324,20.2415,146789.0
2019-01-15 13:00:00,22.32,22.34,22.29,22.34,156055.0,20.2505,20.2687,20.2233,20.2687,156055.0
2019-01-15 13:10:00,22.34,22.36,22.31,22.31,88732.0,20.2687,20.2868,20.2415,20.2415,88732.0
2019-01-15 13:20:00,22.31,22.32,22.27,22.3,119471.0,20.2415,20.2505,20.2052,20.2324,119471.0
2019-01-15 13:30:00,22.3,22.31,22.28,22.3,134779.0,20.2324,20.2415,20.2143,20.2324,134779.0
2019-01-15 13:40:00,22.3,22.38,22.29,22.34,144366.0,20.2324,20.305,20.2233,20.2687,144366.0
2019-01-15 13:50:00,22.35,22.35,22.29,22.29,78714.0,20.2778,20.2778,20.2233,20.2233,78714.0
2019-01-15 14:00:00,22.29,22.36,22.29,22.32,98482.0,20.2233,20.2868,20.2233,20.2505,98482.0
2019-01-15 14:10:00,22.33,22.34,22.29,22.32,59467.0,20.2596,20.2687,20.2233,20.2505,59467.0
2019-01-15 14:20:00,22.31,22.32,22.22,22.22,159298.0,20.2415,20.2505,20.1598,20.1598,159298.0
2019-01-15 14:30:00,22.22,22.23,22.15,22.19,256918.0,20.1598,20.1689,20.0963,20.1326,256918.0
2019-01-15 14:40:00,22.19,22.25,22.17,22.2,95769.0,20.1326,20.187,20.1145,20.1417,95769.0
2019-01-15 14:50:00,22.2,22.25,22.17,22.2,120686.0,20.1417,20.187,20.1145,20.1417,120686.0
2019-01-15 15:00:00,22.2,22.27,22.18,22.27,257436.0,20.1417,20.2052,20.1235,20.2052,257436.0
2019-01-15 15:10:00,22.26,22.28,22.23,22.25,147140.0,20.1961,20.2143,20.1689,20.187,147140.0
2019-01-15 15:20:00,22.24,22.26,22.23,22.25,106721.0,20.178,20.1961,20.1689,20.187,106721.0
2019-01-15 15:30:00,22.25,22.27,22.22,22.26,236517.0,20.187,20.2052,20.1598,20.1961,236517.0
2019-01-15 15:40:00,22.26,22.27,22.18,22.19,376005.0,20.1961,20.2052,20.1235,20.1326,376005.0
2019-01-15 15:50:00,22.19,22.25,22.16,22.25,711840.0,20.1326,20.187,20.1054,20.187,711840.0
2019-01-16 09:30:00,22.37,22.59,22.28,22.55,529408.0,20.2959,20.4955,20.2143,20.4592,529408.0
2019-01-16 09:40:00,22.55,22.68,22.5,22.67,382199.0,20.4592,20.5772,20.4139,20.5681,382199.0
2019-01-16 09:50:00,22.66,22.67,22.45,22.47,334425.0,20.559,20.5681,20.3685,20.3866,334425.0
2019-01-16 10:00:00,22.47,22.55,22.43,22.52,300394.0,20.3866,20.4592,20.3504,20.432,300394.0
2019-01-16 10:10:00,22.52,22.54,22.48,22.52,236176.0,20.432,20.4502,20.3957,20.432,236176.0
2019-01-16 10:20:00,22.52,22.53,22.42,22.44,143735.0,20.432,20.4411,20.3413,20.3594,143735.0
2019-01-16 10:30:00,22.44,22.46,22.36,22.37,172786.0,20.3594,20.3776,20.2868,20.2959,172786.0
2019-01-16 10:40:00,22.38,22.38,22.31,22.35,202258.0,20.305,20.305,20.2415,20.2778,202258.0
2019-01-16 10:50:00,22.36,22.4,22.34,22.37,193959.0,20.2868,20.3231,20.2687,20.2959,193959.0
2019-01-16 11:00:00,22.36,22.41,22.34,22.4,215769.0,20.2868,20.3322,20.2687,20.3231,215769.0
2019-01-16 11:10:00,22.4,22.48,22.36,22.44,219526.0,20.3231,20.3957,20.2868,20.3594,219526.0
2019-01-16 11:20:00,22.45,22.47,22.43,22.46,239383.0,20.3685,20.3866,20.3504,20.3776,239383.0
2019-01-16 11:30:00,22.46,22.62,22.46,22.59,315201.0,20.3776,20.5227,20.3776,20.4955,315201.0
2019-01-16 11:40:00,22.59,22.64,22.52,22.54,311758.0,20.4955,20.5409,20.432,20.4502,311758.0
2019-01-16 11:50:00,22.54,22.57,22.5,22.53,152114.0,20.4502,20.4774,20.4139,20.4411,152114.0
2019-01-16 12:00:00,22.54,22.56,22.49,22.51,119021.0,20.4502,20.4683,20.4048,20.4229,119021.0
2019-01-16 12:10:00,22.51,22.58,22.48,22.49,185637.0,20.4229,20.4864,20.3957,20.4048,185637.0
2019-01-16 12:20:00,22.49,22.51,22.44,22.44,115322.0,20.4048,20.4229,20.3594,20.3594,115322.0
2019-01-16 12:30:00,22.44,22.46,22.38,22.46,107533.0,20.3594,20.3776,20.305,20.3776,107533.0
2019-01-16 12:40:00,22.46,22.53,22.44,22.51,157677.0,20.3776,20.4411,20.3594,20.4229,157677.0
2019-01-16 12:50:00,22.52,22.55,22.48,22.5,111890.0,20.432,20.4592,20.3957,20.4139,111890.0
2019-01-16 13:00:00,22.49,22.51,22.45,22.49,92191.0,20.4048,20.4229,20.3685,20.4048,92191.0
2019-01-16 13:10:00,22.5,22.51,22.43,22.44,119457.0,20.4139,20.4229,20.3504,20.3594,119457.0
2019-01-16 13:20:00,22.45,22.46,22.38,22.39,129658.0,20.3685,20.3776,20.305,20.3141,129658.0
2019-01-16 13:30:00,22.39,22.4,22.35,22.35,238311.0,20.3141,20.3231,20.2778,20.2778,238311.0
2019-01-16 13:40:00,22.36,22.37,22.33,22.34,233849.0,20.2868,20.2959,20.2596,20.2687,233849.0
2019-01-16 13:50:00,22.34,22.37,22.33,22.36,163401.0,20.2687,20.2959,20.2596,20.2868,163401.0
2019-01-16 14:00:00,22.36,22.38,22.35,22.36,215730.0,20.2868,20.305,20.2778,20.2868,215730.0
2019-01-16 14:10:00,22.35,22.38,22.33,22.34,126083.0,20.2778,20.305,20.2596,20.2687,126083.0
2019-01-16 14:20:00,22.33,22.35,22.32,22.33,141680.0,20.2596,20.2778,20.2505,20.2596,141680.0
2019-01-16 14:30:00,22.34,22.37,22.33,22.36,105923.0,20.2687,20.2959,20.2596,20.2868,105923.0
2019-01-16 14:40:00,22.35,22.39,22.33,22.36,158422.0,20.2778,20.3141,20.2596,20.2868,158422.0
2019-01-16 14:50:00,22.35,22.43,22.33,22.43,141727.0,20.2778,20.3504,20.2596,20.3504,141727.0
2019-01-16 15:00:00,22.42,22.47,22.41,22.43,241988.0,20.3413,20.3866,20.3322,20.3504,241988.0
2019-01-16 15:10:00,22.43,22.45,22.4,22.42,94512.0,20.3504,20.3685,20.3231,20.3413,94512.0
2019-01-16 15:20:00,22.42,22.44,22.39,22.42,112081.0,20.3413,20.3594,20.3141,20.3413,112081.0
2019-01-16 15:30:00,22.41,22.44,22.37,22.42,203692.0,20.3322,20.3594,20.2959,20.3413,203692.0
2019-01-16 15:40:00,22.42,22.43,22.35,22.37,366562.0,20.3413,20.3504,20.2778,20.2959,366562.0
2019-01-16 15:50:00,22.38,22.38,22.28,22.32,1024872.0,20.305,20.305,20.2143,20.2505,1024872.0
2019-01-17 09:30:00,22.05,22.31,22.02,22.09,750973.0,20.0056,20.2415,19.9784,20.0419,750973.0
2019-01-17 09:40:00,22.09,22.25,22.07,22.16,393964.0,20.0419,20.187,20.0237,20.1054,393964.0
2019-01-17 09:50:00,22.16,22.36,22.16,22.29,324179.0,20.1054,20.2868,20.1054,20.2233,324179.0
2019-01-17 10:00:00,22.29,22.29,22.15,22.2,204766.0,20.2233,20.2233,20.0963,20.1417,204766.0
2019-01-17 10:10:00,22.19,22.23,22.1,22.1,368224.0,20.1326,20.1689,20.0509,20.0509,368224.0
2019-01-17 10:20:00,22.11,22.25,22.1,22.2,243146.0,20.06,20.187,20.0509,20.1417,243146.0
2019-01-17 10:30:00,22.19,22.22,22.15,22.18,116998.0,20.1326,20.1598,20.0963,20.1235,116998.0
2019-01-17 10:40:00,22.18,22.24,22.16,22.2,126094.0,20.1235,20.178,20.1054,20.1417,126094.0
2019-01-17 10:50:00,22.19,22.21,22.18,22.19,205219.0,20.1326,20.1507,20.1235,20.1326,205219.0
2019-01-17 11:00:00,22.19,22.23,22.16,22.22,123243.0,20.1326,20.1689,20.1054,20.1598,123243.0
2019-01-17 11:10:00,22.22,22.23,22.15,22.16,154378.0,20.1598,20.1689,20.0963,20.1054,154378.0
2019-01-17 11:20:00,22.16,22.19,22.12,22.18,122012.0,20.1054,20.1326,20.0691,20.1235,122012.0
2019-01-17 11:30:00,22.18,22.18,22.1,22.16,169440.0,20.1235,20.1235,20.0509,20.1054,169440.0
2019-01-17 11:40:00,22.16,22.16,22.1,22.11,122023.0,20.1054,20.1054,20.0509,20.06,122023.0
2019-01-17 11:50:00,22.1,22.15,22.1,22.11,69240.0,20.0509,20.0963,20.0509,20.06,69240.0
2019-01-17 12:00:00,22.11,22.16,22.09,22.13,190953.0,20.06,20.1054,20.0419,20.0782,190953.0
2019-01-17 12:10:00,22.13,22.13,22.07,22.07,74174.0,20.0782,20.0782,20.0237,20.0237,74174.0
2019-01-17 12:20:00,22.08,22.1,22.05,22.06,131092.0,20.0328,20.0509,20.0056,20.0147,131092.0
2019-01-17 12:30:00,22.07,22.09,22.05,22.07,101091.0,20.0237,20.0419,20.0056,20.0237,101091.0
2019-01-17 12:40:00,22.06,22.15,22.06,22.14,148975.0,20.0147,20.0963,20.0147,20.0872,148975.0
2019-01-17 12:50:00,22.14,22.17,22.12,22.13,145480.0,20.0872,20.1145,20.0691,20.0782,145480.0
2019-01-17 13:00:00,22.13,22.17,22.12,22.16,79391.0,20.0782,20.1145,20.0691,20.1054,79391.0
2019-01-17 13:10:00,22.15,22.16,22.13,22.14,84297.0,20.0963,20.1054,20.0782,20.0872,84297.0
2019-01-17 13:20:00,22.14,22.19,22.13,22.14,145737.0,20.0872,20.1326,20.0782,20.0872,145737.0
2019-01-17 13:30:00,22.14,22.15,22.07,22.09,113365.0,20.0872,20.0963,20.0237,20.0419,113365.0
2019-01-17 13:40:00,22.08,22.12,22.06,22.11,90477.0,20.0328,20.0691,20.0147,20.06,90477.0
2019-01-17 13:50:00,22.11,22.13,22.05,22.05,167052.0,20.06,20.0782,20.0056,20.0056,167052.0
2019-01-17 14:00:00,22.05,22.07,22.02,22.05,124515.0,20.0056,20.0237,19.9784,20.0056,124515.0
2019-01-17 14:10:00,22.05,22.08,22.04,22.07,76733.0,20.0056,20.0328,19.9965,20.0237,76733.0
2019-01-17 14:20:00,22.07,22.07,22.03,22.04,128041.0,20.0237,20.0237,19.9874,19.9965,128041.0
2019-01-17 14:30:00,22.03,22.25,22.02,22.2,421720.0,19.9874,20.187,19.9784,20.1417,421720.0
2019-01-17 14:40:00,22.2,22.49,22.19,22.43,1235244.0,20.1417,20.4048,20.1326,20.3504,1235244.0
2019-01-17 14:50:00,22.44,22.46,22.07,22.19,795401.0,20.3594,20.3776,20.0237,20.1326,795401.0
2019-01-17 15:00:00,22.19,22.19,22.02,22.09,430483.0,20.1326,20.1326,19.9784,20.0419,430483.0
2019-01-17 15:10:00,22.09,22.11,22.03,22.05,287070.0,20.0419,20.06,19.9874,20.0056,287070.0
2019-01-17 15:20:00,22.05,22.17,22.04,22.15,406614.0,20.0056,20.1145,19.9965,20.0963,406614.0
2019-01-17 15:30:00,22.15,22.22,22.13,22.17,296259.0,20.0963,20.1598,20.0782,20.1145,296259.0
2019-01-17 15:40:00,22.17,22.18,22.1,22.11,424456.0,20.1145,20.1235,20.0509,20.06,424456.0
2019-01-17 15:50:00,22.11,22.15,22.06,22.13,964590.0,20.06,20.0963,20.0147,20.0782,964590.0
2019-01-18 09:30:00,22.45,22.59,22.3,22.52,988517.0,20.3685,20.4955,20.2324,20.432,988517.0
2019-01-18 09:40:00,22.51,22.69,22.38,22.65,603210.0,20.4229,20.5862,20.305,20.55,603210.0
2019-01-18 09:50:00,22.64,22.7,22.54,22.61,518424.0,20.5409,20.5953,20.4502,20.5137,518424.0
2019-01-18 10:00:00,22.61,22.66,22.56,22.64,588578.0,20.5137,20.559,20.4683,20.5409,588578.0
2019-01-18 10:10:00,22.64,22.98,22.64,22.93,826460.0,20.5409,20.8494,20.5409,20.804,826460.0
2019-01-18 10:20:00,22.93,23.1,22.91,23.02,780171.0,20.804,20.9582,20.7858,20.8856,780171.0
2019-01-18 10:30:00,23.02,23.12,22.99,23.08,800133.0,20.8856,20.9764,20.8584,20.9401,800133.0
2019-01-18 10:40:00,23.09,23.33,23.07,23.3,1190635.0,20.9492,21.1669,20.931,21.1397,1190635.0
2019-01-18 10:50:00,23.3,23.49,23.28,23.44,823758.0,21.1397,21.3121,21.1215,21.2667,823758.0
2019-01-18 11:00:00,23.44,23.84,23.44,23.81,1685717.0,21.2667,21.6296,21.2667,21.6024,1685717.0
2019-01-18 11:10:00,23.82,23.85,23.55,23.57,1197312.0,21.6115,21.6387,21.3665,21.3847,1197312.0
2019-01-18 11:20:00,23.57,23.7,23.56,23.7,834217.0,21.3847,21.5026,21.3756,21.5026,834217.0
2019-01-18 11:30:00,23.69,23.7,23.41,23.49,835050.0,21.4935,21.5026,21.2395,21.3121,835050.0
2019-01-18 11:40:00,23.5,23.71,23.5,23.65,494850.0,21.3211,21.5117,21.3211,21.4572,494850.0
2019-01-18 11:50:00,23.66,23.66,23.56,23.59,478062.0,21.4663,21.4663,21.3756,21.4028,478062.0
2019-01-18 12:00:00,23.59,23.69,23.57,23.67,477960.0,21.4028,21.4935,21.3847,21.4754,477960.0
2019-01-18 12:10:00,23.67,23.68,23.54,23.63,442202.0,21.4754,21.4845,21.3574,21.4391,442202.0
2019-01-18 12:20:00,23.63,23.64,23.47,23.49,356643.0,21.4391,21.4482,21.2939,21.3121,356643.0
2019-01-18 12:30:00,23.49,23.49,23.29,23.35,687287.0,21.3121,21.3121,21.1306,21.1851,687287.0
2019-01-18 12:40:00,23.36,23.41,23.23,23.27,402724.0,21.1941,21.2395,21.0762,21.1125,402724.0
2019-01-18 12:50:00,23.27,23.38,23.26,23.38,335490.0,21.1125,21.2123,21.1034,21.2123,335490.0
2019-01-18 13:00:00,23.38,23.43,23.32,23.36,409427.0,21.2123,21.2576,21.1578,21.1941,409427.0
2019-01-18 13:10:00,23.37,23.37,23.32,23.36,150836.0,21.2032,21.2032,21.1578,21.1941,150836.0
2019-01-18 13:20:00,23.36,23.44,23.35,23.37,258495.0,21.1941,21.2667,21.1851,21.2032,258495.0
2019-01-18 13:30:00,23.37,23.39,23.32,23.36,163395.0,21.2032,21.2213,21.1578,21.1941,163395.0
2019-01-18 13:40:00,23.36,23.48,23.34,23.42,196146.0,21.1941,21.303,21.176,21.2486,196146.0
2019-01-18 13:50:00,23.41,23.44,23.38,23.44,126698.0,21.2395,21.2667,21.2123,21.2667,126698.0
2019-01-18 14:00:00,23.43,23.45,23.36,23.45,199298.0,21.2576,21.2758,21.1941,21.2758,199298.0
2019-01-18 14:10:00,23.44,23.48,23.41,23.43,206082.0,21.2667,21.303,21.2395,21.2576,206082.0
2019-01-18 14:20:00,23.42,23.46,23.36,23.37,160087.0,21.2486,21.2849,21.1941,21.2032,160087.0
2019-01-18 14:30:00,23.36,23.38,23.3,23.35,287536.0,21.1941,21.2123,21.1397,21.1851,287536.0
2019-01-18 14:40:00,23.34,23.38,23.29,23.3,182115.0,21.176,21.2123,21.1306,21.1397,182115.0
2019-01-18 14:50:00,23.3,23.31,23.24,23.26,280275.0,21.1397,21.1488,21.0852,21.1034,280275.0
2019-01-18 15:00:00,23.27,23.27,23.22,23.23,297713.0,21.1125,21.1125,21.0671,21.0762,297713.0
2019-01-18 15:10:00,23.22,23.3,23.21,23.3,290114.0,21.0671,21.1397,21.058,21.1397,290114.0
2019-01-18 15:20:00,23.3,23.31,23.26,23.28,198003.0,21.1397,21.1488,21.1034,21.1215,198003.0
2019-01-18 15:30:00,23.28,23.3,23.23,23.29,384768.0,21.1215,21.1397,21.0762,21.1306,384768.0
2019-01-18 15:40:00,23.29,23.3,23.21,23.22,565973.0,21.1306,21.1397,21.058,21.0671,565973.0
2019-01-18 15:50:00,23.22,23.28,23.2,23.25,1267844.0,21.0671,21.1215,21.049,21.0943,1267844.0
2019-01-22 09:30:00,22.89,22.91,22.6,22.74,999963.0,20.7677,20.7858,20.5046,20.6316,999963.0
2019-01-22 09:40:00,22.74,22.77,22.51,22.52,455429.0,20.6316,20.6588,20.4229,20.432,455429.0
2019-01-22 09:50:00,22.51,22.59,22.42,22.49,632099.0,20.4229,20.4955,20.3413,20.4048,632099.0
2019-01-22 10:00:00,22.5,22.54,22.44,22.5,581986.0,20.4139,20.4502,20.3594,20.4139,581986.0
2019-01-22 10:10:00,22.49,22.59,22.44,22.51,469966.0,20.4048,20.4955,20.3594,20.4229,469966.0
2019-01-22 10:20:00,22.51,22.65,22.51,22.58,285847.0,20.4229,20.55,20.4229,20.4864,285847.0
2019-01-22 10:30:00,22.58,22.61,22.52,22.52,250947.0,20.4864,20.5137,20.432,20.432,250947.0
2019-01-22 10:40:00,22.53,22.54,22.46,22.52,417279.0,20.4411,20.4502,20.3776,20.432,417279.0
2019-01-22 10:50:00,22.52,22.58,22.45,22.46,266412.0,20.432,20.4864,20.3685,20.3776,266412.0
2019-01-22 11:00:00,22.46,22.56,22.45,22.5,358244.0,20.3776,20.4683,20.3685,20.4139,358244.0
2019-01-22 11:10:00,22.5,22.53,22.46,22.5,261114.0,20.4139,20.4411,20.3776,20.4139,261114.0
2019-01-22 11:20:00,22.5,22.53,22.29,22.31,900104.0,20.4139,20.4411,20.2233,20.2415,900104.0
2019-01-22 11:30:00,22.31,22.48,22.3,22.42,362596.0,20.2415,20.3957,20.2324,20.3413,362596.0
2019-01-22 11:40:00,22.42,22.42,22.21,22.21,602131.0,20.3413,20.3413,20.1507,20.1507,602131.0
2019-01-22 11:50:00,22.21,22.24,21.98,22.05,948763.0,20.1507,20.178,19.9421,20.0056,948763.0
2019-01-22 12:00:00,22.05,22.07,21.93,21.93,735287.0,20.0056,20.0237,19.8967,19.8967,735287.0
2019-01-22 12:10:00,21.93,22.0,21.91,21.98,294101.0,19.8967,19.9602,19.8786,19.9421,294101.0
2019-01-22 12:20:00,21.99,22.04,21.9,21.96,280116.0,19.9511,19.9965,19.8695,19.9239,280116.0
2019-01-22 12:30:00,21.96,22.01,21.9,21.97,285778.0,19.9239,19.9693,19.8695,19.933,285778.0
2019-01-22 12:40:00,21.97,22.01,21.93,21.95,164651.0,19.933,19.9693,19.8967,19.9149,164651.0
2019-01-22 12:50:00,21.95,21.99,21.9,21.97,216378.0,19.9149,19.9511,19.8695,19.933,216378.0
2019-01-22 13:00:00,21.96,21.96,21.82,21.82,346436.0,19.9239,19.9239,19.7969,19.7969,346436.0
2019-01-22 13:10:00,21.82,21.85,21.78,21.82,295566.0,19.7969,19.8241,19.7606,19.7969,295566.0
2019-01-22 13:20:00,21.81,21.91,21.8,21.84,318209.0,19.7878,19.8786,19.7788,19.8151,318209.0
2019-01-22 13:30:00,21.83,21.88,21.81,21.83,169454.0,19.806,19.8513,19.7878,19.806,169454.0
2019-01-22 13:40:00,21.83,21.85,21.77,21.8,174098.0,19.806,19.8241,19.7515,19.7788,174098.0
2019-01-22 13:50:00,21.8,21.84,21.77,21.79,141315.0,19.7788,19.8151,19.7515,19.7697,141315.0
2019-01-22 14:00:00,21.78,21.85,21.78,21.81,196203.0,19.7606,19.8241,19.7606,19.7878,196203.0
2019-01-22 14:10:00,21.81,21.84,21.77,21.8,164124.0,19.7878,19.8151,19.7515,19.7788,164124.0
2019-01-22 14:20:00,21.81,21.83,21.71,21.73,245055.0,19.7878,19.806,19.6971,19.7153,245055.0
2019-01-22 14:30:00,21.73,21.76,21.66,21.7,292488.0,19.7153,19.7425,19.6517,19.688,292488.0
2019-01-22 14:40:00,21.7,21.75,21.64,21.67,309695.0,19.688,19.7334,19.6336,19.6608,309695.0
2019-01-22 14:50:00,21.67,21.76,21.67,21.73,307649.0,19.6608,19.7425,19.6608,19.7153,307649.0
2019-01-22 15:00:00,21.72,21.74,21.61,21.62,232530.0,19.7062,19.7243,19.6064,19.6155,232530.0
2019-01-22 15:10:00,21.61,21.65,21.6,21.63,357142.0,19.6064,19.6427,19.5973,19.6245,357142.0
2019-01-22 15:20:00,21.63,21.66,21.57,21.62,450778.0,19.6245,19.6517,19.5701,19.6155,450778.0
2019-01-22 15:30:00,21.61,21.68,21.5,21.68,696845.0,19.6064,19.6699,19.5066,19.6699,696845.0
2019-01-22 15:40:00,21.68,21.75,21.58,21.59,856761.0,19.6699,19.7334,19.5792,19.5882,856761.0
2019-01-22 15:50:00,21.6,21.68,21.57,21.68,1249256.0,19.5973,19.6699,19.5701,19.6699,1249256.0
2019-01-23 09:30:00,22.05,22.41,21.97,22.3,1225377.0,20.0056,20.3322,19.933,20.2324,1225377.0
2019-01-23 09:40:00,22.3,22.44,22.16,22.25,722594.0,20.2324,20.3594,20.1054,20.187,722594.0
2019-01-23 09:50:00,22.25,22.29,22.14,22.28,355578.0,20.187,20.2233,20.0872,20.2143,355578.0
2019-01-23 10:00:00,22.28,22.49,22.28,22.48,681367.0,20.2143,20.4048,20.2143,20.3957,681367.0
2019-01-23 10:10:00,22.48,22.6,22.41,22.46,569096.0,20.3957,20.5046,20.3322,20.3776,569096.0
2019-01-23 10:20:00,22.45,22.46,22.32,22.34,403958.0,20.3685,20.3776,20.2505,20.2687,403958.0
2019-01-23 10:30:00,22.33,22.34,22.16,22.19,544723.0,20.2596,20.2687,20.1054,20.1326,544723.0
2019-01-23 10:40:00,22.18,22.2,22.1,22.17,313818.0,20.1235,20.1417,20.0509,20.1145,313818.0
2019-01-23 10:50:00,22.16,22.19,22.05,22.09,308487.0,20.1054,20.1326,20.0056,20.0419,308487.0
2019-01-23 11:00:00,22.09,22.15,22.07,22.08,271523.0,20.0419,20.0963,20.0237,20.0328,271523.0
2019-01-23 11:10:00,22.09,22.18,22.05,22.07,265243.0,20.0419,20.1235,20.0056,20.0237,265243.0
2019-01-23 11:20:00,22.07,22.09,21.9,22.01,395810.0,20.0237,20.0419,19.8695,19.9693,395810.0
2019-01-23 11:30:00,22.01,22.09,21.95,22.01,144903.0,19.9693,20.0419,19.9149,19.9693,144903.0
2019-01-23 11:40:00,22.01,22.04,21.92,21.92,118009.0,19.9693,19.9965,19.8876,19.8876,118009.0
2019-01-23 11:50:00,21.93,21.94,21.82,21.85,214146.0,19.8967,19.9058,19.7969,19.8241,214146.0
2019-01-23 12:00:00,21.85,21.89,21.78,21.82,192250.0,19.8241,19.8604,19.7606,19.7969,192250.0
2019-01-23 12:10:00,21.82,21.85,21.75,21.78,190089.0,19.7969,19.8241,19.7334,19.7606,190089.0
2019-01-23 12:20:00,21.79,21.88,21.77,21.88,160477.0,19.7697,19.8513,19.7515,19.8513,160477.0
2019-01-23 12:30:00,21.87,21.88,21.79,21.81,106887.0,19.8423,19.8513,19.7697,19.7878,106887.0
2019-01-23 12:40:00,21.82,21.94,21.8,21.93,133894.0,19.7969,19.9058,19.7788,19.8967,133894.0
2019-01-23 12:50:00,21.92,21.96,21.86,21.89,92472.0,19.8876,19.9239,19.8332,19.8604,92472.0
2019-01-23 13:00:00,21.89,21.91,21.82,21.91,85070.0,19.8604,19.8786,19.7969,19.8786,85070.0
2019-01-23 13:10:00,21.91,21.99,21.86,21.96,108593.0,19.8786,19.9511,19.8332,19.9239,108593.0
2019-01-23 13:20:00,21.96,21.97,21.86,21.88,88535.0,19.9239,19.933,19.8332,19.8513,88535.0
2019-01-23 13:30:00,21.88,21.95,21.86,21.88,95216.0,19.8513,19.9149,19.8332,19.8513,95216.0
2019-01-23 13:40:00,21.89,21.94,21.86,21.91,114862.0,19.8604,19.9058,19.8332,19.8786,114862.0
2019-01-23 13:50:00,21.91,21.98,21.89,21.91,179256.0,19.8786,19.9421,19.8604,19.8786,179256.0
2019-01-23 14:00:00,21.92,22.0,21.9,21.92,84764.0,19.8876,19.9602,19.8695,19.8876,84764.0
2019-01-23 14:10:00,21.93,21.93,21.84,21.88,89248.0,19.8967,19.8967,19.8151,19.8513,89248.0
2019-01-23 14:20:00,21.88,21.92,21.86,21.89,90463.0,19.8513,19.8876,19.8332,19.8604,90463.0
2019-01-23 14:30:00,21.89,21.91,21.85,21.87,112787.0,19.8604,19.8786,19.8241,19.8423,112787.0
2019-01-23 14:40:00,21.88,21.88,21.83,21.86,85511.0,19.8513,19.8513,19.806,19.8332,85511.0
2019-01-23 14:50:00,21.86,21.93,21.86,21.91,91823.0,19.8332,19.8967,19.8332,19.8786,91823.0
2019-01-23 15:00:00,21.91,21.96,21.88,21.9,137211.0,19.8786,19.9239,19.8513,19.8695,137211.0
2019-01-23 15:10:00,21.91,21.96,21.89,21.95,85407.0,19.8786,19.9239,19.8604,19.9149,85407.0
2019-01-23 15:20:00,21.95,22.0,21.93,21.98,235715.0,19.9149,19.9602,19.8967,19.9421,235715.0
2019-01-23 15:30:00,21.98,21.99,21.92,21.93,181752.0,19.9421,19.9511,19.8876,19.8967,181752.0
2019-01-23 15:40:00,21.93,21.96,21.9,21.94,286383.0,19.8967,19.9239,19.8695,19.9058,286383.0
2019-01-23 15:50:00,21.94,21.97,21.91,21.97,533978.0,19.9058,19.933,19.8786,19.933,533978.0
2019-01-24 09:30:00,21.98,22.14,21.8,22.05,613785.0,19.9421,20.0872,19.7788,20.0056,613785.0
2019-01-24 09:40:00,22.04,22.13,21.96,22.1,466627.0,19.9965,20.0782,19.9239,20.0509,466627.0
2019-01-24 09:50:00,22.1,22.2,22.04,22.12,330372.0,20.0509,20.1417,19.9965,20.0691,330372.0
2019-01-24 10:00:00,22.12,22.16,22.02,22.16,241022.0,20.0691,20.1054,19.9784,20.1054,241022.0
2019-01-24 10:10:00,22.16,22.21,22.08,22.18,296081.0,20.1054,20.1507,20.0328,20.1235,296081.0
2019-01-24 10:20:00,22.18,22.26,22.16,22.19,350066.0,20.1235,20.1961,20.1054,20.1326,350066.0
2019-01-24 10:30:00,22.2,22.21,22.09,22.12,344835.0,20.1417,20.1507,20.0419,20.0691,344835.0
2019-01-24 10:40:00,22.11,22.18,22.01,22.02,239265.0,20.06,20.1235,19.9693,19.9784,239265.0
2019-01-24 10:50:00,22.02,22.05,21.92,21.98,288427.0,19.9784,20.0056,19.8876,19.9421,288427.0
2019-01-24 11:00:00,21.98,22.0,21.81,21.83,485497.0,19.9421,19.9602,19.7878,19.806,485497.0
2019-01-24 11:10:00,21.84,21.84,21.51,21.54,1819152.0,19.8151,19.8151,19.5157,19.5429,1819152.0
2019-01-24 11:20:00,21.53,21.75,21.5,21.71,606085.0,19.5338,19.7334,19.5066,19.6971,606085.0
2019-01-24 11:30:00,21.7,21.89,21.65,21.79,663326.0,19.688,19.8604,19.6427,19.7697,663326.0
2019-01-24 11:40:00,21.8,21.83,21.71,21.82,332139.0,19.7788,19.806,19.6971,19.7969,332139.0
2019-01-24 11:50:00,21.81,21.82,21.74,21.79,193109.0,19.7878,19.7969,19.7243,19.7697,193109.0
2019-01-24 12:00:00,21.79,21.79,21.65,21.75,207017.0,19.7697,19.7697,19.6427,19.7334,207017.0
2019-01-24 12:10:00,21.75,21.8,21.74,21.78,133285.0,19.7334,19.7788,19.7243,19.7606,133285.0
2019-01-24 12:20:00,21.78,21.79,21.74,21.77,207828.0,19.7606,19.7697,19.7243,19.7515,207828.0
2019-01-24 12:30:00,21.78,21.8,21.7,21.75,282959.0,19.7606,19.7788,19.688,19.7334,282959.0
2019-01-24 12:40:00,21.74,21.78,21.73,21.75,159702.0,19.7243,19.7606,19.7153,19.7334,159702.0
2019-01-24 12:50:00,21.75,21.75,21.62,21.65,292948.0,19.7334,19.7334,19.6155,19.6427,292948.0
2019-01-24 13:00:00,21.65,21.77,21.65,21.75,265210.0,19.6427,19.7515,19.6427,19.7334,265210.0
2019-01-24 13:10:00,21.75,21.77,21.69,21.73,145483.0,19.7334,19.7515,19.679,19.7153,145483.0
2019-01-24 13:20:00,21.73,21.74,21.66,21.68,80962.0,19.7153,19.7243,19.6517,19.6699,80962.0
2019-01-24 13:30:00,21.68,21.76,21.67,21.75,109599.0,19.6699,19.7425,19.6608,19.7334,109599.0
2019-01-24 13:40:00,21.76,21.77,21.7,21.76,74689.0,19.7425,19.7515,19.688,19.7425,74689.0
2019-01-24 13:50:00,21.75,21.81,21.74,21.75,104654.0,19.7334,19.7878,19.7243,19.7334,104654.0
2019-01-24 14:00:00,21.75,21.83,21.7,21.82,136352.0,19.7334,19.806,19.688,19.7969,136352.0
2019-01-24 14:10:00,21.82,21.85,21.8,21.84,91911.0,19.7969,19.8241,19.7788,19.8151,91911.0
2019-01-24 14:20:00,21.84,21.91,21.83,21.89,95830.0,19.8151,19.8786,19.806,19.8604,95830.0
2019-01-24 14:30:00,21.9,21.95,21.85,21.91,116053.0,19.8695,19.9149,19.8241,19.8786,116053.0
2019-01-24 14:40:00,21.91,22.0,21.9,21.99,172898.0,19.8786,19.9602,19.8695,19.9511,172898.0
2019-01-24 14:50:00,21.99,22.02,21.94,22.02,234106.0,19.9511,19.9784,19.9058,19.9784,234106.0
2019-01-24 15:00:00,22.01,22.05,21.99,22.0,287658.0,19.9693,20.0056,19.9511,19.9602,287658.0
2019-01-24 15:10:00,22.0,22.03,21.97,21.99,122089.0,19.9602,19.9874,19.933,19.9511,122089.0
2019-01-24 15:20:00,22.0,22.01,21.97,22.01,156940.0,19.9602,19.9693,19.933,19.9693,156940.0
2019-01-24 15:30:00,22.01,22.04,21.99,22.02,266865.0,19.9693,19.9965,19.9511,19.9784,266865.0
2019-01-24 15:40:00,22.02,22.06,22.01,22.01,383770.0,19.9784,20.0147,19.9693,19.9693,383770.0
2019-01-24 15:50:00,22.02,22.12,22.0,22.1,991208.0,19.9784,20.0691,19.9602,20.0509,991208.0
2019-01-25 09:30:00,22.48,23.2,22.47,23.17,2459694.0,20.3957,21.049,20.3866,21.0217,2459694.0
2019-01-25 09:40:00,23.18,23.38,23.02,23.32,1491601.0,21.0308,21.2123,20.8856,21.1578,1491601.0
2019-01-25 09:50:00,23.32,23.38,23.19,23.35,998848.0,21.1578,21.2123,21.0399,21.1851,998848.0
2019-01-25 10:00:00,23.35,23.66,23.35,23.6,1941712.0,21.1851,21.4663,21.1851,21.4119,1941712.0
2019-01-25 10:10:00,23.61,23.78,23.47,23.68,1628250.0,21.4209,21.5752,21.2939,21.4845,1628250.0
2019-01-25 10:20:00,23.68,23.77,23.59,23.63,1227400.0,21.4845,21.5661,21.4028,21.4391,1227400.0
2019-01-25 10:30:00,23.62,23.7,23.57,23.62,914854.0,21.43,21.5026,21.3847,21.43,914854.0
2019-01-25 10:40:00,23.62,23.71,23.6,23.67,538855.0,21.43,21.5117,21.4119,21.4754,538855.0
2019-01-25 10:50:00,23.66,23.7,23.6,23.7,539995.0,21.4663,21.5026,21.4119,21.5026,539995.0
2019-01-25 11:00:00,23.7,23.71,23.6,23.69,487199.0,21.5026,21.5117,21.4119,21.4935,487199.0
2019-01-25 11:10:00,23.69,23.7,23.6,23.64,548500.0,21.4935,21.5026,21.4119,21.4482,548500.0
2019-01-25 11:20:00,23.64,23.69,23.56,23.68,478459.0,21.4482,21.4935,21.3756,21.4845,478459.0
2019-01-25 11:30:00,23.68,23.7,23.63,23.66,298780.0,21.4845,21.5026,21.4391,21.4663,298780.0
2019-01-25 11:40:00,23.66,23.68,23.63,23.68,227111.0,21.4663,21.4845,21.4391,21.4845,227111.0
2019-01-25 11:50:00,23.67,23.71,23.66,23.7,295112.0,21.4754,21.5117,21.4663,21.5026,295112.0
2019-01-25 12:00:00,23.7,23.71,23.65,23.65,231016.0,21.5026,21.5117,21.4572,21.4572,231016.0
2019-01-25 12:10:00,23.65,23.75,23.62,23.75,412472.0,21.4572,21.548,21.43,21.548,412472.0
2019-01-25 12:20:00,23.75,23.93,23.75,23.87,800049.0,21.548,21.7113,21.548,21.6568,800049.0
2019-01-25 12:30:00,23.86,23.89,23.72,23.8,420504.0,21.6478,21.675,21.5207,21.5933,420504.0
2019-01-25 12:40:00,23.8,23.82,23.61,23.63,309200.0,21.5933,21.6115,21.4209,21.4391,309200.0
2019-01-25 12:50:00,23.63,23.71,23.57,23.71,280194.0,21.4391,21.5117,21.3847,21.5117,280194.0
2019-01-25 13:00:00,23.71,23.76,23.66,23.74,175408.0,21.5117,21.557,21.4663,21.5389,175408.0
2019-01-25 13:10:00,23.74,23.75,23.61,23.62,226580.0,21.5389,21.548,21.4209,21.43,226580.0
2019-01-25 13:20:00,23.62,23.63,23.56,23.61,286937.0,21.43,21.4391,21.3756,21.4209,286937.0
2019-01-25 13:30:00,23.6,23.62,23.54,23.56,199448.0,21.4119,21.43,21.3574,21.3756,199448.0
2019-01-25 13:40:00,23.57,23.65,23.56,23.62,157638.0,21.3847,21.4572,21.3756,21.43,157638.0
2019-01-25 13:50:00,23.62,23.64,23.56,23.59,229542.0,21.43,21.4482,21.3756,21.4028,229542.0
2019-01-25 14:00:00,23.6,23.65,23.55,23.56,270446.0,21.4119,21.4572,21.3665,21.3756,270446.0
2019-01-25 14:10:00,23.56,23.59,23.53,23.59,246329.0,21.3756,21.4028,21.3484,21.4028,246329.0
2019-01-25 14:20:00,23.59,23.61,23.48,23.5,311356.0,21.4028,21.4209,21.303,21.3211,311356.0
2019-01-25 14:30:00,23.5,23.58,23.5,23.55,163060.0,21.3211,21.3937,21.3211,21.3665,163060.0
2019-01-25 14:40:00,23.56,23.64,23.54,23.6,192795.0,21.3756,21.4482,21.3574,21.4119,192795.0
2019-01-25 14:50:00,23.59,23.62,23.53,23.54,198628.0,21.4028,21.43,21.3484,21.3574,198628.0
2019-01-25 15:00:00,23.54,23.59,23.53,23.54,275854.0,21.3574,21.4028,21.3484,21.3574,275854.0
2019-01-25 15:10:00,23.55,23.61,23.54,23.6,260026.0,21.3665,21.4209,21.3574,21.4119,260026.0
2019-01-25 15:20:00,23.59,23.6,23.52,23.54,370533.0,21.4028,21.4119,21.3393,21.3574,370533.0
2019-01-25 15:30:00,23.55,23.55,23.48,23.55,372314.0,21.3665,21.3665,21.303,21.3665,372314.0
2019-01-25 15:40:00,23.54,23.58,23.53,23.55,469995.0,21.3574,21.3937,21.3484,21.3665,469995.0
2019-01-25 15:50:00,23.55,23.64,23.54,23.62,1556664.0,21.3665,21.4482,21.3574,21.43,1556664.0
2019-01-28 09:30:00,23.43,23.49,23.11,23.17,1272249.0,21.2576,21.3121,20.9673,21.0217,1272249.0
2019-01-28 09:40:00,23.17,23.3,23.1,23.12,411604.0,21.0217,21.1397,20.9582,20.9764,411604.0
2019-01-28 09:50:00,23.12,23.29,23.06,23.24,423149.0,20.9764,21.1306,20.9219,21.0852,423149.0
2019-01-28 10:00:00,23.24,23.28,23.12,23.2,398319.0,21.0852,21.1215,20.9764,21.049,398319.0
2019-01-28 10:10:00,23.21,23.49,23.21,23.48,410766.0,21.058,21.3121,21.058,21.303,410766.0
2019-01-28 10:20:00,23.49,23.62,23.48,23.62,376012.0,21.3121,21.43,21.303,21.43,376012.0
2019-01-28 10:30:00,23.63,23.71,23.6,23.67,491949.0,21.4391,21.5117,21.4119,21.4754,491949.0
2019-01-28 10:40:00,23.67,23.87,23.64,23.83,505681.0,21.4754,21.6568,21.4482,21.6205,505681.0
2019-01-28 10:50:00,23.83,23.96,23.78,23.9,521303.0,21.6205,21.7385,21.5752,21.6841,521303.0
2019-01-28 11:00:00,23.9,23.99,23.85,23.98,365793.0,21.6841,21.7657,21.6387,21.7566,365793.0
2019-01-28 11:10:00,23.99,24.14,23.98,24.02,754131.0,21.7657,21.9018,21.7566,21.7929,754131.0
2019-01-28 11:20:00,24.01,24.09,23.98,23.98,373565.0,21.7839,21.8564,21.7566,21.7566,373565.0
2019-01-28 11:30:00,23.99,24.03,23.88,23.89,337196.0,21.7657,21.802,21.6659,21.675,337196.0
2019-01-28 11:40:00,23.89,23.91,23.81,23.91,303927.0,21.675,21.6931,21.6024,21.6931,303927.0
2019-01-28 11:50:00,23.9,23.95,23.87,23.89,267202.0,21.6841,21.7294,21.6568,21.675,267202.0
2019-01-28 12:00:00,23.89,23.97,23.88,23.97,197396.0,21.675,21.7476,21.6659,21.7476,197396.0
2019-01-28 12:10:00,23.97,24.1,23.96,24.03,237823.0,21.7476,21.8655,21.7385,21.802,237823.0
2019-01-28 12:20:00,24.04,24.06,23.98,24.01,159887.0,21.8111,21.8292,21.7566,21.7839,159887.0
2019-01-28 12:30:00,24.01,24.01,23.93,23.99,129895.0,21.7839,21.7839,21.7113,21.7657,129895.0
2019-01-28 12:40:00,23.98,24.01,23.97,23.98,78760.0,21.7566,21.7839,21.7476,21.7566,78760.0
2019-01-28 12:50:00,23.98,24.0,23.88,23.9,154229.0,21.7566,21.7748,21.6659,21.6841,154229.0
2019-01-28 13:00:00,23.9,23.96,23.88,23.96,95791.0,21.6841,21.7385,21.6659,21.7385,95791.0
2019-01-28 13:10:00,23.95,23.97,23.91,23.95,149497.0,21.7294,21.7476,21.6931,21.7294,149497.0
2019-01-28 13:20:00,23.95,23.97,23.91,23.95,142954.0,21.7294,21.7476,21.6931,21.7294,142954.0
2019-01-28 13:30:00,23.94,24.03,23.94,23.96,184296.0,21.7203,21.802,21.7203,21.7385,184296.0
2019-01-28 13:40:00,23.96,23.99,23.91,23.95,159296.0,21.7385,21.7657,21.6931,21.7294,159296.0
2019-01-28 13:50:00,23.96,23.99,23.92,23.93,102399.0,21.7385,21.7657,21.7022,21.7113,102399.0
2019-01-28 14:00:00,23.94,23.96,23.88,23.91,133732.0,21.7203,21.7385,21.6659,21.6931,133732.0
2019-01-28 14:10:00,23.9,23.92,23.84,23.89,169455.0,21.6841,21.7022,21.6296,21.675,169455.0
2019-01-28 14:20:00,23.89,23.92,23.86,23.9,129605.0,21.675,21.7022,21.6478,21.6841,129605.0
2019-01-28 14:30:00,23.9,23.97,23.9,23.97,127651.0,21.6841,21.7476,21.6841,21.7476,127651.0
2019-01-28 14:40:00,23.96,24.0,23.93,24.0,145746.0,21.7385,21.7748,21.7113,21.7748,145746.0
2019-01-28 14:50:00,23.99,24.05,23.95,23.96,199516.0,21.7657,21.8201,21.7294,21.7385,199516.0
2019-01-28 15:00:00,23.96,23.98,23.9,23.92,107036.0,21.7385,21.7566,21.6841,21.7022,107036.0
2019-01-28 15:10:00,23.92,23.93,23.9,23.92,196938.0,21.7022,21.7113,21.6841,21.7022,196938.0
2019-01-28 15:20:00,23.92,23.94,23.88,23.9,145386.0,21.7022,21.7203,21.6659,21.6841,145386.0
2019-01-28 15:30:00,23.91,23.91,23.8,23.8,242529.0,21.6931,21.6931,21.5933,21.5933,242529.0
2019-01-28 15:40:00,23.8,23.81,23.74,23.74,369492.0,21.5933,21.6024,21.5389,21.5389,369492.0
2019-01-28 15:50:00,23.74,23.76,23.69,23.75,979842.0,21.5389,21.557,21.4935,21.548,979842.0
2019-01-29 09:30:00,23.74,23.75,23.31,23.44,1192696.0,21.5389,21.548,21.1488,21.2667,1192696.0
2019-01-29 09:40:00,23.43,23.48,23.35,23.46,764754.0,21.2576,21.303,21.1851,21.2849,764754.0
2019-01-29 09:50:00,23.46,23.52,23.4,23.43,380219.0,21.2849,21.3393,21.2304,21.2576,380219.0
2019-01-29 10:00:00,23.44,23.81,23.44,23.64,613371.0,21.2667,21.6024,21.2667,21.4482,613371.0
2019-01-29 10:10:00,23.64,23.78,23.61,23.78,339134.0,21.4482,21.5752,21.4209,21.5752,339134.0
2019-01-29 10:20:00,23.78,23.87,23.74,23.83,511368.0,21.5752,21.6568,21.5389,21.6205,511368.0
2019-01-29 10:30:00,23.84,23.85,23.71,23.76,238523.0,21.6296,21.6387,21.5117,21.557,238523.0
2019-01-29 10:40:00,23.76,23.8,23.71,23.73,212413.0,21.557,21.5933,21.5117,21.5298,212413.0
2019-01-29 10:50:00,23.74,23.74,23.54,23.58,344497.0,21.5389,21.5389,21.3574,21.3937,344497.0
2019-01-29 11:00:00,23.58,23.67,23.54,23.67,256623.0,21.3937,21.4754,21.3574,21.4754,256623.0
2019-01-29 11:10:00,23.67,23.76,23.67,23.76,218622.0,21.4754,21.557,21.4754,21.557,218622.0
2019-01-29 11:20:00,23.76,23.76,23.6,23.63,151189.0,21.557,21.557,21.4119,21.4391,151189.0
2019-01-29 11:30:00,23.63,23.72,23.63,23.7,133344.0,21.4391,21.5207,21.4391,21.5026,133344.0
2019-01-29 11:40:00,23.7,23.75,23.65,23.65,166884.0,21.5026,21.548,21.4572,21.4572,166884.0
2019-01-29 11:50:00,23.66,23.73,23.63,23.7,162104.0,21.4663,21.5298,21.4391,21.5026,162104.0
2019-01-29 12:00:00,23.7,23.74,23.65,23.68,148228.0,21.5026,21.5389,21.4572,21.4845,148228.0
2019-01-29 12:10:00,23.68,23.71,23.63,23.63,199163.0,21.4845,21.5117,21.4391,21.4391,199163.0
2019-01-29 12:20:00,23.63,23.71,23.61,23.66,285008.0,21.4391,21.5117,21.4209,21.4663,285008.0
2019-01-29 12:30:00,23.67,23.69,23.61,23.63,140237.0,21.4754,21.4935,21.4209,21.4391,140237.0
2019-01-29 12:40:00,23.63,23.63,23.54,23.56,132363.0,21.4391,21.4391,21.3574,21.3756,132363.0
2019-01-29 12:50:00,23.57,23.61,23.56,23.56,130104.0,21.3847,21.4209,21.3756,21.3756,130104.0
2019-01-29 13:00:00,23.57,23.61,23.53,23.6,95189.0,21.3847,21.4209,21.3484,21.4119,95189.0
2019-01-29 13:10:00,23.6,23.62,23.54,23.6,95755.0,21.4119,21.43,21.3574,21.4119,95755.0
2019-01-29 13:20:00,23.6,23.63,23.54,23.57,129937.0,21.4119,21.4391,21.3574,21.3847,129937.0
2019-01-29 13:30:00,23.57,23.58,23.51,23.55,107625.0,21.3847,21.3937,21.3302,21.3665,107625.0
2019-01-29 13:40:00,23.55,23.64,23.52,23.62,179916.0,21.3665,21.4482,21.3393,21.43,179916.0
2019-01-29 13:50:00,23.62,23.65,23.6,23.62,139341.0,21.43,21.4572,21.4119,21.43,139341.0
2019-01-29 14:00:00,23.62,23.63,23.6,23.63,74439.0,21.43,21.4391,21.4119,21.4391,74439.0
2019-01-29 14:10:00,23.63,23.63,23.52,23.53,115599.0,21.4391,21.4391,21.3393,21.3484,115599.0
2019-01-29 14:20:00,23.52,23.55,23.51,23.53,62562.0,21.3393,21.3665,21.3302,21.3484,62562.0
2019-01-29 14:30:00,23.54,23.58,23.51,23.54,93089.0,21.3574,21.3937,21.3302,21.3574,93089.0
2019-01-29 14:40:00,23.54,23.54,23.5,23.52,89540.0,21.3574,21.3574,21.3211,21.3393,89540.0
2019-01-29 14:50:00,23.52,23.58,23.51,23.53,88004.0,21.3393,21.3937,21.3302,21.3484,88004.0
2019-01-29 15:00:00,23.54,23.58,23.52,23.54,233264.0,21.3574,21.3937,21.3393,21.3574,233264.0
2019-01-29 15:10:00,23.54,23.55,23.52,23.55,94271.0,21.3574,21.3665,21.3393,21.3665,94271.0
2019-01-29 15:20:00,23.55,23.63,23.54,23.62,190995.0,21.3665,21.4391,21.3574,21.43,190995.0
2019-01-29 15:30:00,23.62,23.65,23.57,23.59,176875.0,21.43,21.4572,21.3847,21.4028,176875.0
2019-01-29 15:40:00,23.59,23.64,23.57,23.59,237237.0,21.4028,21.4482,21.3847,21.4028,237237.0
2019-01-29 15:50:00,23.59,23.59,23.5,23.52,708604.0,21.4028,21.4028,21.3211,21.3393,708604.0
2019-01-30 09:30:00,24.04,24.25,23.88,24.05,1596252.0,21.8111,22.0016,21.6659,21.8201,1596252.0
2019-01-30 09:40:00,24.04,24.08,23.76,23.91,770501.0,21.8111,21.8474,21.557,21.6931,770501.0
2019-01-30 09:50:00,23.91,24.03,23.89,23.96,600977.0,21.6931,21.802,21.675,21.7385,600977.0
2019-01-30 10:00:00,23.96,23.99,23.85,23.91,569483.0,21.7385,21.7657,21.6387,21.6931,569483.0
2019-01-30 10:10:00,23.91,23.97,23.85,23.87,404007.0,21.6931,21.7476,21.6387,21.6568,404007.0
2019-01-30 10:20:00,23.86,23.97,23.84,23.86,280304.0,21.6478,21.7476,21.6296,21.6478,280304.0
2019-01-30 10:30:00,23.86,24.08,23.85,24.03,534014.0,21.6478,21.8474,21.6387,21.802,534014.0
2019-01-30 10:40:00,24.04,24.12,23.98,24.11,293840.0,21.8111,21.8837,21.7566,21.8746,293840.0
2019-01-30 10:50:00,24.11,24.24,24.1,24.24,724688.0,21.8746,21.9925,21.8655,21.9925,724688.0
2019-01-30 11:00:00,24.24,24.41,24.21,24.32,1045825.0,21.9925,22.1468,21.9653,22.0651,1045825.0
2019-01-30 11:10:00,24.31,24.41,24.25,24.25,616208.0,22.056,22.1468,22.0016,22.0016,616208.0
2019-01-30 11:20:00,24.26,24.31,24.14,24.16,395486.0,22.0107,22.056,21.9018,21.92,395486.0
2019-01-30 11:30:00,24.16,24.2,24.14,24.18,354499.0,21.92,21.9562,21.9018,21.9381,354499.0
2019-01-30 11:40:00,24.18,24.28,24.17,24.23,270648.0,21.9381,22.0288,21.929,21.9835,270648.0
2019-01-30 11:50:00,24.23,24.23,24.17,24.21,217280.0,21.9835,21.9835,21.929,21.9653,217280.0
2019-01-30 12:00:00,24.22,24.25,24.17,24.2,322164.0,21.9744,22.0016,21.929,21.9562,322164.0
2019-01-30 12:10:00,24.2,24.22,24.15,24.21,200607.0,21.9562,21.9744,21.9109,21.9653,200607.0
2019-01-30 12:20:00,24.22,24.28,24.21,24.25,234097.0,21.9744,22.0288,21.9653,22.0016,234097.0
2019-01-30 12:30:00,24.25,24.29,24.22,24.29,123300.0,22.0016,22.0379,21.9744,22.0379,123300.0
2019-01-30 12:40:00,24.29,24.36,24.28,24.36,232690.0,22.0379,22.1014,22.0288,22.1014,232690.0
2019-01-30 12:50:00,24.35,24.38,24.32,24.34,145968.0,22.0923,22.1196,22.0651,22.0833,145968.0
2019-01-30 13:00:00,24.35,24.38,24.33,24.36,178396.0,22.0923,22.1196,22.0742,22.1014,178396.0
2019-01-30 13:10:00,24.36,24.37,24.31,24.33,112238.0,22.1014,22.1105,22.056,22.0742,112238.0
2019-01-30 13:20:00,24.33,24.45,24.31,24.44,338113.0,22.0742,22.1831,22.056,22.174,338113.0
2019-01-30 13:30:00,24.44,24.45,24.39,24.39,151499.0,22.174,22.1831,22.1286,22.1286,151499.0
2019-01-30 13:40:00,24.4,24.47,24.4,24.46,202597.0,22.1377,22.2012,22.1377,22.1921,202597.0
2019-01-30 13:50:00,24.46,24.49,24.41,24.42,197240.0,22.1921,22.2194,22.1468,22.1558,197240.0
2019-01-30 14:00:00,24.42,24.64,24.42,24.48,631482.0,22.1558,22.3554,22.1558,22.2103,631482.0
2019-01-30 14:10:00,24.49,24.63,24.48,24.6,299297.0,22.2194,22.3464,22.2103,22.3192,299297.0
2019-01-30 14:20:00,24.6,24.72,24.58,24.6,439947.0,22.3192,22.428,22.301,22.3192,439947.0
2019-01-30 14:30:00,24.6,24.64,24.51,24.58,390840.0,22.3192,22.3554,22.2375,22.301,390840.0
2019-01-30 14:40:00,24.58,24.64,24.54,24.59,332409.0,22.301,22.3554,22.2647,22.3101,332409.0
2019-01-30 14:50:00,24.59,24.64,24.55,24.61,277053.0,22.3101,22.3554,22.2738,22.3282,277053.0
2019-01-30 15:00:00,24.6,24.63,24.56,24.56,258549.0,22.3192,22.3464,22.2829,22.2829,258549.0
2019-01-30 15:10:00,24.57,24.58,24.49,24.55,287527.0,22.2919,22.301,22.2194,22.2738,287527.0
2019-01-30 15:20:00,24.55,24.57,24.46,24.49,417605.0,22.2738,22.2919,22.1921,22.2194,417605.0
2019-01-30 15:30:00,24.5,24.55,24.48,24.54,433214.0,22.2284,22.2738,22.2103,22.2647,433214.0
2019-01-30 15:40:00,24.53,24.55,24.48,24.54,540276.0,22.2556,22.2738,22.2103,22.2647,540276.0
2019-01-30 15:50:00,24.54,24.65,24.49,24.63,1679666.0,22.2647,22.3645,22.2194,22.3464,1679666.0
2019-01-31 09:30:00,24.5,25.45,24.47,25.1,3206022.0,22.2284,23.0903,22.2012,22.7728,3206022.0
2019-01-31 09:40:00,25.09,25.23,24.79,24.92,1085888.0,22.7637,22.8907,22.4915,22.6095,1085888.0
2019-01-31 09:50:00,24.92,25.17,24.92,25.12,727776.0,22.6095,22.8363,22.6095,22.7909,727776.0
2019-01-31 10:00:00,25.12,25.16,25.05,25.14,492986.0,22.7909,22.8272,22.7274,22.8091,492986.0
2019-01-31 10:10:00,25.14,25.24,25.12,25.2,588908.0,22.8091,22.8998,22.7909,22.8635,588908.0
2019-01-31 10:20:00,25.19,25.38,25.11,25.14,702410.0,22.8545,23.0268,22.7819,22.8091,702410.0
2019-01-31 10:30:00,25.14,25.18,25.02,25.12,445029.0,22.8091,22.8454,22.7002,22.7909,445029.0
2019-01-31 10:40:00,25.13,25.25,25.08,25.09,359289.0,22.8,22.9089,22.7547,22.7637,359289.0
2019-01-31 10:50:00,25.1,25.12,24.91,24.94,519667.0,22.7728,22.7909,22.6004,22.6276,519667.0
2019-01-31 11:00:00,24.94,24.99,24.82,24.87,398514.0,22.6276,22.673,22.5188,22.5641,398514.0
2019-01-31 11:10:00,24.88,24.89,24.59,24.62,656617.0,22.5732,22.5823,22.3101,22.3373,656617.0
2019-01-31 11:20:00,24.62,24.69,24.53,24.58,648106.0,22.3373,22.4008,22.2556,22.301,648106.0
2019-01-31 11:30:00,24.58,24.7,24.55,24.69,320924.0,22.301,22.4099,22.2738,22.4008,320924.0
2019-01-31 11:40:00,24.7,24.79,24.68,24.76,277777.0,22.4099,22.4915,22.3917,22.4643,277777.0
2019-01-31 11:50:00,24.76,24.78,24.63,24.64,298537.0,22.4643,22.4825,22.3464,22.3554,298537.0
2019-01-31 12:00:00,24.64,24.78,24.58,24.71,406604.0,22.3554,22.4825,22.301,22.419,406604.0
2019-01-31 12:10:00,24.71,24.86,24.71,24.8,349127.0,22.419,22.555,22.419,22.5006,349127.0
2019-01-31 12:20:00,24.8,24.87,24.77,24.79,226084.0,22.5006,22.5641,22.4734,22.4915,226084.0
2019-01-31 12:30:00,24.8,24.81,24.75,24.79,132270.0,22.5006,22.5097,22.4552,22.4915,132270.0
2019-01-31 12:40:00,24.79,24.84,24.75,24.8,180642.0,22.4915,22.5369,22.4552,22.5006,180642.0
2019-01-31 12:50:00,24.8,24.96,24.79,24.94,209210.0,22.5006,22.6458,22.4915,22.6276,209210.0
2019-01-31 13:00:00,24.94,25.03,24.92,25.0,238332.0,22.6276,22.7093,22.6095,22.6821,238332.0
2019-01-31 13:10:00,25.01,25.01,24.83,24.86,173605.0,22.6911,22.6911,22.5278,22.555,173605.0
2019-01-31 13:20:00,24.86,24.91,24.83,24.85,353342.0,22.555,22.6004,22.5278,22.546,353342.0
2019-01-31 13:30:00,24.85,24.86,24.7,24.75,215180.0,22.546,22.555,22.4099,22.4552,215180.0
2019-01-31 13:40:00,24.76,24.8,24.73,24.78,165151.0,22.4643,22.5006,22.4371,22.4825,165151.0
2019-01-31 13:50:00,24.79,24.84,24.78,24.82,97140.0,22.4915,22.5369,22.4825,22.5188,97140.0
2019-01-31 14:00:00,24.82,24.86,24.76,24.82,156480.0,22.5188,22.555,22.4643,22.5188,156480.0
2019-01-31 14:10:00,24.81,24.83,24.73,24.75,303258.0,22.5097,22.5278,22.4371,22.4552,303258.0
2019-01-31 14:20:00,24.76,24.79,24.75,24.78,121274.0,22.4643,22.4915,22.4552,22.4825,121274.0
2019-01-31 14:30:00,24.78,24.8,24.75,24.78,103615.0,22.4825,22.5006,22.4552,22.4825,103615.0
2019-01-31 14:40:00,24.79,24.79,24.73,24.75,86756.0,22.4915,22.4915,22.4371,22.4552,86756.0
2019-01-31 14:50:00,24.75,24.79,24.73,24.78,131423.0,22.4552,22.4915,22.4371,22.4825,131423.0
2019-01-31 15:00:00,24.78,24.79,24.73,24.73,151008.0,22.4825,22.4915,22.4371,22.4371,151008.0
2019-01-31 15:10:00,24.73,24.74,24.65,24.68,183826.0,22.4371,22.4462,22.3645,22.3917,183826.0
2019-01-31 15:20:00,24.68,24.7,24.66,24.69,116984.0,22.3917,22.4099,22.3736,22.4008,116984.0
2019-01-31 15:30:00,24.7,24.8,24.69,24.8,324589.0,22.4099,22.5006,22.4008,22.5006,324589.0
2019-01-31 15:40:00,24.8,24.8,24.73,24.75,335823.0,22.5006,22.5006,22.4371,22.4552,335823.0
2019-01-31 15:50:00,24.76,24.89,24.75,24.84,1387121.0,22.4643,22.5823,22.4552,22.5369,1387121.0
2019-02-01 09:30:00,24.74,25.31,24.73,24.98,1232350.0,22.4462,22.9633,22.4371,22.6639,1232350.0
2019-02-01 09:40:00,24.98,25.02,24.57,24.58,675070.0,22.6639,22.7002,22.2919,22.301,675070.0
2019-02-01 09:50:00,24.58,24.63,24.44,24.44,624540.0,22.301,22.3464,22.174,22.174,624540.0
2019-02-01 10:00:00,24.45,24.6,24.41,24.51,524389.0,22.1831,22.3192,22.1468,22.2375,524389.0
2019-02-01 10:10:00,24.51,24.6,24.47,24.47,316882.0,22.2375,22.3192,22.2012,22.2012,316882.0
2019-02-01 10:20:00,24.47,24.62,24.47,24.53,223384.0,22.2012,22.3373,22.2012,22.2556,223384.0
2019-02-01 10:30:00,24.54,24.56,24.52,24.54,267496.0,22.2647,22.2829,22.2466,22.2647,267496.0
2019-02-01 10:40:00,24.54,24.57,24.49,24.51,170077.0,22.2647,22.2919,22.2194,22.2375,170077.0
2019-02-01 10:50:00,24.52,24.54,24.35,24.36,293823.0,22.2466,22.2647,22.0923,22.1014,293823.0
2019-02-01 11:00:00,24.37,24.45,24.31,24.43,224408.0,22.1105,22.1831,22.056,22.1649,224408.0
2019-02-01 11:10:00,24.43,24.48,24.4,24.42,150184.0,22.1649,22.2103,22.1377,22.1558,150184.0
2019-02-01 11:20:00,24.42,24.53,24.4,24.52,202819.0,22.1558,22.2556,22.1377,22.2466,202819.0
2019-02-01 11:30:00,24.53,24.59,24.5,24.55,98883.0,22.2556,22.3101,22.2284,22.2738,98883.0
2019-02-01 11:40:00,24.55,24.71,24.54,24.58,339766.0,22.2738,22.419,22.2647,22.301,339766.0
2019-02-01 11:50:00,24.59,24.6,24.5,24.52,161486.0,22.3101,22.3192,22.2284,22.2466,161486.0
2019-02-01 12:00:00,24.51,24.6,24.51,24.55,104025.0,22.2375,22.3192,22.2375,22.2738,104025.0
2019-02-01 12:10:00,24.55,24.62,24.54,24.62,80593.0,22.2738,22.3373,22.2647,22.3373,80593.0
2019-02-01 12:20:00,24.62,24.65,24.57,24.64,115151.0,22.3373,22.3645,22.2919,22.3554,115151.0
2019-02-01 12:30:00,24.63,24.64,24.57,24.57,109574.0,22.3464,22.3554,22.2919,22.2919,109574.0
2019-02-01 12:40:00,24.56,24.62,24.53,24.62,133164.0,22.2829,22.3373,22.2556,22.3373,133164.0
2019-02-01 12:50:00,24.61,24.63,24.56,24.59,154108.0,22.3282,22.3464,22.2829,22.3101,154108.0
2019-02-01 13:00:00,24.59,24.6,24.49,24.51,127058.0,22.3101,22.3192,22.2194,22.2375,127058.0
2019-02-01 13:10:00,24.52,24.53,24.47,24.49,136007.0,22.2466,22.2556,22.2012,22.2194,136007.0
2019-02-01 13:20:00,24.49,24.51,24.47,24.51,108766.0,22.2194,22.2375,22.2012,22.2375,108766.0
2019-02-01 13:30:00,24.5,24.57,24.49,24.55,131017.0,22.2284,22.2919,22.2194,22.2738,131017.0
2019-02-01 13:40:00,24.54,24.62,24.54,24.62,133366.0,22.2647,22.3373,22.2647,22.3373,133366.0
2019-02-01 13:50:00,24.62,24.73,24.62,24.73,197583.0,22.3373,22.4371,22.3373,22.4371,197583.0
2019-02-01 14:00:00,24.73,24.73,24.64,24.71,200251.0,22.4371,22.4371,22.3554,22.419,200251.0
2019-02-01 14:10:00,24.72,24.73,24.66,24.66,168013.0,22.428,22.4371,22.3736,22.3736,168013.0
2019-02-01 14:20:00,24.67,24.74,24.67,24.74,135016.0,22.3827,22.4462,22.3827,22.4462,135016.0
2019-02-01 14:30:00,24.73,24.75,24.7,24.73,94734.0,22.4371,22.4552,22.4099,22.4371,94734.0
2019-02-01 14:40:00,24.73,24.74,24.68,24.71,62602.0,22.4371,22.4462,22.3917,22.419,62602.0
2019-02-01 14:50:00,24.71,24.72,24.65,24.67,106388.0,22.419,22.428,22.3645,22.3827,106388.0
2019-02-01 15:00:00,24.67,24.7,24.66,24.69,46346.0,22.3827,22.4099,22.3736,22.4008,46346.0
2019-02-01 15:10:00,24.69,24.71,24.67,24.68,150715.0,22.4008,22.419,22.3827,22.3917,150715.0
2019-02-01 15:20:00,24.68,24.7,24.64,24.67,131705.0,22.3917,22.4099,22.3554,22.3827,131705.0
2019-02-01 15:30:00,24.67,24.71,24.63,24.64,239457.0,22.3827,22.419,22.3464,22.3554,239457.0
2019-02-01 15:40:00,24.63,24.71,24.62,24.7,301649.0,22.3464,22.419,22.3373,22.4099,301649.0
2019-02-01 15:50:00,24.69,24.7,24.62,24.64,835916.0,22.4008,22.4099,22.3373,22.3554,835916.0
2019-02-04 09:30:00,24.5,24.54,24.16,24.17,638427.0,22.2284,22.2647,21.92,21.929,638427.0
2019-02-04 09:40:00,24.17,24.4,24.16,24.36,260180.0,21.929,22.1377,21.92,22.1014,260180.0
2019-02-04 09:50:00,24.36,24.49,24.33,24.35,299884.0,22.1014,22.2194,22.0742,22.0923,299884.0
2019-02-04 10:00:00,24.34,24.35,24.24,24.27,334448.0,22.0833,22.0923,21.9925,22.0198,334448.0
2019-02-04 10:10:00,24.27,24.38,24.25,24.31,135815.0,22.0198,22.1196,22.0016,22.056,135815.0
2019-02-04 10:20:00,24.3,24.36,24.27,24.33,187638.0,22.047,22.1014,22.0198,22.0742,187638.0
2019-02-04 10:30:00,24.33,24.46,24.33,24.41,175635.0,22.0742,22.1921,22.0742,22.1468,175635.0
2019-02-04 10:40:00,24.4,24.45,24.38,24.38,123868.0,22.1377,22.1831,22.1196,22.1196,123868.0
2019-02-04 10:50:00,24.37,24.4,24.32,24.37,93734.0,22.1105,22.1377,22.0651,22.1105,93734.0
2019-02-04 11:00:00,24.37,24.49,24.37,24.49,169241.0,22.1105,22.2194,22.1105,22.2194,169241.0
2019-02-04 11:10:00,24.49,24.54,24.45,24.45,235956.0,22.2194,22.2647,22.1831,22.1831,235956.0
2019-02-04 11:20:00,24.46,24.46,24.35,24.37,131409.0,22.1921,22.1921,22.0923,22.1105,131409.0
2019-02-04 11:30:00,24.38,24.39,24.32,24.36,139628.0,22.1196,22.1286,22.0651,22.1014,139628.0
2019-02-04 11:40:00,24.38,24.4,24.34,24.35,89122.0,22.1196,22.1377,22.0833,22.0923,89122.0
2019-02-04 11:50:00,24.36,24.36,24.3,24.33,150294.0,22.1014,22.1014,22.047,22.0742,150294.0
2019-02-04 12:00:00,24.34,24.37,24.32,24.35,62475.0,22.0833,22.1105,22.0651,22.0923,62475.0
2019-02-04 12:10:00,24.36,24.4,24.34,24.39,68855.0,22.1014,22.1377,22.0833,22.1286,68855.0
2019-02-04 12:20:00,24.39,24.42,24.37,24.39,55165.0,22.1286,22.1558,22.1105,22.1286,55165.0
2019-02-04 12:30:00,24.39,24.45,24.37,24.42,101324.0,22.1286,22.1831,22.1105,22.1558,101324.0
2019-02-04 12:40:00,24.42,24.48,24.41,24.45,131157.0,22.1558,22.2103,22.1468,22.1831,131157.0
2019-02-04 12:50:00,24.45,24.48,24.42,24.42,50659.0,22.1831,22.2103,22.1558,22.1558,50659.0
2019-02-04 13:00:00,24.43,24.43,24.36,24.37,113756.0,22.1649,22.1649,22.1014,22.1105,113756.0
2019-02-04 13:10:00,24.38,24.38,24.33,24.35,78848.0,22.1196,22.1196,22.0742,22.0923,78848.0
2019-02-04 13:20:00,24.35,24.36,24.26,24.26,103604.0,22.0923,22.1014,22.0107,22.0107,103604.0
2019-02-04 13:30:00,24.26,24.33,24.25,24.32,89388.0,22.0107,22.0742,22.0016,22.0651,89388.0
2019-02-04 13:40:00,24.32,24.34,24.3,24.33,64439.0,22.0651,22.0833,22.047,22.0742,64439.0
2019-02-04 13:50:00,24.32,24.35,24.31,24.34,73218.0,22.0651,22.0923,22.056,22.0833,73218.0
2019-02-04 14:00:00,24.35,24.36,24.33,24.36,58513.0,22.0923,22.1014,22.0742,22.1014,58513.0
2019-02-04 14:10:00,24.36,24.36,24.3,24.3,187068.0,22.1014,22.1014,22.047,22.047,187068.0
2019-02-04 14:20:00,24.3,24.32,24.3,24.31,41169.0,22.047,22.0651,22.047,22.056,41169.0
2019-02-04 14:30:00,24.32,24.34,24.28,24.3,121358.0,22.0651,22.0833,22.0288,22.047,121358.0
2019-02-04 14:40:00,24.3,24.33,24.25,24.3,136664.0,22.047,22.0742,22.0016,22.047,136664.0
2019-02-04 14:50:00,24.3,24.37,24.29,24.36,85817.0,22.047,22.1105,22.0379,22.1014,85817.0
2019-02-04 15:00:00,24.35,24.36,24.3,24.31,77075.0,22.0923,22.1014,22.047,22.056,77075.0
2019-02-04 15:10:00,24.31,24.38,24.31,24.37,104996.0,22.056,22.1196,22.056,22.1105,104996.0
2019-02-04 15:20:00,24.37,24.38,24.34,24.36,118857.0,22.1105,22.1196,22.0833,22.1014,118857.0
2019-02-04 15:30:00,24.36,24.4,24.34,24.37,238998.0,22.1014,22.1377,22.0833,22.1105,238998.0
2019-02-04 15:40:00,24.37,24.38,24.31,24.33,247458.0,22.1105,22.1196,22.056,22.0742,247458.0
2019-02-04 15:50:00,24.33,24.34,24.22,24.3,1452842.0,22.0742,22.0833,21.9744,22.047,1452842.0
2019-02-05 09:30:00,24.45,25.01,24.41,24.98,712488.0,22.1831,22.6911,22.1468,22.6639,712488.0
2019-02-05 09:40:00,24.99,25.09,24.88,25.02,486391.0,22.673,22.7637,22.5732,22.7002,486391.0
2019-02-05 09:50:00,25.03,25.09,24.97,25.02,327924.0,22.7093,22.7637,22.6548,22.7002,327924.0
2019-02-05 10:00:00,25.02,25.15,25.0,25.13,536454.0,22.7002,22.8182,22.6821,22.8,536454.0
2019-02-05 10:10:00,25.13,25.45,25.1,25.44,1149503.0,22.8,23.0903,22.7728,23.0813,1149503.0
2019-02-05 10:20:00,25.45,25.55,25.42,25.55,715022.0,23.0903,23.1811,23.0631,23.1811,715022.0
2019-02-05 10:30:00,25.55,25.79,25.54,25.79,910161.0,23.1811,23.3988,23.172,23.3988,910161.0
2019-02-05 10:40:00,25.79,25.97,25.78,25.83,1340183.0,23.3988,23.5621,23.3897,23.4351,1340183.0
2019-02-05 10:50:00,25.83,25.98,25.81,25.85,660703.0,23.4351,23.5712,23.417,23.4533,660703.0
2019-02-05 11:00:00,25.86,25.91,25.67,25.68,734298.0,23.4623,23.5077,23.2899,23.299,734298.0
2019-02-05 11:10:00,25.69,25.89,25.62,25.63,732535.0,23.3081,23.4895,23.2446,23.2537,732535.0
2019-02-05 11:20:00,25.62,25.69,25.52,25.55,453513.0,23.2446,23.3081,23.1539,23.1811,453513.0
2019-02-05 11:30:00,25.55,25.74,25.54,25.67,419426.0,23.1811,23.3535,23.172,23.2899,419426.0
2019-02-05 11:40:00,25.67,25.77,25.62,25.67,395749.0,23.2899,23.3807,23.2446,23.2899,395749.0
2019-02-05 11:50:00,25.67,25.67,25.59,25.63,184074.0,23.2899,23.2899,23.2174,23.2537,184074.0
2019-02-05 12:00:00,25.63,25.69,25.62,25.67,185421.0,23.2537,23.3081,23.2446,23.2899,185421.0
2019-02-05 12:10:00,25.66,25.72,25.63,25.65,177609.0,23.2809,23.3353,23.2537,23.2718,177609.0
2019-02-05 12:20:00,25.66,25.66,25.55,25.62,245213.0,23.2809,23.2809,23.1811,23.2446,245213.0
2019-02-05 12:30:00,25.61,25.64,25.56,25.57,151499.0,23.2355,23.2627,23.1901,23.1992,151499.0
2019-02-05 12:40:00,25.57,25.6,25.48,25.48,160654.0,23.1992,23.2264,23.1176,23.1176,160654.0
2019-02-05 12:50:00,25.48,25.49,25.28,25.3,548432.0,23.1176,23.1266,22.9361,22.9543,548432.0
2019-02-05 13:00:00,25.3,25.34,25.29,25.32,265348.0,22.9543,22.9905,22.9452,22.9724,265348.0
2019-02-05 13:10:00,25.32,25.37,25.3,25.31,113428.0,22.9724,23.0178,22.9543,22.9633,113428.0
2019-02-05 13:20:00,25.31,25.32,25.3,25.3,144669.0,22.9633,22.9724,22.9543,22.9543,144669.0
2019-02-05 13:30:00,25.3,25.31,25.25,25.3,163296.0,22.9543,22.9633,22.9089,22.9543,163296.0
2019-02-05 13:40:00,25.3,25.35,25.27,25.35,138034.0,22.9543,22.9996,22.927,22.9996,138034.0
2019-02-05 13:50:00,25.35,25.36,25.28,25.3,215508.0,22.9996,23.0087,22.9361,22.9543,215508.0
2019-02-05 14:00:00,25.3,25.37,25.28,25.37,103390.0,22.9543,23.0178,22.9361,23.0178,103390.0
2019-02-05 14:10:00,25.36,25.37,25.3,25.3,147679.0,23.0087,23.0178,22.9543,22.9543,147679.0
2019-02-05 14:20:00,25.3,25.3,25.27,25.28,95039.0,22.9543,22.9543,22.927,22.9361,95039.0
2019-02-05 14:30:00,25.28,25.3,25.25,25.25,98251.0,22.9361,22.9543,22.9089,22.9089,98251.0
2019-02-05 14:40:00,25.25,25.32,25.22,25.3,120386.0,22.9089,22.9724,22.8817,22.9543,120386.0
2019-02-05 14:50:00,25.3,25.33,25.3,25.31,121167.0,22.9543,22.9815,22.9543,22.9633,121167.0
2019-02-05 15:00:00,25.31,25.32,25.26,25.28,123458.0,22.9633,22.9724,22.918,22.9361,123458.0
2019-02-05 15:10:00,25.27,25.27,25.23,25.25,68780.0,22.927,22.927,22.8907,22.9089,68780.0
2019-02-05 15:20:00,25.24,25.32,25.23,25.31,159073.0,22.8998,22.9724,22.8907,22.9633,159073.0
2019-02-05 15:30:00,25.32,25.34,25.3,25.32,172278.0,22.9724,22.9905,22.9543,22.9724,172278.0
2019-02-05 15:40:00,25.32,25.36,25.31,25.33,316713.0,22.9724,23.0087,22.9633,22.9815,316713.0
2019-02-05 15:50:00,25.33,25.42,25.31,25.42,1042467.0,22.9815,23.0631,22.9633,23.0631,1042467.0
2019-02-06 09:30:00,25.47,25.72,25.4,25.46,777312.0,23.1085,23.3353,23.045,23.0994,777312.0
2019-02-06 09:40:00,25.46,25.49,25.3,25.39,522623.0,23.0994,23.1266,22.9543,23.0359,522623.0
2019-02-06 09:50:00,25.38,25.42,25.28,25.41,412151.0,23.0268,23.0631,22.9361,23.0541,412151.0
2019-02-06 10:00:00,25.4,25.4,25.13,25.14,570462.0,23.045,23.045,22.8,22.8091,570462.0
2019-02-06 10:10:00,25.14,25.17,24.96,25.08,684867.0,22.8091,22.8363,22.6458,22.7547,684867.0
2019-02-06 10:20:00,25.09,25.19,25.01,25.16,455250.0,22.7637,22.8545,22.6911,22.8272,455250.0
2019-02-06 10:30:00,25.16,25.28,25.14,25.24,298228.0,22.8272,22.9361,22.8091,22.8998,298228.0
2019-02-06 10:40:00,25.24,25.39,25.24,25.36,156973.0,22.8998,23.0359,22.8998,23.0087,156973.0
2019-02-06 10:50:00,25.35,25.37,25.27,25.32,150171.0,22.9996,23.0178,22.927,22.9724,150171.0
2019-02-06 11:00:00,25.32,25.35,25.29,25.32,129680.0,22.9724,22.9996,22.9452,22.9724,129680.0
2019-02-06 11:10:00,25.31,25.31,25.23,25.29,135910.0,22.9633,22.9633,22.8907,22.9452,135910.0
2019-02-06 11:20:00,25.29,25.35,25.24,25.28,177020.0,22.9452,22.9996,22.8998,22.9361,177020.0
2019-02-06 11:30:00,25.29,25.4,25.27,25.38,184164.0,22.9452,23.045,22.927,23.0268,184164.0
2019-02-06 11:40:00,25.39,25.41,25.33,25.37,146489.0,23.0359,23.0541,22.9815,23.0178,146489.0
2019-02-06 11:50:00,25.38,25.39,25.27,25.31,94566.0,23.0268,23.0359,22.927,22.9633,94566.0
2019-02-06 12:00:00,25.3,25.4,25.27,25.33,206138.0,22.9543,23.045,22.927,22.9815,206138.0
2019-02-06 12:10:00,25.33,25.35,25.28,25.33,80453.0,22.9815,22.9996,22.9361,22.9815,80453.0
2019-02-06 12:20:00,25.33,25.35,25.29,25.3,78997.0,22.9815,22.9996,22.9452,22.9543,78997.0
2019-02-06 12:30:00,25.3,25.39,25.3,25.38,79643.0,22.9543,23.0359,22.9543,23.0268,79643.0
2019-02-06 12:40:00,25.38,25.38,25.31,25.32,77661.0,23.0268,23.0268,22.9633,22.9724,77661.0
2019-02-06 12:50:00,25.33,25.41,25.33,25.4,69189.0,22.9815,23.0541,22.9815,23.045,69189.0
2019-02-06 13:00:00,25.4,25.41,25.37,25.39,84521.0,23.045,23.0541,23.0178,23.0359,84521.0
2019-02-06 13:10:00,25.39,25.39,25.32,25.36,142626.0,23.0359,23.0359,22.9724,23.0087,142626.0
2019-02-06 13:20:00,25.36,25.37,25.28,25.32,103139.0,23.0087,23.0178,22.9361,22.9724,103139.0
2019-02-06 13:30:00,25.32,25.34,25.3,25.3,85084.0,22.9724,22.9905,22.9543,22.9543,85084.0
2019-02-06 13:40:00,25.3,25.31,25.24,25.25,83329.0,22.9543,22.9633,22.8998,22.9089,83329.0
2019-02-06 13:50:00,25.25,25.25,25.2,25.23,75015.0,22.9089,22.9089,22.8635,22.8907,75015.0
2019-02-06 14:00:00,25.23,25.24,25.19,25.22,86472.0,22.8907,22.8998,22.8545,22.8817,86472.0
2019-02-06 14:10:00,25.22,25.25,25.2,25.24,69345.0,22.8817,22.9089,22.8635,22.8998,69345.0
2019-02-06 14:20:00,25.24,25.27,25.22,25.25,111487.0,22.8998,22.927,22.8817,22.9089,111487.0
2019-02-06 14:30:00,25.24,25.24,25.16,25.17,97164.0,22.8998,22.8998,22.8272,22.8363,97164.0
2019-02-06 14:40:00,25.18,25.23,25.17,25.21,179121.0,22.8454,22.8907,22.8363,22.8726,179121.0
2019-02-06 14:50:00,25.22,25.27,25.21,25.26,52476.0,22.8817,22.927,22.8726,22.918,52476.0
2019-02-06 15:00:00,25.26,25.28,25.22,25.25,52049.0,22.918,22.9361,22.8817,22.9089,52049.0
2019-02-06 15:10:00,25.25,25.25,25.21,25.23,88422.0,22.9089,22.9089,22.8726,22.8907,88422.0
2019-02-06 15:20:00,25.23,25.24,25.17,25.19,131168.0,22.8907,22.8998,22.8363,22.8545,131168.0
2019-02-06 15:30:00,25.19,25.2,25.15,25.17,98911.0,22.8545,22.8635,22.8182,22.8363,98911.0
2019-02-06 15:40:00,25.18,25.21,25.16,25.2,194436.0,22.8454,22.8726,22.8272,22.8635,194436.0
2019-02-06 15:50:00,25.2,25.22,25.1,25.12,733153.0,22.8635,22.8817,22.7728,22.7909,733153.0
2019-02-07 09:30:00,24.77,24.93,24.54,24.65,596822.0,22.4734,22.6186,22.2647,22.3645,596822.0
2019-02-07 09:40:00,24.64,24.67,24.53,24.61,417033.0,22.3554,22.3827,22.2556,22.3282,417033.0
2019-02-07 09:50:00,24.6,24.84,24.59,24.84,224561.0,22.3192,22.5369,22.3101,22.5369,224561.0
2019-02-07 10:00:00,24.84,24.88,24.74,24.85,183989.0,22.5369,22.5732,22.4462,22.546,183989.0
2019-02-07 10:10:00,24.86,24.9,24.8,24.84,177433.0,22.555,22.5913,22.5006,22.5369,177433.0
2019-02-07 10:20:00,24.83,24.87,24.79,24.85,115195.0,22.5278,22.5641,22.4915,22.546,115195.0
2019-02-07 10:30:00,24.86,24.92,24.81,24.81,135684.0,22.555,22.6095,22.5097,22.5097,135684.0
2019-02-07 10:40:00,24.81,24.86,24.75,24.75,336693.0,22.5097,22.555,22.4552,22.4552,336693.0
2019-02-07 10:50:00,24.74,24.74,24.36,24.38,738984.0,22.4462,22.4462,22.1014,22.1196,738984.0
2019-02-07 11:00:00,24.38,24.42,24.24,24.33,572537.0,22.1196,22.1558,21.9925,22.0742,572537.0
2019-02-07 11:10:00,24.32,24.37,24.3,24.33,280500.0,22.0651,22.1105,22.047,22.0742,280500.0
2019-02-07 11:20:00,24.34,24.34,24.14,24.2,615945.0,22.0833,22.0833,21.9018,21.9562,615945.0
2019-02-07 11:30:00,24.19,24.2,23.86,23.99,1177841.0,21.9472,21.9562,21.6478,21.7657,1177841.0
2019-02-07 11:40:00,24.0,24.11,23.97,24.0,605609.0,21.7748,21.8746,21.7476,21.7748,605609.0
2019-02-07 11:50:00,24.01,24.02,23.71,23.71,778671.0,21.7839,21.7929,21.5117,21.5117,778671.0
2019-02-07 12:00:00,23.71,23.75,23.52,23.68,1113831.0,21.5117,21.548,21.3393,21.4845,1113831.0
2019-02-07 12:10:00,23.69,23.86,23.64,23.86,338152.0,21.4935,21.6478,21.4482,21.6478,338152.0
2019-02-07 12:20:00,23.86,23.93,23.82,23.84,207973.0,21.6478,21.7113,21.6115,21.6296,207973.0
2019-02-07 12:30:00,23.85,23.86,23.77,23.85,206313.0,21.6387,21.6478,21.5661,21.6387,206313.0
2019-02-07 12:40:00,23.85,23.85,23.71,23.78,289164.0,21.6387,21.6387,21.5117,21.5752,289164.0
2019-02-07 12:50:00,23.78,23.78,23.66,23.67,289918.0,21.5752,21.5752,21.4663,21.4754,289918.0
2019-02-07 13:00:00,23.67,23.87,23.66,23.85,218125.0,21.4754,21.6568,21.4663,21.6387,218125.0
2019-02-07 13:10:00,23.85,23.88,23.8,23.8,118589.0,21.6387,21.6659,21.5933,21.5933,118589.0
2019-02-07 13:20:00,23.81,23.88,23.81,23.87,84669.0,21.6024,21.6659,21.6024,21.6568,84669.0
2019-02-07 13:30:00,23.86,23.98,23.86,23.89,171509.0,21.6478,21.7566,21.6478,21.675,171509.0
2019-02-07 13:40:00,23.9,23.9,23.8,23.81,160624.0,21.6841,21.6841,21.5933,21.6024,160624.0
2019-02-07 13:50:00,23.81,23.86,23.78,23.83,135219.0,21.6024,21.6478,21.5752,21.6205,135219.0
2019-02-07 14:00:00,23.82,23.83,23.76,23.82,235504.0,21.6115,21.6205,21.557,21.6115,235504.0
2019-02-07 14:10:00,23.82,23.83,23.74,23.77,106307.0,21.6115,21.6205,21.5389,21.5661,106307.0
2019-02-07 14:20:00,23.77,23.9,23.76,23.88,138430.0,21.5661,21.6841,21.557,21.6659,138430.0
2019-02-07 14:30:00,23.88,23.91,23.83,23.84,101781.0,21.6659,21.6931,21.6205,21.6296,101781.0
2019-02-07 14:40:00,23.83,23.86,23.82,23.83,104723.0,21.6205,21.6478,21.6115,21.6205,104723.0
2019-02-07 14:50:00,23.83,23.85,23.8,23.81,79850.0,21.6205,21.6387,21.5933,21.6024,79850.0
2019-02-07 15:00:00,23.82,23.85,23.76,23.79,185814.0,21.6115,21.6387,21.557,21.5843,185814.0
2019-02-07 15:10:00,23.79,23.83,23.78,23.81,127993.0,21.5843,21.6205,21.5752,21.6024,127993.0
2019-02-07 15:20:00,23.81,23.84,23.81,23.82,136273.0,21.6024,21.6296,21.6024,21.6115,136273.0
2019-02-07 15:30:00,23.83,23.86,23.81,23.84,229548.0,21.6205,21.6478,21.6024,21.6296,229548.0
2019-02-07 15:40:00,23.84,23.92,23.83,23.89,520029.0,21.6296,21.7022,21.6205,21.675,520029.0
2019-02-07 15:50:00,23.9,23.98,23.89,23.98,831510.0,21.6841,21.7566,21.675,21.7566,831510.0
2019-02-08 09:30:00,23.65,24.16,23.6,24.14,671169.0,21.4572,21.92,21.4119,21.9018,671169.0
2019-02-08 09:40:00,24.14,24.28,24.05,24.05,633146.0,21.9018,22.0288,21.8201,21.8201,633146.0
2019-02-08 09:50:00,24.05,24.11,23.97,23.98,413963.0,21.8201,21.8746,21.7476,21.7566,413963.0
2019-02-08 10:00:00,23.97,24.1,23.87,24.03,294474.0,21.7476,21.8655,21.6568,21.802,294474.0
2019-02-08 10:10:00,24.0,24.01,23.73,23.74,267738.0,21.7748,21.7839,21.5298,21.5389,267738.0
2019-02-08 10:20:00,23.74,23.76,23.65,23.72,339648.0,21.5389,21.557,21.4572,21.5207,339648.0
2019-02-08 10:30:00,23.73,23.93,23.71,23.91,240435.0,21.5298,21.7113,21.5117,21.6931,240435.0
2019-02-08 10:40:00,23.91,24.03,23.9,23.91,233647.0,21.6931,21.802,21.6841,21.6931,233647.0
2019-02-08 10:50:00,23.91,23.95,23.81,23.85,113197.0,21.6931,21.7294,21.6024,21.6387,113197.0
2019-02-08 11:00:00,23.85,23.86,23.76,23.85,110206.0,21.6387,21.6478,21.557,21.6387,110206.0
2019-02-08 11:10:00,23.85,23.97,23.81,23.89,145622.0,21.6387,21.7476,21.6024,21.675,145622.0
2019-02-08 11:20:00,23.89,23.93,23.85,23.88,142204.0,21.675,21.7113,21.6387,21.6659,142204.0
2019-02-08 11:30:00,23.87,23.92,23.8,23.85,119741.0,21.6568,21.7022,21.5933,21.6387,119741.0
2019-02-08 11:40:00,23.84,23.9,23.77,23.81,130398.0,21.6296,21.6841,21.5661,21.6024,130398.0
2019-02-08 11:50:00,23.81,23.96,23.8,23.93,169626.0,21.6024,21.7385,21.5933,21.7113,169626.0
2019-02-08 12:00:00,23.92,23.95,23.78,23.8,154228.0,21.7022,21.7294,21.5752,21.5933,154228.0
2019-02-08 12:10:00,23.8,23.87,23.76,23.86,85467.0,21.5933,21.6568,21.557,21.6478,85467.0
2019-02-08 12:20:00,23.87,23.91,23.82,23.86,80049.0,21.6568,21.6931,21.6115,21.6478,80049.0
2019-02-08 12:30:00,23.87,23.92,23.87,23.89,64496.0,21.6568,21.7022,21.6568,21.675,64496.0
2019-02-08 12:40:00,23.88,24.0,23.87,24.0,112586.0,21.6659,21.7748,21.6568,21.7748,112586.0
2019-02-08 12:50:00,24.0,24.0,23.9,23.92,83208.0,21.7748,21.7748,21.6841,21.7022,83208.0
2019-02-08 13:00:00,23.91,23.97,23.9,23.96,72924.0,21.6931,21.7476,21.6841,21.7385,72924.0
2019-02-08 13:10:00,23.96,24.0,23.95,23.96,72030.0,21.7385,21.7748,21.7294,21.7385,72030.0
2019-02-08 13:20:00,23.97,23.98,23.93,23.95,80068.0,21.7476,21.7566,21.7113,21.7294,80068.0
2019-02-08 13:30:00,23.95,23.96,23.88,23.92,93982.0,21.7294,21.7385,21.6659,21.7022,93982.0
2019-02-08 13:40:00,23.92,23.97,23.91,23.96,64096.0,21.7022,21.7476,21.6931,21.7385,64096.0
2019-02-08 13:50:00,23.96,23.98,23.9,23.96,80707.0,21.7385,21.7566,21.6841,21.7385,80707.0
2019-02-08 14:00:00,23.97,24.08,23.96,24.08,131644.0,21.7476,21.8474,21.7385,21.8474,131644.0
2019-02-08 14:10:00,24.08,24.14,24.08,24.09,123150.0,21.8474,21.9018,21.8474,21.8564,123150.0
2019-02-08 14:20:00,24.09,24.1,24.04,24.08,64210.0,21.8564,21.8655,21.8111,21.8474,64210.0
2019-02-08 14:30:00,24.07,24.1,24.02,24.04,101474.0,21.8383,21.8655,21.7929,21.8111,101474.0
2019-02-08 14:40:00,24.04,24.08,24.01,24.04,55888.0,21.8111,21.8474,21.7839,21.8111,55888.0
2019-02-08 14:50:00,24.04,24.07,24.01,24.01,39915.0,21.8111,21.8383,21.7839,21.7839,39915.0
2019-02-08 15:00:00,24.0,24.03,23.94,23.94,127254.0,21.7748,21.802,21.7203,21.7203,127254.0
2019-02-08 15:10:00,23.94,24.05,23.94,24.04,157517.0,21.7203,21.8201,21.7203,21.8111,157517.0
2019-02-08 15:20:00,24.04,24.05,23.98,24.01,116478.0,21.8111,21.8201,21.7566,21.7839,116478.0
2019-02-08 15:30:00,24.01,24.02,23.96,24.0,147538.0,21.7839,21.7929,21.7385,21.7748,147538.0
2019-02-08 15:40:00,24.0,24.02,23.98,23.99,254995.0,21.7748,21.7929,21.7566,21.7657,254995.0
2019-02-08 15:50:00,23.99,24.0,23.94,23.99,583158.0,21.7657,21.7748,21.7203,21.7657,583158.0
2019-02-11 09:30:00,24.35,24.65,24.15,24.63,1359249.0,22.0923,22.3645,21.9109,22.3464,1359249.0
2019-02-11 09:40:00,24.64,24.64,24.25,24.39,668932.0,22.3554,22.3554,22.0016,22.1286,668932.0
2019-02-11 09:50:00,24.39,24.54,24.36,24.5,320335.0,22.1286,22.2647,22.1014,22.2284,320335.0
2019-02-11 10:00:00,24.5,24.73,24.5,24.69,592532.0,22.2284,22.4371,22.2284,22.4008,592532.0
2019-02-11 10:10:00,24.68,24.7,24.55,24.63,418057.0,22.3917,22.4099,22.2738,22.3464,418057.0
2019-02-11 10:20:00,24.64,24.64,24.48,24.55,421434.0,22.3554,22.3554,22.2103,22.2738,421434.0
2019-02-11 10:30:00,24.55,24.62,24.49,24.57,224234.0,22.2738,22.3373,22.2194,22.2919,224234.0
2019-02-11 10:40:00,24.58,24.65,24.53,24.64,215144.0,22.301,22.3645,22.2556,22.3554,215144.0
2019-02-11 10:50:00,24.64,24.69,24.58,24.61,240642.0,22.3554,22.4008,22.301,22.3282,240642.0
2019-02-11 11:00:00,24.62,24.62,24.49,24.51,195346.0,22.3373,22.3373,22.2194,22.2375,195346.0
2019-02-11 11:10:00,24.51,24.63,24.5,24.57,160474.0,22.2375,22.3464,22.2284,22.2919,160474.0
2019-02-11 11:20:00,24.57,24.63,24.57,24.58,109743.0,22.2919,22.3464,22.2919,22.301,109743.0
2019-02-11 11:30:00,24.57,24.57,24.47,24.5,152695.0,22.2919,22.2919,22.2012,22.2284,152695.0
2019-02-11 11:40:00,24.49,24.55,24.42,24.53,193895.0,22.2194,22.2738,22.1558,22.2556,193895.0
2019-02-11 11:50:00,24.52,24.55,24.47,24.54,70332.0,22.2466,22.2738,22.2012,22.2647,70332.0
2019-02-11 12:00:00,24.53,24.58,24.51,24.53,159097.0,22.2556,22.301,22.2375,22.2556,159097.0
2019-02-11 12:10:00,24.53,24.55,24.5,24.52,84316.0,22.2556,22.2738,22.2284,22.2466,84316.0
2019-02-11 12:20:00,24.52,24.58,24.49,24.55,67132.0,22.2466,22.301,22.2194,22.2738,67132.0
2019-02-11 12:30:00,24.56,24.6,24.53,24.53,68223.0,22.2829,22.3192,22.2556,22.2556,68223.0
2019-02-11 12:40:00,24.53,24.57,24.52,24.54,40670.0,22.2556,22.2919,22.2466,22.2647,40670.0
2019-02-11 12:50:00,24.55,24.55,24.49,24.51,67880.0,22.2738,22.2738,22.2194,22.2375,67880.0
2019-02-11 13:00:00,24.51,24.51,24.45,24.47,41286.0,22.2375,22.2375,22.1831,22.2012,41286.0
2019-02-11 13:10:00,24.47,24.47,24.41,24.46,101604.0,22.2012,22.2012,22.1468,22.1921,101604.0
2019-02-11 13:20:00,24.45,24.48,24.42,24.43,40086.0,22.1831,22.2103,22.1558,22.1649,40086.0
2019-02-11 13:30:00,24.43,24.46,24.41,24.45,44693.0,22.1649,22.1921,22.1468,22.1831,44693.0
2019-02-11 13:40:00,24.45,24.45,24.38,24.39,70003.0,22.1831,22.1831,22.1196,22.1286,70003.0
2019-02-11 13:50:00,24.39,24.43,24.38,24.43,38998.0,22.1286,22.1649,22.1196,22.1649,38998.0
2019-02-11 14:00:00,24.42,24.44,24.4,24.43,38736.0,22.1558,22.174,22.1377,22.1649,38736.0
2019-02-11 14:10:00,24.42,24.46,24.42,24.44,45150.0,22.1558,22.1921,22.1558,22.174,45150.0
2019-02-11 14:20:00,24.44,24.47,24.4,24.41,65597.0,22.174,22.2012,22.1377,22.1468,65597.0
2019-02-11 14:30:00,24.41,24.43,24.38,24.39,84372.0,22.1468,22.1649,22.1196,22.1286,84372.0
2019-02-11 14:40:00,24.4,24.47,24.32,24.35,107353.0,22.1377,22.2012,22.0651,22.0923,107353.0
2019-02-11 14:50:00,24.35,24.4,24.33,24.37,121335.0,22.0923,22.1377,22.0742,22.1105,121335.0
2019-02-11 15:00:00,24.36,24.42,24.36,24.38,223823.0,22.1014,22.1558,22.1014,22.1196,223823.0
2019-02-11 15:10:00,24.38,24.43,24.36,24.4,99986.0,22.1196,22.1649,22.1014,22.1377,99986.0
2019-02-11 15:20:00,24.4,24.41,24.36,24.38,71828.0,22.1377,22.1468,22.1014,22.1196,71828.0
2019-02-11 15:30:00,24.37,24.4,24.36,24.4,121296.0,22.1105,22.1377,22.1014,22.1377,121296.0
2019-02-11 15:40:00,24.4,24.4,24.34,24.35,149165.0,22.1377,22.1377,22.0833,22.0923,149165.0
2019-02-11 15:50:00,24.35,24.37,24.27,24.28,558670.0,22.0923,22.1105,22.0198,22.0288,558670.0
2019-02-12 09:30:00,24.67,25.1,24.57,25.0,961470.0,22.3827,22.7728,22.2919,22.6821,961470.0
2019-02-12 09:40:00,25.0,25.35,25.0,25.31,894232.0,22.6821,22.9996,22.6821,22.9633,894232.0
2019-02-12 09:50:00,25.3,25.33,25.17,25.2,487323.0,22.9543,22.9815,22.8363,22.8635,487323.0
2019-02-12 10:00:00,25.2,25.24,25.12,25.19,441556.0,22.8635,22.8998,22.7909,22.8545,441556.0
2019-02-12 10:10:00,25.2,25.2,25.05,25.07,305783.0,22.8635,22.8635,22.7274,22.7456,305783.0
2019-02-12 10:20:00,25.08,25.17,25.06,25.08,172022.0,22.7547,22.8363,22.7365,22.7547,172022.0
2019-02-12 10:30:00,25.09,25.16,25.04,25.11,200347.0,22.7637,22.8272,22.7184,22.7819,200347.0
2019-02-12 10:40:00,25.11,25.11,25.04,25.09,161614.0,22.7819,22.7819,22.7184,22.7637,161614.0
2019-02-12 10:50:00,25.1,25.2,25.08,25.17,221533.0,22.7728,22.8635,22.7547,22.8363,221533.0
2019-02-12 11:00:00,25.18,25.19,25.12,25.13,149711.0,22.8454,22.8545,22.7909,22.8,149711.0
2019-02-12 11:10:00,25.13,25.16,25.11,25.11,128429.0,22.8,22.8272,22.7819,22.7819,128429.0
2019-02-12 11:20:00,25.11,25.19,25.11,25.17,263868.0,22.7819,22.8545,22.7819,22.8363,263868.0
2019-02-12 11:30:00,25.17,25.22,25.14,25.19,165440.0,22.8363,22.8817,22.8091,22.8545,165440.0
2019-02-12 11:40:00,25.2,25.25,25.19,25.23,178778.0,22.8635,22.9089,22.8545,22.8907,178778.0
2019-02-12 11:50:00,25.23,25.26,25.14,25.16,175365.0,22.8907,22.918,22.8091,22.8272,175365.0
2019-02-12 12:00:00,25.16,25.16,25.06,25.06,148028.0,22.8272,22.8272,22.7365,22.7365,148028.0
2019-02-12 12:10:00,25.06,25.09,24.92,24.92,279797.0,22.7365,22.7637,22.6095,22.6095,279797.0
2019-02-12 12:20:00,24.92,24.98,24.84,24.86,310615.0,22.6095,22.6639,22.5369,22.555,310615.0
2019-02-12 12:30:00,24.86,24.95,24.85,24.92,88460.0,22.555,22.6367,22.546,22.6095,88460.0
2019-02-12 12:40:00,24.92,24.92,24.86,24.86,100740.0,22.6095,22.6095,22.555,22.555,100740.0
2019-02-12 12:50:00,24.86,24.89,24.83,24.85,97356.0,22.555,22.5823,22.5278,22.546,97356.0
2019-02-12 13:00:00,24.86,24.86,24.78,24.79,88585.0,22.555,22.555,22.4825,22.4915,88585.0
2019-02-12 13:10:00,24.79,24.81,24.75,24.8,119009.0,22.4915,22.5097,22.4552,22.5006,119009.0
2019-02-12 13:20:00,24.8,24.86,24.79,24.85,133632.0,22.5006,22.555,22.4915,22.546,133632.0
2019-02-12 13:30:00,24.85,24.96,24.84,24.88,146890.0,22.546,22.6458,22.5369,22.5732,146890.0
2019-02-12 13:40:00,24.89,24.89,24.81,24.83,108669.0,22.5823,22.5823,22.5097,22.5278,108669.0
2019-02-12 13:50:00,24.83,24.85,24.77,24.79,99229.0,22.5278,22.546,22.4734,22.4915,99229.0
2019-02-12 14:00:00,24.79,24.83,24.77,24.8,150865.0,22.4915,22.5278,22.4734,22.5006,150865.0
2019-02-12 14:10:00,24.8,24.85,24.78,24.84,91376.0,22.5006,22.546,22.4825,22.5369,91376.0
2019-02-12 14:20:00,24.84,24.86,24.83,24.84,66497.0,22.5369,22.555,22.5278,22.5369,66497.0
2019-02-12 14:30:00,24.84,24.86,24.77,24.79,117480.0,22.5369,22.555,22.4734,22.4915,117480.0
2019-02-12 14:40:00,24.8,24.84,24.78,24.82,69439.0,22.5006,22.5369,22.4825,22.5188,69439.0
2019-02-12 14:50:00,24.83,24.84,24.8,24.81,76059.0,22.5278,22.5369,22.5006,22.5097,76059.0
2019-02-12 15:00:00,24.8,24.81,24.77,24.79,150992.0,22.5006,22.5097,22.4734,22.4915,150992.0
2019-02-12 15:10:00,24.79,24.8,24.75,24.77,165528.0,22.4915,22.5006,22.4552,22.4734,165528.0
2019-02-12 15:20:00,24.77,24.77,24.7,24.73,204194.0,22.4734,22.4734,22.4099,22.4371,204194.0
2019-02-12 15:30:00,24.73,24.75,24.66,24.7,367346.0,22.4371,22.4552,22.3736,22.4099,367346.0
2019-02-12 15:40:00,24.7,24.7,24.66,24.67,287943.0,22.4099,22.4099,22.3736,22.3827,287943.0
2019-02-12 15:50:00,24.67,24.71,24.64,24.68,1124630.0,22.3827,22.419,22.3554,22.3917,1124630.0
2019-02-13 09:30:00,25.0,25.47,24.95,25.45,1223983.0,22.6821,23.1085,22.6367,23.0903,1223983.0
2019-02-13 09:40:00,25.45,25.56,25.35,25.35,1327588.0,23.0903,23.1901,22.9996,22.9996,1327588.0
2019-02-13 09:50:00,25.36,25.4,25.05,25.06,669881.0,23.0087,23.045,22.7274,22.7365,669881.0
2019-02-13 10:00:00,25.06,25.16,24.75,24.75,520468.0,22.7365,22.8272,22.4552,22.4552,520468.0
2019-02-13 10:10:00,24.76,24.82,24.49,24.63,1055114.0,22.4643,22.5188,22.2194,22.3464,1055114.0
2019-02-13 10:20:00,24.63,24.69,24.55,24.67,561235.0,22.3464,22.4008,22.2738,22.3827,561235.0
2019-02-13 10:30:00,24.67,24.77,24.62,24.68,349565.0,22.3827,22.4734,22.3373,22.3917,349565.0
2019-02-13 10:40:00,24.67,24.77,24.67,24.72,246429.0,22.3827,22.4734,22.3827,22.428,246429.0
2019-02-13 10:50:00,24.71,24.79,24.64,24.67,250532.0,22.419,22.4915,22.3554,22.3827,250532.0
2019-02-13 11:00:00,24.67,24.72,24.65,24.69,207643.0,22.3827,22.428,22.3645,22.4008,207643.0
2019-02-13 11:10:00,24.69,24.7,24.58,24.63,266336.0,22.4008,22.4099,22.301,22.3464,266336.0
2019-02-13 11:20:00,24.63,24.67,24.58,24.6,205986.0,22.3464,22.3827,22.301,22.3192,205986.0
2019-02-13 11:30:00,24.6,24.65,24.53,24.56,326664.0,22.3192,22.3645,22.2556,22.2829,326664.0
2019-02-13 11:40:00,24.57,24.64,24.54,24.61,272894.0,22.2919,22.3554,22.2647,22.3282,272894.0
2019-02-13 11:50:00,24.61,24.7,24.59,24.7,237616.0,22.3282,22.4099,22.3101,22.4099,237616.0
2019-02-13 12:00:00,24.7,24.74,24.68,24.71,121563.0,22.4099,22.4462,22.3917,22.419,121563.0
2019-02-13 12:10:00,24.71,24.73,24.68,24.69,103817.0,22.419,22.4371,22.3917,22.4008,103817.0
2019-02-13 12:20:00,24.69,24.7,24.65,24.7,115770.0,22.4008,22.4099,22.3645,22.4099,115770.0
2019-02-13 12:30:00,24.69,24.71,24.67,24.7,114243.0,22.4008,22.419,22.3827,22.4099,114243.0
2019-02-13 12:40:00,24.69,24.7,24.65,24.66,134866.0,22.4008,22.4099,22.3645,22.3736,134866.0
2019-02-13 12:50:00,24.65,24.68,24.55,24.6,230354.0,22.3645,22.3917,22.2738,22.3192,230354.0
2019-02-13 13:00:00,24.6,24.68,24.59,24.65,90670.0,22.3192,22.3917,22.3101,22.3645,90670.0
2019-02-13 13:10:00,24.66,24.67,24.63,24.65,77951.0,22.3736,22.3827,22.3464,22.3645,77951.0
2019-02-13 13:20:00,24.65,24.68,24.64,24.68,96357.0,22.3645,22.3917,22.3554,22.3917,96357.0
2019-02-13 13:30:00,24.67,24.71,24.67,24.71,128884.0,22.3827,22.419,22.3827,22.419,128884.0
2019-02-13 13:40:00,24.7,24.8,24.7,24.79,233391.0,22.4099,22.5006,22.4099,22.4915,233391.0
2019-02-13 13:50:00,24.8,24.8,24.67,24.69,95051.0,22.5006,22.5006,22.3827,22.4008,95051.0
2019-02-13 14:00:00,24.69,24.71,24.61,24.62,107892.0,22.4008,22.419,22.3282,22.3373,107892.0
2019-02-13 14:10:00,24.62,24.7,24.6,24.68,130960.0,22.3373,22.4099,22.3192,22.3917,130960.0
2019-02-13 14:20:00,24.67,24.7,24.66,24.69,151621.0,22.3827,22.4099,22.3736,22.4008,151621.0
2019-02-13 14:30:00,24.69,24.69,24.61,24.61,115939.0,22.4008,22.4008,22.3282,22.3282,115939.0
2019-02-13 14:40:00,24.62,24.69,24.62,24.68,96513.0,22.3373,22.4008,22.3373,22.3917,96513.0
2019-02-13 14:50:00,24.68,24.69,24.66,24.69,79292.0,22.3917,22.4008,22.3736,22.4008,79292.0
2019-02-13 15:00:00,24.69,24.72,24.65,24.65,102040.0,22.4008,22.428,22.3645,22.3645,102040.0
2019-02-13 15:10:00,24.66,24.69,24.65,24.67,62080.0,22.3736,22.4008,22.3645,22.3827,62080.0
2019-02-13 15:20:00,24.68,24.74,24.67,24.71,148697.0,22.3917,22.4462,22.3827,22.419,148697.0
2019-02-13 15:30:00,24.71,24.71,24.67,24.7,220397.0,22.419,22.419,22.3827,22.4099,220397.0
2019-02-13 15:40:00,24.69,24.72,24.6,24.62,472870.0,22.4008,22.428,22.3192,22.3373,472870.0
2019-02-13 15:50:00,24.62,24.65,24.59,24.61,634755.0,22.3373,22.3645,22.3101,22.3282,634755.0
2019-02-14 09:30:00,24.54,24.62,23.88,23.94,1466011.0,22.2647,22.3373,21.6659,21.7203,1466011.0
2019-02-14 09:40:00,23.93,24.22,23.9,24.11,825398.0,21.7113,21.9744,21.6841,21.8746,825398.0
2019-02-14 09:50:00,24.12,24.18,24.03,24.18,518415.0,21.8837,21.9381,21.802,21.9381,518415.0
2019-02-14 10:00:00,24.17,24.27,24.15,24.22,538897.0,21.929,22.0198,21.9109,21.9744,538897.0
2019-02-14 10:10:00,24.21,24.23,24.15,24.2,244026.0,21.9653,21.9835,21.9109,21.9562,244026.0
2019-02-14 10:20:00,24.2,24.3,24.19,24.26,171271.0,21.9562,22.047,21.9472,22.0107,171271.0
2019-02-14 10:30:00,24.27,24.36,24.03,24.09,483811.0,22.0198,22.1014,21.802,21.8564,483811.0
2019-02-14 10:40:00,24.09,24.19,24.07,24.18,184437.0,21.8564,21.9472,21.8383,21.9381,184437.0
2019-02-14 10:50:00,24.19,24.22,24.11,24.18,163920.0,21.9472,21.9744,21.8746,21.9381,163920.0
2019-02-14 11:00:00,24.18,24.22,24.05,24.12,267192.0,21.9381,21.9744,21.8201,21.8837,267192.0
2019-02-14 11:10:00,24.12,24.15,24.08,24.08,166030.0,21.8837,21.9109,21.8474,21.8474,166030.0
2019-02-14 11:20:00,24.09,24.12,24.03,24.04,204360.0,21.8564,21.8837,21.802,21.8111,204360.0
2019-02-14 11:30:00,24.04,24.12,23.98,24.12,338077.0,21.8111,21.8837,21.7566,21.8837,338077.0
2019-02-14 11:40:00,24.11,24.17,24.09,24.12,171638.0,21.8746,21.929,21.8564,21.8837,171638.0
2019-02-14 11:50:00,24.11,24.15,24.11,24.13,74873.0,21.8746,21.9109,21.8746,21.8927,74873.0
2019-02-14 12:00:00,24.13,24.23,24.09,24.23,138405.0,21.8927,21.9835,21.8564,21.9835,138405.0
2019-02-14 12:10:00,24.22,24.31,24.2,24.3,172075.0,21.9744,22.056,21.9562,22.047,172075.0
2019-02-14 12:20:00,24.3,24.35,24.28,24.3,238857.0,22.047,22.0923,22.0288,22.047,238857.0
2019-02-14 12:30:00,24.3,24.31,24.25,24.27,68293.0,22.047,22.056,22.0016,22.0198,68293.0
2019-02-14 12:40:00,24.26,24.29,24.23,24.25,61310.0,22.0107,22.0379,21.9835,22.0016,61310.0
2019-02-14 12:50:00,24.26,24.3,24.24,24.3,64239.0,22.0107,22.047,21.9925,22.047,64239.0
2019-02-14 13:00:00,24.3,24.31,24.22,24.24,53682.0,22.047,22.056,21.9744,21.9925,53682.0
2019-02-14 13:10:00,24.23,24.24,24.2,24.21,63084.0,21.9835,21.9925,21.9562,21.9653,63084.0
2019-02-14 13:20:00,24.21,24.23,24.18,24.18,137392.0,21.9653,21.9835,21.9381,21.9381,137392.0
2019-02-14 13:30:00,24.19,24.2,24.11,24.11,148803.0,21.9472,21.9562,21.8746,21.8746,148803.0
2019-02-14 13:40:00,24.12,24.15,24.1,24.14,102592.0,21.8837,21.9109,21.8655,21.9018,102592.0
2019-02-14 13:50:00,24.14,24.17,24.1,24.14,108137.0,21.9018,21.929,21.8655,21.9018,108137.0
2019-02-14 14:00:00,24.14,24.19,24.11,24.19,89360.0,21.9018,21.9472,21.8746,21.9472,89360.0
2019-02-14 14:10:00,24.19,24.23,24.17,24.18,156440.0,21.9472,21.9835,21.929,21.9381,156440.0
2019-02-14 14:20:00,24.17,24.2,24.14,24.18,65243.0,21.929,21.9562,21.9018,21.9381,65243.0
2019-02-14 14:30:00,24.18,24.24,24.16,24.23,55077.0,21.9381,21.9925,21.92,21.9835,55077.0
2019-02-14 14:40:00,24.24,24.26,24.22,24.24,73402.0,21.9925,22.0107,21.9744,21.9925,73402.0
2019-02-14 14:50:00,24.23,24.24,24.19,24.21,98734.0,21.9835,21.9925,21.9472,21.9653,98734.0
2019-02-14 15:00:00,24.21,24.3,24.2,24.22,144941.0,21.9653,22.047,21.9562,21.9744,144941.0
2019-02-14 15:10:00,24.23,24.27,24.22,24.23,121172.0,21.9835,22.0198,21.9744,21.9835,121172.0
2019-02-14 15:20:00,24.22,24.29,24.22,24.26,149300.0,21.9744,22.0379,21.9744,22.0107,149300.0
2019-02-14 15:30:00,24.26,24.37,24.25,24.36,202860.0,22.0107,22.1105,22.0016,22.1014,202860.0
2019-02-14 15:40:00,24.36,24.37,24.31,24.34,231195.0,22.1014,22.1105,22.056,22.0833,231195.0
2019-02-14 15:50:00,24.33,24.36,24.3,24.33,583703.0,22.0742,22.1014,22.047,22.0742,583703.0
2019-02-15 09:30:00,24.5,24.57,24.15,24.33,778478.0,22.2284,22.2919,21.9109,22.0742,778478.0
2019-02-15 09:40:00,24.34,24.5,24.3,24.45,396795.0,22.0833,22.2284,22.047,22.1831,396795.0
2019-02-15 09:50:00,24.44,24.45,24.22,24.38,424790.0,22.174,22.1831,21.9744,22.1196,424790.0
2019-02-15 10:00:00,24.39,24.42,24.3,24.35,154798.0,22.1286,22.1558,22.047,22.0923,154798.0
2019-02-15 10:10:00,24.35,24.37,24.25,24.36,222505.0,22.0923,22.1105,22.0016,22.1014,222505.0
2019-02-15 10:20:00,24.35,24.4,24.31,24.37,151454.0,22.0923,22.1377,22.056,22.1105,151454.0
2019-02-15 10:30:00,24.37,24.45,24.35,24.42,201288.0,22.1105,22.1831,22.0923,22.1558,201288.0
2019-02-15 10:40:00,24.42,24.52,24.4,24.47,321606.0,22.1558,22.2466,22.1377,22.2012,321606.0
2019-02-15 10:50:00,24.47,24.47,24.4,24.44,215978.0,22.2012,22.2012,22.1377,22.174,215978.0
2019-02-15 11:00:00,24.44,24.51,24.29,24.3,332906.0,22.174,22.2375,22.0379,22.047,332906.0
2019-02-15 11:10:00,24.31,24.32,24.17,24.18,289478.0,22.056,22.0651,21.929,21.9381,289478.0
2019-02-15 11:20:00,24.18,24.32,24.17,24.29,220427.0,21.9381,22.0651,21.929,22.0379,220427.0
2019-02-15 11:30:00,24.29,24.38,24.23,24.23,201887.0,22.0379,22.1196,21.9835,21.9835,201887.0
2019-02-15 11:40:00,24.24,24.29,24.18,24.25,181832.0,21.9925,22.0379,21.9381,22.0016,181832.0
2019-02-15 11:50:00,24.24,24.32,24.22,24.23,97954.0,21.9925,22.0651,21.9744,21.9835,97954.0
2019-02-15 12:00:00,24.23,24.25,24.16,24.21,214432.0,21.9835,22.0016,21.92,21.9653,214432.0
2019-02-15 12:10:00,24.21,24.28,24.2,24.27,124646.0,21.9653,22.0288,21.9562,22.0198,124646.0
2019-02-15 12:20:00,24.27,24.28,24.25,24.26,48874.0,22.0198,22.0288,22.0016,22.0107,48874.0
2019-02-15 12:30:00,24.27,24.29,24.2,24.23,85229.0,22.0198,22.0379,21.9562,21.9835,85229.0
2019-02-15 12:40:00,24.23,24.24,24.2,24.24,51791.0,21.9835,21.9925,21.9562,21.9925,51791.0
2019-02-15 12:50:00,24.23,24.24,24.13,24.14,131281.0,21.9835,21.9925,21.8927,21.9018,131281.0
2019-02-15 13:00:00,24.14,24.14,24.05,24.05,184196.0,21.9018,21.9018,21.8201,21.8201,184196.0
2019-02-15 13:10:00,24.05,24.08,24.02,24.08,142781.0,21.8201,21.8474,21.7929,21.8474,142781.0
2019-02-15 13:20:00,24.08,24.09,24.04,24.08,141301.0,21.8474,21.8564,21.8111,21.8474,141301.0
2019-02-15 13:30:00,24.09,24.15,24.07,24.08,99925.0,21.8564,21.9109,21.8383,21.8474,99925.0
2019-02-15 13:40:00,24.08,24.09,24.02,24.07,187730.0,21.8474,21.8564,21.7929,21.8383,187730.0
2019-02-15 13:50:00,24.07,24.12,24.04,24.08,208695.0,21.8383,21.8837,21.8111,21.8474,208695.0
2019-02-15 14:00:00,24.07,24.14,24.05,24.05,219378.0,21.8383,21.9018,21.8201,21.8201,219378.0
2019-02-15 14:10:00,24.05,24.07,24.0,24.02,279579.0,21.8201,21.8383,21.7748,21.7929,279579.0
2019-02-15 14:20:00,24.02,24.03,24.0,24.01,157825.0,21.7929,21.802,21.7748,21.7839,157825.0
2019-02-15 14:30:00,24.01,24.02,23.93,23.96,444756.0,21.7839,21.7929,21.7113,21.7385,444756.0
2019-02-15 14:40:00,23.96,24.0,23.95,23.95,171939.0,21.7385,21.7748,21.7294,21.7294,171939.0
2019-02-15 14:50:00,23.96,24.05,23.95,24.0,278928.0,21.7385,21.8201,21.7294,21.7748,278928.0
2019-02-15 15:00:00,24.0,24.02,23.97,23.97,114138.0,21.7748,21.7929,21.7476,21.7476,114138.0
2019-02-15 15:10:00,23.98,24.0,23.93,23.95,215533.0,21.7566,21.7748,21.7113,21.7294,215533.0
2019-02-15 15:20:00,23.94,23.96,23.91,23.96,212999.0,21.7203,21.7385,21.6931,21.7385,212999.0
2019-02-15 15:30:00,23.96,24.01,23.95,23.98,221541.0,21.7385,21.7839,21.7294,21.7566,221541.0
2019-02-15 15:40:00,23.98,24.01,23.97,24.01,453905.0,21.7566,21.7839,21.7476,21.7839,453905.0
2019-02-15 15:50:00,24.0,24.01,23.92,23.96,824162.0,21.7748,21.7839,21.7022,21.7385,824162.0
2019-02-19 09:30:00,23.68,24.23,23.65,24.16,2170061.0,21.4845,21.9835,21.4572,21.92,2170061.0
2019-02-19 09:40:00,24.17,24.34,24.15,24.2,905575.0,21.929,22.0833,21.9109,21.9562,905575.0
2019-02-19 09:50:00,24.21,24.37,24.14,24.28,573013.0,21.9653,22.1105,21.9018,22.0288,573013.0
2019-02-19 10:00:00,24.28,24.35,24.23,24.34,310305.0,22.0288,22.0923,21.9835,22.0833,310305.0
2019-02-19 10:10:00,24.34,24.66,24.34,24.52,720725.0,22.0833,22.3736,22.0833,22.2466,720725.0
2019-02-19 10:20:00,24.53,24.6,24.49,24.58,415734.0,22.2556,22.3192,22.2194,22.301,415734.0
2019-02-19 10:30:00,24.57,24.66,24.53,24.64,450347.0,22.2919,22.3736,22.2556,22.3554,450347.0
2019-02-19 10:40:00,24.63,24.68,24.59,24.61,268903.0,22.3464,22.3917,22.3101,22.3282,268903.0
2019-02-19 10:50:00,24.61,24.62,24.57,24.59,165644.0,22.3282,22.3373,22.2919,22.3101,165644.0
2019-02-19 11:00:00,24.59,24.63,24.54,24.55,191141.0,22.3101,22.3464,22.2647,22.2738,191141.0
2019-02-19 11:10:00,24.55,24.65,24.53,24.62,282131.0,22.2738,22.3645,22.2556,22.3373,282131.0
2019-02-19 11:20:00,24.62,24.62,24.46,24.5,283524.0,22.3373,22.3373,22.1921,22.2284,283524.0
2019-02-19 11:30:00,24.51,24.58,24.49,24.58,149967.0,22.2375,22.301,22.2194,22.301,149967.0
2019-02-19 11:40:00,24.57,24.58,24.49,24.52,116124.0,22.2919,22.301,22.2194,22.2466,116124.0
2019-02-19 11:50:00,24.52,24.59,24.5,24.57,149379.0,22.2466,22.3101,22.2284,22.2919,149379.0
2019-02-19 12:00:00,24.57,24.58,24.51,24.57,129682.0,22.2919,22.301,22.2375,22.2919,129682.0
2019-02-19 12:10:00,24.57,24.59,24.53,24.57,116180.0,22.2919,22.3101,22.2556,22.2919,116180.0
2019-02-19 12:20:00,24.58,24.67,24.56,24.67,155188.0,22.301,22.3827,22.2829,22.3827,155188.0
2019-02-19 12:30:00,24.67,24.68,24.6,24.66,300798.0,22.3827,22.3917,22.3192,22.3736,300798.0
2019-02-19 12:40:00,24.65,24.69,24.63,24.68,170791.0,22.3645,22.4008,22.3464,22.3917,170791.0
2019-02-19 12:50:00,24.69,24.77,24.66,24.73,239672.0,22.4008,22.4734,22.3736,22.4371,239672.0
2019-02-19 13:00:00,24.73,24.74,24.69,24.71,97061.0,22.4371,22.4462,22.4008,22.419,97061.0
2019-02-19 13:10:00,24.7,24.74,24.7,24.73,78364.0,22.4099,22.4462,22.4099,22.4371,78364.0
2019-02-19 13:20:00,24.73,24.77,24.72,24.73,126932.0,22.4371,22.4734,22.428,22.4371,126932.0
2019-02-19 13:30:00,24.72,24.72,24.62,24.64,179565.0,22.428,22.428,22.3373,22.3554,179565.0
2019-02-19 13:40:00,24.64,24.69,24.62,24.67,119096.0,22.3554,22.4008,22.3373,22.3827,119096.0
2019-02-19 13:50:00,24.66,24.69,24.62,24.68,138345.0,22.3736,22.4008,22.3373,22.3917,138345.0
2019-02-19 14:00:00,24.68,24.7,24.65,24.7,83942.0,22.3917,22.4099,22.3645,22.4099,83942.0
2019-02-19 14:10:00,24.7,24.7,24.65,24.66,71169.0,22.4099,22.4099,22.3645,22.3736,71169.0
2019-02-19 14:20:00,24.66,24.69,24.65,24.69,79908.0,22.3736,22.4008,22.3645,22.4008,79908.0
2019-02-19 14:30:00,24.69,24.71,24.67,24.7,134686.0,22.4008,22.419,22.3827,22.4099,134686.0
2019-02-19 14:40:00,24.7,24.73,24.69,24.7,98827.0,22.4099,22.4371,22.4008,22.4099,98827.0
2019-02-19 14:50:00,24.7,24.75,24.69,24.73,137937.0,22.4099,22.4552,22.4008,22.4371,137937.0
2019-02-19 15:00:00,24.73,24.77,24.72,24.73,104158.0,22.4371,22.4734,22.428,22.4371,104158.0
2019-02-19 15:10:00,24.72,24.73,24.68,24.68,166115.0,22.428,22.4371,22.3917,22.3917,166115.0
2019-02-19 15:20:00,24.69,24.7,24.66,24.67,161811.0,22.4008,22.4099,22.3736,22.3827,161811.0
2019-02-19 15:30:00,24.66,24.69,24.64,24.68,182074.0,22.3736,22.4008,22.3554,22.3917,182074.0
2019-02-19 15:40:00,24.68,24.69,24.62,24.63,245193.0,22.3917,22.4008,22.3373,22.3464,245193.0
2019-02-19 15:50:00,24.63,24.64,24.59,24.64,628101.0,22.3464,22.3554,22.3101,22.3554,628101.0
2019-02-20 09:30:00,24.81,25.12,24.71,25.09,941897.0,22.5097,22.7909,22.419,22.7637,941897.0
2019-02-20 09:40:00,25.09,25.18,24.99,25.05,616189.0,22.7637,22.8454,22.673,22.7274,616189.0
2019-02-20 09:50:00,25.05,25.15,25.0,25.09,342055.0,22.7274,22.8182,22.6821,22.7637,342055.0
2019-02-20 10:00:00,25.1,25.22,25.09,25.22,634544.0,22.7728,22.8817,22.7637,22.8817,634544.0
2019-02-20 10:10:00,25.22,25.32,25.17,25.32,553837.0,22.8817,22.9724,22.8363,22.9724,553837.0
2019-02-20 10:20:00,25.32,25.42,25.31,25.36,504117.0,22.9724,23.0631,22.9633,23.0087,504117.0
2019-02-20 10:30:00,25.37,25.39,25.23,25.3,352819.0,23.0178,23.0359,22.8907,22.9543,352819.0
2019-02-20 10:40:00,25.29,25.38,25.27,25.28,255229.0,22.9452,23.0268,22.927,22.9361,255229.0
2019-02-20 10:50:00,25.28,25.32,25.16,25.19,404458.0,22.9361,22.9724,22.8272,22.8545,404458.0
2019-02-20 11:00:00,25.18,25.19,25.09,25.11,349559.0,22.8454,22.8545,22.7637,22.7819,349559.0
2019-02-20 11:10:00,25.11,25.23,25.11,25.21,223368.0,22.7819,22.8907,22.7819,22.8726,223368.0
2019-02-20 11:20:00,25.21,25.21,25.01,25.02,541555.0,22.8726,22.8726,22.6911,22.7002,541555.0
2019-02-20 11:30:00,25.02,25.04,24.96,25.01,392256.0,22.7002,22.7184,22.6458,22.6911,392256.0
2019-02-20 11:40:00,25.01,25.01,24.87,24.91,392662.0,22.6911,22.6911,22.5641,22.6004,392662.0
2019-02-20 11:50:00,24.9,24.9,24.8,24.81,291184.0,22.5913,22.5913,22.5006,22.5097,291184.0
2019-02-20 12:00:00,24.8,24.81,24.57,24.65,563063.0,22.5006,22.5097,22.2919,22.3645,563063.0
2019-02-20 12:10:00,24.65,24.75,24.64,24.72,210319.0,22.3645,22.4552,22.3554,22.428,210319.0
2019-02-20 12:20:00,24.71,24.76,24.55,24.56,365336.0,22.419,22.4643,22.2738,22.2829,365336.0
2019-02-20 12:30:00,24.56,24.6,24.52,24.57,253791.0,22.2829,22.3192,22.2466,22.2919,253791.0
2019-02-20 12:40:00,24.57,24.62,24.55,24.55,210068.0,22.2919,22.3373,22.2738,22.2738,210068.0
2019-02-20 12:50:00,24.55,24.6,24.51,24.58,207292.0,22.2738,22.3192,22.2375,22.301,207292.0
2019-02-20 13:00:00,24.57,24.71,24.56,24.67,140763.0,22.2919,22.419,22.2829,22.3827,140763.0
2019-02-20 13:10:00,24.67,24.73,24.65,24.69,152119.0,22.3827,22.4371,22.3645,22.4008,152119.0
2019-02-20 13:20:00,24.69,24.74,24.67,24.72,153327.0,22.4008,22.4462,22.3827,22.428,153327.0
2019-02-20 13:30:00,24.72,24.74,24.67,24.71,155545.0,22.428,22.4462,22.3827,22.419,155545.0
2019-02-20 13:40:00,24.71,24.71,24.65,24.66,112866.0,22.419,22.419,22.3645,22.3736,112866.0
2019-02-20 13:50:00,24.65,24.69,24.62,24.64,125406.0,22.3645,22.4008,22.3373,22.3554,125406.0
2019-02-20 14:00:00,24.63,24.76,24.55,24.68,252779.0,22.3464,22.4643,22.2738,22.3917,252779.0
2019-02-20 14:10:00,24.68,24.72,24.6,24.65,177056.0,22.3917,22.428,22.3192,22.3645,177056.0
2019-02-20 14:20:00,24.65,24.67,24.56,24.66,155777.0,22.3645,22.3827,22.2829,22.3736,155777.0
2019-02-20 14:30:00,24.65,24.71,24.61,24.63,164111.0,22.3645,22.419,22.3282,22.3464,164111.0
2019-02-20 14:40:00,24.62,24.65,24.6,24.64,139898.0,22.3373,22.3645,22.3192,22.3554,139898.0
2019-02-20 14:50:00,24.63,24.68,24.62,24.64,111637.0,22.3464,22.3917,22.3373,22.3554,111637.0
2019-02-20 15:00:00,24.64,24.65,24.62,24.65,98074.0,22.3554,22.3645,22.3373,22.3645,98074.0
2019-02-20 15:10:00,24.64,24.67,24.63,24.66,93664.0,22.3554,22.3827,22.3464,22.3736,93664.0
2019-02-20 15:20:00,24.66,24.7,24.65,24.67,107097.0,22.3736,22.4099,22.3645,22.3827,107097.0
2019-02-20 15:30:00,24.67,24.72,24.66,24.71,226142.0,22.3827,22.428,22.3736,22.419,226142.0
2019-02-20 15:40:00,24.71,24.73,24.67,24.69,250467.0,22.419,22.4371,22.3827,22.4008,250467.0
2019-02-20 15:50:00,24.7,24.73,24.66,24.68,636834.0,22.4099,22.4371,22.3736,22.3917,636834.0
2019-02-21 09:30:00,24.82,24.88,24.42,24.57,1020691.0,22.5188,22.5732,22.1558,22.2919,1020691.0
2019-02-21 09:40:00,24.57,24.58,24.12,24.19,776073.0,22.2919,22.301,21.8837,21.9472,776073.0
2019-02-21 09:50:00,24.19,24.33,24.1,24.11,917755.0,21.9472,22.0742,21.8655,21.8746,917755.0
2019-02-21 10:00:00,24.11,24.26,24.01,24.25,776292.0,21.8746,22.0107,21.7839,22.0016,776292.0
2019-02-21 10:10:00,24.26,24.26,24.11,24.17,355872.0,22.0107,22.0107,21.8746,21.929,355872.0
2019-02-21 10:20:00,24.16,24.21,24.02,24.02,399858.0,21.92,21.9653,21.7929,21.7929,399858.0
2019-02-21 10:30:00,24.02,24.19,24.02,24.15,406767.0,21.7929,21.9472,21.7929,21.9109,406767.0
2019-02-21 10:40:00,24.14,24.17,24.03,24.12,491181.0,21.9018,21.929,21.802,21.8837,491181.0
2019-02-21 10:50:00,24.11,24.21,24.08,24.2,348512.0,21.8746,21.9653,21.8474,21.9562,348512.0
2019-02-21 11:00:00,24.19,24.23,24.16,24.23,297984.0,21.9472,21.9835,21.92,21.9835,297984.0
2019-02-21 11:10:00,24.22,24.34,24.22,24.29,488014.0,21.9744,22.0833,21.9744,22.0379,488014.0
2019-02-21 11:20:00,24.29,24.32,24.23,24.26,329012.0,22.0379,22.0651,21.9835,22.0107,329012.0
2019-02-21 11:30:00,24.26,24.32,24.22,24.24,180911.0,22.0107,22.0651,21.9744,21.9925,180911.0
2019-02-21 11:40:00,24.23,24.3,24.23,24.27,152377.0,21.9835,22.047,21.9835,22.0198,152377.0
2019-02-21 11:50:00,24.27,24.36,24.22,24.34,160298.0,22.0198,22.1014,21.9744,22.0833,160298.0
2019-02-21 12:00:00,24.35,24.38,24.27,24.31,278125.0,22.0923,22.1196,22.0198,22.056,278125.0
2019-02-21 12:10:00,24.31,24.32,24.25,24.31,139607.0,22.056,22.0651,22.0016,22.056,139607.0
2019-02-21 12:20:00,24.3,24.36,24.28,24.33,159812.0,22.047,22.1014,22.0288,22.0742,159812.0
2019-02-21 12:30:00,24.33,24.36,24.29,24.29,116514.0,22.0742,22.1014,22.0379,22.0379,116514.0
2019-02-21 12:40:00,24.3,24.33,24.28,24.31,132768.0,22.047,22.0742,22.0288,22.056,132768.0
2019-02-21 12:50:00,24.31,24.39,24.3,24.39,109893.0,22.056,22.1286,22.047,22.1286,109893.0
2019-02-21 13:00:00,24.38,24.39,24.32,24.37,113848.0,22.1196,22.1286,22.0651,22.1105,113848.0
2019-02-21 13:10:00,24.37,24.38,24.32,24.33,93674.0,22.1105,22.1196,22.0651,22.0742,93674.0
2019-02-21 13:20:00,24.33,24.37,24.32,24.33,96955.0,22.0742,22.1105,22.0651,22.0742,96955.0
2019-02-21 13:30:00,24.33,24.34,24.3,24.32,66021.0,22.0742,22.0833,22.047,22.0651,66021.0
2019-02-21 13:40:00,24.32,24.38,24.31,24.38,103746.0,22.0651,22.1196,22.056,22.1196,103746.0
2019-02-21 13:50:00,24.38,24.39,24.36,24.38,99443.0,22.1196,22.1286,22.1014,22.1196,99443.0
2019-02-21 14:00:00,24.38,24.41,24.36,24.37,105776.0,22.1196,22.1468,22.1014,22.1105,105776.0
2019-02-21 14:10:00,24.37,24.37,24.29,24.32,118597.0,22.1105,22.1105,22.0379,22.0651,118597.0
2019-02-21 14:20:00,24.33,24.34,24.25,24.29,109887.0,22.0742,22.0833,22.0016,22.0379,109887.0
2019-02-21 14:30:00,24.29,24.3,24.2,24.22,123072.0,22.0379,22.047,21.9562,21.9744,123072.0
2019-02-21 14:40:00,24.23,24.24,24.16,24.19,150934.0,21.9835,21.9925,21.92,21.9472,150934.0
2019-02-21 14:50:00,24.19,24.22,24.17,24.21,85787.0,21.9472,21.9744,21.929,21.9653,85787.0
2019-02-21 15:00:00,24.2,24.28,24.19,24.27,167641.0,21.9562,22.0288,21.9472,22.0198,167641.0
2019-02-21 15:10:00,24.28,24.28,24.24,24.25,63150.0,22.0288,22.0288,21.9925,22.0016,63150.0
2019-02-21 15:20:00,24.25,24.27,24.23,24.25,112273.0,22.0016,22.0198,21.9835,22.0016,112273.0
2019-02-21 15:30:00,24.25,24.25,24.2,24.25,188837.0,22.0016,22.0016,21.9562,22.0016,188837.0
2019-02-21 15:40:00,24.24,24.25,24.2,24.23,331313.0,21.9925,22.0016,21.9562,21.9835,331313.0
2019-02-21 15:50:00,24.23,24.3,24.2,24.26,732526.0,21.9835,22.047,21.9562,22.0107,732526.0
2019-02-22 09:30:00,24.55,24.98,24.48,24.9,1381759.0,22.2738,22.6639,22.2103,22.5913,1381759.0
2019-02-22 09:40:00,24.9,25.23,24.9,25.15,1404874.0,22.5913,22.8907,22.5913,22.8182,1404874.0
2019-02-22 09:50:00,25.15,25.31,25.11,25.3,1286140.0,22.8182,22.9633,22.7819,22.9543,1286140.0
2019-02-22 10:00:00,25.31,25.31,25.11,25.24,771071.0,22.9633,22.9633,22.7819,22.8998,771071.0
2019-02-22 10:10:00,25.25,25.37,25.2,25.32,914298.0,22.9089,23.0178,22.8635,22.9724,914298.0
2019-02-22 10:20:00,25.33,25.36,25.22,25.27,569482.0,22.9815,23.0087,22.8817,22.927,569482.0
2019-02-22 10:30:00,25.27,25.3,25.21,25.25,449028.0,22.927,22.9543,22.8726,22.9089,449028.0
2019-02-22 10:40:00,25.26,25.35,25.23,25.33,581837.0,22.918,22.9996,22.8907,22.9815,581837.0
2019-02-22 10:50:00,25.34,25.39,25.25,25.35,539526.0,22.9905,23.0359,22.9089,22.9996,539526.0
2019-02-22 11:00:00,25.36,25.5,25.31,25.4,801281.0,23.0087,23.1357,22.9633,23.045,801281.0
2019-02-22 11:10:00,25.41,25.45,25.38,25.41,568753.0,23.0541,23.0903,23.0268,23.0541,568753.0
2019-02-22 11:20:00,25.41,25.42,25.36,25.39,337526.0,23.0541,23.0631,23.0087,23.0359,337526.0
2019-02-22 11:30:00,25.4,25.42,25.29,25.36,894466.0,23.045,23.0631,22.9452,23.0087,894466.0
2019-02-22 11:40:00,25.36,25.36,25.31,25.34,337318.0,23.0087,23.0087,22.9633,22.9905,337318.0
2019-02-22 11:50:00,25.35,25.42,25.33,25.42,472829.0,22.9996,23.0631,22.9815,23.0631,472829.0
2019-02-22 12:00:00,25.42,25.52,25.39,25.52,759560.0,23.0631,23.1539,23.0359,23.1539,759560.0
2019-02-22 12:10:00,25.52,25.6,25.47,25.49,767530.0,23.1539,23.2264,23.1085,23.1266,767530.0
2019-02-22 12:20:00,25.49,25.63,25.46,25.6,495323.0,23.1266,23.2537,23.0994,23.2264,495323.0
2019-02-22 12:30:00,25.6,25.6,25.5,25.57,374733.0,23.2264,23.2264,23.1357,23.1992,374733.0
2019-02-22 12:40:00,25.57,25.58,25.55,25.57,246854.0,23.1992,23.2083,23.1811,23.1992,246854.0
2019-02-22 12:50:00,25.57,25.65,25.53,25.63,328588.0,23.1992,23.2718,23.1629,23.2537,328588.0
2019-02-22 13:00:00,25.63,25.72,25.61,25.72,426952.0,23.2537,23.3353,23.2355,23.3353,426952.0
2019-02-22 13:10:00,25.72,25.76,25.67,25.75,539284.0,23.3353,23.3716,23.2899,23.3625,539284.0
2019-02-22 13:20:00,25.75,25.75,25.64,25.69,520400.0,23.3625,23.3625,23.2627,23.3081,520400.0
2019-02-22 13:30:00,25.69,25.72,25.66,25.7,314219.0,23.3081,23.3353,23.2809,23.3172,314219.0
2019-02-22 13:40:00,25.7,25.72,25.64,25.65,396402.0,23.3172,23.3353,23.2627,23.2718,396402.0
2019-02-22 13:50:00,25.64,25.88,25.64,25.87,1169069.0,23.2627,23.4805,23.2627,23.4714,1169069.0
2019-02-22 14:00:00,25.87,25.87,25.76,25.86,464520.0,23.4714,23.4714,23.3716,23.4623,464520.0
2019-02-22 14:10:00,25.86,25.87,25.79,25.82,263018.0,23.4623,23.4714,23.3988,23.426,263018.0
2019-02-22 14:20:00,25.81,25.88,25.77,25.87,782563.0,23.417,23.4805,23.3807,23.4714,782563.0
2019-02-22 14:30:00,25.87,25.9,25.7,25.8,595333.0,23.4714,23.4986,23.3172,23.4079,595333.0
2019-02-22 14:40:00,25.8,25.81,25.65,25.68,624360.0,23.4079,23.417,23.2718,23.299,624360.0
2019-02-22 14:50:00,25.68,25.8,25.67,25.78,419592.0,23.299,23.4079,23.2899,23.3897,419592.0
2019-02-22 15:00:00,25.78,25.92,25.76,25.92,485826.0,23.3897,23.5168,23.3716,23.5168,485826.0
2019-02-22 15:10:00,25.91,25.93,25.83,25.91,679826.0,23.5077,23.5258,23.4351,23.5077,679826.0
2019-02-22 15:20:00,25.91,25.93,25.9,25.92,631234.0,23.5077,23.5258,23.4986,23.5168,631234.0
2019-02-22 15:30:00,25.92,25.93,25.83,25.88,477570.0,23.5168,23.5258,23.4351,23.4805,477570.0
2019-02-22 15:40:00,25.89,25.89,25.86,25.88,568692.0,23.4895,23.4895,23.4623,23.4805,568692.0
2019-02-22 15:50:00,25.88,25.96,25.87,25.94,1573685.0,23.4805,23.5531,23.4714,23.5349,1573685.0
2019-02-25 09:30:00,27.11,27.38,26.66,26.83,4580390.0,24.5964,24.8414,24.1882,24.3424,4580390.0
2019-02-25 09:40:00,26.83,27.05,26.7,26.83,2385867.0,24.3424,24.542,24.2244,24.3424,2385867.0
2019-02-25 09:50:00,26.84,26.98,26.71,26.75,1148353.0,24.3515,24.4785,24.2335,24.2698,1148353.0
2019-02-25 10:00:00,26.75,26.88,26.71,26.77,1029023.0,24.2698,24.3878,24.2335,24.288,1029023.0
2019-02-25 10:10:00,26.76,27.0,26.75,26.9,890864.0,24.2789,24.4966,24.2698,24.4059,890864.0
2019-02-25 10:20:00,26.9,26.95,26.66,26.69,817371.0,24.4059,24.4513,24.1882,24.2154,817371.0
2019-02-25 10:30:00,26.69,26.78,26.56,26.56,969318.0,24.2154,24.297,24.0974,24.0974,969318.0
2019-02-25 10:40:00,26.57,26.61,26.37,26.46,1033112.0,24.1065,24.1428,23.925,24.0067,1033112.0
2019-02-25 10:50:00,26.47,26.59,26.33,26.53,675181.0,24.0158,24.1246,23.8888,24.0702,675181.0
2019-02-25 11:00:00,26.54,26.74,26.53,26.65,578122.0,24.0793,24.2607,24.0702,24.1791,578122.0
2019-02-25 11:10:00,26.66,26.7,26.44,26.48,561133.0,24.1882,24.2244,23.9886,24.0248,561133.0
2019-02-25 11:20:00,26.47,26.48,26.37,26.37,630360.0,24.0158,24.0248,23.925,23.925,630360.0
2019-02-25 11:30:00,26.37,26.49,26.34,26.34,557047.0,23.925,24.0339,23.8978,23.8978,557047.0
2019-02-25 11:40:00,26.35,26.42,26.26,26.26,493683.0,23.9069,23.9704,23.8252,23.8252,493683.0
2019-02-25 11:50:00,26.26,26.28,26.15,26.23,665052.0,23.8252,23.8434,23.7254,23.798,665052.0
2019-02-25 12:00:00,26.22,26.26,26.08,26.12,468271.0,23.789,23.8252,23.6619,23.6982,468271.0
2019-02-25 12:10:00,26.12,26.34,26.12,26.22,438766.0,23.6982,23.8978,23.6982,23.789,438766.0
2019-02-25 12:20:00,26.22,26.24,26.13,26.14,281082.0,23.789,23.8071,23.7073,23.7164,281082.0
2019-02-25 12:30:00,26.13,26.19,26.08,26.14,325280.0,23.7073,23.7617,23.6619,23.7164,325280.0
2019-02-25 12:40:00,26.15,26.25,26.14,26.25,325341.0,23.7254,23.8162,23.7164,23.8162,325341.0
2019-02-25 12:50:00,26.25,26.25,26.04,26.12,351298.0,23.8162,23.8162,23.6256,23.6982,351298.0
2019-02-25 13:00:00,26.12,26.21,26.11,26.19,273325.0,23.6982,23.7799,23.6892,23.7617,273325.0
2019-02-25 13:10:00,26.19,26.24,26.14,26.23,210707.0,23.7617,23.8071,23.7164,23.798,210707.0
2019-02-25 13:20:00,26.23,26.27,26.19,26.21,251829.0,23.798,23.8343,23.7617,23.7799,251829.0
2019-02-25 13:30:00,26.2,26.25,26.13,26.22,234048.0,23.7708,23.8162,23.7073,23.789,234048.0
2019-02-25 13:40:00,26.22,26.24,26.13,26.14,175945.0,23.789,23.8071,23.7073,23.7164,175945.0
2019-02-25 13:50:00,26.14,26.19,26.11,26.19,236259.0,23.7164,23.7617,23.6892,23.7617,236259.0
2019-02-25 14:00:00,26.19,26.28,26.13,26.27,313645.0,23.7617,23.8434,23.7073,23.8343,313645.0
2019-02-25 14:10:00,26.26,26.34,26.21,26.26,276186.0,23.8252,23.8978,23.7799,23.8252,276186.0
2019-02-25 14:20:00,26.26,26.26,26.17,26.23,236948.0,23.8252,23.8252,23.7436,23.798,236948.0
2019-02-25 14:30:00,26.23,26.26,26.21,26.24,208797.0,23.798,23.8252,23.7799,23.8071,208797.0
2019-02-25 14:40:00,26.24,26.26,26.18,26.18,236528.0,23.8071,23.8252,23.7527,23.7527,236528.0
2019-02-25 14:50:00,26.18,26.21,26.13,26.16,257005.0,23.7527,23.7799,23.7073,23.7345,257005.0
2019-02-25 15:00:00,26.16,26.25,26.14,26.23,589515.0,23.7345,23.8162,23.7164,23.798,589515.0
2019-02-25 15:10:00,26.23,26.32,26.22,26.26,373480.0,23.798,23.8797,23.789,23.8252,373480.0
2019-02-25 15:20:00,26.26,26.34,26.25,26.31,509349.0,23.8252,23.8978,23.8162,23.8706,509349.0
2019-02-25 15:30:00,26.31,26.41,26.28,26.38,501716.0,23.8706,23.9613,23.8434,23.9341,501716.0
2019-02-25 15:40:00,26.38,26.4,26.28,26.3,490330.0,23.9341,23.9523,23.8434,23.8615,490330.0
2019-02-25 15:50:00,26.3,26.31,26.16,26.19,1581939.0,23.8615,23.8706,23.7345,23.7617,1581939.0
2019-02-26 09:30:00,26.0,26.06,25.66,25.95,1376218.0,23.5894,23.6438,23.2809,23.544,1376218.0
2019-02-26 09:40:00,25.95,26.15,25.93,25.95,556694.0,23.544,23.7254,23.5258,23.544,556694.0
2019-02-26 09:50:00,25.95,26.19,25.94,26.05,544682.0,23.544,23.7617,23.5349,23.6347,544682.0
2019-02-26 10:00:00,26.05,26.25,26.04,26.21,429859.0,23.6347,23.8162,23.6256,23.7799,429859.0
2019-02-26 10:10:00,26.22,26.38,26.21,26.3,695873.0,23.789,23.9341,23.7799,23.8615,695873.0
2019-02-26 10:20:00,26.3,26.33,26.21,26.32,421405.0,23.8615,23.8888,23.7799,23.8797,421405.0
2019-02-26 10:30:00,26.33,26.38,26.27,26.37,444851.0,23.8888,23.9341,23.8343,23.925,444851.0
2019-02-26 10:40:00,26.38,26.45,26.18,26.21,685280.0,23.9341,23.9976,23.7527,23.7799,685280.0
2019-02-26 10:50:00,26.21,26.21,26.06,26.17,442593.0,23.7799,23.7799,23.6438,23.7436,442593.0
2019-02-26 11:00:00,26.16,26.31,26.12,26.31,355832.0,23.7345,23.8706,23.6982,23.8706,355832.0
2019-02-26 11:10:00,26.31,26.49,26.28,26.47,520934.0,23.8706,24.0339,23.8434,24.0158,520934.0
2019-02-26 11:20:00,26.47,26.5,26.39,26.5,421430.0,24.0158,24.043,23.9432,24.043,421430.0
2019-02-26 11:30:00,26.5,26.55,26.43,26.46,424350.0,24.043,24.0884,23.9795,24.0067,424350.0
2019-02-26 11:40:00,26.47,26.53,26.38,26.52,400661.0,24.0158,24.0702,23.9341,24.0611,400661.0
2019-02-26 11:50:00,26.52,26.6,26.46,26.47,311894.0,24.0611,24.1337,24.0067,24.0158,311894.0
2019-02-26 12:00:00,26.48,26.51,26.44,26.51,209376.0,24.0248,24.0521,23.9886,24.0521,209376.0
2019-02-26 12:10:00,26.51,26.64,26.48,26.63,212434.0,24.0521,24.17,24.0248,24.1609,212434.0
2019-02-26 12:20:00,26.64,26.66,26.55,26.6,288221.0,24.17,24.1882,24.0884,24.1337,288221.0
2019-02-26 12:30:00,26.6,26.61,26.5,26.51,254449.0,24.1337,24.1428,24.043,24.0521,254449.0
2019-02-26 12:40:00,26.5,26.58,26.49,26.54,231403.0,24.043,24.1156,24.0339,24.0793,231403.0
2019-02-26 12:50:00,26.54,26.54,26.42,26.45,260463.0,24.0793,24.0793,23.9704,23.9976,260463.0
2019-02-26 13:00:00,26.45,26.51,26.44,26.46,158651.0,23.9976,24.0521,23.9886,24.0067,158651.0
2019-02-26 13:10:00,26.46,26.56,26.45,26.54,185787.0,24.0067,24.0974,23.9976,24.0793,185787.0
2019-02-26 13:20:00,26.54,26.56,26.48,26.49,163289.0,24.0793,24.0974,24.0248,24.0339,163289.0
2019-02-26 13:30:00,26.48,26.51,26.43,26.51,123602.0,24.0248,24.0521,23.9795,24.0521,123602.0
2019-02-26 13:40:00,26.51,26.53,26.46,26.49,130889.0,24.0521,24.0702,24.0067,24.0339,130889.0
2019-02-26 13:50:00,26.5,26.55,26.5,26.51,124698.0,24.043,24.0884,24.043,24.0521,124698.0
2019-02-26 14:00:00,26.51,26.54,26.47,26.48,184933.0,24.0521,24.0793,24.0158,24.0248,184933.0
2019-02-26 14:10:00,26.47,26.57,26.47,26.57,176422.0,24.0158,24.1065,24.0158,24.1065,176422.0
2019-02-26 14:20:00,26.56,26.58,26.48,26.5,342971.0,24.0974,24.1156,24.0248,24.043,342971.0
2019-02-26 14:30:00,26.5,26.6,26.5,26.57,801383.0,24.043,24.1337,24.043,24.1065,801383.0
2019-02-26 14:40:00,26.58,26.63,26.55,26.55,509112.0,24.1156,24.1609,24.0884,24.0884,509112.0
2019-02-26 14:50:00,26.55,26.66,26.53,26.6,1539552.0,24.0884,24.1882,24.0702,24.1337,1539552.0
2019-02-26 15:00:00,26.61,26.66,26.56,26.66,337467.0,24.1428,24.1882,24.0974,24.1882,337467.0
2019-02-26 15:10:00,26.65,26.77,26.65,26.77,402664.0,24.1791,24.288,24.1791,24.288,402664.0
2019-02-26 15:20:00,26.77,26.82,26.71,26.71,778315.0,24.288,24.3333,24.2335,24.2335,778315.0
2019-02-26 15:30:00,26.71,26.76,26.7,26.71,616974.0,24.2335,24.2789,24.2244,24.2335,616974.0
2019-02-26 15:40:00,26.71,26.72,26.63,26.64,597828.0,24.2335,24.2426,24.1609,24.17,597828.0
2019-02-26 15:50:00,26.64,26.65,26.55,26.59,1666495.0,24.17,24.1791,24.0884,24.1246,1666495.0
2019-02-27 09:30:00,26.42,26.89,26.42,26.87,1222581.0,23.9704,24.3968,23.9704,24.3787,1222581.0
2019-02-27 09:40:00,26.87,26.9,26.51,26.53,944630.0,24.3787,24.4059,24.0521,24.0702,944630.0
2019-02-27 09:50:00,26.53,26.55,26.36,26.45,855199.0,24.0702,24.0884,23.916,23.9976,855199.0
2019-02-27 10:00:00,26.45,26.55,26.41,26.47,570302.0,23.9976,24.0884,23.9613,24.0158,570302.0
2019-02-27 10:10:00,26.46,26.47,26.14,26.35,1025050.0,24.0067,24.0158,23.7164,23.9069,1025050.0
2019-02-27 10:20:00,26.34,26.4,26.25,26.35,624981.0,23.8978,23.9523,23.8162,23.9069,624981.0
2019-02-27 10:30:00,26.35,26.45,26.31,26.39,353361.0,23.9069,23.9976,23.8706,23.9432,353361.0
2019-02-27 10:40:00,26.39,26.54,26.39,26.44,432516.0,23.9432,24.0793,23.9432,23.9886,432516.0
2019-02-27 10:50:00,26.44,26.44,26.17,26.2,592239.0,23.9886,23.9886,23.7436,23.7708,592239.0
2019-02-27 11:00:00,26.19,26.25,26.1,26.24,554710.0,23.7617,23.8162,23.6801,23.8071,554710.0
2019-02-27 11:10:00,26.24,26.3,26.15,26.18,391844.0,23.8071,23.8615,23.7254,23.7527,391844.0
2019-02-27 11:20:00,26.18,26.2,26.09,26.2,455538.0,23.7527,23.7708,23.671,23.7708,455538.0
2019-02-27 11:30:00,26.2,26.36,26.2,26.34,490107.0,23.7708,23.916,23.7708,23.8978,490107.0
2019-02-27 11:40:00,26.35,26.43,26.33,26.36,372065.0,23.9069,23.9795,23.8888,23.916,372065.0
2019-02-27 11:50:00,26.35,26.39,26.21,26.22,480683.0,23.9069,23.9432,23.7799,23.789,480683.0
2019-02-27 12:00:00,26.21,26.32,26.2,26.3,528822.0,23.7799,23.8797,23.7708,23.8615,528822.0
2019-02-27 12:10:00,26.29,26.49,26.27,26.46,363943.0,23.8525,24.0339,23.8343,24.0067,363943.0
2019-02-27 12:20:00,26.46,26.54,26.43,26.49,580267.0,24.0067,24.0793,23.9795,24.0339,580267.0
2019-02-27 12:30:00,26.49,26.59,26.48,26.57,341891.0,24.0339,24.1246,24.0248,24.1065,341891.0
2019-02-27 12:40:00,26.57,26.59,26.53,26.56,403341.0,24.1065,24.1246,24.0702,24.0974,403341.0
2019-02-27 12:50:00,26.56,26.58,26.46,26.51,425483.0,24.0974,24.1156,24.0067,24.0521,425483.0
2019-02-27 13:00:00,26.51,26.59,26.5,26.55,240668.0,24.0521,24.1246,24.043,24.0884,240668.0
2019-02-27 13:10:00,26.55,26.56,26.42,26.45,412485.0,24.0884,24.0974,23.9704,23.9976,412485.0
2019-02-27 13:20:00,26.46,26.48,26.4,26.41,211805.0,24.0067,24.0248,23.9523,23.9613,211805.0
2019-02-27 13:30:00,26.41,26.45,26.32,26.43,449664.0,23.9613,23.9976,23.8797,23.9795,449664.0
2019-02-27 13:40:00,26.44,26.45,26.35,26.41,180679.0,23.9886,23.9976,23.9069,23.9613,180679.0
2019-02-27 13:50:00,26.41,26.41,26.35,26.37,180344.0,23.9613,23.9613,23.9069,23.925,180344.0
2019-02-27 14:00:00,26.37,26.41,26.36,26.37,161824.0,23.925,23.9613,23.916,23.925,161824.0
2019-02-27 14:10:00,26.38,26.47,26.37,26.42,193753.0,23.9341,24.0158,23.925,23.9704,193753.0
2019-02-27 14:20:00,26.42,26.5,26.41,26.48,243114.0,23.9704,24.043,23.9613,24.0248,243114.0
2019-02-27 14:30:00,26.48,26.49,26.4,26.4,215692.0,24.0248,24.0339,23.9523,23.9523,215692.0
2019-02-27 14:40:00,26.41,26.45,26.4,26.41,208135.0,23.9613,23.9976,23.9523,23.9613,208135.0
2019-02-27 14:50:00,26.41,26.52,26.38,26.38,479946.0,23.9613,24.0611,23.9341,23.9341,479946.0
2019-02-27 15:00:00,26.38,26.41,26.36,26.38,292225.0,23.9341,23.9613,23.916,23.9341,292225.0
2019-02-27 15:10:00,26.38,26.39,26.27,26.29,802838.0,23.9341,23.9432,23.8343,23.8525,802838.0
2019-02-27 15:20:00,26.29,26.33,26.27,26.29,413211.0,23.8525,23.8888,23.8343,23.8525,413211.0
2019-02-27 15:30:00,26.29,26.29,26.13,26.14,786083.0,23.8525,23.8525,23.7073,23.7164,786083.0
2019-02-27 15:40:00,26.15,26.15,26.08,26.1,747042.0,23.7254,23.7254,23.6619,23.6801,747042.0
2019-02-27 15:50:00,26.1,26.1,25.87,26.0,2148286.0,23.6801,23.6801,23.4714,23.5894,2148286.0
2019-02-28 09:30:00,28.58,28.62,27.39,28.14,8448954.0,25.9301,25.9664,24.8505,25.5309,8448954.0
2019-02-28 09:40:00,28.14,28.17,27.84,27.99,3276656.0,25.5309,25.5582,25.2588,25.3948,3276656.0
2019-02-28 09:50:00,28.0,28.53,27.9,28.44,3831733.0,25.4039,25.8848,25.3132,25.8031,3831733.0
2019-02-28 10:00:00,28.44,28.45,27.84,27.9,2528703.0,25.8031,25.8122,25.2588,25.3132,2528703.0
2019-02-28 10:10:00,27.9,27.98,27.16,27.6,3840414.0,25.3132,25.3858,24.6418,25.041,3840414.0
2019-02-28 10:20:00,27.6,27.74,27.3,27.37,1636861.0,25.041,25.168,24.7688,24.8323,1636861.0
2019-02-28 10:30:00,27.37,27.45,26.92,27.11,2255867.0,24.8323,24.9049,24.4241,24.5964,2255867.0
2019-02-28 10:40:00,27.1,27.4,27.02,27.12,1651540.0,24.5874,24.8595,24.5148,24.6055,1651540.0
2019-02-28 10:50:00,27.13,27.14,26.6,26.61,2224413.0,24.6146,24.6237,24.1337,24.1428,2224413.0
2019-02-28 11:00:00,26.61,26.83,26.58,26.63,1322388.0,24.1428,24.3424,24.1156,24.1609,1322388.0
2019-02-28 11:10:00,26.63,26.93,26.61,26.79,1231305.0,24.1609,24.4331,24.1428,24.3061,1231305.0
2019-02-28 11:20:00,26.8,27.1,26.76,26.88,1225815.0,24.3152,24.5874,24.2789,24.3878,1225815.0
2019-02-28 11:30:00,26.89,27.08,26.82,26.97,646071.0,24.3968,24.5692,24.3333,24.4694,646071.0
2019-02-28 11:40:00,26.98,27.38,26.92,27.23,1218011.0,24.4785,24.8414,24.4241,24.7053,1218011.0
2019-02-28 11:50:00,27.24,27.3,27.06,27.06,706878.0,24.7144,24.7688,24.5511,24.5511,706878.0
2019-02-28 12:00:00,27.07,27.11,26.85,26.93,713578.0,24.5601,24.5964,24.3605,24.4331,713578.0
2019-02-28 12:10:00,26.93,27.14,26.91,27.1,784309.0,24.4331,24.6237,24.415,24.5874,784309.0
2019-02-28 12:20:00,27.11,27.34,27.06,27.3,870666.0,24.5964,24.8051,24.5511,24.7688,870666.0
2019-02-28 12:30:00,27.3,27.34,27.11,27.16,760491.0,24.7688,24.8051,24.5964,24.6418,760491.0
2019-02-28 12:40:00,27.16,27.34,27.09,27.3,724144.0,24.6418,24.8051,24.5783,24.7688,724144.0
2019-02-28 12:50:00,27.3,27.37,27.24,27.36,729180.0,24.7688,24.8323,24.7144,24.8233,729180.0
2019-02-28 13:00:00,27.36,27.37,27.05,27.07,673487.0,24.8233,24.8323,24.542,24.5601,673487.0
2019-02-28 13:10:00,27.07,27.16,26.98,27.1,549543.0,24.5601,24.6418,24.4785,24.5874,549543.0
2019-02-28 13:20:00,27.09,27.12,27.01,27.07,518364.0,24.5783,24.6055,24.5057,24.5601,518364.0
2019-02-28 13:30:00,27.09,27.26,27.06,27.21,854827.0,24.5783,24.7325,24.5511,24.6872,854827.0
2019-02-28 13:40:00,27.21,27.21,27.08,27.17,368045.0,24.6872,24.6872,24.5692,24.6509,368045.0
2019-02-28 13:50:00,27.18,27.24,27.13,27.18,501057.0,24.6599,24.7144,24.6146,24.6599,501057.0
2019-02-28 14:00:00,27.18,27.21,27.09,27.2,441334.0,24.6599,24.6872,24.5783,24.6781,441334.0
2019-02-28 14:10:00,27.2,27.29,27.17,27.26,504621.0,24.6781,24.7597,24.6509,24.7325,504621.0
2019-02-28 14:20:00,27.26,27.38,27.25,27.35,711577.0,24.7325,24.8414,24.7235,24.8142,711577.0
2019-02-28 14:30:00,27.36,27.45,27.3,27.44,859578.0,24.8233,24.9049,24.7688,24.8958,859578.0
2019-02-28 14:40:00,27.44,27.49,27.25,27.4,864922.0,24.8958,24.9412,24.7235,24.8595,864922.0
2019-02-28 14:50:00,27.4,27.62,27.39,27.61,632798.0,24.8595,25.0591,24.8505,25.0501,632798.0
2019-02-28 15:00:00,27.6,27.62,27.46,27.58,663417.0,25.041,25.0591,24.914,25.0229,663417.0
2019-02-28 15:10:00,27.58,27.71,27.55,27.71,672095.0,25.0229,25.1408,24.9956,25.1408,672095.0
2019-02-28 15:20:00,27.71,27.81,27.5,27.51,1076459.0,25.1408,25.2315,24.9503,24.9593,1076459.0
2019-02-28 15:30:00,27.51,27.7,27.5,27.68,783390.0,24.9593,25.1317,24.9503,25.1136,783390.0
2019-02-28 15:40:00,27.68,27.69,27.5,27.6,956300.0,25.1136,25.1227,24.9503,25.041,956300.0
2019-02-28 15:50:00,27.6,27.77,27.6,27.71,2591928.0,25.041,25.1952,25.041,25.1408,2591928.0
2019-03-01 09:30:00,28.03,28.7,27.97,28.7,3983042.0,25.4311,26.039,25.3767,26.039,3983042.0
2019-03-01 09:40:00,28.69,29.07,28.69,28.99,3665878.0,26.0299,26.3747,26.0299,26.3021,3665878.0
2019-03-01 09:50:00,28.99,29.22,28.86,29.21,2248255.0,26.3021,26.5108,26.1842,26.5017,2248255.0
2019-03-01 10:00:00,29.21,29.39,29.02,29.1,3138865.0,26.5017,26.665,26.3293,26.4019,3138865.0
2019-03-01 10:10:00,29.1,29.25,28.91,29.16,1832780.0,26.4019,26.538,26.2295,26.4564,1832780.0
2019-03-01 10:20:00,29.17,29.2,28.92,29.19,1309722.0,26.4654,26.4927,26.2386,26.4836,1309722.0
2019-03-01 10:30:00,29.18,29.26,29.11,29.13,1304838.0,26.4745,26.5471,26.411,26.4291,1304838.0
2019-03-01 10:40:00,29.14,29.2,29.04,29.12,816208.0,26.4382,26.4927,26.3475,26.4201,816208.0
2019-03-01 10:50:00,29.12,29.28,29.03,29.28,956993.0,26.4201,26.5652,26.3384,26.5652,956993.0
2019-03-01 11:00:00,29.28,29.28,29.05,29.07,618737.0,26.5652,26.5652,26.3566,26.3747,618737.0
2019-03-01 11:10:00,29.07,29.19,29.01,29.18,790040.0,26.3747,26.4836,26.3203,26.4745,790040.0
2019-03-01 11:20:00,29.18,29.2,29.1,29.12,446407.0,26.4745,26.4927,26.4019,26.4201,446407.0
2019-03-01 11:30:00,29.12,29.16,29.04,29.15,478598.0,26.4201,26.4564,26.3475,26.4473,478598.0
2019-03-01 11:40:00,29.16,29.25,29.1,29.15,647705.0,26.4564,26.538,26.4019,26.4473,647705.0
2019-03-01 11:50:00,29.15,29.15,28.91,29.08,750492.0,26.4473,26.4473,26.2295,26.3838,750492.0
2019-03-01 12:00:00,29.09,29.1,29.03,29.05,439592.0,26.3929,26.4019,26.3384,26.3566,439592.0
2019-03-01 12:10:00,29.06,29.1,29.05,29.1,262237.0,26.3656,26.4019,26.3566,26.4019,262237.0
2019-03-01 12:20:00,29.1,29.17,29.09,29.1,350769.0,26.4019,26.4654,26.3929,26.4019,350769.0
2019-03-01 12:30:00,29.1,29.11,29.02,29.05,426269.0,26.4019,26.411,26.3293,26.3566,426269.0
2019-03-01 12:40:00,29.05,29.11,29.04,29.07,325595.0,26.3566,26.411,26.3475,26.3747,325595.0
2019-03-01 12:50:00,29.07,29.19,29.04,29.12,376812.0,26.3747,26.4836,26.3475,26.4201,376812.0
2019-03-01 13:00:00,29.12,29.16,29.07,29.08,219166.0,26.4201,26.4564,26.3747,26.3838,219166.0
2019-03-01 13:10:00,29.09,29.13,29.06,29.1,223054.0,26.3929,26.4291,26.3656,26.4019,223054.0
2019-03-01 13:20:00,29.11,29.11,29.02,29.09,268541.0,26.411,26.411,26.3293,26.3929,268541.0
2019-03-01 13:30:00,29.09,29.11,29.05,29.06,194063.0,26.3929,26.411,26.3566,26.3656,194063.0
2019-03-01 13:40:00,29.07,29.08,28.94,29.03,514267.0,26.3747,26.3838,26.2568,26.3384,514267.0
2019-03-01 13:50:00,29.03,29.05,28.96,28.99,235391.0,26.3384,26.3566,26.2749,26.3021,235391.0
2019-03-01 14:00:00,28.98,28.99,28.82,28.85,460631.0,26.2931,26.3021,26.1479,26.1751,460631.0
2019-03-01 14:10:00,28.86,28.89,28.72,28.82,634708.0,26.1842,26.2114,26.0572,26.1479,634708.0
2019-03-01 14:20:00,28.83,28.87,28.75,28.81,376294.0,26.157,26.1933,26.0844,26.1388,376294.0
2019-03-01 14:30:00,28.82,28.85,28.8,28.81,339450.0,26.1479,26.1751,26.1297,26.1388,339450.0
2019-03-01 14:40:00,28.82,28.88,28.79,28.82,252740.0,26.1479,26.2023,26.1207,26.1479,252740.0
2019-03-01 14:50:00,28.82,28.83,28.76,28.8,312855.0,26.1479,26.157,26.0935,26.1297,312855.0
2019-03-01 15:00:00,28.8,28.82,28.76,28.78,214166.0,26.1297,26.1479,26.0935,26.1116,214166.0
2019-03-01 15:10:00,28.78,28.8,28.75,28.75,254218.0,26.1116,26.1297,26.0844,26.0844,254218.0
2019-03-01 15:20:00,28.76,28.79,28.73,28.79,312452.0,26.0935,26.1207,26.0662,26.1207,312452.0
2019-03-01 15:30:00,28.79,28.87,28.76,28.86,716789.0,26.1207,26.1933,26.0935,26.1842,716789.0
2019-03-01 15:40:00,28.86,28.86,28.8,28.83,718629.0,26.1842,26.1842,26.1297,26.157,718629.0
2019-03-01 15:50:00,28.82,28.84,28.71,28.74,1590492.0,26.1479,26.166,26.0481,26.0753,1590492.0
2019-03-04 09:30:00,29.04,29.16,28.81,28.96,2237891.0,26.3475,26.4564,26.1388,26.2749,2237891.0
2019-03-04 09:40:00,28.95,29.09,28.85,28.86,874917.0,26.2658,26.3929,26.1751,26.1842,874917.0
2019-03-04 09:50:00,28.87,28.95,28.76,28.9,877731.0,26.1933,26.2658,26.0935,26.2205,877731.0
2019-03-04 10:00:00,28.9,29.05,28.89,28.97,584393.0,26.2205,26.3566,26.2114,26.284,584393.0
2019-03-04 10:10:00,28.98,29.06,28.92,29.06,616048.0,26.2931,26.3656,26.2386,26.3656,616048.0
2019-03-04 10:20:00,29.05,29.2,29.05,29.17,578044.0,26.3566,26.4927,26.3566,26.4654,578044.0
2019-03-04 10:30:00,29.16,29.19,29.02,29.04,768475.0,26.4564,26.4836,26.3293,26.3475,768475.0
2019-03-04 10:40:00,29.04,29.14,29.03,29.12,581490.0,26.3475,26.4382,26.3384,26.4201,581490.0
2019-03-04 10:50:00,29.12,29.15,29.03,29.04,501210.0,26.4201,26.4473,26.3384,26.3475,501210.0
2019-03-04 11:00:00,29.05,29.07,28.84,28.85,500647.0,26.3566,26.3747,26.166,26.1751,500647.0
2019-03-04 11:10:00,28.85,28.97,28.83,28.94,432571.0,26.1751,26.284,26.157,26.2568,432571.0
2019-03-04 11:20:00,28.95,28.99,28.72,28.73,618960.0,26.2658,26.3021,26.0572,26.0662,618960.0
2019-03-04 11:30:00,28.73,28.79,28.63,28.74,634148.0,26.0662,26.1207,25.9755,26.0753,634148.0
2019-03-04 11:40:00,28.74,28.75,28.38,28.39,965756.0,26.0753,26.0844,25.7487,25.7578,965756.0
2019-03-04 11:50:00,28.38,28.4,28.14,28.2,988707.0,25.7487,25.7668,25.5309,25.5854,988707.0
2019-03-04 12:00:00,28.19,28.5,28.16,28.48,557948.0,25.5763,25.8576,25.5491,25.8394,557948.0
2019-03-04 12:10:00,28.48,28.48,28.28,28.3,313496.0,25.8394,25.8394,25.658,25.6761,313496.0
2019-03-04 12:20:00,28.29,28.49,28.24,28.49,434421.0,25.667,25.8485,25.6217,25.8485,434421.0
2019-03-04 12:30:00,28.49,28.65,28.45,28.63,425284.0,25.8485,25.9936,25.8122,25.9755,425284.0
2019-03-04 12:40:00,28.64,28.65,28.5,28.54,465756.0,25.9846,25.9936,25.8576,25.8938,465756.0
2019-03-04 12:50:00,28.53,28.73,28.49,28.72,502242.0,25.8848,26.0662,25.8485,26.0572,502242.0
2019-03-04 13:00:00,28.72,28.76,28.47,28.48,414437.0,26.0572,26.0935,25.8303,25.8394,414437.0
2019-03-04 13:10:00,28.48,28.7,28.47,28.63,267951.0,25.8394,26.039,25.8303,25.9755,267951.0
2019-03-04 13:20:00,28.63,28.84,28.63,28.81,350481.0,25.9755,26.166,25.9755,26.1388,350481.0
2019-03-04 13:30:00,28.8,28.85,28.74,28.84,244018.0,26.1297,26.1751,26.0753,26.166,244018.0
2019-03-04 13:40:00,28.84,28.91,28.83,28.86,234268.0,26.166,26.2295,26.157,26.1842,234268.0
2019-03-04 13:50:00,28.87,28.95,28.81,28.92,207313.0,26.1933,26.2658,26.1388,26.2386,207313.0
2019-03-04 14:00:00,28.92,28.92,28.75,28.76,287091.0,26.2386,26.2386,26.0844,26.0935,287091.0
2019-03-04 14:10:00,28.77,28.83,28.72,28.83,176558.0,26.1025,26.157,26.0572,26.157,176558.0
2019-03-04 14:20:00,28.83,28.9,28.8,28.87,149015.0,26.157,26.2205,26.1297,26.1933,149015.0
2019-03-04 14:30:00,28.88,28.88,28.78,28.83,206088.0,26.2023,26.2023,26.1116,26.157,206088.0
2019-03-04 14:40:00,28.83,28.88,28.82,28.85,194798.0,26.157,26.2023,26.1479,26.1751,194798.0
2019-03-04 14:50:00,28.85,28.98,28.81,28.85,411320.0,26.1751,26.2931,26.1388,26.1751,411320.0
2019-03-04 15:00:00,28.86,29.0,28.86,28.94,337078.0,26.1842,26.3112,26.1842,26.2568,337078.0
2019-03-04 15:10:00,28.94,28.94,28.75,28.82,403360.0,26.2568,26.2568,26.0844,26.1479,403360.0
2019-03-04 15:20:00,28.82,28.82,28.75,28.79,276958.0,26.1479,26.1479,26.0844,26.1207,276958.0
2019-03-04 15:30:00,28.8,28.85,28.77,28.78,262160.0,26.1297,26.1751,26.1025,26.1116,262160.0
2019-03-04 15:40:00,28.79,28.87,28.78,28.84,364886.0,26.1207,26.1933,26.1116,26.166,364886.0
2019-03-04 15:50:00,28.85,28.9,28.82,28.9,856024.0,26.1751,26.2205,26.1479,26.2205,856024.0
2019-03-05 09:30:00,28.88,29.17,28.81,28.82,1418508.0,26.2023,26.4654,26.1388,26.1479,1418508.0
2019-03-05 09:40:00,28.82,28.91,28.7,28.83,621371.0,26.1479,26.2295,26.039,26.157,621371.0
2019-03-05 09:50:00,28.83,29.0,28.8,28.96,578690.0,26.157,26.3112,26.1297,26.2749,578690.0
2019-03-05 10:00:00,28.97,29.08,28.96,28.99,703243.0,26.284,26.3838,26.2749,26.3021,703243.0
2019-03-05 10:10:00,28.99,29.03,28.84,28.95,437115.0,26.3021,26.3384,26.166,26.2658,437115.0
2019-03-05 10:20:00,28.94,29.09,28.92,28.96,570648.0,26.2568,26.3929,26.2386,26.2749,570648.0
2019-03-05 10:30:00,28.97,29.08,28.96,29.07,385807.0,26.284,26.3838,26.2749,26.3747,385807.0
2019-03-05 10:40:00,29.07,29.19,29.06,29.18,584220.0,26.3747,26.4836,26.3656,26.4745,584220.0
2019-03-05 10:50:00,29.19,29.33,29.12,29.15,786876.0,26.4836,26.6106,26.4201,26.4473,786876.0
2019-03-05 11:00:00,29.15,29.18,29.09,29.17,278433.0,26.4473,26.4745,26.3929,26.4654,278433.0
2019-03-05 11:10:00,29.16,29.19,29.09,29.11,270089.0,26.4564,26.4836,26.3929,26.411,270089.0
2019-03-05 11:20:00,29.11,29.23,29.1,29.18,332684.0,26.411,26.5199,26.4019,26.4745,332684.0
2019-03-05 11:30:00,29.18,29.33,29.17,29.33,391695.0,26.4745,26.6106,26.4654,26.6106,391695.0
2019-03-05 11:40:00,29.33,29.38,29.29,29.36,545471.0,26.6106,26.656,26.5743,26.6378,545471.0
2019-03-05 11:50:00,29.35,29.39,29.21,29.25,353077.0,26.6287,26.665,26.5017,26.538,353077.0
2019-03-05 12:00:00,29.25,29.33,29.22,29.33,322304.0,26.538,26.6106,26.5108,26.6106,322304.0
2019-03-05 12:10:00,29.33,29.37,29.27,29.31,267885.0,26.6106,26.6469,26.5562,26.5925,267885.0
2019-03-05 12:20:00,29.3,29.39,29.26,29.38,376880.0,26.5834,26.665,26.5471,26.656,376880.0
2019-03-05 12:30:00,29.38,29.44,29.34,29.44,383337.0,26.656,26.7104,26.6197,26.7104,383337.0
2019-03-05 12:40:00,29.44,29.45,29.4,29.43,307344.0,26.7104,26.7195,26.6741,26.7013,307344.0
2019-03-05 12:50:00,29.43,29.47,29.37,29.39,305268.0,26.7013,26.7376,26.6469,26.665,305268.0
2019-03-05 13:00:00,29.38,29.45,29.34,29.41,236080.0,26.656,26.7195,26.6197,26.6832,236080.0
2019-03-05 13:10:00,29.41,29.5,29.39,29.49,283500.0,26.6832,26.7648,26.665,26.7558,283500.0
2019-03-05 13:20:00,29.5,29.5,29.37,29.37,222026.0,26.7648,26.7648,26.6469,26.6469,222026.0
2019-03-05 13:30:00,29.37,29.52,29.37,29.52,474551.0,26.6469,26.783,26.6469,26.783,474551.0
2019-03-05 13:40:00,29.51,29.52,29.42,29.44,331121.0,26.7739,26.783,26.6923,26.7104,331121.0
2019-03-05 13:50:00,29.44,29.59,29.42,29.58,277887.0,26.7104,26.8465,26.6923,26.8374,277887.0
2019-03-05 14:00:00,29.58,29.69,29.56,29.68,398568.0,26.8374,26.9372,26.8193,26.9282,398568.0
2019-03-05 14:10:00,29.69,29.7,29.63,29.67,290959.0,26.9372,26.9463,26.8828,26.9191,290959.0
2019-03-05 14:20:00,29.68,29.69,29.6,29.63,347248.0,26.9282,26.9372,26.8556,26.8828,347248.0
2019-03-05 14:30:00,29.63,29.68,29.52,29.56,280838.0,26.8828,26.9282,26.783,26.8193,280838.0
2019-03-05 14:40:00,29.56,29.6,29.53,29.54,223036.0,26.8193,26.8556,26.7921,26.8011,223036.0
2019-03-05 14:50:00,29.53,29.6,29.53,29.58,185196.0,26.7921,26.8556,26.7921,26.8374,185196.0
2019-03-05 15:00:00,29.57,29.59,29.4,29.42,365511.0,26.8283,26.8465,26.6741,26.6923,365511.0
2019-03-05 15:10:00,29.42,29.47,29.37,29.45,277564.0,26.6923,26.7376,26.6469,26.7195,277564.0
2019-03-05 15:20:00,29.45,29.47,29.33,29.38,467965.0,26.7195,26.7376,26.6106,26.656,467965.0
2019-03-05 15:30:00,29.38,29.43,29.28,29.43,514452.0,26.656,26.7013,26.5652,26.7013,514452.0
2019-03-05 15:40:00,29.42,29.45,29.38,29.4,423701.0,26.6923,26.7195,26.656,26.6741,423701.0
2019-03-05 15:50:00,29.4,29.43,29.3,29.32,1443184.0,26.6741,26.7013,26.5834,26.6015,1443184.0
2019-03-06 09:30:00,29.25,29.66,29.11,29.44,1632896.0,26.538,26.91,26.411,26.7104,1632896.0
2019-03-06 09:40:00,29.42,29.42,29.01,29.13,737182.0,26.6923,26.6923,26.3203,26.4291,737182.0
2019-03-06 09:50:00,29.13,29.18,28.89,28.99,926349.0,26.4291,26.4745,26.2114,26.3021,926349.0
2019-03-06 10:00:00,28.98,29.31,28.95,29.18,696133.0,26.2931,26.5925,26.2658,26.4745,696133.0
2019-03-06 10:10:00,29.18,29.25,28.97,29.0,572985.0,26.4745,26.538,26.284,26.3112,572985.0
2019-03-06 10:20:00,28.99,29.05,28.91,28.99,420873.0,26.3021,26.3566,26.2295,26.3021,420873.0
2019-03-06 10:30:00,28.99,29.04,28.72,28.89,771564.0,26.3021,26.3475,26.0572,26.2114,771564.0
2019-03-06 10:40:00,28.88,28.95,28.82,28.91,445778.0,26.2023,26.2658,26.1479,26.2295,445778.0
2019-03-06 10:50:00,28.91,29.14,28.9,29.03,474485.0,26.2295,26.4382,26.2205,26.3384,474485.0
2019-03-06 11:00:00,29.02,29.27,29.01,29.26,562581.0,26.3293,26.5562,26.3203,26.5471,562581.0
2019-03-06 11:10:00,29.26,29.34,29.21,29.3,428293.0,26.5471,26.6197,26.5017,26.5834,428293.0
2019-03-06 11:20:00,29.29,29.45,29.22,29.43,533928.0,26.5743,26.7195,26.5108,26.7013,533928.0
2019-03-06 11:30:00,29.43,29.52,29.38,29.39,708084.0,26.7013,26.783,26.656,26.665,708084.0
2019-03-06 11:40:00,29.39,29.54,29.36,29.42,519486.0,26.665,26.8011,26.6378,26.6923,519486.0
2019-03-06 11:50:00,29.42,29.47,29.36,29.4,302150.0,26.6923,26.7376,26.6378,26.6741,302150.0
2019-03-06 12:00:00,29.4,29.5,29.36,29.49,259086.0,26.6741,26.7648,26.6378,26.7558,259086.0
2019-03-06 12:10:00,29.49,29.53,29.47,29.48,350301.0,26.7558,26.7921,26.7376,26.7467,350301.0
2019-03-06 12:20:00,29.47,29.48,29.24,29.27,338302.0,26.7376,26.7467,26.5289,26.5562,338302.0
2019-03-06 12:30:00,29.27,29.36,29.25,29.3,189060.0,26.5562,26.6378,26.538,26.5834,189060.0
2019-03-06 12:40:00,29.3,29.32,29.19,29.24,237381.0,26.5834,26.6015,26.4836,26.5289,237381.0
2019-03-06 12:50:00,29.25,29.3,29.1,29.12,325781.0,26.538,26.5834,26.4019,26.4201,325781.0
2019-03-06 13:00:00,29.12,29.19,28.98,29.02,358310.0,26.4201,26.4836,26.2931,26.3293,358310.0
2019-03-06 13:10:00,29.02,29.17,29.02,29.15,190304.0,26.3293,26.4654,26.3293,26.4473,190304.0
2019-03-06 13:20:00,29.14,29.21,29.11,29.18,187171.0,26.4382,26.5017,26.411,26.4745,187171.0
2019-03-06 13:30:00,29.18,29.3,29.18,29.29,428175.0,26.4745,26.5834,26.4745,26.5743,428175.0
2019-03-06 13:40:00,29.3,29.3,29.12,29.15,175152.0,26.5834,26.5834,26.4201,26.4473,175152.0
2019-03-06 13:50:00,29.14,29.25,29.14,29.22,188820.0,26.4382,26.538,26.4382,26.5108,188820.0
2019-03-06 14:00:00,29.22,29.26,29.13,29.14,160101.0,26.5108,26.5471,26.4291,26.4382,160101.0
2019-03-06 14:10:00,29.13,29.21,29.07,29.13,241814.0,26.4291,26.5017,26.3747,26.4291,241814.0
2019-03-06 14:20:00,29.13,29.22,29.12,29.18,127096.0,26.4291,26.5108,26.4201,26.4745,127096.0
2019-03-06 14:30:00,29.18,29.22,29.06,29.09,222502.0,26.4745,26.5108,26.3656,26.3929,222502.0
2019-03-06 14:40:00,29.09,29.16,29.09,29.1,110743.0,26.3929,26.4564,26.3929,26.4019,110743.0
2019-03-06 14:50:00,29.11,29.13,29.01,29.02,259808.0,26.411,26.4291,26.3203,26.3293,259808.0
2019-03-06 15:00:00,29.01,29.1,29.0,29.02,251739.0,26.3203,26.4019,26.3112,26.3293,251739.0
2019-03-06 15:10:00,29.03,29.1,29.01,29.05,392386.0,26.3384,26.4019,26.3203,26.3566,392386.0
2019-03-06 15:20:00,29.05,29.09,28.93,29.0,429972.0,26.3566,26.3929,26.2477,26.3112,429972.0
2019-03-06 15:30:00,29.0,29.06,28.99,29.05,369450.0,26.3112,26.3656,26.3021,26.3566,369450.0
2019-03-06 15:40:00,29.05,29.06,28.93,29.01,477933.0,26.3566,26.3656,26.2477,26.3203,477933.0
2019-03-06 15:50:00,29.01,29.07,28.95,29.05,1078247.0,26.3203,26.3747,26.2658,26.3566,1078247.0
2019-03-07 09:30:00,28.5,28.65,27.92,27.99,2251344.0,25.8576,25.9936,25.3313,25.3948,2251344.0
2019-03-07 09:40:00,28.0,28.18,27.74,27.76,1415887.0,25.4039,25.5672,25.168,25.1862,1415887.0
2019-03-07 09:50:00,27.77,27.93,27.6,27.9,1390333.0,25.1952,25.3404,25.041,25.3132,1390333.0
2019-03-07 10:00:00,27.89,28.11,27.87,27.92,732027.0,25.3041,25.5037,25.286,25.3313,732027.0
2019-03-07 10:10:00,27.92,27.98,27.71,27.72,725230.0,25.3313,25.3858,25.1408,25.1499,725230.0
2019-03-07 10:20:00,27.73,27.9,27.67,27.82,1137831.0,25.1589,25.3132,25.1045,25.2406,1137831.0
2019-03-07 10:30:00,27.81,27.93,27.78,27.9,666368.0,25.2315,25.3404,25.2043,25.3132,666368.0
2019-03-07 10:40:00,27.91,27.98,27.85,27.96,317262.0,25.3223,25.3858,25.2678,25.3676,317262.0
2019-03-07 10:50:00,27.96,28.06,27.86,27.95,591915.0,25.3676,25.4584,25.2769,25.3586,591915.0
2019-03-07 11:00:00,27.96,27.96,27.85,27.89,231135.0,25.3676,25.3676,25.2678,25.3041,231135.0
2019-03-07 11:10:00,27.9,27.93,27.85,27.92,222553.0,25.3132,25.3404,25.2678,25.3313,222553.0
2019-03-07 11:20:00,27.91,28.04,27.88,27.97,258097.0,25.3223,25.4402,25.295,25.3767,258097.0
2019-03-07 11:30:00,27.97,28.09,27.96,28.07,435939.0,25.3767,25.4856,25.3676,25.4674,435939.0
2019-03-07 11:40:00,28.07,28.11,27.97,27.98,474326.0,25.4674,25.5037,25.3767,25.3858,474326.0
2019-03-07 11:50:00,27.98,28.02,27.96,28.0,183167.0,25.3858,25.4221,25.3676,25.4039,183167.0
2019-03-07 12:00:00,28.0,28.06,27.95,27.97,542002.0,25.4039,25.4584,25.3586,25.3767,542002.0
2019-03-07 12:10:00,27.96,27.99,27.84,27.91,199396.0,25.3676,25.3948,25.2588,25.3223,199396.0
2019-03-07 12:20:00,27.9,28.0,27.89,27.96,200768.0,25.3132,25.4039,25.3041,25.3676,200768.0
2019-03-07 12:30:00,27.95,28.0,27.84,27.95,229086.0,25.3586,25.4039,25.2588,25.3586,229086.0
2019-03-07 12:40:00,27.96,28.05,27.94,28.02,167050.0,25.3676,25.4493,25.3495,25.4221,167050.0
2019-03-07 12:50:00,28.02,28.1,27.97,28.03,338137.0,25.4221,25.4946,25.3767,25.4311,338137.0
2019-03-07 13:00:00,28.02,28.06,27.91,27.92,174316.0,25.4221,25.4584,25.3223,25.3313,174316.0
2019-03-07 13:10:00,27.92,27.97,27.87,27.96,220281.0,25.3313,25.3767,25.286,25.3676,220281.0
2019-03-07 13:20:00,27.95,28.01,27.92,28.01,330053.0,25.3586,25.413,25.3313,25.413,330053.0
2019-03-07 13:30:00,28.01,28.02,27.96,28.01,168508.0,25.413,25.4221,25.3676,25.413,168508.0
2019-03-07 13:40:00,28.01,28.01,27.9,27.92,197872.0,25.413,25.413,25.3132,25.3313,197872.0
2019-03-07 13:50:00,27.92,27.95,27.82,27.92,179550.0,25.3313,25.3586,25.2406,25.3313,179550.0
2019-03-07 14:00:00,27.91,27.99,27.88,27.99,167098.0,25.3223,25.3948,25.295,25.3948,167098.0
2019-03-07 14:10:00,27.99,27.99,27.85,27.91,167095.0,25.3948,25.3948,25.2678,25.3223,167095.0
2019-03-07 14:20:00,27.91,27.98,27.89,27.98,153225.0,25.3223,25.3858,25.3041,25.3858,153225.0
2019-03-07 14:30:00,27.98,28.01,27.92,27.93,169096.0,25.3858,25.413,25.3313,25.3404,169096.0
2019-03-07 14:40:00,27.94,27.98,27.75,27.79,302991.0,25.3495,25.3858,25.1771,25.2134,302991.0
2019-03-07 14:50:00,27.79,27.82,27.66,27.76,603187.0,25.2134,25.2406,25.0954,25.1862,603187.0
2019-03-07 15:00:00,27.76,27.89,27.7,27.87,374851.0,25.1862,25.3041,25.1317,25.286,374851.0
2019-03-07 15:10:00,27.86,27.87,27.75,27.82,271151.0,25.2769,25.286,25.1771,25.2406,271151.0
2019-03-07 15:20:00,27.82,27.87,27.78,27.78,281694.0,25.2406,25.286,25.2043,25.2043,281694.0
2019-03-07 15:30:00,27.79,27.86,27.77,27.82,477407.0,25.2134,25.2769,25.1952,25.2406,477407.0
2019-03-07 15:40:00,27.83,27.83,27.77,27.8,487553.0,25.2497,25.2497,25.1952,25.2225,487553.0
2019-03-07 15:50:00,27.8,27.88,27.75,27.85,1350469.0,25.2225,25.295,25.1771,25.2678,1350469.0
2019-03-08 09:30:00,26.71,26.96,26.37,26.95,3213310.0,24.2335,24.4603,23.925,24.4513,3213310.0
2019-03-08 09:40:00,26.94,27.13,26.69,27.01,1898093.0,24.4422,24.6146,24.2154,24.5057,1898093.0
2019-03-08 09:50:00,27.01,27.09,26.73,26.73,1304249.0,24.5057,24.5783,24.2517,24.2517,1304249.0
2019-03-08 10:00:00,26.73,26.87,26.56,26.66,1533702.0,24.2517,24.3787,24.0974,24.1882,1533702.0
2019-03-08 10:10:00,26.65,27.06,26.63,27.01,1216550.0,24.1791,24.5511,24.1609,24.5057,1216550.0
2019-03-08 10:20:00,27.01,27.09,26.95,27.01,700154.0,24.5057,24.5783,24.4513,24.5057,700154.0
2019-03-08 10:30:00,27.01,27.09,26.94,26.98,534736.0,24.5057,24.5783,24.4422,24.4785,534736.0
2019-03-08 10:40:00,26.98,27.19,26.95,27.17,960787.0,24.4785,24.669,24.4513,24.6509,960787.0
2019-03-08 10:50:00,27.17,27.25,27.03,27.1,1277131.0,24.6509,24.7235,24.5239,24.5874,1277131.0
2019-03-08 11:00:00,27.1,27.13,26.97,27.01,432060.0,24.5874,24.6146,24.4694,24.5057,432060.0
2019-03-08 11:10:00,27.01,27.08,26.95,27.0,647489.0,24.5057,24.5692,24.4513,24.4966,647489.0
2019-03-08 11:20:00,27.0,27.07,26.94,26.96,584698.0,24.4966,24.5601,24.4422,24.4603,584698.0
2019-03-08 11:30:00,26.96,27.0,26.82,26.83,392135.0,24.4603,24.4966,24.3333,24.3424,392135.0
2019-03-08 11:40:00,26.84,27.04,26.83,26.98,519479.0,24.3515,24.5329,24.3424,24.4785,519479.0
2019-03-08 11:50:00,26.97,26.99,26.88,26.89,318916.0,24.4694,24.4876,24.3878,24.3968,318916.0
2019-03-08 12:00:00,26.89,26.95,26.87,26.92,211473.0,24.3968,24.4513,24.3787,24.4241,211473.0
2019-03-08 12:10:00,26.92,27.0,26.91,26.98,188334.0,24.4241,24.4966,24.415,24.4785,188334.0
2019-03-08 12:20:00,26.98,27.08,26.96,27.07,199286.0,24.4785,24.5692,24.4603,24.5601,199286.0
2019-03-08 12:30:00,27.06,27.09,27.01,27.04,283627.0,24.5511,24.5783,24.5057,24.5329,283627.0
2019-03-08 12:40:00,27.04,27.12,26.96,26.97,369267.0,24.5329,24.6055,24.4603,24.4694,369267.0
2019-03-08 12:50:00,26.98,26.98,26.9,26.92,411676.0,24.4785,24.4785,24.4059,24.4241,411676.0
2019-03-08 13:00:00,26.92,26.99,26.91,26.95,185164.0,24.4241,24.4876,24.415,24.4513,185164.0
2019-03-08 13:10:00,26.95,27.04,26.95,27.01,256770.0,24.4513,24.5329,24.4513,24.5057,256770.0
2019-03-08 13:20:00,27.0,27.04,26.96,27.04,224275.0,24.4966,24.5329,24.4603,24.5329,224275.0
2019-03-08 13:30:00,27.03,27.06,26.99,26.99,293609.0,24.5239,24.5511,24.4876,24.4876,293609.0
2019-03-08 13:40:00,27.0,27.06,26.99,27.05,245815.0,24.4966,24.5511,24.4876,24.542,245815.0
2019-03-08 13:50:00,27.05,27.05,26.97,26.98,154124.0,24.542,24.542,24.4694,24.4785,154124.0
2019-03-08 14:00:00,26.99,27.02,26.97,27.01,170108.0,24.4876,24.5148,24.4694,24.5057,170108.0
2019-03-08 14:10:00,27.01,27.08,26.99,27.03,244319.0,24.5057,24.5692,24.4876,24.5239,244319.0
2019-03-08 14:20:00,27.04,27.08,27.03,27.06,177719.0,24.5329,24.5692,24.5239,24.5511,177719.0
2019-03-08 14:30:00,27.05,27.08,27.0,27.03,198844.0,24.542,24.5692,24.4966,24.5239,198844.0
2019-03-08 14:40:00,27.03,27.12,27.03,27.11,266855.0,24.5239,24.6055,24.5239,24.5964,266855.0
2019-03-08 14:50:00,27.11,27.15,27.05,27.08,303303.0,24.5964,24.6327,24.542,24.5692,303303.0
2019-03-08 15:00:00,27.08,27.13,27.05,27.11,225539.0,24.5692,24.6146,24.542,24.5964,225539.0
2019-03-08 15:10:00,27.12,27.12,26.98,26.99,263442.0,24.6055,24.6055,24.4785,24.4876,263442.0
2019-03-08 15:20:00,26.99,27.06,26.97,27.03,256677.0,24.4876,24.5511,24.4694,24.5239,256677.0
2019-03-08 15:30:00,27.04,27.07,27.0,27.04,524081.0,24.5329,24.5601,24.4966,24.5329,524081.0
2019-03-08 15:40:00,27.04,27.07,27.01,27.04,663110.0,24.5329,24.5601,24.5057,24.5329,663110.0
2019-03-08 15:50:00,27.04,27.15,27.01,27.04,2489392.0,24.5329,24.6327,24.5057,24.5329,2489392.0
2019-03-11 09:30:00,27.46,27.69,27.16,27.59,2041507.0,24.914,25.1227,24.6418,25.0319,2041507.0
2019-03-11 09:40:00,27.6,27.75,27.26,27.28,897510.0,25.041,25.1771,24.7325,24.7507,897510.0
2019-03-11 09:50:00,27.28,27.46,27.25,27.41,638595.0,24.7507,24.914,24.7235,24.8686,638595.0
2019-03-11 10:00:00,27.4,27.42,27.3,27.39,615211.0,24.8595,24.8777,24.7688,24.8505,615211.0
2019-03-11 10:10:00,27.39,27.59,27.37,27.57,639710.0,24.8505,25.0319,24.8323,25.0138,639710.0
2019-03-11 10:20:00,27.56,27.7,27.52,27.62,581323.0,25.0047,25.1317,24.9684,25.0591,581323.0
2019-03-11 10:30:00,27.61,27.63,27.44,27.52,503627.0,25.0501,25.0682,24.8958,24.9684,503627.0
2019-03-11 10:40:00,27.52,27.64,27.51,27.54,413889.0,24.9684,25.0773,24.9593,24.9866,413889.0
2019-03-11 10:50:00,27.55,27.64,27.52,27.53,306649.0,24.9956,25.0773,24.9684,24.9775,306649.0
2019-03-11 11:00:00,27.53,27.63,27.49,27.62,418087.0,24.9775,25.0682,24.9412,25.0591,418087.0
2019-03-11 11:10:00,27.62,27.73,27.61,27.67,416924.0,25.0591,25.1589,25.0501,25.1045,416924.0
2019-03-11 11:20:00,27.67,27.68,27.6,27.64,247962.0,25.1045,25.1136,25.041,25.0773,247962.0
2019-03-11 11:30:00,27.65,27.71,27.59,27.66,259018.0,25.0864,25.1408,25.0319,25.0954,259018.0
2019-03-11 11:40:00,27.65,27.7,27.64,27.66,146373.0,25.0864,25.1317,25.0773,25.0954,146373.0
2019-03-11 11:50:00,27.67,27.71,27.65,27.68,185150.0,25.1045,25.1408,25.0864,25.1136,185150.0
2019-03-11 12:00:00,27.68,27.8,27.66,27.75,203947.0,25.1136,25.2225,25.0954,25.1771,203947.0
2019-03-11 12:10:00,27.75,27.79,27.74,27.79,240149.0,25.1771,25.2134,25.168,25.2134,240149.0
2019-03-11 12:20:00,27.79,27.83,27.75,27.76,286984.0,25.2134,25.2497,25.1771,25.1862,286984.0
2019-03-11 12:30:00,27.76,27.81,27.74,27.78,235670.0,25.1862,25.2315,25.168,25.2043,235670.0
2019-03-11 12:40:00,27.77,27.78,27.73,27.74,190988.0,25.1952,25.2043,25.1589,25.168,190988.0
2019-03-11 12:50:00,27.75,27.78,27.73,27.74,147826.0,25.1771,25.2043,25.1589,25.168,147826.0
2019-03-11 13:00:00,27.74,27.8,27.73,27.8,199520.0,25.168,25.2225,25.1589,25.2225,199520.0
2019-03-11 13:10:00,27.8,27.85,27.78,27.82,154918.0,25.2225,25.2678,25.2043,25.2406,154918.0
2019-03-11 13:20:00,27.83,27.89,27.83,27.87,242409.0,25.2497,25.3041,25.2497,25.286,242409.0
2019-03-11 13:30:00,27.87,27.88,27.82,27.85,195128.0,25.286,25.295,25.2406,25.2678,195128.0
2019-03-11 13:40:00,27.85,27.86,27.79,27.79,94172.0,25.2678,25.2769,25.2134,25.2134,94172.0
2019-03-11 13:50:00,27.79,27.84,27.78,27.83,133822.0,25.2134,25.2588,25.2043,25.2497,133822.0
2019-03-11 14:00:00,27.83,27.87,27.82,27.84,147913.0,25.2497,25.286,25.2406,25.2588,147913.0
2019-03-11 14:10:00,27.84,27.84,27.75,27.78,100881.0,25.2588,25.2588,25.1771,25.2043,100881.0
2019-03-11 14:20:00,27.78,27.81,27.77,27.77,135053.0,25.2043,25.2315,25.1952,25.1952,135053.0
2019-03-11 14:30:00,27.78,27.83,27.75,27.82,119329.0,25.2043,25.2497,25.1771,25.2406,119329.0
2019-03-11 14:40:00,27.82,27.83,27.79,27.82,110919.0,25.2406,25.2497,25.2134,25.2406,110919.0
2019-03-11 14:50:00,27.82,27.83,27.76,27.8,133321.0,25.2406,25.2497,25.1862,25.2225,133321.0
2019-03-11 15:00:00,27.8,27.81,27.75,27.8,121204.0,25.2225,25.2315,25.1771,25.2225,121204.0
2019-03-11 15:10:00,27.79,27.85,27.78,27.84,189002.0,25.2134,25.2678,25.2043,25.2588,189002.0
2019-03-11 15:20:00,27.83,27.84,27.78,27.82,311646.0,25.2497,25.2588,25.2043,25.2406,311646.0
2019-03-11 15:30:00,27.81,27.82,27.78,27.79,284470.0,25.2315,25.2406,25.2043,25.2134,284470.0
2019-03-11 15:40:00,27.79,27.8,27.71,27.72,850942.0,25.2134,25.2225,25.1408,25.1499,850942.0
2019-03-11 15:50:00,27.72,27.72,27.59,27.61,1900753.0,25.1499,25.1499,25.0319,25.0501,1900753.0
2019-03-12 09:30:00,27.95,28.33,27.53,27.6,1368962.0,25.3586,25.7033,24.9775,25.041,1368962.0
2019-03-12 09:40:00,27.6,27.75,27.52,27.71,764821.0,25.041,25.1771,24.9684,25.1408,764821.0
2019-03-12 09:50:00,27.72,27.86,27.67,27.79,383486.0,25.1499,25.2769,25.1045,25.2134,383486.0
2019-03-12 10:00:00,27.79,27.98,27.77,27.94,477245.0,25.2134,25.3858,25.1952,25.3495,477245.0
2019-03-12 10:10:00,27.95,28.01,27.77,27.89,571638.0,25.3586,25.413,25.1952,25.3041,571638.0
2019-03-12 10:20:00,27.9,28.03,27.87,28.0,495959.0,25.3132,25.4311,25.286,25.4039,495959.0
2019-03-12 10:30:00,28.0,28.05,27.92,28.0,401305.0,25.4039,25.4493,25.3313,25.4039,401305.0
2019-03-12 10:40:00,28.0,28.03,27.92,28.02,377298.0,25.4039,25.4311,25.3313,25.4221,377298.0
2019-03-12 10:50:00,28.02,28.11,27.93,28.01,796055.0,25.4221,25.5037,25.3404,25.413,796055.0
2019-03-12 11:00:00,28.01,28.01,27.92,27.96,925649.0,25.413,25.413,25.3313,25.3676,925649.0
2019-03-12 11:10:00,27.95,28.0,27.8,27.86,599251.0,25.3586,25.4039,25.2225,25.2769,599251.0
2019-03-12 11:20:00,27.85,27.88,27.82,27.84,401655.0,25.2678,25.295,25.2406,25.2588,401655.0
2019-03-12 11:30:00,27.84,27.96,27.77,27.96,424695.0,25.2588,25.3676,25.1952,25.3676,424695.0
2019-03-12 11:40:00,27.96,28.0,27.92,27.96,205382.0,25.3676,25.4039,25.3313,25.3676,205382.0
2019-03-12 11:50:00,27.96,28.09,27.95,28.07,288354.0,25.3676,25.4856,25.3586,25.4674,288354.0
2019-03-12 12:00:00,28.07,28.15,28.02,28.08,470191.0,25.4674,25.54,25.4221,25.4765,470191.0
2019-03-12 12:10:00,28.08,28.08,28.03,28.08,183800.0,25.4765,25.4765,25.4311,25.4765,183800.0
2019-03-12 12:20:00,28.08,28.33,28.08,28.3,788976.0,25.4765,25.7033,25.4765,25.6761,788976.0
2019-03-12 12:30:00,28.3,28.43,28.29,28.35,454656.0,25.6761,25.794,25.667,25.7215,454656.0
2019-03-12 12:40:00,28.35,28.36,28.19,28.29,344173.0,25.7215,25.7305,25.5763,25.667,344173.0
2019-03-12 12:50:00,28.28,28.34,28.21,28.24,300022.0,25.658,25.7124,25.5944,25.6217,300022.0
2019-03-12 13:00:00,28.24,28.3,28.2,28.22,130813.0,25.6217,25.6761,25.5854,25.6035,130813.0
2019-03-12 13:10:00,28.21,28.27,28.17,28.18,193410.0,25.5944,25.6489,25.5582,25.5672,193410.0
2019-03-12 13:20:00,28.19,28.23,28.13,28.21,190366.0,25.5763,25.6126,25.5219,25.5944,190366.0
2019-03-12 13:30:00,28.21,28.21,28.13,28.18,160991.0,25.5944,25.5944,25.5219,25.5672,160991.0
2019-03-12 13:40:00,28.18,28.26,28.17,28.23,184004.0,25.5672,25.6398,25.5582,25.6126,184004.0
2019-03-12 13:50:00,28.23,28.27,28.18,28.26,270972.0,25.6126,25.6489,25.5672,25.6398,270972.0
2019-03-12 14:00:00,28.26,28.26,28.15,28.2,328186.0,25.6398,25.6398,25.54,25.5854,328186.0
2019-03-12 14:10:00,28.2,28.3,28.2,28.26,262524.0,25.5854,25.6761,25.5854,25.6398,262524.0
2019-03-12 14:20:00,28.25,28.26,28.19,28.2,202842.0,25.6307,25.6398,25.5763,25.5854,202842.0
2019-03-12 14:30:00,28.2,28.26,28.2,28.23,196426.0,25.5854,25.6398,25.5854,25.6126,196426.0
2019-03-12 14:40:00,28.23,28.34,28.2,28.3,282607.0,25.6126,25.7124,25.5854,25.6761,282607.0
2019-03-12 14:50:00,28.3,28.31,28.28,28.31,168265.0,25.6761,25.6852,25.658,25.6852,168265.0
2019-03-12 15:00:00,28.31,28.32,28.24,28.25,212642.0,25.6852,25.6942,25.6217,25.6307,212642.0
2019-03-12 15:10:00,28.24,28.26,28.17,28.2,262515.0,25.6217,25.6398,25.5582,25.5854,262515.0
2019-03-12 15:20:00,28.19,28.27,28.18,28.21,189447.0,25.5763,25.6489,25.5672,25.5944,189447.0
2019-03-12 15:30:00,28.2,28.2,28.15,28.2,408661.0,25.5854,25.5854,25.54,25.5854,408661.0
2019-03-12 15:40:00,28.2,28.23,28.18,28.19,510847.0,25.5854,25.6126,25.5672,25.5763,510847.0
2019-03-12 15:50:00,28.19,28.27,28.08,28.09,1962583.0,25.5763,25.6489,25.4765,25.4856,1962583.0
2019-03-13 09:30:00,28.27,28.4,27.96,28.22,852636.0,25.6489,25.7668,25.3676,25.6035,852636.0
2019-03-13 09:40:00,28.21,28.42,28.16,28.18,918887.0,25.5944,25.785,25.5491,25.5672,918887.0
2019-03-13 09:50:00,28.18,28.3,28.04,28.08,639499.0,25.5672,25.6761,25.4402,25.4765,639499.0
2019-03-13 10:00:00,28.09,28.11,27.86,28.0,906597.0,25.4856,25.5037,25.2769,25.4039,906597.0
2019-03-13 10:10:00,27.99,28.11,27.99,28.02,364473.0,25.3948,25.5037,25.3948,25.4221,364473.0
2019-03-13 10:20:00,28.01,28.02,27.95,27.98,502309.0,25.413,25.4221,25.3586,25.3858,502309.0
2019-03-13 10:30:00,27.98,28.17,27.98,28.12,399459.0,25.3858,25.5582,25.3858,25.5128,399459.0
2019-03-13 10:40:00,28.11,28.12,27.96,28.06,343964.0,25.5037,25.5128,25.3676,25.4584,343964.0
2019-03-13 10:50:00,28.06,28.12,28.04,28.09,242020.0,25.4584,25.5128,25.4402,25.4856,242020.0
2019-03-13 11:00:00,28.09,28.11,28.01,28.1,191924.0,25.4856,25.5037,25.413,25.4946,191924.0
2019-03-13 11:10:00,28.1,28.2,28.08,28.19,259423.0,25.4946,25.5854,25.4765,25.5763,259423.0
2019-03-13 11:20:00,28.2,28.28,28.2,28.28,237633.0,25.5854,25.658,25.5854,25.658,237633.0
2019-03-13 11:30:00,28.28,28.3,28.19,28.22,275103.0,25.658,25.6761,25.5763,25.6035,275103.0
2019-03-13 11:40:00,28.22,28.22,28.15,28.18,166614.0,25.6035,25.6035,25.54,25.5672,166614.0
2019-03-13 11:50:00,28.17,28.22,28.12,28.19,158798.0,25.5582,25.6035,25.5128,25.5763,158798.0
2019-03-13 12:00:00,28.18,28.24,28.15,28.19,178406.0,25.5672,25.6217,25.54,25.5763,178406.0
2019-03-13 12:10:00,28.19,28.23,28.17,28.23,135771.0,25.5763,25.6126,25.5582,25.6126,135771.0
2019-03-13 12:20:00,28.23,28.28,28.21,28.23,195225.0,25.6126,25.658,25.5944,25.6126,195225.0
2019-03-13 12:30:00,28.22,28.29,28.21,28.28,206064.0,25.6035,25.667,25.5944,25.658,206064.0
2019-03-13 12:40:00,28.28,28.28,28.24,28.26,163955.0,25.658,25.658,25.6217,25.6398,163955.0
2019-03-13 12:50:00,28.26,28.33,28.25,28.33,163126.0,25.6398,25.7033,25.6307,25.7033,163126.0
2019-03-13 13:00:00,28.33,28.37,28.29,28.37,144985.0,25.7033,25.7396,25.667,25.7396,144985.0
2019-03-13 13:10:00,28.37,28.4,28.36,28.37,112720.0,25.7396,25.7668,25.7305,25.7396,112720.0
2019-03-13 13:20:00,28.38,28.4,28.35,28.37,236322.0,25.7487,25.7668,25.7215,25.7396,236322.0
2019-03-13 13:30:00,28.36,28.4,28.34,28.35,181190.0,25.7305,25.7668,25.7124,25.7215,181190.0
2019-03-13 13:40:00,28.35,28.38,28.35,28.37,168155.0,25.7215,25.7487,25.7215,25.7396,168155.0
2019-03-13 13:50:00,28.37,28.37,28.26,28.29,204061.0,25.7396,25.7396,25.6398,25.667,204061.0
2019-03-13 14:00:00,28.3,28.36,28.27,28.34,146581.0,25.6761,25.7305,25.6489,25.7124,146581.0
2019-03-13 14:10:00,28.34,28.38,28.31,28.38,123491.0,25.7124,25.7487,25.6852,25.7487,123491.0
2019-03-13 14:20:00,28.38,28.4,28.35,28.35,131857.0,25.7487,25.7668,25.7215,25.7215,131857.0
2019-03-13 14:30:00,28.35,28.35,28.26,28.29,171790.0,25.7215,25.7215,25.6398,25.667,171790.0
2019-03-13 14:40:00,28.29,28.32,28.2,28.23,272015.0,25.667,25.6942,25.5854,25.6126,272015.0
2019-03-13 14:50:00,28.23,28.27,28.17,28.2,218441.0,25.6126,25.6489,25.5582,25.5854,218441.0
2019-03-13 15:00:00,28.21,28.29,28.18,28.27,233716.0,25.5944,25.667,25.5672,25.6489,233716.0
2019-03-13 15:10:00,28.27,28.3,28.21,28.26,257220.0,25.6489,25.6761,25.5944,25.6398,257220.0
2019-03-13 15:20:00,28.26,28.28,28.23,28.24,196978.0,25.6398,25.658,25.6126,25.6217,196978.0
2019-03-13 15:30:00,28.24,28.32,28.23,28.3,284737.0,25.6217,25.6942,25.6126,25.6761,284737.0
2019-03-13 15:40:00,28.31,28.31,28.19,28.19,500945.0,25.6852,25.6852,25.5763,25.5763,500945.0
2019-03-13 15:50:00,28.2,28.26,28.09,28.13,1275835.0,25.5854,25.6398,25.4856,25.5219,1275835.0
2019-03-14 09:30:00,27.75,27.97,27.55,27.71,916214.0,25.1771,25.3767,24.9956,25.1408,916214.0
2019-03-14 09:40:00,27.71,27.77,27.56,27.7,640597.0,25.1408,25.1952,25.0047,25.1317,640597.0
2019-03-14 09:50:00,27.71,27.74,27.62,27.66,507234.0,25.1408,25.168,25.0591,25.0954,507234.0
2019-03-14 10:00:00,27.65,27.7,27.48,27.62,691792.0,25.0864,25.1317,24.9321,25.0591,691792.0
2019-03-14 10:10:00,27.62,27.72,27.38,27.67,764689.0,25.0591,25.1499,24.8414,25.1045,764689.0
2019-03-14 10:20:00,27.67,27.75,27.56,27.64,477783.0,25.1045,25.1771,25.0047,25.0773,477783.0
2019-03-14 10:30:00,27.64,27.67,27.56,27.64,268699.0,25.0773,25.1045,25.0047,25.0773,268699.0
2019-03-14 10:40:00,27.64,27.71,27.62,27.7,325390.0,25.0773,25.1408,25.0591,25.1317,325390.0
2019-03-14 10:50:00,27.7,27.71,27.56,27.64,667285.0,25.1317,25.1408,25.0047,25.0773,667285.0
2019-03-14 11:00:00,27.65,27.77,27.63,27.7,908204.0,25.0864,25.1952,25.0682,25.1317,908204.0
2019-03-14 11:10:00,27.7,27.81,27.67,27.68,257610.0,25.1317,25.2315,25.1045,25.1136,257610.0
2019-03-14 11:20:00,27.68,27.72,27.63,27.7,465876.0,25.1136,25.1499,25.0682,25.1317,465876.0
2019-03-14 11:30:00,27.7,27.77,27.66,27.69,404969.0,25.1317,25.1952,25.0954,25.1227,404969.0
2019-03-14 11:40:00,27.68,27.7,27.63,27.7,385182.0,25.1136,25.1317,25.0682,25.1317,385182.0
2019-03-14 11:50:00,27.7,27.71,27.58,27.65,269806.0,25.1317,25.1408,25.0229,25.0864,269806.0
2019-03-14 12:00:00,27.65,27.69,27.63,27.65,214000.0,25.0864,25.1227,25.0682,25.0864,214000.0
2019-03-14 12:10:00,27.66,27.66,27.53,27.53,231825.0,25.0954,25.0954,24.9775,24.9775,231825.0
2019-03-14 12:20:00,27.53,27.59,27.46,27.58,497493.0,24.9775,25.0319,24.914,25.0229,497493.0
2019-03-14 12:30:00,27.58,27.63,27.56,27.59,193471.0,25.0229,25.0682,25.0047,25.0319,193471.0
2019-03-14 12:40:00,27.59,27.65,27.53,27.6,478295.0,25.0319,25.0864,24.9775,25.041,478295.0
2019-03-14 12:50:00,27.6,27.89,27.59,27.78,721006.0,25.041,25.3041,25.0319,25.2043,721006.0
2019-03-14 13:00:00,27.77,27.79,27.69,27.74,150310.0,25.1952,25.2134,25.1227,25.168,150310.0
2019-03-14 13:10:00,27.74,27.76,27.7,27.75,123605.0,25.168,25.1862,25.1317,25.1771,123605.0
2019-03-14 13:20:00,27.75,27.78,27.7,27.78,165238.0,25.1771,25.2043,25.1317,25.2043,165238.0
2019-03-14 13:30:00,27.78,27.79,27.72,27.75,134114.0,25.2043,25.2134,25.1499,25.1771,134114.0
2019-03-14 13:40:00,27.76,27.79,27.7,27.73,161793.0,25.1862,25.2134,25.1317,25.1589,161793.0
2019-03-14 13:50:00,27.73,27.82,27.66,27.82,208684.0,25.1589,25.2406,25.0954,25.2406,208684.0
2019-03-14 14:00:00,27.82,27.85,27.78,27.84,125827.0,25.2406,25.2678,25.2043,25.2588,125827.0
2019-03-14 14:10:00,27.84,27.91,27.83,27.88,221068.0,25.2588,25.3223,25.2497,25.295,221068.0
2019-03-14 14:20:00,27.88,27.96,27.87,27.94,247077.0,25.295,25.3676,25.286,25.3495,247077.0
2019-03-14 14:30:00,27.94,27.96,27.8,27.85,249489.0,25.3495,25.3676,25.2225,25.2678,249489.0
2019-03-14 14:40:00,27.86,27.93,27.82,27.83,209379.0,25.2769,25.3404,25.2406,25.2497,209379.0
2019-03-14 14:50:00,27.83,27.87,27.79,27.8,295352.0,25.2497,25.286,25.2134,25.2225,295352.0
2019-03-14 15:00:00,27.8,27.86,27.79,27.81,114809.0,25.2225,25.2769,25.2134,25.2315,114809.0
2019-03-14 15:10:00,27.82,27.85,27.78,27.8,142554.0,25.2406,25.2678,25.2043,25.2225,142554.0
2019-03-14 15:20:00,27.8,27.83,27.79,27.82,196771.0,25.2225,25.2497,25.2134,25.2406,196771.0
2019-03-14 15:30:00,27.82,27.86,27.8,27.85,265526.0,25.2406,25.2769,25.2225,25.2678,265526.0
2019-03-14 15:40:00,27.85,27.87,27.83,27.85,331788.0,25.2678,25.286,25.2497,25.2678,331788.0
2019-03-14 15:50:00,27.85,27.93,27.84,27.88,2201379.0,25.2678,25.3404,25.2588,25.295,2201379.0
2019-03-15 09:30:00,28.16,28.45,28.1,28.42,1557807.0,25.5491,25.8122,25.4946,25.785,1557807.0
2019-03-15 09:40:00,28.42,28.71,28.41,28.64,1105997.0,25.785,26.0481,25.7759,25.9846,1105997.0
2019-03-15 09:50:00,28.65,28.65,28.28,28.29,660709.0,25.9936,25.9936,25.658,25.667,660709.0
2019-03-15 10:00:00,28.3,28.32,28.12,28.14,529552.0,25.6761,25.6942,25.5128,25.5309,529552.0
2019-03-15 10:10:00,28.15,28.36,28.12,28.35,399122.0,25.54,25.7305,25.5128,25.7215,399122.0
2019-03-15 10:20:00,28.35,28.4,28.19,28.21,471405.0,25.7215,25.7668,25.5763,25.5944,471405.0
2019-03-15 10:30:00,28.21,28.32,28.19,28.21,420342.0,25.5944,25.6942,25.5763,25.5944,420342.0
2019-03-15 10:40:00,28.21,28.23,28.07,28.08,310404.0,25.5944,25.6126,25.4674,25.4765,310404.0
2019-03-15 10:50:00,28.08,28.09,28.01,28.07,294496.0,25.4765,25.4856,25.413,25.4674,294496.0
2019-03-15 11:00:00,28.07,28.11,28.0,28.03,443253.0,25.4674,25.5037,25.4039,25.4311,443253.0
2019-03-15 11:10:00,28.03,28.09,27.99,28.05,441686.0,25.4311,25.4856,25.3948,25.4493,441686.0
2019-03-15 11:20:00,28.05,28.05,27.93,27.93,333642.0,25.4493,25.4493,25.3404,25.3404,333642.0
2019-03-15 11:30:00,27.94,27.95,27.82,27.85,312907.0,25.3495,25.3586,25.2406,25.2678,312907.0
2019-03-15 11:40:00,27.86,27.88,27.78,27.81,369439.0,25.2769,25.295,25.2043,25.2315,369439.0
2019-03-15 11:50:00,27.82,27.86,27.8,27.86,275029.0,25.2406,25.2769,25.2225,25.2769,275029.0
2019-03-15 12:00:00,27.85,27.95,27.82,27.93,154838.0,25.2678,25.3586,25.2406,25.3404,154838.0
2019-03-15 12:10:00,27.92,27.97,27.91,27.95,182500.0,25.3313,25.3767,25.3223,25.3586,182500.0
2019-03-15 12:20:00,27.94,27.96,27.9,27.93,154918.0,25.3495,25.3676,25.3132,25.3404,154918.0
2019-03-15 12:30:00,27.94,27.94,27.86,27.88,117727.0,25.3495,25.3495,25.2769,25.295,117727.0
2019-03-15 12:40:00,27.89,27.94,27.83,27.92,217590.0,25.3041,25.3495,25.2497,25.3313,217590.0
2019-03-15 12:50:00,27.93,27.98,27.92,27.97,181676.0,25.3404,25.3858,25.3313,25.3767,181676.0
2019-03-15 13:00:00,27.96,27.98,27.95,27.96,111291.0,25.3676,25.3858,25.3586,25.3676,111291.0
2019-03-15 13:10:00,27.96,27.99,27.95,27.96,93755.0,25.3676,25.3948,25.3586,25.3676,93755.0
2019-03-15 13:20:00,27.95,27.99,27.95,27.96,306223.0,25.3586,25.3948,25.3586,25.3676,306223.0
2019-03-15 13:30:00,27.96,28.02,27.95,27.97,343541.0,25.3676,25.4221,25.3586,25.3767,343541.0
2019-03-15 13:40:00,27.97,28.01,27.96,27.97,74494.0,25.3767,25.413,25.3676,25.3767,74494.0
2019-03-15 13:50:00,27.97,28.02,27.97,28.02,109001.0,25.3767,25.4221,25.3767,25.4221,109001.0
2019-03-15 14:00:00,28.02,28.07,28.01,28.02,171726.0,25.4221,25.4674,25.413,25.4221,171726.0
2019-03-15 14:10:00,28.03,28.07,28.0,28.01,104986.0,25.4311,25.4674,25.4039,25.413,104986.0
2019-03-15 14:20:00,28.01,28.1,28.0,28.05,144902.0,25.413,25.4946,25.4039,25.4493,144902.0
2019-03-15 14:30:00,28.05,28.07,28.0,28.02,74140.0,25.4493,25.4674,25.4039,25.4221,74140.0
2019-03-15 14:40:00,28.01,28.03,27.99,28.0,106857.0,25.413,25.4311,25.3948,25.4039,106857.0
2019-03-15 14:50:00,27.99,28.03,27.97,28.03,72031.0,25.3948,25.4311,25.3767,25.4311,72031.0
2019-03-15 15:00:00,28.03,28.03,27.98,28.01,74875.0,25.4311,25.4311,25.3858,25.413,74875.0
2019-03-15 15:10:00,28.01,28.01,27.98,27.99,80636.0,25.413,25.413,25.3858,25.3948,80636.0
2019-03-15 15:20:00,27.99,28.05,27.99,28.03,168657.0,25.3948,25.4493,25.3948,25.4311,168657.0
2019-03-15 15:30:00,28.03,28.03,27.95,27.96,206371.0,25.4311,25.4311,25.3586,25.3676,206371.0
2019-03-15 15:40:00,27.96,28.07,27.95,28.05,413322.0,25.3676,25.4674,25.3586,25.4493,413322.0
2019-03-15 15:50:00,28.05,28.06,27.88,27.91,1295999.0,25.4493,25.4584,25.295,25.3223,1295999.0
2019-03-18 09:30:00,28.25,28.69,28.23,28.27,2141013.0,25.6307,26.0299,25.6126,25.6489,2141013.0
2019-03-18 09:40:00,28.28,28.47,28.2,28.22,660320.0,25.658,25.8303,25.5854,25.6035,660320.0
2019-03-18 09:50:00,28.22,28.25,28.06,28.11,736153.0,25.6035,25.6307,25.4584,25.5037,736153.0
2019-03-18 10:00:00,28.11,28.22,28.1,28.2,534788.0,25.5037,25.6035,25.4946,25.5854,534788.0
2019-03-18 10:10:00,28.2,28.24,28.06,28.12,801310.0,25.5854,25.6217,25.4584,25.5128,801310.0
2019-03-18 10:20:00,28.11,28.14,28.01,28.03,406771.0,25.5037,25.5309,25.413,25.4311,406771.0
2019-03-18 10:30:00,28.04,28.07,27.96,27.99,403585.0,25.4402,25.4674,25.3676,25.3948,403585.0
2019-03-18 10:40:00,27.99,28.1,27.99,28.1,224384.0,25.3948,25.4946,25.3948,25.4946,224384.0
2019-03-18 10:50:00,28.1,28.28,28.09,28.23,429509.0,25.4946,25.658,25.4856,25.6126,429509.0
2019-03-18 11:00:00,28.23,28.26,28.12,28.14,204980.0,25.6126,25.6398,25.5128,25.5309,204980.0
2019-03-18 11:10:00,28.13,28.15,28.04,28.05,159325.0,25.5219,25.54,25.4402,25.4493,159325.0
2019-03-18 11:20:00,28.06,28.09,27.98,28.07,262889.0,25.4584,25.4856,25.3858,25.4674,262889.0
2019-03-18 11:30:00,28.07,28.07,27.96,28.03,260657.0,25.4674,25.4674,25.3676,25.4311,260657.0
2019-03-18 11:40:00,28.04,28.1,28.03,28.05,152158.0,25.4402,25.4946,25.4311,25.4493,152158.0
2019-03-18 11:50:00,28.04,28.07,27.99,28.02,173619.0,25.4402,25.4674,25.3948,25.4221,173619.0
2019-03-18 12:00:00,28.02,28.03,27.92,28.01,202498.0,25.4221,25.4311,25.3313,25.413,202498.0
2019-03-18 12:10:00,28.0,28.02,27.97,27.98,165939.0,25.4039,25.4221,25.3767,25.3858,165939.0
2019-03-18 12:20:00,27.99,28.06,27.97,28.03,183282.0,25.3948,25.4584,25.3767,25.4311,183282.0
2019-03-18 12:30:00,28.03,28.05,28.0,28.03,100777.0,25.4311,25.4493,25.4039,25.4311,100777.0
2019-03-18 12:40:00,28.02,28.03,27.99,28.0,138982.0,25.4221,25.4311,25.3948,25.4039,138982.0
2019-03-18 12:50:00,28.0,28.02,27.97,27.99,98953.0,25.4039,25.4221,25.3767,25.3948,98953.0
2019-03-18 13:00:00,27.98,28.02,27.98,28.01,125500.0,25.3858,25.4221,25.3858,25.413,125500.0
2019-03-18 13:10:00,28.01,28.02,27.98,27.99,102010.0,25.413,25.4221,25.3858,25.3948,102010.0
2019-03-18 13:20:00,27.98,28.06,27.97,28.02,107296.0,25.3858,25.4584,25.3767,25.4221,107296.0
2019-03-18 13:30:00,28.02,28.02,27.98,27.99,44381.0,25.4221,25.4221,25.3858,25.3948,44381.0
2019-03-18 13:40:00,27.99,28.04,27.97,27.98,94330.0,25.3948,25.4402,25.3767,25.3858,94330.0
2019-03-18 13:50:00,27.98,28.0,27.97,27.99,78617.0,25.3858,25.4039,25.3767,25.3948,78617.0
2019-03-18 14:00:00,27.99,28.02,27.99,28.0,92010.0,25.3948,25.4221,25.3948,25.4039,92010.0
2019-03-18 14:10:00,27.99,28.04,27.99,28.03,75866.0,25.3948,25.4402,25.3948,25.4311,75866.0
2019-03-18 14:20:00,28.03,28.08,28.01,28.04,122385.0,25.4311,25.4765,25.413,25.4402,122385.0
2019-03-18 14:30:00,28.04,28.12,28.04,28.1,152712.0,25.4402,25.5128,25.4402,25.4946,152712.0
2019-03-18 14:40:00,28.1,28.12,28.08,28.1,101176.0,25.4946,25.5128,25.4765,25.4946,101176.0
2019-03-18 14:50:00,28.09,28.11,28.07,28.11,82145.0,25.4856,25.5037,25.4674,25.5037,82145.0
2019-03-18 15:00:00,28.11,28.12,28.07,28.09,108554.0,25.5037,25.5128,25.4674,25.4856,108554.0
2019-03-18 15:10:00,28.09,28.09,28.05,28.07,90653.0,25.4856,25.4856,25.4493,25.4674,90653.0
2019-03-18 15:20:00,28.07,28.08,28.05,28.07,99059.0,25.4674,25.4765,25.4493,25.4674,99059.0
2019-03-18 15:30:00,28.06,28.09,28.06,28.08,182284.0,25.4584,25.4856,25.4584,25.4765,182284.0
2019-03-18 15:40:00,28.08,28.14,28.07,28.12,252369.0,25.4765,25.5309,25.4674,25.5128,252369.0
2019-03-18 15:50:00,28.13,28.13,28.05,28.13,650578.0,25.5219,25.5219,25.4493,25.5219,650578.0
2019-03-19 09:30:00,28.29,28.46,28.01,28.1,844280.0,25.667,25.8213,25.413,25.4946,844280.0
2019-03-19 09:40:00,28.1,28.33,28.08,28.32,410943.0,25.4946,25.7033,25.4765,25.6942,410943.0
2019-03-19 09:50:00,28.32,28.39,28.29,28.33,419434.0,25.6942,25.7578,25.667,25.7033,419434.0
2019-03-19 10:00:00,28.33,28.39,28.28,28.34,337274.0,25.7033,25.7578,25.658,25.7124,337274.0
2019-03-19 10:10:00,28.34,28.43,28.31,28.4,289680.0,25.7124,25.794,25.6852,25.7668,289680.0
2019-03-19 10:20:00,28.4,28.4,28.26,28.29,195543.0,25.7668,25.7668,25.6398,25.667,195543.0
2019-03-19 10:30:00,28.29,28.36,28.28,28.32,157528.0,25.667,25.7305,25.658,25.6942,157528.0
2019-03-19 10:40:00,28.31,28.35,28.28,28.32,242731.0,25.6852,25.7215,25.658,25.6942,242731.0
2019-03-19 10:50:00,28.32,28.32,28.22,28.23,175773.0,25.6942,25.6942,25.6035,25.6126,175773.0
2019-03-19 11:00:00,28.23,28.28,28.22,28.26,183405.0,25.6126,25.658,25.6035,25.6398,183405.0
2019-03-19 11:10:00,28.25,28.34,28.24,28.28,289989.0,25.6307,25.7124,25.6217,25.658,289989.0
2019-03-19 11:20:00,28.28,28.42,28.27,28.4,136815.0,25.658,25.785,25.6489,25.7668,136815.0
2019-03-19 11:30:00,28.39,28.42,28.36,28.38,154266.0,25.7578,25.785,25.7305,25.7487,154266.0
2019-03-19 11:40:00,28.38,28.56,28.38,28.51,545750.0,25.7487,25.912,25.7487,25.8666,545750.0
2019-03-19 11:50:00,28.51,28.55,28.48,28.54,291466.0,25.8666,25.9029,25.8394,25.8938,291466.0
2019-03-19 12:00:00,28.54,28.67,28.53,28.65,539025.0,25.8938,26.0118,25.8848,25.9936,539025.0
2019-03-19 12:10:00,28.64,28.67,28.55,28.57,252992.0,25.9846,26.0118,25.9029,25.9211,252992.0
2019-03-19 12:20:00,28.57,28.62,28.54,28.57,165360.0,25.9211,25.9664,25.8938,25.9211,165360.0
2019-03-19 12:30:00,28.56,28.58,28.53,28.53,210146.0,25.912,25.9301,25.8848,25.8848,210146.0
2019-03-19 12:40:00,28.54,28.57,28.25,28.28,475228.0,25.8938,25.9211,25.6307,25.658,475228.0
2019-03-19 12:50:00,28.27,28.42,28.26,28.42,258182.0,25.6489,25.785,25.6398,25.785,258182.0
2019-03-19 13:00:00,28.42,28.43,28.29,28.3,179554.0,25.785,25.794,25.667,25.6761,179554.0
2019-03-19 13:10:00,28.3,28.38,28.3,28.34,195207.0,25.6761,25.7487,25.6761,25.7124,195207.0
2019-03-19 13:20:00,28.34,28.38,28.33,28.36,99107.0,25.7124,25.7487,25.7033,25.7305,99107.0
2019-03-19 13:30:00,28.37,28.45,28.37,28.43,128486.0,25.7396,25.8122,25.7396,25.794,128486.0
2019-03-19 13:40:00,28.44,28.45,28.37,28.4,87407.0,25.8031,25.8122,25.7396,25.7668,87407.0
2019-03-19 13:50:00,28.4,28.44,28.37,28.42,72498.0,25.7668,25.8031,25.7396,25.785,72498.0
2019-03-19 14:00:00,28.42,28.45,28.4,28.42,76002.0,25.785,25.8122,25.7668,25.785,76002.0
2019-03-19 14:10:00,28.42,28.48,28.41,28.47,154585.0,25.785,25.8394,25.7759,25.8303,154585.0
2019-03-19 14:20:00,28.47,28.49,28.46,28.49,87812.0,25.8303,25.8485,25.8213,25.8485,87812.0
2019-03-19 14:30:00,28.49,28.54,28.49,28.52,173631.0,25.8485,25.8938,25.8485,25.8757,173631.0
2019-03-19 14:40:00,28.52,28.54,28.5,28.53,124148.0,25.8757,25.8938,25.8576,25.8848,124148.0
2019-03-19 14:50:00,28.53,28.54,28.41,28.42,124608.0,25.8848,25.8938,25.7759,25.785,124608.0
2019-03-19 15:00:00,28.43,28.48,28.41,28.45,90012.0,25.794,25.8394,25.7759,25.8122,90012.0
2019-03-19 15:10:00,28.46,28.5,28.39,28.39,128245.0,25.8213,25.8576,25.7578,25.7578,128245.0
2019-03-19 15:20:00,28.39,28.39,28.31,28.31,146881.0,25.7578,25.7578,25.6852,25.6852,146881.0
2019-03-19 15:30:00,28.31,28.33,28.24,28.25,199910.0,25.6852,25.7033,25.6217,25.6307,199910.0
2019-03-19 15:40:00,28.24,28.26,28.21,28.23,285397.0,25.6217,25.6398,25.5944,25.6126,285397.0
2019-03-19 15:50:00,28.23,28.34,28.18,28.31,908784.0,25.6126,25.7124,25.5672,25.6852,908784.0
2019-03-20 09:30:00,28.16,28.25,27.99,28.01,1488178.0,25.5491,25.6307,25.3948,25.413,1488178.0
2019-03-20 09:40:00,28.0,28.05,27.68,27.74,938354.0,25.4039,25.4493,25.1136,25.168,938354.0
2019-03-20 09:50:00,27.74,27.8,27.67,27.67,415923.0,25.168,25.2225,25.1045,25.1045,415923.0
2019-03-20 10:00:00,27.68,27.79,27.67,27.73,333374.0,25.1136,25.2134,25.1045,25.1589,333374.0
2019-03-20 10:10:00,27.74,27.85,27.73,27.85,366557.0,25.168,25.2678,25.1589,25.2678,366557.0
2019-03-20 10:20:00,27.83,27.88,27.74,27.8,262527.0,25.2497,25.295,25.168,25.2225,262527.0
2019-03-20 10:30:00,27.81,27.87,27.81,27.86,235411.0,25.2315,25.286,25.2315,25.2769,235411.0
2019-03-20 10:40:00,27.86,28.02,27.84,28.01,841974.0,25.2769,25.4221,25.2588,25.413,841974.0
2019-03-20 10:50:00,28.01,28.14,27.97,27.99,658537.0,25.413,25.5309,25.3767,25.3948,658537.0
2019-03-20 11:00:00,27.99,28.02,27.89,27.9,181214.0,25.3948,25.4221,25.3041,25.3132,181214.0
2019-03-20 11:10:00,27.89,27.93,27.86,27.9,121196.0,25.3041,25.3404,25.2769,25.3132,121196.0
2019-03-20 11:20:00,27.9,27.91,27.81,27.82,187557.0,25.3132,25.3223,25.2315,25.2406,187557.0
2019-03-20 11:30:00,27.83,27.87,27.79,27.8,168305.0,25.2497,25.286,25.2134,25.2225,168305.0
2019-03-20 11:40:00,27.8,27.82,27.75,27.77,209919.0,25.2225,25.2406,25.1771,25.1952,209919.0
2019-03-20 11:50:00,27.76,27.81,27.73,27.8,183321.0,25.1862,25.2315,25.1589,25.2225,183321.0
2019-03-20 12:00:00,27.8,27.85,27.79,27.84,178030.0,25.2225,25.2678,25.2134,25.2588,178030.0
2019-03-20 12:10:00,27.84,27.84,27.75,27.76,132326.0,25.2588,25.2588,25.1771,25.1862,132326.0
2019-03-20 12:20:00,27.75,27.86,27.74,27.86,152787.0,25.1771,25.2769,25.168,25.2769,152787.0
2019-03-20 12:30:00,27.85,27.87,27.67,27.76,459575.0,25.2678,25.286,25.1045,25.1862,459575.0
2019-03-20 12:40:00,27.75,27.83,27.74,27.8,136932.0,25.1771,25.2497,25.168,25.2225,136932.0
2019-03-20 12:50:00,27.8,27.82,27.77,27.8,86789.0,25.2225,25.2406,25.1952,25.2225,86789.0
2019-03-20 13:00:00,27.8,27.82,27.78,27.8,78246.0,25.2225,25.2406,25.2043,25.2225,78246.0
2019-03-20 13:10:00,27.79,27.84,27.78,27.79,68335.0,25.2134,25.2588,25.2043,25.2134,68335.0
2019-03-20 13:20:00,27.79,27.81,27.75,27.76,65312.0,25.2134,25.2315,25.1771,25.1862,65312.0
2019-03-20 13:30:00,27.76,27.83,27.75,27.8,109944.0,25.1862,25.2497,25.1771,25.2225,109944.0
2019-03-20 13:40:00,27.81,27.83,27.75,27.76,76690.0,25.2315,25.2497,25.1771,25.1862,76690.0
2019-03-20 13:50:00,27.76,27.77,27.7,27.73,84088.0,25.1862,25.1952,25.1317,25.1589,84088.0
2019-03-20 14:00:00,27.72,27.96,27.71,27.89,340622.0,25.1499,25.3676,25.1408,25.3041,340622.0
2019-03-20 14:10:00,27.89,28.01,27.89,27.93,198096.0,25.3041,25.413,25.3041,25.3404,198096.0
2019-03-20 14:20:00,27.93,28.1,27.92,28.1,184180.0,25.3404,25.4946,25.3313,25.4946,184180.0
2019-03-20 14:30:00,28.09,28.23,28.08,28.21,500249.0,25.4856,25.6126,25.4765,25.5944,500249.0
2019-03-20 14:40:00,28.22,28.28,28.16,28.21,235221.0,25.6035,25.658,25.5491,25.5944,235221.0
2019-03-20 14:50:00,28.21,28.29,28.11,28.19,236290.0,25.5944,25.667,25.5037,25.5763,236290.0
2019-03-20 15:00:00,28.2,28.25,28.05,28.15,274324.0,25.5854,25.6307,25.4493,25.54,274324.0
2019-03-20 15:10:00,28.15,28.18,28.09,28.12,140774.0,25.54,25.5672,25.4856,25.5128,140774.0
2019-03-20 15:20:00,28.12,28.15,28.08,28.15,242728.0,25.5128,25.54,25.4765,25.54,242728.0
2019-03-20 15:30:00,28.15,28.15,28.01,28.04,209659.0,25.54,25.54,25.413,25.4402,209659.0
2019-03-20 15:40:00,28.04,28.15,28.03,28.13,317229.0,25.4402,25.54,25.4311,25.5219,317229.0
2019-03-20 15:50:00,28.12,28.13,28.05,28.09,681552.0,25.5128,25.5219,25.4493,25.4856,681552.0
2019-03-21 09:30:00,27.97,28.32,27.87,28.3,737413.0,25.3767,25.6942,25.286,25.6761,737413.0
2019-03-21 09:40:00,28.3,28.48,28.25,28.41,508493.0,25.6761,25.8394,25.6307,25.7759,508493.0
2019-03-21 09:50:00,28.4,28.41,28.2,28.21,217977.0,25.7668,25.7759,25.5854,25.5944,217977.0
2019-03-21 10:00:00,28.2,28.25,28.13,28.2,243859.0,25.5854,25.6307,25.5219,25.5854,243859.0
2019-03-21 10:10:00,28.2,28.24,28.14,28.17,132767.0,25.5854,25.6217,25.5309,25.5582,132767.0
2019-03-21 10:20:00,28.17,28.32,28.14,28.25,212330.0,25.5582,25.6942,25.5309,25.6307,212330.0
2019-03-21 10:30:00,28.25,28.36,28.19,28.36,333812.0,25.6307,25.7305,25.5763,25.7305,333812.0
2019-03-21 10:40:00,28.36,28.37,28.23,28.26,207258.0,25.7305,25.7396,25.6126,25.6398,207258.0
2019-03-21 10:50:00,28.26,28.33,28.24,28.27,176493.0,25.6398,25.7033,25.6217,25.6489,176493.0
2019-03-21 11:00:00,28.27,28.32,28.23,28.25,212449.0,25.6489,25.6942,25.6126,25.6307,212449.0
2019-03-21 11:10:00,28.25,28.3,28.22,28.26,174569.0,25.6307,25.6761,25.6035,25.6398,174569.0
2019-03-21 11:20:00,28.27,28.33,28.26,28.29,153602.0,25.6489,25.7033,25.6398,25.667,153602.0
2019-03-21 11:30:00,28.28,28.31,28.25,28.26,139482.0,25.658,25.6852,25.6307,25.6398,139482.0
2019-03-21 11:40:00,28.26,28.35,28.26,28.29,159068.0,25.6398,25.7215,25.6398,25.667,159068.0
2019-03-21 11:50:00,28.29,28.33,28.24,28.3,344190.0,25.667,25.7033,25.6217,25.6761,344190.0
2019-03-21 12:00:00,28.3,28.32,28.27,28.31,143150.0,25.6761,25.6942,25.6489,25.6852,143150.0
2019-03-21 12:10:00,28.31,28.33,28.26,28.31,167116.0,25.6852,25.7033,25.6398,25.6852,167116.0
2019-03-21 12:20:00,28.31,28.33,28.3,28.3,235134.0,25.6852,25.7033,25.6761,25.6761,235134.0
2019-03-21 12:30:00,28.3,28.34,28.28,28.3,336877.0,25.6761,25.7124,25.658,25.6761,336877.0
2019-03-21 12:40:00,28.3,28.34,28.29,28.32,207131.0,25.6761,25.7124,25.667,25.6942,207131.0
2019-03-21 12:50:00,28.31,28.38,28.31,28.38,190726.0,25.6852,25.7487,25.6852,25.7487,190726.0
2019-03-21 13:00:00,28.37,28.45,28.37,28.39,329754.0,25.7396,25.8122,25.7396,25.7578,329754.0
2019-03-21 13:10:00,28.39,28.39,28.33,28.34,89762.0,25.7578,25.7578,25.7033,25.7124,89762.0
2019-03-21 13:20:00,28.33,28.37,28.31,28.37,85532.0,25.7033,25.7396,25.6852,25.7396,85532.0
2019-03-21 13:30:00,28.37,28.37,28.33,28.35,143274.0,25.7396,25.7396,25.7033,25.7215,143274.0
2019-03-21 13:40:00,28.35,28.39,28.34,28.38,135567.0,25.7215,25.7578,25.7124,25.7487,135567.0
2019-03-21 13:50:00,28.38,28.39,28.32,28.33,99987.0,25.7487,25.7578,25.6942,25.7033,99987.0
2019-03-21 14:00:00,28.34,28.37,28.32,28.37,88530.0,25.7124,25.7396,25.6942,25.7396,88530.0
2019-03-21 14:10:00,28.37,28.4,28.35,28.36,124121.0,25.7396,25.7668,25.7215,25.7305,124121.0
2019-03-21 14:20:00,28.36,28.48,28.35,28.48,385521.0,25.7305,25.8394,25.7215,25.8394,385521.0
2019-03-21 14:30:00,28.48,28.68,28.46,28.64,1042139.0,25.8394,26.0209,25.8213,25.9846,1042139.0
2019-03-21 14:40:00,28.64,28.64,28.55,28.56,160788.0,25.9846,25.9846,25.9029,25.912,160788.0
2019-03-21 14:50:00,28.57,28.62,28.56,28.57,177009.0,25.9211,25.9664,25.912,25.9211,177009.0
2019-03-21 15:00:00,28.57,28.6,28.53,28.57,178084.0,25.9211,25.9483,25.8848,25.9211,178084.0
2019-03-21 15:10:00,28.56,28.56,28.49,28.52,172538.0,25.912,25.912,25.8485,25.8757,172538.0
2019-03-21 15:20:00,28.53,28.59,28.51,28.55,188181.0,25.8848,25.9392,25.8666,25.9029,188181.0
2019-03-21 15:30:00,28.55,28.7,28.54,28.68,404797.0,25.9029,26.039,25.8938,26.0209,404797.0
2019-03-21 15:40:00,28.69,28.82,28.67,28.71,877162.0,26.0299,26.1479,26.0118,26.0481,877162.0
2019-03-21 15:50:00,28.71,28.79,28.71,28.75,1326051.0,26.0481,26.1207,26.0481,26.0844,1326051.0
2019-03-22 09:30:00,28.41,28.69,28.33,28.68,630949.0,25.7759,26.0299,25.7033,26.0209,630949.0
2019-03-22 09:40:00,28.68,28.76,28.44,28.5,531091.0,26.0209,26.0935,25.8031,25.8576,531091.0
2019-03-22 09:50:00,28.5,28.56,28.41,28.5,549336.0,25.8576,25.912,25.7759,25.8576,549336.0
2019-03-22 10:00:00,28.51,28.57,28.35,28.4,396470.0,25.8666,25.9211,25.7215,25.7668,396470.0
2019-03-22 10:10:00,28.4,28.49,28.27,28.49,392555.0,25.7668,25.8485,25.6489,25.8485,392555.0
2019-03-22 10:20:00,28.48,28.52,28.23,28.28,431426.0,25.8394,25.8757,25.6126,25.658,431426.0
2019-03-22 10:30:00,28.28,28.38,28.26,28.28,256846.0,25.658,25.7487,25.6398,25.658,256846.0
2019-03-22 10:40:00,28.29,28.29,28.16,28.16,270144.0,25.667,25.667,25.5491,25.5491,270144.0
2019-03-22 10:50:00,28.16,28.2,28.11,28.12,246091.0,25.5491,25.5854,25.5037,25.5128,246091.0
2019-03-22 11:00:00,28.11,28.16,28.02,28.03,427240.0,25.5037,25.5491,25.4221,25.4311,427240.0
2019-03-22 11:10:00,28.03,28.16,27.97,28.14,416199.0,25.4311,25.5491,25.3767,25.5309,416199.0
2019-03-22 11:20:00,28.14,28.16,28.07,28.11,176920.0,25.5309,25.5491,25.4674,25.5037,176920.0
2019-03-22 11:30:00,28.09,28.12,28.02,28.02,168329.0,25.4856,25.5128,25.4221,25.4221,168329.0
2019-03-22 11:40:00,28.03,28.06,27.98,28.05,308153.0,25.4311,25.4584,25.3858,25.4493,308153.0
2019-03-22 11:50:00,28.04,28.06,27.86,27.86,344789.0,25.4402,25.4584,25.2769,25.2769,344789.0
2019-03-22 12:00:00,27.86,27.99,27.84,27.9,271321.0,25.2769,25.3948,25.2588,25.3132,271321.0
2019-03-22 12:10:00,27.91,27.98,27.85,27.97,165658.0,25.3223,25.3858,25.2678,25.3767,165658.0
2019-03-22 12:20:00,27.98,28.04,27.94,27.99,118671.0,25.3858,25.4402,25.3495,25.3948,118671.0
2019-03-22 12:30:00,27.98,27.98,27.85,27.88,164577.0,25.3858,25.3858,25.2678,25.295,164577.0
2019-03-22 12:40:00,27.89,27.93,27.84,27.9,142401.0,25.3041,25.3404,25.2588,25.3132,142401.0
2019-03-22 12:50:00,27.9,28.03,27.89,27.92,240087.0,25.3132,25.4311,25.3041,25.3313,240087.0
2019-03-22 13:00:00,27.92,28.03,27.9,28.03,134947.0,25.3313,25.4311,25.3132,25.4311,134947.0
2019-03-22 13:10:00,28.02,28.03,27.95,27.95,122680.0,25.4221,25.4311,25.3586,25.3586,122680.0
2019-03-22 13:20:00,27.96,27.96,27.89,27.92,124918.0,25.3676,25.3676,25.3041,25.3313,124918.0
2019-03-22 13:30:00,27.92,27.96,27.89,27.91,118863.0,25.3313,25.3676,25.3041,25.3223,118863.0
2019-03-22 13:40:00,27.91,27.94,27.89,27.9,100665.0,25.3223,25.3495,25.3041,25.3132,100665.0
2019-03-22 13:50:00,27.89,27.92,27.87,27.91,161480.0,25.3041,25.3313,25.286,25.3223,161480.0
2019-03-22 14:00:00,27.91,28.0,27.9,28.0,201098.0,25.3223,25.4039,25.3132,25.4039,201098.0
2019-03-22 14:10:00,28.01,28.07,27.97,28.01,269638.0,25.413,25.4674,25.3767,25.413,269638.0
2019-03-22 14:20:00,28.0,28.05,27.99,28.01,130399.0,25.4039,25.4493,25.3948,25.413,130399.0
2019-03-22 14:30:00,28.02,28.02,27.89,27.94,121940.0,25.4221,25.4221,25.3041,25.3495,121940.0
2019-03-22 14:40:00,27.94,28.03,27.93,28.01,73763.0,25.3495,25.4311,25.3404,25.413,73763.0
2019-03-22 14:50:00,28.01,28.05,27.99,28.0,136140.0,25.413,25.4493,25.3948,25.4039,136140.0
2019-03-22 15:00:00,28.01,28.04,27.98,27.98,94321.0,25.413,25.4402,25.3858,25.3858,94321.0
2019-03-22 15:10:00,27.99,28.14,27.93,28.02,417575.0,25.3948,25.5309,25.3404,25.4221,417575.0
2019-03-22 15:20:00,28.02,28.05,27.91,27.92,170530.0,25.4221,25.4493,25.3223,25.3313,170530.0
2019-03-22 15:30:00,27.92,27.98,27.91,27.93,260596.0,25.3313,25.3858,25.3223,25.3404,260596.0
2019-03-22 15:40:00,27.93,28.03,27.9,28.03,558500.0,25.3404,25.4311,25.3132,25.4311,558500.0
2019-03-22 15:50:00,28.03,28.04,27.95,28.01,1186267.0,25.4311,25.4402,25.3586,25.413,1186267.0
2019-03-25 09:30:00,27.69,27.95,27.47,27.93,843485.0,25.1227,25.3586,24.9231,25.3404,843485.0
2019-03-25 09:40:00,27.93,27.96,27.5,27.55,714588.0,25.3404,25.3676,24.9503,24.9956,714588.0
2019-03-25 09:50:00,27.54,27.7,27.5,27.51,534567.0,24.9866,25.1317,24.9503,24.9593,534567.0
2019-03-25 10:00:00,27.52,27.62,27.48,27.56,486371.0,24.9684,25.0591,24.9321,25.0047,486371.0
2019-03-25 10:10:00,27.56,27.71,27.48,27.71,436026.0,25.0047,25.1408,24.9321,25.1408,436026.0
2019-03-25 10:20:00,27.7,27.82,27.63,27.82,288321.0,25.1317,25.2406,25.0682,25.2406,288321.0
2019-03-25 10:30:00,27.83,28.01,27.8,27.92,578315.0,25.2497,25.413,25.2225,25.3313,578315.0
2019-03-25 10:40:00,27.91,28.1,27.87,28.09,456427.0,25.3223,25.4946,25.286,25.4856,456427.0
2019-03-25 10:50:00,28.1,28.21,28.05,28.07,394364.0,25.4946,25.5944,25.4493,25.4674,394364.0
2019-03-25 11:00:00,28.07,28.17,28.03,28.14,175487.0,25.4674,25.5582,25.4311,25.5309,175487.0
2019-03-25 11:10:00,28.14,28.34,28.09,28.34,381143.0,25.5309,25.7124,25.4856,25.7124,381143.0
2019-03-25 11:20:00,28.34,28.43,28.27,28.43,363030.0,25.7124,25.794,25.6489,25.794,363030.0
2019-03-25 11:30:00,28.43,28.43,28.32,28.36,397444.0,25.794,25.794,25.6942,25.7305,397444.0
2019-03-25 11:40:00,28.36,28.41,28.29,28.3,328911.0,25.7305,25.7759,25.667,25.6761,328911.0
2019-03-25 11:50:00,28.3,28.35,28.25,28.27,222608.0,25.6761,25.7215,25.6307,25.6489,222608.0
2019-03-25 12:00:00,28.26,28.37,28.26,28.33,123958.0,25.6398,25.7396,25.6398,25.7033,123958.0
2019-03-25 12:10:00,28.32,28.42,28.29,28.41,90693.0,25.6942,25.785,25.667,25.7759,90693.0
2019-03-25 12:20:00,28.42,28.44,28.37,28.38,160852.0,25.785,25.8031,25.7396,25.7487,160852.0
2019-03-25 12:30:00,28.37,28.41,28.32,28.34,160961.0,25.7396,25.7759,25.6942,25.7124,160961.0
2019-03-25 12:40:00,28.33,28.38,28.32,28.34,123773.0,25.7033,25.7487,25.6942,25.7124,123773.0
2019-03-25 12:50:00,28.34,28.49,28.33,28.46,208279.0,25.7124,25.8485,25.7033,25.8213,208279.0
2019-03-25 13:00:00,28.47,28.47,28.37,28.45,97969.0,25.8303,25.8303,25.7396,25.8122,97969.0
2019-03-25 13:10:00,28.45,28.55,28.38,28.44,229545.0,25.8122,25.9029,25.7487,25.8031,229545.0
2019-03-25 13:20:00,28.43,28.45,28.37,28.41,148720.0,25.794,25.8122,25.7396,25.7759,148720.0
2019-03-25 13:30:00,28.4,28.43,28.34,28.42,208861.0,25.7668,25.794,25.7124,25.785,208861.0
2019-03-25 13:40:00,28.42,28.46,28.31,28.36,241427.0,25.785,25.8213,25.6852,25.7305,241427.0
2019-03-25 13:50:00,28.35,28.37,28.29,28.3,177678.0,25.7215,25.7396,25.667,25.6761,177678.0
2019-03-25 14:00:00,28.3,28.32,28.24,28.25,227462.0,25.6761,25.6942,25.6217,25.6307,227462.0
2019-03-25 14:10:00,28.25,28.31,28.23,28.27,135303.0,25.6307,25.6852,25.6126,25.6489,135303.0
2019-03-25 14:20:00,28.28,28.34,28.27,28.34,113683.0,25.658,25.7124,25.6489,25.7124,113683.0
2019-03-25 14:30:00,28.33,28.38,28.31,28.34,124875.0,25.7033,25.7487,25.6852,25.7124,124875.0
2019-03-25 14:40:00,28.35,28.37,28.31,28.35,106409.0,25.7215,25.7396,25.6852,25.7215,106409.0
2019-03-25 14:50:00,28.36,28.38,28.33,28.38,81616.0,25.7305,25.7487,25.7033,25.7487,81616.0
2019-03-25 15:00:00,28.38,28.41,28.35,28.37,115384.0,25.7487,25.7759,25.7215,25.7396,115384.0
2019-03-25 15:10:00,28.38,28.41,28.35,28.36,131409.0,25.7487,25.7759,25.7215,25.7305,131409.0
2019-03-25 15:20:00,28.35,28.4,28.34,28.39,201063.0,25.7215,25.7668,25.7124,25.7578,201063.0
2019-03-25 15:30:00,28.38,28.43,28.37,28.37,199368.0,25.7487,25.794,25.7396,25.7396,199368.0
2019-03-25 15:40:00,28.38,28.43,28.34,28.35,271342.0,25.7487,25.794,25.7124,25.7215,271342.0
2019-03-25 15:50:00,28.35,28.41,28.32,28.41,736057.0,25.7215,25.7759,25.6942,25.7759,736057.0
2019-03-26 09:30:00,28.5,28.86,28.32,28.8,1605527.0,25.8576,26.1842,25.6942,26.1297,1605527.0
2019-03-26 09:40:00,28.8,29.0,28.69,28.8,1784127.0,26.1297,26.3112,26.0299,26.1297,1784127.0
2019-03-26 09:50:00,28.81,28.91,28.71,28.9,816138.0,26.1388,26.2295,26.0481,26.2205,816138.0
2019-03-26 10:00:00,28.9,29.05,28.86,28.9,994146.0,26.2205,26.3566,26.1842,26.2205,994146.0
2019-03-26 10:10:00,28.9,29.0,28.86,28.92,344950.0,26.2205,26.3112,26.1842,26.2386,344950.0
2019-03-26 10:20:00,28.93,28.93,28.7,28.72,618888.0,26.2477,26.2477,26.039,26.0572,618888.0
2019-03-26 10:30:00,28.72,28.8,28.67,28.77,323453.0,26.0572,26.1297,26.0118,26.1025,323453.0
2019-03-26 10:40:00,28.77,28.97,28.75,28.9,424816.0,26.1025,26.284,26.0844,26.2205,424816.0
2019-03-26 10:50:00,28.9,28.91,28.75,28.77,464514.0,26.2205,26.2295,26.0844,26.1025,464514.0
2019-03-26 11:00:00,28.77,28.8,28.68,28.7,257744.0,26.1025,26.1297,26.0209,26.039,257744.0
2019-03-26 11:10:00,28.7,28.75,28.64,28.66,270010.0,26.039,26.0844,25.9846,26.0027,270010.0
2019-03-26 11:20:00,28.67,28.8,28.66,28.76,240827.0,26.0118,26.1297,26.0027,26.0935,240827.0
2019-03-26 11:30:00,28.76,28.78,28.71,28.74,157448.0,26.0935,26.1116,26.0481,26.0753,157448.0
2019-03-26 11:40:00,28.74,28.76,28.65,28.67,190530.0,26.0753,26.0935,25.9936,26.0118,190530.0
2019-03-26 11:50:00,28.66,28.68,28.55,28.66,302219.0,26.0027,26.0209,25.9029,26.0027,302219.0
2019-03-26 12:00:00,28.67,28.72,28.65,28.65,182047.0,26.0118,26.0572,25.9936,25.9936,182047.0
2019-03-26 12:10:00,28.66,28.69,28.61,28.68,174115.0,26.0027,26.0299,25.9574,26.0209,174115.0
2019-03-26 12:20:00,28.68,28.72,28.63,28.65,165772.0,26.0209,26.0572,25.9755,25.9936,165772.0
2019-03-26 12:30:00,28.64,28.73,28.64,28.7,135068.0,25.9846,26.0662,25.9846,26.039,135068.0
2019-03-26 12:40:00,28.69,28.88,28.66,28.85,670290.0,26.0299,26.2023,26.0027,26.1751,670290.0
2019-03-26 12:50:00,28.85,28.95,28.83,28.86,460137.0,26.1751,26.2658,26.157,26.1842,460137.0
2019-03-26 13:00:00,28.86,28.9,28.82,28.89,141594.0,26.1842,26.2205,26.1479,26.2114,141594.0
2019-03-26 13:10:00,28.89,28.96,28.88,28.95,147856.0,26.2114,26.2749,26.2023,26.2658,147856.0
2019-03-26 13:20:00,28.94,28.95,28.83,28.86,151888.0,26.2568,26.2658,26.157,26.1842,151888.0
2019-03-26 13:30:00,28.86,28.89,28.83,28.85,134903.0,26.1842,26.2114,26.157,26.1751,134903.0
2019-03-26 13:40:00,28.85,28.86,28.78,28.82,153022.0,26.1751,26.1842,26.1116,26.1479,153022.0
2019-03-26 13:50:00,28.83,28.85,28.75,28.77,136712.0,26.157,26.1751,26.0844,26.1025,136712.0
2019-03-26 14:00:00,28.77,28.81,28.72,28.77,193777.0,26.1025,26.1388,26.0572,26.1025,193777.0
2019-03-26 14:10:00,28.77,28.83,28.75,28.83,120617.0,26.1025,26.157,26.0844,26.157,120617.0
2019-03-26 14:20:00,28.82,28.86,28.79,28.81,138355.0,26.1479,26.1842,26.1207,26.1388,138355.0
2019-03-26 14:30:00,28.82,28.86,28.77,28.85,219511.0,26.1479,26.1842,26.1025,26.1751,219511.0
2019-03-26 14:40:00,28.84,28.92,28.84,28.89,143510.0,26.166,26.2386,26.166,26.2114,143510.0
2019-03-26 14:50:00,28.89,28.91,28.84,28.9,184949.0,26.2114,26.2295,26.166,26.2205,184949.0
2019-03-26 15:00:00,28.91,28.97,28.9,28.94,167304.0,26.2295,26.284,26.2205,26.2568,167304.0
2019-03-26 15:10:00,28.95,28.96,28.88,28.89,165259.0,26.2658,26.2749,26.2023,26.2114,165259.0
2019-03-26 15:20:00,28.9,28.9,28.82,28.83,198558.0,26.2205,26.2205,26.1479,26.157,198558.0
2019-03-26 15:30:00,28.82,28.87,28.8,28.83,175080.0,26.1479,26.1933,26.1297,26.157,175080.0
2019-03-26 15:40:00,28.83,28.85,28.79,28.8,272727.0,26.157,26.1751,26.1207,26.1297,272727.0
2019-03-26 15:50:00,28.81,28.84,28.74,28.81,1052616.0,26.1388,26.166,26.0753,26.1388,1052616.0
2019-03-27 09:30:00,28.81,29.4,28.81,29.24,1579031.0,26.1388,26.6741,26.1388,26.5289,1579031.0
2019-03-27 09:40:00,29.24,29.35,29.09,29.11,479354.0,26.5289,26.6287,26.3929,26.411,479354.0
2019-03-27 09:50:00,29.11,29.22,28.97,29.01,372919.0,26.411,26.5108,26.284,26.3203,372919.0
2019-03-27 10:00:00,29.01,29.15,28.98,29.14,291068.0,26.3203,26.4473,26.2931,26.4382,291068.0
2019-03-27 10:10:00,29.15,29.22,29.09,29.22,241572.0,26.4473,26.5108,26.3929,26.5108,241572.0
2019-03-27 10:20:00,29.22,29.34,29.16,29.29,393460.0,26.5108,26.6197,26.4564,26.5743,393460.0
2019-03-27 10:30:00,29.29,29.42,29.26,29.37,511169.0,26.5743,26.6923,26.5471,26.6469,511169.0
2019-03-27 10:40:00,29.36,29.37,29.2,29.3,421934.0,26.6378,26.6469,26.4927,26.5834,421934.0
2019-03-27 10:50:00,29.3,29.46,29.27,29.46,400590.0,26.5834,26.7285,26.5562,26.7285,400590.0
2019-03-27 11:00:00,29.45,29.5,29.3,29.37,519513.0,26.7195,26.7648,26.5834,26.6469,519513.0
2019-03-27 11:10:00,29.37,29.41,29.27,29.3,431939.0,26.6469,26.6832,26.5562,26.5834,431939.0
2019-03-27 11:20:00,29.3,29.34,29.11,29.15,728070.0,26.5834,26.6197,26.411,26.4473,728070.0
2019-03-27 11:30:00,29.14,29.32,29.11,29.27,612047.0,26.4382,26.6015,26.411,26.5562,612047.0
2019-03-27 11:40:00,29.27,29.32,29.17,29.24,606412.0,26.5562,26.6015,26.4654,26.5289,606412.0
2019-03-27 11:50:00,29.24,29.36,29.15,29.17,494640.0,26.5289,26.6378,26.4473,26.4654,494640.0
2019-03-27 12:00:00,29.17,29.22,29.13,29.22,328346.0,26.4654,26.5108,26.4291,26.5108,328346.0
2019-03-27 12:10:00,29.21,29.24,29.18,29.23,170019.0,26.5017,26.5289,26.4745,26.5199,170019.0
2019-03-27 12:20:00,29.24,29.26,29.14,29.19,237999.0,26.5289,26.5471,26.4382,26.4836,237999.0
2019-03-27 12:30:00,29.19,29.34,29.13,29.32,915083.0,26.4836,26.6197,26.4291,26.6015,915083.0
2019-03-27 12:40:00,29.31,29.6,29.27,29.6,1704139.0,26.5925,26.8556,26.5562,26.8556,1704139.0
2019-03-27 12:50:00,29.59,29.7,29.51,29.6,1198554.0,26.8465,26.9463,26.7739,26.8556,1198554.0
2019-03-27 13:00:00,29.6,29.63,29.46,29.47,649662.0,26.8556,26.8828,26.7285,26.7376,649662.0
2019-03-27 13:10:00,29.47,29.66,29.46,29.55,327189.0,26.7376,26.91,26.7285,26.8102,327189.0
2019-03-27 13:20:00,29.55,29.69,29.54,29.68,471187.0,26.8102,26.9372,26.8011,26.9282,471187.0
2019-03-27 13:30:00,29.67,29.71,29.51,29.55,331536.0,26.9191,26.9554,26.7739,26.8102,331536.0
2019-03-27 13:40:00,29.55,29.57,29.53,29.53,228521.0,26.8102,26.8283,26.7921,26.7921,228521.0
2019-03-27 13:50:00,29.53,29.53,29.39,29.44,262619.0,26.7921,26.7921,26.665,26.7104,262619.0
2019-03-27 14:00:00,29.44,29.5,29.42,29.46,163044.0,26.7104,26.7648,26.6923,26.7285,163044.0
2019-03-27 14:10:00,29.46,29.49,29.36,29.38,192719.0,26.7285,26.7558,26.6378,26.656,192719.0
2019-03-27 14:20:00,29.37,29.42,29.34,29.37,166552.0,26.6469,26.6923,26.6197,26.6469,166552.0
2019-03-27 14:30:00,29.36,29.45,29.31,29.32,369744.0,26.6378,26.7195,26.5925,26.6015,369744.0
2019-03-27 14:40:00,29.32,29.36,29.29,29.29,216663.0,26.6015,26.6378,26.5743,26.5743,216663.0
2019-03-27 14:50:00,29.3,29.35,29.29,29.3,140367.0,26.5834,26.6287,26.5743,26.5834,140367.0
2019-03-27 15:00:00,29.3,29.32,29.23,29.26,197630.0,26.5834,26.6015,26.5199,26.5471,197630.0
2019-03-27 15:10:00,29.26,29.36,29.25,29.35,227862.0,26.5471,26.6378,26.538,26.6287,227862.0
2019-03-27 15:20:00,29.35,29.43,29.33,29.42,216447.0,26.6287,26.7013,26.6106,26.6923,216447.0
2019-03-27 15:30:00,29.42,29.47,29.31,29.33,334711.0,26.6923,26.7376,26.5925,26.6106,334711.0
2019-03-27 15:40:00,29.33,29.33,29.27,29.3,466299.0,26.6106,26.6106,26.5562,26.5834,466299.0
2019-03-27 15:50:00,29.3,29.32,29.14,29.17,1288555.0,26.5834,26.6015,26.4382,26.4654,1288555.0
2019-03-28 09:30:00,29.24,29.28,28.95,29.0,992390.0,26.5289,26.5652,26.2658,26.3112,992390.0
2019-03-28 09:40:00,29.0,29.23,28.86,29.22,376173.0,26.3112,26.5199,26.1842,26.5108,376173.0
2019-03-28 09:50:00,29.23,29.27,29.1,29.15,274751.0,26.5199,26.5562,26.4019,26.4473,274751.0
2019-03-28 10:00:00,29.15,29.37,29.15,29.33,468271.0,26.4473,26.6469,26.4473,26.6106,468271.0
2019-03-28 10:10:00,29.33,29.43,29.18,29.24,338558.0,26.6106,26.7013,26.4745,26.5289,338558.0
2019-03-28 10:20:00,29.24,29.26,29.1,29.12,186056.0,26.5289,26.5471,26.4019,26.4201,186056.0
2019-03-28 10:30:00,29.13,29.26,29.12,29.2,350617.0,26.4291,26.5471,26.4201,26.4927,350617.0
2019-03-28 10:40:00,29.19,29.24,29.16,29.21,116483.0,26.4836,26.5289,26.4564,26.5017,116483.0
2019-03-28 10:50:00,29.21,29.22,29.12,29.12,182361.0,26.5017,26.5108,26.4201,26.4201,182361.0
2019-03-28 11:00:00,29.13,29.13,29.02,29.09,253777.0,26.4291,26.4291,26.3293,26.3929,253777.0
2019-03-28 11:10:00,29.08,29.12,29.05,29.07,116936.0,26.3838,26.4201,26.3566,26.3747,116936.0
2019-03-28 11:20:00,29.07,29.12,28.96,28.98,213545.0,26.3747,26.4201,26.2749,26.2931,213545.0
2019-03-28 11:30:00,28.98,29.08,28.98,29.07,421063.0,26.2931,26.3838,26.2931,26.3747,421063.0
2019-03-28 11:40:00,29.08,29.16,29.01,29.14,210240.0,26.3838,26.4564,26.3203,26.4382,210240.0
2019-03-28 11:50:00,29.14,29.17,29.05,29.1,128276.0,26.4382,26.4654,26.3566,26.4019,128276.0
2019-03-28 12:00:00,29.09,29.16,29.07,29.09,127979.0,26.3929,26.4564,26.3747,26.3929,127979.0
2019-03-28 12:10:00,29.08,29.09,29.01,29.04,90757.0,26.3838,26.3929,26.3203,26.3475,90757.0
2019-03-28 12:20:00,29.04,29.08,29.04,29.08,96428.0,26.3475,26.3838,26.3475,26.3838,96428.0
2019-03-28 12:30:00,29.08,29.12,29.07,29.08,125332.0,26.3838,26.4201,26.3747,26.3838,125332.0
2019-03-28 12:40:00,29.08,29.14,29.07,29.11,120356.0,26.3838,26.4382,26.3747,26.411,120356.0
2019-03-28 12:50:00,29.11,29.21,29.1,29.18,189407.0,26.411,26.5017,26.4019,26.4745,189407.0
2019-03-28 13:00:00,29.18,29.25,29.17,29.21,127076.0,26.4745,26.538,26.4654,26.5017,127076.0
2019-03-28 13:10:00,29.21,29.22,29.17,29.21,96433.0,26.5017,26.5108,26.4654,26.5017,96433.0
2019-03-28 13:20:00,29.2,29.26,29.2,29.25,159883.0,26.4927,26.5471,26.4927,26.538,159883.0
2019-03-28 13:30:00,29.25,29.28,29.23,29.25,107721.0,26.538,26.5652,26.5199,26.538,107721.0
2019-03-28 13:40:00,29.25,29.3,29.24,29.29,75016.0,26.538,26.5834,26.5289,26.5743,75016.0
2019-03-28 13:50:00,29.29,29.31,29.27,29.31,130773.0,26.5743,26.5925,26.5562,26.5925,130773.0
2019-03-28 14:00:00,29.3,29.32,29.27,29.27,122043.0,26.5834,26.6015,26.5562,26.5562,122043.0
2019-03-28 14:10:00,29.28,29.31,29.26,29.29,99353.0,26.5652,26.5925,26.5471,26.5743,99353.0
2019-03-28 14:20:00,29.29,29.31,29.27,29.28,93139.0,26.5743,26.5925,26.5562,26.5652,93139.0
2019-03-28 14:30:00,29.28,29.3,29.26,29.27,92174.0,26.5652,26.5834,26.5471,26.5562,92174.0
2019-03-28 14:40:00,29.28,29.28,29.23,29.24,132139.0,26.5652,26.5652,26.5199,26.5289,132139.0
2019-03-28 14:50:00,29.24,29.28,29.22,29.27,83595.0,26.5289,26.5652,26.5108,26.5562,83595.0
2019-03-28 15:00:00,29.27,29.3,29.27,29.3,209864.0,26.5562,26.5834,26.5562,26.5834,209864.0
2019-03-28 15:10:00,29.29,29.31,29.25,29.26,109396.0,26.5743,26.5925,26.538,26.5471,109396.0
2019-03-28 15:20:00,29.26,29.29,29.25,29.27,91311.0,26.5471,26.5743,26.538,26.5562,91311.0
2019-03-28 15:30:00,29.27,29.32,29.26,29.28,169641.0,26.5562,26.6015,26.5471,26.5652,169641.0
2019-03-28 15:40:00,29.28,29.32,29.27,29.32,202635.0,26.5652,26.6015,26.5562,26.6015,202635.0
2019-03-28 15:50:00,29.32,29.45,29.31,29.4,1086025.0,26.6015,26.7195,26.5925,26.6741,1086025.0
2019-03-29 09:30:00,29.77,30.0,29.69,29.93,2312189.0,27.0098,27.2185,26.9372,27.155,2312189.0
2019-03-29 09:40:00,29.94,30.27,29.9,30.13,2455984.0,27.164,27.4634,27.1278,27.3364,2455984.0
2019-03-29 09:50:00,30.13,30.26,30.07,30.1,673081.0,27.3364,27.4544,27.282,27.3092,673081.0
2019-03-29 10:00:00,30.11,30.12,29.94,30.01,990412.0,27.3183,27.3274,27.164,27.2276,990412.0
2019-03-29 10:10:00,30.01,30.04,29.94,29.95,321026.0,27.2276,27.2548,27.164,27.1731,321026.0
2019-03-29 10:20:00,29.95,29.97,29.85,29.89,666359.0,27.1731,27.1913,27.0824,27.1187,666359.0
2019-03-29 10:30:00,29.89,29.96,29.84,29.95,358224.0,27.1187,27.1822,27.0733,27.1731,358224.0
2019-03-29 10:40:00,29.94,30.04,29.92,30.02,501083.0,27.164,27.2548,27.1459,27.2366,501083.0
2019-03-29 10:50:00,30.01,30.02,29.93,29.95,286846.0,27.2276,27.2366,27.155,27.1731,286846.0
2019-03-29 11:00:00,29.95,30.0,29.9,29.96,231075.0,27.1731,27.2185,27.1278,27.1822,231075.0
2019-03-29 11:10:00,29.97,30.03,29.96,30.0,263584.0,27.1913,27.2457,27.1822,27.2185,263584.0
2019-03-29 11:20:00,30.0,30.15,29.99,30.15,437679.0,27.2185,27.3546,27.2094,27.3546,437679.0
2019-03-29 11:30:00,30.15,30.18,29.98,30.07,646110.0,27.3546,27.3818,27.2003,27.282,646110.0
2019-03-29 11:40:00,30.06,30.14,29.98,30.01,334317.0,27.2729,27.3455,27.2003,27.2276,334317.0
2019-03-29 11:50:00,30.02,30.06,29.97,29.99,230113.0,27.2366,27.2729,27.1913,27.2094,230113.0
2019-03-29 12:00:00,29.99,30.1,29.98,30.1,404449.0,27.2094,27.3092,27.2003,27.3092,404449.0
2019-03-29 12:10:00,30.09,30.11,30.02,30.02,240918.0,27.3001,27.3183,27.2366,27.2366,240918.0
2019-03-29 12:20:00,30.02,30.08,30.02,30.08,173213.0,27.2366,27.2911,27.2366,27.2911,173213.0
2019-03-29 12:30:00,30.08,30.15,30.07,30.14,246659.0,27.2911,27.3546,27.282,27.3455,246659.0
2019-03-29 12:40:00,30.14,30.18,30.12,30.15,330037.0,27.3455,27.3818,27.3274,27.3546,330037.0
2019-03-29 12:50:00,30.15,30.18,30.1,30.17,206607.0,27.3546,27.3818,27.3092,27.3727,206607.0
2019-03-29 13:00:00,30.17,30.18,30.15,30.17,92025.0,27.3727,27.3818,27.3546,27.3727,92025.0
2019-03-29 13:10:00,30.17,30.18,30.13,30.16,156211.0,27.3727,27.3818,27.3364,27.3636,156211.0
2019-03-29 13:20:00,30.16,30.18,30.13,30.17,101425.0,27.3636,27.3818,27.3364,27.3727,101425.0
2019-03-29 13:30:00,30.17,30.18,30.14,30.18,134931.0,27.3727,27.3818,27.3455,27.3818,134931.0
2019-03-29 13:40:00,30.18,30.25,30.17,30.25,261495.0,27.3818,27.4453,27.3727,27.4453,261495.0
2019-03-29 13:50:00,30.25,30.32,30.23,30.32,450398.0,27.4453,27.5088,27.4272,27.5088,450398.0
2019-03-29 14:00:00,30.32,30.45,30.31,30.45,544613.0,27.5088,27.6268,27.4997,27.6268,544613.0
2019-03-29 14:10:00,30.45,30.49,30.43,30.49,402196.0,27.6268,27.663,27.6086,27.663,402196.0
2019-03-29 14:20:00,30.49,30.53,30.39,30.41,602183.0,27.663,27.6993,27.5723,27.5905,602183.0
2019-03-29 14:30:00,30.42,30.43,30.28,30.29,404218.0,27.5995,27.6086,27.4725,27.4816,404218.0
2019-03-29 14:40:00,30.29,30.32,30.21,30.31,322493.0,27.4816,27.5088,27.409,27.4997,322493.0
2019-03-29 14:50:00,30.32,30.32,30.24,30.28,348986.0,27.5088,27.5088,27.4362,27.4725,348986.0
2019-03-29 15:00:00,30.28,30.34,30.2,30.23,380770.0,27.4725,27.527,27.3999,27.4272,380770.0
2019-03-29 15:10:00,30.23,30.27,30.18,30.21,417652.0,27.4272,27.4634,27.3818,27.409,417652.0
2019-03-29 15:20:00,30.22,30.31,30.22,30.23,328091.0,27.4181,27.4997,27.4181,27.4272,328091.0
2019-03-29 15:30:00,30.23,30.3,30.21,30.29,329564.0,27.4272,27.4907,27.409,27.4816,329564.0
2019-03-29 15:40:00,30.29,30.33,30.2,30.25,541662.0,27.4816,27.5179,27.3999,27.4453,541662.0
2019-03-29 15:50:00,30.25,30.32,30.1,30.15,1749683.0,27.4453,27.5088,27.3092,27.3546,1749683.0
2019-04-01 09:30:00,30.93,31.38,30.86,31.37,3295772.0,28.0623,28.4705,27.9987,28.4615,3295772.0
2019-04-01 09:40:00,31.37,31.39,31.01,31.13,1066054.0,28.4615,28.4796,28.1348,28.2437,1066054.0
2019-04-01 09:50:00,31.13,31.15,30.85,30.94,1081032.0,28.2437,28.2619,27.9897,28.0713,1081032.0
2019-04-01 10:00:00,30.95,31.02,30.79,30.88,862406.0,28.0804,28.1439,27.9352,28.0169,862406.0
2019-04-01 10:10:00,30.89,31.05,30.79,30.8,851550.0,28.026,28.1711,27.9352,27.9443,851550.0
2019-04-01 10:20:00,30.8,31.13,30.78,31.11,540286.0,27.9443,28.2437,27.9262,28.2256,540286.0
2019-04-01 10:30:00,31.1,31.25,31.1,31.19,724042.0,28.2165,28.3526,28.2165,28.2981,724042.0
2019-04-01 10:40:00,31.18,31.38,31.18,31.35,773187.0,28.2891,28.4705,28.2891,28.4433,773187.0
2019-04-01 10:50:00,31.35,31.48,31.29,31.46,630559.0,28.4433,28.5613,28.3889,28.5431,630559.0
2019-04-01 11:00:00,31.46,31.55,31.4,31.45,1093141.0,28.5431,28.6248,28.4887,28.534,1093141.0
2019-04-01 11:10:00,31.45,31.48,31.32,31.47,764309.0,28.534,28.5613,28.4161,28.5522,764309.0
2019-04-01 11:20:00,31.48,31.55,31.35,31.42,457883.0,28.5613,28.6248,28.4433,28.5068,457883.0
2019-04-01 11:30:00,31.43,31.43,31.23,31.25,481166.0,28.5159,28.5159,28.3344,28.3526,481166.0
2019-04-01 11:40:00,31.25,31.43,31.23,31.43,273450.0,28.3526,28.5159,28.3344,28.5159,273450.0
2019-04-01 11:50:00,31.43,31.49,31.41,31.46,344714.0,28.5159,28.5703,28.4977,28.5431,344714.0
2019-04-01 12:00:00,31.47,31.48,31.37,31.41,299499.0,28.5522,28.5613,28.4615,28.4977,299499.0
2019-04-01 12:10:00,31.41,31.58,31.41,31.51,624114.0,28.4977,28.652,28.4977,28.5885,624114.0
2019-04-01 12:20:00,31.51,31.58,31.48,31.56,445187.0,28.5885,28.652,28.5613,28.6338,445187.0
2019-04-01 12:30:00,31.57,31.63,31.55,31.61,554050.0,28.6429,28.6974,28.6248,28.6792,554050.0
2019-04-01 12:40:00,31.61,31.62,31.52,31.54,212039.0,28.6792,28.6883,28.5976,28.6157,212039.0
2019-04-01 12:50:00,31.55,31.62,31.5,31.59,231267.0,28.6248,28.6883,28.5794,28.6611,231267.0
2019-04-01 13:00:00,31.6,31.6,31.55,31.57,191954.0,28.6701,28.6701,28.6248,28.6429,191954.0
2019-04-01 13:10:00,31.56,31.58,31.49,31.49,243128.0,28.6338,28.652,28.5703,28.5703,243128.0
2019-04-01 13:20:00,31.5,31.54,31.43,31.45,294614.0,28.5794,28.6157,28.5159,28.534,294614.0
2019-04-01 13:30:00,31.46,31.52,31.45,31.48,283367.0,28.5431,28.5976,28.534,28.5613,283367.0
2019-04-01 13:40:00,31.48,31.49,31.35,31.39,247416.0,28.5613,28.5703,28.4433,28.4796,247416.0
2019-04-01 13:50:00,31.39,31.47,31.39,31.43,150779.0,28.4796,28.5522,28.4796,28.5159,150779.0
2019-04-01 14:00:00,31.43,31.51,31.4,31.44,257639.0,28.5159,28.5885,28.4887,28.525,257639.0
2019-04-01 14:10:00,31.45,31.53,31.4,31.53,215287.0,28.534,28.6066,28.4887,28.6066,215287.0
2019-04-01 14:20:00,31.53,31.58,31.5,31.56,196297.0,28.6066,28.652,28.5794,28.6338,196297.0
2019-04-01 14:30:00,31.57,31.59,31.54,31.58,179371.0,28.6429,28.6611,28.6157,28.652,179371.0
2019-04-01 14:40:00,31.57,31.58,31.47,31.49,205446.0,28.6429,28.652,28.5522,28.5703,205446.0
2019-04-01 14:50:00,31.48,31.53,31.34,31.39,440103.0,28.5613,28.6066,28.4342,28.4796,440103.0
2019-04-01 15:00:00,31.39,31.42,31.28,31.28,333470.0,28.4796,28.5068,28.3798,28.3798,333470.0
2019-04-01 15:10:00,31.29,31.33,31.16,31.32,378553.0,28.3889,28.4252,28.2709,28.4161,378553.0
2019-04-01 15:20:00,31.32,31.4,31.31,31.39,294904.0,28.4161,28.4887,28.407,28.4796,294904.0
2019-04-01 15:30:00,31.39,31.4,31.24,31.3,318622.0,28.4796,28.4887,28.3435,28.3979,318622.0
2019-04-01 15:40:00,31.31,31.34,31.19,31.24,670724.0,28.407,28.4342,28.2981,28.3435,670724.0
2019-04-01 15:50:00,31.24,31.3,31.22,31.28,1046730.0,28.3435,28.3979,28.3254,28.3798,1046730.0
2019-04-02 09:30:00,31.23,31.23,30.57,30.64,1939092.0,28.3344,28.3344,27.7356,27.7991,1939092.0
2019-04-02 09:40:00,30.63,30.85,30.56,30.79,893937.0,27.7901,27.9897,27.7266,27.9352,893937.0
2019-04-02 09:50:00,30.79,30.8,30.68,30.74,547255.0,27.9352,27.9443,27.8354,27.8899,547255.0
2019-04-02 10:00:00,30.75,30.76,30.56,30.62,563457.0,27.8989,27.908,27.7266,27.781,563457.0
2019-04-02 10:10:00,30.62,30.64,30.53,30.58,392752.0,27.781,27.7991,27.6993,27.7447,392752.0
2019-04-02 10:20:00,30.59,30.61,30.51,30.58,336446.0,27.7538,27.7719,27.6812,27.7447,336446.0
2019-04-02 10:30:00,30.58,30.61,30.44,30.46,547854.0,27.7447,27.7719,27.6177,27.6358,547854.0
2019-04-02 10:40:00,30.46,30.51,30.4,30.43,588091.0,27.6358,27.6812,27.5814,27.6086,588091.0
2019-04-02 10:50:00,30.43,30.62,30.41,30.62,409384.0,27.6086,27.781,27.5905,27.781,409384.0
2019-04-02 11:00:00,30.62,30.64,30.41,30.43,656148.0,27.781,27.7991,27.5905,27.6086,656148.0
2019-04-02 11:10:00,30.42,30.59,30.3,30.59,770140.0,27.5995,27.7538,27.4907,27.7538,770140.0
2019-04-02 11:20:00,30.59,30.64,30.5,30.55,792128.0,27.7538,27.7991,27.6721,27.7175,792128.0
2019-04-02 11:30:00,30.55,30.6,30.45,30.46,334829.0,27.7175,27.7629,27.6268,27.6358,334829.0
2019-04-02 11:40:00,30.46,30.55,30.38,30.39,496170.0,27.6358,27.7175,27.5632,27.5723,496170.0
2019-04-02 11:50:00,30.39,30.45,30.36,30.39,274175.0,27.5723,27.6268,27.5451,27.5723,274175.0
2019-04-02 12:00:00,30.39,30.49,30.37,30.39,188916.0,27.5723,27.663,27.5542,27.5723,188916.0
2019-04-02 12:10:00,30.38,30.39,30.29,30.32,361341.0,27.5632,27.5723,27.4816,27.5088,361341.0
2019-04-02 12:20:00,30.32,30.35,30.22,30.24,430313.0,27.5088,27.536,27.4181,27.4362,430313.0
2019-04-02 12:30:00,30.25,30.27,30.22,30.25,325725.0,27.4453,27.4634,27.4181,27.4453,325725.0
2019-04-02 12:40:00,30.25,30.25,30.11,30.13,621642.0,27.4453,27.4453,27.3183,27.3364,621642.0
2019-04-02 12:50:00,30.13,30.2,30.1,30.13,360907.0,27.3364,27.3999,27.3092,27.3364,360907.0
2019-04-02 13:00:00,30.13,30.31,30.11,30.3,425027.0,27.3364,27.4997,27.3183,27.4907,425027.0
2019-04-02 13:10:00,30.3,30.3,30.2,30.21,372238.0,27.4907,27.4907,27.3999,27.409,372238.0
2019-04-02 13:20:00,30.21,30.24,30.2,30.21,232834.0,27.409,27.4362,27.3999,27.409,232834.0
2019-04-02 13:30:00,30.21,30.26,30.19,30.23,368952.0,27.409,27.4544,27.3909,27.4272,368952.0
2019-04-02 13:40:00,30.23,30.31,30.2,30.23,251368.0,27.4272,27.4997,27.3999,27.4272,251368.0
2019-04-02 13:50:00,30.23,30.3,30.19,30.3,213332.0,27.4272,27.4907,27.3909,27.4907,213332.0
2019-04-02 14:00:00,30.3,30.34,30.27,30.33,183254.0,27.4907,27.527,27.4634,27.5179,183254.0
2019-04-02 14:10:00,30.32,30.41,30.3,30.31,531516.0,27.5088,27.5905,27.4907,27.4997,531516.0
2019-04-02 14:20:00,30.3,30.36,30.3,30.34,151465.0,27.4907,27.5451,27.4907,27.527,151465.0
2019-04-02 14:30:00,30.34,30.34,30.3,30.32,101698.0,27.527,27.527,27.4907,27.5088,101698.0
2019-04-02 14:40:00,30.32,30.34,30.27,30.27,170014.0,27.5088,27.527,27.4634,27.4634,170014.0
2019-04-02 14:50:00,30.28,30.32,30.24,30.27,258383.0,27.4725,27.5088,27.4362,27.4634,258383.0
2019-04-02 15:00:00,30.27,30.31,30.24,30.25,331479.0,27.4634,27.4997,27.4362,27.4453,331479.0
2019-04-02 15:10:00,30.25,30.27,30.23,30.25,228022.0,27.4453,27.4634,27.4272,27.4453,228022.0
2019-04-02 15:20:00,30.25,30.34,30.24,30.34,321567.0,27.4453,27.527,27.4362,27.527,321567.0
2019-04-02 15:30:00,30.33,30.41,30.32,30.36,328362.0,27.5179,27.5905,27.5088,27.5451,328362.0
2019-04-02 15:40:00,30.35,30.36,30.32,30.34,479922.0,27.536,27.5451,27.5088,27.527,479922.0
2019-04-02 15:50:00,30.34,30.35,30.23,30.27,1609891.0,27.527,27.536,27.4272,27.4634,1609891.0
2019-04-03 09:30:00,30.85,30.93,30.29,30.68,1802918.0,27.9897,28.0623,27.4816,27.8354,1802918.0
2019-04-03 09:40:00,30.68,30.82,30.42,30.61,893419.0,27.8354,27.9625,27.5995,27.7719,893419.0
2019-04-03 09:50:00,30.61,30.66,30.5,30.62,563357.0,27.7719,27.8173,27.6721,27.781,563357.0
2019-04-03 10:00:00,30.62,30.62,30.45,30.53,497763.0,27.781,27.781,27.6268,27.6993,497763.0
2019-04-03 10:10:00,30.53,30.76,30.52,30.69,740431.0,27.6993,27.908,27.6903,27.8445,740431.0
2019-04-03 10:20:00,30.7,30.81,30.68,30.76,556261.0,27.8536,27.9534,27.8354,27.908,556261.0
2019-04-03 10:30:00,30.75,30.76,30.64,30.64,268771.0,27.8989,27.908,27.7991,27.7991,268771.0
2019-04-03 10:40:00,30.65,30.68,30.52,30.58,551576.0,27.8082,27.8354,27.6903,27.7447,551576.0
2019-04-03 10:50:00,30.58,30.67,30.51,30.66,391755.0,27.7447,27.8264,27.6812,27.8173,391755.0
2019-04-03 11:00:00,30.66,30.75,30.6,30.74,367793.0,27.8173,27.8989,27.7629,27.8899,367793.0
2019-04-03 11:10:00,30.74,30.75,30.63,30.66,202283.0,27.8899,27.8989,27.7901,27.8173,202283.0
2019-04-03 11:20:00,30.66,30.77,30.62,30.7,197285.0,27.8173,27.9171,27.781,27.8536,197285.0
2019-04-03 11:30:00,30.69,30.76,30.69,30.74,159291.0,27.8445,27.908,27.8445,27.8899,159291.0
2019-04-03 11:40:00,30.74,30.76,30.67,30.71,231431.0,27.8899,27.908,27.8264,27.8627,231431.0
2019-04-03 11:50:00,30.71,30.77,30.67,30.69,267391.0,27.8627,27.9171,27.8264,27.8445,267391.0
2019-04-03 12:00:00,30.68,30.7,30.63,30.68,149450.0,27.8354,27.8536,27.7901,27.8354,149450.0
2019-04-03 12:10:00,30.68,30.72,30.61,30.64,224723.0,27.8354,27.8717,27.7719,27.7991,224723.0
2019-04-03 12:20:00,30.63,30.65,30.56,30.61,253864.0,27.7901,27.8082,27.7266,27.7719,253864.0
2019-04-03 12:30:00,30.61,30.67,30.58,30.66,165268.0,27.7719,27.8264,27.7447,27.8173,165268.0
2019-04-03 12:40:00,30.66,30.67,30.63,30.65,90844.0,27.8173,27.8264,27.7901,27.8082,90844.0
2019-04-03 12:50:00,30.64,30.66,30.6,30.62,124140.0,27.7991,27.8173,27.7629,27.781,124140.0
2019-04-03 13:00:00,30.62,30.67,30.61,30.64,104300.0,27.781,27.8264,27.7719,27.7991,104300.0
2019-04-03 13:10:00,30.64,30.66,30.56,30.56,138408.0,27.7991,27.8173,27.7266,27.7266,138408.0
2019-04-03 13:20:00,30.56,30.6,30.51,30.6,176380.0,27.7266,27.7629,27.6812,27.7629,176380.0
2019-04-03 13:30:00,30.61,30.64,30.56,30.64,118833.0,27.7719,27.7991,27.7266,27.7991,118833.0
2019-04-03 13:40:00,30.63,30.65,30.58,30.59,127438.0,27.7901,27.8082,27.7447,27.7538,127438.0
2019-04-03 13:50:00,30.59,30.61,30.43,30.44,260799.0,27.7538,27.7719,27.6086,27.6177,260799.0
2019-04-03 14:00:00,30.43,30.45,30.35,30.4,294857.0,27.6086,27.6268,27.536,27.5814,294857.0
2019-04-03 14:10:00,30.39,30.48,30.38,30.48,124041.0,27.5723,27.654,27.5632,27.654,124041.0
2019-04-03 14:20:00,30.48,30.53,30.47,30.48,156302.0,27.654,27.6993,27.6449,27.654,156302.0
2019-04-03 14:30:00,30.48,30.48,30.42,30.44,185468.0,27.654,27.654,27.5995,27.6177,185468.0
2019-04-03 14:40:00,30.44,30.44,30.37,30.38,144878.0,27.6177,27.6177,27.5542,27.5632,144878.0
2019-04-03 14:50:00,30.38,30.42,30.35,30.41,256747.0,27.5632,27.5995,27.536,27.5905,256747.0
2019-04-03 15:00:00,30.4,30.41,30.32,30.34,303983.0,27.5814,27.5905,27.5088,27.527,303983.0
2019-04-03 15:10:00,30.33,30.34,30.25,30.25,356263.0,27.5179,27.527,27.4453,27.4453,356263.0
2019-04-03 15:20:00,30.26,30.26,30.23,30.26,374490.0,27.4544,27.4544,27.4272,27.4544,374490.0
2019-04-03 15:30:00,30.25,30.41,30.24,30.38,504917.0,27.4453,27.5905,27.4362,27.5632,504917.0
2019-04-03 15:40:00,30.38,30.4,30.35,30.39,248330.0,27.5632,27.5814,27.536,27.5723,248330.0
2019-04-03 15:50:00,30.39,30.4,30.27,30.3,1178576.0,27.5723,27.5814,27.4634,27.4907,1178576.0
2019-04-04 09:30:00,29.73,30.53,29.68,30.48,1196213.0,26.9735,27.6993,26.9282,27.654,1196213.0
2019-04-04 09:40:00,30.48,30.49,30.33,30.46,1026494.0,27.654,27.663,27.5179,27.6358,1026494.0
2019-04-04 09:50:00,30.46,30.66,30.36,30.6,776250.0,27.6358,27.8173,27.5451,27.7629,776250.0
2019-04-04 10:00:00,30.59,30.63,30.48,30.6,544296.0,27.7538,27.7901,27.654,27.7629,544296.0
2019-04-04 10:10:00,30.6,30.64,30.53,30.57,373130.0,27.7629,27.7991,27.6993,27.7356,373130.0
2019-04-04 10:20:00,30.57,30.58,30.42,30.44,634286.0,27.7356,27.7447,27.5995,27.6177,634286.0
2019-04-04 10:30:00,30.44,30.51,30.43,30.5,352035.0,27.6177,27.6812,27.6086,27.6721,352035.0
2019-04-04 10:40:00,30.5,30.61,30.46,30.58,438042.0,27.6721,27.7719,27.6358,27.7447,438042.0
2019-04-04 10:50:00,30.58,30.6,30.53,30.53,175859.0,27.7447,27.7629,27.6993,27.6993,175859.0
2019-04-04 11:00:00,30.53,30.58,30.46,30.54,218995.0,27.6993,27.7447,27.6358,27.7084,218995.0
2019-04-04 11:10:00,30.53,30.53,30.34,30.38,293842.0,27.6993,27.6993,27.527,27.5632,293842.0
2019-04-04 11:20:00,30.38,30.48,30.36,30.48,177536.0,27.5632,27.654,27.5451,27.654,177536.0
2019-04-04 11:30:00,30.47,30.51,30.42,30.51,220081.0,27.6449,27.6812,27.5995,27.6812,220081.0
2019-04-04 11:40:00,30.51,30.55,30.45,30.46,175555.0,27.6812,27.7175,27.6268,27.6358,175555.0
2019-04-04 11:50:00,30.46,30.46,30.35,30.43,213077.0,27.6358,27.6358,27.536,27.6086,213077.0
2019-04-04 12:00:00,30.42,30.47,30.37,30.44,91258.0,27.5995,27.6449,27.5542,27.6177,91258.0
2019-04-04 12:10:00,30.43,30.45,30.22,30.23,495443.0,27.6086,27.6268,27.4181,27.4272,495443.0
2019-04-04 12:20:00,30.22,30.33,30.16,30.2,360832.0,27.4181,27.5179,27.3636,27.3999,360832.0
2019-04-04 12:30:00,30.19,30.22,30.08,30.14,282419.0,27.3909,27.4181,27.2911,27.3455,282419.0
2019-04-04 12:40:00,30.14,30.2,30.05,30.18,249582.0,27.3455,27.3999,27.2638,27.3818,249582.0
2019-04-04 12:50:00,30.18,30.24,30.15,30.22,117966.0,27.3818,27.4362,27.3546,27.4181,117966.0
2019-04-04 13:00:00,30.21,30.21,30.14,30.16,184106.0,27.409,27.409,27.3455,27.3636,184106.0
2019-04-04 13:10:00,30.16,30.24,30.15,30.24,150549.0,27.3636,27.4362,27.3546,27.4362,150549.0
2019-04-04 13:20:00,30.23,30.28,30.21,30.22,132665.0,27.4272,27.4725,27.409,27.4181,132665.0
2019-04-04 13:30:00,30.21,30.4,30.21,30.35,143205.0,27.409,27.5814,27.409,27.536,143205.0
2019-04-04 13:40:00,30.36,30.45,30.34,30.44,163075.0,27.5451,27.6268,27.527,27.6177,163075.0
2019-04-04 13:50:00,30.43,30.5,30.42,30.43,264908.0,27.6086,27.6721,27.5995,27.6086,264908.0
2019-04-04 14:00:00,30.42,30.45,30.4,30.44,70247.0,27.5995,27.6268,27.5814,27.6177,70247.0
2019-04-04 14:10:00,30.44,30.46,30.41,30.44,135653.0,27.6177,27.6358,27.5905,27.6177,135653.0
2019-04-04 14:20:00,30.43,30.48,30.4,30.46,330214.0,27.6086,27.654,27.5814,27.6358,330214.0
2019-04-04 14:30:00,30.45,30.47,30.39,30.44,111589.0,27.6268,27.6449,27.5723,27.6177,111589.0
2019-04-04 14:40:00,30.43,30.45,30.38,30.41,178982.0,27.6086,27.6268,27.5632,27.5905,178982.0
2019-04-04 14:50:00,30.4,30.42,30.39,30.41,109981.0,27.5814,27.5995,27.5723,27.5905,109981.0
2019-04-04 15:00:00,30.41,30.42,30.37,30.4,129527.0,27.5905,27.5995,27.5542,27.5814,129527.0
2019-04-04 15:10:00,30.4,30.42,30.33,30.35,185507.0,27.5814,27.5995,27.5179,27.536,185507.0
2019-04-04 15:20:00,30.35,30.35,30.29,30.31,231811.0,27.536,27.536,27.4816,27.4997,231811.0
2019-04-04 15:30:00,30.31,30.33,30.29,30.3,261899.0,27.4997,27.5179,27.4816,27.4907,261899.0
2019-04-04 15:40:00,30.3,30.3,30.25,30.27,649650.0,27.4907,27.4907,27.4453,27.4634,649650.0
2019-04-04 15:50:00,30.27,30.31,30.22,30.25,1214012.0,27.4634,27.4997,27.4181,27.4453,1214012.0
2019-04-05 09:30:00,30.5,30.59,30.38,30.46,616129.0,27.6721,27.7538,27.5632,27.6358,616129.0
2019-04-05 09:40:00,30.46,30.55,30.38,30.49,331769.0,27.6358,27.7175,27.5632,27.663,331769.0
2019-04-05 09:50:00,30.49,30.59,30.37,30.54,554608.0,27.663,27.7538,27.5542,27.7084,554608.0
2019-04-05 10:00:00,30.56,30.72,30.54,30.66,463900.0,27.7266,27.8717,27.7084,27.8173,463900.0
2019-04-05 10:10:00,30.66,30.86,30.65,30.81,619970.0,27.8173,27.9987,27.8082,27.9534,619970.0
2019-04-05 10:20:00,30.82,30.98,30.73,30.91,796316.0,27.9625,28.1076,27.8808,28.0441,796316.0
2019-04-05 10:30:00,30.92,31.18,30.92,31.17,1180763.0,28.0532,28.2891,28.0532,28.28,1180763.0
2019-04-05 10:40:00,31.17,31.18,30.99,31.01,717120.0,28.28,28.2891,28.1167,28.1348,717120.0
2019-04-05 10:50:00,30.99,31.12,30.97,30.98,465497.0,28.1167,28.2346,28.0985,28.1076,465497.0
2019-04-05 11:00:00,30.98,31.1,30.93,31.1,349871.0,28.1076,28.2165,28.0623,28.2165,349871.0
2019-04-05 11:10:00,31.1,31.16,31.05,31.13,566203.0,28.2165,28.2709,28.1711,28.2437,566203.0
2019-04-05 11:20:00,31.14,31.2,31.07,31.12,621557.0,28.2528,28.3072,28.1893,28.2346,621557.0
2019-04-05 11:30:00,31.12,31.13,31.04,31.12,201818.0,28.2346,28.2437,28.1621,28.2346,201818.0
2019-04-05 11:40:00,31.11,31.13,31.06,31.08,182235.0,28.2256,28.2437,28.1802,28.1983,182235.0
2019-04-05 11:50:00,31.07,31.09,31.01,31.07,244703.0,28.1893,28.2074,28.1348,28.1893,244703.0
2019-04-05 12:00:00,31.08,31.12,31.06,31.12,151743.0,28.1983,28.2346,28.1802,28.2346,151743.0
2019-04-05 12:10:00,31.11,31.2,31.11,31.19,343811.0,28.2256,28.3072,28.2256,28.2981,343811.0
2019-04-05 12:20:00,31.19,31.3,31.18,31.27,556482.0,28.2981,28.3979,28.2891,28.3707,556482.0
2019-04-05 12:30:00,31.28,31.28,31.14,31.16,196153.0,28.3798,28.3798,28.2528,28.2709,196153.0
2019-04-05 12:40:00,31.16,31.53,31.15,31.48,1463513.0,28.2709,28.6066,28.2619,28.5613,1463513.0
2019-04-05 12:50:00,31.47,31.57,31.37,31.44,748040.0,28.5522,28.6429,28.4615,28.525,748040.0
2019-04-05 13:00:00,31.43,31.48,31.37,31.37,394025.0,28.5159,28.5613,28.4615,28.4615,394025.0
2019-04-05 13:10:00,31.37,31.38,31.19,31.34,488958.0,28.4615,28.4705,28.2981,28.4342,488958.0
2019-04-05 13:20:00,31.34,31.4,31.3,31.4,267484.0,28.4342,28.4887,28.3979,28.4887,267484.0
2019-04-05 13:30:00,31.4,31.44,31.35,31.39,195754.0,28.4887,28.525,28.4433,28.4796,195754.0
2019-04-05 13:40:00,31.38,31.41,31.33,31.35,160495.0,28.4705,28.4977,28.4252,28.4433,160495.0
2019-04-05 13:50:00,31.36,31.41,31.34,31.35,132519.0,28.4524,28.4977,28.4342,28.4433,132519.0
2019-04-05 14:00:00,31.34,31.35,31.26,31.28,153462.0,28.4342,28.4433,28.3617,28.3798,153462.0
2019-04-05 14:10:00,31.28,31.3,31.27,31.29,154159.0,28.3798,28.3979,28.3707,28.3889,154159.0
2019-04-05 14:20:00,31.29,31.3,31.25,31.3,193037.0,28.3889,28.3979,28.3526,28.3979,193037.0
2019-04-05 14:30:00,31.3,31.42,31.29,31.4,279854.0,28.3979,28.5068,28.3889,28.4887,279854.0
2019-04-05 14:40:00,31.4,31.42,31.33,31.37,178900.0,28.4887,28.5068,28.4252,28.4615,178900.0
2019-04-05 14:50:00,31.37,31.37,31.33,31.33,114605.0,28.4615,28.4615,28.4252,28.4252,114605.0
2019-04-05 15:00:00,31.34,31.36,31.28,31.29,146448.0,28.4342,28.4524,28.3798,28.3889,146448.0
2019-04-05 15:10:00,31.29,31.33,31.25,31.33,151212.0,28.3889,28.4252,28.3526,28.4252,151212.0
2019-04-05 15:20:00,31.33,31.35,31.3,31.34,165974.0,28.4252,28.4433,28.3979,28.4342,165974.0
2019-04-05 15:30:00,31.34,31.37,31.32,31.33,235444.0,28.4342,28.4615,28.4161,28.4252,235444.0
2019-04-05 15:40:00,31.33,31.34,31.27,31.29,327429.0,28.4252,28.4342,28.3707,28.3889,327429.0
2019-04-05 15:50:00,31.28,31.29,31.21,31.24,999431.0,28.3798,28.3889,28.3163,28.3435,999431.0
2019-04-08 09:30:00,30.92,31.17,30.9,30.97,787178.0,28.0532,28.28,28.035,28.0985,787178.0
2019-04-08 09:40:00,30.97,31.1,30.83,31.06,446143.0,28.0985,28.2165,27.9715,28.1802,446143.0
2019-04-08 09:50:00,31.07,31.14,30.97,31.06,283431.0,28.1893,28.2528,28.0985,28.1802,283431.0
2019-04-08 10:00:00,31.07,31.13,30.99,31.02,240553.0,28.1893,28.2437,28.1167,28.1439,240553.0
2019-04-08 10:10:00,31.03,31.12,31.02,31.09,196789.0,28.153,28.2346,28.1439,28.2074,196789.0
2019-04-08 10:20:00,31.08,31.14,31.05,31.08,196182.0,28.1983,28.2528,28.1711,28.1983,196182.0
2019-04-08 10:30:00,31.09,31.18,31.06,31.09,325109.0,28.2074,28.2891,28.1802,28.2074,325109.0
2019-04-08 10:40:00,31.09,31.11,30.96,30.99,350614.0,28.2074,28.2256,28.0895,28.1167,350614.0
2019-04-08 10:50:00,30.99,31.08,30.95,30.99,216923.0,28.1167,28.1983,28.0804,28.1167,216923.0
2019-04-08 11:00:00,30.99,31.05,30.96,30.99,170504.0,28.1167,28.1711,28.0895,28.1167,170504.0
2019-04-08 11:10:00,30.99,31.05,30.98,31.03,168336.0,28.1167,28.1711,28.1076,28.153,168336.0
2019-04-08 11:20:00,31.02,31.08,30.99,31.07,155084.0,28.1439,28.1983,28.1167,28.1893,155084.0
2019-04-08 11:30:00,31.07,31.1,31.03,31.04,155550.0,28.1893,28.2165,28.153,28.1621,155550.0
2019-04-08 11:40:00,31.03,31.07,30.99,31.03,128320.0,28.153,28.1893,28.1167,28.153,128320.0
2019-04-08 11:50:00,31.04,31.04,30.97,31.0,155323.0,28.1621,28.1621,28.0985,28.1258,155323.0
2019-04-08 12:00:00,31.01,31.06,30.97,31.04,278461.0,28.1348,28.1802,28.0985,28.1621,278461.0
2019-04-08 12:10:00,31.04,31.06,31.02,31.05,74601.0,28.1621,28.1802,28.1439,28.1711,74601.0
2019-04-08 12:20:00,31.05,31.05,31.0,31.0,70398.0,28.1711,28.1711,28.1258,28.1258,70398.0
2019-04-08 12:30:00,31.01,31.02,30.96,30.99,104223.0,28.1348,28.1439,28.0895,28.1167,104223.0
2019-04-08 12:40:00,30.99,31.0,30.94,30.96,95161.0,28.1167,28.1258,28.0713,28.0895,95161.0
2019-04-08 12:50:00,30.95,30.97,30.81,30.82,230989.0,28.0804,28.0985,27.9534,27.9625,230989.0
2019-04-08 13:00:00,30.83,30.88,30.82,30.87,187246.0,27.9715,28.0169,27.9625,28.0078,187246.0
2019-04-08 13:10:00,30.86,30.87,30.79,30.82,312747.0,27.9987,28.0078,27.9352,27.9625,312747.0
2019-04-08 13:20:00,30.82,30.83,30.78,30.8,183989.0,27.9625,27.9715,27.9262,27.9443,183989.0
2019-04-08 13:30:00,30.79,30.89,30.77,30.85,320944.0,27.9352,28.026,27.9171,27.9897,320944.0
2019-04-08 13:40:00,30.86,30.86,30.78,30.84,171840.0,27.9987,27.9987,27.9262,27.9806,171840.0
2019-04-08 13:50:00,30.83,30.89,30.78,30.81,218831.0,27.9715,28.026,27.9262,27.9534,218831.0
2019-04-08 14:00:00,30.82,30.91,30.78,30.9,129024.0,27.9625,28.0441,27.9262,28.035,129024.0
2019-04-08 14:10:00,30.9,30.9,30.78,30.8,254163.0,28.035,28.035,27.9262,27.9443,254163.0
2019-04-08 14:20:00,30.79,30.79,30.7,30.71,314792.0,27.9352,27.9352,27.8536,27.8627,314792.0
2019-04-08 14:30:00,30.72,30.77,30.7,30.72,208971.0,27.8717,27.9171,27.8536,27.8717,208971.0
2019-04-08 14:40:00,30.73,30.77,30.67,30.76,175140.0,27.8808,27.9171,27.8264,27.908,175140.0
2019-04-08 14:50:00,30.76,30.77,30.74,30.75,338334.0,27.908,27.9171,27.8899,27.8989,338334.0
2019-04-08 15:00:00,30.75,30.87,30.74,30.77,335363.0,27.8989,28.0078,27.8899,27.9171,335363.0
2019-04-08 15:10:00,30.78,30.78,30.74,30.78,186336.0,27.9262,27.9262,27.8899,27.9262,186336.0
2019-04-08 15:20:00,30.78,30.83,30.74,30.75,177401.0,27.9262,27.9715,27.8899,27.8989,177401.0
2019-04-08 15:30:00,30.74,30.78,30.73,30.76,232577.0,27.8899,27.9262,27.8808,27.908,232577.0
2019-04-08 15:40:00,30.76,30.79,30.73,30.74,329183.0,27.908,27.9352,27.8808,27.8899,329183.0
2019-04-08 15:50:00,30.74,30.81,30.73,30.79,1054133.0,27.8899,27.9534,27.8808,27.9352,1054133.0
2019-04-09 09:30:00,30.75,30.81,30.4,30.46,707702.0,27.8989,27.9534,27.5814,27.6358,707702.0
2019-04-09 09:40:00,30.46,30.57,30.39,30.54,491640.0,27.6358,27.7356,27.5723,27.7084,491640.0
2019-04-09 09:50:00,30.54,30.7,30.54,30.6,323456.0,27.7084,27.8536,27.7084,27.7629,323456.0
2019-04-09 10:00:00,30.6,30.76,30.53,30.73,357010.0,27.7629,27.908,27.6993,27.8808,357010.0
2019-04-09 10:10:00,30.74,31.32,30.73,31.29,1190153.0,27.8899,28.4161,27.8808,28.3889,1190153.0
2019-04-09 10:20:00,31.29,31.3,31.1,31.12,571041.0,28.3889,28.3979,28.2165,28.2346,571041.0
2019-04-09 10:30:00,31.12,31.17,31.0,31.04,480993.0,28.2346,28.28,28.1258,28.1621,480993.0
2019-04-09 10:40:00,31.05,31.06,30.85,30.88,345477.0,28.1711,28.1802,27.9897,28.0169,345477.0
2019-04-09 10:50:00,30.88,31.0,30.86,31.0,241395.0,28.0169,28.1258,27.9987,28.1258,241395.0
2019-04-09 11:00:00,30.99,31.04,30.93,31.0,211254.0,28.1167,28.1621,28.0623,28.1258,211254.0
2019-04-09 11:10:00,30.98,31.03,30.91,30.92,128968.0,28.1076,28.153,28.0441,28.0532,128968.0
2019-04-09 11:20:00,30.93,30.94,30.83,30.9,159125.0,28.0623,28.0713,27.9715,28.035,159125.0
2019-04-09 11:30:00,30.9,30.97,30.67,30.73,1361146.0,28.035,28.0985,27.8264,27.8808,1361146.0
2019-04-09 11:40:00,30.74,30.89,30.7,30.83,386356.0,27.8899,28.026,27.8536,27.9715,386356.0
2019-04-09 11:50:00,30.83,30.86,30.77,30.83,118759.0,27.9715,27.9987,27.9171,27.9715,118759.0
2019-04-09 12:00:00,30.84,30.86,30.77,30.79,123924.0,27.9806,27.9987,27.9171,27.9352,123924.0
2019-04-09 12:10:00,30.8,30.81,30.71,30.71,140652.0,27.9443,27.9534,27.8627,27.8627,140652.0
2019-04-09 12:20:00,30.72,30.77,30.7,30.71,209915.0,27.8717,27.9171,27.8536,27.8627,209915.0
2019-04-09 12:30:00,30.72,30.8,30.72,30.8,104515.0,27.8717,27.9443,27.8717,27.9443,104515.0
2019-04-09 12:40:00,30.8,30.83,30.76,30.78,160315.0,27.9443,27.9715,27.908,27.9262,160315.0
2019-04-09 12:50:00,30.78,30.8,30.74,30.75,66192.0,27.9262,27.9443,27.8899,27.8989,66192.0
2019-04-09 13:00:00,30.75,30.88,30.74,30.86,195705.0,27.8989,28.0169,27.8899,27.9987,195705.0
2019-04-09 13:10:00,30.86,30.94,30.85,30.94,234075.0,27.9987,28.0713,27.9897,28.0713,234075.0
2019-04-09 13:20:00,30.93,30.94,30.84,30.87,218198.0,28.0623,28.0713,27.9806,28.0078,218198.0
2019-04-09 13:30:00,30.86,30.94,30.85,30.94,191496.0,27.9987,28.0713,27.9897,28.0713,191496.0
2019-04-09 13:40:00,30.94,30.94,30.84,30.86,240672.0,28.0713,28.0713,27.9806,27.9987,240672.0
2019-04-09 13:50:00,30.85,30.89,30.84,30.88,125502.0,27.9897,28.026,27.9806,28.0169,125502.0
2019-04-09 14:00:00,30.87,30.92,30.82,30.84,141964.0,28.0078,28.0532,27.9625,27.9806,141964.0
2019-04-09 14:10:00,30.84,30.89,30.82,30.86,85670.0,27.9806,28.026,27.9625,27.9987,85670.0
2019-04-09 14:20:00,30.86,30.89,30.83,30.85,156492.0,27.9987,28.026,27.9715,27.9897,156492.0
2019-04-09 14:30:00,30.86,31.01,30.85,30.97,508610.0,27.9987,28.1348,27.9897,28.0985,508610.0
2019-04-09 14:40:00,30.96,30.98,30.87,30.89,154761.0,28.0895,28.1076,28.0078,28.026,154761.0
2019-04-09 14:50:00,30.89,30.91,30.83,30.86,131426.0,28.026,28.0441,27.9715,27.9987,131426.0
2019-04-09 15:00:00,30.85,30.9,30.85,30.89,128544.0,27.9897,28.035,27.9897,28.026,128544.0
2019-04-09 15:10:00,30.89,30.91,30.87,30.91,101435.0,28.026,28.0441,28.0078,28.0441,101435.0
2019-04-09 15:20:00,30.91,30.94,30.88,30.9,141723.0,28.0441,28.0713,28.0169,28.035,141723.0
2019-04-09 15:30:00,30.9,30.94,30.88,30.91,153497.0,28.035,28.0713,28.0169,28.0441,153497.0
2019-04-09 15:40:00,30.91,30.92,30.87,30.88,238576.0,28.0441,28.0532,28.0078,28.0169,238576.0
2019-04-09 15:50:00,30.89,30.92,30.86,30.9,866585.0,28.026,28.0532,27.9987,28.035,866585.0
2019-04-10 09:30:00,30.63,30.84,30.47,30.51,1457698.0,27.7901,27.9806,27.6449,27.6812,1457698.0
2019-04-10 09:40:00,30.51,30.58,30.16,30.26,1196870.0,27.6812,27.7447,27.3636,27.4544,1196870.0
2019-04-10 09:50:00,30.25,30.35,30.01,30.03,1306782.0,27.4453,27.536,27.2276,27.2457,1306782.0
2019-04-10 10:00:00,30.02,30.1,29.81,29.86,1563158.0,27.2366,27.3092,27.0461,27.0915,1563158.0
2019-04-10 10:10:00,29.86,30.02,29.85,30.01,669055.0,27.0915,27.2366,27.0824,27.2276,669055.0
2019-04-10 10:20:00,30.02,30.06,29.92,29.99,474913.0,27.2366,27.2729,27.1459,27.2094,474913.0
2019-04-10 10:30:00,30.0,30.17,29.99,30.14,494106.0,27.2185,27.3727,27.2094,27.3455,494106.0
2019-04-10 10:40:00,30.14,30.28,30.13,30.28,553895.0,27.3455,27.4725,27.3364,27.4725,553895.0
2019-04-10 10:50:00,30.28,30.38,30.21,30.26,467149.0,27.4725,27.5632,27.409,27.4544,467149.0
2019-04-10 11:00:00,30.26,30.42,30.25,30.39,517222.0,27.4544,27.5995,27.4453,27.5723,517222.0
2019-04-10 11:10:00,30.39,30.47,30.35,30.4,539965.0,27.5723,27.6449,27.536,27.5814,539965.0
2019-04-10 11:20:00,30.4,30.48,30.36,30.38,513980.0,27.5814,27.654,27.5451,27.5632,513980.0
2019-04-10 11:30:00,30.38,30.41,30.28,30.3,424913.0,27.5632,27.5905,27.4725,27.4907,424913.0
2019-04-10 11:40:00,30.3,30.32,29.95,30.02,1512117.0,27.4907,27.5088,27.1731,27.2366,1512117.0
2019-04-10 11:50:00,30.02,30.12,29.92,29.96,760657.0,27.2366,27.3274,27.1459,27.1822,760657.0
2019-04-10 12:00:00,29.95,30.17,29.95,30.16,412327.0,27.1731,27.3727,27.1731,27.3636,412327.0
2019-04-10 12:10:00,30.16,30.16,30.06,30.09,373780.0,27.3636,27.3636,27.2729,27.3001,373780.0
2019-04-10 12:20:00,30.1,30.13,30.08,30.13,374456.0,27.3092,27.3364,27.2911,27.3364,374456.0
2019-04-10 12:30:00,30.13,30.21,30.09,30.21,298866.0,27.3364,27.409,27.3001,27.409,298866.0
2019-04-10 12:40:00,30.2,30.22,30.16,30.17,213132.0,27.3999,27.4181,27.3636,27.3727,213132.0
2019-04-10 12:50:00,30.18,30.18,30.09,30.15,136056.0,27.3818,27.3818,27.3001,27.3546,136056.0
2019-04-10 13:00:00,30.14,30.22,30.13,30.14,242041.0,27.3455,27.4181,27.3364,27.3455,242041.0
2019-04-10 13:10:00,30.14,30.15,30.06,30.09,127590.0,27.3455,27.3546,27.2729,27.3001,127590.0
2019-04-10 13:20:00,30.1,30.16,30.08,30.1,185746.0,27.3092,27.3636,27.2911,27.3092,185746.0
2019-04-10 13:30:00,30.11,30.13,30.08,30.1,172586.0,27.3183,27.3364,27.2911,27.3092,172586.0
2019-04-10 13:40:00,30.09,30.13,30.07,30.11,213900.0,27.3001,27.3364,27.282,27.3183,213900.0
2019-04-10 13:50:00,30.11,30.12,30.03,30.04,206648.0,27.3183,27.3274,27.2457,27.2548,206648.0
2019-04-10 14:00:00,30.04,30.05,29.98,30.0,417980.0,27.2548,27.2638,27.2003,27.2185,417980.0
2019-04-10 14:10:00,30.0,30.08,29.99,30.08,168494.0,27.2185,27.2911,27.2094,27.2911,168494.0
2019-04-10 14:20:00,30.08,30.09,30.03,30.05,130743.0,27.2911,27.3001,27.2457,27.2638,130743.0
2019-04-10 14:30:00,30.04,30.05,29.99,30.03,97072.0,27.2548,27.2638,27.2094,27.2457,97072.0
2019-04-10 14:40:00,30.03,30.06,30.01,30.02,89415.0,27.2457,27.2729,27.2276,27.2366,89415.0
2019-04-10 14:50:00,30.02,30.07,30.02,30.05,103765.0,27.2366,27.282,27.2366,27.2638,103765.0
2019-04-10 15:00:00,30.05,30.2,30.04,30.2,332610.0,27.2638,27.3999,27.2548,27.3999,332610.0
2019-04-10 15:10:00,30.2,30.28,30.19,30.2,280131.0,27.3999,27.4725,27.3909,27.3999,280131.0
2019-04-10 15:20:00,30.2,30.21,30.05,30.07,296325.0,27.3999,27.409,27.2638,27.282,296325.0
2019-04-10 15:30:00,30.06,30.16,30.05,30.13,157325.0,27.2729,27.3636,27.2638,27.3364,157325.0
2019-04-10 15:40:00,30.14,30.22,30.13,30.19,433069.0,27.3455,27.4181,27.3364,27.3909,433069.0
2019-04-10 15:50:00,30.19,30.19,30.13,30.16,912206.0,27.3909,27.3909,27.3364,27.3636,912206.0
2019-04-11 09:30:00,29.81,30.0,29.55,29.76,2120981.0,27.0461,27.2185,26.8102,27.0007,2120981.0
2019-04-11 09:40:00,29.77,30.03,29.76,30.01,735742.0,27.0098,27.2457,27.0007,27.2276,735742.0
2019-04-11 09:50:00,30.02,30.15,29.92,30.08,424548.0,27.2366,27.3546,27.1459,27.2911,424548.0
2019-04-11 10:00:00,30.09,30.1,29.88,29.9,346748.0,27.3001,27.3092,27.1096,27.1278,346748.0
2019-04-11 10:10:00,29.9,29.97,29.81,29.94,269428.0,27.1278,27.1913,27.0461,27.164,269428.0
2019-04-11 10:20:00,29.94,29.99,29.93,29.98,145568.0,27.164,27.2094,27.155,27.2003,145568.0
2019-04-11 10:30:00,29.98,29.98,29.88,29.93,155977.0,27.2003,27.2003,27.1096,27.155,155977.0
2019-04-11 10:40:00,29.93,29.97,29.87,29.96,159203.0,27.155,27.1913,27.1005,27.1822,159203.0
2019-04-11 10:50:00,29.97,29.98,29.89,29.93,194232.0,27.1913,27.2003,27.1187,27.155,194232.0
2019-04-11 11:00:00,29.93,30.0,29.9,29.99,267536.0,27.155,27.2185,27.1278,27.2094,267536.0
2019-04-11 11:10:00,29.98,30.05,29.94,30.03,346350.0,27.2003,27.2638,27.164,27.2457,346350.0
2019-04-11 11:20:00,30.03,30.07,30.0,30.05,154361.0,27.2457,27.282,27.2185,27.2638,154361.0
2019-04-11 11:30:00,30.04,30.06,29.98,30.01,225027.0,27.2548,27.2729,27.2003,27.2276,225027.0
2019-04-11 11:40:00,30.02,30.09,29.99,30.07,253366.0,27.2366,27.3001,27.2094,27.282,253366.0
2019-04-11 11:50:00,30.07,30.09,30.02,30.07,231631.0,27.282,27.3001,27.2366,27.282,231631.0
2019-04-11 12:00:00,30.07,30.11,30.04,30.07,105741.0,27.282,27.3183,27.2548,27.282,105741.0
2019-04-11 12:10:00,30.07,30.09,30.04,30.04,76967.0,27.282,27.3001,27.2548,27.2548,76967.0
2019-04-11 12:20:00,30.04,30.17,30.03,30.17,179958.0,27.2548,27.3727,27.2457,27.3727,179958.0
2019-04-11 12:30:00,30.16,30.22,30.14,30.15,156336.0,27.3636,27.4181,27.3455,27.3546,156336.0
2019-04-11 12:40:00,30.14,30.23,30.14,30.23,87641.0,27.3455,27.4272,27.3455,27.4272,87641.0
2019-04-11 12:50:00,30.23,30.28,30.22,30.23,155627.0,27.4272,27.4725,27.4181,27.4272,155627.0
2019-04-11 13:00:00,30.24,30.24,30.19,30.23,88388.0,27.4362,27.4362,27.3909,27.4272,88388.0
2019-04-11 13:10:00,30.24,30.35,30.22,30.26,198763.0,27.4362,27.536,27.4181,27.4544,198763.0
2019-04-11 13:20:00,30.26,30.3,30.25,30.26,72960.0,27.4544,27.4907,27.4453,27.4544,72960.0
2019-04-11 13:30:00,30.26,30.27,30.18,30.19,86003.0,27.4544,27.4634,27.3818,27.3909,86003.0
2019-04-11 13:40:00,30.19,30.2,30.15,30.18,119095.0,27.3909,27.3999,27.3546,27.3818,119095.0
2019-04-11 13:50:00,30.18,30.19,30.13,30.15,123005.0,27.3818,27.3909,27.3364,27.3546,123005.0
2019-04-11 14:00:00,30.16,30.17,30.11,30.12,74953.0,27.3636,27.3727,27.3183,27.3274,74953.0
2019-04-11 14:10:00,30.12,30.13,30.07,30.12,101563.0,27.3274,27.3364,27.282,27.3274,101563.0
2019-04-11 14:20:00,30.12,30.13,30.07,30.1,70588.0,27.3274,27.3364,27.282,27.3092,70588.0
2019-04-11 14:30:00,30.1,30.13,30.09,30.12,70700.0,27.3092,27.3364,27.3001,27.3274,70700.0
2019-04-11 14:40:00,30.12,30.13,30.07,30.07,82611.0,27.3274,27.3364,27.282,27.282,82611.0
2019-04-11 14:50:00,30.06,30.09,30.03,30.08,116229.0,27.2729,27.3001,27.2457,27.2911,116229.0
2019-04-11 15:00:00,30.07,30.14,30.07,30.13,64256.0,27.282,27.3455,27.282,27.3364,64256.0
2019-04-11 15:10:00,30.12,30.15,30.1,30.15,62161.0,27.3274,27.3546,27.3092,27.3546,62161.0
2019-04-11 15:20:00,30.15,30.15,30.11,30.12,74642.0,27.3546,27.3546,27.3183,27.3274,74642.0
2019-04-11 15:30:00,30.13,30.18,30.11,30.15,148072.0,27.3364,27.3818,27.3183,27.3546,148072.0
2019-04-11 15:40:00,30.15,30.19,30.14,30.16,160706.0,27.3546,27.3909,27.3455,27.3636,160706.0
2019-04-11 15:50:00,30.17,30.2,30.15,30.19,622702.0,27.3727,27.3999,27.3546,27.3909,622702.0
2019-04-12 09:30:00,30.6,31.19,30.52,30.74,2069692.0,27.7629,28.2981,27.6903,27.8899,2069692.0
2019-04-12 09:40:00,30.74,30.96,30.66,30.84,595022.0,27.8899,28.0895,27.8173,27.9806,595022.0
2019-04-12 09:50:00,30.85,30.87,30.76,30.8,264502.0,27.9897,28.0078,27.908,27.9443,264502.0
2019-04-12 10:00:00,30.8,30.82,30.55,30.65,763468.0,27.9443,27.9625,27.7175,27.8082,763468.0
2019-04-12 10:10:00,30.65,30.68,30.39,30.46,578708.0,27.8082,27.8354,27.5723,27.6358,578708.0
2019-04-12 10:20:00,30.46,30.57,30.44,30.49,316867.0,27.6358,27.7356,27.6177,27.663,316867.0
2019-04-12 10:30:00,30.5,30.51,30.31,30.36,345568.0,27.6721,27.6812,27.4997,27.5451,345568.0
2019-04-12 10:40:00,30.36,30.47,30.35,30.46,204461.0,27.5451,27.6449,27.536,27.6358,204461.0
2019-04-12 10:50:00,30.46,30.5,30.38,30.48,175302.0,27.6358,27.6721,27.5632,27.654,175302.0
2019-04-12 11:00:00,30.48,30.54,30.46,30.48,243163.0,27.654,27.7084,27.6358,27.654,243163.0
2019-04-12 11:10:00,30.48,30.48,30.33,30.37,178070.0,27.654,27.654,27.5179,27.5542,178070.0
2019-04-12 11:20:00,30.38,30.45,30.36,30.43,203739.0,27.5632,27.6268,27.5451,27.6086,203739.0
2019-04-12 11:30:00,30.43,30.57,30.43,30.55,212884.0,27.6086,27.7356,27.6086,27.7175,212884.0
2019-04-12 11:40:00,30.56,30.57,30.46,30.47,128866.0,27.7266,27.7356,27.6358,27.6449,128866.0
2019-04-12 11:50:00,30.48,30.5,30.44,30.46,135981.0,27.654,27.6721,27.6177,27.6358,135981.0
2019-04-12 12:00:00,30.45,30.55,30.45,30.54,271412.0,27.6268,27.7175,27.6268,27.7084,271412.0
2019-04-12 12:10:00,30.54,30.67,30.53,30.66,216809.0,27.7084,27.8264,27.6993,27.8173,216809.0
2019-04-12 12:20:00,30.66,30.7,30.64,30.67,180152.0,27.8173,27.8536,27.7991,27.8264,180152.0
2019-04-12 12:30:00,30.67,30.69,30.59,30.61,73332.0,27.8264,27.8445,27.7538,27.7719,73332.0
2019-04-12 12:40:00,30.61,30.67,30.6,30.66,111275.0,27.7719,27.8264,27.7629,27.8173,111275.0
2019-04-12 12:50:00,30.66,30.66,30.56,30.61,114545.0,27.8173,27.8173,27.7266,27.7719,114545.0
2019-04-12 13:00:00,30.61,30.69,30.6,30.64,90721.0,27.7719,27.8445,27.7629,27.7991,90721.0
2019-04-12 13:10:00,30.65,30.66,30.57,30.62,84852.0,27.8082,27.8173,27.7356,27.781,84852.0
2019-04-12 13:20:00,30.62,30.63,30.54,30.56,75771.0,27.781,27.7901,27.7084,27.7266,75771.0
2019-04-12 13:30:00,30.56,30.59,30.53,30.55,87557.0,27.7266,27.7538,27.6993,27.7175,87557.0
2019-04-12 13:40:00,30.56,30.61,30.54,30.56,149994.0,27.7266,27.7719,27.7084,27.7266,149994.0
2019-04-12 13:50:00,30.56,30.62,30.56,30.61,79555.0,27.7266,27.781,27.7266,27.7719,79555.0
2019-04-12 14:00:00,30.61,30.71,30.61,30.71,103811.0,27.7719,27.8627,27.7719,27.8627,103811.0
2019-04-12 14:10:00,30.71,30.72,30.65,30.65,84194.0,27.8627,27.8717,27.8082,27.8082,84194.0
2019-04-12 14:20:00,30.65,30.68,30.63,30.67,62852.0,27.8082,27.8354,27.7901,27.8264,62852.0
2019-04-12 14:30:00,30.66,30.68,30.56,30.6,115332.0,27.8173,27.8354,27.7266,27.7629,115332.0
2019-04-12 14:40:00,30.6,30.6,30.54,30.55,73407.0,27.7629,27.7629,27.7084,27.7175,73407.0
2019-04-12 14:50:00,30.55,30.58,30.51,30.53,91732.0,27.7175,27.7447,27.6812,27.6993,91732.0
2019-04-12 15:00:00,30.53,30.55,30.48,30.51,96609.0,27.6993,27.7175,27.654,27.6812,96609.0
2019-04-12 15:10:00,30.51,30.54,30.47,30.5,95580.0,27.6812,27.7084,27.6449,27.6721,95580.0
2019-04-12 15:20:00,30.5,30.54,30.45,30.52,189537.0,27.6721,27.7084,27.6268,27.6903,189537.0
2019-04-12 15:30:00,30.52,30.57,30.5,30.56,200967.0,27.6903,27.7356,27.6721,27.7266,200967.0
2019-04-12 15:40:00,30.56,30.58,30.52,30.55,248055.0,27.7266,27.7447,27.6903,27.7175,248055.0
2019-04-12 15:50:00,30.55,30.62,30.54,30.56,551772.0,27.7175,27.781,27.7084,27.7266,551772.0
2019-04-15 09:30:00,30.38,30.67,30.05,30.09,954471.0,27.5632,27.8264,27.2638,27.3001,954471.0
2019-04-15 09:40:00,30.09,30.11,29.83,29.84,875455.0,27.3001,27.3183,27.0642,27.0733,875455.0
2019-04-15 09:50:00,29.83,29.9,29.69,29.82,733047.0,27.0642,27.1278,26.9372,27.0552,733047.0
2019-04-15 10:00:00,29.83,29.99,29.73,29.95,501360.0,27.0642,27.2094,26.9735,27.1731,501360.0
2019-04-15 10:10:00,29.95,29.96,29.55,29.55,644112.0,27.1731,27.1822,26.8102,26.8102,644112.0
2019-04-15 10:20:00,29.55,29.56,29.32,29.44,1179745.0,26.8102,26.8193,26.6015,26.7104,1179745.0
2019-04-15 10:30:00,29.44,29.46,29.18,29.21,655067.0,26.7104,26.7285,26.4745,26.5017,655067.0
2019-04-15 10:40:00,29.21,29.33,29.12,29.24,730388.0,26.5017,26.6106,26.4201,26.5289,730388.0
2019-04-15 10:50:00,29.24,29.42,29.24,29.35,373174.0,26.5289,26.6923,26.5289,26.6287,373174.0
2019-04-15 11:00:00,29.35,29.36,29.24,29.27,422705.0,26.6287,26.6378,26.5289,26.5562,422705.0
2019-04-15 11:10:00,29.27,29.43,29.26,29.42,228403.0,26.5562,26.7013,26.5471,26.6923,228403.0
2019-04-15 11:20:00,29.43,29.55,29.42,29.51,268070.0,26.7013,26.8102,26.6923,26.7739,268070.0
2019-04-15 11:30:00,29.51,29.64,29.48,29.48,454852.0,26.7739,26.8919,26.7467,26.7467,454852.0
2019-04-15 11:40:00,29.49,29.49,29.42,29.48,160765.0,26.7558,26.7558,26.6923,26.7467,160765.0
2019-04-15 11:50:00,29.48,29.53,29.4,29.52,296707.0,26.7467,26.7921,26.6741,26.783,296707.0
2019-04-15 12:00:00,29.52,29.56,29.47,29.51,182994.0,26.783,26.8193,26.7376,26.7739,182994.0
2019-04-15 12:10:00,29.51,29.51,29.46,29.49,91191.0,26.7739,26.7739,26.7285,26.7558,91191.0
2019-04-15 12:20:00,29.49,29.51,29.38,29.4,249615.0,26.7558,26.7739,26.656,26.6741,249615.0
2019-04-15 12:30:00,29.39,29.41,29.33,29.38,145962.0,26.665,26.6832,26.6106,26.656,145962.0
2019-04-15 12:40:00,29.38,29.4,29.36,29.38,113247.0,26.656,26.6741,26.6378,26.656,113247.0
2019-04-15 12:50:00,29.37,29.47,29.34,29.46,179230.0,26.6469,26.7376,26.6197,26.7285,179230.0
2019-04-15 13:00:00,29.47,29.57,29.44,29.46,365379.0,26.7376,26.8283,26.7104,26.7285,365379.0
2019-04-15 13:10:00,29.46,29.55,29.46,29.51,342671.0,26.7285,26.8102,26.7285,26.7739,342671.0
2019-04-15 13:20:00,29.51,29.53,29.49,29.52,118958.0,26.7739,26.7921,26.7558,26.783,118958.0
2019-04-15 13:30:00,29.52,29.55,29.49,29.5,131157.0,26.783,26.8102,26.7558,26.7648,131157.0
2019-04-15 13:40:00,29.5,29.62,29.5,29.61,132340.0,26.7648,26.8737,26.7648,26.8646,132340.0
2019-04-15 13:50:00,29.61,29.61,29.57,29.59,125335.0,26.8646,26.8646,26.8283,26.8465,125335.0
2019-04-15 14:00:00,29.59,29.6,29.54,29.55,108981.0,26.8465,26.8556,26.8011,26.8102,108981.0
2019-04-15 14:10:00,29.54,29.69,29.53,29.69,440228.0,26.8011,26.9372,26.7921,26.9372,440228.0
2019-04-15 14:20:00,29.68,29.77,29.68,29.74,473474.0,26.9282,27.0098,26.9282,26.9826,473474.0
2019-04-15 14:30:00,29.74,29.78,29.64,29.67,189795.0,26.9826,27.0189,26.8919,26.9191,189795.0
2019-04-15 14:40:00,29.67,29.72,29.66,29.7,119661.0,26.9191,26.9644,26.91,26.9463,119661.0
2019-04-15 14:50:00,29.7,29.73,29.67,29.67,147607.0,26.9463,26.9735,26.9191,26.9191,147607.0
2019-04-15 15:00:00,29.67,29.72,29.65,29.71,106381.0,26.9191,26.9644,26.9009,26.9554,106381.0
2019-04-15 15:10:00,29.71,29.73,29.69,29.71,115959.0,26.9554,26.9735,26.9372,26.9554,115959.0
2019-04-15 15:20:00,29.72,29.72,29.67,29.71,169124.0,26.9644,26.9644,26.9191,26.9554,169124.0
2019-04-15 15:30:00,29.71,29.71,29.67,29.69,121926.0,26.9554,26.9554,26.9191,26.9372,121926.0
2019-04-15 15:40:00,29.69,29.7,29.65,29.66,344363.0,26.9372,26.9463,26.9009,26.91,344363.0
2019-04-15 15:50:00,29.67,29.7,29.6,29.67,1145631.0,26.9191,26.9463,26.8556,26.9191,1145631.0
2019-04-16 09:30:00,30.0,30.53,29.98,30.12,1757910.0,27.2185,27.6993,27.2003,27.3274,1757910.0
2019-04-16 09:40:00,30.13,30.32,30.09,30.15,682686.0,27.3364,27.5088,27.3001,27.3546,682686.0
2019-04-16 09:50:00,30.15,30.2,30.0,30.15,606716.0,27.3546,27.3999,27.2185,27.3546,606716.0
2019-04-16 10:00:00,30.14,30.19,30.03,30.04,289823.0,27.3455,27.3909,27.2457,27.2548,289823.0
2019-04-16 10:10:00,30.04,30.09,29.94,30.06,404558.0,27.2548,27.3001,27.164,27.2729,404558.0
2019-04-16 10:20:00,30.07,30.08,29.83,29.96,388044.0,27.282,27.2911,27.0642,27.1822,388044.0
2019-04-16 10:30:00,29.96,29.97,29.75,29.76,229039.0,27.1822,27.1913,26.9917,27.0007,229039.0
2019-04-16 10:40:00,29.76,29.78,29.66,29.73,396870.0,27.0007,27.0189,26.91,26.9735,396870.0
2019-04-16 10:50:00,29.73,29.77,29.65,29.66,358137.0,26.9735,27.0098,26.9009,26.91,358137.0
2019-04-16 11:00:00,29.66,29.75,29.64,29.74,197506.0,26.91,26.9917,26.8919,26.9826,197506.0
2019-04-16 11:10:00,29.73,29.79,29.69,29.73,452011.0,26.9735,27.028,26.9372,26.9735,452011.0
2019-04-16 11:20:00,29.73,29.76,29.68,29.72,255637.0,26.9735,27.0007,26.9282,26.9644,255637.0
2019-04-16 11:30:00,29.71,29.77,29.64,29.74,307809.0,26.9554,27.0098,26.8919,26.9826,307809.0
2019-04-16 11:40:00,29.73,29.74,29.67,29.73,179277.0,26.9735,26.9826,26.9191,26.9735,179277.0
2019-04-16 11:50:00,29.73,29.82,29.72,29.79,246912.0,26.9735,27.0552,26.9644,27.028,246912.0
2019-04-16 12:00:00,29.78,29.8,29.76,29.77,87446.0,27.0189,27.037,27.0007,27.0098,87446.0
2019-04-16 12:10:00,29.78,29.84,29.77,29.82,162512.0,27.0189,27.0733,27.0098,27.0552,162512.0
2019-04-16 12:20:00,29.83,29.83,29.79,29.83,89119.0,27.0642,27.0642,27.028,27.0642,89119.0
2019-04-16 12:30:00,29.83,29.83,29.73,29.75,169394.0,27.0642,27.0642,26.9735,26.9917,169394.0
2019-04-16 12:40:00,29.74,29.75,29.66,29.66,106681.0,26.9826,26.9917,26.91,26.91,106681.0
2019-04-16 12:50:00,29.67,29.72,29.64,29.66,177891.0,26.9191,26.9644,26.8919,26.91,177891.0
2019-04-16 13:00:00,29.66,29.67,29.55,29.56,332897.0,26.91,26.9191,26.8102,26.8193,332897.0
2019-04-16 13:10:00,29.56,29.56,29.5,29.52,242733.0,26.8193,26.8193,26.7648,26.783,242733.0
2019-04-16 13:20:00,29.51,29.57,29.42,29.46,284063.0,26.7739,26.8283,26.6923,26.7285,284063.0
2019-04-16 13:30:00,29.46,29.53,29.45,29.51,122198.0,26.7285,26.7921,26.7195,26.7739,122198.0
2019-04-16 13:40:00,29.51,29.58,29.5,29.53,114038.0,26.7739,26.8374,26.7648,26.7921,114038.0
2019-04-16 13:50:00,29.53,29.55,29.44,29.49,291534.0,26.7921,26.8102,26.7104,26.7558,291534.0
2019-04-16 14:00:00,29.49,29.5,29.4,29.46,244245.0,26.7558,26.7648,26.6741,26.7285,244245.0
2019-04-16 14:10:00,29.46,29.51,29.45,29.51,173116.0,26.7285,26.7739,26.7195,26.7739,173116.0
2019-04-16 14:20:00,29.5,29.61,29.5,29.59,155617.0,26.7648,26.8646,26.7648,26.8465,155617.0
2019-04-16 14:30:00,29.59,29.72,29.58,29.69,194009.0,26.8465,26.9644,26.8374,26.9372,194009.0
2019-04-16 14:40:00,29.68,29.77,29.65,29.76,128863.0,26.9282,27.0098,26.9009,27.0007,128863.0
2019-04-16 14:50:00,29.76,29.81,29.74,29.8,176558.0,27.0007,27.0461,26.9826,27.037,176558.0
2019-04-16 15:00:00,29.8,29.87,29.74,29.84,361227.0,27.037,27.1005,26.9826,27.0733,361227.0
2019-04-16 15:10:00,29.85,29.92,29.84,29.88,488067.0,27.0824,27.1459,27.0733,27.1096,488067.0
2019-04-16 15:20:00,29.88,29.9,29.84,29.86,227748.0,27.1096,27.1278,27.0733,27.0915,227748.0
2019-04-16 15:30:00,29.86,29.91,29.76,29.83,450117.0,27.0915,27.1368,27.0007,27.0642,450117.0
2019-04-16 15:40:00,29.83,29.83,29.74,29.8,368109.0,27.0642,27.0642,26.9826,27.037,368109.0
2019-04-16 15:50:00,29.81,29.95,29.8,29.9,1239767.0,27.0461,27.1731,27.037,27.1278,1239767.0
2019-04-17 09:30:00,30.01,30.09,29.21,29.64,2404934.0,27.2276,27.3001,26.5017,26.8919,2404934.0
2019-04-17 09:40:00,29.62,29.65,29.48,29.57,715332.0,26.8737,26.9009,26.7467,26.8283,715332.0
2019-04-17 09:50:00,29.57,29.68,29.56,29.58,342592.0,26.8283,26.9282,26.8193,26.8374,342592.0
2019-04-17 10:00:00,29.57,29.8,29.55,29.66,567000.0,26.8283,27.037,26.8102,26.91,567000.0
2019-04-17 10:10:00,29.66,29.69,29.63,29.64,299525.0,26.91,26.9372,26.8828,26.8919,299525.0
2019-04-17 10:20:00,29.65,29.84,29.64,29.77,328189.0,26.9009,27.0733,26.8919,27.0098,328189.0
2019-04-17 10:30:00,29.77,29.83,29.77,29.8,210801.0,27.0098,27.0642,27.0098,27.037,210801.0
2019-04-17 10:40:00,29.8,29.81,29.7,29.77,209856.0,27.037,27.0461,26.9463,27.0098,209856.0
2019-04-17 10:50:00,29.76,29.82,29.7,29.74,157422.0,27.0007,27.0552,26.9463,26.9826,157422.0
2019-04-17 11:00:00,29.73,29.77,29.7,29.71,208110.0,26.9735,27.0098,26.9463,26.9554,208110.0
2019-04-17 11:10:00,29.71,29.71,29.55,29.62,245324.0,26.9554,26.9554,26.8102,26.8737,245324.0
2019-04-17 11:20:00,29.62,29.66,29.5,29.54,316840.0,26.8737,26.91,26.7648,26.8011,316840.0
2019-04-17 11:30:00,29.53,29.55,29.43,29.54,392783.0,26.7921,26.8102,26.7013,26.8011,392783.0
2019-04-17 11:40:00,29.54,29.65,29.47,29.63,313923.0,26.8011,26.9009,26.7376,26.8828,313923.0
2019-04-17 11:50:00,29.63,29.64,29.55,29.61,246068.0,26.8828,26.8919,26.8102,26.8646,246068.0
2019-04-17 12:00:00,29.6,29.66,29.52,29.52,143711.0,26.8556,26.91,26.783,26.783,143711.0
2019-04-17 12:10:00,29.52,29.6,29.49,29.6,103252.0,26.783,26.8556,26.7558,26.8556,103252.0
2019-04-17 12:20:00,29.6,29.71,29.57,29.68,243159.0,26.8556,26.9554,26.8283,26.9282,243159.0
2019-04-17 12:30:00,29.68,29.72,29.61,29.71,145355.0,26.9282,26.9644,26.8646,26.9554,145355.0
2019-04-17 12:40:00,29.71,29.75,29.67,29.75,141921.0,26.9554,26.9917,26.9191,26.9917,141921.0
2019-04-17 12:50:00,29.74,29.8,29.69,29.73,207761.0,26.9826,27.037,26.9372,26.9735,207761.0
2019-04-17 13:00:00,29.74,29.75,29.69,29.75,103845.0,26.9826,26.9917,26.9372,26.9917,103845.0
2019-04-17 13:10:00,29.75,29.78,29.74,29.75,79660.0,26.9917,27.0189,26.9826,26.9917,79660.0
2019-04-17 13:20:00,29.74,29.84,29.68,29.7,237383.0,26.9826,27.0733,26.9282,26.9463,237383.0
2019-04-17 13:30:00,29.7,29.85,29.7,29.8,169940.0,26.9463,27.0824,26.9463,27.037,169940.0
2019-04-17 13:40:00,29.81,29.81,29.76,29.76,87576.0,27.0461,27.0461,27.0007,27.0007,87576.0
2019-04-17 13:50:00,29.76,29.79,29.74,29.76,86367.0,27.0007,27.028,26.9826,27.0007,86367.0
2019-04-17 14:00:00,29.76,29.83,29.75,29.77,208455.0,27.0007,27.0642,26.9917,27.0098,208455.0
2019-04-17 14:10:00,29.76,30.64,29.7,30.38,3367593.0,27.0007,27.7991,26.9463,27.5632,3367593.0
2019-04-17 14:20:00,30.39,30.4,29.92,30.0,821493.0,27.5723,27.5814,27.1459,27.2185,821493.0
2019-04-17 14:30:00,30.01,30.05,29.85,29.92,297756.0,27.2276,27.2638,27.0824,27.1459,297756.0
2019-04-17 14:40:00,29.92,29.97,29.86,29.88,90444.0,27.1459,27.1913,27.0915,27.1096,90444.0
2019-04-17 14:50:00,29.88,29.98,29.83,29.9,198849.0,27.1096,27.2003,27.0642,27.1278,198849.0
2019-04-17 15:00:00,29.89,29.92,29.84,29.9,142124.0,27.1187,27.1459,27.0733,27.1278,142124.0
2019-04-17 15:10:00,29.9,29.91,29.79,29.83,184206.0,27.1278,27.1368,27.028,27.0642,184206.0
2019-04-17 15:20:00,29.84,29.84,29.79,29.8,117570.0,27.0733,27.0733,27.028,27.037,117570.0
2019-04-17 15:30:00,29.8,29.88,29.8,29.87,240526.0,27.037,27.1096,27.037,27.1005,240526.0
2019-04-17 15:40:00,29.88,29.89,29.83,29.86,287397.0,27.1096,27.1187,27.0642,27.0915,287397.0
2019-04-17 15:50:00,29.86,29.87,29.78,29.85,859550.0,27.0915,27.1005,27.0189,27.0824,859550.0
2019-04-18 09:30:00,29.84,29.85,29.56,29.7,895435.0,27.0733,27.0824,26.8193,26.9463,895435.0
2019-04-18 09:40:00,29.7,29.87,29.68,29.87,294853.0,26.9463,27.1005,26.9282,27.1005,294853.0
2019-04-18 09:50:00,29.87,29.89,29.79,29.85,216324.0,27.1005,27.1187,27.028,27.0824,216324.0
2019-04-18 10:00:00,29.85,29.88,29.8,29.83,179421.0,27.0824,27.1096,27.037,27.0642,179421.0
2019-04-18 10:10:00,29.83,29.88,29.7,29.71,269883.0,27.0642,27.1096,26.9463,26.9554,269883.0
2019-04-18 10:20:00,29.7,29.71,29.51,29.61,368832.0,26.9463,26.9554,26.7739,26.8646,368832.0
2019-04-18 10:30:00,29.6,29.68,29.58,29.63,111905.0,26.8556,26.9282,26.8374,26.8828,111905.0
2019-04-18 10:40:00,29.63,29.66,29.56,29.66,118527.0,26.8828,26.91,26.8193,26.91,118527.0
2019-04-18 10:50:00,29.66,29.73,29.61,29.72,119518.0,26.91,26.9735,26.8646,26.9644,119518.0
2019-04-18 11:00:00,29.72,29.79,29.71,29.74,177512.0,26.9644,27.028,26.9554,26.9826,177512.0
2019-04-18 11:10:00,29.74,29.81,29.7,29.76,199575.0,26.9826,27.0461,26.9463,27.0007,199575.0
2019-04-18 11:20:00,29.75,29.76,29.6,29.63,137624.0,26.9917,27.0007,26.8556,26.8828,137624.0
2019-04-18 11:30:00,29.63,29.65,29.58,29.63,129176.0,26.8828,26.9009,26.8374,26.8828,129176.0
2019-04-18 11:40:00,29.62,29.67,29.55,29.55,161930.0,26.8737,26.9191,26.8102,26.8102,161930.0
2019-04-18 11:50:00,29.55,29.57,29.48,29.57,269376.0,26.8102,26.8283,26.7467,26.8283,269376.0
2019-04-18 12:00:00,29.57,29.59,29.51,29.55,126446.0,26.8283,26.8465,26.7739,26.8102,126446.0
2019-04-18 12:10:00,29.56,29.56,29.48,29.55,152717.0,26.8193,26.8193,26.7467,26.8102,152717.0
2019-04-18 12:20:00,29.54,29.59,29.53,29.57,68475.0,26.8011,26.8465,26.7921,26.8283,68475.0
2019-04-18 12:30:00,29.57,29.66,29.56,29.64,129268.0,26.8283,26.91,26.8193,26.8919,129268.0
2019-04-18 12:40:00,29.64,29.68,29.61,29.67,58246.0,26.8919,26.9282,26.8646,26.9191,58246.0
2019-04-18 12:50:00,29.67,29.78,29.65,29.75,238971.0,26.9191,27.0189,26.9009,26.9917,238971.0
2019-04-18 13:00:00,29.74,29.77,29.71,29.76,83250.0,26.9826,27.0098,26.9554,27.0007,83250.0
2019-04-18 13:10:00,29.76,29.76,29.7,29.76,50656.0,27.0007,27.0007,26.9463,27.0007,50656.0
2019-04-18 13:20:00,29.76,29.88,29.74,29.88,230477.0,27.0007,27.1096,26.9826,27.1096,230477.0
2019-04-18 13:30:00,29.87,29.9,29.81,29.84,203501.0,27.1005,27.1278,27.0461,27.0733,203501.0
2019-04-18 13:40:00,29.84,29.9,29.81,29.88,115233.0,27.0733,27.1278,27.0461,27.1096,115233.0
2019-04-18 13:50:00,29.89,29.92,29.86,29.87,80126.0,27.1187,27.1459,27.0915,27.1005,80126.0
2019-04-18 14:00:00,29.86,29.89,29.83,29.89,78648.0,27.0915,27.1187,27.0642,27.1187,78648.0
2019-04-18 14:10:00,29.89,29.89,29.79,29.85,104745.0,27.1187,27.1187,27.028,27.0824,104745.0
2019-04-18 14:20:00,29.85,29.89,29.83,29.88,108359.0,27.0824,27.1187,27.0642,27.1096,108359.0
2019-04-18 14:30:00,29.88,29.95,29.86,29.95,125957.0,27.1096,27.1731,27.0915,27.1731,125957.0
2019-04-18 14:40:00,29.95,29.99,29.93,29.96,122052.0,27.1731,27.2094,27.155,27.1822,122052.0
2019-04-18 14:50:00,29.96,29.99,29.95,29.99,52141.0,27.1822,27.2094,27.1731,27.2094,52141.0
2019-04-18 15:00:00,29.98,29.99,29.89,29.92,68100.0,27.2003,27.2094,27.1187,27.1459,68100.0
2019-04-18 15:10:00,29.92,29.92,29.87,29.89,109034.0,27.1459,27.1459,27.1005,27.1187,109034.0
2019-04-18 15:20:00,29.9,29.93,29.89,29.91,90362.0,27.1278,27.155,27.1187,27.1368,90362.0
2019-04-18 15:30:00,29.89,29.93,29.87,29.91,119813.0,27.1187,27.155,27.1005,27.1368,119813.0
2019-04-18 15:40:00,29.91,29.95,29.9,29.95,197593.0,27.1368,27.1731,27.1278,27.1731,197593.0
2019-04-18 15:50:00,29.95,30.02,29.94,29.99,1212114.0,27.1731,27.2366,27.164,27.2094,1212114.0
2019-04-22 09:30:00,29.66,29.74,29.15,29.19,1239202.0,26.91,26.9826,26.4473,26.4836,1239202.0
2019-04-22 09:40:00,29.19,29.31,29.08,29.22,865296.0,26.4836,26.5925,26.3838,26.5108,865296.0
2019-04-22 09:50:00,29.23,29.53,29.21,29.42,641323.0,26.5199,26.7921,26.5017,26.6923,641323.0
2019-04-22 10:00:00,29.42,29.58,29.34,29.53,354097.0,26.6923,26.8374,26.6197,26.7921,354097.0
2019-04-22 10:10:00,29.53,29.53,29.37,29.43,210948.0,26.7921,26.7921,26.6469,26.7013,210948.0
2019-04-22 10:20:00,29.44,29.64,29.43,29.59,449127.0,26.7104,26.8919,26.7013,26.8465,449127.0
2019-04-22 10:30:00,29.58,29.58,29.4,29.44,437427.0,26.8374,26.8374,26.6741,26.7104,437427.0
2019-04-22 10:40:00,29.44,29.5,29.41,29.46,331273.0,26.7104,26.7648,26.6832,26.7285,331273.0
2019-04-22 10:50:00,29.46,29.54,29.4,29.53,199583.0,26.7285,26.8011,26.6741,26.7921,199583.0
2019-04-22 11:00:00,29.53,29.57,29.51,29.55,97688.0,26.7921,26.8283,26.7739,26.8102,97688.0
2019-04-22 11:10:00,29.55,29.55,29.5,29.55,107985.0,26.8102,26.8102,26.7648,26.8102,107985.0
2019-04-22 11:20:00,29.55,29.6,29.54,29.54,260155.0,26.8102,26.8556,26.8011,26.8011,260155.0
2019-04-22 11:30:00,29.54,29.57,29.52,29.54,163971.0,26.8011,26.8283,26.783,26.8011,163971.0
2019-04-22 11:40:00,29.53,29.55,29.45,29.48,301843.0,26.7921,26.8102,26.7195,26.7467,301843.0
2019-04-22 11:50:00,29.49,29.55,29.46,29.51,145770.0,26.7558,26.8102,26.7285,26.7739,145770.0
2019-04-22 12:00:00,29.51,29.6,29.48,29.6,275800.0,26.7739,26.8556,26.7467,26.8556,275800.0
2019-04-22 12:10:00,29.6,29.6,29.52,29.56,113119.0,26.8556,26.8556,26.783,26.8193,113119.0
2019-04-22 12:20:00,29.55,29.58,29.54,29.56,86513.0,26.8102,26.8374,26.8011,26.8193,86513.0
2019-04-22 12:30:00,29.56,29.57,29.53,29.56,100340.0,26.8193,26.8283,26.7921,26.8193,100340.0
2019-04-22 12:40:00,29.56,29.58,29.54,29.58,57839.0,26.8193,26.8374,26.8011,26.8374,57839.0
2019-04-22 12:50:00,29.58,29.62,29.55,29.61,90850.0,26.8374,26.8737,26.8102,26.8646,90850.0
2019-04-22 13:00:00,29.61,29.74,29.61,29.7,211613.0,26.8646,26.9826,26.8646,26.9463,211613.0
2019-04-22 13:10:00,29.7,29.71,29.64,29.65,188626.0,26.9463,26.9554,26.8919,26.9009,188626.0
2019-04-22 13:20:00,29.66,29.7,29.65,29.69,131867.0,26.91,26.9463,26.9009,26.9372,131867.0
2019-04-22 13:30:00,29.69,29.7,29.67,29.67,80650.0,26.9372,26.9463,26.9191,26.9191,80650.0
2019-04-22 13:40:00,29.67,29.68,29.63,29.68,84929.0,26.9191,26.9282,26.8828,26.9282,84929.0
2019-04-22 13:50:00,29.67,29.71,29.67,29.7,64243.0,26.9191,26.9554,26.9191,26.9463,64243.0
2019-04-22 14:00:00,29.71,29.71,29.63,29.65,78105.0,26.9554,26.9554,26.8828,26.9009,78105.0
2019-04-22 14:10:00,29.64,29.67,29.63,29.66,73022.0,26.8919,26.9191,26.8828,26.91,73022.0
2019-04-22 14:20:00,29.66,29.66,29.56,29.58,146565.0,26.91,26.91,26.8193,26.8374,146565.0
2019-04-22 14:30:00,29.58,29.59,29.53,29.56,117841.0,26.8374,26.8465,26.7921,26.8193,117841.0
2019-04-22 14:40:00,29.56,29.61,29.54,29.59,145725.0,26.8193,26.8646,26.8011,26.8465,145725.0
2019-04-22 14:50:00,29.59,29.64,29.57,29.64,259910.0,26.8465,26.8919,26.8283,26.8919,259910.0
2019-04-22 15:00:00,29.65,29.69,29.62,29.64,155108.0,26.9009,26.9372,26.8737,26.8919,155108.0
2019-04-22 15:10:00,29.65,29.65,29.6,29.6,99901.0,26.9009,26.9009,26.8556,26.8556,99901.0
2019-04-22 15:20:00,29.61,29.61,29.56,29.6,171518.0,26.8646,26.8646,26.8193,26.8556,171518.0
2019-04-22 15:30:00,29.6,29.63,29.57,29.62,204867.0,26.8556,26.8828,26.8283,26.8737,204867.0
2019-04-22 15:40:00,29.61,29.64,29.6,29.62,172486.0,26.8646,26.8919,26.8556,26.8737,172486.0
2019-04-22 15:50:00,29.62,29.64,29.58,29.64,722587.0,26.8737,26.8919,26.8374,26.8919,722587.0
2019-04-23 09:30:00,29.5,29.67,29.35,29.65,856944.0,26.7648,26.9191,26.6287,26.9009,856944.0
2019-04-23 09:40:00,29.65,29.75,29.63,29.63,260843.0,26.9009,26.9917,26.8828,26.8828,260843.0
2019-04-23 09:50:00,29.64,29.83,29.63,29.79,209092.0,26.8919,27.0642,26.8828,27.028,209092.0
2019-04-23 10:00:00,29.78,29.92,29.77,29.85,227335.0,27.0189,27.1459,27.0098,27.0824,227335.0
2019-04-23 10:10:00,29.85,29.85,29.7,29.7,150775.0,27.0824,27.0824,26.9463,26.9463,150775.0
2019-04-23 10:20:00,29.7,29.83,29.64,29.8,159620.0,26.9463,27.0642,26.8919,27.037,159620.0
2019-04-23 10:30:00,29.8,29.81,29.65,29.79,295098.0,27.037,27.0461,26.9009,27.028,295098.0
2019-04-23 10:40:00,29.78,29.83,29.74,29.77,128158.0,27.0189,27.0642,26.9826,27.0098,128158.0
2019-04-23 10:50:00,29.78,29.8,29.71,29.74,171437.0,27.0189,27.037,26.9554,26.9826,171437.0
2019-04-23 11:00:00,29.75,29.96,29.73,29.95,357939.0,26.9917,27.1822,26.9735,27.1731,357939.0
2019-04-23 11:10:00,29.95,30.0,29.87,29.99,278438.0,27.1731,27.2185,27.1005,27.2094,278438.0
2019-04-23 11:20:00,29.99,30.14,29.98,30.06,452299.0,27.2094,27.3455,27.2003,27.2729,452299.0
2019-04-23 11:30:00,30.05,30.14,30.04,30.05,219651.0,27.2638,27.3455,27.2548,27.2638,219651.0
2019-04-23 11:40:00,30.05,30.08,30.01,30.07,145358.0,27.2638,27.2911,27.2276,27.282,145358.0
2019-04-23 11:50:00,30.07,30.11,30.07,30.08,130246.0,27.282,27.3183,27.282,27.2911,130246.0
2019-04-23 12:00:00,30.09,30.12,30.01,30.01,155635.0,27.3001,27.3274,27.2276,27.2276,155635.0
2019-04-23 12:10:00,30.01,30.01,29.92,29.94,125456.0,27.2276,27.2276,27.1459,27.164,125456.0
2019-04-23 12:20:00,29.93,29.95,29.9,29.94,96736.0,27.155,27.1731,27.1278,27.164,96736.0
2019-04-23 12:30:00,29.94,29.94,29.81,29.85,140889.0,27.164,27.164,27.0461,27.0824,140889.0
2019-04-23 12:40:00,29.85,29.87,29.83,29.83,82298.0,27.0824,27.1005,27.0642,27.0642,82298.0
2019-04-23 12:50:00,29.83,29.85,29.76,29.85,106323.0,27.0642,27.0824,27.0007,27.0824,106323.0
2019-04-23 13:00:00,29.85,29.94,29.82,29.9,303206.0,27.0824,27.164,27.0552,27.1278,303206.0
2019-04-23 13:10:00,29.9,30.01,29.9,29.96,176404.0,27.1278,27.2276,27.1278,27.1822,176404.0
2019-04-23 13:20:00,29.96,29.99,29.93,29.94,65474.0,27.1822,27.2094,27.155,27.164,65474.0
2019-04-23 13:30:00,29.94,29.96,29.88,29.89,93734.0,27.164,27.1822,27.1096,27.1187,93734.0
2019-04-23 13:40:00,29.89,29.9,29.82,29.82,125405.0,27.1187,27.1278,27.0552,27.0552,125405.0
2019-04-23 13:50:00,29.83,29.86,29.8,29.84,116650.0,27.0642,27.0915,27.037,27.0733,116650.0
2019-04-23 14:00:00,29.85,29.9,29.83,29.86,426340.0,27.0824,27.1278,27.0642,27.0915,426340.0
2019-04-23 14:10:00,29.85,29.89,29.75,29.77,399081.0,27.0824,27.1187,26.9917,27.0098,399081.0
2019-04-23 14:20:00,29.77,29.85,29.72,29.8,162872.0,27.0098,27.0824,26.9644,27.037,162872.0
2019-04-23 14:30:00,29.8,29.84,29.8,29.8,118092.0,27.037,27.0733,27.037,27.037,118092.0
2019-04-23 14:40:00,29.8,29.85,29.78,29.79,322581.0,27.037,27.0824,27.0189,27.028,322581.0
2019-04-23 14:50:00,29.79,29.8,29.75,29.79,138540.0,27.028,27.037,26.9917,27.028,138540.0
2019-04-23 15:00:00,29.79,29.88,29.78,29.85,189218.0,27.028,27.1096,27.0189,27.0824,189218.0
2019-04-23 15:10:00,29.84,29.84,29.75,29.77,314145.0,27.0733,27.0733,26.9917,27.0098,314145.0
2019-04-23 15:20:00,29.77,29.83,29.75,29.78,168180.0,27.0098,27.0642,26.9917,27.0189,168180.0
2019-04-23 15:30:00,29.79,29.8,29.73,29.73,208462.0,27.028,27.037,26.9735,26.9735,208462.0
2019-04-23 15:40:00,29.74,29.77,29.68,29.75,351116.0,26.9826,27.0098,26.9282,26.9917,351116.0
2019-04-23 15:50:00,29.76,29.82,29.74,29.77,647324.0,27.0007,27.0552,26.9826,27.0098,647324.0
2019-04-24 09:30:00,29.74,29.9,29.54,29.7,600836.0,26.9826,27.1278,26.8011,26.9463,600836.0
2019-04-24 09:40:00,29.7,29.77,29.49,29.51,392592.0,26.9463,27.0098,26.7558,26.7739,392592.0
2019-04-24 09:50:00,29.51,29.61,29.5,29.59,272858.0,26.7739,26.8646,26.7648,26.8465,272858.0
2019-04-24 10:00:00,29.58,29.58,29.34,29.35,528242.0,26.8374,26.8374,26.6197,26.6287,528242.0
2019-04-24 10:10:00,29.36,29.46,29.35,29.45,312633.0,26.6378,26.7285,26.6287,26.7195,312633.0
2019-04-24 10:20:00,29.45,29.5,29.37,29.49,202433.0,26.7195,26.7648,26.6469,26.7558,202433.0
2019-04-24 10:30:00,29.5,29.51,29.43,29.49,185378.0,26.7648,26.7739,26.7013,26.7558,185378.0
2019-04-24 10:40:00,29.48,29.6,29.41,29.59,166807.0,26.7467,26.8556,26.6832,26.8465,166807.0
2019-04-24 10:50:00,29.59,29.61,29.53,29.61,128564.0,26.8465,26.8646,26.7921,26.8646,128564.0
2019-04-24 11:00:00,29.61,29.64,29.58,29.62,89880.0,26.8646,26.8919,26.8374,26.8737,89880.0
2019-04-24 11:10:00,29.62,29.63,29.53,29.59,92801.0,26.8737,26.8828,26.7921,26.8465,92801.0
2019-04-24 11:20:00,29.59,29.65,29.57,29.64,135380.0,26.8465,26.9009,26.8283,26.8919,135380.0
2019-04-24 11:30:00,29.64,29.69,29.61,29.63,140217.0,26.8919,26.9372,26.8646,26.8828,140217.0
2019-04-24 11:40:00,29.62,29.62,29.47,29.47,144353.0,26.8737,26.8737,26.7376,26.7376,144353.0
2019-04-24 11:50:00,29.47,29.5,29.43,29.47,90146.0,26.7376,26.7648,26.7013,26.7376,90146.0
2019-04-24 12:00:00,29.48,29.58,29.45,29.56,156170.0,26.7467,26.8374,26.7195,26.8193,156170.0
2019-04-24 12:10:00,29.56,29.65,29.54,29.61,120878.0,26.8193,26.9009,26.8011,26.8646,120878.0
2019-04-24 12:20:00,29.61,29.7,29.59,29.68,146162.0,26.8646,26.9463,26.8465,26.9282,146162.0
2019-04-24 12:30:00,29.68,29.69,29.6,29.64,103900.0,26.9282,26.9372,26.8556,26.8919,103900.0
2019-04-24 12:40:00,29.64,29.66,29.6,29.63,96701.0,26.8919,26.91,26.8556,26.8828,96701.0
2019-04-24 12:50:00,29.64,29.65,29.59,29.62,95999.0,26.8919,26.9009,26.8465,26.8737,95999.0
2019-04-24 13:00:00,29.61,29.63,29.57,29.6,77225.0,26.8646,26.8828,26.8283,26.8556,77225.0
2019-04-24 13:10:00,29.6,29.64,29.59,29.64,58617.0,26.8556,26.8919,26.8465,26.8919,58617.0
2019-04-24 13:20:00,29.64,29.65,29.6,29.62,165517.0,26.8919,26.9009,26.8556,26.8737,165517.0
2019-04-24 13:30:00,29.62,29.66,29.6,29.66,84010.0,26.8737,26.91,26.8556,26.91,84010.0
2019-04-24 13:40:00,29.65,29.66,29.62,29.63,91113.0,26.9009,26.91,26.8737,26.8828,91113.0
2019-04-24 13:50:00,29.63,29.63,29.56,29.59,96768.0,26.8828,26.8828,26.8193,26.8465,96768.0
2019-04-24 14:00:00,29.59,29.63,29.55,29.61,80564.0,26.8465,26.8828,26.8102,26.8646,80564.0
2019-04-24 14:10:00,29.61,29.61,29.57,29.57,42756.0,26.8646,26.8646,26.8283,26.8283,42756.0
2019-04-24 14:20:00,29.57,29.61,29.53,29.58,114927.0,26.8283,26.8646,26.7921,26.8374,114927.0
2019-04-24 14:30:00,29.58,29.61,29.56,29.61,55478.0,26.8374,26.8646,26.8193,26.8646,55478.0
2019-04-24 14:40:00,29.62,29.65,29.6,29.65,92121.0,26.8737,26.9009,26.8556,26.9009,92121.0
2019-04-24 14:50:00,29.65,29.69,29.64,29.67,82768.0,26.9009,26.9372,26.8919,26.9191,82768.0
2019-04-24 15:00:00,29.67,29.69,29.62,29.65,61320.0,26.9191,26.9372,26.8737,26.9009,61320.0
2019-04-24 15:10:00,29.65,29.67,29.63,29.66,123324.0,26.9009,26.9191,26.8828,26.91,123324.0
2019-04-24 15:20:00,29.66,29.7,29.65,29.7,137741.0,26.91,26.9463,26.9009,26.9463,137741.0
2019-04-24 15:30:00,29.7,29.72,29.66,29.68,142266.0,26.9463,26.9644,26.91,26.9282,142266.0
2019-04-24 15:40:00,29.68,29.69,29.61,29.62,130087.0,26.9282,26.9372,26.8646,26.8737,130087.0
2019-04-24 15:50:00,29.62,29.68,29.58,29.66,489442.0,26.8737,26.9282,26.8374,26.91,489442.0
2019-04-25 09:30:00,29.42,29.5,29.0,29.11,1373208.0,26.6923,26.7648,26.3112,26.411,1373208.0
2019-04-25 09:40:00,29.12,29.16,28.89,29.1,1016165.0,26.4201,26.4564,26.2114,26.4019,1016165.0
2019-04-25 09:50:00,29.07,29.22,29.01,29.1,719755.0,26.3747,26.5108,26.3203,26.4019,719755.0
2019-04-25 10:00:00,29.1,29.11,28.91,28.93,427608.0,26.4019,26.411,26.2295,26.2477,427608.0
2019-04-25 10:10:00,28.93,28.93,28.68,28.75,1243198.0,26.2477,26.2477,26.0209,26.0844,1243198.0
2019-04-25 10:20:00,28.75,28.76,28.46,28.55,1637118.0,26.0844,26.0935,25.8213,25.9029,1637118.0
2019-04-25 10:30:00,28.54,28.66,28.42,28.6,691820.0,25.8938,26.0027,25.785,25.9483,691820.0
2019-04-25 10:40:00,28.6,28.72,28.55,28.7,533622.0,25.9483,26.0572,25.9029,26.039,533622.0
2019-04-25 10:50:00,28.7,28.86,28.69,28.79,444373.0,26.039,26.1842,26.0299,26.1207,444373.0
2019-04-25 11:00:00,28.78,28.83,28.73,28.76,277195.0,26.1116,26.157,26.0662,26.0935,277195.0
2019-04-25 11:10:00,28.76,28.9,28.76,28.79,529071.0,26.0935,26.2205,26.0935,26.1207,529071.0
2019-04-25 11:20:00,28.79,28.87,28.77,28.82,297815.0,26.1207,26.1933,26.1025,26.1479,297815.0
2019-04-25 11:30:00,28.81,28.96,28.77,28.94,316042.0,26.1388,26.2749,26.1025,26.2568,316042.0
2019-04-25 11:40:00,28.94,28.97,28.88,28.92,149665.0,26.2568,26.284,26.2023,26.2386,149665.0
2019-04-25 11:50:00,28.92,29.02,28.92,29.01,222901.0,26.2386,26.3293,26.2386,26.3203,222901.0
2019-04-25 12:00:00,29.01,29.15,29.01,29.11,461262.0,26.3203,26.4473,26.3203,26.411,461262.0
2019-04-25 12:10:00,29.11,29.15,29.09,29.14,139784.0,26.411,26.4473,26.3929,26.4382,139784.0
2019-04-25 12:20:00,29.13,29.14,28.96,28.96,186888.0,26.4291,26.4382,26.2749,26.2749,186888.0
2019-04-25 12:30:00,28.96,29.15,28.96,29.15,121609.0,26.2749,26.4473,26.2749,26.4473,121609.0
2019-04-25 12:40:00,29.14,29.15,29.12,29.14,99636.0,26.4382,26.4473,26.4201,26.4382,99636.0
2019-04-25 12:50:00,29.14,29.22,29.14,29.19,207086.0,26.4382,26.5108,26.4382,26.4836,207086.0
2019-04-25 13:00:00,29.19,29.19,29.1,29.14,126726.0,26.4836,26.4836,26.4019,26.4382,126726.0
2019-04-25 13:10:00,29.13,29.15,29.09,29.11,76533.0,26.4291,26.4473,26.3929,26.411,76533.0
2019-04-25 13:20:00,29.12,29.15,29.08,29.13,57471.0,26.4201,26.4473,26.3838,26.4291,57471.0
2019-04-25 13:30:00,29.13,29.14,29.08,29.14,44641.0,26.4291,26.4382,26.3838,26.4382,44641.0
2019-04-25 13:40:00,29.13,29.13,29.09,29.12,55995.0,26.4291,26.4291,26.3929,26.4201,55995.0
2019-04-25 13:50:00,29.11,29.18,29.1,29.17,55160.0,26.411,26.4745,26.4019,26.4654,55160.0
2019-04-25 14:00:00,29.17,29.19,29.15,29.17,33098.0,26.4654,26.4836,26.4473,26.4654,33098.0
2019-04-25 14:10:00,29.17,29.2,29.16,29.2,79809.0,26.4654,26.4927,26.4564,26.4927,79809.0
2019-04-25 14:20:00,29.2,29.21,29.18,29.21,88571.0,26.4927,26.5017,26.4745,26.5017,88571.0
2019-04-25 14:30:00,29.21,29.28,29.2,29.27,117482.0,26.5017,26.5652,26.4927,26.5562,117482.0
2019-04-25 14:40:00,29.27,29.28,29.22,29.23,150271.0,26.5562,26.5652,26.5108,26.5199,150271.0
2019-04-25 14:50:00,29.23,29.24,29.16,29.2,106399.0,26.5199,26.5289,26.4564,26.4927,106399.0
2019-04-25 15:00:00,29.21,29.22,29.15,29.17,74614.0,26.5017,26.5108,26.4473,26.4654,74614.0
2019-04-25 15:10:00,29.17,29.19,29.13,29.19,83436.0,26.4654,26.4836,26.4291,26.4836,83436.0
2019-04-25 15:20:00,29.18,29.2,29.15,29.17,82203.0,26.4745,26.4927,26.4473,26.4654,82203.0
2019-04-25 15:30:00,29.18,29.22,29.14,29.21,257264.0,26.4745,26.5108,26.4382,26.5017,257264.0
2019-04-25 15:40:00,29.21,29.24,29.18,29.24,218840.0,26.5017,26.5289,26.4745,26.5289,218840.0
2019-04-25 15:50:00,29.24,29.26,29.2,29.2,629627.0,26.5289,26.5471,26.4927,26.4927,629627.0
2019-04-26 09:30:00,29.03,29.08,28.71,28.78,985175.0,26.3384,26.3838,26.0481,26.1116,985175.0
2019-04-26 09:40:00,28.78,28.93,28.67,28.74,737792.0,26.1116,26.2477,26.0118,26.0753,737792.0
2019-04-26 09:50:00,28.74,28.8,28.42,28.45,1601633.0,26.0753,26.1297,25.785,25.8122,1601633.0
2019-04-26 10:00:00,28.44,28.56,28.34,28.46,1154102.0,25.8031,25.912,25.7124,25.8213,1154102.0
2019-04-26 10:10:00,28.45,28.55,28.43,28.48,553878.0,25.8122,25.9029,25.794,25.8394,553878.0
2019-04-26 10:20:00,28.48,28.5,28.25,28.34,748966.0,25.8394,25.8576,25.6307,25.7124,748966.0
2019-04-26 10:30:00,28.34,28.51,28.33,28.4,648824.0,25.7124,25.8666,25.7033,25.7668,648824.0
2019-04-26 10:40:00,28.41,28.49,28.32,28.47,618127.0,25.7759,25.8485,25.6942,25.8303,618127.0
2019-04-26 10:50:00,28.46,28.57,28.42,28.52,417827.0,25.8213,25.9211,25.785,25.8757,417827.0
2019-04-26 11:00:00,28.52,28.71,28.48,28.7,635725.0,25.8757,26.0481,25.8394,26.039,635725.0
2019-04-26 11:10:00,28.7,28.95,28.68,28.89,1083675.0,26.039,26.2658,26.0209,26.2114,1083675.0
2019-04-26 11:20:00,28.89,28.95,28.84,28.87,398118.0,26.2114,26.2658,26.166,26.1933,398118.0
2019-04-26 11:30:00,28.87,28.95,28.82,28.88,263754.0,26.1933,26.2658,26.1479,26.2023,263754.0
2019-04-26 11:40:00,28.88,29.0,28.87,28.95,375830.0,26.2023,26.3112,26.1933,26.2658,375830.0
2019-04-26 11:50:00,28.97,28.98,28.87,28.93,194474.0,26.284,26.2931,26.1933,26.2477,194474.0
2019-04-26 12:00:00,28.93,29.01,28.93,28.95,207052.0,26.2477,26.3203,26.2477,26.2658,207052.0
2019-04-26 12:10:00,28.94,29.0,28.93,28.98,135398.0,26.2568,26.3112,26.2477,26.2931,135398.0
2019-04-26 12:20:00,28.98,29.0,28.96,28.98,170416.0,26.2931,26.3112,26.2749,26.2931,170416.0
2019-04-26 12:30:00,28.98,28.98,28.86,28.87,174411.0,26.2931,26.2931,26.1842,26.1933,174411.0
2019-04-26 12:40:00,28.88,28.91,28.82,28.85,205466.0,26.2023,26.2295,26.1479,26.1751,205466.0
2019-04-26 12:50:00,28.85,28.9,28.84,28.88,152247.0,26.1751,26.2205,26.166,26.2023,152247.0
2019-04-26 13:00:00,28.88,28.89,28.81,28.82,143211.0,26.2023,26.2114,26.1388,26.1479,143211.0
2019-04-26 13:10:00,28.81,28.89,28.81,28.87,142946.0,26.1388,26.2114,26.1388,26.1933,142946.0
2019-04-26 13:20:00,28.86,28.91,28.86,28.9,131074.0,26.1842,26.2295,26.1842,26.2205,131074.0
2019-04-26 13:30:00,28.9,28.9,28.8,28.86,159167.0,26.2205,26.2205,26.1297,26.1842,159167.0
2019-04-26 13:40:00,28.87,28.89,28.82,28.84,108029.0,26.1933,26.2114,26.1479,26.166,108029.0
2019-04-26 13:50:00,28.84,28.89,28.8,28.85,120779.0,26.166,26.2114,26.1297,26.1751,120779.0
2019-04-26 14:00:00,28.85,28.92,28.82,28.91,92345.0,26.1751,26.2386,26.1479,26.2295,92345.0
2019-04-26 14:10:00,28.91,29.08,28.9,29.08,304029.0,26.2295,26.3838,26.2205,26.3838,304029.0
2019-04-26 14:20:00,29.08,29.09,29.05,29.08,294959.0,26.3838,26.3929,26.3566,26.3838,294959.0
2019-04-26 14:30:00,29.08,29.09,29.06,29.09,224556.0,26.3838,26.3929,26.3656,26.3929,224556.0
2019-04-26 14:40:00,29.09,29.16,29.08,29.11,316627.0,26.3929,26.4564,26.3838,26.411,316627.0
2019-04-26 14:50:00,29.11,29.19,29.1,29.17,189405.0,26.411,26.4836,26.4019,26.4654,189405.0
2019-04-26 15:00:00,29.17,29.28,29.17,29.24,484389.0,26.4654,26.5652,26.4654,26.5289,484389.0
2019-04-26 15:10:00,29.24,29.26,29.12,29.12,213262.0,26.5289,26.5471,26.4201,26.4201,213262.0
2019-04-26 15:20:00,29.12,29.15,29.07,29.09,140776.0,26.4201,26.4473,26.3747,26.3929,140776.0
2019-04-26 15:30:00,29.09,29.15,29.08,29.11,214386.0,26.3929,26.4473,26.3838,26.411,214386.0
2019-04-26 15:40:00,29.11,29.14,29.05,29.08,280929.0,26.411,26.4382,26.3566,26.3838,280929.0
2019-04-26 15:50:00,29.08,29.15,29.06,29.12,642655.0,26.3838,26.4473,26.3656,26.4201,642655.0
2019-04-29 09:30:00,29.24,29.34,29.14,29.25,913302.0,26.5289,26.6197,26.4382,26.538,913302.0
2019-04-29 09:40:00,29.25,29.45,29.23,29.4,509898.0,26.538,26.7195,26.5199,26.6741,509898.0
2019-04-29 09:50:00,29.41,29.42,29.32,29.37,239380.0,26.6832,26.6923,26.6015,26.6469,239380.0
2019-04-29 10:00:00,29.36,29.37,29.28,29.36,210765.0,26.6378,26.6469,26.5652,26.6378,210765.0
2019-04-29 10:10:00,29.35,29.65,29.34,29.63,523809.0,26.6287,26.9009,26.6197,26.8828,523809.0
2019-04-29 10:20:00,29.64,29.67,29.54,29.59,293805.0,26.8919,26.9191,26.8011,26.8465,293805.0
2019-04-29 10:30:00,29.59,29.63,29.5,29.58,209132.0,26.8465,26.8828,26.7648,26.8374,209132.0
2019-04-29 10:40:00,29.58,29.74,29.53,29.71,308145.0,26.8374,26.9826,26.7921,26.9554,308145.0
2019-04-29 10:50:00,29.71,29.88,29.7,29.85,432316.0,26.9554,27.1096,26.9463,27.0824,432316.0
2019-04-29 11:00:00,29.85,29.96,29.8,29.95,698073.0,27.0824,27.1822,27.037,27.1731,698073.0
2019-04-29 11:10:00,29.94,29.98,29.77,29.79,348119.0,27.164,27.2003,27.0098,27.028,348119.0
2019-04-29 11:20:00,29.8,29.8,29.72,29.74,168446.0,27.037,27.037,26.9644,26.9826,168446.0
2019-04-29 11:30:00,29.75,29.8,29.68,29.7,265152.0,26.9917,27.037,26.9282,26.9463,265152.0
2019-04-29 11:40:00,29.7,29.73,29.65,29.69,92859.0,26.9463,26.9735,26.9009,26.9372,92859.0
2019-04-29 11:50:00,29.68,29.73,29.66,29.67,75703.0,26.9282,26.9735,26.91,26.9191,75703.0
2019-04-29 12:00:00,29.67,29.7,29.62,29.67,118396.0,26.9191,26.9463,26.8737,26.9191,118396.0
2019-04-29 12:10:00,29.67,29.74,29.66,29.73,66374.0,26.9191,26.9826,26.91,26.9735,66374.0
2019-04-29 12:20:00,29.73,29.73,29.64,29.67,92715.0,26.9735,26.9735,26.8919,26.9191,92715.0
2019-04-29 12:30:00,29.67,29.75,29.66,29.75,84320.0,26.9191,26.9917,26.91,26.9917,84320.0
2019-04-29 12:40:00,29.75,29.78,29.7,29.71,160553.0,26.9917,27.0189,26.9463,26.9554,160553.0
2019-04-29 12:50:00,29.71,29.78,29.69,29.78,110011.0,26.9554,27.0189,26.9372,27.0189,110011.0
2019-04-29 13:00:00,29.77,29.8,29.69,29.71,122832.0,27.0098,27.037,26.9372,26.9554,122832.0
2019-04-29 13:10:00,29.71,29.79,29.68,29.78,119813.0,26.9554,27.028,26.9282,27.0189,119813.0
2019-04-29 13:20:00,29.78,29.8,29.73,29.74,149478.0,27.0189,27.037,26.9735,26.9826,149478.0
2019-04-29 13:30:00,29.74,29.78,29.71,29.76,71241.0,26.9826,27.0189,26.9554,27.0007,71241.0
2019-04-29 13:40:00,29.75,29.76,29.72,29.74,54285.0,26.9917,27.0007,26.9644,26.9826,54285.0
2019-04-29 13:50:00,29.73,29.76,29.7,29.73,57264.0,26.9735,27.0007,26.9463,26.9735,57264.0
2019-04-29 14:00:00,29.73,29.8,29.71,29.77,164512.0,26.9735,27.037,26.9554,27.0098,164512.0
2019-04-29 14:10:00,29.77,29.86,29.76,29.85,257899.0,27.0098,27.0915,27.0007,27.0824,257899.0
2019-04-29 14:20:00,29.86,29.87,29.82,29.85,105008.0,27.0915,27.1005,27.0552,27.0824,105008.0
2019-04-29 14:30:00,29.85,29.85,29.76,29.78,83412.0,27.0824,27.0824,27.0007,27.0189,83412.0
2019-04-29 14:40:00,29.78,29.79,29.75,29.76,78965.0,27.0189,27.028,26.9917,27.0007,78965.0
2019-04-29 14:50:00,29.76,29.79,29.75,29.79,80664.0,27.0007,27.028,26.9917,27.028,80664.0
2019-04-29 15:00:00,29.79,29.82,29.78,29.82,68066.0,27.028,27.0552,27.0189,27.0552,68066.0
2019-04-29 15:10:00,29.81,29.83,29.79,29.81,107600.0,27.0461,27.0642,27.028,27.0461,107600.0
2019-04-29 15:20:00,29.81,29.85,29.8,29.85,144076.0,27.0461,27.0824,27.037,27.0824,144076.0
2019-04-29 15:30:00,29.85,29.93,29.82,29.88,395195.0,27.0824,27.155,27.0552,27.1096,395195.0
2019-04-29 15:40:00,29.88,29.91,29.83,29.83,280754.0,27.1096,27.1368,27.0642,27.0642,280754.0
2019-04-29 15:50:00,29.83,29.91,29.78,29.87,1062946.0,27.0642,27.1368,27.0189,27.1005,1062946.0
2019-04-30 09:30:00,30.5,30.6,30.01,30.57,2269152.0,27.6721,27.7629,27.2276,27.7356,2269152.0
2019-04-30 09:40:00,30.58,30.79,30.5,30.79,994540.0,27.7447,27.9352,27.6721,27.9352,994540.0
2019-04-30 09:50:00,30.8,30.89,30.52,30.56,876586.0,27.9443,28.026,27.6903,27.7266,876586.0
2019-04-30 10:00:00,30.55,30.57,30.46,30.53,772337.0,27.7175,27.7356,27.6358,27.6993,772337.0
2019-04-30 10:10:00,30.52,30.65,30.42,30.62,1214742.0,27.6903,27.8082,27.5995,27.781,1214742.0
2019-04-30 10:20:00,30.62,30.63,30.46,30.52,1055567.0,27.781,27.7901,27.6358,27.6903,1055567.0
2019-04-30 10:30:00,30.52,30.52,30.32,30.42,572247.0,27.6903,27.6903,27.5088,27.5995,572247.0
2019-04-30 10:40:00,30.42,30.47,30.37,30.45,281477.0,27.5995,27.6449,27.5542,27.6268,281477.0
2019-04-30 10:50:00,30.45,30.5,30.37,30.46,354868.0,27.6268,27.6721,27.5542,27.6358,354868.0
2019-04-30 11:00:00,30.46,30.47,30.16,30.22,799343.0,27.6358,27.6449,27.3636,27.4181,799343.0
2019-04-30 11:10:00,30.22,30.27,30.19,30.23,293048.0,27.4181,27.4634,27.3909,27.4272,293048.0
2019-04-30 11:20:00,30.23,30.38,30.2,30.21,480762.0,27.4272,27.5632,27.3999,27.409,480762.0
2019-04-30 11:30:00,30.21,30.3,30.18,30.21,304904.0,27.409,27.4907,27.3818,27.409,304904.0
2019-04-30 11:40:00,30.22,30.25,30.18,30.2,220277.0,27.4181,27.4453,27.3818,27.3999,220277.0
2019-04-30 11:50:00,30.2,30.34,30.17,30.24,241860.0,27.3999,27.527,27.3727,27.4362,241860.0
2019-04-30 12:00:00,30.24,30.34,30.24,30.32,393992.0,27.4362,27.527,27.4362,27.5088,393992.0
2019-04-30 12:10:00,30.31,30.45,30.3,30.41,374433.0,27.4997,27.6268,27.4907,27.5905,374433.0
2019-04-30 12:20:00,30.4,30.41,30.34,30.36,226634.0,27.5814,27.5905,27.527,27.5451,226634.0
2019-04-30 12:30:00,30.36,30.46,30.36,30.4,247121.0,27.5451,27.6358,27.5451,27.5814,247121.0
2019-04-30 12:40:00,30.4,30.5,30.39,30.42,212309.0,27.5814,27.6721,27.5723,27.5995,212309.0
2019-04-30 12:50:00,30.42,30.44,30.36,30.4,154234.0,27.5995,27.6177,27.5451,27.5814,154234.0
2019-04-30 13:00:00,30.4,30.52,30.39,30.46,212061.0,27.5814,27.6903,27.5723,27.6358,212061.0
2019-04-30 13:10:00,30.46,30.49,30.4,30.4,87803.0,27.6358,27.663,27.5814,27.5814,87803.0
2019-04-30 13:20:00,30.4,30.45,30.32,30.35,272308.0,27.5814,27.6268,27.5088,27.536,272308.0
2019-04-30 13:30:00,30.34,30.41,30.32,30.39,104246.0,27.527,27.5905,27.5088,27.5723,104246.0
2019-04-30 13:40:00,30.39,30.45,30.36,30.37,146810.0,27.5723,27.6268,27.5451,27.5542,146810.0
2019-04-30 13:50:00,30.37,30.38,30.31,30.35,102584.0,27.5542,27.5632,27.4997,27.536,102584.0
2019-04-30 14:00:00,30.35,30.41,30.35,30.41,159966.0,27.536,27.5905,27.536,27.5905,159966.0
2019-04-30 14:10:00,30.41,30.47,30.39,30.46,151242.0,27.5905,27.6449,27.5723,27.6358,151242.0
2019-04-30 14:20:00,30.46,30.48,30.43,30.47,138092.0,27.6358,27.654,27.6086,27.6449,138092.0
2019-04-30 14:30:00,30.46,30.49,30.41,30.48,128366.0,27.6358,27.663,27.5905,27.654,128366.0
2019-04-30 14:40:00,30.47,30.48,30.39,30.41,103831.0,27.6449,27.654,27.5723,27.5905,103831.0
2019-04-30 14:50:00,30.4,30.41,30.31,30.31,134001.0,27.5814,27.5905,27.4997,27.4997,134001.0
2019-04-30 15:00:00,30.3,30.32,30.23,30.27,173292.0,27.4907,27.5088,27.4272,27.4634,173292.0
2019-04-30 15:10:00,30.27,30.27,30.23,30.25,119276.0,27.4634,27.4634,27.4272,27.4453,119276.0
2019-04-30 15:20:00,30.25,30.29,30.23,30.23,149186.0,27.4453,27.4816,27.4272,27.4272,149186.0
2019-04-30 15:30:00,30.24,30.33,30.23,30.28,311210.0,27.4362,27.5179,27.4272,27.4725,311210.0
2019-04-30 15:40:00,30.28,30.34,30.24,30.33,450961.0,27.4725,27.527,27.4362,27.5179,450961.0
2019-04-30 15:50:00,30.33,30.36,30.26,30.28,889033.0,27.5179,27.5451,27.4544,27.4725,889033.0
2019-05-01 09:30:00,30.34,30.61,30.33,30.59,447682.0,27.527,27.7719,27.5179,27.7538,447682.0
2019-05-01 09:40:00,30.59,30.73,30.55,30.67,339833.0,27.7538,27.8808,27.7175,27.8264,339833.0
2019-05-01 09:50:00,30.67,30.87,30.62,30.71,453303.0,27.8264,28.0078,27.781,27.8627,453303.0
2019-05-01 10:00:00,30.71,30.98,30.65,30.96,726294.0,27.8627,28.1076,27.8082,28.0895,726294.0
2019-05-01 10:10:00,30.97,31.0,30.75,30.76,527772.0,28.0985,28.1258,27.8989,27.908,527772.0
2019-05-01 10:20:00,30.76,30.81,30.67,30.71,344478.0,27.908,27.9534,27.8264,27.8627,344478.0
2019-05-01 10:30:00,30.7,30.76,30.65,30.72,214427.0,27.8536,27.908,27.8082,27.8717,214427.0
2019-05-01 10:40:00,30.72,30.77,30.6,30.65,401698.0,27.8717,27.9171,27.7629,27.8082,401698.0
2019-05-01 10:50:00,30.66,30.67,30.6,30.63,281317.0,27.8173,27.8264,27.7629,27.7901,281317.0
2019-05-01 11:00:00,30.62,30.62,30.52,30.58,193226.0,27.781,27.781,27.6903,27.7447,193226.0
2019-05-01 11:10:00,30.59,30.63,30.55,30.61,148179.0,27.7538,27.7901,27.7175,27.7719,148179.0
2019-05-01 11:20:00,30.61,30.65,30.6,30.61,106824.0,27.7719,27.8082,27.7629,27.7719,106824.0
2019-05-01 11:30:00,30.61,30.73,30.61,30.73,353356.0,27.7719,27.8808,27.7719,27.8808,353356.0
2019-05-01 11:40:00,30.73,30.75,30.66,30.69,268903.0,27.8808,27.8989,27.8173,27.8445,268903.0
2019-05-01 11:50:00,30.69,30.69,30.6,30.61,106604.0,27.8445,27.8445,27.7629,27.7719,106604.0
2019-05-01 12:00:00,30.61,30.71,30.61,30.63,196434.0,27.7719,27.8627,27.7719,27.7901,196434.0
2019-05-01 12:10:00,30.63,30.74,30.62,30.69,178728.0,27.7901,27.8899,27.781,27.8445,178728.0
2019-05-01 12:20:00,30.69,30.69,30.57,30.66,139428.0,27.8445,27.8445,27.7356,27.8173,139428.0
2019-05-01 12:30:00,30.66,30.66,30.55,30.57,162920.0,27.8173,27.8173,27.7175,27.7356,162920.0
2019-05-01 12:40:00,30.56,30.68,30.52,30.63,367623.0,27.7266,27.8354,27.6903,27.7901,367623.0
2019-05-01 12:50:00,30.64,30.72,30.61,30.64,302620.0,27.7991,27.8717,27.7719,27.7991,302620.0
2019-05-01 13:00:00,30.65,30.71,30.62,30.65,196185.0,27.8082,27.8627,27.781,27.8082,196185.0
2019-05-01 13:10:00,30.66,30.66,30.6,30.63,97112.0,27.8173,27.8173,27.7629,27.7901,97112.0
2019-05-01 13:20:00,30.63,30.69,30.59,30.67,160678.0,27.7901,27.8445,27.7538,27.8264,160678.0
2019-05-01 13:30:00,30.67,30.72,30.65,30.7,104937.0,27.8264,27.8717,27.8082,27.8536,104937.0
2019-05-01 13:40:00,30.71,30.71,30.61,30.63,87179.0,27.8627,27.8627,27.7719,27.7901,87179.0
2019-05-01 13:50:00,30.63,30.65,30.61,30.62,49844.0,27.7901,27.8082,27.7719,27.781,49844.0
2019-05-01 14:00:00,30.63,30.72,30.59,30.72,94579.0,27.7901,27.8717,27.7538,27.8717,94579.0
2019-05-01 14:10:00,30.72,30.75,30.67,30.71,181731.0,27.8717,27.8989,27.8264,27.8627,181731.0
2019-05-01 14:20:00,30.71,30.9,30.7,30.73,571733.0,27.8627,28.035,27.8536,27.8808,571733.0
2019-05-01 14:30:00,30.73,30.76,30.53,30.53,476642.0,27.8808,27.908,27.6993,27.6993,476642.0
2019-05-01 14:40:00,30.53,30.55,30.48,30.49,269956.0,27.6993,27.7175,27.654,27.663,269956.0
2019-05-01 14:50:00,30.5,30.6,30.47,30.56,161305.0,27.6721,27.7629,27.6449,27.7266,161305.0
2019-05-01 15:00:00,30.55,30.58,30.42,30.43,122787.0,27.7175,27.7447,27.5995,27.6086,122787.0
2019-05-01 15:10:00,30.44,30.48,30.4,30.46,116576.0,27.6177,27.654,27.5814,27.6358,116576.0
2019-05-01 15:20:00,30.47,30.47,30.34,30.37,239008.0,27.6449,27.6449,27.527,27.5542,239008.0
2019-05-01 15:30:00,30.37,30.38,30.3,30.31,197954.0,27.5542,27.5632,27.4907,27.4997,197954.0
2019-05-01 15:40:00,30.31,30.32,30.23,30.24,264826.0,27.4997,27.5088,27.4272,27.4362,264826.0
2019-05-01 15:50:00,30.24,30.29,30.18,30.2,878868.0,27.4362,27.4816,27.3818,27.3999,878868.0
2019-05-02 09:30:00,30.13,30.45,29.97,30.42,559549.0,27.3364,27.6268,27.1913,27.5995,559549.0
2019-05-02 09:40:00,30.42,30.6,30.29,30.4,380079.0,27.5995,27.7629,27.4816,27.5814,380079.0
2019-05-02 09:50:00,30.4,30.54,30.34,30.52,216438.0,27.5814,27.7084,27.527,27.6903,216438.0
2019-05-02 10:00:00,30.52,30.74,30.51,30.72,218472.0,27.6903,27.8899,27.6812,27.8717,218472.0
2019-05-02 10:10:00,30.74,30.89,30.73,30.83,482374.0,27.8899,28.026,27.8808,27.9715,482374.0
2019-05-02 10:20:00,30.83,30.84,30.65,30.71,318773.0,27.9715,27.9806,27.8082,27.8627,318773.0
2019-05-02 10:30:00,30.71,30.74,30.64,30.71,140247.0,27.8627,27.8899,27.7991,27.8627,140247.0
2019-05-02 10:40:00,30.7,30.72,30.55,30.63,165122.0,27.8536,27.8717,27.7175,27.7901,165122.0
2019-05-02 10:50:00,30.63,30.65,30.48,30.51,133606.0,27.7901,27.8082,27.654,27.6812,133606.0
2019-05-02 11:00:00,30.51,30.67,30.51,30.66,91253.0,27.6812,27.8264,27.6812,27.8173,91253.0
2019-05-02 11:10:00,30.65,30.65,30.47,30.48,109735.0,27.8082,27.8082,27.6449,27.654,109735.0
2019-05-02 11:20:00,30.48,30.48,30.07,30.08,617142.0,27.654,27.654,27.282,27.2911,617142.0
2019-05-02 11:30:00,30.08,30.33,30.07,30.19,433037.0,27.2911,27.5179,27.282,27.3909,433037.0
2019-05-02 11:40:00,30.18,30.19,29.9,29.98,445005.0,27.3818,27.3909,27.1278,27.2003,445005.0
2019-05-02 11:50:00,29.98,30.0,29.87,29.96,291175.0,27.2003,27.2185,27.1005,27.1822,291175.0
2019-05-02 12:00:00,29.97,30.16,29.95,30.14,262327.0,27.1913,27.3636,27.1731,27.3455,262327.0
2019-05-02 12:10:00,30.14,30.24,30.02,30.06,217286.0,27.3455,27.4362,27.2366,27.2729,217286.0
2019-05-02 12:20:00,30.05,30.16,30.05,30.14,73806.0,27.2638,27.3636,27.2638,27.3455,73806.0
2019-05-02 12:30:00,30.15,30.2,30.11,30.14,61015.0,27.3546,27.3999,27.3183,27.3455,61015.0
2019-05-02 12:40:00,30.15,30.17,30.06,30.1,87469.0,27.3546,27.3727,27.2729,27.3092,87469.0
2019-05-02 12:50:00,30.11,30.11,29.98,30.06,184600.0,27.3183,27.3183,27.2003,27.2729,184600.0
2019-05-02 13:00:00,30.07,30.16,30.04,30.16,174393.0,27.282,27.3636,27.2548,27.3636,174393.0
2019-05-02 13:10:00,30.16,30.2,30.11,30.12,135820.0,27.3636,27.3999,27.3183,27.3274,135820.0
2019-05-02 13:20:00,30.13,30.23,30.12,30.22,115391.0,27.3364,27.4272,27.3274,27.4181,115391.0
2019-05-02 13:30:00,30.23,30.28,30.16,30.26,74786.0,27.4272,27.4725,27.3636,27.4544,74786.0
2019-05-02 13:40:00,30.25,30.26,30.13,30.16,82767.0,27.4453,27.4544,27.3364,27.3636,82767.0
2019-05-02 13:50:00,30.16,30.19,30.14,30.14,39736.0,27.3636,27.3909,27.3455,27.3455,39736.0
2019-05-02 14:00:00,30.15,30.18,30.1,30.1,76684.0,27.3546,27.3818,27.3092,27.3092,76684.0
2019-05-02 14:10:00,30.1,30.14,30.07,30.07,268533.0,27.3092,27.3455,27.282,27.282,268533.0
2019-05-02 14:20:00,30.08,30.1,30.06,30.08,125046.0,27.2911,27.3092,27.2729,27.2911,125046.0
2019-05-02 14:30:00,30.08,30.11,30.03,30.05,87746.0,27.2911,27.3183,27.2457,27.2638,87746.0
2019-05-02 14:40:00,30.04,30.05,29.97,29.98,132573.0,27.2548,27.2638,27.1913,27.2003,132573.0
2019-05-02 14:50:00,29.98,30.04,29.94,29.99,367874.0,27.2003,27.2548,27.164,27.2094,367874.0
2019-05-02 15:00:00,29.99,30.0,29.94,29.96,231107.0,27.2094,27.2185,27.164,27.1822,231107.0
2019-05-02 15:10:00,29.97,30.05,29.96,30.05,255240.0,27.1913,27.2638,27.1822,27.2638,255240.0
2019-05-02 15:20:00,30.05,30.09,30.03,30.04,304646.0,27.2638,27.3001,27.2457,27.2548,304646.0
2019-05-02 15:30:00,30.03,30.08,30.01,30.02,257898.0,27.2457,27.2911,27.2276,27.2366,257898.0
2019-05-02 15:40:00,30.02,30.03,29.98,30.0,586878.0,27.2366,27.2457,27.2003,27.2185,586878.0
2019-05-02 15:50:00,30.0,30.01,29.96,29.99,1202628.0,27.2185,27.2276,27.1822,27.2094,1202628.0
2019-05-03 09:30:00,30.26,30.45,30.17,30.37,661783.0,27.4544,27.6268,27.3727,27.5542,661783.0
2019-05-03 09:40:00,30.38,30.61,30.35,30.6,604264.0,27.5632,27.7719,27.536,27.7629,604264.0
2019-05-03 09:50:00,30.6,30.7,30.54,30.68,551286.0,27.7629,27.8536,27.7084,27.8354,551286.0
2019-05-03 10:00:00,30.68,30.88,30.67,30.77,1011724.0,27.8354,28.0169,27.8264,27.9171,1011724.0
2019-05-03 10:10:00,30.77,30.87,30.63,30.66,461122.0,27.9171,28.0078,27.7901,27.8173,461122.0
2019-05-03 10:20:00,30.67,30.74,30.62,30.7,251191.0,27.8264,27.8899,27.781,27.8536,251191.0
2019-05-03 10:30:00,30.72,30.77,30.62,30.65,406906.0,27.8717,27.9171,27.781,27.8082,406906.0
2019-05-03 10:40:00,30.64,30.66,30.53,30.54,298898.0,27.7991,27.8173,27.6993,27.7084,298898.0
2019-05-03 10:50:00,30.55,30.67,30.47,30.65,341768.0,27.7175,27.8264,27.6449,27.8082,341768.0
2019-05-03 11:00:00,30.65,30.68,30.52,30.57,410855.0,27.8082,27.8354,27.6903,27.7356,410855.0
2019-05-03 11:10:00,30.57,30.58,30.44,30.49,409393.0,27.7356,27.7447,27.6177,27.663,409393.0
2019-05-03 11:20:00,30.48,30.53,30.43,30.48,256410.0,27.654,27.6993,27.6086,27.654,256410.0
2019-05-03 11:30:00,30.49,30.54,30.45,30.5,136748.0,27.663,27.7084,27.6268,27.6721,136748.0
2019-05-03 11:40:00,30.51,30.53,30.38,30.39,227939.0,27.6812,27.6993,27.5632,27.5723,227939.0
2019-05-03 11:50:00,30.38,30.47,30.36,30.44,118073.0,27.5632,27.6449,27.5451,27.6177,118073.0
2019-05-03 12:00:00,30.44,30.49,30.4,30.46,104156.0,27.6177,27.663,27.5814,27.6358,104156.0
2019-05-03 12:10:00,30.46,30.47,30.4,30.41,107099.0,27.6358,27.6449,27.5814,27.5905,107099.0
2019-05-03 12:20:00,30.41,30.48,30.37,30.48,194324.0,27.5905,27.654,27.5542,27.654,194324.0
2019-05-03 12:30:00,30.48,30.5,30.42,30.44,141584.0,27.654,27.6721,27.5995,27.6177,141584.0
2019-05-03 12:40:00,30.44,30.45,30.38,30.38,110347.0,27.6177,27.6268,27.5632,27.5632,110347.0
2019-05-03 12:50:00,30.38,30.43,30.36,30.42,103312.0,27.5632,27.6086,27.5451,27.5995,103312.0
2019-05-03 13:00:00,30.41,30.42,30.32,30.32,81314.0,27.5905,27.5995,27.5088,27.5088,81314.0
2019-05-03 13:10:00,30.32,30.33,30.25,30.3,366093.0,27.5088,27.5179,27.4453,27.4907,366093.0
2019-05-03 13:20:00,30.3,30.33,30.29,30.33,92482.0,27.4907,27.5179,27.4816,27.5179,92482.0
2019-05-03 13:30:00,30.33,30.33,30.29,30.3,157413.0,27.5179,27.5179,27.4816,27.4907,157413.0
2019-05-03 13:40:00,30.3,30.3,30.15,30.2,430490.0,27.4907,27.4907,27.3546,27.3999,430490.0
2019-05-03 13:50:00,30.19,30.25,30.19,30.23,134342.0,27.3909,27.4453,27.3909,27.4272,134342.0
2019-05-03 14:00:00,30.22,30.23,30.18,30.19,160398.0,27.4181,27.4272,27.3818,27.3909,160398.0
2019-05-03 14:10:00,30.2,30.29,30.16,30.26,217327.0,27.3999,27.4816,27.3636,27.4544,217327.0
2019-05-03 14:20:00,30.27,30.34,30.26,30.32,128889.0,27.4634,27.527,27.4544,27.5088,128889.0
2019-05-03 14:30:00,30.31,30.32,30.23,30.25,133389.0,27.4997,27.5088,27.4272,27.4453,133389.0
2019-05-03 14:40:00,30.25,30.32,30.24,30.3,110597.0,27.4453,27.5088,27.4362,27.4907,110597.0
2019-05-03 14:50:00,30.3,30.32,30.28,30.31,132668.0,27.4907,27.5088,27.4725,27.4997,132668.0
2019-05-03 15:00:00,30.29,30.29,30.2,30.21,177605.0,27.4816,27.4816,27.3999,27.409,177605.0
2019-05-03 15:10:00,30.21,30.22,30.18,30.18,368458.0,27.409,27.4181,27.3818,27.3818,368458.0
2019-05-03 15:20:00,30.18,30.22,30.17,30.18,352502.0,27.3818,27.4181,27.3727,27.3818,352502.0
2019-05-03 15:30:00,30.18,30.2,30.16,30.19,358640.0,27.3818,27.3999,27.3636,27.3909,358640.0
2019-05-03 15:40:00,30.19,30.21,30.13,30.14,621909.0,27.3909,27.409,27.3364,27.3455,621909.0
2019-05-03 15:50:00,30.14,30.15,30.05,30.06,1518818.0,27.3455,27.3546,27.2638,27.2729,1518818.0
2019-05-06 09:30:00,28.24,28.6,27.0,28.46,6703206.0,25.6217,25.9483,24.4966,25.8213,6703206.0
2019-05-06 09:40:00,28.46,28.55,28.22,28.39,1740149.0,25.8213,25.9029,25.6035,25.7578,1740149.0
2019-05-06 09:50:00,28.39,28.39,28.01,28.26,1443020.0,25.7578,25.7578,25.413,25.6398,1443020.0
2019-05-06 10:00:00,28.27,28.38,28.14,28.22,989123.0,25.6489,25.7487,25.5309,25.6035,989123.0
2019-05-06 10:10:00,28.22,28.3,28.11,28.18,665932.0,25.6035,25.6761,25.5037,25.5672,665932.0
2019-05-06 10:20:00,28.19,28.22,28.08,28.18,755904.0,25.5763,25.6035,25.4765,25.5672,755904.0
2019-05-06 10:30:00,28.17,28.33,28.14,28.32,688596.0,25.5582,25.7033,25.5309,25.6942,688596.0
2019-05-06 10:40:00,28.33,28.44,28.26,28.41,582234.0,25.7033,25.8031,25.6398,25.7759,582234.0
2019-05-06 10:50:00,28.41,28.47,28.3,28.37,334285.0,25.7759,25.8303,25.6761,25.7396,334285.0
2019-05-06 11:00:00,28.38,28.48,28.36,28.48,613985.0,25.7487,25.8394,25.7305,25.8394,613985.0
2019-05-06 11:10:00,28.47,28.48,28.31,28.37,707625.0,25.8303,25.8394,25.6852,25.7396,707625.0
2019-05-06 11:20:00,28.38,28.73,28.37,28.71,597012.0,25.7487,26.0662,25.7396,26.0481,597012.0
2019-05-06 11:30:00,28.71,28.74,28.61,28.71,554844.0,26.0481,26.0753,25.9574,26.0481,554844.0
2019-05-06 11:40:00,28.71,28.81,28.67,28.7,513164.0,26.0481,26.1388,26.0118,26.039,513164.0
2019-05-06 11:50:00,28.7,28.7,28.48,28.5,438011.0,26.039,26.039,25.8394,25.8576,438011.0
2019-05-06 12:00:00,28.49,28.54,28.48,28.52,262431.0,25.8485,25.8938,25.8394,25.8757,262431.0
2019-05-06 12:10:00,28.52,28.56,28.45,28.5,409341.0,25.8757,25.912,25.8122,25.8576,409341.0
2019-05-06 12:20:00,28.5,28.53,28.43,28.5,300839.0,25.8576,25.8848,25.794,25.8576,300839.0
2019-05-06 12:30:00,28.51,28.59,28.5,28.55,136390.0,25.8666,25.9392,25.8576,25.9029,136390.0
2019-05-06 12:40:00,28.55,28.56,28.51,28.53,237850.0,25.9029,25.912,25.8666,25.8848,237850.0
2019-05-06 12:50:00,28.53,28.56,28.52,28.53,242297.0,25.8848,25.912,25.8757,25.8848,242297.0
2019-05-06 13:00:00,28.53,28.63,28.51,28.58,186184.0,25.8848,25.9755,25.8666,25.9301,186184.0
2019-05-06 13:10:00,28.59,28.66,28.56,28.63,122548.0,25.9392,26.0027,25.912,25.9755,122548.0
2019-05-06 13:20:00,28.64,28.75,28.63,28.72,131137.0,25.9846,26.0844,25.9755,26.0572,131137.0
2019-05-06 13:30:00,28.72,28.72,28.65,28.71,137927.0,26.0572,26.0572,25.9936,26.0481,137927.0
2019-05-06 13:40:00,28.7,28.74,28.68,28.74,93507.0,26.039,26.0753,26.0209,26.0753,93507.0
2019-05-06 13:50:00,28.73,28.74,28.68,28.7,111285.0,26.0662,26.0753,26.0209,26.039,111285.0
2019-05-06 14:00:00,28.69,28.7,28.63,28.64,122959.0,26.0299,26.039,25.9755,25.9846,122959.0
2019-05-06 14:10:00,28.63,28.67,28.58,28.61,205832.0,25.9755,26.0118,25.9301,25.9574,205832.0
2019-05-06 14:20:00,28.61,28.65,28.53,28.54,299761.0,25.9574,25.9936,25.8848,25.8938,299761.0
2019-05-06 14:30:00,28.53,28.62,28.52,28.55,188818.0,25.8848,25.9664,25.8757,25.9029,188818.0
2019-05-06 14:40:00,28.55,28.64,28.52,28.62,177542.0,25.9029,25.9846,25.8757,25.9664,177542.0
2019-05-06 14:50:00,28.62,28.78,28.62,28.78,316743.0,25.9664,26.1116,25.9664,26.1116,316743.0
2019-05-06 15:00:00,28.78,28.8,28.73,28.8,382115.0,26.1116,26.1297,26.0662,26.1297,382115.0
2019-05-06 15:10:00,28.8,28.85,28.77,28.82,218361.0,26.1297,26.1751,26.1025,26.1479,218361.0
2019-05-06 15:20:00,28.82,28.93,28.8,28.81,330951.0,26.1479,26.2477,26.1297,26.1388,330951.0
2019-05-06 15:30:00,28.82,28.9,28.79,28.9,377983.0,26.1479,26.2205,26.1207,26.2205,377983.0
2019-05-06 15:40:00,28.9,28.92,28.73,28.76,710089.0,26.2205,26.2386,26.0662,26.0935,710089.0
2019-05-06 15:50:00,28.75,28.77,28.64,28.7,1259527.0,26.0844,26.1025,25.9846,26.039,1259527.0
2019-05-07 09:30:00,28.3,28.5,28.03,28.23,1271016.0,25.6761,25.8576,25.4311,25.6126,1271016.0
2019-05-07 09:40:00,28.22,28.23,27.75,27.76,1166440.0,25.6035,25.6126,25.1771,25.1862,1166440.0
2019-05-07 09:50:00,27.76,27.9,27.7,27.76,1058511.0,25.1862,25.3132,25.1317,25.1862,1058511.0
2019-05-07 10:00:00,27.76,27.77,27.5,27.65,1319629.0,25.1862,25.1952,24.9503,25.0864,1319629.0
2019-05-07 10:10:00,27.66,27.67,27.55,27.67,648931.0,25.0954,25.1045,24.9956,25.1045,648931.0
2019-05-07 10:20:00,27.66,27.86,27.61,27.86,623162.0,25.0954,25.2769,25.0501,25.2769,623162.0
2019-05-07 10:30:00,27.85,27.96,27.55,27.57,777836.0,25.2678,25.3676,24.9956,25.0138,777836.0
2019-05-07 10:40:00,27.57,27.58,27.46,27.51,1224804.0,25.0138,25.0229,24.914,24.9593,1224804.0
2019-05-07 10:50:00,27.5,27.51,27.28,27.28,1145809.0,24.9503,24.9593,24.7507,24.7507,1145809.0
2019-05-07 11:00:00,27.29,27.37,27.02,27.08,1905140.0,24.7597,24.8323,24.5148,24.5692,1905140.0
2019-05-07 11:10:00,27.08,27.26,27.04,27.23,934017.0,24.5692,24.7325,24.5329,24.7053,934017.0
2019-05-07 11:20:00,27.23,27.25,27.09,27.22,580322.0,24.7053,24.7235,24.5783,24.6962,580322.0
2019-05-07 11:30:00,27.22,27.32,27.18,27.3,461950.0,24.6962,24.787,24.6599,24.7688,461950.0
2019-05-07 11:40:00,27.31,27.39,27.25,27.35,497909.0,24.7779,24.8505,24.7235,24.8142,497909.0
2019-05-07 11:50:00,27.36,27.36,27.25,27.3,386260.0,24.8233,24.8233,24.7235,24.7688,386260.0
2019-05-07 12:00:00,27.3,27.38,27.21,27.35,254372.0,24.7688,24.8414,24.6872,24.8142,254372.0
2019-05-07 12:10:00,27.35,27.47,27.34,27.44,338541.0,24.8142,24.9231,24.8051,24.8958,338541.0
2019-05-07 12:20:00,27.45,27.55,27.39,27.53,296818.0,24.9049,24.9956,24.8505,24.9775,296818.0
2019-05-07 12:30:00,27.54,27.54,27.45,27.5,298982.0,24.9866,24.9866,24.9049,24.9503,298982.0
2019-05-07 12:40:00,27.5,27.52,27.43,27.48,242368.0,24.9503,24.9684,24.8868,24.9321,242368.0
2019-05-07 12:50:00,27.48,27.55,27.4,27.41,208503.0,24.9321,24.9956,24.8595,24.8686,208503.0
2019-05-07 13:00:00,27.4,27.45,27.24,27.28,301632.0,24.8595,24.9049,24.7144,24.7507,301632.0
2019-05-07 13:10:00,27.28,27.31,27.15,27.16,460329.0,24.7507,24.7779,24.6327,24.6418,460329.0
2019-05-07 13:20:00,27.16,27.16,27.04,27.07,466444.0,24.6418,24.6418,24.5329,24.5601,466444.0
2019-05-07 13:30:00,27.07,27.1,27.01,27.04,537275.0,24.5601,24.5874,24.5057,24.5329,537275.0
2019-05-07 13:40:00,27.04,27.12,27.01,27.07,589291.0,24.5329,24.6055,24.5057,24.5601,589291.0
2019-05-07 13:50:00,27.08,27.1,27.01,27.03,317007.0,24.5692,24.5874,24.5057,24.5239,317007.0
2019-05-07 14:00:00,27.03,27.08,26.93,27.01,789933.0,24.5239,24.5692,24.4331,24.5057,789933.0
2019-05-07 14:10:00,27.02,27.05,26.95,26.96,395929.0,24.5148,24.542,24.4513,24.4603,395929.0
2019-05-07 14:20:00,26.96,27.0,26.88,26.89,487822.0,24.4603,24.4966,24.3878,24.3968,487822.0
2019-05-07 14:30:00,26.88,26.93,26.78,26.8,511006.0,24.3878,24.4331,24.297,24.3152,511006.0
2019-05-07 14:40:00,26.8,26.86,26.78,26.83,322316.0,24.3152,24.3696,24.297,24.3424,322316.0
2019-05-07 14:50:00,26.83,27.02,26.82,26.93,325489.0,24.3424,24.5148,24.3333,24.4331,325489.0
2019-05-07 15:00:00,26.93,27.08,26.92,27.08,364621.0,24.4331,24.5692,24.4241,24.5692,364621.0
2019-05-07 15:10:00,27.08,27.18,27.04,27.05,407029.0,24.5692,24.6599,24.5329,24.542,407029.0
2019-05-07 15:20:00,27.05,27.11,26.96,26.96,463307.0,24.542,24.5964,24.4603,24.4603,463307.0
2019-05-07 15:30:00,26.97,26.98,26.83,26.87,781360.0,24.4694,24.4785,24.3424,24.3787,781360.0
2019-05-07 15:40:00,26.87,27.02,26.86,26.97,951114.0,24.3787,24.5148,24.3696,24.4694,951114.0
2019-05-07 15:50:00,26.97,27.14,26.95,27.11,1460604.0,24.4694,24.6237,24.4513,24.5964,1460604.0
2019-05-08 09:30:00,26.96,27.18,26.7,26.88,1560753.0,24.4603,24.6599,24.2244,24.3878,1560753.0
2019-05-08 09:40:00,26.88,27.33,26.87,27.21,1447883.0,24.3878,24.796,24.3787,24.6872,1447883.0
2019-05-08 09:50:00,27.21,27.22,26.98,27.08,1074480.0,24.6872,24.6962,24.4785,24.5692,1074480.0
2019-05-08 10:00:00,27.08,27.17,27.01,27.14,523519.0,24.5692,24.6509,24.5057,24.6237,523519.0
2019-05-08 10:10:00,27.14,27.15,27.0,27.05,389940.0,24.6237,24.6327,24.4966,24.542,389940.0
2019-05-08 10:20:00,27.05,27.17,27.01,27.08,375574.0,24.542,24.6509,24.5057,24.5692,375574.0
2019-05-08 10:30:00,27.08,27.09,26.92,27.02,420892.0,24.5692,24.5783,24.4241,24.5148,420892.0
2019-05-08 10:40:00,27.02,27.24,27.01,27.12,310347.0,24.5148,24.7144,24.5057,24.6055,310347.0
2019-05-08 10:50:00,27.13,27.3,27.12,27.27,585126.0,24.6146,24.7688,24.6055,24.7416,585126.0
2019-05-08 11:00:00,27.28,27.44,27.23,27.26,988790.0,24.7507,24.8958,24.7053,24.7325,988790.0
2019-05-08 11:10:00,27.27,27.39,27.25,27.26,451163.0,24.7416,24.8505,24.7235,24.7325,451163.0
2019-05-08 11:20:00,27.26,27.3,27.16,27.25,590034.0,24.7325,24.7688,24.6418,24.7235,590034.0
2019-05-08 11:30:00,27.26,27.3,27.07,27.1,580048.0,24.7325,24.7688,24.5601,24.5874,580048.0
2019-05-08 11:40:00,27.1,27.17,27.02,27.09,357916.0,24.5874,24.6509,24.5148,24.5783,357916.0
2019-05-08 11:50:00,27.08,27.14,27.0,27.02,244889.0,24.5692,24.6237,24.4966,24.5148,244889.0
2019-05-08 12:00:00,27.02,27.05,26.88,26.96,343587.0,24.5148,24.542,24.3878,24.4603,343587.0
2019-05-08 12:10:00,26.97,26.97,26.88,26.96,189235.0,24.4694,24.4694,24.3878,24.4603,189235.0
2019-05-08 12:20:00,26.96,27.0,26.91,26.94,182038.0,24.4603,24.4966,24.415,24.4422,182038.0
2019-05-08 12:30:00,26.93,27.1,26.91,27.02,234265.0,24.4331,24.5874,24.415,24.5148,234265.0
2019-05-08 12:40:00,27.02,27.1,26.97,27.06,153854.0,24.5148,24.5874,24.4694,24.5511,153854.0
2019-05-08 12:50:00,27.05,27.09,27.02,27.06,137328.0,24.542,24.5783,24.5148,24.5511,137328.0
2019-05-08 13:00:00,27.07,27.09,27.0,27.03,157809.0,24.5601,24.5783,24.4966,24.5239,157809.0
2019-05-08 13:10:00,27.03,27.05,27.01,27.02,131911.0,24.5239,24.542,24.5057,24.5148,131911.0
2019-05-08 13:20:00,27.03,27.09,27.01,27.06,115733.0,24.5239,24.5783,24.5057,24.5511,115733.0
2019-05-08 13:30:00,27.07,27.1,27.02,27.08,157200.0,24.5601,24.5874,24.5148,24.5692,157200.0
2019-05-08 13:40:00,27.08,27.13,27.08,27.09,106260.0,24.5692,24.6146,24.5692,24.5783,106260.0
2019-05-08 13:50:00,27.1,27.14,27.08,27.12,119687.0,24.5874,24.6237,24.5692,24.6055,119687.0
2019-05-08 14:00:00,27.12,27.19,27.11,27.18,113384.0,24.6055,24.669,24.5964,24.6599,113384.0
2019-05-08 14:10:00,27.18,27.19,27.13,27.15,167276.0,24.6599,24.669,24.6146,24.6327,167276.0
2019-05-08 14:20:00,27.15,27.21,27.14,27.16,134233.0,24.6327,24.6872,24.6237,24.6418,134233.0
2019-05-08 14:30:00,27.16,27.23,27.13,27.15,215841.0,24.6418,24.7053,24.6146,24.6327,215841.0
2019-05-08 14:40:00,27.15,27.16,27.12,27.15,214421.0,24.6327,24.6418,24.6055,24.6327,214421.0
2019-05-08 14:50:00,27.14,27.15,27.06,27.09,166048.0,24.6237,24.6327,24.5511,24.5783,166048.0
2019-05-08 15:00:00,27.09,27.14,27.07,27.08,152709.0,24.5783,24.6237,24.5601,24.5692,152709.0
2019-05-08 15:10:00,27.08,27.11,27.04,27.04,208428.0,24.5692,24.5964,24.5329,24.5329,208428.0
2019-05-08 15:20:00,27.04,27.07,27.03,27.06,252819.0,24.5329,24.5601,24.5239,24.5511,252819.0
2019-05-08 15:30:00,27.06,27.09,27.01,27.02,326010.0,24.5511,24.5783,24.5057,24.5148,326010.0
2019-05-08 15:40:00,27.02,27.02,26.94,27.0,650480.0,24.5148,24.5148,24.4422,24.4966,650480.0
2019-05-08 15:50:00,26.99,27.0,26.88,26.89,1055550.0,24.4876,24.4966,24.3878,24.3968,1055550.0
2019-05-09 09:30:00,26.39,26.4,25.81,26.2,2158584.0,23.9432,23.9523,23.417,23.7708,2158584.0
2019-05-09 09:40:00,26.2,26.36,26.06,26.13,1090379.0,23.7708,23.916,23.6438,23.7073,1090379.0
2019-05-09 09:50:00,26.12,26.31,25.94,26.28,1094633.0,23.6982,23.8706,23.5349,23.8434,1094633.0
2019-05-09 10:00:00,26.28,26.34,26.08,26.27,927310.0,23.8434,23.8978,23.6619,23.8343,927310.0
2019-05-09 10:10:00,26.26,26.45,26.24,26.38,573412.0,23.8252,23.9976,23.8071,23.9341,573412.0
2019-05-09 10:20:00,26.38,26.38,26.09,26.29,728874.0,23.9341,23.9341,23.671,23.8525,728874.0
2019-05-09 10:30:00,26.29,26.48,26.21,26.38,945971.0,23.8525,24.0248,23.7799,23.9341,945971.0
2019-05-09 10:40:00,26.39,26.68,26.33,26.64,883436.0,23.9432,24.2063,23.8888,24.17,883436.0
2019-05-09 10:50:00,26.65,26.9,26.41,26.46,1253186.0,24.1791,24.4059,23.9613,24.0067,1253186.0
2019-05-09 11:00:00,26.46,26.6,26.43,26.54,400108.0,24.0067,24.1337,23.9795,24.0793,400108.0
2019-05-09 11:10:00,26.53,26.71,26.53,26.64,532067.0,24.0702,24.2335,24.0702,24.17,532067.0
2019-05-09 11:20:00,26.64,26.7,26.51,26.59,389030.0,24.17,24.2244,24.0521,24.1246,389030.0
2019-05-09 11:30:00,26.59,26.77,26.5,26.72,460369.0,24.1246,24.288,24.043,24.2426,460369.0
2019-05-09 11:40:00,26.73,26.88,26.68,26.88,802996.0,24.2517,24.3878,24.2063,24.3878,802996.0
2019-05-09 11:50:00,26.87,26.93,26.79,26.92,520195.0,24.3787,24.4331,24.3061,24.4241,520195.0
2019-05-09 12:00:00,26.92,26.96,26.78,26.82,490666.0,24.4241,24.4603,24.297,24.3333,490666.0
2019-05-09 12:10:00,26.82,26.86,26.75,26.82,349554.0,24.3333,24.3696,24.2698,24.3333,349554.0
2019-05-09 12:20:00,26.81,27.03,26.81,27.01,515915.0,24.3242,24.5239,24.3242,24.5057,515915.0
2019-05-09 12:30:00,27.01,27.42,27.0,27.36,1195853.0,24.5057,24.8777,24.4966,24.8233,1195853.0
2019-05-09 12:40:00,27.36,27.45,27.15,27.25,768157.0,24.8233,24.9049,24.6327,24.7235,768157.0
2019-05-09 12:50:00,27.25,27.33,27.14,27.17,334065.0,24.7235,24.796,24.6237,24.6509,334065.0
2019-05-09 13:00:00,27.17,27.25,27.07,27.08,344979.0,24.6509,24.7235,24.5601,24.5692,344979.0
2019-05-09 13:10:00,27.09,27.14,27.01,27.04,350346.0,24.5783,24.6237,24.5057,24.5329,350346.0
2019-05-09 13:20:00,27.04,27.06,26.98,27.05,201701.0,24.5329,24.5511,24.4785,24.542,201701.0
2019-05-09 13:30:00,27.05,27.16,27.02,27.16,202165.0,24.542,24.6418,24.5148,24.6418,202165.0
2019-05-09 13:40:00,27.16,27.29,27.08,27.28,356271.0,24.6418,24.7597,24.5692,24.7507,356271.0
2019-05-09 13:50:00,27.28,27.3,27.21,27.28,385483.0,24.7507,24.7688,24.6872,24.7507,385483.0
2019-05-09 14:00:00,27.28,27.33,27.17,27.23,318470.0,24.7507,24.796,24.6509,24.7053,318470.0
2019-05-09 14:10:00,27.24,27.31,27.2,27.29,251807.0,24.7144,24.7779,24.6781,24.7597,251807.0
2019-05-09 14:20:00,27.29,27.44,27.28,27.36,517037.0,24.7597,24.8958,24.7507,24.8233,517037.0
2019-05-09 14:30:00,27.37,27.46,27.36,27.4,464070.0,24.8323,24.914,24.8233,24.8595,464070.0
2019-05-09 14:40:00,27.4,27.5,27.37,27.38,365941.0,24.8595,24.9503,24.8323,24.8414,365941.0
2019-05-09 14:50:00,27.39,27.56,27.39,27.45,853306.0,24.8505,25.0047,24.8505,24.9049,853306.0
2019-05-09 15:00:00,27.45,27.52,27.37,27.44,1020078.0,24.9049,24.9684,24.8323,24.8958,1020078.0
2019-05-09 15:10:00,27.43,27.59,27.43,27.57,631886.0,24.8868,25.0319,24.8868,25.0138,631886.0
2019-05-09 15:20:00,27.57,27.65,27.49,27.65,679812.0,25.0138,25.0864,24.9412,25.0864,679812.0
2019-05-09 15:30:00,27.64,27.77,27.63,27.67,1057139.0,25.0773,25.1952,25.0682,25.1045,1057139.0
2019-05-09 15:40:00,27.67,27.68,27.45,27.47,1477878.0,25.1045,25.1136,24.9049,24.9231,1477878.0
2019-05-09 15:50:00,27.47,27.57,27.44,27.53,2427437.0,24.9231,25.0138,24.8958,24.9775,2427437.0
2019-05-10 09:30:00,30.2,30.47,29.0,29.1,8932148.0,27.3999,27.6449,26.3112,26.4019,8932148.0
2019-05-10 09:40:00,29.11,29.27,28.29,28.55,4522665.0,26.411,26.5562,25.667,25.9029,4522665.0
2019-05-10 09:50:00,28.56,29.12,28.54,29.02,2670819.0,25.912,26.4201,25.8938,26.3293,2670819.0
2019-05-10 10:00:00,29.02,29.28,28.83,28.9,2149418.0,26.3293,26.5652,26.157,26.2205,2149418.0
2019-05-10 10:10:00,28.89,29.23,28.81,28.95,1848379.0,26.2114,26.5199,26.1388,26.2658,1848379.0
2019-05-10 10:20:00,28.95,29.02,28.76,28.8,1178591.0,26.2658,26.3293,26.0935,26.1297,1178591.0
2019-05-10 10:30:00,28.81,29.0,28.67,28.87,998353.0,26.1388,26.3112,26.0118,26.1933,998353.0
2019-05-10 10:40:00,28.87,29.0,28.7,28.87,739415.0,26.1933,26.3112,26.039,26.1933,739415.0
2019-05-10 10:50:00,28.88,29.08,28.73,28.76,875923.0,26.2023,26.3838,26.0662,26.0935,875923.0
2019-05-10 11:00:00,28.77,28.79,28.47,28.5,1033841.0,26.1025,26.1207,25.8303,25.8576,1033841.0
2019-05-10 11:10:00,28.5,28.52,28.2,28.34,1423864.0,25.8576,25.8757,25.5854,25.7124,1423864.0
2019-05-10 11:20:00,28.34,28.45,28.07,28.09,1172676.0,25.7124,25.8122,25.4674,25.4856,1172676.0
2019-05-10 11:30:00,28.08,28.32,27.91,28.2,1467497.0,25.4765,25.6942,25.3223,25.5854,1467497.0
2019-05-10 11:40:00,28.21,28.22,28.02,28.12,663696.0,25.5944,25.6035,25.4221,25.5128,663696.0
2019-05-10 11:50:00,28.11,28.27,28.06,28.14,686485.0,25.5037,25.6489,25.4584,25.5309,686485.0
2019-05-10 12:00:00,28.14,28.24,28.03,28.05,676592.0,25.5309,25.6217,25.4311,25.4493,676592.0
2019-05-10 12:10:00,28.04,28.21,27.99,28.2,584940.0,25.4402,25.5944,25.3948,25.5854,584940.0
2019-05-10 12:20:00,28.2,28.29,28.19,28.24,626039.0,25.5854,25.667,25.5763,25.6217,626039.0
2019-05-10 12:30:00,28.25,28.65,28.22,28.56,1035540.0,25.6307,25.9936,25.6035,25.912,1035540.0
2019-05-10 12:40:00,28.55,28.57,28.29,28.38,837379.0,25.9029,25.9211,25.667,25.7487,837379.0
2019-05-10 12:50:00,28.38,28.5,28.35,28.36,482782.0,25.7487,25.8576,25.7215,25.7305,482782.0
2019-05-10 13:00:00,28.36,28.4,28.25,28.31,374997.0,25.7305,25.7668,25.6307,25.6852,374997.0
2019-05-10 13:10:00,28.31,28.42,28.23,28.29,493725.0,25.6852,25.785,25.6126,25.667,493725.0
2019-05-10 13:20:00,28.28,28.41,28.2,28.24,426718.0,25.658,25.7759,25.5854,25.6217,426718.0
2019-05-10 13:30:00,28.23,28.31,28.15,28.21,287095.0,25.6126,25.6852,25.54,25.5944,287095.0
2019-05-10 13:40:00,28.21,28.28,28.15,28.2,339525.0,25.5944,25.658,25.54,25.5854,339525.0
2019-05-10 13:50:00,28.21,28.36,28.21,28.25,329548.0,25.5944,25.7305,25.5944,25.6307,329548.0
2019-05-10 14:00:00,28.25,28.36,28.17,28.22,306559.0,25.6307,25.7305,25.5582,25.6035,306559.0
2019-05-10 14:10:00,28.22,28.25,28.01,28.11,508166.0,25.6035,25.6307,25.413,25.5037,508166.0
2019-05-10 14:20:00,28.11,28.15,28.0,28.06,404807.0,25.5037,25.54,25.4039,25.4584,404807.0
2019-05-10 14:30:00,28.05,28.29,28.0,28.2,592965.0,25.4493,25.667,25.4039,25.5854,592965.0
2019-05-10 14:40:00,28.2,28.31,28.11,28.17,369798.0,25.5854,25.6852,25.5037,25.5582,369798.0
2019-05-10 14:50:00,28.17,28.24,28.11,28.2,351208.0,25.5582,25.6217,25.5037,25.5854,351208.0
2019-05-10 15:00:00,28.19,28.34,28.18,28.28,1849437.0,25.5763,25.7124,25.5672,25.658,1849437.0
2019-05-10 15:10:00,28.28,28.37,28.25,28.31,579926.0,25.658,25.7396,25.6307,25.6852,579926.0
2019-05-10 15:20:00,28.3,28.39,28.18,28.24,1844286.0,25.6761,25.7578,25.5672,25.6217,1844286.0
2019-05-10 15:30:00,28.23,28.23,28.02,28.13,751243.0,25.6126,25.6126,25.4221,25.5219,751243.0
2019-05-10 15:40:00,28.14,28.17,28.02,28.1,958244.0,25.5309,25.5582,25.4221,25.4946,958244.0
2019-05-10 15:50:00,28.1,28.24,28.09,28.17,3023801.0,25.4946,25.6217,25.4856,25.5582,3023801.0
2019-05-13 09:30:00,26.93,27.66,26.82,27.52,3211178.0,24.4331,25.0954,24.3333,24.9684,3211178.0
2019-05-13 09:40:00,27.54,27.8,27.36,27.77,1267504.0,24.9866,25.2225,24.8233,25.1952,1267504.0
2019-05-13 09:50:00,27.76,27.92,27.48,27.91,949456.0,25.1862,25.3313,24.9321,25.3223,949456.0
2019-05-13 10:00:00,27.9,27.95,27.65,27.7,1072299.0,25.3132,25.3586,25.0864,25.1317,1072299.0
2019-05-13 10:10:00,27.71,27.92,27.69,27.86,498510.0,25.1408,25.3313,25.1227,25.2769,498510.0
2019-05-13 10:20:00,27.87,27.92,27.57,27.64,784523.0,25.286,25.3313,25.0138,25.0773,784523.0
2019-05-13 10:30:00,27.63,27.78,27.55,27.71,516536.0,25.0682,25.2043,24.9956,25.1408,516536.0
2019-05-13 10:40:00,27.7,27.85,27.68,27.77,405212.0,25.1317,25.2678,25.1136,25.1952,405212.0
2019-05-13 10:50:00,27.77,27.9,27.74,27.89,580157.0,25.1952,25.3132,25.168,25.3041,580157.0
2019-05-13 11:00:00,27.89,28.1,27.88,28.03,775340.0,25.3041,25.4946,25.295,25.4311,775340.0
2019-05-13 11:10:00,28.03,28.16,27.98,28.07,512077.0,25.4311,25.5491,25.3858,25.4674,512077.0
2019-05-13 11:20:00,28.07,28.08,27.95,27.97,296046.0,25.4674,25.4765,25.3586,25.3767,296046.0
2019-05-13 11:30:00,27.97,28.09,27.96,28.02,815149.0,25.3767,25.4856,25.3676,25.4221,815149.0
2019-05-13 11:40:00,28.02,28.37,28.02,28.23,1233509.0,25.4221,25.7396,25.4221,25.6126,1233509.0
2019-05-13 11:50:00,28.23,28.45,28.14,28.42,1124343.0,25.6126,25.8122,25.5309,25.785,1124343.0
2019-05-13 12:00:00,28.41,28.41,28.17,28.2,485782.0,25.7759,25.7759,25.5582,25.5854,485782.0
2019-05-13 12:10:00,28.2,28.22,28.07,28.22,525282.0,25.5854,25.6035,25.4674,25.6035,525282.0
2019-05-13 12:20:00,28.22,28.31,28.14,28.27,540865.0,25.6035,25.6852,25.5309,25.6489,540865.0
2019-05-13 12:30:00,28.27,28.34,28.18,28.26,477057.0,25.6489,25.7124,25.5672,25.6398,477057.0
2019-05-13 12:40:00,28.26,28.28,28.18,28.26,377581.0,25.6398,25.658,25.5672,25.6398,377581.0
2019-05-13 12:50:00,28.27,28.31,28.21,28.24,359707.0,25.6489,25.6852,25.5944,25.6217,359707.0
2019-05-13 13:00:00,28.23,28.23,27.96,28.05,622841.0,25.6126,25.6126,25.3676,25.4493,622841.0
2019-05-13 13:10:00,28.06,28.09,27.94,28.02,416605.0,25.4584,25.4856,25.3495,25.4221,416605.0
2019-05-13 13:20:00,28.02,28.04,27.9,27.93,350678.0,25.4221,25.4402,25.3132,25.3404,350678.0
2019-05-13 13:30:00,27.92,28.06,27.91,28.0,405033.0,25.3313,25.4584,25.3223,25.4039,405033.0
2019-05-13 13:40:00,28.0,28.05,27.89,27.92,273715.0,25.4039,25.4493,25.3041,25.3313,273715.0
2019-05-13 13:50:00,27.93,27.98,27.85,27.96,273926.0,25.3404,25.3858,25.2678,25.3676,273926.0
2019-05-13 14:00:00,27.96,28.0,27.92,27.97,290983.0,25.3676,25.4039,25.3313,25.3767,290983.0
2019-05-13 14:10:00,27.97,27.99,27.87,27.89,507838.0,25.3767,25.3948,25.286,25.3041,507838.0
2019-05-13 14:20:00,27.89,28.08,27.86,28.04,639962.0,25.3041,25.4765,25.2769,25.4402,639962.0
2019-05-13 14:30:00,28.04,28.07,27.96,27.99,351630.0,25.4402,25.4674,25.3676,25.3948,351630.0
2019-05-13 14:40:00,27.99,28.08,27.96,28.05,252909.0,25.3948,25.4765,25.3676,25.4493,252909.0
2019-05-13 14:50:00,28.06,28.2,28.06,28.13,318113.0,25.4584,25.5854,25.4584,25.5219,318113.0
2019-05-13 15:00:00,28.14,28.22,28.1,28.11,477925.0,25.5309,25.6035,25.4946,25.5037,477925.0
2019-05-13 15:10:00,28.12,28.19,28.11,28.17,307129.0,25.5128,25.5763,25.5037,25.5582,307129.0
2019-05-13 15:20:00,28.17,28.2,28.12,28.19,383220.0,25.5582,25.5854,25.5128,25.5763,383220.0
2019-05-13 15:30:00,28.19,28.19,28.0,28.07,599123.0,25.5763,25.5763,25.4039,25.4674,599123.0
2019-05-13 15:40:00,28.07,28.13,28.05,28.13,637868.0,25.4674,25.5219,25.4493,25.5219,637868.0
2019-05-13 15:50:00,28.13,28.24,28.08,28.2,1609890.0,25.5219,25.6217,25.4765,25.5854,1609890.0
2019-05-14 09:30:00,28.67,28.93,28.5,28.58,1376589.0,26.0118,26.2477,25.8576,25.9301,1376589.0
2019-05-14 09:40:00,28.58,28.6,28.29,28.38,895748.0,25.9301,25.9483,25.667,25.7487,895748.0
2019-05-14 09:50:00,28.38,28.51,28.26,28.26,578869.0,25.7487,25.8666,25.6398,25.6398,578869.0
2019-05-14 10:00:00,28.27,28.55,28.27,28.51,807732.0,25.6489,25.9029,25.6489,25.8666,807732.0
2019-05-14 10:10:00,28.52,28.71,28.48,28.63,590650.0,25.8757,26.0481,25.8394,25.9755,590650.0
2019-05-14 10:20:00,28.63,28.78,28.63,28.75,472219.0,25.9755,26.1116,25.9755,26.0844,472219.0
2019-05-14 10:30:00,28.75,28.82,28.73,28.76,467753.0,26.0844,26.1479,26.0662,26.0935,467753.0
2019-05-14 10:40:00,28.76,28.84,28.73,28.74,262076.0,26.0935,26.166,26.0662,26.0753,262076.0
2019-05-14 10:50:00,28.74,28.77,28.61,28.77,632432.0,26.0753,26.1025,25.9574,26.1025,632432.0
2019-05-14 11:00:00,28.77,28.84,28.69,28.78,324867.0,26.1025,26.166,26.0299,26.1116,324867.0
2019-05-14 11:10:00,28.79,28.93,28.79,28.9,371148.0,26.1207,26.2477,26.1207,26.2205,371148.0
2019-05-14 11:20:00,28.91,29.05,28.9,28.98,572167.0,26.2295,26.3566,26.2205,26.2931,572167.0
2019-05-14 11:30:00,28.97,29.06,28.94,29.01,252202.0,26.284,26.3656,26.2568,26.3203,252202.0
2019-05-14 11:40:00,29.0,29.07,28.99,29.07,367899.0,26.3112,26.3747,26.3021,26.3747,367899.0
2019-05-14 11:50:00,29.07,29.11,29.02,29.07,399464.0,26.3747,26.411,26.3293,26.3747,399464.0
2019-05-14 12:00:00,29.06,29.3,29.06,29.24,771839.0,26.3656,26.5834,26.3656,26.5289,771839.0
2019-05-14 12:10:00,29.25,29.31,29.1,29.14,566472.0,26.538,26.5925,26.4019,26.4382,566472.0
2019-05-14 12:20:00,29.14,29.33,29.13,29.3,413096.0,26.4382,26.6106,26.4291,26.5834,413096.0
2019-05-14 12:30:00,29.3,29.49,29.3,29.44,670167.0,26.5834,26.7558,26.5834,26.7104,670167.0
2019-05-14 12:40:00,29.44,29.65,29.44,29.64,1221865.0,26.7104,26.9009,26.7104,26.8919,1221865.0
2019-05-14 12:50:00,29.63,29.65,29.45,29.6,1127241.0,26.8828,26.9009,26.7195,26.8556,1127241.0
2019-05-14 13:00:00,29.61,29.66,29.5,29.57,676382.0,26.8646,26.91,26.7648,26.8283,676382.0
2019-05-14 13:10:00,29.57,29.58,29.47,29.51,197635.0,26.8283,26.8374,26.7376,26.7739,197635.0
2019-05-14 13:20:00,29.52,29.64,29.51,29.6,249919.0,26.783,26.8919,26.7739,26.8556,249919.0
2019-05-14 13:30:00,29.61,29.78,29.61,29.74,290097.0,26.8646,27.0189,26.8646,26.9826,290097.0
2019-05-14 13:40:00,29.74,29.78,29.68,29.77,234806.0,26.9826,27.0189,26.9282,27.0098,234806.0
2019-05-14 13:50:00,29.77,29.8,29.74,29.78,237748.0,27.0098,27.037,26.9826,27.0189,237748.0
2019-05-14 14:00:00,29.78,29.79,29.59,29.62,518978.0,27.0189,27.028,26.8465,26.8737,518978.0
2019-05-14 14:10:00,29.62,29.67,29.59,29.62,274438.0,26.8737,26.9191,26.8465,26.8737,274438.0
2019-05-14 14:20:00,29.62,29.67,29.58,29.61,280525.0,26.8737,26.9191,26.8374,26.8646,280525.0
2019-05-14 14:30:00,29.62,29.65,29.52,29.53,212525.0,26.8737,26.9009,26.783,26.7921,212525.0
2019-05-14 14:40:00,29.53,29.6,29.51,29.54,197883.0,26.7921,26.8556,26.7739,26.8011,197883.0
2019-05-14 14:50:00,29.54,29.64,29.49,29.63,237650.0,26.8011,26.8919,26.7558,26.8828,237650.0
2019-05-14 15:00:00,29.62,29.65,29.58,29.64,190550.0,26.8737,26.9009,26.8374,26.8919,190550.0
2019-05-14 15:10:00,29.65,29.68,29.62,29.67,309666.0,26.9009,26.9282,26.8737,26.9191,309666.0
2019-05-14 15:20:00,29.68,29.72,29.66,29.67,259674.0,26.9282,26.9644,26.91,26.9191,259674.0
2019-05-14 15:30:00,29.67,29.67,29.55,29.62,445719.0,26.9191,26.9191,26.8102,26.8737,445719.0
2019-05-14 15:40:00,29.62,29.75,29.56,29.75,659363.0,26.8737,26.9917,26.8193,26.9917,659363.0
2019-05-14 15:50:00,29.75,29.79,29.67,29.69,1421470.0,26.9917,27.028,26.9191,26.9372,1421470.0
2019-05-15 09:30:00,29.62,29.89,29.45,29.82,1327386.0,26.8737,27.1187,26.7195,27.0552,1327386.0
2019-05-15 09:40:00,29.83,29.86,29.55,29.72,681780.0,27.0642,27.0915,26.8102,26.9644,681780.0
2019-05-15 09:50:00,29.72,29.84,29.62,29.76,404624.0,26.9644,27.0733,26.8737,27.0007,404624.0
2019-05-15 10:00:00,29.76,30.08,29.75,30.03,980539.0,27.0007,27.2911,26.9917,27.2457,980539.0
2019-05-15 10:10:00,30.03,30.26,29.97,30.17,1194497.0,27.2457,27.4544,27.1913,27.3727,1194497.0
2019-05-15 10:20:00,30.18,30.43,30.17,30.34,1035045.0,27.3818,27.6086,27.3727,27.527,1035045.0
2019-05-15 10:30:00,30.34,30.43,30.27,30.36,687219.0,27.527,27.6086,27.4634,27.5451,687219.0
2019-05-15 10:40:00,30.37,30.5,30.36,30.49,655159.0,27.5542,27.6721,27.5451,27.663,655159.0
2019-05-15 10:50:00,30.49,30.52,30.32,30.34,879270.0,27.663,27.6903,27.5088,27.527,879270.0
2019-05-15 11:00:00,30.34,30.35,30.26,30.34,945667.0,27.527,27.536,27.4544,27.527,945667.0
2019-05-15 11:10:00,30.34,30.39,30.2,30.25,484883.0,27.527,27.5723,27.3999,27.4453,484883.0
2019-05-15 11:20:00,30.24,30.38,30.22,30.3,549723.0,27.4362,27.5632,27.4181,27.4907,549723.0
2019-05-15 11:30:00,30.3,30.37,30.18,30.23,325694.0,27.4907,27.5542,27.3818,27.4272,325694.0
2019-05-15 11:40:00,30.24,30.3,30.2,30.28,230540.0,27.4362,27.4907,27.3999,27.4725,230540.0
2019-05-15 11:50:00,30.28,30.32,30.24,30.28,193394.0,27.4725,27.5088,27.4362,27.4725,193394.0
2019-05-15 12:00:00,30.28,30.4,30.27,30.36,306836.0,27.4725,27.5814,27.4634,27.5451,306836.0
2019-05-15 12:10:00,30.36,30.37,30.27,30.33,213166.0,27.5451,27.5542,27.4634,27.5179,213166.0
2019-05-15 12:20:00,30.33,30.45,30.33,30.43,229821.0,27.5179,27.6268,27.5179,27.6086,229821.0
2019-05-15 12:30:00,30.43,30.5,30.42,30.47,233181.0,27.6086,27.6721,27.5995,27.6449,233181.0
2019-05-15 12:40:00,30.46,30.54,30.45,30.53,276036.0,27.6358,27.7084,27.6268,27.6993,276036.0
2019-05-15 12:50:00,30.53,30.54,30.39,30.44,291323.0,27.6993,27.7084,27.5723,27.6177,291323.0
2019-05-15 13:00:00,30.43,30.55,30.42,30.48,175384.0,27.6086,27.7175,27.5995,27.654,175384.0
2019-05-15 13:10:00,30.49,30.54,30.48,30.49,148124.0,27.663,27.7084,27.654,27.663,148124.0
2019-05-15 13:20:00,30.5,30.59,30.49,30.59,219464.0,27.6721,27.7538,27.663,27.7538,219464.0
2019-05-15 13:30:00,30.59,30.74,30.59,30.72,738714.0,27.7538,27.8899,27.7538,27.8717,738714.0
2019-05-15 13:40:00,30.71,30.76,30.66,30.75,450708.0,27.8627,27.908,27.8173,27.8989,450708.0
2019-05-15 13:50:00,30.74,30.74,30.61,30.64,398072.0,27.8899,27.8899,27.7719,27.7991,398072.0
2019-05-15 14:00:00,30.63,30.69,30.58,30.64,215780.0,27.7901,27.8445,27.7447,27.7991,215780.0
2019-05-15 14:10:00,30.64,30.66,30.55,30.6,425475.0,27.7991,27.8173,27.7175,27.7629,425475.0
2019-05-15 14:20:00,30.6,30.67,30.58,30.62,265480.0,27.7629,27.8264,27.7447,27.781,265480.0
2019-05-15 14:30:00,30.62,30.69,30.54,30.67,358062.0,27.781,27.8445,27.7084,27.8264,358062.0
2019-05-15 14:40:00,30.67,30.68,30.62,30.66,166791.0,27.8264,27.8354,27.781,27.8173,166791.0
2019-05-15 14:50:00,30.66,30.68,30.57,30.64,377909.0,27.8173,27.8354,27.7356,27.7991,377909.0
2019-05-15 15:00:00,30.64,30.65,30.55,30.57,258334.0,27.7991,27.8082,27.7175,27.7356,258334.0
2019-05-15 15:10:00,30.57,30.59,30.5,30.54,263753.0,27.7356,27.7538,27.6721,27.7084,263753.0
2019-05-15 15:20:00,30.54,30.59,30.51,30.52,226852.0,27.7084,27.7538,27.6812,27.6903,226852.0
2019-05-15 15:30:00,30.51,30.58,30.5,30.54,327013.0,27.6812,27.7447,27.6721,27.7084,327013.0
2019-05-15 15:40:00,30.54,30.55,30.46,30.47,475836.0,27.7084,27.7175,27.6358,27.6449,475836.0
2019-05-15 15:50:00,30.48,30.5,30.41,30.43,1080560.0,27.654,27.6721,27.5905,27.6086,1080560.0
2019-05-16 09:30:00,30.26,30.46,30.05,30.44,1603793.0,27.4544,27.6358,27.2638,27.6177,1603793.0
2019-05-16 09:40:00,30.42,30.57,30.34,30.37,552498.0,27.5995,27.7356,27.527,27.5542,552498.0
2019-05-16 09:50:00,30.37,30.41,30.26,30.38,348245.0,27.5542,27.5905,27.4544,27.5632,348245.0
2019-05-16 10:00:00,30.39,30.39,30.22,30.24,609098.0,27.5723,27.5723,27.4181,27.4362,609098.0
2019-05-16 10:10:00,30.23,30.24,29.87,30.05,950096.0,27.4272,27.4362,27.1005,27.2638,950096.0
2019-05-16 10:20:00,30.05,30.28,30.05,30.27,466574.0,27.2638,27.4725,27.2638,27.4634,466574.0
2019-05-16 10:30:00,30.27,30.4,30.26,30.38,379024.0,27.4634,27.5814,27.4544,27.5632,379024.0
2019-05-16 10:40:00,30.38,30.51,30.37,30.42,369450.0,27.5632,27.6812,27.5542,27.5995,369450.0
2019-05-16 10:50:00,30.41,30.55,30.4,30.55,329189.0,27.5905,27.7175,27.5814,27.7175,329189.0
2019-05-16 11:00:00,30.54,30.59,30.43,30.44,408587.0,27.7084,27.7538,27.6086,27.6177,408587.0
2019-05-16 11:10:00,30.44,30.57,30.44,30.55,322994.0,27.6177,27.7356,27.6177,27.7175,322994.0
2019-05-16 11:20:00,30.55,30.63,30.51,30.57,232362.0,27.7175,27.7901,27.6812,27.7356,232362.0
2019-05-16 11:30:00,30.57,30.7,30.51,30.69,227239.0,27.7356,27.8536,27.6812,27.8445,227239.0
2019-05-16 11:40:00,30.68,30.76,30.64,30.68,299017.0,27.8354,27.908,27.7991,27.8354,299017.0
2019-05-16 11:50:00,30.68,30.81,30.67,30.8,357862.0,27.8354,27.9534,27.8264,27.9443,357862.0
2019-05-16 12:00:00,30.8,30.87,30.75,30.87,249902.0,27.9443,28.0078,27.8989,28.0078,249902.0
2019-05-16 12:10:00,30.86,30.89,30.79,30.86,289997.0,27.9987,28.026,27.9352,27.9987,289997.0
2019-05-16 12:20:00,30.85,30.87,30.79,30.83,113212.0,27.9897,28.0078,27.9352,27.9715,113212.0
2019-05-16 12:30:00,30.82,30.84,30.72,30.75,214305.0,27.9625,27.9806,27.8717,27.8989,214305.0
2019-05-16 12:40:00,30.75,30.77,30.67,30.7,273145.0,27.8989,27.9171,27.8264,27.8536,273145.0
2019-05-16 12:50:00,30.71,30.72,30.59,30.63,273168.0,27.8627,27.8717,27.7538,27.7901,273168.0
2019-05-16 13:00:00,30.63,30.68,30.57,30.67,200745.0,27.7901,27.8354,27.7356,27.8264,200745.0
2019-05-16 13:10:00,30.68,30.74,30.66,30.68,162912.0,27.8354,27.8899,27.8173,27.8354,162912.0
2019-05-16 13:20:00,30.67,30.72,30.62,30.68,131356.0,27.8264,27.8717,27.781,27.8354,131356.0
2019-05-16 13:30:00,30.67,30.72,30.56,30.6,151211.0,27.8264,27.8717,27.7266,27.7629,151211.0
2019-05-16 13:40:00,30.59,30.6,30.5,30.52,161167.0,27.7538,27.7629,27.6721,27.6903,161167.0
2019-05-16 13:50:00,30.53,30.55,30.47,30.53,125002.0,27.6993,27.7175,27.6449,27.6993,125002.0
2019-05-16 14:00:00,30.52,30.57,30.49,30.5,134855.0,27.6903,27.7356,27.663,27.6721,134855.0
2019-05-16 14:10:00,30.5,30.55,30.47,30.55,204804.0,27.6721,27.7175,27.6449,27.7175,204804.0
2019-05-16 14:20:00,30.55,30.59,30.53,30.58,148006.0,27.7175,27.7538,27.6993,27.7447,148006.0
2019-05-16 14:30:00,30.57,30.65,30.56,30.62,172849.0,27.7356,27.8082,27.7266,27.781,172849.0
2019-05-16 14:40:00,30.62,30.64,30.58,30.62,113571.0,27.781,27.7991,27.7447,27.781,113571.0
2019-05-16 14:50:00,30.62,30.63,30.55,30.6,123625.0,27.781,27.7901,27.7175,27.7629,123625.0
2019-05-16 15:00:00,30.61,30.61,30.52,30.54,139935.0,27.7719,27.7719,27.6903,27.7084,139935.0
2019-05-16 15:10:00,30.54,30.57,30.49,30.5,134307.0,27.7084,27.7356,27.663,27.6721,134307.0
2019-05-16 15:20:00,30.51,30.61,30.5,30.6,190172.0,27.6812,27.7719,27.6721,27.7629,190172.0
2019-05-16 15:30:00,30.6,30.64,30.55,30.58,235519.0,27.7629,27.7991,27.7175,27.7447,235519.0
2019-05-16 15:40:00,30.58,30.61,30.49,30.5,370123.0,27.7447,27.7719,27.663,27.6721,370123.0
2019-05-16 15:50:00,30.5,30.51,30.44,30.45,830713.0,27.6721,27.6812,27.6177,27.6268,830713.0
2019-05-17 09:30:00,29.58,29.77,29.44,29.61,1958176.0,26.8374,27.0098,26.7104,26.8646,1958176.0
2019-05-17 09:40:00,29.62,29.69,29.46,29.55,641812.0,26.8737,26.9372,26.7285,26.8102,641812.0
2019-05-17 09:50:00,29.55,29.72,29.39,29.69,437855.0,26.8102,26.9644,26.665,26.9372,437855.0
2019-05-17 10:00:00,29.69,29.78,29.5,29.5,518172.0,26.9372,27.0189,26.7648,26.7648,518172.0
2019-05-17 10:10:00,29.5,29.59,29.41,29.47,557061.0,26.7648,26.8465,26.6832,26.7376,557061.0
2019-05-17 10:20:00,29.47,29.73,29.46,29.69,489241.0,26.7376,26.9735,26.7285,26.9372,489241.0
2019-05-17 10:30:00,29.69,29.82,29.68,29.8,324622.0,26.9372,27.0552,26.9282,27.037,324622.0
2019-05-17 10:40:00,29.8,29.95,29.8,29.93,300613.0,27.037,27.1731,27.037,27.155,300613.0
2019-05-17 10:50:00,29.92,30.02,29.88,29.9,352606.0,27.1459,27.2366,27.1096,27.1278,352606.0
2019-05-17 11:00:00,29.91,29.93,29.77,29.8,290304.0,27.1368,27.155,27.0098,27.037,290304.0
2019-05-17 11:10:00,29.8,29.88,29.78,29.86,291248.0,27.037,27.1096,27.0189,27.0915,291248.0
2019-05-17 11:20:00,29.86,29.89,29.8,29.82,214420.0,27.0915,27.1187,27.037,27.0552,214420.0
2019-05-17 11:30:00,29.82,29.85,29.7,29.76,406549.0,27.0552,27.0824,26.9463,27.0007,406549.0
2019-05-17 11:40:00,29.77,29.77,29.6,29.65,448822.0,27.0098,27.0098,26.8556,26.9009,448822.0
2019-05-17 11:50:00,29.65,29.68,29.58,29.65,272913.0,26.9009,26.9282,26.8374,26.9009,272913.0
2019-05-17 12:00:00,29.65,29.72,29.54,29.56,263140.0,26.9009,26.9644,26.8011,26.8193,263140.0
2019-05-17 12:10:00,29.56,29.68,29.54,29.66,255514.0,26.8193,26.9282,26.8011,26.91,255514.0
2019-05-17 12:20:00,29.66,29.71,29.57,29.59,368920.0,26.91,26.9554,26.8283,26.8465,368920.0
2019-05-17 12:30:00,29.59,29.65,29.57,29.64,145709.0,26.8465,26.9009,26.8283,26.8919,145709.0
2019-05-17 12:40:00,29.65,29.74,29.63,29.72,189434.0,26.9009,26.9826,26.8828,26.9644,189434.0
2019-05-17 12:50:00,29.71,29.76,29.68,29.75,125337.0,26.9554,27.0007,26.9282,26.9917,125337.0
2019-05-17 13:00:00,29.75,29.78,29.69,29.73,164137.0,26.9917,27.0189,26.9372,26.9735,164137.0
2019-05-17 13:10:00,29.73,29.76,29.68,29.7,156078.0,26.9735,27.0007,26.9282,26.9463,156078.0
2019-05-17 13:20:00,29.7,29.71,29.59,29.6,125562.0,26.9463,26.9554,26.8465,26.8556,125562.0
2019-05-17 13:30:00,29.6,29.65,29.58,29.61,127392.0,26.8556,26.9009,26.8374,26.8646,127392.0
2019-05-17 13:40:00,29.62,29.73,29.59,29.71,201662.0,26.8737,26.9735,26.8465,26.9554,201662.0
2019-05-17 13:50:00,29.71,29.72,29.64,29.68,97045.0,26.9554,26.9644,26.8919,26.9282,97045.0
2019-05-17 14:00:00,29.69,29.71,29.62,29.62,149490.0,26.9372,26.9554,26.8737,26.8737,149490.0
2019-05-17 14:10:00,29.63,29.67,29.59,29.67,296775.0,26.8828,26.9191,26.8465,26.9191,296775.0
2019-05-17 14:20:00,29.66,29.68,29.59,29.6,227566.0,26.91,26.9282,26.8465,26.8556,227566.0
2019-05-17 14:30:00,29.61,29.67,29.6,29.65,110058.0,26.8646,26.9191,26.8556,26.9009,110058.0
2019-05-17 14:40:00,29.64,29.68,29.64,29.67,131136.0,26.8919,26.9282,26.8919,26.9191,131136.0
2019-05-17 14:50:00,29.67,29.75,29.66,29.75,161979.0,26.9191,26.9917,26.91,26.9917,161979.0
2019-05-17 15:00:00,29.74,29.75,29.59,29.6,396608.0,26.9826,26.9917,26.8465,26.8556,396608.0
2019-05-17 15:10:00,29.59,29.63,29.41,29.42,541256.0,26.8465,26.8828,26.6832,26.6923,541256.0
2019-05-17 15:20:00,29.41,29.5,29.41,29.48,328273.0,26.6832,26.7648,26.6832,26.7467,328273.0
2019-05-17 15:30:00,29.47,29.49,29.35,29.36,502254.0,26.7376,26.7558,26.6287,26.6378,502254.0
2019-05-17 15:40:00,29.37,29.41,29.15,29.21,1195665.0,26.6469,26.6832,26.4473,26.5017,1195665.0
2019-05-17 15:50:00,29.21,29.36,29.17,29.31,1349224.0,26.5017,26.6378,26.4654,26.5925,1349224.0
2019-05-20 09:30:00,28.73,28.97,28.33,28.36,2015583.0,26.0662,26.284,25.7033,25.7305,2015583.0
2019-05-20 09:40:00,28.35,28.43,28.28,28.28,923223.0,25.7215,25.794,25.658,25.658,923223.0
2019-05-20 09:50:00,28.28,28.33,28.08,28.32,1167332.0,25.658,25.7033,25.4765,25.6942,1167332.0
2019-05-20 10:00:00,28.32,28.39,28.18,28.33,504545.0,25.6942,25.7578,25.5672,25.7033,504545.0
2019-05-20 10:10:00,28.32,28.54,28.23,28.46,353601.0,25.6942,25.8938,25.6126,25.8213,353601.0
2019-05-20 10:20:00,28.46,28.65,28.45,28.55,425522.0,25.8213,25.9936,25.8122,25.9029,425522.0
2019-05-20 10:30:00,28.55,28.69,28.5,28.67,406727.0,25.9029,26.0299,25.8576,26.0118,406727.0
2019-05-20 10:40:00,28.68,28.71,28.6,28.62,228400.0,26.0209,26.0481,25.9483,25.9664,228400.0
2019-05-20 10:50:00,28.62,28.79,28.61,28.76,330152.0,25.9664,26.1207,25.9574,26.0935,330152.0
2019-05-20 11:00:00,28.77,28.79,28.49,28.52,311045.0,26.1025,26.1207,25.8485,25.8757,311045.0
2019-05-20 11:10:00,28.52,28.55,28.38,28.39,315158.0,25.8757,25.9029,25.7487,25.7578,315158.0
2019-05-20 11:20:00,28.38,28.45,28.34,28.37,269442.0,25.7487,25.8122,25.7124,25.7396,269442.0
2019-05-20 11:30:00,28.37,28.44,28.28,28.33,288861.0,25.7396,25.8031,25.658,25.7033,288861.0
2019-05-20 11:40:00,28.34,28.37,28.3,28.31,194298.0,25.7124,25.7396,25.6761,25.6852,194298.0
2019-05-20 11:50:00,28.32,28.38,28.26,28.3,169117.0,25.6942,25.7487,25.6398,25.6761,169117.0
2019-05-20 12:00:00,28.29,28.45,28.28,28.44,213500.0,25.667,25.8122,25.658,25.8031,213500.0
2019-05-20 12:10:00,28.44,28.5,28.4,28.45,325420.0,25.8031,25.8576,25.7668,25.8122,325420.0
2019-05-20 12:20:00,28.45,28.52,28.42,28.43,119097.0,25.8122,25.8757,25.785,25.794,119097.0
2019-05-20 12:30:00,28.43,28.55,28.39,28.53,188704.0,25.794,25.9029,25.7578,25.8848,188704.0
2019-05-20 12:40:00,28.52,28.52,28.42,28.43,160123.0,25.8757,25.8757,25.785,25.794,160123.0
2019-05-20 12:50:00,28.44,28.45,28.34,28.34,164385.0,25.8031,25.8122,25.7124,25.7124,164385.0
2019-05-20 13:00:00,28.35,28.37,28.28,28.3,259161.0,25.7215,25.7396,25.658,25.6761,259161.0
2019-05-20 13:10:00,28.31,28.38,28.3,28.37,142223.0,25.6852,25.7487,25.6761,25.7396,142223.0
2019-05-20 13:20:00,28.37,28.42,28.34,28.41,217206.0,25.7396,25.785,25.7124,25.7759,217206.0
2019-05-20 13:30:00,28.4,28.42,28.34,28.34,157277.0,25.7668,25.785,25.7124,25.7124,157277.0
2019-05-20 13:40:00,28.35,28.36,28.27,28.3,186072.0,25.7215,25.7305,25.6489,25.6761,186072.0
2019-05-20 13:50:00,28.31,28.32,28.23,28.28,226079.0,25.6852,25.6942,25.6126,25.658,226079.0
2019-05-20 14:00:00,28.29,28.3,28.25,28.26,108235.0,25.667,25.6761,25.6307,25.6398,108235.0
2019-05-20 14:10:00,28.26,28.32,28.25,28.29,137083.0,25.6398,25.6942,25.6307,25.667,137083.0
2019-05-20 14:20:00,28.29,28.42,28.27,28.42,148910.0,25.667,25.785,25.6489,25.785,148910.0
2019-05-20 14:30:00,28.42,28.45,28.33,28.34,162249.0,25.785,25.8122,25.7033,25.7124,162249.0
2019-05-20 14:40:00,28.34,28.38,28.29,28.31,114938.0,25.7124,25.7487,25.667,25.6852,114938.0
2019-05-20 14:50:00,28.32,28.35,28.31,28.34,117159.0,25.6942,25.7215,25.6852,25.7124,117159.0
2019-05-20 15:00:00,28.34,28.36,28.25,28.26,180344.0,25.7124,25.7305,25.6307,25.6398,180344.0
2019-05-20 15:10:00,28.26,28.35,28.23,28.35,234730.0,25.6398,25.7215,25.6126,25.7215,234730.0
2019-05-20 15:20:00,28.34,28.37,28.32,28.36,244446.0,25.7124,25.7396,25.6942,25.7305,244446.0
2019-05-20 15:30:00,28.35,28.41,28.33,28.38,404581.0,25.7215,25.7759,25.7033,25.7487,404581.0
2019-05-20 15:40:00,28.39,28.39,28.32,28.35,248031.0,25.7578,25.7578,25.6942,25.7215,248031.0
2019-05-20 15:50:00,28.35,28.44,28.33,28.35,805185.0,25.7215,25.8031,25.7033,25.7215,805185.0
2019-05-21 09:30:00,28.67,28.94,28.49,28.82,1069787.0,26.0118,26.2568,25.8485,26.1479,1069787.0
2019-05-21 09:40:00,28.81,28.84,28.68,28.79,394624.0,26.1388,26.166,26.0209,26.1207,394624.0
2019-05-21 09:50:00,28.79,28.8,28.68,28.78,353781.0,26.1207,26.1297,26.0209,26.1116,353781.0
2019-05-21 10:00:00,28.78,28.99,28.77,28.87,413958.0,26.1116,26.3021,26.1025,26.1933,413958.0
2019-05-21 10:10:00,28.87,28.93,28.77,28.92,217721.0,26.1933,26.2477,26.1025,26.2386,217721.0
2019-05-21 10:20:00,28.92,28.96,28.78,28.83,318170.0,26.2386,26.2749,26.1116,26.157,318170.0
2019-05-21 10:30:00,28.84,28.91,28.75,28.89,202320.0,26.166,26.2295,26.0844,26.2114,202320.0
2019-05-21 10:40:00,28.89,29.03,28.88,28.99,224634.0,26.2114,26.3384,26.2023,26.3021,224634.0
2019-05-21 10:50:00,28.99,29.07,28.97,29.0,215200.0,26.3021,26.3747,26.284,26.3112,215200.0
2019-05-21 11:00:00,29.0,29.04,28.93,28.99,107890.0,26.3112,26.3475,26.2477,26.3021,107890.0
2019-05-21 11:10:00,28.99,29.02,28.93,28.96,146682.0,26.3021,26.3293,26.2477,26.2749,146682.0
2019-05-21 11:20:00,28.96,28.98,28.9,28.93,118261.0,26.2749,26.2931,26.2205,26.2477,118261.0
2019-05-21 11:30:00,28.93,28.96,28.9,28.92,172177.0,26.2477,26.2749,26.2205,26.2386,172177.0
2019-05-21 11:40:00,28.92,28.95,28.86,28.91,245707.0,26.2386,26.2658,26.1842,26.2295,245707.0
2019-05-21 11:50:00,28.91,28.93,28.87,28.93,259786.0,26.2295,26.2477,26.1933,26.2477,259786.0
2019-05-21 12:00:00,28.93,29.06,28.93,29.04,190981.0,26.2477,26.3656,26.2477,26.3475,190981.0
2019-05-21 12:10:00,29.03,29.16,29.03,29.16,190695.0,26.3384,26.4564,26.3384,26.4564,190695.0
2019-05-21 12:20:00,29.16,29.19,29.13,29.17,179509.0,26.4564,26.4836,26.4291,26.4654,179509.0
2019-05-21 12:30:00,29.17,29.2,29.16,29.18,160437.0,26.4654,26.4927,26.4564,26.4745,160437.0
2019-05-21 12:40:00,29.18,29.28,29.17,29.2,352183.0,26.4745,26.5652,26.4654,26.4927,352183.0
2019-05-21 12:50:00,29.19,29.24,29.19,29.22,89127.0,26.4836,26.5289,26.4836,26.5108,89127.0
2019-05-21 13:00:00,29.22,29.27,29.22,29.26,188059.0,26.5108,26.5562,26.5108,26.5471,188059.0
2019-05-21 13:10:00,29.26,29.26,29.15,29.18,117856.0,26.5471,26.5471,26.4473,26.4745,117856.0
2019-05-21 13:20:00,29.17,29.2,29.11,29.12,126875.0,26.4654,26.4927,26.411,26.4201,126875.0
2019-05-21 13:30:00,29.12,29.16,29.1,29.11,94938.0,26.4201,26.4564,26.4019,26.411,94938.0
2019-05-21 13:40:00,29.11,29.2,29.07,29.17,206021.0,26.411,26.4927,26.3747,26.4654,206021.0
2019-05-21 13:50:00,29.18,29.25,29.17,29.2,115942.0,26.4745,26.538,26.4654,26.4927,115942.0
2019-05-21 14:00:00,29.19,29.23,29.17,29.18,105836.0,26.4836,26.5199,26.4654,26.4745,105836.0
2019-05-21 14:10:00,29.18,29.21,29.16,29.19,83695.0,26.4745,26.5017,26.4564,26.4836,83695.0
2019-05-21 14:20:00,29.2,29.21,29.14,29.17,95464.0,26.4927,26.5017,26.4382,26.4654,95464.0
2019-05-21 14:30:00,29.18,29.19,29.12,29.16,78599.0,26.4745,26.4836,26.4201,26.4564,78599.0
2019-05-21 14:40:00,29.16,29.22,29.13,29.19,93180.0,26.4564,26.5108,26.4291,26.4836,93180.0
2019-05-21 14:50:00,29.18,29.19,29.09,29.1,102715.0,26.4745,26.4836,26.3929,26.4019,102715.0
2019-05-21 15:00:00,29.1,29.11,29.05,29.06,100114.0,26.4019,26.411,26.3566,26.3656,100114.0
2019-05-21 15:10:00,29.06,29.07,29.01,29.04,137961.0,26.3656,26.3747,26.3203,26.3475,137961.0
2019-05-21 15:20:00,29.05,29.08,29.03,29.07,102752.0,26.3566,26.3838,26.3384,26.3747,102752.0
2019-05-21 15:30:00,29.06,29.09,29.03,29.05,196783.0,26.3656,26.3929,26.3384,26.3566,196783.0
2019-05-21 15:40:00,29.05,29.06,29.01,29.04,202061.0,26.3566,26.3656,26.3203,26.3475,202061.0
2019-05-21 15:50:00,29.03,29.07,28.99,29.06,605016.0,26.3384,26.3747,26.3021,26.3656,605016.0
2019-05-22 09:30:00,28.76,29.04,28.76,29.01,695837.0,26.0935,26.3475,26.0935,26.3203,695837.0
2019-05-22 09:40:00,29.0,29.03,28.92,28.92,273301.0,26.3112,26.3384,26.2386,26.2386,273301.0
2019-05-22 09:50:00,28.91,28.91,28.72,28.88,309799.0,26.2295,26.2295,26.0572,26.2023,309799.0
2019-05-22 10:00:00,28.88,28.89,28.76,28.77,127736.0,26.2023,26.2114,26.0935,26.1025,127736.0
2019-05-22 10:10:00,28.77,28.81,28.66,28.76,356306.0,26.1025,26.1388,26.0027,26.0935,356306.0
2019-05-22 10:20:00,28.75,28.9,28.7,28.83,223984.0,26.0844,26.2205,26.039,26.157,223984.0
2019-05-22 10:30:00,28.83,28.87,28.65,28.7,122532.0,26.157,26.1933,25.9936,26.039,122532.0
2019-05-22 10:40:00,28.69,28.79,28.64,28.77,159742.0,26.0299,26.1207,25.9846,26.1025,159742.0
2019-05-22 10:50:00,28.77,28.81,28.57,28.62,186445.0,26.1025,26.1388,25.9211,25.9664,186445.0
2019-05-22 11:00:00,28.62,28.62,28.42,28.46,448984.0,25.9664,25.9664,25.785,25.8213,448984.0
2019-05-22 11:10:00,28.47,28.53,28.43,28.51,369364.0,25.8303,25.8848,25.794,25.8666,369364.0
2019-05-22 11:20:00,28.51,28.52,28.44,28.5,296239.0,25.8666,25.8757,25.8031,25.8576,296239.0
2019-05-22 11:30:00,28.49,28.54,28.46,28.46,387137.0,25.8485,25.8938,25.8213,25.8213,387137.0
2019-05-22 11:40:00,28.46,28.51,28.42,28.51,138548.0,25.8213,25.8666,25.785,25.8666,138548.0
2019-05-22 11:50:00,28.51,28.51,28.43,28.5,201297.0,25.8666,25.8666,25.794,25.8576,201297.0
2019-05-22 12:00:00,28.5,28.51,28.44,28.49,138517.0,25.8576,25.8666,25.8031,25.8485,138517.0
2019-05-22 12:10:00,28.49,28.51,28.43,28.49,112879.0,25.8485,25.8666,25.794,25.8485,112879.0
2019-05-22 12:20:00,28.48,28.52,28.47,28.51,158616.0,25.8394,25.8757,25.8303,25.8666,158616.0
2019-05-22 12:30:00,28.51,28.51,28.36,28.41,245106.0,25.8666,25.8666,25.7305,25.7759,245106.0
2019-05-22 12:40:00,28.4,28.45,28.37,28.44,169146.0,25.7668,25.8122,25.7396,25.8031,169146.0
2019-05-22 12:50:00,28.44,28.56,28.43,28.54,173668.0,25.8031,25.912,25.794,25.8938,173668.0
2019-05-22 13:00:00,28.53,28.58,28.5,28.54,183726.0,25.8848,25.9301,25.8576,25.8938,183726.0
2019-05-22 13:10:00,28.53,28.6,28.5,28.6,188969.0,25.8848,25.9483,25.8576,25.9483,188969.0
2019-05-22 13:20:00,28.59,28.62,28.53,28.54,133298.0,25.9392,25.9664,25.8848,25.8938,133298.0
2019-05-22 13:30:00,28.54,28.58,28.51,28.58,160987.0,25.8938,25.9301,25.8666,25.9301,160987.0
2019-05-22 13:40:00,28.59,28.66,28.58,28.66,172726.0,25.9392,26.0027,25.9301,26.0027,172726.0
2019-05-22 13:50:00,28.66,28.69,28.58,28.59,242047.0,26.0027,26.0299,25.9301,25.9392,242047.0
2019-05-22 14:00:00,28.59,28.61,28.5,28.53,190840.0,25.9392,25.9574,25.8576,25.8848,190840.0
2019-05-22 14:10:00,28.53,28.53,28.44,28.47,176682.0,25.8848,25.8848,25.8031,25.8303,176682.0
2019-05-22 14:20:00,28.48,28.51,28.43,28.48,173353.0,25.8394,25.8666,25.794,25.8394,173353.0
2019-05-22 14:30:00,28.48,28.52,28.47,28.51,115666.0,25.8394,25.8757,25.8303,25.8666,115666.0
2019-05-22 14:40:00,28.51,28.51,28.43,28.43,108145.0,25.8666,25.8666,25.794,25.794,108145.0
2019-05-22 14:50:00,28.44,28.46,28.32,28.35,324550.0,25.8031,25.8213,25.6942,25.7215,324550.0
2019-05-22 15:00:00,28.35,28.35,28.28,28.29,209149.0,25.7215,25.7215,25.658,25.667,209149.0
2019-05-22 15:10:00,28.29,28.31,28.26,28.3,163186.0,25.667,25.6852,25.6398,25.6761,163186.0
2019-05-22 15:20:00,28.29,28.36,28.28,28.32,200437.0,25.667,25.7305,25.658,25.6942,200437.0
2019-05-22 15:30:00,28.32,28.33,28.24,28.27,431589.0,25.6942,25.7033,25.6217,25.6489,431589.0
2019-05-22 15:40:00,28.27,28.29,28.24,28.26,344122.0,25.6489,25.667,25.6217,25.6398,344122.0
2019-05-22 15:50:00,28.26,28.26,28.19,28.21,947901.0,25.6398,25.6398,25.5763,25.5944,947901.0
2019-05-23 09:30:00,27.6,27.6,27.3,27.42,1520135.0,25.041,25.041,24.7688,24.8777,1520135.0
2019-05-23 09:40:00,27.41,27.5,27.05,27.15,1200110.0,24.8686,24.9503,24.542,24.6327,1200110.0
2019-05-23 09:50:00,27.14,27.24,27.06,27.2,1014745.0,24.6237,24.7144,24.5511,24.6781,1014745.0
2019-05-23 10:00:00,27.2,27.4,27.16,27.26,752044.0,24.6781,24.8595,24.6418,24.7325,752044.0
2019-05-23 10:10:00,27.26,27.46,27.22,27.4,554343.0,24.7325,24.914,24.6962,24.8595,554343.0
2019-05-23 10:20:00,27.4,27.52,27.37,27.47,567548.0,24.8595,24.9684,24.8323,24.9231,567548.0
2019-05-23 10:30:00,27.47,27.6,27.47,27.55,576599.0,24.9231,25.041,24.9231,24.9956,576599.0
2019-05-23 10:40:00,27.55,27.63,27.47,27.47,564054.0,24.9956,25.0682,24.9231,24.9231,564054.0
2019-05-23 10:50:00,27.48,27.53,27.32,27.33,506055.0,24.9321,24.9775,24.787,24.796,506055.0
2019-05-23 11:00:00,27.33,27.39,27.28,27.37,495759.0,24.796,24.8505,24.7507,24.8323,495759.0
2019-05-23 11:10:00,27.37,27.4,27.33,27.38,402800.0,24.8323,24.8595,24.796,24.8414,402800.0
2019-05-23 11:20:00,27.38,27.38,27.22,27.25,548107.0,24.8414,24.8414,24.6962,24.7235,548107.0
2019-05-23 11:30:00,27.25,27.31,27.23,27.27,253432.0,24.7235,24.7779,24.7053,24.7416,253432.0
2019-05-23 11:40:00,27.27,27.27,27.1,27.16,404960.0,24.7416,24.7416,24.5874,24.6418,404960.0
2019-05-23 11:50:00,27.16,27.24,27.1,27.11,227286.0,24.6418,24.7144,24.5874,24.5964,227286.0
2019-05-23 12:00:00,27.11,27.12,26.93,26.97,1667177.0,24.5964,24.6055,24.4331,24.4694,1667177.0
2019-05-23 12:10:00,26.96,26.97,26.86,26.88,412755.0,24.4603,24.4694,24.3696,24.3878,412755.0
2019-05-23 12:20:00,26.89,26.9,26.77,26.89,633968.0,24.3968,24.4059,24.288,24.3968,633968.0
2019-05-23 12:30:00,26.89,26.94,26.86,26.92,343915.0,24.3968,24.4422,24.3696,24.4241,343915.0
2019-05-23 12:40:00,26.92,27.07,26.89,27.05,821311.0,24.4241,24.5601,24.3968,24.542,821311.0
2019-05-23 12:50:00,27.04,27.04,26.87,26.88,274793.0,24.5329,24.5329,24.3787,24.3878,274793.0
2019-05-23 13:00:00,26.88,27.0,26.86,26.98,388380.0,24.3878,24.4966,24.3696,24.4785,388380.0
2019-05-23 13:10:00,26.97,27.0,26.78,26.9,468431.0,24.4694,24.4966,24.297,24.4059,468431.0
2019-05-23 13:20:00,26.91,26.91,26.81,26.86,468805.0,24.415,24.415,24.3242,24.3696,468805.0
2019-05-23 13:30:00,26.85,26.9,26.79,26.88,255109.0,24.3605,24.4059,24.3061,24.3878,255109.0
2019-05-23 13:40:00,26.88,26.89,26.71,26.72,619758.0,24.3878,24.3968,24.2335,24.2426,619758.0
2019-05-23 13:50:00,26.73,26.74,26.51,26.56,1022967.0,24.2517,24.2607,24.0521,24.0974,1022967.0
2019-05-23 14:00:00,26.55,26.57,26.34,26.38,750605.0,24.0884,24.1065,23.8978,23.9341,750605.0
2019-05-23 14:10:00,26.38,26.42,26.31,26.37,787484.0,23.9341,23.9704,23.8706,23.925,787484.0
2019-05-23 14:20:00,26.37,26.45,26.3,26.31,770478.0,23.925,23.9976,23.8615,23.8706,770478.0
2019-05-23 14:30:00,26.3,26.45,26.24,26.38,607545.0,23.8615,23.9976,23.8071,23.9341,607545.0
2019-05-23 14:40:00,26.38,26.42,26.35,26.42,227119.0,23.9341,23.9704,23.9069,23.9704,227119.0
2019-05-23 14:50:00,26.42,26.52,26.39,26.51,446614.0,23.9704,24.0611,23.9432,24.0521,446614.0
2019-05-23 15:00:00,26.51,26.56,26.43,26.51,454179.0,24.0521,24.0974,23.9795,24.0521,454179.0
2019-05-23 15:10:00,26.51,26.61,26.46,26.59,696708.0,24.0521,24.1428,24.0067,24.1246,696708.0
2019-05-23 15:20:00,26.59,26.72,26.58,26.67,557402.0,24.1246,24.2426,24.1156,24.1972,557402.0
2019-05-23 15:30:00,26.66,26.73,26.61,26.68,391272.0,24.1882,24.2517,24.1428,24.2063,391272.0
2019-05-23 15:40:00,26.69,26.71,26.64,26.67,664238.0,24.2154,24.2335,24.17,24.1972,664238.0
2019-05-23 15:50:00,26.67,26.73,26.64,26.68,1022291.0,24.1972,24.2517,24.17,24.2063,1022291.0
2019-05-24 09:30:00,27.08,27.22,26.7,26.74,1510505.0,24.5692,24.6962,24.2244,24.2607,1510505.0
2019-05-24 09:40:00,26.73,26.84,26.62,26.67,697257.0,24.2517,24.3515,24.1519,24.1972,697257.0
2019-05-24 09:50:00,26.67,26.76,26.59,26.69,896574.0,24.1972,24.2789,24.1246,24.2154,896574.0
2019-05-24 10:00:00,26.7,26.71,26.47,26.53,823330.0,24.2244,24.2335,24.0158,24.0702,823330.0
2019-05-24 10:10:00,26.53,26.62,26.49,26.57,458816.0,24.0702,24.1519,24.0339,24.1065,458816.0
2019-05-24 10:20:00,26.57,26.57,26.34,26.34,447316.0,24.1065,24.1065,23.8978,23.8978,447316.0
2019-05-24 10:30:00,26.35,26.41,26.19,26.4,606452.0,23.9069,23.9613,23.7617,23.9523,606452.0
2019-05-24 10:40:00,26.39,26.42,26.26,26.28,388820.0,23.9432,23.9704,23.8252,23.8434,388820.0
2019-05-24 10:50:00,26.28,26.31,26.17,26.25,537145.0,23.8434,23.8706,23.7436,23.8162,537145.0
2019-05-24 11:00:00,26.25,26.35,26.2,26.21,708583.0,23.8162,23.9069,23.7708,23.7799,708583.0
2019-05-24 11:10:00,26.22,26.38,26.22,26.31,312287.0,23.789,23.9341,23.789,23.8706,312287.0
2019-05-24 11:20:00,26.32,26.4,26.29,26.36,424184.0,23.8797,23.9523,23.8525,23.916,424184.0
2019-05-24 11:30:00,26.36,26.43,26.34,26.35,558202.0,23.916,23.9795,23.8978,23.9069,558202.0
2019-05-24 11:40:00,26.35,26.39,26.33,26.38,495297.0,23.9069,23.9432,23.8888,23.9341,495297.0
2019-05-24 11:50:00,26.38,26.43,26.34,26.39,207345.0,23.9341,23.9795,23.8978,23.9432,207345.0
2019-05-24 12:00:00,26.38,26.39,26.32,26.33,311146.0,23.9341,23.9432,23.8797,23.8888,311146.0
2019-05-24 12:10:00,26.33,26.33,26.19,26.26,423822.0,23.8888,23.8888,23.7617,23.8252,423822.0
2019-05-24 12:20:00,26.27,26.29,26.23,26.25,269733.0,23.8343,23.8525,23.798,23.8162,269733.0
2019-05-24 12:30:00,26.26,26.39,26.24,26.38,296377.0,23.8252,23.9432,23.8071,23.9341,296377.0
2019-05-24 12:40:00,26.38,26.39,26.32,26.34,301134.0,23.9341,23.9432,23.8797,23.8978,301134.0
2019-05-24 12:50:00,26.34,26.34,26.23,26.31,203943.0,23.8978,23.8978,23.798,23.8706,203943.0
2019-05-24 13:00:00,26.32,26.34,26.29,26.3,128049.0,23.8797,23.8978,23.8525,23.8615,128049.0
2019-05-24 13:10:00,26.31,26.31,26.25,26.27,175080.0,23.8706,23.8706,23.8162,23.8343,175080.0
2019-05-24 13:20:00,26.27,26.28,26.22,26.23,126058.0,23.8343,23.8434,23.789,23.798,126058.0
2019-05-24 13:30:00,26.23,26.26,26.21,26.24,235419.0,23.798,23.8252,23.7799,23.8071,235419.0
2019-05-24 13:40:00,26.23,26.35,26.22,26.31,176483.0,23.798,23.9069,23.789,23.8706,176483.0
2019-05-24 13:50:00,26.3,26.33,26.26,26.29,162249.0,23.8615,23.8888,23.8252,23.8525,162249.0
2019-05-24 14:00:00,26.29,26.31,26.24,26.27,117953.0,23.8525,23.8706,23.8071,23.8343,117953.0
2019-05-24 14:10:00,26.27,26.32,26.25,26.28,135689.0,23.8343,23.8797,23.8162,23.8434,135689.0
2019-05-24 14:20:00,26.28,26.34,26.27,26.29,403546.0,23.8434,23.8978,23.8343,23.8525,403546.0
2019-05-24 14:30:00,26.3,26.35,26.28,26.31,217441.0,23.8615,23.9069,23.8434,23.8706,217441.0
2019-05-24 14:40:00,26.31,26.37,26.31,26.33,157787.0,23.8706,23.925,23.8706,23.8888,157787.0
2019-05-24 14:50:00,26.33,26.34,26.3,26.31,199592.0,23.8888,23.8978,23.8615,23.8706,199592.0
2019-05-24 15:00:00,26.3,26.33,26.3,26.32,174029.0,23.8615,23.8888,23.8615,23.8797,174029.0
2019-05-24 15:10:00,26.32,26.32,26.24,26.25,163057.0,23.8797,23.8797,23.8071,23.8162,163057.0
2019-05-24 15:20:00,26.25,26.31,26.23,26.31,189287.0,23.8162,23.8706,23.798,23.8706,189287.0
2019-05-24 15:30:00,26.3,26.32,26.28,26.29,191562.0,23.8615,23.8797,23.8434,23.8525,191562.0
2019-05-24 15:40:00,26.29,26.32,26.26,26.32,242263.0,23.8525,23.8797,23.8252,23.8797,242263.0
2019-05-24 15:50:00,26.32,26.35,26.27,26.32,1329010.0,23.8797,23.9069,23.8343,23.8797,1329010.0
2019-05-28 09:30:00,26.45,26.77,26.45,26.63,733652.0,23.9976,24.288,23.9976,24.1609,733652.0
2019-05-28 09:40:00,26.63,26.73,26.55,26.55,329436.0,24.1609,24.2517,24.0884,24.0884,329436.0
2019-05-28 09:50:00,26.54,26.61,26.46,26.59,346693.0,24.0793,24.1428,24.0067,24.1246,346693.0
2019-05-28 10:00:00,26.59,26.61,26.43,26.43,281357.0,24.1246,24.1428,23.9795,23.9795,281357.0
2019-05-28 10:10:00,26.43,26.52,26.27,26.39,580284.0,23.9795,24.0611,23.8343,23.9432,580284.0
2019-05-28 10:20:00,26.39,26.49,26.37,26.42,286442.0,23.9432,24.0339,23.925,23.9704,286442.0
2019-05-28 10:30:00,26.41,26.44,26.31,26.35,253406.0,23.9613,23.9886,23.8706,23.9069,253406.0
2019-05-28 10:40:00,26.35,26.46,26.31,26.32,298452.0,23.9069,24.0067,23.8706,23.8797,298452.0
2019-05-28 10:50:00,26.32,26.4,26.26,26.3,231910.0,23.8797,23.9523,23.8252,23.8615,231910.0
2019-05-28 11:00:00,26.3,26.4,26.28,26.37,170740.0,23.8615,23.9523,23.8434,23.925,170740.0
2019-05-28 11:10:00,26.37,26.41,26.26,26.29,300173.0,23.925,23.9613,23.8252,23.8525,300173.0
2019-05-28 11:20:00,26.29,26.32,26.22,26.28,210692.0,23.8525,23.8797,23.789,23.8434,210692.0
2019-05-28 11:30:00,26.27,26.33,26.25,26.29,202670.0,23.8343,23.8888,23.8162,23.8525,202670.0
2019-05-28 11:40:00,26.29,26.35,26.24,26.25,257351.0,23.8525,23.9069,23.8071,23.8162,257351.0
2019-05-28 11:50:00,26.26,26.38,26.24,26.34,217280.0,23.8252,23.9341,23.8071,23.8978,217280.0
2019-05-28 12:00:00,26.34,26.4,26.33,26.36,137666.0,23.8978,23.9523,23.8888,23.916,137666.0
2019-05-28 12:10:00,26.37,26.5,26.36,26.46,218237.0,23.925,24.043,23.916,24.0067,218237.0
2019-05-28 12:20:00,26.46,26.5,26.43,26.47,151492.0,24.0067,24.043,23.9795,24.0158,151492.0
2019-05-28 12:30:00,26.47,26.52,26.45,26.51,136327.0,24.0158,24.0611,23.9976,24.0521,136327.0
2019-05-28 12:40:00,26.52,26.53,26.44,26.49,136300.0,24.0611,24.0702,23.9886,24.0339,136300.0
2019-05-28 12:50:00,26.48,26.52,26.48,26.49,110241.0,24.0248,24.0611,24.0248,24.0339,110241.0
2019-05-28 13:00:00,26.49,26.64,26.48,26.63,223703.0,24.0339,24.17,24.0248,24.1609,223703.0
2019-05-28 13:10:00,26.63,26.66,26.56,26.58,110519.0,24.1609,24.1882,24.0974,24.1156,110519.0
2019-05-28 13:20:00,26.58,26.61,26.55,26.6,70853.0,24.1156,24.1428,24.0884,24.1337,70853.0
2019-05-28 13:30:00,26.6,26.63,26.57,26.59,121334.0,24.1337,24.1609,24.1065,24.1246,121334.0
2019-05-28 13:40:00,26.6,26.6,26.54,26.55,115117.0,24.1337,24.1337,24.0793,24.0884,115117.0
2019-05-28 13:50:00,26.54,26.56,26.48,26.51,146082.0,24.0793,24.0974,24.0248,24.0521,146082.0
2019-05-28 14:00:00,26.51,26.52,26.43,26.48,157259.0,24.0521,24.0611,23.9795,24.0248,157259.0
2019-05-28 14:10:00,26.47,26.48,26.43,26.45,107405.0,24.0158,24.0248,23.9795,23.9976,107405.0
2019-05-28 14:20:00,26.44,26.47,26.41,26.41,108806.0,23.9886,24.0158,23.9613,23.9613,108806.0
2019-05-28 14:30:00,26.41,26.49,26.4,26.46,97318.0,23.9613,24.0339,23.9523,24.0067,97318.0
2019-05-28 14:40:00,26.46,26.53,26.43,26.53,171561.0,24.0067,24.0702,23.9795,24.0702,171561.0
2019-05-28 14:50:00,26.52,26.6,26.45,26.49,534391.0,24.0611,24.1337,23.9976,24.0339,534391.0
2019-05-28 15:00:00,26.49,26.49,26.41,26.42,132205.0,24.0339,24.0339,23.9613,23.9704,132205.0
2019-05-28 15:10:00,26.42,26.46,26.35,26.37,432199.0,23.9704,24.0067,23.9069,23.925,432199.0
2019-05-28 15:20:00,26.37,26.38,26.32,26.33,96602.0,23.925,23.9341,23.8797,23.8888,96602.0
2019-05-28 15:30:00,26.33,26.39,26.3,26.33,342887.0,23.8888,23.9432,23.8615,23.8888,342887.0
2019-05-28 15:40:00,26.33,26.33,26.26,26.27,346176.0,23.8888,23.8888,23.8252,23.8343,346176.0
2019-05-28 15:50:00,26.27,26.34,26.25,26.27,1218198.0,23.8343,23.8978,23.8162,23.8343,1218198.0
2019-05-29 09:30:00,25.97,26.04,25.82,25.84,794514.0,23.5621,23.6256,23.426,23.4442,794514.0
2019-05-29 09:40:00,25.84,25.9,25.64,25.74,710332.0,23.4442,23.4986,23.2627,23.3535,710332.0
2019-05-29 09:50:00,25.74,25.93,25.69,25.87,446982.0,23.3535,23.5258,23.3081,23.4714,446982.0
2019-05-29 10:00:00,25.86,25.96,25.78,25.92,290299.0,23.4623,23.5531,23.3897,23.5168,290299.0
2019-05-29 10:10:00,25.92,25.97,25.86,25.96,286354.0,23.5168,23.5621,23.4623,23.5531,286354.0
2019-05-29 10:20:00,25.97,26.05,25.83,26.02,293719.0,23.5621,23.6347,23.4351,23.6075,293719.0
2019-05-29 10:30:00,26.03,26.06,25.97,26.03,202512.0,23.6166,23.6438,23.5621,23.6166,202512.0
2019-05-29 10:40:00,26.02,26.1,25.98,26.1,184147.0,23.6075,23.6801,23.5712,23.6801,184147.0
2019-05-29 10:50:00,26.09,26.13,25.99,26.01,244935.0,23.671,23.7073,23.5803,23.5984,244935.0
2019-05-29 11:00:00,26.01,26.09,26.0,26.03,305031.0,23.5984,23.671,23.5894,23.6166,305031.0
2019-05-29 11:10:00,26.03,26.04,25.85,25.9,246561.0,23.6166,23.6256,23.4533,23.4986,246561.0
2019-05-29 11:20:00,25.9,25.9,25.7,25.72,506342.0,23.4986,23.4986,23.3172,23.3353,506342.0
2019-05-29 11:30:00,25.73,25.75,25.6,25.6,546927.0,23.3444,23.3625,23.2264,23.2264,546927.0
2019-05-29 11:40:00,25.6,25.69,25.52,25.63,420642.0,23.2264,23.3081,23.1539,23.2537,420642.0
2019-05-29 11:50:00,25.63,25.63,25.48,25.57,360866.0,23.2537,23.2537,23.1176,23.1992,360866.0
2019-05-29 12:00:00,25.57,25.66,25.51,25.64,169166.0,23.1992,23.2809,23.1448,23.2627,169166.0
2019-05-29 12:10:00,25.64,25.73,25.63,25.73,172522.0,23.2627,23.3444,23.2537,23.3444,172522.0
2019-05-29 12:20:00,25.73,25.82,25.71,25.79,195842.0,23.3444,23.426,23.3262,23.3988,195842.0
2019-05-29 12:30:00,25.79,25.85,25.78,25.81,98913.0,23.3988,23.4533,23.3897,23.417,98913.0
2019-05-29 12:40:00,25.82,25.82,25.75,25.78,79330.0,23.426,23.426,23.3625,23.3897,79330.0
2019-05-29 12:50:00,25.78,25.81,25.73,25.74,129097.0,23.3897,23.417,23.3444,23.3535,129097.0
2019-05-29 13:00:00,25.74,25.91,25.74,25.89,148050.0,23.3535,23.5077,23.3535,23.4895,148050.0
2019-05-29 13:10:00,25.9,25.94,25.86,25.87,151622.0,23.4986,23.5349,23.4623,23.4714,151622.0
2019-05-29 13:20:00,25.87,25.97,25.84,25.95,123510.0,23.4714,23.5621,23.4442,23.544,123510.0
2019-05-29 13:30:00,25.95,25.98,25.92,25.98,77790.0,23.544,23.5712,23.5168,23.5712,77790.0
2019-05-29 13:40:00,25.97,26.02,25.97,26.01,111549.0,23.5621,23.6075,23.5621,23.5984,111549.0
2019-05-29 13:50:00,26.02,26.05,25.97,25.97,88848.0,23.6075,23.6347,23.5621,23.5621,88848.0
2019-05-29 14:00:00,25.97,26.02,25.96,25.96,79682.0,23.5621,23.6075,23.5531,23.5531,79682.0
2019-05-29 14:10:00,25.96,25.99,25.94,25.95,98935.0,23.5531,23.5803,23.5349,23.544,98935.0
2019-05-29 14:20:00,25.96,26.04,25.94,26.03,116639.0,23.5531,23.6256,23.5349,23.6166,116639.0
2019-05-29 14:30:00,26.03,26.03,25.9,25.91,109707.0,23.6166,23.6166,23.4986,23.5077,109707.0
2019-05-29 14:40:00,25.91,25.93,25.87,25.91,79752.0,23.5077,23.5258,23.4714,23.5077,79752.0
2019-05-29 14:50:00,25.9,25.95,25.87,25.92,118108.0,23.4986,23.544,23.4714,23.5168,118108.0
2019-05-29 15:00:00,25.92,25.94,25.85,25.94,113383.0,23.5168,23.5349,23.4533,23.5349,113383.0
2019-05-29 15:10:00,25.93,25.95,25.91,25.93,121154.0,23.5258,23.544,23.5077,23.5258,121154.0
2019-05-29 15:20:00,25.94,26.01,25.93,25.99,142815.0,23.5349,23.5984,23.5258,23.5803,142815.0
2019-05-29 15:30:00,25.99,26.05,25.95,26.04,196486.0,23.5803,23.6347,23.544,23.6256,196486.0
2019-05-29 15:40:00,26.04,26.06,25.98,26.0,324230.0,23.6256,23.6438,23.5712,23.5894,324230.0
2019-05-29 15:50:00,26.0,26.03,25.99,26.01,769865.0,23.5894,23.6166,23.5803,23.5984,769865.0
2019-05-30 09:30:00,26.03,26.27,26.03,26.13,670558.0,23.6166,23.8343,23.6166,23.7073,670558.0
2019-05-30 09:40:00,26.13,26.43,26.12,26.36,419379.0,23.7073,23.9795,23.6982,23.916,419379.0
2019-05-30 09:50:00,26.37,26.41,26.27,26.35,180706.0,23.925,23.9613,23.8343,23.9069,180706.0
2019-05-30 10:00:00,26.35,26.37,26.22,26.26,184457.0,23.9069,23.925,23.789,23.8252,184457.0
2019-05-30 10:10:00,26.26,26.4,26.26,26.36,215004.0,23.8252,23.9523,23.8252,23.916,215004.0
2019-05-30 10:20:00,26.36,26.36,26.26,26.29,174815.0,23.916,23.916,23.8252,23.8525,174815.0
2019-05-30 10:30:00,26.29,26.4,26.28,26.34,124073.0,23.8525,23.9523,23.8434,23.8978,124073.0
2019-05-30 10:40:00,26.34,26.39,26.31,26.32,125590.0,23.8978,23.9432,23.8706,23.8797,125590.0
2019-05-30 10:50:00,26.32,26.36,26.25,26.33,165217.0,23.8797,23.916,23.8162,23.8888,165217.0
2019-05-30 11:00:00,26.33,26.39,26.24,26.39,208059.0,23.8888,23.9432,23.8071,23.9432,208059.0
2019-05-30 11:10:00,26.38,26.5,26.36,26.46,171409.0,23.9341,24.043,23.916,24.0067,171409.0
2019-05-30 11:20:00,26.47,26.47,26.37,26.41,111438.0,24.0158,24.0158,23.925,23.9613,111438.0
2019-05-30 11:30:00,26.41,26.45,26.33,26.45,150192.0,23.9613,23.9976,23.8888,23.9976,150192.0
2019-05-30 11:40:00,26.45,26.47,26.4,26.43,118228.0,23.9976,24.0158,23.9523,23.9795,118228.0
2019-05-30 11:50:00,26.43,26.49,26.39,26.48,149796.0,23.9795,24.0339,23.9432,24.0248,149796.0
2019-05-30 12:00:00,26.48,26.5,26.42,26.45,209728.0,24.0248,24.043,23.9704,23.9976,209728.0
2019-05-30 12:10:00,26.44,26.5,26.42,26.49,116094.0,23.9886,24.043,23.9704,24.0339,116094.0
2019-05-30 12:20:00,26.49,26.56,26.49,26.52,116680.0,24.0339,24.0974,24.0339,24.0611,116680.0
2019-05-30 12:30:00,26.53,26.59,26.5,26.53,144495.0,24.0702,24.1246,24.043,24.0702,144495.0
2019-05-30 12:40:00,26.52,26.6,26.52,26.59,81569.0,24.0611,24.1337,24.0611,24.1246,81569.0
2019-05-30 12:50:00,26.59,26.63,26.54,26.57,100466.0,24.1246,24.1609,24.0793,24.1065,100466.0
2019-05-30 13:00:00,26.58,26.6,26.48,26.51,81597.0,24.1156,24.1337,24.0248,24.0521,81597.0
2019-05-30 13:10:00,26.5,26.51,26.45,26.48,60471.0,24.043,24.0521,23.9976,24.0248,60471.0
2019-05-30 13:20:00,26.47,26.51,26.47,26.5,61922.0,24.0158,24.0521,24.0158,24.043,61922.0
2019-05-30 13:30:00,26.5,26.5,26.46,26.48,110668.0,24.043,24.043,24.0067,24.0248,110668.0
2019-05-30 13:40:00,26.48,26.52,26.47,26.49,86917.0,24.0248,24.0611,24.0158,24.0339,86917.0
2019-05-30 13:50:00,26.49,26.55,26.48,26.55,47351.0,24.0339,24.0884,24.0248,24.0884,47351.0
2019-05-30 14:00:00,26.55,26.58,26.52,26.52,116698.0,24.0884,24.1156,24.0611,24.0611,116698.0
2019-05-30 14:10:00,26.53,26.55,26.47,26.48,93151.0,24.0702,24.0884,24.0158,24.0248,93151.0
2019-05-30 14:20:00,26.48,26.49,26.35,26.39,234460.0,24.0248,24.0339,23.9069,23.9432,234460.0
2019-05-30 14:30:00,26.39,26.42,26.35,26.36,70062.0,23.9432,23.9704,23.9069,23.916,70062.0
2019-05-30 14:40:00,26.36,26.44,26.34,26.44,111950.0,23.916,23.9886,23.8978,23.9886,111950.0
2019-05-30 14:50:00,26.44,26.5,26.41,26.5,83932.0,23.9886,24.043,23.9613,24.043,83932.0
2019-05-30 15:00:00,26.5,26.5,26.38,26.43,94676.0,24.043,24.043,23.9341,23.9795,94676.0
2019-05-30 15:10:00,26.43,26.45,26.41,26.44,115347.0,23.9795,23.9976,23.9613,23.9886,115347.0
2019-05-30 15:20:00,26.44,26.45,26.36,26.42,128297.0,23.9886,23.9976,23.916,23.9704,128297.0
2019-05-30 15:30:00,26.42,26.46,26.38,26.43,165837.0,23.9704,24.0067,23.9341,23.9795,165837.0
2019-05-30 15:40:00,26.43,26.45,26.4,26.42,162390.0,23.9795,23.9976,23.9523,23.9704,162390.0
2019-05-30 15:50:00,26.43,26.43,26.32,26.36,543978.0,23.9795,23.9795,23.8797,23.916,543978.0
2019-05-31 09:30:00,25.83,25.9,25.64,25.8,937466.0,23.4351,23.4986,23.2627,23.4079,937466.0
2019-05-31 09:40:00,25.8,25.82,25.59,25.67,619831.0,23.4079,23.426,23.2174,23.2899,619831.0
2019-05-31 09:50:00,25.66,25.87,25.61,25.8,513496.0,23.2809,23.4714,23.2355,23.4079,513496.0
2019-05-31 10:00:00,25.8,25.9,25.76,25.85,392386.0,23.4079,23.4986,23.3716,23.4533,392386.0
2019-05-31 10:10:00,25.86,25.87,25.71,25.76,359076.0,23.4623,23.4714,23.3262,23.3716,359076.0
2019-05-31 10:20:00,25.76,25.85,25.75,25.83,214350.0,23.3716,23.4533,23.3625,23.4351,214350.0
2019-05-31 10:30:00,25.84,25.85,25.78,25.83,200867.0,23.4442,23.4533,23.3897,23.4351,200867.0
2019-05-31 10:40:00,25.83,25.83,25.73,25.79,224440.0,23.4351,23.4351,23.3444,23.3988,224440.0
2019-05-31 10:50:00,25.79,25.83,25.75,25.8,241625.0,23.3988,23.4351,23.3625,23.4079,241625.0
2019-05-31 11:00:00,25.8,25.88,25.77,25.78,218966.0,23.4079,23.4805,23.3807,23.3897,218966.0
2019-05-31 11:10:00,25.78,25.83,25.72,25.79,213929.0,23.3897,23.4351,23.3353,23.3988,213929.0
2019-05-31 11:20:00,25.79,25.84,25.78,25.84,230749.0,23.3988,23.4442,23.3897,23.4442,230749.0
2019-05-31 11:30:00,25.84,25.87,25.75,25.79,170471.0,23.4442,23.4714,23.3625,23.3988,170471.0
2019-05-31 11:40:00,25.79,25.82,25.7,25.74,174790.0,23.3988,23.426,23.3172,23.3535,174790.0
2019-05-31 11:50:00,25.74,25.81,25.71,25.79,201283.0,23.3535,23.417,23.3262,23.3988,201283.0
2019-05-31 12:00:00,25.8,25.81,25.75,25.76,118194.0,23.4079,23.417,23.3625,23.3716,118194.0
2019-05-31 12:10:00,25.76,25.78,25.73,25.74,97631.0,23.3716,23.3897,23.3444,23.3535,97631.0
2019-05-31 12:20:00,25.73,25.74,25.68,25.71,146762.0,23.3444,23.3535,23.299,23.3262,146762.0
2019-05-31 12:30:00,25.7,25.73,25.62,25.63,163096.0,23.3172,23.3444,23.2446,23.2537,163096.0
2019-05-31 12:40:00,25.63,25.67,25.58,25.61,200782.0,23.2537,23.2899,23.2083,23.2355,200782.0
2019-05-31 12:50:00,25.61,25.62,25.52,25.54,188624.0,23.2355,23.2446,23.1539,23.172,188624.0
2019-05-31 13:00:00,25.55,25.59,25.54,25.58,125547.0,23.1811,23.2174,23.172,23.2083,125547.0
2019-05-31 13:10:00,25.58,25.66,25.53,25.59,251408.0,23.2083,23.2809,23.1629,23.2174,251408.0
2019-05-31 13:20:00,25.59,25.63,25.56,25.63,115008.0,23.2174,23.2537,23.1901,23.2537,115008.0
2019-05-31 13:30:00,25.62,25.64,25.61,25.62,68515.0,23.2446,23.2627,23.2355,23.2446,68515.0
2019-05-31 13:40:00,25.61,25.66,25.57,25.64,143578.0,23.2355,23.2809,23.1992,23.2627,143578.0
2019-05-31 13:50:00,25.64,25.72,25.61,25.7,110199.0,23.2627,23.3353,23.2355,23.3172,110199.0
2019-05-31 14:00:00,25.7,25.72,25.64,25.68,118788.0,23.3172,23.3353,23.2627,23.299,118788.0
2019-05-31 14:10:00,25.68,25.69,25.64,25.66,81947.0,23.299,23.3081,23.2627,23.2809,81947.0
2019-05-31 14:20:00,25.66,25.7,25.65,25.68,86540.0,23.2809,23.3172,23.2718,23.299,86540.0
2019-05-31 14:30:00,25.68,25.72,25.67,25.71,87805.0,23.299,23.3353,23.2899,23.3262,87805.0
2019-05-31 14:40:00,25.7,25.8,25.69,25.74,109465.0,23.3172,23.4079,23.3081,23.3535,109465.0
2019-05-31 14:50:00,25.73,25.82,25.71,25.74,373816.0,23.3444,23.426,23.3262,23.3535,373816.0
2019-05-31 15:00:00,25.73,25.75,25.68,25.71,137079.0,23.3444,23.3625,23.299,23.3262,137079.0
2019-05-31 15:10:00,25.71,25.74,25.68,25.68,90202.0,23.3262,23.3535,23.299,23.299,90202.0
2019-05-31 15:20:00,25.68,25.74,25.68,25.73,154142.0,23.299,23.3535,23.299,23.3444,154142.0
2019-05-31 15:30:00,25.73,25.75,25.7,25.73,184570.0,23.3444,23.3625,23.3172,23.3444,184570.0
2019-05-31 15:40:00,25.73,25.74,25.7,25.73,274755.0,23.3444,23.3535,23.3172,23.3444,274755.0
2019-05-31 15:50:00,25.73,25.81,25.72,25.74,949074.0,23.3444,23.417,23.3353,23.3535,949074.0
2019-06-03 09:30:00,25.81,26.28,25.81,26.22,930445.0,23.417,23.8434,23.417,23.789,930445.0
2019-06-03 09:40:00,26.21,26.5,26.2,26.43,619214.0,23.7799,24.043,23.7708,23.9795,619214.0
2019-06-03 09:50:00,26.44,26.47,26.19,26.21,365039.0,23.9886,24.0158,23.7617,23.7799,365039.0
2019-06-03 10:00:00,26.21,26.22,26.04,26.1,597126.0,23.7799,23.789,23.6256,23.6801,597126.0
2019-06-03 10:10:00,26.09,26.24,26.05,26.21,218960.0,23.671,23.8071,23.6347,23.7799,218960.0
2019-06-03 10:20:00,26.2,26.31,26.17,26.3,194705.0,23.7708,23.8706,23.7436,23.8615,194705.0
2019-06-03 10:30:00,26.31,26.34,26.25,26.31,152546.0,23.8706,23.8978,23.8162,23.8706,152546.0
2019-06-03 10:40:00,26.3,26.32,26.23,26.25,125275.0,23.8615,23.8797,23.798,23.8162,125275.0
2019-06-03 10:50:00,26.24,26.27,26.17,26.26,143497.0,23.8071,23.8343,23.7436,23.8252,143497.0
2019-06-03 11:00:00,26.25,26.32,26.19,26.21,274379.0,23.8162,23.8797,23.7617,23.7799,274379.0
2019-06-03 11:10:00,26.21,26.26,26.06,26.06,196025.0,23.7799,23.8252,23.6438,23.6438,196025.0
2019-06-03 11:20:00,26.05,26.15,26.03,26.11,173808.0,23.6347,23.7254,23.6166,23.6892,173808.0
2019-06-03 11:30:00,26.11,26.16,26.07,26.12,124991.0,23.6892,23.7345,23.6529,23.6982,124991.0
2019-06-03 11:40:00,26.12,26.2,26.05,26.16,325107.0,23.6982,23.7708,23.6347,23.7345,325107.0
2019-06-03 11:50:00,26.17,26.18,26.1,26.11,96634.0,23.7436,23.7527,23.6801,23.6892,96634.0
2019-06-03 12:00:00,26.1,26.12,25.98,26.0,164612.0,23.6801,23.6982,23.5712,23.5894,164612.0
2019-06-03 12:10:00,26.0,26.03,25.96,26.0,123514.0,23.5894,23.6166,23.5531,23.5894,123514.0
2019-06-03 12:20:00,26.0,26.01,25.92,25.92,100863.0,23.5894,23.5984,23.5168,23.5168,100863.0
2019-06-03 12:30:00,25.93,25.96,25.84,25.92,255909.0,23.5258,23.5531,23.4442,23.5168,255909.0
2019-06-03 12:40:00,25.92,26.03,25.91,26.03,116402.0,23.5168,23.6166,23.5077,23.6166,116402.0
2019-06-03 12:50:00,26.02,26.02,25.92,25.92,95627.0,23.6075,23.6075,23.5168,23.5168,95627.0
2019-06-03 13:00:00,25.92,25.96,25.83,25.95,172229.0,23.5168,23.5531,23.4351,23.544,172229.0
2019-06-03 13:10:00,25.95,26.07,25.95,26.0,300666.0,23.544,23.6529,23.544,23.5894,300666.0
2019-06-03 13:20:00,26.0,26.07,25.88,26.0,336273.0,23.5894,23.6529,23.4805,23.5894,336273.0
2019-06-03 13:30:00,25.99,25.99,25.87,25.88,155210.0,23.5803,23.5803,23.4714,23.4805,155210.0
2019-06-03 13:40:00,25.87,26.0,25.86,25.91,93274.0,23.4714,23.5894,23.4623,23.5077,93274.0
2019-06-03 13:50:00,25.91,26.02,25.88,26.01,141397.0,23.5077,23.6075,23.4805,23.5984,141397.0
2019-06-03 14:00:00,26.01,26.11,25.99,26.11,117561.0,23.5984,23.6892,23.5803,23.6892,117561.0
2019-06-03 14:10:00,26.11,26.11,25.97,25.98,128985.0,23.6892,23.6892,23.5621,23.5712,128985.0
2019-06-03 14:20:00,25.98,26.01,25.95,25.98,103940.0,23.5712,23.5984,23.544,23.5712,103940.0
2019-06-03 14:30:00,25.98,26.01,25.85,25.88,86424.0,23.5712,23.5984,23.4533,23.4805,86424.0
2019-06-03 14:40:00,25.88,25.91,25.8,25.83,217358.0,23.4805,23.5077,23.4079,23.4351,217358.0
2019-06-03 14:50:00,25.82,25.84,25.76,25.8,119356.0,23.426,23.4442,23.3716,23.4079,119356.0
2019-06-03 15:00:00,25.81,25.81,25.63,25.65,267285.0,23.417,23.417,23.2537,23.2718,267285.0
2019-06-03 15:10:00,25.64,25.68,25.58,25.66,414109.0,23.2627,23.299,23.2083,23.2809,414109.0
2019-06-03 15:20:00,25.65,25.69,25.5,25.52,292882.0,23.2718,23.3081,23.1357,23.1539,292882.0
2019-06-03 15:30:00,25.51,25.6,25.5,25.55,399851.0,23.1448,23.2264,23.1357,23.1811,399851.0
2019-06-03 15:40:00,25.56,25.66,25.56,25.61,335490.0,23.1901,23.2809,23.1901,23.2355,335490.0
2019-06-03 15:50:00,25.6,25.8,25.6,25.76,879698.0,23.2264,23.4079,23.2264,23.3716,879698.0
2019-06-04 09:30:00,26.18,26.31,26.11,26.28,733692.0,23.7527,23.8706,23.6892,23.8434,733692.0
2019-06-04 09:40:00,26.28,26.36,26.2,26.21,356411.0,23.8434,23.916,23.7708,23.7799,356411.0
2019-06-04 09:50:00,26.21,26.32,26.08,26.22,331452.0,23.7799,23.8797,23.6619,23.789,331452.0
2019-06-04 10:00:00,26.22,26.27,26.18,26.23,196188.0,23.789,23.8343,23.7527,23.798,196188.0
2019-06-04 10:10:00,26.21,26.28,26.19,26.2,151820.0,23.7799,23.8434,23.7617,23.7708,151820.0
2019-06-04 10:20:00,26.21,26.44,26.19,26.42,232972.0,23.7799,23.9886,23.7617,23.9704,232972.0
2019-06-04 10:30:00,26.42,26.45,26.29,26.3,184877.0,23.9704,23.9976,23.8525,23.8615,184877.0
2019-06-04 10:40:00,26.31,26.37,26.23,26.36,240692.0,23.8706,23.925,23.798,23.916,240692.0
2019-06-04 10:50:00,26.36,26.49,26.36,26.48,258881.0,23.916,24.0339,23.916,24.0248,258881.0
2019-06-04 11:00:00,26.47,26.54,26.45,26.53,408155.0,24.0158,24.0793,23.9976,24.0702,408155.0
2019-06-04 11:10:00,26.54,26.61,26.54,26.6,223606.0,24.0793,24.1428,24.0793,24.1337,223606.0
2019-06-04 11:20:00,26.6,26.73,26.58,26.71,336689.0,24.1337,24.2517,24.1156,24.2335,336689.0
2019-06-04 11:30:00,26.71,26.79,26.7,26.76,298780.0,24.2335,24.3061,24.2244,24.2789,298780.0
2019-06-04 11:40:00,26.76,26.9,26.75,26.86,339907.0,24.2789,24.4059,24.2698,24.3696,339907.0
2019-06-04 11:50:00,26.86,26.86,26.81,26.84,201845.0,24.3696,24.3696,24.3242,24.3515,201845.0
2019-06-04 12:00:00,26.84,26.86,26.74,26.79,243380.0,24.3515,24.3696,24.2607,24.3061,243380.0
2019-06-04 12:10:00,26.8,26.84,26.79,26.84,176011.0,24.3152,24.3515,24.3061,24.3515,176011.0
2019-06-04 12:20:00,26.84,26.89,26.83,26.85,144939.0,24.3515,24.3968,24.3424,24.3605,144939.0
2019-06-04 12:30:00,26.85,26.89,26.81,26.81,157002.0,24.3605,24.3968,24.3242,24.3242,157002.0
2019-06-04 12:40:00,26.81,26.84,26.72,26.72,136726.0,24.3242,24.3515,24.2426,24.2426,136726.0
2019-06-04 12:50:00,26.72,26.75,26.68,26.7,157429.0,24.2426,24.2698,24.2063,24.2244,157429.0
2019-06-04 13:00:00,26.69,26.74,26.65,26.69,134214.0,24.2154,24.2607,24.1791,24.2154,134214.0
2019-06-04 13:10:00,26.7,26.7,26.59,26.61,133546.0,24.2244,24.2244,24.1246,24.1428,133546.0
2019-06-04 13:20:00,26.61,26.66,26.58,26.65,90759.0,24.1428,24.1882,24.1156,24.1791,90759.0
2019-06-04 13:30:00,26.64,26.65,26.59,26.63,92363.0,24.17,24.1791,24.1246,24.1609,92363.0
2019-06-04 13:40:00,26.63,26.65,26.61,26.64,79075.0,24.1609,24.1791,24.1428,24.17,79075.0
2019-06-04 13:50:00,26.64,26.72,26.63,26.7,112879.0,24.17,24.2426,24.1609,24.2244,112879.0
2019-06-04 14:00:00,26.71,26.78,26.69,26.71,138231.0,24.2335,24.297,24.2154,24.2335,138231.0
2019-06-04 14:10:00,26.73,26.74,26.66,26.67,86330.0,24.2517,24.2607,24.1882,24.1972,86330.0
2019-06-04 14:20:00,26.67,26.7,26.65,26.68,88021.0,24.1972,24.2244,24.1791,24.2063,88021.0
2019-06-04 14:30:00,26.68,26.71,26.65,26.71,109558.0,24.2063,24.2335,24.1791,24.2335,109558.0
2019-06-04 14:40:00,26.71,26.76,26.7,26.76,73570.0,24.2335,24.2789,24.2244,24.2789,73570.0
2019-06-04 14:50:00,26.76,26.78,26.74,26.75,108034.0,24.2789,24.297,24.2607,24.2698,108034.0
2019-06-04 15:00:00,26.75,26.81,26.74,26.79,128030.0,24.2698,24.3242,24.2607,24.3061,128030.0
2019-06-04 15:10:00,26.79,26.86,26.79,26.86,130016.0,24.3061,24.3696,24.3061,24.3696,130016.0
2019-06-04 15:20:00,26.86,26.9,26.86,26.88,131840.0,24.3696,24.4059,24.3696,24.3878,131840.0
2019-06-04 15:30:00,26.89,26.9,26.81,26.85,289998.0,24.3968,24.4059,24.3242,24.3605,289998.0
2019-06-04 15:40:00,26.84,26.85,26.79,26.84,201555.0,24.3515,24.3605,24.3061,24.3515,201555.0
2019-06-04 15:50:00,26.84,26.87,26.77,26.8,897435.0,24.3515,24.3787,24.288,24.3152,897435.0
2019-06-05 09:30:00,26.99,26.99,26.56,26.58,872550.0,24.4876,24.4876,24.0974,24.1156,872550.0
2019-06-05 09:40:00,26.57,26.58,26.22,26.23,438635.0,24.1065,24.1156,23.789,23.798,438635.0
2019-06-05 09:50:00,26.23,26.28,26.05,26.2,628423.0,23.798,23.8434,23.6347,23.7708,628423.0
2019-06-05 10:00:00,26.22,26.28,26.1,26.16,392050.0,23.789,23.8434,23.6801,23.7345,392050.0
2019-06-05 10:10:00,26.17,26.21,25.99,26.02,354054.0,23.7436,23.7799,23.5803,23.6075,354054.0
2019-06-05 10:20:00,26.02,26.1,25.95,26.04,278188.0,23.6075,23.6801,23.544,23.6256,278188.0
2019-06-05 10:30:00,26.04,26.04,25.92,25.93,235883.0,23.6256,23.6256,23.5168,23.5258,235883.0
2019-06-05 10:40:00,25.93,25.98,25.81,25.81,173227.0,23.5258,23.5712,23.417,23.417,173227.0
2019-06-05 10:50:00,25.8,25.86,25.67,25.77,507509.0,23.4079,23.4623,23.2899,23.3807,507509.0
2019-06-05 11:00:00,25.78,25.91,25.73,25.88,291781.0,23.3897,23.5077,23.3444,23.4805,291781.0
2019-06-05 11:10:00,25.88,25.98,25.82,25.83,359310.0,23.4805,23.5712,23.426,23.4351,359310.0
2019-06-05 11:20:00,25.84,25.95,25.82,25.91,233043.0,23.4442,23.544,23.426,23.5077,233043.0
2019-06-05 11:30:00,25.91,25.97,25.83,25.87,216154.0,23.5077,23.5621,23.4351,23.4714,216154.0
2019-06-05 11:40:00,25.86,25.87,25.72,25.76,335301.0,23.4623,23.4714,23.3353,23.3716,335301.0
2019-06-05 11:50:00,25.75,25.91,25.75,25.87,166407.0,23.3625,23.5077,23.3625,23.4714,166407.0
2019-06-05 12:00:00,25.88,25.9,25.82,25.85,109698.0,23.4805,23.4986,23.426,23.4533,109698.0
2019-06-05 12:10:00,25.86,25.88,25.77,25.86,161625.0,23.4623,23.4805,23.3807,23.4623,161625.0
2019-06-05 12:20:00,25.86,25.99,25.86,25.99,120919.0,23.4623,23.5803,23.4623,23.5803,120919.0
2019-06-05 12:30:00,25.98,26.05,25.9,26.05,326946.0,23.5712,23.6347,23.4986,23.6347,326946.0
2019-06-05 12:40:00,26.05,26.08,26.01,26.01,183126.0,23.6347,23.6619,23.5984,23.5984,183126.0
2019-06-05 12:50:00,26.02,26.12,26.02,26.09,272303.0,23.6075,23.6982,23.6075,23.671,272303.0
2019-06-05 13:00:00,26.09,26.17,26.08,26.17,102273.0,23.671,23.7436,23.6619,23.7436,102273.0
2019-06-05 13:10:00,26.16,26.19,26.14,26.16,112085.0,23.7345,23.7617,23.7164,23.7345,112085.0
2019-06-05 13:20:00,26.16,26.16,26.08,26.13,63953.0,23.7345,23.7345,23.6619,23.7073,63953.0
2019-06-05 13:30:00,26.12,26.16,26.09,26.15,95873.0,23.6982,23.7345,23.671,23.7254,95873.0
2019-06-05 13:40:00,26.15,26.16,26.1,26.12,74115.0,23.7254,23.7345,23.6801,23.6982,74115.0
2019-06-05 13:50:00,26.12,26.13,26.07,26.11,76727.0,23.6982,23.7073,23.6529,23.6892,76727.0
2019-06-05 14:00:00,26.1,26.16,26.09,26.16,110045.0,23.6801,23.7345,23.671,23.7345,110045.0
2019-06-05 14:10:00,26.16,26.17,26.04,26.07,144842.0,23.7345,23.7436,23.6256,23.6529,144842.0
2019-06-05 14:20:00,26.06,26.12,26.04,26.11,97614.0,23.6438,23.6982,23.6256,23.6892,97614.0
2019-06-05 14:30:00,26.1,26.16,26.1,26.12,78650.0,23.6801,23.7345,23.6801,23.6982,78650.0
2019-06-05 14:40:00,26.12,26.13,26.04,26.06,140654.0,23.6982,23.7073,23.6256,23.6438,140654.0
2019-06-05 14:50:00,26.07,26.1,26.04,26.1,64089.0,23.6529,23.6801,23.6256,23.6801,64089.0
2019-06-05 15:00:00,26.1,26.12,26.08,26.09,124343.0,23.6801,23.6982,23.6619,23.671,124343.0
2019-06-05 15:10:00,26.09,26.1,26.04,26.09,131185.0,23.671,23.6801,23.6256,23.671,131185.0
2019-06-05 15:20:00,26.08,26.12,26.06,26.08,92534.0,23.6619,23.6982,23.6438,23.6619,92534.0
2019-06-05 15:30:00,26.07,26.11,26.06,26.11,223444.0,23.6529,23.6892,23.6438,23.6892,223444.0
2019-06-05 15:40:00,26.1,26.17,26.1,26.16,167821.0,23.6801,23.7436,23.6801,23.7345,167821.0
2019-06-05 15:50:00,26.16,26.22,26.15,26.18,781164.0,23.7345,23.789,23.7254,23.7527,781164.0
2019-06-06 09:30:00,26.18,26.38,26.07,26.33,599605.0,23.7527,23.9341,23.6529,23.8888,599605.0
2019-06-06 09:40:00,26.33,26.37,26.11,26.17,277268.0,23.8888,23.925,23.6892,23.7436,277268.0
2019-06-06 09:50:00,26.18,26.2,26.01,26.02,259657.0,23.7527,23.7708,23.5984,23.6075,259657.0
2019-06-06 10:00:00,26.01,26.04,25.88,25.95,372566.0,23.5984,23.6256,23.4805,23.544,372566.0
2019-06-06 10:10:00,25.95,26.02,25.93,25.95,147365.0,23.544,23.6075,23.5258,23.544,147365.0
2019-06-06 10:20:00,25.96,26.0,25.83,25.84,185188.0,23.5531,23.5894,23.4351,23.4442,185188.0
2019-06-06 10:30:00,25.84,26.04,25.81,26.01,232384.0,23.4442,23.6256,23.417,23.5984,232384.0
2019-06-06 10:40:00,26.01,26.12,26.0,26.07,187687.0,23.5984,23.6982,23.5894,23.6529,187687.0
2019-06-06 10:50:00,26.08,26.13,25.98,26.02,162225.0,23.6619,23.7073,23.5712,23.6075,162225.0
2019-06-06 11:00:00,26.02,26.1,25.99,26.07,240533.0,23.6075,23.6801,23.5803,23.6529,240533.0
2019-06-06 11:10:00,26.07,26.07,25.97,26.0,152240.0,23.6529,23.6529,23.5621,23.5894,152240.0
2019-06-06 11:20:00,26.0,26.0,25.86,25.92,305932.0,23.5894,23.5894,23.4623,23.5168,305932.0
2019-06-06 11:30:00,25.91,25.96,25.88,25.92,268486.0,23.5077,23.5531,23.4805,23.5168,268486.0
2019-06-06 11:40:00,25.91,25.93,25.86,25.87,222804.0,23.5077,23.5258,23.4623,23.4714,222804.0
2019-06-06 11:50:00,25.87,25.95,25.86,25.89,164165.0,23.4714,23.544,23.4623,23.4895,164165.0
2019-06-06 12:00:00,25.89,25.95,25.88,25.94,90041.0,23.4895,23.544,23.4805,23.5349,90041.0
2019-06-06 12:10:00,25.93,26.0,25.92,25.99,93691.0,23.5258,23.5894,23.5168,23.5803,93691.0
2019-06-06 12:20:00,25.98,26.0,25.97,25.98,71061.0,23.5712,23.5894,23.5621,23.5712,71061.0
2019-06-06 12:30:00,25.97,26.0,25.94,25.99,87843.0,23.5621,23.5894,23.5349,23.5803,87843.0
2019-06-06 12:40:00,26.0,26.14,25.99,26.11,114323.0,23.5894,23.7164,23.5803,23.6892,114323.0
2019-06-06 12:50:00,26.11,26.12,26.03,26.04,72435.0,23.6892,23.6982,23.6166,23.6256,72435.0
2019-06-06 13:00:00,26.04,26.07,26.02,26.06,165951.0,23.6256,23.6529,23.6075,23.6438,165951.0
2019-06-06 13:10:00,26.06,26.1,26.04,26.05,73691.0,23.6438,23.6801,23.6256,23.6347,73691.0
2019-06-06 13:20:00,26.05,26.08,26.04,26.06,84379.0,23.6347,23.6619,23.6256,23.6438,84379.0
2019-06-06 13:30:00,26.06,26.09,26.03,26.08,103069.0,23.6438,23.671,23.6166,23.6619,103069.0
2019-06-06 13:40:00,26.08,26.14,26.07,26.13,58484.0,23.6619,23.7164,23.6529,23.7073,58484.0
2019-06-06 13:50:00,26.13,26.16,26.11,26.12,61425.0,23.7073,23.7345,23.6892,23.6982,61425.0
2019-06-06 14:00:00,26.12,26.18,26.11,26.16,87431.0,23.6982,23.7527,23.6892,23.7345,87431.0
2019-06-06 14:10:00,26.16,26.21,26.16,26.17,96448.0,23.7345,23.7799,23.7345,23.7436,96448.0
2019-06-06 14:20:00,26.18,26.21,26.17,26.2,34317.0,23.7527,23.7799,23.7436,23.7708,34317.0
2019-06-06 14:30:00,26.2,26.33,26.19,26.23,202607.0,23.7708,23.8888,23.7617,23.798,202607.0
2019-06-06 14:40:00,26.23,26.29,26.2,26.2,88855.0,23.798,23.8525,23.7708,23.7708,88855.0
2019-06-06 14:50:00,26.2,26.21,26.17,26.18,61849.0,23.7708,23.7799,23.7436,23.7527,61849.0
2019-06-06 15:00:00,26.18,26.21,26.17,26.2,65563.0,23.7527,23.7799,23.7436,23.7708,65563.0
2019-06-06 15:10:00,26.21,26.29,26.2,26.28,95696.0,23.7799,23.8525,23.7708,23.8434,95696.0
2019-06-06 15:20:00,26.27,26.28,26.25,26.28,89784.0,23.8343,23.8434,23.8162,23.8434,89784.0
2019-06-06 15:30:00,26.28,26.35,26.26,26.33,177374.0,23.8434,23.9069,23.8252,23.8888,177374.0
2019-06-06 15:40:00,26.32,26.32,26.26,26.28,189492.0,23.8797,23.8797,23.8252,23.8434,189492.0
2019-06-06 15:50:00,26.28,26.3,26.21,26.25,459009.0,23.8434,23.8615,23.7799,23.8162,459009.0
2019-06-07 09:30:00,26.36,26.84,26.35,26.82,459510.0,23.916,24.3515,23.9069,24.3333,459510.0
2019-06-07 09:40:00,26.83,26.83,26.52,26.54,392603.0,24.3424,24.3424,24.0611,24.0793,392603.0
2019-06-07 09:50:00,26.53,26.72,26.5,26.7,215882.0,24.0702,24.2426,24.043,24.2244,215882.0
2019-06-07 10:00:00,26.71,26.84,26.66,26.75,329063.0,24.2335,24.3515,24.1882,24.2698,329063.0
2019-06-07 10:10:00,26.75,26.79,26.65,26.68,246861.0,24.2698,24.3061,24.1791,24.2063,246861.0
2019-06-07 10:20:00,26.68,26.74,26.6,26.71,158045.0,24.2063,24.2607,24.1337,24.2335,158045.0
2019-06-07 10:30:00,26.71,26.83,26.71,26.73,308027.0,24.2335,24.3424,24.2335,24.2517,308027.0
2019-06-07 10:40:00,26.73,26.83,26.72,26.82,270032.0,24.2517,24.3424,24.2426,24.3333,270032.0
2019-06-07 10:50:00,26.82,27.0,26.8,26.98,434104.0,24.3333,24.4966,24.3152,24.4785,434104.0
2019-06-07 11:00:00,26.97,27.0,26.85,26.85,158158.0,24.4694,24.4966,24.3605,24.3605,158158.0
2019-06-07 11:10:00,26.84,26.87,26.79,26.81,97815.0,24.3515,24.3787,24.3061,24.3242,97815.0
2019-06-07 11:20:00,26.82,26.86,26.76,26.81,163170.0,24.3333,24.3696,24.2789,24.3242,163170.0
2019-06-07 11:30:00,26.8,26.81,26.75,26.78,165609.0,24.3152,24.3242,24.2698,24.297,165609.0
2019-06-07 11:40:00,26.79,26.81,26.75,26.79,173656.0,24.3061,24.3242,24.2698,24.3061,173656.0
2019-06-07 11:50:00,26.78,26.84,26.77,26.78,114346.0,24.297,24.3515,24.288,24.297,114346.0
2019-06-07 12:00:00,26.77,26.92,26.77,26.91,364570.0,24.288,24.4241,24.288,24.415,364570.0
2019-06-07 12:10:00,26.92,26.95,26.88,26.93,159179.0,24.4241,24.4513,24.3878,24.4331,159179.0
2019-06-07 12:20:00,26.92,26.98,26.89,26.97,78868.0,24.4241,24.4785,24.3968,24.4694,78868.0
2019-06-07 12:30:00,26.97,26.98,26.89,26.94,158971.0,24.4694,24.4785,24.3968,24.4422,158971.0
2019-06-07 12:40:00,26.93,27.11,26.93,27.1,541292.0,24.4331,24.5964,24.4331,24.5874,541292.0
2019-06-07 12:50:00,27.1,27.16,27.03,27.14,508902.0,24.5874,24.6418,24.5239,24.6237,508902.0
2019-06-07 13:00:00,27.13,27.14,27.07,27.12,147298.0,24.6146,24.6237,24.5601,24.6055,147298.0
2019-06-07 13:10:00,27.12,27.12,27.04,27.07,185016.0,24.6055,24.6055,24.5329,24.5601,185016.0
2019-06-07 13:20:00,27.07,27.08,26.98,26.99,119877.0,24.5601,24.5692,24.4785,24.4876,119877.0
2019-06-07 13:30:00,26.99,27.04,26.96,27.03,215529.0,24.4876,24.5329,24.4603,24.5239,215529.0
2019-06-07 13:40:00,27.03,27.04,26.98,27.0,87769.0,24.5239,24.5329,24.4785,24.4966,87769.0
2019-06-07 13:50:00,27.0,27.0,26.95,26.99,107362.0,24.4966,24.4966,24.4513,24.4876,107362.0
2019-06-07 14:00:00,26.98,27.01,26.93,26.93,91478.0,24.4785,24.5057,24.4331,24.4331,91478.0
2019-06-07 14:10:00,26.93,26.97,26.9,26.91,59507.0,24.4331,24.4694,24.4059,24.415,59507.0
2019-06-07 14:20:00,26.9,26.95,26.87,26.92,91091.0,24.4059,24.4513,24.3787,24.4241,91091.0
2019-06-07 14:30:00,26.91,26.94,26.88,26.9,116605.0,24.415,24.4422,24.3878,24.4059,116605.0
2019-06-07 14:40:00,26.9,26.9,26.83,26.84,96771.0,24.4059,24.4059,24.3424,24.3515,96771.0
2019-06-07 14:50:00,26.84,26.88,26.82,26.85,107142.0,24.3515,24.3878,24.3333,24.3605,107142.0
2019-06-07 15:00:00,26.85,26.86,26.8,26.82,90976.0,24.3605,24.3696,24.3152,24.3333,90976.0
2019-06-07 15:10:00,26.82,26.87,26.81,26.85,94045.0,24.3333,24.3787,24.3242,24.3605,94045.0
2019-06-07 15:20:00,26.85,26.9,26.82,26.88,100365.0,24.3605,24.4059,24.3333,24.3878,100365.0
2019-06-07 15:30:00,26.87,26.88,26.82,26.83,98494.0,24.3787,24.3878,24.3333,24.3424,98494.0
2019-06-07 15:40:00,26.83,26.86,26.78,26.81,259293.0,24.3424,24.3696,24.297,24.3242,259293.0
2019-06-07 15:50:00,26.81,26.82,26.77,26.8,559678.0,24.3242,24.3333,24.288,24.3152,559678.0
2019-06-10 09:30:00,27.44,27.62,27.34,27.38,1129278.0,24.8958,25.0591,24.8051,24.8414,1129278.0
2019-06-10 09:40:00,27.39,27.56,27.33,27.38,602941.0,24.8505,25.0047,24.796,24.8414,602941.0
2019-06-10 09:50:00,27.39,27.68,27.35,27.58,695666.0,24.8505,25.1136,24.8142,25.0229,695666.0
2019-06-10 10:00:00,27.58,27.64,27.5,27.51,367706.0,25.0229,25.0773,24.9503,24.9593,367706.0
2019-06-10 10:10:00,27.53,27.6,27.47,27.59,263244.0,24.9775,25.041,24.9231,25.0319,263244.0
2019-06-10 10:20:00,27.6,27.67,27.56,27.57,312857.0,25.041,25.1045,25.0047,25.0138,312857.0
2019-06-10 10:30:00,27.57,27.58,27.38,27.38,391723.0,25.0138,25.0229,24.8414,24.8414,391723.0
2019-06-10 10:40:00,27.39,27.53,27.37,27.45,332930.0,24.8505,24.9775,24.8323,24.9049,332930.0
2019-06-10 10:50:00,27.46,27.47,27.38,27.41,310403.0,24.914,24.9231,24.8414,24.8686,310403.0
2019-06-10 11:00:00,27.41,27.5,27.39,27.42,183612.0,24.8686,24.9503,24.8505,24.8777,183612.0
2019-06-10 11:10:00,27.43,27.47,27.39,27.43,177854.0,24.8868,24.9231,24.8505,24.8868,177854.0
2019-06-10 11:20:00,27.44,27.44,27.32,27.32,312829.0,24.8958,24.8958,24.787,24.787,312829.0
2019-06-10 11:30:00,27.33,27.44,27.3,27.44,227409.0,24.796,24.8958,24.7688,24.8958,227409.0
2019-06-10 11:40:00,27.43,27.58,27.42,27.58,427796.0,24.8868,25.0229,24.8777,25.0229,427796.0
2019-06-10 11:50:00,27.59,27.68,27.58,27.66,284821.0,25.0319,25.1136,25.0229,25.0954,284821.0
2019-06-10 12:00:00,27.67,27.67,27.58,27.61,203477.0,25.1045,25.1045,25.0229,25.0501,203477.0
2019-06-10 12:10:00,27.61,27.63,27.59,27.61,171969.0,25.0501,25.0682,25.0319,25.0501,171969.0
2019-06-10 12:20:00,27.61,27.66,27.52,27.65,519278.0,25.0501,25.0954,24.9684,25.0864,519278.0
2019-06-10 12:30:00,27.65,27.76,27.6,27.75,570443.0,25.0864,25.1862,25.041,25.1771,570443.0
2019-06-10 12:40:00,27.75,27.75,27.62,27.64,230168.0,25.1771,25.1771,25.0591,25.0773,230168.0
2019-06-10 12:50:00,27.64,27.73,27.62,27.64,202846.0,25.0773,25.1589,25.0591,25.0773,202846.0
2019-06-10 13:00:00,27.65,27.66,27.56,27.61,218620.0,25.0864,25.0954,25.0047,25.0501,218620.0
2019-06-10 13:10:00,27.62,27.62,27.5,27.52,198713.0,25.0591,25.0591,24.9503,24.9684,198713.0
2019-06-10 13:20:00,27.52,27.52,27.49,27.51,119236.0,24.9684,24.9684,24.9412,24.9593,119236.0
2019-06-10 13:30:00,27.52,27.53,27.44,27.45,149588.0,24.9684,24.9775,24.8958,24.9049,149588.0
2019-06-10 13:40:00,27.45,27.46,27.34,27.42,230290.0,24.9049,24.914,24.8051,24.8777,230290.0
2019-06-10 13:50:00,27.41,27.41,27.33,27.39,201763.0,24.8686,24.8686,24.796,24.8505,201763.0
2019-06-10 14:00:00,27.39,27.4,27.26,27.34,296226.0,24.8505,24.8595,24.7325,24.8051,296226.0
2019-06-10 14:10:00,27.34,27.35,27.13,27.17,268455.0,24.8051,24.8142,24.6146,24.6509,268455.0
2019-06-10 14:20:00,27.17,27.26,27.16,27.25,161038.0,24.6509,24.7325,24.6418,24.7235,161038.0
2019-06-10 14:30:00,27.25,27.26,27.2,27.25,165699.0,24.7235,24.7325,24.6781,24.7235,165699.0
2019-06-10 14:40:00,27.25,27.28,27.22,27.22,184741.0,24.7235,24.7507,24.6962,24.6962,184741.0
2019-06-10 14:50:00,27.23,27.29,27.21,27.27,204154.0,24.7053,24.7597,24.6872,24.7416,204154.0
2019-06-10 15:00:00,27.27,27.32,27.23,27.28,224711.0,24.7416,24.787,24.7053,24.7507,224711.0
2019-06-10 15:10:00,27.28,27.29,27.18,27.21,172583.0,24.7507,24.7597,24.6599,24.6872,172583.0
2019-06-10 15:20:00,27.21,27.22,27.14,27.15,170980.0,24.6872,24.6962,24.6237,24.6327,170980.0
2019-06-10 15:30:00,27.16,27.25,27.13,27.19,248413.0,24.6418,24.7235,24.6146,24.669,248413.0
2019-06-10 15:40:00,27.19,27.22,27.16,27.19,333470.0,24.669,24.6962,24.6418,24.669,333470.0
2019-06-10 15:50:00,27.19,27.32,27.18,27.26,1165534.0,24.669,24.787,24.6599,24.7325,1165534.0
2019-06-11 09:30:00,27.88,28.06,27.81,27.9,1030236.0,25.295,25.4584,25.2315,25.3132,1030236.0
2019-06-11 09:40:00,27.9,27.95,27.66,27.66,629324.0,25.3132,25.3586,25.0954,25.0954,629324.0
2019-06-11 09:50:00,27.67,27.88,27.61,27.86,358006.0,25.1045,25.295,25.0501,25.2769,358006.0
2019-06-11 10:00:00,27.86,28.24,27.86,28.18,956131.0,25.2769,25.6217,25.2769,25.5672,956131.0
2019-06-11 10:10:00,28.18,28.34,28.1,28.33,1127575.0,25.5672,25.7124,25.4946,25.7033,1127575.0
2019-06-11 10:20:00,28.34,28.46,28.33,28.45,944103.0,25.7124,25.8213,25.7033,25.8122,944103.0
2019-06-11 10:30:00,28.45,28.46,28.35,28.45,396963.0,25.8122,25.8213,25.7215,25.8122,396963.0
2019-06-11 10:40:00,28.44,28.45,28.23,28.24,486684.0,25.8031,25.8122,25.6126,25.6217,486684.0
2019-06-11 10:50:00,28.24,28.24,28.02,28.05,905228.0,25.6217,25.6217,25.4221,25.4493,905228.0
2019-06-11 11:00:00,28.05,28.09,27.95,28.03,483950.0,25.4493,25.4856,25.3586,25.4311,483950.0
2019-06-11 11:10:00,28.02,28.09,27.99,28.09,304512.0,25.4221,25.4856,25.3948,25.4856,304512.0
2019-06-11 11:20:00,28.09,28.14,28.02,28.03,224205.0,25.4856,25.5309,25.4221,25.4311,224205.0
2019-06-11 11:30:00,28.04,28.05,27.85,27.86,567399.0,25.4402,25.4493,25.2678,25.2769,567399.0
2019-06-11 11:40:00,27.84,27.93,27.84,27.92,334355.0,25.2588,25.3404,25.2588,25.3313,334355.0
2019-06-11 11:50:00,27.93,28.0,27.9,27.96,324392.0,25.3404,25.4039,25.3132,25.3676,324392.0
2019-06-11 12:00:00,27.97,27.99,27.8,27.84,268889.0,25.3767,25.3948,25.2225,25.2588,268889.0
2019-06-11 12:10:00,27.84,27.85,27.81,27.82,201907.0,25.2588,25.2678,25.2315,25.2406,201907.0
2019-06-11 12:20:00,27.83,27.87,27.81,27.85,111034.0,25.2497,25.286,25.2315,25.2678,111034.0
2019-06-11 12:30:00,27.84,27.94,27.83,27.89,160087.0,25.2588,25.3495,25.2497,25.3041,160087.0
2019-06-11 12:40:00,27.9,27.96,27.87,27.88,118423.0,25.3132,25.3676,25.286,25.295,118423.0
2019-06-11 12:50:00,27.88,27.9,27.82,27.86,156195.0,25.295,25.3132,25.2406,25.2769,156195.0
2019-06-11 13:00:00,27.86,27.97,27.84,27.92,154645.0,25.2769,25.3767,25.2588,25.3313,154645.0
2019-06-11 13:10:00,27.92,27.96,27.9,27.93,72649.0,25.3313,25.3676,25.3132,25.3404,72649.0
2019-06-11 13:20:00,27.92,27.94,27.88,27.91,111469.0,25.3313,25.3495,25.295,25.3223,111469.0
2019-06-11 13:30:00,27.91,27.97,27.87,27.95,101966.0,25.3223,25.3767,25.286,25.3586,101966.0
2019-06-11 13:40:00,27.94,27.99,27.92,27.94,72387.0,25.3495,25.3948,25.3313,25.3495,72387.0
2019-06-11 13:50:00,27.95,28.03,27.94,28.01,133942.0,25.3586,25.4311,25.3495,25.413,133942.0
2019-06-11 14:00:00,28.02,28.03,27.96,27.96,85844.0,25.4221,25.4311,25.3676,25.3676,85844.0
2019-06-11 14:10:00,27.97,28.0,27.95,27.97,169824.0,25.3767,25.4039,25.3586,25.3767,169824.0
2019-06-11 14:20:00,27.96,27.98,27.96,27.98,96038.0,25.3676,25.3858,25.3676,25.3858,96038.0
2019-06-11 14:30:00,27.98,27.98,27.86,27.9,142034.0,25.3858,25.3858,25.2769,25.3132,142034.0
2019-06-11 14:40:00,27.89,27.93,27.83,27.89,233311.0,25.3041,25.3404,25.2497,25.3041,233311.0
2019-06-11 14:50:00,27.89,27.98,27.88,27.95,144767.0,25.3041,25.3858,25.295,25.3586,144767.0
2019-06-11 15:00:00,27.94,28.01,27.88,28.01,112921.0,25.3495,25.413,25.295,25.413,112921.0
2019-06-11 15:10:00,28.01,28.01,27.94,27.95,91593.0,25.413,25.413,25.3495,25.3586,91593.0
2019-06-11 15:20:00,27.94,28.01,27.94,27.99,133804.0,25.3495,25.413,25.3495,25.3948,133804.0
2019-06-11 15:30:00,27.99,28.04,27.97,28.03,140907.0,25.3948,25.4402,25.3767,25.4311,140907.0
2019-06-11 15:40:00,28.02,28.08,28.01,28.03,237825.0,25.4221,25.4765,25.413,25.4311,237825.0
2019-06-11 15:50:00,28.04,28.06,27.98,28.0,829760.0,25.4402,25.4584,25.3858,25.4039,829760.0
2019-06-12 09:30:00,27.47,27.49,27.01,27.18,840937.0,24.9231,24.9412,24.5057,24.6599,840937.0
2019-06-12 09:40:00,27.19,27.34,27.09,27.11,488504.0,24.669,24.8051,24.5783,24.5964,488504.0
2019-06-12 09:50:00,27.12,27.21,27.04,27.11,224873.0,24.6055,24.6872,24.5329,24.5964,224873.0
2019-06-12 10:00:00,27.11,27.13,27.02,27.08,233207.0,24.5964,24.6146,24.5148,24.5692,233207.0
2019-06-12 10:10:00,27.08,27.19,27.08,27.09,188877.0,24.5692,24.669,24.5692,24.5783,188877.0
2019-06-12 10:20:00,27.08,27.21,27.07,27.21,133043.0,24.5692,24.6872,24.5601,24.6872,133043.0
2019-06-12 10:30:00,27.2,27.22,27.09,27.2,193165.0,24.6781,24.6962,24.5783,24.6781,193165.0
2019-06-12 10:40:00,27.2,27.26,27.16,27.2,88878.0,24.6781,24.7325,24.6418,24.6781,88878.0
2019-06-12 10:50:00,27.21,27.28,27.05,27.06,124172.0,24.6872,24.7507,24.542,24.5511,124172.0
2019-06-12 11:00:00,27.05,27.23,27.04,27.23,117150.0,24.542,24.7053,24.5329,24.7053,117150.0
2019-06-12 11:10:00,27.24,27.3,27.18,27.3,102776.0,24.7144,24.7688,24.6599,24.7688,102776.0
2019-06-12 11:20:00,27.3,27.32,27.17,27.18,201802.0,24.7688,24.787,24.6509,24.6599,201802.0
2019-06-12 11:30:00,27.19,27.22,27.11,27.14,113981.0,24.669,24.6962,24.5964,24.6237,113981.0
2019-06-12 11:40:00,27.15,27.26,27.13,27.24,129909.0,24.6327,24.7325,24.6146,24.7144,129909.0
2019-06-12 11:50:00,27.24,27.26,27.16,27.17,90938.0,24.7144,24.7325,24.6418,24.6509,90938.0
2019-06-12 12:00:00,27.17,27.2,27.13,27.13,192138.0,24.6509,24.6781,24.6146,24.6146,192138.0
2019-06-12 12:10:00,27.13,27.13,27.05,27.1,200673.0,24.6146,24.6146,24.542,24.5874,200673.0
2019-06-12 12:20:00,27.09,27.19,27.09,27.15,91413.0,24.5783,24.669,24.5783,24.6327,91413.0
2019-06-12 12:30:00,27.15,27.16,27.09,27.1,58947.0,24.6327,24.6418,24.5783,24.5874,58947.0
2019-06-12 12:40:00,27.11,27.19,27.1,27.18,54564.0,24.5964,24.669,24.5874,24.6599,54564.0
2019-06-12 12:50:00,27.18,27.23,27.13,27.14,86483.0,24.6599,24.7053,24.6146,24.6237,86483.0
2019-06-12 13:00:00,27.14,27.17,27.1,27.14,74373.0,24.6237,24.6509,24.5874,24.6237,74373.0
2019-06-12 13:10:00,27.13,27.14,27.05,27.08,172985.0,24.6146,24.6237,24.542,24.5692,172985.0
2019-06-12 13:20:00,27.07,27.08,27.04,27.05,103535.0,24.5601,24.5692,24.5329,24.542,103535.0
2019-06-12 13:30:00,27.06,27.1,27.04,27.08,85610.0,24.5511,24.5874,24.5329,24.5692,85610.0
2019-06-12 13:40:00,27.08,27.14,27.08,27.13,84156.0,24.5692,24.6237,24.5692,24.6146,84156.0
2019-06-12 13:50:00,27.13,27.15,27.1,27.12,59944.0,24.6146,24.6327,24.5874,24.6055,59944.0
2019-06-12 14:00:00,27.12,27.15,27.04,27.05,119787.0,24.6055,24.6327,24.5329,24.542,119787.0
2019-06-12 14:10:00,27.05,27.11,27.01,27.02,209907.0,24.542,24.5964,24.5057,24.5148,209907.0
2019-06-12 14:20:00,27.02,27.1,27.01,27.1,76680.0,24.5148,24.5874,24.5057,24.5874,76680.0
2019-06-12 14:30:00,27.11,27.18,27.09,27.14,159295.0,24.5964,24.6599,24.5783,24.6237,159295.0
2019-06-12 14:40:00,27.14,27.2,27.13,27.17,78168.0,24.6237,24.6781,24.6146,24.6509,78168.0
2019-06-12 14:50:00,27.18,27.19,27.13,27.17,67161.0,24.6599,24.669,24.6146,24.6509,67161.0
2019-06-12 15:00:00,27.17,27.17,27.13,27.16,81504.0,24.6509,24.6509,24.6146,24.6418,81504.0
2019-06-12 15:10:00,27.16,27.19,27.14,27.18,113805.0,24.6418,24.669,24.6237,24.6599,113805.0
2019-06-12 15:20:00,27.18,27.21,27.16,27.16,164475.0,24.6599,24.6872,24.6418,24.6418,164475.0
2019-06-12 15:30:00,27.17,27.2,27.14,27.16,142091.0,24.6509,24.6781,24.6237,24.6418,142091.0
2019-06-12 15:40:00,27.16,27.18,27.13,27.17,145186.0,24.6418,24.6599,24.6146,24.6509,145186.0
2019-06-12 15:50:00,27.17,27.27,27.16,27.24,705213.0,24.6509,24.7416,24.6418,24.7144,705213.0
2019-06-13 09:30:00,27.38,27.72,27.32,27.69,535117.0,24.8414,25.1499,24.787,25.1227,535117.0
2019-06-13 09:40:00,27.7,27.87,27.67,27.68,467960.0,25.1317,25.286,25.1045,25.1136,467960.0
2019-06-13 09:50:00,27.68,27.71,27.51,27.55,234646.0,25.1136,25.1408,24.9593,24.9956,234646.0
2019-06-13 10:00:00,27.56,27.61,27.32,27.4,191591.0,25.0047,25.0501,24.787,24.8595,191591.0
2019-06-13 10:10:00,27.39,27.46,27.36,27.43,155162.0,24.8505,24.914,24.8233,24.8868,155162.0
2019-06-13 10:20:00,27.41,27.52,27.38,27.52,170976.0,24.8686,24.9684,24.8414,24.9684,170976.0
2019-06-13 10:30:00,27.52,27.54,27.48,27.49,119796.0,24.9684,24.9866,24.9321,24.9412,119796.0
2019-06-13 10:40:00,27.49,27.5,27.43,27.46,176575.0,24.9412,24.9503,24.8868,24.914,176575.0
2019-06-13 10:50:00,27.46,27.49,27.44,27.45,133819.0,24.914,24.9412,24.8958,24.9049,133819.0
2019-06-13 11:00:00,27.45,27.56,27.43,27.51,152704.0,24.9049,25.0047,24.8868,24.9593,152704.0
2019-06-13 11:10:00,27.51,27.52,27.4,27.44,210743.0,24.9593,24.9684,24.8595,24.8958,210743.0
2019-06-13 11:20:00,27.44,27.46,27.35,27.39,111857.0,24.8958,24.914,24.8142,24.8505,111857.0
2019-06-13 11:30:00,27.38,27.39,27.27,27.32,316484.0,24.8414,24.8505,24.7416,24.787,316484.0
2019-06-13 11:40:00,27.32,27.39,27.3,27.33,105643.0,24.787,24.8505,24.7688,24.796,105643.0
2019-06-13 11:50:00,27.33,27.36,27.27,27.3,106494.0,24.796,24.8233,24.7416,24.7688,106494.0
2019-06-13 12:00:00,27.3,27.35,27.28,27.3,66382.0,24.7688,24.8142,24.7507,24.7688,66382.0
2019-06-13 12:10:00,27.3,27.39,27.29,27.37,78099.0,24.7688,24.8505,24.7597,24.8323,78099.0
2019-06-13 12:20:00,27.37,27.39,27.32,27.32,104771.0,24.8323,24.8505,24.787,24.787,104771.0
2019-06-13 12:30:00,27.32,27.37,27.31,27.35,71768.0,24.787,24.8323,24.7779,24.8142,71768.0
2019-06-13 12:40:00,27.35,27.43,27.33,27.39,89209.0,24.8142,24.8868,24.796,24.8505,89209.0
2019-06-13 12:50:00,27.39,27.44,27.38,27.41,50016.0,24.8505,24.8958,24.8414,24.8686,50016.0
2019-06-13 13:00:00,27.41,27.43,27.27,27.3,143891.0,24.8686,24.8868,24.7416,24.7688,143891.0
2019-06-13 13:10:00,27.3,27.31,27.26,27.3,93679.0,24.7688,24.7779,24.7325,24.7688,93679.0
2019-06-13 13:20:00,27.31,27.33,27.28,27.29,61556.0,24.7779,24.796,24.7507,24.7597,61556.0
2019-06-13 13:30:00,27.29,27.32,27.28,27.29,40050.0,24.7597,24.787,24.7507,24.7597,40050.0
2019-06-13 13:40:00,27.29,27.32,27.28,27.32,50411.0,24.7597,24.787,24.7507,24.787,50411.0
2019-06-13 13:50:00,27.32,27.38,27.32,27.36,70459.0,24.787,24.8414,24.787,24.8233,70459.0
2019-06-13 14:00:00,27.37,27.45,27.36,27.42,104456.0,24.8323,24.9049,24.8233,24.8777,104456.0
2019-06-13 14:10:00,27.43,27.46,27.39,27.43,74068.0,24.8868,24.914,24.8505,24.8868,74068.0
2019-06-13 14:20:00,27.43,27.44,27.4,27.43,59694.0,24.8868,24.8958,24.8595,24.8868,59694.0
2019-06-13 14:30:00,27.43,27.46,27.39,27.42,52386.0,24.8868,24.914,24.8505,24.8777,52386.0
2019-06-13 14:40:00,27.43,27.47,27.42,27.43,74132.0,24.8868,24.9231,24.8777,24.8868,74132.0
2019-06-13 14:50:00,27.43,27.46,27.42,27.45,52195.0,24.8868,24.914,24.8777,24.9049,52195.0
2019-06-13 15:00:00,27.45,27.46,27.4,27.43,94771.0,24.9049,24.914,24.8595,24.8868,94771.0
2019-06-13 15:10:00,27.43,27.47,27.43,27.47,91529.0,24.8868,24.9231,24.8868,24.9231,91529.0
2019-06-13 15:20:00,27.46,27.51,27.46,27.5,87515.0,24.914,24.9593,24.914,24.9503,87515.0
2019-06-13 15:30:00,27.5,27.56,27.49,27.56,137653.0,24.9503,25.0047,24.9412,25.0047,137653.0
2019-06-13 15:40:00,27.55,27.56,27.51,27.51,216660.0,24.9956,25.0047,24.9593,24.9593,216660.0
2019-06-13 15:50:00,27.51,27.56,27.47,27.55,483486.0,24.9593,25.0047,24.9231,24.9956,483486.0
2019-06-14 09:30:00,27.11,27.12,26.66,26.85,863369.0,24.5964,24.6055,24.1882,24.3605,863369.0
2019-06-14 09:40:00,26.84,27.0,26.78,26.95,397676.0,24.3515,24.4966,24.297,24.4513,397676.0
2019-06-14 09:50:00,26.95,27.03,26.79,26.81,333024.0,24.4513,24.5239,24.3061,24.3242,333024.0
2019-06-14 10:00:00,26.8,26.84,26.74,26.81,214658.0,24.3152,24.3515,24.2607,24.3242,214658.0
2019-06-14 10:10:00,26.82,26.83,26.64,26.72,493951.0,24.3333,24.3424,24.17,24.2426,493951.0
2019-06-14 10:20:00,26.73,26.93,26.71,26.86,340463.0,24.2517,24.4331,24.2335,24.3696,340463.0
2019-06-14 10:30:00,26.85,26.89,26.79,26.86,185759.0,24.3605,24.3968,24.3061,24.3696,185759.0
2019-06-14 10:40:00,26.86,26.94,26.84,26.93,158546.0,24.3696,24.4422,24.3515,24.4331,158546.0
2019-06-14 10:50:00,26.94,26.99,26.9,26.94,184219.0,24.4422,24.4876,24.4059,24.4422,184219.0
2019-06-14 11:00:00,26.93,26.94,26.83,26.83,78477.0,24.4331,24.4422,24.3424,24.3424,78477.0
2019-06-14 11:10:00,26.83,26.91,26.79,26.9,217989.0,24.3424,24.415,24.3061,24.4059,217989.0
2019-06-14 11:20:00,26.9,26.93,26.89,26.92,149221.0,24.4059,24.4331,24.3968,24.4241,149221.0
2019-06-14 11:30:00,26.92,26.97,26.83,26.87,140747.0,24.4241,24.4694,24.3424,24.3787,140747.0
2019-06-14 11:40:00,26.88,26.88,26.7,26.76,269653.0,24.3878,24.3878,24.2244,24.2789,269653.0
2019-06-14 11:50:00,26.76,26.83,26.74,26.81,198218.0,24.2789,24.3424,24.2607,24.3242,198218.0
2019-06-14 12:00:00,26.82,26.9,26.8,26.9,82156.0,24.3333,24.4059,24.3152,24.4059,82156.0
2019-06-14 12:10:00,26.89,26.91,26.84,26.84,81214.0,24.3968,24.415,24.3515,24.3515,81214.0
2019-06-14 12:20:00,26.84,26.9,26.84,26.85,47400.0,24.3515,24.4059,24.3515,24.3605,47400.0
2019-06-14 12:30:00,26.85,26.9,26.84,26.89,47838.0,24.3605,24.4059,24.3515,24.3968,47838.0
2019-06-14 12:40:00,26.88,26.89,26.82,26.87,82790.0,24.3878,24.3968,24.3333,24.3787,82790.0
2019-06-14 12:50:00,26.87,26.9,26.86,26.88,48185.0,24.3787,24.4059,24.3696,24.3878,48185.0
2019-06-14 13:00:00,26.88,26.88,26.85,26.88,56294.0,24.3878,24.3878,24.3605,24.3878,56294.0
2019-06-14 13:10:00,26.88,26.89,26.82,26.84,73474.0,24.3878,24.3968,24.3333,24.3515,73474.0
2019-06-14 13:20:00,26.85,26.88,26.84,26.87,51250.0,24.3605,24.3878,24.3515,24.3787,51250.0
2019-06-14 13:30:00,26.87,26.89,26.86,26.88,88680.0,24.3787,24.3968,24.3696,24.3878,88680.0
2019-06-14 13:40:00,26.87,26.88,26.81,26.82,80211.0,24.3787,24.3878,24.3242,24.3333,80211.0
2019-06-14 13:50:00,26.81,26.84,26.81,26.82,67163.0,24.3242,24.3515,24.3242,24.3333,67163.0
2019-06-14 14:00:00,26.81,26.87,26.81,26.87,48130.0,24.3242,24.3787,24.3242,24.3787,48130.0
2019-06-14 14:10:00,26.87,26.95,26.84,26.94,70983.0,24.3787,24.4513,24.3515,24.4422,70983.0
2019-06-14 14:20:00,26.93,26.97,26.9,26.95,112622.0,24.4331,24.4694,24.4059,24.4513,112622.0
2019-06-14 14:30:00,26.94,27.02,26.93,27.02,83282.0,24.4422,24.5148,24.4331,24.5148,83282.0
2019-06-14 14:40:00,27.01,27.06,27.0,27.05,117355.0,24.5057,24.5511,24.4966,24.542,117355.0
2019-06-14 14:50:00,27.05,27.06,27.03,27.03,52577.0,24.542,24.5511,24.5239,24.5239,52577.0
2019-06-14 15:00:00,27.03,27.06,27.01,27.06,89690.0,24.5239,24.5511,24.5057,24.5511,89690.0
2019-06-14 15:10:00,27.06,27.1,27.05,27.09,67471.0,24.5511,24.5874,24.542,24.5783,67471.0
2019-06-14 15:20:00,27.08,27.09,26.91,27.0,260172.0,24.5692,24.5783,24.415,24.4966,260172.0
2019-06-14 15:30:00,27.0,27.02,26.96,26.97,123567.0,24.4966,24.5148,24.4603,24.4694,123567.0
2019-06-14 15:40:00,26.97,26.98,26.95,26.96,187821.0,24.4694,24.4785,24.4513,24.4603,187821.0
2019-06-14 15:50:00,26.97,27.09,26.96,27.04,870453.0,24.4694,24.5783,24.4603,24.5329,870453.0
2019-06-17 09:30:00,27.1,27.21,26.82,26.87,496164.0,24.5874,24.6872,24.3333,24.3787,496164.0
2019-06-17 09:40:00,26.88,27.01,26.83,26.97,253254.0,24.3878,24.5057,24.3424,24.4694,253254.0
2019-06-17 09:50:00,26.96,27.08,26.94,27.05,196806.0,24.4603,24.5692,24.4422,24.542,196806.0
2019-06-17 10:00:00,27.05,27.29,27.02,27.28,161228.0,24.542,24.7597,24.5148,24.7507,161228.0
2019-06-17 10:10:00,27.27,27.35,27.22,27.24,139889.0,24.7416,24.8142,24.6962,24.7144,139889.0
2019-06-17 10:20:00,27.24,27.3,27.23,27.27,103184.0,24.7144,24.7688,24.7053,24.7416,103184.0
2019-06-17 10:30:00,27.27,27.34,27.26,27.34,63899.0,24.7416,24.8051,24.7325,24.8051,63899.0
2019-06-17 10:40:00,27.34,27.4,27.28,27.29,121011.0,24.8051,24.8595,24.7507,24.7597,121011.0
2019-06-17 10:50:00,27.29,27.31,27.25,27.28,64569.0,24.7597,24.7779,24.7235,24.7507,64569.0
2019-06-17 11:00:00,27.28,27.33,27.25,27.25,138297.0,24.7507,24.796,24.7235,24.7235,138297.0
2019-06-17 11:10:00,27.25,27.26,27.13,27.22,177494.0,24.7235,24.7325,24.6146,24.6962,177494.0
2019-06-17 11:20:00,27.22,27.25,27.17,27.22,125302.0,24.6962,24.7235,24.6509,24.6962,125302.0
2019-06-17 11:30:00,27.22,27.32,27.19,27.32,97301.0,24.6962,24.787,24.669,24.787,97301.0
2019-06-17 11:40:00,27.31,27.38,27.3,27.36,79939.0,24.7779,24.8414,24.7688,24.8233,79939.0
2019-06-17 11:50:00,27.36,27.39,27.31,27.33,109062.0,24.8233,24.8505,24.7779,24.796,109062.0
2019-06-17 12:00:00,27.32,27.35,27.25,27.26,67271.0,24.787,24.8142,24.7235,24.7325,67271.0
2019-06-17 12:10:00,27.26,27.26,27.18,27.18,200993.0,24.7325,24.7325,24.6599,24.6599,200993.0
2019-06-17 12:20:00,27.18,27.19,27.13,27.17,100618.0,24.6599,24.669,24.6146,24.6509,100618.0
2019-06-17 12:30:00,27.17,27.34,27.14,27.31,140618.0,24.6509,24.8051,24.6237,24.7779,140618.0
2019-06-17 12:40:00,27.3,27.31,27.28,27.3,42701.0,24.7688,24.7779,24.7507,24.7688,42701.0
2019-06-17 12:50:00,27.29,27.3,27.27,27.29,50218.0,24.7597,24.7688,24.7416,24.7597,50218.0
2019-06-17 13:00:00,27.29,27.36,27.28,27.32,96594.0,24.7597,24.8233,24.7507,24.787,96594.0
2019-06-17 13:10:00,27.32,27.34,27.3,27.3,96473.0,24.787,24.8051,24.7688,24.7688,96473.0
2019-06-17 13:20:00,27.3,27.33,27.29,27.33,60421.0,24.7688,24.796,24.7597,24.796,60421.0
2019-06-17 13:30:00,27.33,27.34,27.31,27.32,66726.0,24.796,24.8051,24.7779,24.787,66726.0
2019-06-17 13:40:00,27.33,27.38,27.31,27.37,72551.0,24.796,24.8414,24.7779,24.8323,72551.0
2019-06-17 13:50:00,27.36,27.38,27.36,27.38,50484.0,24.8233,24.8414,24.8233,24.8414,50484.0
2019-06-17 14:00:00,27.38,27.45,27.37,27.43,75056.0,24.8414,24.9049,24.8323,24.8868,75056.0
2019-06-17 14:10:00,27.43,27.47,27.41,27.46,71239.0,24.8868,24.9231,24.8686,24.914,71239.0
2019-06-17 14:20:00,27.46,27.48,27.42,27.44,107228.0,24.914,24.9321,24.8777,24.8958,107228.0
2019-06-17 14:30:00,27.45,27.49,27.43,27.48,100781.0,24.9049,24.9412,24.8868,24.9321,100781.0
2019-06-17 14:40:00,27.48,27.5,27.47,27.48,47701.0,24.9321,24.9503,24.9231,24.9321,47701.0
2019-06-17 14:50:00,27.48,27.49,27.46,27.48,47587.0,24.9321,24.9412,24.914,24.9321,47587.0
2019-06-17 15:00:00,27.48,27.48,27.42,27.46,54540.0,24.9321,24.9321,24.8777,24.914,54540.0
2019-06-17 15:10:00,27.46,27.47,27.41,27.43,95216.0,24.914,24.9231,24.8686,24.8868,95216.0
2019-06-17 15:20:00,27.42,27.44,27.41,27.42,76877.0,24.8777,24.8958,24.8686,24.8777,76877.0
2019-06-17 15:30:00,27.42,27.42,27.39,27.4,160766.0,24.8777,24.8777,24.8505,24.8595,160766.0
2019-06-17 15:40:00,27.4,27.42,27.38,27.4,158647.0,24.8595,24.8777,24.8414,24.8595,158647.0
2019-06-17 15:50:00,27.39,27.43,27.29,27.33,749843.0,24.8505,24.8868,24.7597,24.796,749843.0
2019-06-18 09:30:00,27.6,27.79,27.47,27.78,873645.0,25.041,25.2134,24.9231,25.2043,873645.0
2019-06-18 09:40:00,27.78,28.25,27.63,28.18,1207237.0,25.2043,25.6307,25.0682,25.5672,1207237.0
2019-06-18 09:50:00,28.19,28.41,28.18,28.39,927063.0,25.5763,25.7759,25.5672,25.7578,927063.0
2019-06-18 10:00:00,28.38,28.56,28.32,28.42,796190.0,25.7487,25.912,25.6942,25.785,796190.0
2019-06-18 10:10:00,28.41,28.52,28.37,28.5,414408.0,25.7759,25.8757,25.7396,25.8576,414408.0
2019-06-18 10:20:00,28.5,28.66,28.49,28.64,538338.0,25.8576,26.0027,25.8485,25.9846,538338.0
2019-06-18 10:30:00,28.65,28.76,28.61,28.74,588931.0,25.9936,26.0935,25.9574,26.0753,588931.0
2019-06-18 10:40:00,28.74,28.82,28.68,28.81,420723.0,26.0753,26.1479,26.0209,26.1388,420723.0
2019-06-18 10:50:00,28.8,28.88,28.79,28.83,412608.0,26.1297,26.2023,26.1207,26.157,412608.0
2019-06-18 11:00:00,28.82,28.87,28.71,28.8,339473.0,26.1479,26.1933,26.0481,26.1297,339473.0
2019-06-18 11:10:00,28.8,28.8,28.62,28.66,352031.0,26.1297,26.1297,25.9664,26.0027,352031.0
2019-06-18 11:20:00,28.65,28.72,28.56,28.62,269315.0,25.9936,26.0572,25.912,25.9664,269315.0
2019-06-18 11:30:00,28.62,28.64,28.56,28.59,315930.0,25.9664,25.9846,25.912,25.9392,315930.0
2019-06-18 11:40:00,28.58,28.64,28.43,28.47,857629.0,25.9301,25.9846,25.794,25.8303,857629.0
2019-06-18 11:50:00,28.47,28.51,28.35,28.38,296312.0,25.8303,25.8666,25.7215,25.7487,296312.0
2019-06-18 12:00:00,28.38,28.4,28.28,28.31,335948.0,25.7487,25.7668,25.658,25.6852,335948.0
2019-06-18 12:10:00,28.31,28.35,28.24,28.35,284054.0,25.6852,25.7215,25.6217,25.7215,284054.0
2019-06-18 12:20:00,28.35,28.41,28.34,28.39,228278.0,25.7215,25.7759,25.7124,25.7578,228278.0
2019-06-18 12:30:00,28.38,28.49,28.35,28.45,202692.0,25.7487,25.8485,25.7215,25.8122,202692.0
2019-06-18 12:40:00,28.44,28.51,28.35,28.51,260294.0,25.8031,25.8666,25.7215,25.8666,260294.0
2019-06-18 12:50:00,28.51,28.51,28.42,28.42,220159.0,25.8666,25.8666,25.785,25.785,220159.0
2019-06-18 13:00:00,28.42,28.42,28.28,28.34,188405.0,25.785,25.785,25.658,25.7124,188405.0
2019-06-18 13:10:00,28.34,28.42,28.33,28.38,140532.0,25.7124,25.785,25.7033,25.7487,140532.0
2019-06-18 13:20:00,28.38,28.38,28.33,28.36,113229.0,25.7487,25.7487,25.7033,25.7305,113229.0
2019-06-18 13:30:00,28.36,28.4,28.35,28.36,80211.0,25.7305,25.7668,25.7215,25.7305,80211.0
2019-06-18 13:40:00,28.36,28.39,28.32,28.34,107408.0,25.7305,25.7578,25.6942,25.7124,107408.0
2019-06-18 13:50:00,28.35,28.38,28.34,28.35,114179.0,25.7215,25.7487,25.7124,25.7215,114179.0
2019-06-18 14:00:00,28.36,28.38,28.3,28.35,148378.0,25.7305,25.7487,25.6761,25.7215,148378.0
2019-06-18 14:10:00,28.34,28.37,28.27,28.27,162477.0,25.7124,25.7396,25.6489,25.6489,162477.0
2019-06-18 14:20:00,28.27,28.29,28.26,28.26,236279.0,25.6489,25.667,25.6398,25.6398,236279.0
2019-06-18 14:30:00,28.25,28.25,28.19,28.23,195588.0,25.6307,25.6307,25.5763,25.6126,195588.0
2019-06-18 14:40:00,28.23,28.24,28.16,28.17,148186.0,25.6126,25.6217,25.5491,25.5582,148186.0
2019-06-18 14:50:00,28.17,28.24,28.13,28.23,344414.0,25.5582,25.6217,25.5219,25.6126,344414.0
2019-06-18 15:00:00,28.23,28.28,28.14,28.14,497894.0,25.6126,25.658,25.5309,25.5309,497894.0
2019-06-18 15:10:00,28.14,28.25,28.14,28.22,206336.0,25.5309,25.6307,25.5309,25.6035,206336.0
2019-06-18 15:20:00,28.22,28.27,28.18,28.26,249103.0,25.6035,25.6489,25.5672,25.6398,249103.0
2019-06-18 15:30:00,28.26,28.28,28.2,28.27,278918.0,25.6398,25.658,25.5854,25.6489,278918.0
2019-06-18 15:40:00,28.27,28.34,28.24,28.3,445250.0,25.6489,25.7124,25.6217,25.6761,445250.0
2019-06-18 15:50:00,28.29,28.35,28.23,28.26,1121355.0,25.667,25.7215,25.6126,25.6398,1121355.0
2019-06-19 09:30:00,28.26,28.57,28.15,28.2,1088468.0,25.6398,25.9211,25.54,25.5854,1088468.0
2019-06-19 09:40:00,28.19,28.2,27.89,28.1,592142.0,25.5763,25.5854,25.3041,25.4946,592142.0
2019-06-19 09:50:00,28.1,28.14,27.98,27.98,277569.0,25.4946,25.5309,25.3858,25.3858,277569.0
2019-06-19 10:00:00,27.99,28.12,27.94,28.08,211198.0,25.3948,25.5128,25.3495,25.4765,211198.0
2019-06-19 10:10:00,28.08,28.2,28.03,28.19,241303.0,25.4765,25.5854,25.4311,25.5763,241303.0
2019-06-19 10:20:00,28.18,28.36,28.18,28.34,273949.0,25.5672,25.7305,25.5672,25.7124,273949.0
2019-06-19 10:30:00,28.35,28.44,28.31,28.33,233915.0,25.7215,25.8031,25.6852,25.7033,233915.0
2019-06-19 10:40:00,28.33,28.36,28.27,28.29,148523.0,25.7033,25.7305,25.6489,25.667,148523.0
2019-06-19 10:50:00,28.29,28.43,28.27,28.36,180045.0,25.667,25.794,25.6489,25.7305,180045.0
2019-06-19 11:00:00,28.37,28.46,28.37,28.43,90038.0,25.7396,25.8213,25.7396,25.794,90038.0
2019-06-19 11:10:00,28.43,28.49,28.4,28.43,112514.0,25.794,25.8485,25.7668,25.794,112514.0
2019-06-19 11:20:00,28.43,28.47,28.4,28.44,128703.0,25.794,25.8303,25.7668,25.8031,128703.0
2019-06-19 11:30:00,28.44,28.51,28.39,28.45,203232.0,25.8031,25.8666,25.7578,25.8122,203232.0
2019-06-19 11:40:00,28.45,28.51,28.44,28.49,161361.0,25.8122,25.8666,25.8031,25.8485,161361.0
2019-06-19 11:50:00,28.5,28.51,28.46,28.5,89360.0,25.8576,25.8666,25.8213,25.8576,89360.0
2019-06-19 12:00:00,28.5,28.51,28.45,28.47,106608.0,25.8576,25.8666,25.8122,25.8303,106608.0
2019-06-19 12:10:00,28.47,28.49,28.4,28.41,78278.0,25.8303,25.8485,25.7668,25.7759,78278.0
2019-06-19 12:20:00,28.42,28.44,28.39,28.41,70926.0,25.785,25.8031,25.7578,25.7759,70926.0
2019-06-19 12:30:00,28.41,28.49,28.4,28.48,92978.0,25.7759,25.8485,25.7668,25.8394,92978.0
2019-06-19 12:40:00,28.48,28.49,28.44,28.47,55567.0,25.8394,25.8485,25.8031,25.8303,55567.0
2019-06-19 12:50:00,28.47,28.48,28.44,28.48,74606.0,25.8303,25.8394,25.8031,25.8394,74606.0
2019-06-19 13:00:00,28.48,28.49,28.46,28.46,50740.0,25.8394,25.8485,25.8213,25.8213,50740.0
2019-06-19 13:10:00,28.46,28.5,28.45,28.48,72065.0,25.8213,25.8576,25.8122,25.8394,72065.0
2019-06-19 13:20:00,28.47,28.51,28.47,28.49,151428.0,25.8303,25.8666,25.8303,25.8485,151428.0
2019-06-19 13:30:00,28.48,28.53,28.46,28.53,135413.0,25.8394,25.8848,25.8213,25.8848,135413.0
2019-06-19 13:40:00,28.53,28.59,28.52,28.59,153872.0,25.8848,25.9392,25.8757,25.9392,153872.0
2019-06-19 13:50:00,28.59,28.71,28.58,28.63,336748.0,25.9392,26.0481,25.9301,25.9755,336748.0
2019-06-19 14:00:00,28.63,28.88,28.54,28.74,324991.0,25.9755,26.2023,25.8938,26.0753,324991.0
2019-06-19 14:10:00,28.74,28.78,28.66,28.73,197706.0,26.0753,26.1116,26.0027,26.0662,197706.0
2019-06-19 14:20:00,28.73,28.75,28.6,28.64,201818.0,26.0662,26.0844,25.9483,25.9846,201818.0
2019-06-19 14:30:00,28.64,28.74,28.59,28.59,188311.0,25.9846,26.0753,25.9392,25.9392,188311.0
2019-06-19 14:40:00,28.59,28.67,28.53,28.54,141489.0,25.9392,26.0118,25.8848,25.8938,141489.0
2019-06-19 14:50:00,28.55,28.66,28.55,28.62,160874.0,25.9029,26.0027,25.9029,25.9664,160874.0
2019-06-19 15:00:00,28.62,28.68,28.6,28.65,130394.0,25.9664,26.0209,25.9483,25.9936,130394.0
2019-06-19 15:10:00,28.65,28.71,28.63,28.7,90502.0,25.9936,26.0481,25.9755,26.039,90502.0
2019-06-19 15:20:00,28.7,28.74,28.66,28.68,170899.0,26.039,26.0753,26.0027,26.0209,170899.0
2019-06-19 15:30:00,28.68,28.71,28.65,28.69,241868.0,26.0209,26.0481,25.9936,26.0299,241868.0
2019-06-19 15:40:00,28.69,28.73,28.66,28.67,292647.0,26.0299,26.0662,26.0027,26.0118,292647.0
2019-06-19 15:50:00,28.68,28.7,28.65,28.66,649216.0,26.0209,26.039,25.9936,26.0027,649216.0
2019-06-20 09:30:00,29.25,29.57,29.07,29.57,1701463.0,26.538,26.8283,26.3747,26.8283,1701463.0
2019-06-20 09:40:00,29.57,29.61,29.39,29.52,880555.0,26.8283,26.8646,26.665,26.783,880555.0
2019-06-20 09:50:00,29.52,29.8,29.52,29.71,905459.0,26.783,27.037,26.783,26.9554,905459.0
2019-06-20 10:00:00,29.71,29.79,29.66,29.77,928356.0,26.9554,27.028,26.91,27.0098,928356.0
2019-06-20 10:10:00,29.76,29.8,29.63,29.64,530127.0,27.0007,27.037,26.8828,26.8919,530127.0
2019-06-20 10:20:00,29.64,29.72,29.53,29.59,484942.0,26.8919,26.9644,26.7921,26.8465,484942.0
2019-06-20 10:30:00,29.59,29.61,29.2,29.24,711469.0,26.8465,26.8646,26.4927,26.5289,711469.0
2019-06-20 10:40:00,29.24,29.37,29.21,29.24,442401.0,26.5289,26.6469,26.5017,26.5289,442401.0
2019-06-20 10:50:00,29.23,29.31,29.18,29.2,281523.0,26.5199,26.5925,26.4745,26.4927,281523.0
2019-06-20 11:00:00,29.19,29.3,29.18,29.25,236523.0,26.4836,26.5834,26.4745,26.538,236523.0
2019-06-20 11:10:00,29.25,29.26,29.01,29.01,236240.0,26.538,26.5471,26.3203,26.3203,236240.0
2019-06-20 11:20:00,29.02,29.11,28.96,29.1,342826.0,26.3293,26.411,26.2749,26.4019,342826.0
2019-06-20 11:30:00,29.1,29.1,28.9,28.94,176520.0,26.4019,26.4019,26.2205,26.2568,176520.0
2019-06-20 11:40:00,28.94,29.03,28.93,29.0,195430.0,26.2568,26.3384,26.2477,26.3112,195430.0
2019-06-20 11:50:00,29.0,29.08,28.99,29.01,136561.0,26.3112,26.3838,26.3021,26.3203,136561.0
2019-06-20 12:00:00,29.01,29.07,29.0,29.03,122426.0,26.3203,26.3747,26.3112,26.3384,122426.0
2019-06-20 12:10:00,29.02,29.03,28.82,28.86,258210.0,26.3293,26.3384,26.1479,26.1842,258210.0
2019-06-20 12:20:00,28.86,28.96,28.85,28.92,177242.0,26.1842,26.2749,26.1751,26.2386,177242.0
2019-06-20 12:30:00,28.92,28.94,28.83,28.91,145561.0,26.2386,26.2568,26.157,26.2295,145561.0
2019-06-20 12:40:00,28.91,29.06,28.89,29.05,160833.0,26.2295,26.3656,26.2114,26.3566,160833.0
2019-06-20 12:50:00,29.06,29.08,28.99,29.05,159183.0,26.3656,26.3838,26.3021,26.3566,159183.0
2019-06-20 13:00:00,29.05,29.15,29.0,29.11,192382.0,26.3566,26.4473,26.3112,26.411,192382.0
2019-06-20 13:10:00,29.11,29.11,28.98,28.99,87382.0,26.411,26.411,26.2931,26.3021,87382.0
2019-06-20 13:20:00,28.98,28.98,28.89,28.95,132929.0,26.2931,26.2931,26.2114,26.2658,132929.0
2019-06-20 13:30:00,28.95,28.96,28.88,28.92,68068.0,26.2658,26.2749,26.2023,26.2386,68068.0
2019-06-20 13:40:00,28.92,28.93,28.85,28.9,106198.0,26.2386,26.2477,26.1751,26.2205,106198.0
2019-06-20 13:50:00,28.9,29.01,28.89,28.98,95209.0,26.2205,26.3203,26.2114,26.2931,95209.0
2019-06-20 14:00:00,28.98,29.08,28.95,29.08,129440.0,26.2931,26.3838,26.2658,26.3838,129440.0
2019-06-20 14:10:00,29.09,29.09,29.03,29.08,77169.0,26.3929,26.3929,26.3384,26.3838,77169.0
2019-06-20 14:20:00,29.08,29.08,29.03,29.05,60252.0,26.3838,26.3838,26.3384,26.3566,60252.0
2019-06-20 14:30:00,29.04,29.06,29.02,29.05,67961.0,26.3475,26.3656,26.3293,26.3566,67961.0
2019-06-20 14:40:00,29.05,29.07,29.02,29.03,68870.0,26.3566,26.3747,26.3293,26.3384,68870.0
2019-06-20 14:50:00,29.02,29.02,28.95,29.0,134807.0,26.3293,26.3293,26.2658,26.3112,134807.0
2019-06-20 15:00:00,28.99,28.99,28.9,28.95,96925.0,26.3021,26.3021,26.2205,26.2658,96925.0
2019-06-20 15:10:00,28.95,29.03,28.95,29.02,253943.0,26.2658,26.3384,26.2658,26.3293,253943.0
2019-06-20 15:20:00,29.03,29.12,29.01,29.1,225000.0,26.3384,26.4201,26.3203,26.4019,225000.0
2019-06-20 15:30:00,29.1,29.1,29.06,29.08,203240.0,26.4019,26.4019,26.3656,26.3838,203240.0
2019-06-20 15:40:00,29.08,29.15,29.07,29.13,488766.0,26.3838,26.4473,26.3747,26.4291,488766.0
2019-06-20 15:50:00,29.14,29.19,29.11,29.12,906616.0,26.4382,26.4836,26.411,26.4201,906616.0
2019-06-21 09:30:00,29.0,29.15,28.85,29.0,755768.0,26.3112,26.4473,26.1751,26.3112,755768.0
2019-06-21 09:40:00,29.01,29.12,28.92,28.97,171854.0,26.3203,26.4201,26.2386,26.284,171854.0
2019-06-21 09:50:00,28.98,29.24,28.94,29.22,317113.0,26.2931,26.5289,26.2568,26.5108,317113.0
2019-06-21 10:00:00,29.21,29.33,29.12,29.15,351832.0,26.5017,26.6106,26.4201,26.4473,351832.0
2019-06-21 10:10:00,29.15,29.22,29.02,29.11,225240.0,26.4473,26.5108,26.3293,26.411,225240.0
2019-06-21 10:20:00,29.11,29.2,29.09,29.19,122718.0,26.411,26.4927,26.3929,26.4836,122718.0
2019-06-21 10:30:00,29.18,29.22,29.16,29.2,116453.0,26.4745,26.5108,26.4564,26.4927,116453.0
2019-06-21 10:40:00,29.21,29.45,29.21,29.38,301607.0,26.5017,26.7195,26.5017,26.656,301607.0
2019-06-21 10:50:00,29.38,29.45,29.32,29.34,412844.0,26.656,26.7195,26.6015,26.6197,412844.0
2019-06-21 11:00:00,29.34,29.55,29.34,29.48,436444.0,26.6197,26.8102,26.6197,26.7467,436444.0
2019-06-21 11:10:00,29.49,29.49,29.32,29.33,143698.0,26.7558,26.7558,26.6015,26.6106,143698.0
2019-06-21 11:20:00,29.34,29.45,29.32,29.45,144371.0,26.6197,26.7195,26.6015,26.7195,144371.0
2019-06-21 11:30:00,29.44,29.48,29.41,29.46,194322.0,26.7104,26.7467,26.6832,26.7285,194322.0
2019-06-21 11:40:00,29.46,29.54,29.45,29.5,293215.0,26.7285,26.8011,26.7195,26.7648,293215.0
2019-06-21 11:50:00,29.51,29.52,29.39,29.5,318714.0,26.7739,26.783,26.665,26.7648,318714.0
2019-06-21 12:00:00,29.5,29.53,29.47,29.49,189262.0,26.7648,26.7921,26.7376,26.7558,189262.0
2019-06-21 12:10:00,29.48,29.5,29.4,29.4,136637.0,26.7467,26.7648,26.6741,26.6741,136637.0
2019-06-21 12:20:00,29.41,29.44,29.33,29.34,223092.0,26.6832,26.7104,26.6106,26.6197,223092.0
2019-06-21 12:30:00,29.33,29.4,29.3,29.4,203814.0,26.6106,26.6741,26.5834,26.6741,203814.0
2019-06-21 12:40:00,29.4,29.42,29.34,29.42,193781.0,26.6741,26.6923,26.6197,26.6923,193781.0
2019-06-21 12:50:00,29.42,29.44,29.39,29.42,170800.0,26.6923,26.7104,26.665,26.6923,170800.0
2019-06-21 13:00:00,29.42,29.5,29.4,29.47,178774.0,26.6923,26.7648,26.6741,26.7376,178774.0
2019-06-21 13:10:00,29.48,29.49,29.39,29.4,116147.0,26.7467,26.7558,26.665,26.6741,116147.0
2019-06-21 13:20:00,29.4,29.42,29.38,29.42,112113.0,26.6741,26.6923,26.656,26.6923,112113.0
2019-06-21 13:30:00,29.42,29.44,29.41,29.43,78335.0,26.6923,26.7104,26.6832,26.7013,78335.0
2019-06-21 13:40:00,29.43,29.43,29.38,29.39,86602.0,26.7013,26.7013,26.656,26.665,86602.0
2019-06-21 13:50:00,29.39,29.4,29.27,29.36,297954.0,26.665,26.6741,26.5562,26.6378,297954.0
2019-06-21 14:00:00,29.36,29.38,29.29,29.29,115952.0,26.6378,26.656,26.5743,26.5743,115952.0
2019-06-21 14:10:00,29.29,29.31,29.25,29.31,110752.0,26.5743,26.5925,26.538,26.5925,110752.0
2019-06-21 14:20:00,29.31,29.33,29.3,29.32,106965.0,26.5925,26.6106,26.5834,26.6015,106965.0
2019-06-21 14:30:00,29.31,29.32,29.27,29.27,113942.0,26.5925,26.6015,26.5562,26.5562,113942.0
2019-06-21 14:40:00,29.27,29.32,29.27,29.3,101607.0,26.5562,26.6015,26.5562,26.5834,101607.0
2019-06-21 14:50:00,29.3,29.32,29.27,29.29,155042.0,26.5834,26.6015,26.5562,26.5743,155042.0
2019-06-21 15:00:00,29.29,29.29,29.23,29.29,103103.0,26.5743,26.5743,26.5199,26.5743,103103.0
2019-06-21 15:10:00,29.29,29.29,29.21,29.28,151145.0,26.5743,26.5743,26.5017,26.5652,151145.0
2019-06-21 15:20:00,29.28,29.29,29.24,29.28,165698.0,26.5652,26.5743,26.5289,26.5652,165698.0
2019-06-21 15:30:00,29.28,29.29,29.2,29.21,285308.0,26.5652,26.5743,26.4927,26.5017,285308.0
2019-06-21 15:40:00,29.21,29.22,29.16,29.19,460477.0,26.5017,26.5108,26.4564,26.4836,460477.0
2019-06-21 15:50:00,29.19,29.2,29.04,29.07,1886762.0,26.4836,26.4927,26.3475,26.3747,1886762.0
2019-06-24 09:30:00,29.19,29.22,29.0,29.18,448231.0,26.4836,26.5108,26.3112,26.4745,448231.0
2019-06-24 09:40:00,29.18,29.27,28.92,29.01,374568.0,26.4745,26.5562,26.2386,26.3203,374568.0
2019-06-24 09:50:00,29.0,29.06,28.89,28.95,257881.0,26.3112,26.3656,26.2114,26.2658,257881.0
2019-06-24 10:00:00,28.92,29.03,28.9,28.92,263976.0,26.2386,26.3384,26.2205,26.2386,263976.0
2019-06-24 10:10:00,28.92,29.01,28.91,28.98,200227.0,26.2386,26.3203,26.2295,26.2931,200227.0
2019-06-24 10:20:00,28.98,29.06,28.96,29.05,120595.0,26.2931,26.3656,26.2749,26.3566,120595.0
2019-06-24 10:30:00,29.04,29.06,28.98,28.98,120083.0,26.3475,26.3656,26.2931,26.2931,120083.0
2019-06-24 10:40:00,28.98,29.05,28.96,28.98,119408.0,26.2931,26.3566,26.2749,26.2931,119408.0
2019-06-24 10:50:00,28.99,29.02,28.91,28.94,67253.0,26.3021,26.3293,26.2295,26.2568,67253.0
2019-06-24 11:00:00,28.94,29.03,28.92,29.02,83670.0,26.2568,26.3384,26.2386,26.3293,83670.0
2019-06-24 11:10:00,29.02,29.07,29.0,29.01,78942.0,26.3293,26.3747,26.3112,26.3203,78942.0
2019-06-24 11:20:00,29.0,29.05,28.95,29.05,82049.0,26.3112,26.3566,26.2658,26.3566,82049.0
2019-06-24 11:30:00,29.05,29.06,29.0,29.02,91636.0,26.3566,26.3656,26.3112,26.3293,91636.0
2019-06-24 11:40:00,29.01,29.06,28.98,29.05,65008.0,26.3203,26.3656,26.2931,26.3566,65008.0
2019-06-24 11:50:00,29.05,29.1,29.04,29.06,51406.0,26.3566,26.4019,26.3475,26.3656,51406.0
2019-06-24 12:00:00,29.06,29.07,28.99,29.02,49572.0,26.3656,26.3747,26.3021,26.3293,49572.0
2019-06-24 12:10:00,29.02,29.03,28.98,29.01,49797.0,26.3293,26.3384,26.2931,26.3203,49797.0
2019-06-24 12:20:00,29.01,29.07,29.0,29.04,100035.0,26.3203,26.3747,26.3112,26.3475,100035.0
2019-06-24 12:30:00,29.04,29.07,28.99,29.04,67162.0,26.3475,26.3747,26.3021,26.3475,67162.0
2019-06-24 12:40:00,29.04,29.08,29.01,29.07,65163.0,26.3475,26.3838,26.3203,26.3747,65163.0
2019-06-24 12:50:00,29.07,29.1,29.04,29.08,71018.0,26.3747,26.4019,26.3475,26.3838,71018.0
2019-06-24 13:00:00,29.08,29.1,29.05,29.07,53611.0,26.3838,26.4019,26.3566,26.3747,53611.0
2019-06-24 13:10:00,29.07,29.12,29.07,29.11,62576.0,26.3747,26.4201,26.3747,26.411,62576.0
2019-06-24 13:20:00,29.11,29.12,29.06,29.09,60047.0,26.411,26.4201,26.3656,26.3929,60047.0
2019-06-24 13:30:00,29.08,29.08,28.94,29.01,199204.0,26.3838,26.3838,26.2568,26.3203,199204.0
2019-06-24 13:40:00,29.0,29.01,28.93,28.95,38650.0,26.3112,26.3203,26.2477,26.2658,38650.0
2019-06-24 13:50:00,28.95,28.96,28.91,28.94,62425.0,26.2658,26.2749,26.2295,26.2568,62425.0
2019-06-24 14:00:00,28.94,28.97,28.92,28.94,67411.0,26.2568,26.284,26.2386,26.2568,67411.0
2019-06-24 14:10:00,28.93,28.98,28.93,28.98,46484.0,26.2477,26.2931,26.2477,26.2931,46484.0
2019-06-24 14:20:00,28.98,28.98,28.91,28.94,36487.0,26.2931,26.2931,26.2295,26.2568,36487.0
2019-06-24 14:30:00,28.94,28.96,28.92,28.93,27985.0,26.2568,26.2749,26.2386,26.2477,27985.0
2019-06-24 14:40:00,28.93,28.94,28.9,28.91,42608.0,26.2477,26.2568,26.2205,26.2295,42608.0
2019-06-24 14:50:00,28.91,28.95,28.9,28.94,62696.0,26.2295,26.2658,26.2205,26.2568,62696.0
2019-06-24 15:00:00,28.94,28.95,28.9,28.92,92559.0,26.2568,26.2658,26.2205,26.2386,92559.0
2019-06-24 15:10:00,28.92,28.94,28.9,28.93,64218.0,26.2386,26.2568,26.2205,26.2477,64218.0
2019-06-24 15:20:00,28.92,28.95,28.89,28.91,109423.0,26.2386,26.2658,26.2114,26.2295,109423.0
2019-06-24 15:30:00,28.9,28.96,28.9,28.92,102404.0,26.2205,26.2749,26.2205,26.2386,102404.0
2019-06-24 15:40:00,28.93,28.96,28.92,28.94,131531.0,26.2477,26.2749,26.2386,26.2568,131531.0
2019-06-24 15:50:00,28.94,28.98,28.9,28.91,484965.0,26.2568,26.2931,26.2205,26.2295,484965.0
2019-06-25 09:30:00,28.59,28.72,28.32,28.35,645706.0,25.9392,26.0572,25.6942,25.7215,645706.0
2019-06-25 09:40:00,28.34,28.41,28.2,28.25,391419.0,25.7124,25.7759,25.5854,25.6307,391419.0
2019-06-25 09:50:00,28.26,28.46,28.24,28.4,300613.0,25.6398,25.8213,25.6217,25.7668,300613.0
2019-06-25 10:00:00,28.39,28.53,28.34,28.39,406205.0,25.7578,25.8848,25.7124,25.7578,406205.0
2019-06-25 10:10:00,28.39,28.4,28.25,28.29,243013.0,25.7578,25.7668,25.6307,25.667,243013.0
2019-06-25 10:20:00,28.28,28.28,28.19,28.26,526534.0,25.658,25.658,25.5763,25.6398,526534.0
2019-06-25 10:30:00,28.25,28.35,28.24,28.33,383793.0,25.6307,25.7215,25.6217,25.7033,383793.0
2019-06-25 10:40:00,28.33,28.4,28.28,28.33,509964.0,25.7033,25.7668,25.658,25.7033,509964.0
2019-06-25 10:50:00,28.33,28.4,28.27,28.39,293713.0,25.7033,25.7668,25.6489,25.7578,293713.0
2019-06-25 11:00:00,28.4,28.41,28.31,28.35,198716.0,25.7668,25.7759,25.6852,25.7215,198716.0
2019-06-25 11:10:00,28.34,28.36,28.31,28.33,119894.0,25.7124,25.7305,25.6852,25.7033,119894.0
2019-06-25 11:20:00,28.32,28.33,28.2,28.21,300877.0,25.6942,25.7033,25.5854,25.5944,300877.0
2019-06-25 11:30:00,28.21,28.29,28.19,28.29,177535.0,25.5944,25.667,25.5763,25.667,177535.0
2019-06-25 11:40:00,28.29,28.32,28.25,28.27,154731.0,25.667,25.6942,25.6307,25.6489,154731.0
2019-06-25 11:50:00,28.27,28.31,28.24,28.26,84518.0,25.6489,25.6852,25.6217,25.6398,84518.0
2019-06-25 12:00:00,28.26,28.29,28.25,28.28,57945.0,25.6398,25.667,25.6307,25.658,57945.0
2019-06-25 12:10:00,28.28,28.3,28.21,28.22,66900.0,25.658,25.6761,25.5944,25.6035,66900.0
2019-06-25 12:20:00,28.23,28.25,28.21,28.24,75358.0,25.6126,25.6307,25.5944,25.6217,75358.0
2019-06-25 12:30:00,28.25,28.3,28.21,28.22,206880.0,25.6307,25.6761,25.5944,25.6035,206880.0
2019-06-25 12:40:00,28.21,28.28,28.18,28.28,115872.0,25.5944,25.658,25.5672,25.658,115872.0
2019-06-25 12:50:00,28.27,28.28,28.2,28.21,91675.0,25.6489,25.658,25.5854,25.5944,91675.0
2019-06-25 13:00:00,28.21,28.27,28.12,28.27,194726.0,25.5944,25.6489,25.5128,25.6489,194726.0
2019-06-25 13:10:00,28.26,28.26,28.19,28.23,75467.0,25.6398,25.6398,25.5763,25.6126,75467.0
2019-06-25 13:20:00,28.24,28.27,28.2,28.25,52159.0,25.6217,25.6489,25.5854,25.6307,52159.0
2019-06-25 13:30:00,28.24,28.32,28.23,28.26,88731.0,25.6217,25.6942,25.6126,25.6398,88731.0
2019-06-25 13:40:00,28.27,28.28,28.24,28.24,49596.0,25.6489,25.658,25.6217,25.6217,49596.0
2019-06-25 13:50:00,28.23,28.26,28.21,28.23,108964.0,25.6126,25.6398,25.5944,25.6126,108964.0
2019-06-25 14:00:00,28.23,28.26,28.2,28.26,48187.0,25.6126,25.6398,25.5854,25.6398,48187.0
2019-06-25 14:10:00,28.26,28.3,28.25,28.29,74070.0,25.6398,25.6761,25.6307,25.667,74070.0
2019-06-25 14:20:00,28.28,28.28,28.17,28.18,89020.0,25.658,25.658,25.5582,25.5672,89020.0
2019-06-25 14:30:00,28.17,28.18,28.07,28.11,182004.0,25.5582,25.5672,25.4674,25.5037,182004.0
2019-06-25 14:40:00,28.11,28.18,28.07,28.14,167716.0,25.5037,25.5672,25.4674,25.5309,167716.0
2019-06-25 14:50:00,28.14,28.2,28.11,28.19,224446.0,25.5309,25.5854,25.5037,25.5763,224446.0
2019-06-25 15:00:00,28.19,28.32,28.18,28.32,170964.0,25.5763,25.6942,25.5672,25.6942,170964.0
2019-06-25 15:10:00,28.32,28.33,28.22,28.26,140910.0,25.6942,25.7033,25.6035,25.6398,140910.0
2019-06-25 15:20:00,28.26,28.33,28.25,28.29,200270.0,25.6398,25.7033,25.6307,25.667,200270.0
2019-06-25 15:30:00,28.3,28.36,28.27,28.35,319441.0,25.6761,25.7305,25.6489,25.7215,319441.0
2019-06-25 15:40:00,28.35,28.41,28.32,28.41,397919.0,25.7215,25.7759,25.6942,25.7759,397919.0
2019-06-25 15:50:00,28.41,28.53,28.39,28.5,1263827.0,25.7759,25.8848,25.7578,25.8576,1263827.0
2019-06-26 09:30:00,28.91,29.23,28.84,29.23,1507301.0,26.2295,26.5199,26.166,26.5199,1507301.0
2019-06-26 09:40:00,29.23,29.42,29.21,29.29,1087702.0,26.5199,26.6923,26.5017,26.5743,1087702.0
2019-06-26 09:50:00,29.29,29.46,29.24,29.45,980484.0,26.5743,26.7285,26.5289,26.7195,980484.0
2019-06-26 10:00:00,29.45,29.56,29.36,29.52,1152782.0,26.7195,26.8193,26.6378,26.783,1152782.0
2019-06-26 10:10:00,29.52,29.54,29.41,29.52,908590.0,26.783,26.8011,26.6832,26.783,908590.0
2019-06-26 10:20:00,29.51,29.59,29.37,29.45,524556.0,26.7739,26.8465,26.6469,26.7195,524556.0
2019-06-26 10:30:00,29.46,29.52,29.4,29.46,309206.0,26.7285,26.783,26.6741,26.7285,309206.0
2019-06-26 10:40:00,29.45,29.47,29.37,29.47,373209.0,26.7195,26.7376,26.6469,26.7376,373209.0
2019-06-26 10:50:00,29.47,29.5,29.42,29.47,275413.0,26.7376,26.7648,26.6923,26.7376,275413.0
2019-06-26 11:00:00,29.47,29.58,29.44,29.57,365175.0,26.7376,26.8374,26.7104,26.8283,365175.0
2019-06-26 11:10:00,29.57,29.62,29.51,29.58,314186.0,26.8283,26.8737,26.7739,26.8374,314186.0
2019-06-26 11:20:00,29.57,29.64,29.55,29.61,390704.0,26.8283,26.8919,26.8102,26.8646,390704.0
2019-06-26 11:30:00,29.61,29.62,29.55,29.62,249884.0,26.8646,26.8737,26.8102,26.8737,249884.0
2019-06-26 11:40:00,29.62,29.67,29.57,29.66,386251.0,26.8737,26.9191,26.8283,26.91,386251.0
2019-06-26 11:50:00,29.67,29.68,29.57,29.68,354541.0,26.9191,26.9282,26.8283,26.9282,354541.0
2019-06-26 12:00:00,29.69,29.72,29.63,29.65,409914.0,26.9372,26.9644,26.8828,26.9009,409914.0
2019-06-26 12:10:00,29.65,29.72,29.64,29.69,283788.0,26.9009,26.9644,26.8919,26.9372,283788.0
2019-06-26 12:20:00,29.68,29.84,29.65,29.83,532798.0,26.9282,27.0733,26.9009,27.0642,532798.0
2019-06-26 12:30:00,29.83,29.84,29.76,29.8,210830.0,27.0642,27.0733,27.0007,27.037,210830.0
2019-06-26 12:40:00,29.79,29.84,29.79,29.82,237521.0,27.028,27.0733,27.028,27.0552,237521.0
2019-06-26 12:50:00,29.81,29.92,29.81,29.91,362156.0,27.0461,27.1459,27.0461,27.1368,362156.0
2019-06-26 13:00:00,29.92,29.98,29.91,29.97,407757.0,27.1459,27.2003,27.1368,27.1913,407757.0
2019-06-26 13:10:00,29.97,30.0,29.96,29.98,569426.0,27.1913,27.2185,27.1822,27.2003,569426.0
2019-06-26 13:20:00,29.98,30.14,29.98,30.04,1083081.0,27.2003,27.3455,27.2003,27.2548,1083081.0
2019-06-26 13:30:00,30.03,30.07,30.0,30.04,358407.0,27.2457,27.282,27.2185,27.2548,358407.0
2019-06-26 13:40:00,30.05,30.12,30.0,30.01,313662.0,27.2638,27.3274,27.2185,27.2276,313662.0
2019-06-26 13:50:00,30.01,30.1,29.99,30.04,228401.0,27.2276,27.3092,27.2094,27.2548,228401.0
2019-06-26 14:00:00,30.03,30.04,29.97,30.02,250062.0,27.2457,27.2548,27.1913,27.2366,250062.0
2019-06-26 14:10:00,30.03,30.2,30.02,30.2,433170.0,27.2457,27.3999,27.2366,27.3999,433170.0
2019-06-26 14:20:00,30.2,30.24,30.15,30.2,355887.0,27.3999,27.4362,27.3546,27.3999,355887.0
2019-06-26 14:30:00,30.19,30.2,30.13,30.19,146017.0,27.3909,27.3999,27.3364,27.3909,146017.0
2019-06-26 14:40:00,30.19,30.21,30.11,30.18,284999.0,27.3909,27.409,27.3183,27.3818,284999.0
2019-06-26 14:50:00,30.18,30.23,30.15,30.22,205024.0,27.3818,27.4272,27.3546,27.4181,205024.0
2019-06-26 15:00:00,30.23,30.23,30.14,30.19,211160.0,27.4272,27.4272,27.3455,27.3909,211160.0
2019-06-26 15:10:00,30.18,30.24,30.15,30.16,348336.0,27.3818,27.4362,27.3546,27.3636,348336.0
2019-06-26 15:20:00,30.16,30.22,30.12,30.18,244445.0,27.3636,27.4181,27.3274,27.3818,244445.0
2019-06-26 15:30:00,30.19,30.26,30.17,30.25,433615.0,27.3909,27.4544,27.3727,27.4453,433615.0
2019-06-26 15:40:00,30.26,30.33,30.25,30.29,803456.0,27.4544,27.5179,27.4453,27.4816,803456.0
2019-06-26 15:50:00,30.28,30.29,30.1,30.17,1756921.0,27.4725,27.4816,27.3092,27.3727,1756921.0
2019-06-27 09:30:00,30.25,30.57,30.17,30.57,1536663.0,27.4453,27.7356,27.3727,27.7356,1536663.0
2019-06-27 09:40:00,30.56,30.64,30.49,30.62,707518.0,27.7266,27.7991,27.663,27.781,707518.0
2019-06-27 09:50:00,30.6,30.66,30.36,30.37,571422.0,27.7629,27.8173,27.5451,27.5542,571422.0
2019-06-27 10:00:00,30.37,30.45,30.24,30.41,359534.0,27.5542,27.6268,27.4362,27.5905,359534.0
2019-06-27 10:10:00,30.41,30.45,30.31,30.4,285420.0,27.5905,27.6268,27.4997,27.5814,285420.0
2019-06-27 10:20:00,30.39,30.48,30.29,30.45,297258.0,27.5723,27.654,27.4816,27.6268,297258.0
2019-06-27 10:30:00,30.44,30.45,30.34,30.43,194429.0,27.6177,27.6268,27.527,27.6086,194429.0
2019-06-27 10:40:00,30.43,30.45,30.37,30.45,168939.0,27.6086,27.6268,27.5542,27.6268,168939.0
2019-06-27 10:50:00,30.45,30.65,30.43,30.63,408101.0,27.6268,27.8082,27.6086,27.7901,408101.0
2019-06-27 11:00:00,30.63,30.67,30.59,30.6,184618.0,27.7901,27.8264,27.7538,27.7629,184618.0
2019-06-27 11:10:00,30.6,30.68,30.48,30.51,497176.0,27.7629,27.8354,27.654,27.6812,497176.0
2019-06-27 11:20:00,30.51,30.53,30.42,30.49,159099.0,27.6812,27.6993,27.5995,27.663,159099.0
2019-06-27 11:30:00,30.48,30.58,30.44,30.55,230434.0,27.654,27.7447,27.6177,27.7175,230434.0
2019-06-27 11:40:00,30.55,30.63,30.44,30.45,264299.0,27.7175,27.7901,27.6177,27.6268,264299.0
2019-06-27 11:50:00,30.45,30.5,30.37,30.42,163815.0,27.6268,27.6721,27.5542,27.5995,163815.0
2019-06-27 12:00:00,30.43,30.5,30.4,30.5,197334.0,27.6086,27.6721,27.5814,27.6721,197334.0
2019-06-27 12:10:00,30.5,30.64,30.48,30.61,296532.0,27.6721,27.7991,27.654,27.7719,296532.0
2019-06-27 12:20:00,30.61,30.66,30.52,30.54,237750.0,27.7719,27.8173,27.6903,27.7084,237750.0
2019-06-27 12:30:00,30.55,30.59,30.48,30.54,170623.0,27.7175,27.7538,27.654,27.7084,170623.0
2019-06-27 12:40:00,30.54,30.57,30.45,30.45,185952.0,27.7084,27.7356,27.6268,27.6268,185952.0
2019-06-27 12:50:00,30.46,30.51,30.43,30.5,131629.0,27.6358,27.6812,27.6086,27.6721,131629.0
2019-06-27 13:00:00,30.5,30.52,30.46,30.46,119857.0,27.6721,27.6903,27.6358,27.6358,119857.0
2019-06-27 13:10:00,30.46,30.5,30.42,30.42,112162.0,27.6358,27.6721,27.5995,27.5995,112162.0
2019-06-27 13:20:00,30.42,30.45,30.41,30.45,75648.0,27.5995,27.6268,27.5905,27.6268,75648.0
2019-06-27 13:30:00,30.44,30.44,30.33,30.34,173998.0,27.6177,27.6177,27.5179,27.527,173998.0
2019-06-27 13:40:00,30.35,30.39,30.32,30.37,173849.0,27.536,27.5723,27.5088,27.5542,173849.0
2019-06-27 13:50:00,30.37,30.39,30.26,30.28,160775.0,27.5542,27.5723,27.4544,27.4725,160775.0
2019-06-27 14:00:00,30.28,30.42,30.28,30.41,125110.0,27.4725,27.5995,27.4725,27.5905,125110.0
2019-06-27 14:10:00,30.41,30.5,30.4,30.49,80459.0,27.5905,27.6721,27.5814,27.663,80459.0
2019-06-27 14:20:00,30.5,30.55,30.47,30.55,137330.0,27.6721,27.7175,27.6449,27.7175,137330.0
2019-06-27 14:30:00,30.55,30.56,30.5,30.5,101446.0,27.7175,27.7266,27.6721,27.6721,101446.0
2019-06-27 14:40:00,30.51,30.51,30.4,30.4,123565.0,27.6812,27.6812,27.5814,27.5814,123565.0
2019-06-27 14:50:00,30.41,30.43,30.33,30.36,233222.0,27.5905,27.6086,27.5179,27.5451,233222.0
2019-06-27 15:00:00,30.36,30.42,30.36,30.41,108742.0,27.5451,27.5995,27.5451,27.5905,108742.0
2019-06-27 15:10:00,30.42,30.42,30.38,30.41,83048.0,27.5995,27.5995,27.5632,27.5905,83048.0
2019-06-27 15:20:00,30.41,30.43,30.34,30.39,307276.0,27.5905,27.6086,27.527,27.5723,307276.0
2019-06-27 15:30:00,30.39,30.39,30.35,30.37,183389.0,27.5723,27.5723,27.536,27.5542,183389.0
2019-06-27 15:40:00,30.37,30.39,30.35,30.36,154064.0,27.5542,27.5723,27.536,27.5451,154064.0
2019-06-27 15:50:00,30.36,30.37,30.24,30.29,1076160.0,27.5451,27.5542,27.4362,27.4816,1076160.0
2019-06-28 09:30:00,30.37,30.39,30.14,30.29,567424.0,27.5542,27.5723,27.3455,27.4816,567424.0
2019-06-28 09:40:00,30.27,30.43,30.22,30.38,293299.0,27.4634,27.6086,27.4181,27.5632,293299.0
2019-06-28 09:50:00,30.37,30.37,30.1,30.29,390048.0,27.5542,27.5542,27.3092,27.4816,390048.0
2019-06-28 10:00:00,30.28,30.47,30.28,30.47,363022.0,27.4725,27.6449,27.4725,27.6449,363022.0
2019-06-28 10:10:00,30.47,30.49,30.39,30.4,215073.0,27.6449,27.663,27.5723,27.5814,215073.0
2019-06-28 10:20:00,30.41,30.45,30.28,30.34,316685.0,27.5905,27.6268,27.4725,27.527,316685.0
2019-06-28 10:30:00,30.34,30.45,30.27,30.44,241156.0,27.527,27.6268,27.4634,27.6177,241156.0
2019-06-28 10:40:00,30.43,30.44,30.33,30.33,263452.0,27.6086,27.6177,27.5179,27.5179,263452.0
2019-06-28 10:50:00,30.33,30.36,30.25,30.3,397006.0,27.5179,27.5451,27.4453,27.4907,397006.0
2019-06-28 11:00:00,30.29,30.35,30.2,30.34,148318.0,27.4816,27.536,27.3999,27.527,148318.0
2019-06-28 11:10:00,30.34,30.45,30.31,30.42,219087.0,27.527,27.6268,27.4997,27.5995,219087.0
2019-06-28 11:20:00,30.41,30.44,30.31,30.31,217667.0,27.5905,27.6177,27.4997,27.4997,217667.0
2019-06-28 11:30:00,30.31,30.36,30.28,30.32,160033.0,27.4997,27.5451,27.4725,27.5088,160033.0
2019-06-28 11:40:00,30.31,30.37,30.28,30.36,258957.0,27.4997,27.5542,27.4725,27.5451,258957.0
2019-06-28 11:50:00,30.36,30.38,30.33,30.35,146388.0,27.5451,27.5632,27.5179,27.536,146388.0
2019-06-28 12:00:00,30.36,30.4,30.35,30.37,129542.0,27.5451,27.5814,27.536,27.5542,129542.0
2019-06-28 12:10:00,30.36,30.38,30.33,30.33,75080.0,27.5451,27.5632,27.5179,27.5179,75080.0
2019-06-28 12:20:00,30.34,30.39,30.33,30.36,149009.0,27.527,27.5723,27.5179,27.5451,149009.0
2019-06-28 12:30:00,30.37,30.43,30.35,30.4,242567.0,27.5542,27.6086,27.536,27.5814,242567.0
2019-06-28 12:40:00,30.4,30.44,30.4,30.43,129924.0,27.5814,27.6177,27.5814,27.6086,129924.0
2019-06-28 12:50:00,30.43,30.43,30.41,30.43,106366.0,27.6086,27.6086,27.5905,27.6086,106366.0
2019-06-28 13:00:00,30.42,30.43,30.35,30.38,235963.0,27.5995,27.6086,27.536,27.5632,235963.0
2019-06-28 13:10:00,30.39,30.41,30.35,30.35,94810.0,27.5723,27.5905,27.536,27.536,94810.0
2019-06-28 13:20:00,30.36,30.37,30.34,30.35,93010.0,27.5451,27.5542,27.527,27.536,93010.0
2019-06-28 13:30:00,30.36,30.36,30.32,30.33,151943.0,27.5451,27.5451,27.5088,27.5179,151943.0
2019-06-28 13:40:00,30.33,30.35,30.31,30.33,102567.0,27.5179,27.536,27.4997,27.5179,102567.0
2019-06-28 13:50:00,30.33,30.33,30.25,30.29,107821.0,27.5179,27.5179,27.4453,27.4816,107821.0
2019-06-28 14:00:00,30.29,30.29,30.23,30.23,119312.0,27.4816,27.4816,27.4272,27.4272,119312.0
2019-06-28 14:10:00,30.24,30.27,30.23,30.26,107686.0,27.4362,27.4634,27.4272,27.4544,107686.0
2019-06-28 14:20:00,30.26,30.29,30.14,30.19,185011.0,27.4544,27.4816,27.3455,27.3909,185011.0
2019-06-28 14:30:00,30.18,30.22,30.07,30.11,151562.0,27.3818,27.4181,27.282,27.3183,151562.0
2019-06-28 14:40:00,30.11,30.15,30.08,30.09,262203.0,27.3183,27.3546,27.2911,27.3001,262203.0
2019-06-28 14:50:00,30.08,30.09,30.03,30.05,326856.0,27.2911,27.3001,27.2457,27.2638,326856.0
2019-06-28 15:00:00,30.05,30.2,30.05,30.19,143856.0,27.2638,27.3999,27.2638,27.3909,143856.0
2019-06-28 15:10:00,30.19,30.24,30.18,30.24,180249.0,27.3909,27.4362,27.3818,27.4362,180249.0
2019-06-28 15:20:00,30.24,30.27,30.2,30.21,186421.0,27.4362,27.4634,27.3999,27.409,186421.0
2019-06-28 15:30:00,30.21,30.33,30.21,30.33,195090.0,27.409,27.5179,27.409,27.5179,195090.0
2019-06-28 15:40:00,30.33,30.33,30.24,30.25,257323.0,27.5179,27.5179,27.4362,27.4453,257323.0
2019-06-28 15:50:00,30.25,30.31,30.23,30.29,910585.0,27.4453,27.4997,27.4272,27.4816,910585.0
2019-07-01 09:30:00,31.31,31.83,31.29,31.78,2461667.0,28.407,28.8788,28.3889,28.8334,2461667.0
2019-07-01 09:40:00,31.79,32.0,31.56,31.59,1377545.0,28.8425,29.033,28.6338,28.6611,1377545.0
2019-07-01 09:50:00,31.61,31.75,31.49,31.5,1324050.0,28.6792,28.8062,28.5703,28.5794,1324050.0
2019-07-01 10:00:00,31.51,31.57,31.35,31.42,667301.0,28.5885,28.6429,28.4433,28.5068,667301.0
2019-07-01 10:10:00,31.43,31.43,31.21,31.32,569701.0,28.5159,28.5159,28.3163,28.4161,569701.0
2019-07-01 10:20:00,31.33,31.42,31.22,31.26,654626.0,28.4252,28.5068,28.3254,28.3617,654626.0
2019-07-01 10:30:00,31.27,31.31,31.15,31.22,403984.0,28.3707,28.407,28.2619,28.3254,403984.0
2019-07-01 10:40:00,31.22,31.25,31.11,31.21,410700.0,28.3254,28.3526,28.2256,28.3163,410700.0
2019-07-01 10:50:00,31.21,31.28,31.2,31.23,313936.0,28.3163,28.3798,28.3072,28.3344,313936.0
2019-07-01 11:00:00,31.23,31.28,31.12,31.15,309151.0,28.3344,28.3798,28.2346,28.2619,309151.0
2019-07-01 11:10:00,31.15,31.19,31.09,31.15,208878.0,28.2619,28.2981,28.2074,28.2619,208878.0
2019-07-01 11:20:00,31.14,31.19,31.11,31.12,209699.0,28.2528,28.2981,28.2256,28.2346,209699.0
2019-07-01 11:30:00,31.12,31.21,31.12,31.14,191087.0,28.2346,28.3163,28.2346,28.2528,191087.0
2019-07-01 11:40:00,31.15,31.18,31.0,31.02,309071.0,28.2619,28.2891,28.1258,28.1439,309071.0
2019-07-01 11:50:00,31.02,31.06,30.93,30.96,332172.0,28.1439,28.1802,28.0623,28.0895,332172.0
2019-07-01 12:00:00,30.96,31.13,30.94,31.1,351149.0,28.0895,28.2437,28.0713,28.2165,351149.0
2019-07-01 12:10:00,31.1,31.12,31.03,31.03,147024.0,28.2165,28.2346,28.153,28.153,147024.0
2019-07-01 12:20:00,31.03,31.04,30.93,30.96,198056.0,28.153,28.1621,28.0623,28.0895,198056.0
2019-07-01 12:30:00,30.96,30.99,30.93,30.96,132025.0,28.0895,28.1167,28.0623,28.0895,132025.0
2019-07-01 12:40:00,30.96,30.97,30.9,30.91,88759.0,28.0895,28.0985,28.035,28.0441,88759.0
2019-07-01 12:50:00,30.91,31.02,30.89,31.01,426974.0,28.0441,28.1439,28.026,28.1348,426974.0
2019-07-01 13:00:00,31.0,31.12,30.95,31.1,286779.0,28.1258,28.2346,28.0804,28.2165,286779.0
2019-07-01 13:10:00,31.1,31.13,31.06,31.11,207430.0,28.2165,28.2437,28.1802,28.2256,207430.0
2019-07-01 13:20:00,31.11,31.29,31.09,31.25,292180.0,28.2256,28.3889,28.2074,28.3526,292180.0
2019-07-01 13:30:00,31.24,31.25,31.16,31.23,181745.0,28.3435,28.3526,28.2709,28.3344,181745.0
2019-07-01 13:40:00,31.22,31.25,31.18,31.23,153923.0,28.3254,28.3526,28.2891,28.3344,153923.0
2019-07-01 13:50:00,31.22,31.23,31.15,31.23,141018.0,28.3254,28.3344,28.2619,28.3344,141018.0
2019-07-01 14:00:00,31.23,31.26,31.16,31.22,141786.0,28.3344,28.3617,28.2709,28.3254,141786.0
2019-07-01 14:10:00,31.22,31.24,31.17,31.2,119087.0,28.3254,28.3435,28.28,28.3072,119087.0
2019-07-01 14:20:00,31.2,31.23,31.19,31.23,62113.0,28.3072,28.3344,28.2981,28.3344,62113.0
2019-07-01 14:30:00,31.22,31.23,31.17,31.2,200123.0,28.3254,28.3344,28.28,28.3072,200123.0
2019-07-01 14:40:00,31.2,31.22,31.16,31.18,111081.0,28.3072,28.3254,28.2709,28.2891,111081.0
2019-07-01 14:50:00,31.18,31.18,31.09,31.1,138992.0,28.2891,28.2891,28.2074,28.2165,138992.0
2019-07-01 15:00:00,31.1,31.15,31.09,31.12,123257.0,28.2165,28.2619,28.2074,28.2346,123257.0
2019-07-01 15:10:00,31.13,31.22,31.11,31.21,259851.0,28.2437,28.3254,28.2256,28.3163,259851.0
2019-07-01 15:20:00,31.22,31.28,31.21,31.22,206766.0,28.3254,28.3798,28.3163,28.3254,206766.0
2019-07-01 15:30:00,31.21,31.28,31.2,31.22,207247.0,28.3163,28.3798,28.3072,28.3254,207247.0
2019-07-01 15:40:00,31.22,31.26,31.2,31.26,354297.0,28.3254,28.3617,28.3072,28.3617,354297.0
2019-07-01 15:50:00,31.26,31.26,31.13,31.2,991808.0,28.3617,28.3617,28.2437,28.3072,991808.0
2019-07-02 09:30:00,31.06,31.71,31.04,31.71,1023149.0,28.1802,28.7699,28.1621,28.7699,1023149.0
2019-07-02 09:40:00,31.71,31.76,31.5,31.66,657059.0,28.7699,28.8153,28.5794,28.7246,657059.0
2019-07-02 09:50:00,31.65,31.69,31.5,31.61,433070.0,28.7155,28.7518,28.5794,28.6792,433070.0
2019-07-02 10:00:00,31.61,31.73,31.59,31.61,268494.0,28.6792,28.7881,28.6611,28.6792,268494.0
2019-07-02 10:10:00,31.61,31.69,31.53,31.65,228312.0,28.6792,28.7518,28.6066,28.7155,228312.0
2019-07-02 10:20:00,31.65,31.7,31.59,31.67,168881.0,28.7155,28.7609,28.6611,28.7336,168881.0
2019-07-02 10:30:00,31.66,31.73,31.6,31.67,225538.0,28.7246,28.7881,28.6701,28.7336,225538.0
2019-07-02 10:40:00,31.66,31.73,31.61,31.72,169902.0,28.7246,28.7881,28.6792,28.779,169902.0
2019-07-02 10:50:00,31.72,31.85,31.7,31.84,457255.0,28.779,28.897,28.7609,28.8879,457255.0
2019-07-02 11:00:00,31.84,31.96,31.79,31.83,740817.0,28.8879,28.9968,28.8425,28.8788,740817.0
2019-07-02 11:10:00,31.83,31.86,31.76,31.79,266557.0,28.8788,28.906,28.8153,28.8425,266557.0
2019-07-02 11:20:00,31.79,31.94,31.78,31.87,350019.0,28.8425,28.9786,28.8334,28.9151,350019.0
2019-07-02 11:30:00,31.87,31.9,31.7,31.71,212511.0,28.9151,28.9423,28.7609,28.7699,212511.0
2019-07-02 11:40:00,31.71,31.72,31.59,31.61,346920.0,28.7699,28.779,28.6611,28.6792,346920.0
2019-07-02 11:50:00,31.61,31.65,31.53,31.59,189587.0,28.6792,28.7155,28.6066,28.6611,189587.0
2019-07-02 12:00:00,31.59,31.6,31.5,31.54,395538.0,28.6611,28.6701,28.5794,28.6157,395538.0
2019-07-02 12:10:00,31.55,31.59,31.52,31.57,354219.0,28.6248,28.6611,28.5976,28.6429,354219.0
2019-07-02 12:20:00,31.56,31.65,31.55,31.56,600237.0,28.6338,28.7155,28.6248,28.6338,600237.0
2019-07-02 12:30:00,31.55,31.57,31.34,31.43,331923.0,28.6248,28.6429,28.4342,28.5159,331923.0
2019-07-02 12:40:00,31.43,31.5,31.39,31.5,143691.0,28.5159,28.5794,28.4796,28.5794,143691.0
2019-07-02 12:50:00,31.49,31.5,31.42,31.45,104224.0,28.5703,28.5794,28.5068,28.534,104224.0
2019-07-02 13:00:00,31.45,31.57,31.44,31.55,231684.0,28.534,28.6429,28.525,28.6248,231684.0
2019-07-02 13:10:00,31.56,31.56,31.49,31.54,81509.0,28.6338,28.6338,28.5703,28.6157,81509.0
2019-07-02 13:20:00,31.53,31.54,31.5,31.5,127976.0,28.6066,28.6157,28.5794,28.5794,127976.0
2019-07-02 13:30:00,31.51,31.57,31.49,31.56,95850.0,28.5885,28.6429,28.5703,28.6338,95850.0
2019-07-02 13:40:00,31.56,31.56,31.51,31.52,155159.0,28.6338,28.6338,28.5885,28.5976,155159.0
2019-07-02 13:50:00,31.52,31.53,31.46,31.49,123629.0,28.5976,28.6066,28.5431,28.5703,123629.0
2019-07-02 14:00:00,31.49,31.5,31.45,31.48,144067.0,28.5703,28.5794,28.534,28.5613,144067.0
2019-07-02 14:10:00,31.48,31.49,31.41,31.45,137826.0,28.5613,28.5703,28.4977,28.534,137826.0
2019-07-02 14:20:00,31.46,31.5,31.36,31.4,545032.0,28.5431,28.5794,28.4524,28.4887,545032.0
2019-07-02 14:30:00,31.4,31.43,31.36,31.37,102458.0,28.4887,28.5159,28.4524,28.4615,102458.0
2019-07-02 14:40:00,31.37,31.37,31.3,31.33,195393.0,28.4615,28.4615,28.3979,28.4252,195393.0
2019-07-02 14:50:00,31.33,31.36,31.3,31.34,83327.0,28.4252,28.4524,28.3979,28.4342,83327.0
2019-07-02 15:00:00,31.33,31.36,31.3,31.31,103575.0,28.4252,28.4524,28.3979,28.407,103575.0
2019-07-02 15:10:00,31.32,31.35,31.27,31.33,156127.0,28.4161,28.4433,28.3707,28.4252,156127.0
2019-07-02 15:20:00,31.33,31.35,31.31,31.32,96420.0,28.4252,28.4433,28.407,28.4161,96420.0
2019-07-02 15:30:00,31.32,31.35,31.3,31.31,140426.0,28.4161,28.4433,28.3979,28.407,140426.0
2019-07-02 15:40:00,31.31,31.34,31.3,31.31,189123.0,28.407,28.4342,28.3979,28.407,189123.0
2019-07-02 15:50:00,31.32,31.45,31.31,31.45,904025.0,28.4161,28.534,28.407,28.534,904025.0
2019-07-03 09:30:00,31.4,31.45,31.02,31.08,507069.0,28.4887,28.534,28.1439,28.1983,507069.0
2019-07-03 09:40:00,31.09,31.18,30.94,30.98,402424.0,28.2074,28.2891,28.0713,28.1076,402424.0
2019-07-03 09:50:00,30.98,31.06,30.91,30.95,396162.0,28.1076,28.1802,28.0441,28.0804,396162.0
2019-07-03 10:00:00,30.94,30.98,30.82,30.9,313138.0,28.0713,28.1076,27.9625,28.035,313138.0
2019-07-03 10:10:00,30.9,31.12,30.87,31.07,371458.0,28.035,28.2346,28.0078,28.1893,371458.0
2019-07-03 10:20:00,31.07,31.09,30.91,30.98,190581.0,28.1893,28.2074,28.0441,28.1076,190581.0
2019-07-03 10:30:00,30.97,31.11,30.93,31.07,291238.0,28.0985,28.2256,28.0623,28.1893,291238.0
2019-07-03 10:40:00,31.07,31.11,31.01,31.02,191149.0,28.1893,28.2256,28.1348,28.1439,191149.0
2019-07-03 10:50:00,31.02,31.06,30.96,31.0,106007.0,28.1439,28.1802,28.0895,28.1258,106007.0
2019-07-03 11:00:00,31.0,31.02,30.96,30.98,76467.0,28.1258,28.1439,28.0895,28.1076,76467.0
2019-07-03 11:10:00,30.98,31.1,30.98,31.1,178323.0,28.1076,28.2165,28.1076,28.2165,178323.0
2019-07-03 11:20:00,31.1,31.13,31.0,31.1,259361.0,28.2165,28.2437,28.1258,28.2165,259361.0
2019-07-03 11:30:00,31.1,31.17,31.09,31.13,156522.0,28.2165,28.28,28.2074,28.2437,156522.0
2019-07-03 11:40:00,31.14,31.19,31.12,31.17,92339.0,28.2528,28.2981,28.2346,28.28,92339.0
2019-07-03 11:50:00,31.16,31.21,31.15,31.19,161081.0,28.2709,28.3163,28.2619,28.2981,161081.0
2019-07-03 12:00:00,31.18,31.28,31.18,31.26,150857.0,28.2891,28.3798,28.2891,28.3617,150857.0
2019-07-03 12:10:00,31.27,31.35,31.26,31.34,231233.0,28.3707,28.4433,28.3617,28.4342,231233.0
2019-07-03 12:20:00,31.33,31.4,31.32,31.39,138843.0,28.4252,28.4887,28.4161,28.4796,138843.0
2019-07-03 12:30:00,31.39,31.48,31.38,31.46,219543.0,28.4796,28.5613,28.4705,28.5431,219543.0
2019-07-03 12:40:00,31.46,31.54,31.45,31.52,299966.0,28.5431,28.6157,28.534,28.5976,299966.0
2019-07-03 12:50:00,31.52,31.53,31.46,31.5,342878.0,28.5976,28.6066,28.5431,28.5794,342878.0
2019-07-05 09:30:00,30.97,31.2,30.89,30.97,793787.0,28.0985,28.3072,28.026,28.0985,793787.0
2019-07-05 09:40:00,30.96,30.97,30.81,30.94,292707.0,28.0895,28.0985,27.9534,28.0713,292707.0
2019-07-05 09:50:00,30.94,31.03,30.9,30.91,217841.0,28.0713,28.153,28.035,28.0441,217841.0
2019-07-05 10:00:00,30.9,30.97,30.83,30.94,254693.0,28.035,28.0985,27.9715,28.0713,254693.0
2019-07-05 10:10:00,30.93,30.96,30.84,30.85,147119.0,28.0623,28.0895,27.9806,27.9897,147119.0
2019-07-05 10:20:00,30.85,30.85,30.72,30.84,211406.0,27.9897,27.9897,27.8717,27.9806,211406.0
2019-07-05 10:30:00,30.84,30.89,30.8,30.83,139542.0,27.9806,28.026,27.9443,27.9715,139542.0
2019-07-05 10:40:00,30.81,30.88,30.76,30.87,111695.0,27.9534,28.0169,27.908,28.0078,111695.0
2019-07-05 10:50:00,30.88,30.98,30.79,30.88,216811.0,28.0169,28.1076,27.9352,28.0169,216811.0
2019-07-05 11:00:00,30.88,30.91,30.85,30.89,98060.0,28.0169,28.0441,27.9897,28.026,98060.0
2019-07-05 11:10:00,30.89,30.92,30.87,30.91,152677.0,28.026,28.0532,28.0078,28.0441,152677.0
2019-07-05 11:20:00,30.91,31.02,30.9,31.01,158747.0,28.0441,28.1439,28.035,28.1348,158747.0
2019-07-05 11:30:00,31.0,31.04,30.96,31.02,110044.0,28.1258,28.1621,28.0895,28.1439,110044.0
2019-07-05 11:40:00,31.01,31.01,30.92,30.98,118558.0,28.1348,28.1348,28.0532,28.1076,118558.0
2019-07-05 11:50:00,30.99,31.02,30.95,31.02,98218.0,28.1167,28.1439,28.0804,28.1439,98218.0
2019-07-05 12:00:00,31.02,31.02,30.96,30.99,76974.0,28.1439,28.1439,28.0895,28.1167,76974.0
2019-07-05 12:10:00,30.99,31.02,30.97,30.99,137937.0,28.1167,28.1439,28.0985,28.1167,137937.0
2019-07-05 12:20:00,30.99,31.02,30.96,31.0,76790.0,28.1167,28.1439,28.0895,28.1258,76790.0
2019-07-05 12:30:00,31.01,31.04,30.97,31.0,156699.0,28.1348,28.1621,28.0985,28.1258,156699.0
2019-07-05 12:40:00,31.0,31.0,30.95,30.99,109225.0,28.1258,28.1258,28.0804,28.1167,109225.0
2019-07-05 12:50:00,31.0,31.0,30.94,30.95,81082.0,28.1258,28.1258,28.0713,28.0804,81082.0
2019-07-05 13:00:00,30.96,30.99,30.94,30.96,89727.0,28.0895,28.1167,28.0713,28.0895,89727.0
2019-07-05 13:10:00,30.96,31.0,30.95,30.98,59334.0,28.0895,28.1258,28.0804,28.1076,59334.0
2019-07-05 13:20:00,30.98,31.01,30.96,31.0,75663.0,28.1076,28.1348,28.0895,28.1258,75663.0
2019-07-05 13:30:00,31.0,31.03,30.97,31.01,88926.0,28.1258,28.153,28.0985,28.1348,88926.0
2019-07-05 13:40:00,31.01,31.02,30.99,31.0,65550.0,28.1348,28.1439,28.1167,28.1258,65550.0
2019-07-05 13:50:00,31.01,31.02,30.98,31.02,84326.0,28.1348,28.1439,28.1076,28.1439,84326.0
2019-07-05 14:00:00,31.02,31.08,30.99,31.0,100415.0,28.1439,28.1983,28.1167,28.1258,100415.0
2019-07-05 14:10:00,31.01,31.03,30.98,30.98,55679.0,28.1348,28.153,28.1076,28.1076,55679.0
2019-07-05 14:20:00,30.99,31.01,30.95,30.95,89991.0,28.1167,28.1348,28.0804,28.0804,89991.0
2019-07-05 14:30:00,30.95,30.99,30.94,30.99,77994.0,28.0804,28.1167,28.0713,28.1167,77994.0
2019-07-05 14:40:00,30.99,31.01,30.97,31.0,60293.0,28.1167,28.1348,28.0985,28.1258,60293.0
2019-07-05 14:50:00,31.0,31.06,30.97,31.02,114997.0,28.1258,28.1802,28.0985,28.1439,114997.0
2019-07-05 15:00:00,31.02,31.02,30.97,30.98,159503.0,28.1439,28.1439,28.0985,28.1076,159503.0
2019-07-05 15:10:00,30.98,30.98,30.95,30.96,90660.0,28.1076,28.1076,28.0804,28.0895,90660.0
2019-07-05 15:20:00,30.96,30.98,30.95,30.98,79514.0,28.0895,28.1076,28.0804,28.1076,79514.0
2019-07-05 15:30:00,30.97,31.0,30.88,30.92,206871.0,28.0985,28.1258,28.0169,28.0532,206871.0
2019-07-05 15:40:00,30.92,31.0,30.91,30.99,158892.0,28.0532,28.1258,28.0441,28.1167,158892.0
2019-07-05 15:50:00,30.98,31.04,30.95,31.04,625017.0,28.1076,28.1621,28.0804,28.1621,625017.0
2019-07-08 09:30:00,30.4,30.46,30.23,30.36,867339.0,27.5814,27.6358,27.4272,27.5451,867339.0
2019-07-08 09:40:00,30.36,30.53,30.26,30.5,699676.0,27.5451,27.6993,27.4544,27.6721,699676.0
2019-07-08 09:50:00,30.5,30.6,30.45,30.55,369217.0,27.6721,27.7629,27.6268,27.7175,369217.0
2019-07-08 10:00:00,30.54,30.6,30.5,30.57,252392.0,27.7084,27.7629,27.6721,27.7356,252392.0
2019-07-08 10:10:00,30.57,30.67,30.5,30.63,208571.0,27.7356,27.8264,27.6721,27.7901,208571.0
2019-07-08 10:20:00,30.62,30.66,30.56,30.6,236304.0,27.781,27.8173,27.7266,27.7629,236304.0
2019-07-08 10:30:00,30.59,30.59,30.5,30.54,97160.0,27.7538,27.7538,27.6721,27.7084,97160.0
2019-07-08 10:40:00,30.53,30.61,30.5,30.51,172424.0,27.6993,27.7719,27.6721,27.6812,172424.0
2019-07-08 10:50:00,30.5,30.59,30.47,30.57,107239.0,27.6721,27.7538,27.6449,27.7356,107239.0
2019-07-08 11:00:00,30.57,30.62,30.56,30.56,103996.0,27.7356,27.781,27.7266,27.7266,103996.0
2019-07-08 11:10:00,30.55,30.61,30.55,30.57,69811.0,27.7175,27.7719,27.7175,27.7356,69811.0
2019-07-08 11:20:00,30.57,30.59,30.49,30.52,114347.0,27.7356,27.7538,27.663,27.6903,114347.0
2019-07-08 11:30:00,30.53,30.54,30.48,30.49,111436.0,27.6993,27.7084,27.654,27.663,111436.0
2019-07-08 11:40:00,30.48,30.54,30.47,30.53,80382.0,27.654,27.7084,27.6449,27.6993,80382.0
2019-07-08 11:50:00,30.53,30.54,30.44,30.45,437413.0,27.6993,27.7084,27.6177,27.6268,437413.0
2019-07-08 12:00:00,30.45,30.5,30.42,30.49,230415.0,27.6268,27.6721,27.5995,27.663,230415.0
2019-07-08 12:10:00,30.49,30.49,30.46,30.48,79107.0,27.663,27.663,27.6358,27.654,79107.0
2019-07-08 12:20:00,30.48,30.49,30.46,30.49,83375.0,27.654,27.663,27.6358,27.663,83375.0
2019-07-08 12:30:00,30.48,30.54,30.47,30.49,160354.0,27.654,27.7084,27.6449,27.663,160354.0
2019-07-08 12:40:00,30.49,30.52,30.48,30.5,57111.0,27.663,27.6903,27.654,27.6721,57111.0
2019-07-08 12:50:00,30.51,30.51,30.48,30.49,54563.0,27.6812,27.6812,27.654,27.663,54563.0
2019-07-08 13:00:00,30.48,30.49,30.42,30.45,224061.0,27.654,27.663,27.5995,27.6268,224061.0
2019-07-08 13:10:00,30.45,30.5,30.44,30.49,123481.0,27.6268,27.6721,27.6177,27.663,123481.0
2019-07-08 13:20:00,30.49,30.5,30.45,30.48,53181.0,27.663,27.6721,27.6268,27.654,53181.0
2019-07-08 13:30:00,30.47,30.51,30.46,30.49,49445.0,27.6449,27.6812,27.6358,27.663,49445.0
2019-07-08 13:40:00,30.5,30.5,30.38,30.4,320009.0,27.6721,27.6721,27.5632,27.5814,320009.0
2019-07-08 13:50:00,30.4,30.42,30.37,30.37,145679.0,27.5814,27.5995,27.5542,27.5542,145679.0
2019-07-08 14:00:00,30.37,30.4,30.34,30.39,106256.0,27.5542,27.5814,27.527,27.5723,106256.0
2019-07-08 14:10:00,30.39,30.39,30.31,30.35,129299.0,27.5723,27.5723,27.4997,27.536,129299.0
2019-07-08 14:20:00,30.35,30.4,30.32,30.38,89509.0,27.536,27.5814,27.5088,27.5632,89509.0
2019-07-08 14:30:00,30.39,30.47,30.38,30.46,88576.0,27.5723,27.6449,27.5632,27.6358,88576.0
2019-07-08 14:40:00,30.47,30.5,30.44,30.5,94729.0,27.6449,27.6721,27.6177,27.6721,94729.0
2019-07-08 14:50:00,30.5,30.53,30.46,30.52,78130.0,27.6721,27.6993,27.6358,27.6903,78130.0
2019-07-08 15:00:00,30.53,30.58,30.52,30.57,64506.0,27.6993,27.7447,27.6903,27.7356,64506.0
2019-07-08 15:10:00,30.57,30.59,30.53,30.55,97000.0,27.7356,27.7538,27.6993,27.7175,97000.0
2019-07-08 15:20:00,30.55,30.59,30.53,30.58,102495.0,27.7175,27.7538,27.6993,27.7447,102495.0
2019-07-08 15:30:00,30.58,30.61,30.55,30.59,134976.0,27.7447,27.7719,27.7175,27.7538,134976.0
2019-07-08 15:40:00,30.59,30.59,30.54,30.56,193898.0,27.7538,27.7538,27.7084,27.7266,193898.0
2019-07-08 15:50:00,30.56,30.6,30.55,30.58,550814.0,27.7266,27.7629,27.7175,27.7447,550814.0
2019-07-09 09:30:00,30.38,30.78,30.29,30.64,562222.0,27.5632,27.9262,27.4816,27.7991,562222.0
2019-07-09 09:40:00,30.66,30.68,30.58,30.65,180665.0,27.8173,27.8354,27.7447,27.8082,180665.0
2019-07-09 09:50:00,30.66,30.66,30.57,30.59,238906.0,27.8173,27.8173,27.7356,27.7538,238906.0
2019-07-09 10:00:00,30.59,30.67,30.54,30.54,250089.0,27.7538,27.8264,27.7084,27.7084,250089.0
2019-07-09 10:10:00,30.55,30.55,30.34,30.41,217023.0,27.7175,27.7175,27.527,27.5905,217023.0
2019-07-09 10:20:00,30.41,30.47,30.4,30.44,131675.0,27.5905,27.6449,27.5814,27.6177,131675.0
2019-07-09 10:30:00,30.44,30.48,30.36,30.42,113061.0,27.6177,27.654,27.5451,27.5995,113061.0
2019-07-09 10:40:00,30.43,30.44,30.39,30.44,151121.0,27.6086,27.6177,27.5723,27.6177,151121.0
2019-07-09 10:50:00,30.44,30.46,30.4,30.4,64823.0,27.6177,27.6358,27.5814,27.5814,64823.0
2019-07-09 11:00:00,30.4,30.51,30.34,30.48,289012.0,27.5814,27.6812,27.527,27.654,289012.0
2019-07-09 11:10:00,30.48,30.57,30.45,30.57,131409.0,27.654,27.7356,27.6268,27.7356,131409.0
2019-07-09 11:20:00,30.57,30.58,30.44,30.48,161785.0,27.7356,27.7447,27.6177,27.654,161785.0
2019-07-09 11:30:00,30.47,30.52,30.41,30.46,141358.0,27.6449,27.6903,27.5905,27.6358,141358.0
2019-07-09 11:40:00,30.45,30.46,30.4,30.43,114126.0,27.6268,27.6358,27.5814,27.6086,114126.0
2019-07-09 11:50:00,30.43,30.49,30.39,30.49,88744.0,27.6086,27.663,27.5723,27.663,88744.0
2019-07-09 12:00:00,30.49,30.52,30.47,30.5,93460.0,27.663,27.6903,27.6449,27.6721,93460.0
2019-07-09 12:10:00,30.5,30.61,30.49,30.51,232994.0,27.6721,27.7719,27.663,27.6812,232994.0
2019-07-09 12:20:00,30.5,30.54,30.48,30.54,103336.0,27.6721,27.7084,27.654,27.7084,103336.0
2019-07-09 12:30:00,30.54,30.61,30.54,30.57,117473.0,27.7084,27.7719,27.7084,27.7356,117473.0
2019-07-09 12:40:00,30.57,30.61,30.56,30.6,89163.0,27.7356,27.7719,27.7266,27.7629,89163.0
2019-07-09 12:50:00,30.6,30.67,30.6,30.64,74547.0,27.7629,27.8264,27.7629,27.7991,74547.0
2019-07-09 13:00:00,30.63,30.64,30.53,30.61,268215.0,27.7901,27.7991,27.6993,27.7719,268215.0
2019-07-09 13:10:00,30.61,30.66,30.6,30.66,84232.0,27.7719,27.8173,27.7629,27.8173,84232.0
2019-07-09 13:20:00,30.66,30.7,30.65,30.69,61104.0,27.8173,27.8536,27.8082,27.8445,61104.0
2019-07-09 13:30:00,30.69,30.75,30.67,30.75,121978.0,27.8445,27.8989,27.8264,27.8989,121978.0
2019-07-09 13:40:00,30.75,30.75,30.71,30.73,49515.0,27.8989,27.8989,27.8627,27.8808,49515.0
2019-07-09 13:50:00,30.74,30.76,30.71,30.72,78442.0,27.8899,27.908,27.8627,27.8717,78442.0
2019-07-09 14:00:00,30.71,30.74,30.7,30.72,62653.0,27.8627,27.8899,27.8536,27.8717,62653.0
2019-07-09 14:10:00,30.71,30.75,30.7,30.74,52058.0,27.8627,27.8989,27.8536,27.8899,52058.0
2019-07-09 14:20:00,30.74,30.76,30.69,30.7,71629.0,27.8899,27.908,27.8445,27.8536,71629.0
2019-07-09 14:30:00,30.69,30.72,30.69,30.7,41489.0,27.8445,27.8717,27.8445,27.8536,41489.0
2019-07-09 14:40:00,30.7,30.74,30.69,30.72,57071.0,27.8536,27.8899,27.8445,27.8717,57071.0
2019-07-09 14:50:00,30.72,30.74,30.7,30.74,72422.0,27.8717,27.8899,27.8536,27.8899,72422.0
2019-07-09 15:00:00,30.74,30.75,30.72,30.74,62622.0,27.8899,27.8989,27.8717,27.8899,62622.0
2019-07-09 15:10:00,30.74,30.75,30.72,30.74,58218.0,27.8899,27.8989,27.8717,27.8899,58218.0
2019-07-09 15:20:00,30.74,30.75,30.67,30.69,179941.0,27.8899,27.8989,27.8264,27.8445,179941.0
2019-07-09 15:30:00,30.68,30.73,30.68,30.73,162708.0,27.8354,27.8808,27.8354,27.8808,162708.0
2019-07-09 15:40:00,30.72,30.81,30.72,30.78,274711.0,27.8717,27.9534,27.8717,27.9262,274711.0
2019-07-09 15:50:00,30.78,30.81,30.72,30.75,557662.0,27.9262,27.9534,27.8717,27.8989,557662.0
2019-07-10 09:30:00,31.12,31.12,30.87,30.88,1224452.0,28.2346,28.2346,28.0078,28.0169,1224452.0
2019-07-10 09:40:00,30.87,30.98,30.74,30.95,632220.0,28.0078,28.1076,27.8899,28.0804,632220.0
2019-07-10 09:50:00,30.95,30.98,30.74,30.78,510875.0,28.0804,28.1076,27.8899,27.9262,510875.0
2019-07-10 10:00:00,30.78,30.81,30.56,30.58,503548.0,27.9262,27.9534,27.7266,27.7447,503548.0
2019-07-10 10:10:00,30.58,30.65,30.55,30.58,194761.0,27.7447,27.8082,27.7175,27.7447,194761.0
2019-07-10 10:20:00,30.58,30.6,30.17,30.24,578107.0,27.7447,27.7629,27.3727,27.4362,578107.0
2019-07-10 10:30:00,30.24,30.33,30.2,30.28,387044.0,27.4362,27.5179,27.3999,27.4725,387044.0
2019-07-10 10:40:00,30.28,30.34,30.21,30.29,323916.0,27.4725,27.527,27.409,27.4816,323916.0
2019-07-10 10:50:00,30.28,30.42,30.22,30.29,426726.0,27.4725,27.5995,27.4181,27.4816,426726.0
2019-07-10 11:00:00,30.29,30.41,30.27,30.37,160861.0,27.4816,27.5905,27.4634,27.5542,160861.0
2019-07-10 11:10:00,30.36,30.37,30.26,30.28,116612.0,27.5451,27.5542,27.4544,27.4725,116612.0
2019-07-10 11:20:00,30.29,30.32,30.25,30.27,253552.0,27.4816,27.5088,27.4453,27.4634,253552.0
2019-07-10 11:30:00,30.27,30.27,30.16,30.2,971549.0,27.4634,27.4634,27.3636,27.3999,971549.0
2019-07-10 11:40:00,30.2,30.33,30.19,30.24,419633.0,27.3999,27.5179,27.3909,27.4362,419633.0
2019-07-10 11:50:00,30.25,30.26,30.18,30.2,324400.0,27.4453,27.4544,27.3818,27.3999,324400.0
2019-07-10 12:00:00,30.2,30.24,30.17,30.23,200013.0,27.3999,27.4362,27.3727,27.4272,200013.0
2019-07-10 12:10:00,30.23,30.23,30.19,30.23,104404.0,27.4272,27.4272,27.3909,27.4272,104404.0
2019-07-10 12:20:00,30.24,30.31,30.23,30.3,164957.0,27.4362,27.4997,27.4272,27.4907,164957.0
2019-07-10 12:30:00,30.3,30.37,30.28,30.37,226963.0,27.4907,27.5542,27.4725,27.5542,226963.0
2019-07-10 12:40:00,30.36,30.48,30.36,30.48,193455.0,27.5451,27.654,27.5451,27.654,193455.0
2019-07-10 12:50:00,30.48,30.55,30.47,30.51,273735.0,27.654,27.7175,27.6449,27.6812,273735.0
2019-07-10 13:00:00,30.52,30.52,30.46,30.51,95339.0,27.6903,27.6903,27.6358,27.6812,95339.0
2019-07-10 13:10:00,30.51,30.52,30.49,30.51,85493.0,27.6812,27.6903,27.663,27.6812,85493.0
2019-07-10 13:20:00,30.51,30.55,30.51,30.52,70363.0,27.6812,27.7175,27.6812,27.6903,70363.0
2019-07-10 13:30:00,30.52,30.53,30.46,30.49,142049.0,27.6903,27.6993,27.6358,27.663,142049.0
2019-07-10 13:40:00,30.49,30.53,30.46,30.5,87955.0,27.663,27.6993,27.6358,27.6721,87955.0
2019-07-10 13:50:00,30.49,30.52,30.46,30.48,94497.0,27.663,27.6903,27.6358,27.654,94497.0
2019-07-10 14:00:00,30.48,30.51,30.43,30.43,64571.0,27.654,27.6812,27.6086,27.6086,64571.0
2019-07-10 14:10:00,30.43,30.46,30.37,30.4,95954.0,27.6086,27.6358,27.5542,27.5814,95954.0
2019-07-10 14:20:00,30.4,30.41,30.35,30.38,64526.0,27.5814,27.5905,27.536,27.5632,64526.0
2019-07-10 14:30:00,30.37,30.41,30.37,30.41,85098.0,27.5542,27.5905,27.5542,27.5905,85098.0
2019-07-10 14:40:00,30.41,30.45,30.4,30.41,88703.0,27.5905,27.6268,27.5814,27.5905,88703.0
2019-07-10 14:50:00,30.41,30.47,30.4,30.44,101085.0,27.5905,27.6449,27.5814,27.6177,101085.0
2019-07-10 15:00:00,30.44,30.46,30.39,30.42,64575.0,27.6177,27.6358,27.5723,27.5995,64575.0
2019-07-10 15:10:00,30.41,30.48,30.41,30.44,88516.0,27.5905,27.654,27.5905,27.6177,88516.0
2019-07-10 15:20:00,30.44,30.49,30.42,30.43,117809.0,27.6177,27.663,27.5995,27.6086,117809.0
2019-07-10 15:30:00,30.44,30.58,30.43,30.58,336063.0,27.6177,27.7447,27.6086,27.7447,336063.0
2019-07-10 15:40:00,30.58,30.59,30.55,30.55,366260.0,27.7447,27.7538,27.7175,27.7175,366260.0
2019-07-10 15:50:00,30.55,30.72,30.55,30.71,1293318.0,27.7175,27.8717,27.7175,27.8627,1293318.0
2019-07-11 09:30:00,30.79,30.98,30.65,30.89,296098.0,27.9352,28.1076,27.8082,28.026,296098.0
2019-07-11 09:40:00,30.89,30.89,30.73,30.75,158641.0,28.026,28.026,27.8808,27.8989,158641.0
2019-07-11 09:50:00,30.74,30.81,30.63,30.77,180942.0,27.8899,27.9534,27.7901,27.9171,180942.0
2019-07-11 10:00:00,30.78,30.79,30.57,30.64,325082.0,27.9262,27.9352,27.7356,27.7991,325082.0
2019-07-11 10:10:00,30.63,30.68,30.6,30.66,115999.0,27.7901,27.8354,27.7629,27.8173,115999.0
2019-07-11 10:20:00,30.66,30.72,30.65,30.7,59027.0,27.8173,27.8717,27.8082,27.8536,59027.0
2019-07-11 10:30:00,30.7,30.7,30.57,30.6,135289.0,27.8536,27.8536,27.7356,27.7629,135289.0
2019-07-11 10:40:00,30.6,30.6,30.48,30.52,108722.0,27.7629,27.7629,27.654,27.6903,108722.0
2019-07-11 10:50:00,30.51,30.64,30.5,30.64,364765.0,27.6812,27.7991,27.6721,27.7991,364765.0
2019-07-11 11:00:00,30.64,30.66,30.62,30.62,200759.0,27.7991,27.8173,27.781,27.781,200759.0
2019-07-11 11:10:00,30.62,30.69,30.61,30.69,146706.0,27.781,27.8445,27.7719,27.8445,146706.0
2019-07-11 11:20:00,30.69,30.83,30.67,30.69,240768.0,27.8445,27.9715,27.8264,27.8445,240768.0
2019-07-11 11:30:00,30.69,30.79,30.63,30.64,254099.0,27.8445,27.9352,27.7901,27.7991,254099.0
2019-07-11 11:40:00,30.63,30.77,30.63,30.75,266712.0,27.7901,27.9171,27.7901,27.8989,266712.0
2019-07-11 11:50:00,30.75,30.75,30.64,30.65,188770.0,27.8989,27.8989,27.7991,27.8082,188770.0
2019-07-11 12:00:00,30.64,30.69,30.63,30.65,127222.0,27.7991,27.8445,27.7901,27.8082,127222.0
2019-07-11 12:10:00,30.65,30.67,30.6,30.62,79921.0,27.8082,27.8264,27.7629,27.781,79921.0
2019-07-11 12:20:00,30.62,30.69,30.59,30.66,88578.0,27.781,27.8445,27.7538,27.8173,88578.0
2019-07-11 12:30:00,30.65,30.68,30.6,30.66,130059.0,27.8082,27.8354,27.7629,27.8173,130059.0
2019-07-11 12:40:00,30.66,30.68,30.58,30.58,66495.0,27.8173,27.8354,27.7447,27.7447,66495.0
2019-07-11 12:50:00,30.58,30.62,30.58,30.61,89835.0,27.7447,27.781,27.7447,27.7719,89835.0
2019-07-11 13:00:00,30.61,30.62,30.58,30.59,278810.0,27.7719,27.781,27.7447,27.7538,278810.0
2019-07-11 13:10:00,30.6,30.65,30.59,30.64,210627.0,27.7629,27.8082,27.7538,27.7991,210627.0
2019-07-11 13:20:00,30.64,30.65,30.55,30.57,143587.0,27.7991,27.8082,27.7175,27.7356,143587.0
2019-07-11 13:30:00,30.57,30.62,30.46,30.48,279677.0,27.7356,27.781,27.6358,27.654,279677.0
2019-07-11 13:40:00,30.48,30.5,30.32,30.36,226042.0,27.654,27.6721,27.5088,27.5451,226042.0
2019-07-11 13:50:00,30.36,30.42,30.33,30.41,105002.0,27.5451,27.5995,27.5179,27.5905,105002.0
2019-07-11 14:00:00,30.41,30.45,30.37,30.44,81563.0,27.5905,27.6268,27.5542,27.6177,81563.0
2019-07-11 14:10:00,30.45,30.46,30.4,30.42,55520.0,27.6268,27.6358,27.5814,27.5995,55520.0
2019-07-11 14:20:00,30.41,30.43,30.37,30.42,65911.0,27.5905,27.6086,27.5542,27.5995,65911.0
2019-07-11 14:30:00,30.42,30.46,30.41,30.46,38259.0,27.5995,27.6358,27.5905,27.6358,38259.0
2019-07-11 14:40:00,30.46,30.51,30.46,30.49,63777.0,27.6358,27.6812,27.6358,27.663,63777.0
2019-07-11 14:50:00,30.48,30.48,30.4,30.43,77940.0,27.654,27.654,27.5814,27.6086,77940.0
2019-07-11 15:00:00,30.43,30.44,30.39,30.43,49256.0,27.6086,27.6177,27.5723,27.6086,49256.0
2019-07-11 15:10:00,30.43,30.43,30.38,30.4,66693.0,27.6086,27.6086,27.5632,27.5814,66693.0
2019-07-11 15:20:00,30.4,30.42,30.38,30.4,63354.0,27.5814,27.5995,27.5632,27.5814,63354.0
2019-07-11 15:30:00,30.4,30.46,30.39,30.45,106508.0,27.5814,27.6358,27.5723,27.6268,106508.0
2019-07-11 15:40:00,30.44,30.49,30.43,30.49,123879.0,27.6177,27.663,27.6086,27.663,123879.0
2019-07-11 15:50:00,30.49,30.54,30.47,30.49,641605.0,27.663,27.7084,27.6449,27.663,641605.0
2019-07-12 09:30:00,30.69,31.05,30.6,30.99,713381.0,27.8445,28.1711,27.7629,28.1167,713381.0
2019-07-12 09:40:00,31.0,31.04,30.85,30.86,336359.0,28.1258,28.1621,27.9897,27.9987,336359.0
2019-07-12 09:50:00,30.86,31.0,30.83,30.98,375692.0,27.9987,28.1258,27.9715,28.1076,375692.0
2019-07-12 10:00:00,30.98,31.38,30.97,31.37,1741760.0,28.1076,28.4705,28.0985,28.4615,1741760.0
2019-07-12 10:10:00,31.37,31.41,31.21,31.36,500009.0,28.4615,28.4977,28.3163,28.4524,500009.0
2019-07-12 10:20:00,31.36,31.42,31.2,31.23,257789.0,28.4524,28.5068,28.3072,28.3344,257789.0
2019-07-12 10:30:00,31.22,31.23,31.12,31.12,199781.0,28.3254,28.3344,28.2346,28.2346,199781.0
2019-07-12 10:40:00,31.12,31.16,31.06,31.12,233958.0,28.2346,28.2709,28.1802,28.2346,233958.0
2019-07-12 10:50:00,31.12,31.13,31.07,31.1,180828.0,28.2346,28.2437,28.1893,28.2165,180828.0
2019-07-12 11:00:00,31.1,31.11,30.96,30.99,239551.0,28.2165,28.2256,28.0895,28.1167,239551.0
2019-07-12 11:10:00,30.99,31.11,30.96,31.1,103317.0,28.1167,28.2256,28.0895,28.2165,103317.0
2019-07-12 11:20:00,31.1,31.11,30.98,31.01,167588.0,28.2165,28.2256,28.1076,28.1348,167588.0
2019-07-12 11:30:00,31.01,31.06,30.99,31.04,142186.0,28.1348,28.1802,28.1167,28.1621,142186.0
2019-07-12 11:40:00,31.04,31.08,31.0,31.01,113263.0,28.1621,28.1983,28.1258,28.1348,113263.0
2019-07-12 11:50:00,31.0,31.08,31.0,31.05,108391.0,28.1258,28.1983,28.1258,28.1711,108391.0
2019-07-12 12:00:00,31.05,31.14,31.04,31.12,170677.0,28.1711,28.2528,28.1621,28.2346,170677.0
2019-07-12 12:10:00,31.12,31.29,31.1,31.26,227268.0,28.2346,28.3889,28.2165,28.3617,227268.0
2019-07-12 12:20:00,31.26,31.3,31.22,31.24,158143.0,28.3617,28.3979,28.3254,28.3435,158143.0
2019-07-12 12:30:00,31.25,31.27,31.19,31.26,135013.0,28.3526,28.3707,28.2981,28.3617,135013.0
2019-07-12 12:40:00,31.26,31.32,31.24,31.31,149092.0,28.3617,28.4161,28.3435,28.407,149092.0
2019-07-12 12:50:00,31.31,31.31,31.27,31.29,102870.0,28.407,28.407,28.3707,28.3889,102870.0
2019-07-12 13:00:00,31.29,31.31,31.24,31.27,87291.0,28.3889,28.407,28.3435,28.3707,87291.0
2019-07-12 13:10:00,31.27,31.27,31.24,31.27,73939.0,28.3707,28.3707,28.3435,28.3707,73939.0
2019-07-12 13:20:00,31.27,31.31,31.27,31.31,72788.0,28.3707,28.407,28.3707,28.407,72788.0
2019-07-12 13:30:00,31.31,31.31,31.21,31.24,80766.0,28.407,28.407,28.3163,28.3435,80766.0
2019-07-12 13:40:00,31.24,31.29,31.23,31.28,74888.0,28.3435,28.3889,28.3344,28.3798,74888.0
2019-07-12 13:50:00,31.28,31.31,31.26,31.3,95662.0,28.3798,28.407,28.3617,28.3979,95662.0
2019-07-12 14:00:00,31.3,31.32,31.28,31.3,151733.0,28.3979,28.4161,28.3798,28.3979,151733.0
2019-07-12 14:10:00,31.3,31.31,31.27,31.28,72314.0,28.3979,28.407,28.3707,28.3798,72314.0
2019-07-12 14:20:00,31.28,31.29,31.22,31.23,190434.0,28.3798,28.3889,28.3254,28.3344,190434.0
2019-07-12 14:30:00,31.24,31.24,31.09,31.12,304970.0,28.3435,28.3435,28.2074,28.2346,304970.0
2019-07-12 14:40:00,31.12,31.16,31.1,31.14,153716.0,28.2346,28.2709,28.2165,28.2528,153716.0
2019-07-12 14:50:00,31.13,31.17,31.12,31.17,126083.0,28.2437,28.28,28.2346,28.28,126083.0
2019-07-12 15:00:00,31.17,31.19,31.08,31.11,191365.0,28.28,28.2981,28.1983,28.2256,191365.0
2019-07-12 15:10:00,31.1,31.13,31.07,31.1,167717.0,28.2165,28.2437,28.1893,28.2165,167717.0
2019-07-12 15:20:00,31.11,31.14,31.06,31.1,383459.0,28.2256,28.2528,28.1802,28.2165,383459.0
2019-07-12 15:30:00,31.1,31.16,31.1,31.15,234282.0,28.2165,28.2709,28.2165,28.2619,234282.0
2019-07-12 15:40:00,31.15,31.16,31.12,31.14,336679.0,28.2619,28.2709,28.2346,28.2528,336679.0
2019-07-12 15:50:00,31.14,31.16,31.07,31.09,754892.0,28.2528,28.2709,28.1893,28.2074,754892.0
2019-07-15 09:30:00,31.36,31.67,31.28,31.43,870203.0,28.4524,28.7336,28.3798,28.5159,870203.0
2019-07-15 09:40:00,31.44,31.52,31.29,31.32,316861.0,28.525,28.5976,28.3889,28.4161,316861.0
2019-07-15 09:50:00,31.32,31.41,31.28,31.34,138795.0,28.4161,28.4977,28.3798,28.4342,138795.0
2019-07-15 10:00:00,31.34,31.35,31.19,31.23,323071.0,28.4342,28.4433,28.2981,28.3344,323071.0
2019-07-15 10:10:00,31.24,31.26,31.14,31.22,214318.0,28.3435,28.3617,28.2528,28.3254,214318.0
2019-07-15 10:20:00,31.22,31.28,31.22,31.28,90706.0,28.3254,28.3798,28.3254,28.3798,90706.0
2019-07-15 10:30:00,31.28,31.3,31.23,31.25,123637.0,28.3798,28.3979,28.3344,28.3526,123637.0
2019-07-15 10:40:00,31.25,31.26,31.14,31.16,107635.0,28.3526,28.3617,28.2528,28.2709,107635.0
2019-07-15 10:50:00,31.16,31.17,31.09,31.14,200134.0,28.2709,28.28,28.2074,28.2528,200134.0
2019-07-15 11:00:00,31.14,31.19,31.09,31.17,101403.0,28.2528,28.2981,28.2074,28.28,101403.0
2019-07-15 11:10:00,31.18,31.18,31.12,31.12,67386.0,28.2891,28.2891,28.2346,28.2346,67386.0
2019-07-15 11:20:00,31.12,31.19,31.12,31.13,111697.0,28.2346,28.2981,28.2346,28.2437,111697.0
2019-07-15 11:30:00,31.14,31.17,31.1,31.15,103446.0,28.2528,28.28,28.2165,28.2619,103446.0
2019-07-15 11:40:00,31.15,31.25,31.14,31.2,112565.0,28.2619,28.3526,28.2528,28.3072,112565.0
2019-07-15 11:50:00,31.2,31.22,31.15,31.16,94118.0,28.3072,28.3254,28.2619,28.2709,94118.0
2019-07-15 12:00:00,31.17,31.18,31.09,31.11,95932.0,28.28,28.2891,28.2074,28.2256,95932.0
2019-07-15 12:10:00,31.11,31.24,31.11,31.23,79404.0,28.2256,28.3435,28.2256,28.3344,79404.0
2019-07-15 12:20:00,31.23,31.24,31.17,31.18,53718.0,28.3344,28.3435,28.28,28.2891,53718.0
2019-07-15 12:30:00,31.18,31.19,31.14,31.19,51099.0,28.2891,28.2981,28.2528,28.2981,51099.0
2019-07-15 12:40:00,31.18,31.19,31.12,31.13,48821.0,28.2891,28.2981,28.2346,28.2437,48821.0
2019-07-15 12:50:00,31.13,31.16,31.11,31.12,71839.0,28.2437,28.2709,28.2256,28.2346,71839.0
2019-07-15 13:00:00,31.12,31.12,31.07,31.08,245567.0,28.2346,28.2346,28.1893,28.1983,245567.0
2019-07-15 13:10:00,31.09,31.12,31.06,31.12,43797.0,28.2074,28.2346,28.1802,28.2346,43797.0
2019-07-15 13:20:00,31.12,31.17,31.1,31.16,53664.0,28.2346,28.28,28.2165,28.2709,53664.0
2019-07-15 13:30:00,31.15,31.2,31.15,31.2,140288.0,28.2619,28.3072,28.2619,28.3072,140288.0
2019-07-15 13:40:00,31.19,31.2,31.14,31.15,63789.0,28.2981,28.3072,28.2528,28.2619,63789.0
2019-07-15 13:50:00,31.15,31.15,31.12,31.15,37199.0,28.2619,28.2619,28.2346,28.2619,37199.0
2019-07-15 14:00:00,31.15,31.2,31.15,31.15,79224.0,28.2619,28.3072,28.2619,28.2619,79224.0
2019-07-15 14:10:00,31.16,31.17,31.13,31.15,51041.0,28.2709,28.28,28.2437,28.2619,51041.0
2019-07-15 14:20:00,31.15,31.16,31.09,31.1,53789.0,28.2619,28.2709,28.2074,28.2165,53789.0
2019-07-15 14:30:00,31.1,31.11,31.05,31.05,72011.0,28.2165,28.2256,28.1711,28.1711,72011.0
2019-07-15 14:40:00,31.06,31.08,31.04,31.08,51408.0,28.1802,28.1983,28.1621,28.1983,51408.0
2019-07-15 14:50:00,31.08,31.09,31.06,31.09,47191.0,28.1983,28.2074,28.1802,28.2074,47191.0
2019-07-15 15:00:00,31.09,31.1,31.05,31.09,57112.0,28.2074,28.2165,28.1711,28.2074,57112.0
2019-07-15 15:10:00,31.08,31.09,31.04,31.07,110403.0,28.1983,28.2074,28.1621,28.1893,110403.0
2019-07-15 15:20:00,31.07,31.09,31.04,31.05,54091.0,28.1893,28.2074,28.1621,28.1711,54091.0
2019-07-15 15:30:00,31.05,31.08,31.04,31.06,116028.0,28.1711,28.1983,28.1621,28.1802,116028.0
2019-07-15 15:40:00,31.05,31.1,31.05,31.08,126516.0,28.1711,28.2165,28.1711,28.1983,126516.0
2019-07-15 15:50:00,31.08,31.08,31.0,31.04,610723.0,28.1983,28.1983,28.1258,28.1621,610723.0
2019-07-16 09:30:00,31.0,31.0,30.67,30.7,410992.0,28.1258,28.1258,27.8264,27.8536,410992.0
2019-07-16 09:40:00,30.72,30.98,30.7,30.97,362893.0,27.8717,28.1076,27.8536,28.0985,362893.0
2019-07-16 09:50:00,30.97,31.05,30.89,31.04,340139.0,28.0985,28.1711,28.026,28.1621,340139.0
2019-07-16 10:00:00,31.03,31.1,30.97,31.06,234892.0,28.153,28.2165,28.0985,28.1802,234892.0
2019-07-16 10:10:00,31.07,31.09,30.94,30.96,188106.0,28.1893,28.2074,28.0713,28.0895,188106.0
2019-07-16 10:20:00,30.96,31.02,30.94,31.01,99137.0,28.0895,28.1439,28.0713,28.1348,99137.0
2019-07-16 10:30:00,31.0,31.02,30.87,30.93,117873.0,28.1258,28.1439,28.0078,28.0623,117873.0
2019-07-16 10:40:00,30.92,30.98,30.9,30.95,124879.0,28.0532,28.1076,28.035,28.0804,124879.0
2019-07-16 10:50:00,30.95,30.97,30.86,30.9,126103.0,28.0804,28.0985,27.9987,28.035,126103.0
2019-07-16 11:00:00,30.91,30.99,30.88,30.94,128607.0,28.0441,28.1167,28.0169,28.0713,128607.0
2019-07-16 11:10:00,30.94,30.96,30.83,30.84,107567.0,28.0713,28.0895,27.9715,27.9806,107567.0
2019-07-16 11:20:00,30.84,30.87,30.81,30.85,166289.0,27.9806,28.0078,27.9534,27.9897,166289.0
2019-07-16 11:30:00,30.85,30.88,30.83,30.86,85397.0,27.9897,28.0169,27.9715,27.9987,85397.0
2019-07-16 11:40:00,30.86,30.87,30.78,30.78,125689.0,27.9987,28.0078,27.9262,27.9262,125689.0
2019-07-16 11:50:00,30.78,30.79,30.7,30.71,106251.0,27.9262,27.9352,27.8536,27.8627,106251.0
2019-07-16 12:00:00,30.71,30.74,30.56,30.58,305498.0,27.8627,27.8899,27.7266,27.7447,305498.0
2019-07-16 12:10:00,30.58,30.59,30.52,30.55,319827.0,27.7447,27.7538,27.6903,27.7175,319827.0
2019-07-16 12:20:00,30.54,30.64,30.53,30.61,124912.0,27.7084,27.7991,27.6993,27.7719,124912.0
2019-07-16 12:30:00,30.62,30.62,30.58,30.62,94823.0,27.781,27.781,27.7447,27.781,94823.0
2019-07-16 12:40:00,30.62,30.65,30.6,30.63,145357.0,27.781,27.8082,27.7629,27.7901,145357.0
2019-07-16 12:50:00,30.64,30.7,30.63,30.67,204144.0,27.7991,27.8536,27.7901,27.8264,204144.0
2019-07-16 13:00:00,30.67,30.79,30.67,30.77,139442.0,27.8264,27.9352,27.8264,27.9171,139442.0
2019-07-16 13:10:00,30.77,30.82,30.74,30.76,97516.0,27.9171,27.9625,27.8899,27.908,97516.0
2019-07-16 13:20:00,30.75,30.78,30.72,30.73,41262.0,27.8989,27.9262,27.8717,27.8808,41262.0
2019-07-16 13:30:00,30.72,30.75,30.67,30.68,75420.0,27.8717,27.8989,27.8264,27.8354,75420.0
2019-07-16 13:40:00,30.69,30.69,30.62,30.65,89006.0,27.8445,27.8445,27.781,27.8082,89006.0
2019-07-16 13:50:00,30.64,30.65,30.57,30.59,55680.0,27.7991,27.8082,27.7356,27.7538,55680.0
2019-07-16 14:00:00,30.6,30.62,30.57,30.61,44726.0,27.7629,27.781,27.7356,27.7719,44726.0
2019-07-16 14:10:00,30.61,30.64,30.59,30.59,58108.0,27.7719,27.7991,27.7538,27.7538,58108.0
2019-07-16 14:20:00,30.59,30.6,30.52,30.58,111700.0,27.7538,27.7629,27.6903,27.7447,111700.0
2019-07-16 14:30:00,30.58,30.62,30.54,30.61,60826.0,27.7447,27.781,27.7084,27.7719,60826.0
2019-07-16 14:40:00,30.62,30.68,30.59,30.68,83130.0,27.781,27.8354,27.7538,27.8354,83130.0
2019-07-16 14:50:00,30.68,30.78,30.68,30.73,238008.0,27.8354,27.9262,27.8354,27.8808,238008.0
2019-07-16 15:00:00,30.72,30.73,30.65,30.7,95659.0,27.8717,27.8808,27.8082,27.8536,95659.0
2019-07-16 15:10:00,30.7,30.71,30.65,30.69,86789.0,27.8536,27.8627,27.8082,27.8445,86789.0
2019-07-16 15:20:00,30.7,30.8,30.69,30.78,149755.0,27.8536,27.9443,27.8445,27.9262,149755.0
2019-07-16 15:30:00,30.78,30.81,30.76,30.79,122282.0,27.9262,27.9534,27.908,27.9352,122282.0
2019-07-16 15:40:00,30.79,30.79,30.73,30.77,197810.0,27.9352,27.9352,27.8808,27.9171,197810.0
2019-07-16 15:50:00,30.77,30.78,30.71,30.72,373787.0,27.9171,27.9262,27.8627,27.8717,373787.0
2019-07-17 09:30:00,30.84,31.08,30.74,30.93,567620.0,27.9806,28.1983,27.8899,28.0623,567620.0
2019-07-17 09:40:00,30.93,30.95,30.83,30.9,109714.0,28.0623,28.0804,27.9715,28.035,109714.0
2019-07-17 09:50:00,30.9,30.92,30.74,30.79,131062.0,28.035,28.0532,27.8899,27.9352,131062.0
2019-07-17 10:00:00,30.78,30.9,30.76,30.78,126873.0,27.9262,28.035,27.908,27.9262,126873.0
2019-07-17 10:10:00,30.79,30.85,30.75,30.78,86039.0,27.9352,27.9897,27.8989,27.9262,86039.0
2019-07-17 10:20:00,30.77,30.83,30.68,30.7,122538.0,27.9171,27.9715,27.8354,27.8536,122538.0
2019-07-17 10:30:00,30.7,30.73,30.65,30.69,93272.0,27.8536,27.8808,27.8082,27.8445,93272.0
2019-07-17 10:40:00,30.7,30.72,30.65,30.71,69226.0,27.8536,27.8717,27.8082,27.8627,69226.0
2019-07-17 10:50:00,30.7,30.72,30.6,30.7,143966.0,27.8536,27.8717,27.7629,27.8536,143966.0
2019-07-17 11:00:00,30.71,30.75,30.65,30.71,66754.0,27.8627,27.8989,27.8082,27.8627,66754.0
2019-07-17 11:10:00,30.71,30.8,30.7,30.74,99214.0,27.8627,27.9443,27.8536,27.8899,99214.0
2019-07-17 11:20:00,30.74,30.78,30.72,30.75,52918.0,27.8899,27.9262,27.8717,27.8989,52918.0
2019-07-17 11:30:00,30.74,30.79,30.73,30.79,48951.0,27.8899,27.9352,27.8808,27.9352,48951.0
2019-07-17 11:40:00,30.79,30.84,30.77,30.83,44398.0,27.9352,27.9806,27.9171,27.9715,44398.0
2019-07-17 11:50:00,30.83,30.83,30.77,30.78,39372.0,27.9715,27.9715,27.9171,27.9262,39372.0
2019-07-17 12:00:00,30.79,30.85,30.77,30.84,70284.0,27.9352,27.9897,27.9171,27.9806,70284.0
2019-07-17 12:10:00,30.84,30.87,30.82,30.85,49789.0,27.9806,28.0078,27.9625,27.9897,49789.0
2019-07-17 12:20:00,30.85,30.87,30.81,30.84,31327.0,27.9897,28.0078,27.9534,27.9806,31327.0
2019-07-17 12:30:00,30.85,30.89,30.83,30.85,42532.0,27.9897,28.026,27.9715,27.9897,42532.0
2019-07-17 12:40:00,30.85,30.87,30.81,30.83,44294.0,27.9897,28.0078,27.9534,27.9715,44294.0
2019-07-17 12:50:00,30.83,30.86,30.82,30.82,34508.0,27.9715,27.9987,27.9625,27.9625,34508.0
2019-07-17 13:00:00,30.82,30.82,30.77,30.81,92276.0,27.9625,27.9625,27.9171,27.9534,92276.0
2019-07-17 13:10:00,30.81,30.84,30.78,30.8,47601.0,27.9534,27.9806,27.9262,27.9443,47601.0
2019-07-17 13:20:00,30.8,30.82,30.78,30.8,53336.0,27.9443,27.9625,27.9262,27.9443,53336.0
2019-07-17 13:30:00,30.81,30.84,30.78,30.79,25056.0,27.9534,27.9806,27.9262,27.9352,25056.0
2019-07-17 13:40:00,30.78,30.83,30.77,30.82,52409.0,27.9262,27.9715,27.9171,27.9625,52409.0
2019-07-17 13:50:00,30.82,30.82,30.79,30.8,22861.0,27.9625,27.9625,27.9352,27.9443,22861.0
2019-07-17 14:00:00,30.8,30.81,30.76,30.78,68858.0,27.9443,27.9534,27.908,27.9262,68858.0
2019-07-17 14:10:00,30.78,30.81,30.76,30.8,80587.0,27.9262,27.9534,27.908,27.9443,80587.0
2019-07-17 14:20:00,30.8,30.81,30.76,30.77,58262.0,27.9443,27.9534,27.908,27.9171,58262.0
2019-07-17 14:30:00,30.77,30.82,30.75,30.8,120144.0,27.9171,27.9625,27.8989,27.9443,120144.0
2019-07-17 14:40:00,30.8,30.86,30.78,30.84,138849.0,27.9443,27.9987,27.9262,27.9806,138849.0
2019-07-17 14:50:00,30.84,30.85,30.81,30.85,37384.0,27.9806,27.9897,27.9534,27.9897,37384.0
2019-07-17 15:00:00,30.85,30.86,30.81,30.85,238631.0,27.9897,27.9987,27.9534,27.9897,238631.0
2019-07-17 15:10:00,30.85,30.86,30.82,30.86,47103.0,27.9897,27.9987,27.9625,27.9987,47103.0
2019-07-17 15:20:00,30.86,30.86,30.81,30.82,59416.0,27.9987,27.9987,27.9534,27.9625,59416.0
2019-07-17 15:30:00,30.82,30.86,30.81,30.83,105540.0,27.9625,27.9987,27.9534,27.9715,105540.0
2019-07-17 15:40:00,30.84,30.84,30.81,30.82,182707.0,27.9806,27.9806,27.9534,27.9625,182707.0
2019-07-17 15:50:00,30.81,30.82,30.68,30.7,578255.0,27.9534,27.9625,27.8354,27.8536,578255.0
2019-07-18 09:30:00,30.5,30.56,30.4,30.53,633867.0,27.6721,27.7266,27.5814,27.6993,633867.0
2019-07-18 09:40:00,30.51,30.51,30.4,30.45,128911.0,27.6812,27.6812,27.5814,27.6268,128911.0
2019-07-18 09:50:00,30.45,30.6,30.44,30.56,188323.0,27.6268,27.7629,27.6177,27.7266,188323.0
2019-07-18 10:00:00,30.57,30.57,30.46,30.48,152652.0,27.7356,27.7356,27.6358,27.654,152652.0
2019-07-18 10:10:00,30.49,30.5,30.4,30.43,84713.0,27.663,27.6721,27.5814,27.6086,84713.0
2019-07-18 10:20:00,30.43,30.46,30.39,30.41,151281.0,27.6086,27.6358,27.5723,27.5905,151281.0
2019-07-18 10:30:00,30.41,30.45,30.33,30.33,213179.0,27.5905,27.6268,27.5179,27.5179,213179.0
2019-07-18 10:40:00,30.34,30.45,30.34,30.42,77720.0,27.527,27.6268,27.527,27.5995,77720.0
2019-07-18 10:50:00,30.41,30.46,30.38,30.44,86729.0,27.5905,27.6358,27.5632,27.6177,86729.0
2019-07-18 11:00:00,30.45,30.48,30.33,30.36,96016.0,27.6268,27.654,27.5179,27.5451,96016.0
2019-07-18 11:10:00,30.36,30.38,30.3,30.33,126816.0,27.5451,27.5632,27.4907,27.5179,126816.0
2019-07-18 11:20:00,30.32,30.35,30.24,30.26,156336.0,27.5088,27.536,27.4362,27.4544,156336.0
2019-07-18 11:30:00,30.26,30.28,30.22,30.25,162450.0,27.4544,27.4725,27.4181,27.4453,162450.0
2019-07-18 11:40:00,30.24,30.27,30.18,30.2,157418.0,27.4362,27.4634,27.3818,27.3999,157418.0
2019-07-18 11:50:00,30.2,30.23,30.16,30.19,140365.0,27.3999,27.4272,27.3636,27.3909,140365.0
2019-07-18 12:00:00,30.19,30.29,30.18,30.28,97255.0,27.3909,27.4816,27.3818,27.4725,97255.0
2019-07-18 12:10:00,30.28,30.3,30.24,30.3,90293.0,27.4725,27.4907,27.4362,27.4907,90293.0
2019-07-18 12:20:00,30.3,30.4,30.3,30.38,143262.0,27.4907,27.5814,27.4907,27.5632,143262.0
2019-07-18 12:30:00,30.39,30.39,30.3,30.34,126310.0,27.5723,27.5723,27.4907,27.527,126310.0
2019-07-18 12:40:00,30.33,30.34,30.29,30.3,36868.0,27.5179,27.527,27.4816,27.4907,36868.0
2019-07-18 12:50:00,30.3,30.33,30.27,30.3,59542.0,27.4907,27.5179,27.4634,27.4907,59542.0
2019-07-18 13:00:00,30.29,30.3,30.27,30.29,49354.0,27.4816,27.4907,27.4634,27.4816,49354.0
2019-07-18 13:10:00,30.29,30.29,30.26,30.28,66354.0,27.4816,27.4816,27.4544,27.4725,66354.0
2019-07-18 13:20:00,30.28,30.31,30.26,30.3,89383.0,27.4725,27.4997,27.4544,27.4907,89383.0
2019-07-18 13:30:00,30.3,30.31,30.25,30.28,94708.0,27.4907,27.4997,27.4453,27.4725,94708.0
2019-07-18 13:40:00,30.29,30.35,30.27,30.28,126436.0,27.4816,27.536,27.4634,27.4725,126436.0
2019-07-18 13:50:00,30.28,30.31,30.26,30.31,33424.0,27.4725,27.4997,27.4544,27.4997,33424.0
2019-07-18 14:00:00,30.3,30.38,30.26,30.37,126286.0,27.4907,27.5632,27.4544,27.5542,126286.0
2019-07-18 14:10:00,30.37,30.41,30.33,30.41,97865.0,27.5542,27.5905,27.5179,27.5905,97865.0
2019-07-18 14:20:00,30.41,30.49,30.41,30.47,69261.0,27.5905,27.663,27.5905,27.6449,69261.0
2019-07-18 14:30:00,30.47,30.5,30.45,30.49,58903.0,27.6449,27.6721,27.6268,27.663,58903.0
2019-07-18 14:40:00,30.49,30.53,30.46,30.49,99786.0,27.663,27.6993,27.6358,27.663,99786.0
2019-07-18 14:50:00,30.49,30.51,30.46,30.51,37846.0,27.663,27.6812,27.6358,27.6812,37846.0
2019-07-18 15:00:00,30.51,30.56,30.47,30.53,130983.0,27.6812,27.7266,27.6449,27.6993,130983.0
2019-07-18 15:10:00,30.52,30.56,30.5,30.54,85014.0,27.6903,27.7266,27.6721,27.7084,85014.0
2019-07-18 15:20:00,30.54,30.55,30.49,30.54,136675.0,27.7084,27.7175,27.663,27.7084,136675.0
2019-07-18 15:30:00,30.54,30.54,30.46,30.49,107389.0,27.7084,27.7084,27.6358,27.663,107389.0
2019-07-18 15:40:00,30.5,30.55,30.48,30.55,104350.0,27.6721,27.7175,27.654,27.7175,104350.0
2019-07-18 15:50:00,30.55,30.59,30.52,30.58,357488.0,27.7175,27.7538,27.6903,27.7447,357488.0
2019-07-19 09:30:00,30.81,31.15,30.81,30.94,677878.0,27.9534,28.2619,27.9534,28.0713,677878.0
2019-07-19 09:40:00,30.96,31.24,30.96,31.24,502763.0,28.0895,28.3435,28.0895,28.3435,502763.0
2019-07-19 09:50:00,31.24,31.26,31.11,31.22,407375.0,28.3435,28.3617,28.2256,28.3254,407375.0
2019-07-19 10:00:00,31.21,31.29,31.11,31.19,259444.0,28.3163,28.3889,28.2256,28.2981,259444.0
2019-07-19 10:10:00,31.18,31.24,31.12,31.24,151461.0,28.2891,28.3435,28.2346,28.3435,151461.0
2019-07-19 10:20:00,31.23,31.25,31.09,31.14,219383.0,28.3344,28.3526,28.2074,28.2528,219383.0
2019-07-19 10:30:00,31.13,31.15,31.04,31.1,125094.0,28.2437,28.2619,28.1621,28.2165,125094.0
2019-07-19 10:40:00,31.1,31.1,30.99,31.0,203346.0,28.2165,28.2165,28.1167,28.1258,203346.0
2019-07-19 10:50:00,31.0,31.08,30.96,31.08,176666.0,28.1258,28.1983,28.0895,28.1983,176666.0
2019-07-19 11:00:00,31.07,31.07,31.02,31.03,45405.0,28.1893,28.1893,28.1439,28.153,45405.0
2019-07-19 11:10:00,31.03,31.07,30.96,31.05,182297.0,28.153,28.1893,28.0895,28.1711,182297.0
2019-07-19 11:20:00,31.05,31.11,31.03,31.09,94229.0,28.1711,28.2256,28.153,28.2074,94229.0
2019-07-19 11:30:00,31.09,31.13,30.98,30.99,84106.0,28.2074,28.2437,28.1076,28.1167,84106.0
2019-07-19 11:40:00,30.98,30.99,30.87,30.9,150394.0,28.1076,28.1167,28.0078,28.035,150394.0
2019-07-19 11:50:00,30.9,31.02,30.89,31.01,109126.0,28.035,28.1439,28.026,28.1348,109126.0
2019-07-19 12:00:00,31.01,31.05,30.91,30.91,94294.0,28.1348,28.1711,28.0441,28.0441,94294.0
2019-07-19 12:10:00,30.91,31.07,30.9,31.07,82930.0,28.0441,28.1893,28.035,28.1893,82930.0
2019-07-19 12:20:00,31.07,31.08,31.02,31.05,141997.0,28.1893,28.1983,28.1439,28.1711,141997.0
2019-07-19 12:30:00,31.05,31.08,31.03,31.08,90461.0,28.1711,28.1983,28.153,28.1983,90461.0
2019-07-19 12:40:00,31.08,31.12,31.06,31.09,53366.0,28.1983,28.2346,28.1802,28.2074,53366.0
2019-07-19 12:50:00,31.09,31.11,31.03,31.04,57795.0,28.2074,28.2256,28.153,28.1621,57795.0
2019-07-19 13:00:00,31.05,31.05,30.96,30.98,59838.0,28.1711,28.1711,28.0895,28.1076,59838.0
2019-07-19 13:10:00,30.99,31.06,30.99,31.0,69092.0,28.1167,28.1802,28.1167,28.1258,69092.0
2019-07-19 13:20:00,31.0,31.05,30.97,31.02,44193.0,28.1258,28.1711,28.0985,28.1439,44193.0
2019-07-19 13:30:00,31.02,31.08,31.0,31.04,52799.0,28.1439,28.1983,28.1258,28.1621,52799.0
2019-07-19 13:40:00,31.03,31.12,31.01,31.1,129561.0,28.153,28.2346,28.1348,28.2165,129561.0
2019-07-19 13:50:00,31.11,31.14,31.09,31.14,79113.0,28.2256,28.2528,28.2074,28.2528,79113.0
2019-07-19 14:00:00,31.14,31.22,31.1,31.1,318078.0,28.2528,28.3254,28.2165,28.2165,318078.0
2019-07-19 14:10:00,31.09,31.12,31.04,31.07,102717.0,28.2074,28.2346,28.1621,28.1893,102717.0
2019-07-19 14:20:00,31.07,31.12,31.02,31.02,50763.0,28.1893,28.2346,28.1439,28.1439,50763.0
2019-07-19 14:30:00,31.03,31.05,31.0,31.04,62422.0,28.153,28.1711,28.1258,28.1621,62422.0
2019-07-19 14:40:00,31.04,31.06,31.01,31.05,36366.0,28.1621,28.1802,28.1348,28.1711,36366.0
2019-07-19 14:50:00,31.06,31.08,31.03,31.07,113504.0,28.1802,28.1983,28.153,28.1893,113504.0
2019-07-19 15:00:00,31.06,31.07,30.97,31.04,134910.0,28.1802,28.1893,28.0985,28.1621,134910.0
2019-07-19 15:10:00,31.04,31.07,31.01,31.05,109460.0,28.1621,28.1893,28.1348,28.1711,109460.0
2019-07-19 15:20:00,31.05,31.09,31.01,31.09,124680.0,28.1711,28.2074,28.1348,28.2074,124680.0
2019-07-19 15:30:00,31.09,31.11,31.03,31.06,147812.0,28.2074,28.2256,28.153,28.1802,147812.0
2019-07-19 15:40:00,31.06,31.07,31.02,31.05,209771.0,28.1802,28.1893,28.1439,28.1711,209771.0
2019-07-19 15:50:00,31.05,31.06,30.97,31.0,633846.0,28.1711,28.1802,28.0985,28.1258,633846.0
2019-07-22 09:30:00,30.91,30.95,30.78,30.85,358841.0,28.0441,28.0804,27.9262,27.9897,358841.0
2019-07-22 09:40:00,30.84,30.92,30.82,30.91,177071.0,27.9806,28.0532,27.9625,28.0441,177071.0
2019-07-22 09:50:00,30.91,30.93,30.68,30.71,210330.0,28.0441,28.0623,27.8354,27.8627,210330.0
2019-07-22 10:00:00,30.72,30.75,30.65,30.69,166087.0,27.8717,27.8989,27.8082,27.8445,166087.0
2019-07-22 10:10:00,30.69,30.69,30.57,30.63,268444.0,27.8445,27.8445,27.7356,27.7901,268444.0
2019-07-22 10:20:00,30.63,30.73,30.58,30.72,128949.0,27.7901,27.8808,27.7447,27.8717,128949.0
2019-07-22 10:30:00,30.71,30.75,30.67,30.71,149646.0,27.8627,27.8989,27.8264,27.8627,149646.0
2019-07-22 10:40:00,30.71,30.72,30.64,30.69,117117.0,27.8627,27.8717,27.7991,27.8445,117117.0
2019-07-22 10:50:00,30.68,30.7,30.62,30.67,99686.0,27.8354,27.8536,27.781,27.8264,99686.0
2019-07-22 11:00:00,30.67,30.71,30.63,30.71,134377.0,27.8264,27.8627,27.7901,27.8627,134377.0
2019-07-22 11:10:00,30.71,30.72,30.66,30.7,140554.0,27.8627,27.8717,27.8173,27.8536,140554.0
2019-07-22 11:20:00,30.7,30.74,30.67,30.72,111128.0,27.8536,27.8899,27.8264,27.8717,111128.0
2019-07-22 11:30:00,30.73,30.78,30.72,30.75,183035.0,27.8808,27.9262,27.8717,27.8989,183035.0
2019-07-22 11:40:00,30.76,30.77,30.71,30.74,144141.0,27.908,27.9171,27.8627,27.8899,144141.0
2019-07-22 11:50:00,30.73,30.74,30.68,30.71,139638.0,27.8808,27.8899,27.8354,27.8627,139638.0
2019-07-22 12:00:00,30.71,30.71,30.63,30.64,93003.0,27.8627,27.8627,27.7901,27.7991,93003.0
2019-07-22 12:10:00,30.63,30.71,30.63,30.7,110307.0,27.7901,27.8627,27.7901,27.8536,110307.0
2019-07-22 12:20:00,30.7,30.71,30.62,30.62,82608.0,27.8536,27.8627,27.781,27.781,82608.0
2019-07-22 12:30:00,30.62,30.63,30.6,30.6,83124.0,27.781,27.7901,27.7629,27.7629,83124.0
2019-07-22 12:40:00,30.6,30.61,30.58,30.59,201676.0,27.7629,27.7719,27.7447,27.7538,201676.0
2019-07-22 12:50:00,30.6,30.61,30.56,30.59,107149.0,27.7629,27.7719,27.7266,27.7538,107149.0
2019-07-22 13:00:00,30.59,30.59,30.53,30.55,79695.0,27.7538,27.7538,27.6993,27.7175,79695.0
2019-07-22 13:10:00,30.56,30.57,30.52,30.53,82498.0,27.7266,27.7356,27.6903,27.6993,82498.0
2019-07-22 13:20:00,30.52,30.53,30.48,30.48,153603.0,27.6903,27.6993,27.654,27.654,153603.0
2019-07-22 13:30:00,30.48,30.58,30.48,30.58,72175.0,27.654,27.7447,27.654,27.7447,72175.0
2019-07-22 13:40:00,30.57,30.58,30.55,30.57,66173.0,27.7356,27.7447,27.7175,27.7356,66173.0
2019-07-22 13:50:00,30.57,30.57,30.55,30.55,44974.0,27.7356,27.7356,27.7175,27.7175,44974.0
2019-07-22 14:00:00,30.55,30.58,30.51,30.52,84430.0,27.7175,27.7447,27.6812,27.6903,84430.0
2019-07-22 14:10:00,30.53,30.58,30.5,30.57,103504.0,27.6993,27.7447,27.6721,27.7356,103504.0
2019-07-22 14:20:00,30.58,30.64,30.57,30.62,126615.0,27.7447,27.7991,27.7356,27.781,126615.0
2019-07-22 14:30:00,30.62,30.65,30.61,30.65,106307.0,27.781,27.8082,27.7719,27.8082,106307.0
2019-07-22 14:40:00,30.64,30.7,30.64,30.68,103483.0,27.7991,27.8536,27.7991,27.8354,103483.0
2019-07-22 14:50:00,30.69,30.75,30.68,30.75,131040.0,27.8445,27.8989,27.8354,27.8989,131040.0
2019-07-22 15:00:00,30.75,30.78,30.71,30.71,119808.0,27.8989,27.9262,27.8627,27.8627,119808.0
2019-07-22 15:10:00,30.71,30.75,30.71,30.71,91779.0,27.8627,27.8989,27.8627,27.8627,91779.0
2019-07-22 15:20:00,30.72,30.76,30.69,30.74,182655.0,27.8717,27.908,27.8445,27.8899,182655.0
2019-07-22 15:30:00,30.74,30.76,30.71,30.71,129923.0,27.8899,27.908,27.8627,27.8627,129923.0
2019-07-22 15:40:00,30.71,30.77,30.7,30.76,142813.0,27.8627,27.9171,27.8536,27.908,142813.0
2019-07-22 15:50:00,30.76,30.77,30.65,30.67,378243.0,27.908,27.9171,27.8082,27.8264,378243.0
2019-07-23 09:30:00,30.9,31.29,30.84,31.21,804720.0,28.035,28.3889,27.9806,28.3163,804720.0
2019-07-23 09:40:00,31.2,31.31,31.13,31.27,450188.0,28.3072,28.407,28.2437,28.3707,450188.0
2019-07-23 09:50:00,31.27,31.33,31.22,31.23,222881.0,28.3707,28.4252,28.3254,28.3344,222881.0
2019-07-23 10:00:00,31.23,31.31,31.15,31.16,346338.0,28.3344,28.407,28.2619,28.2709,346338.0
2019-07-23 10:10:00,31.15,31.15,31.04,31.07,127466.0,28.2619,28.2619,28.1621,28.1893,127466.0
2019-07-23 10:20:00,31.07,31.14,31.05,31.11,94692.0,28.1893,28.2528,28.1711,28.2256,94692.0
2019-07-23 10:30:00,31.11,31.19,31.1,31.16,207421.0,28.2256,28.2981,28.2165,28.2709,207421.0
2019-07-23 10:40:00,31.16,31.17,31.12,31.15,90642.0,28.2709,28.28,28.2346,28.2619,90642.0
2019-07-23 10:50:00,31.15,31.15,31.09,31.09,118849.0,28.2619,28.2619,28.2074,28.2074,118849.0
2019-07-23 11:00:00,31.09,31.12,31.05,31.08,81680.0,28.2074,28.2346,28.1711,28.1983,81680.0
2019-07-23 11:10:00,31.08,31.15,31.07,31.13,121016.0,28.1983,28.2619,28.1893,28.2437,121016.0
2019-07-23 11:20:00,31.13,31.15,31.09,31.14,108438.0,28.2437,28.2619,28.2074,28.2528,108438.0
2019-07-23 11:30:00,31.13,31.18,31.13,31.17,155955.0,28.2437,28.2891,28.2437,28.28,155955.0
2019-07-23 11:40:00,31.17,31.25,31.17,31.24,211330.0,28.28,28.3526,28.28,28.3435,211330.0
2019-07-23 11:50:00,31.24,31.25,31.18,31.21,135425.0,28.3435,28.3526,28.2891,28.3163,135425.0
2019-07-23 12:00:00,31.21,31.21,31.17,31.2,77496.0,28.3163,28.3163,28.28,28.3072,77496.0
2019-07-23 12:10:00,31.19,31.21,31.15,31.19,54843.0,28.2981,28.3163,28.2619,28.2981,54843.0
2019-07-23 12:20:00,31.2,31.21,31.16,31.2,75078.0,28.3072,28.3163,28.2709,28.3072,75078.0
2019-07-23 12:30:00,31.2,31.24,31.17,31.24,56531.0,28.3072,28.3435,28.28,28.3435,56531.0
2019-07-23 12:40:00,31.24,31.24,31.19,31.19,54197.0,28.3435,28.3435,28.2981,28.2981,54197.0
2019-07-23 12:50:00,31.19,31.21,31.15,31.19,53919.0,28.2981,28.3163,28.2619,28.2981,53919.0
2019-07-23 13:00:00,31.19,31.21,31.17,31.2,43246.0,28.2981,28.3163,28.28,28.3072,43246.0
2019-07-23 13:10:00,31.19,31.2,31.14,31.15,37082.0,28.2981,28.3072,28.2528,28.2619,37082.0
2019-07-23 13:20:00,31.15,31.19,31.14,31.15,71369.0,28.2619,28.2981,28.2528,28.2619,71369.0
2019-07-23 13:30:00,31.15,31.18,31.14,31.17,46474.0,28.2619,28.2891,28.2528,28.28,46474.0
2019-07-23 13:40:00,31.17,31.38,31.16,31.36,550304.0,28.28,28.4705,28.2709,28.4524,550304.0
2019-07-23 13:50:00,31.37,31.42,31.35,31.4,132872.0,28.4615,28.5068,28.4433,28.4887,132872.0
2019-07-23 14:00:00,31.4,31.45,31.36,31.37,161377.0,28.4887,28.534,28.4524,28.4615,161377.0
2019-07-23 14:10:00,31.37,31.41,31.34,31.38,80946.0,28.4615,28.4977,28.4342,28.4705,80946.0
2019-07-23 14:20:00,31.38,31.43,31.37,31.43,37063.0,28.4705,28.5159,28.4615,28.5159,37063.0
2019-07-23 14:30:00,31.43,31.5,31.41,31.49,147862.0,28.5159,28.5794,28.4977,28.5703,147862.0
2019-07-23 14:40:00,31.5,31.55,31.49,31.53,345933.0,28.5794,28.6248,28.5703,28.6066,345933.0
2019-07-23 14:50:00,31.53,31.6,31.52,31.58,173644.0,28.6066,28.6701,28.5976,28.652,173644.0
2019-07-23 15:00:00,31.59,31.62,31.55,31.62,203411.0,28.6611,28.6883,28.6248,28.6883,203411.0
2019-07-23 15:10:00,31.62,31.65,31.58,31.63,192765.0,28.6883,28.7155,28.652,28.6974,192765.0
2019-07-23 15:20:00,31.63,31.77,31.62,31.76,505497.0,28.6974,28.8244,28.6883,28.8153,505497.0
2019-07-23 15:30:00,31.76,31.79,31.73,31.79,382977.0,28.8153,28.8425,28.7881,28.8425,382977.0
2019-07-23 15:40:00,31.79,31.92,31.78,31.89,1050366.0,28.8425,28.9605,28.8334,28.9332,1050366.0
2019-07-23 15:50:00,31.88,31.91,31.8,31.85,1334857.0,28.9242,28.9514,28.8516,28.897,1334857.0
2019-07-24 09:30:00,31.74,31.78,31.6,31.71,740519.0,28.7972,28.8334,28.6701,28.7699,740519.0
2019-07-24 09:40:00,31.71,32.14,31.69,32.09,1215974.0,28.7699,29.1601,28.7518,29.1147,1215974.0
2019-07-24 09:50:00,32.1,32.18,31.86,31.9,549293.0,29.1238,29.1964,28.906,28.9423,549293.0
2019-07-24 10:00:00,31.9,32.16,31.9,32.14,377639.0,28.9423,29.1782,28.9423,29.1601,377639.0
2019-07-24 10:10:00,32.14,32.23,32.1,32.22,497276.0,29.1601,29.2417,29.1238,29.2326,497276.0
2019-07-24 10:20:00,32.21,32.28,32.17,32.19,435977.0,29.2236,29.2871,29.1873,29.2054,435977.0
2019-07-24 10:30:00,32.19,32.22,32.02,32.03,424305.0,29.2054,29.2326,29.0512,29.0603,424305.0
2019-07-24 10:40:00,32.03,32.03,31.93,31.96,475156.0,29.0603,29.0603,28.9695,28.9968,475156.0
2019-07-24 10:50:00,31.96,32.02,31.84,32.01,468594.0,28.9968,29.0512,28.8879,29.0421,468594.0
2019-07-24 11:00:00,32.0,32.09,32.0,32.08,458258.0,29.033,29.1147,29.033,29.1056,458258.0
2019-07-24 11:10:00,32.09,32.11,31.99,32.01,113314.0,29.1147,29.1328,29.024,29.0421,113314.0
2019-07-24 11:20:00,32.02,32.02,31.92,31.95,91715.0,29.0512,29.0512,28.9605,28.9877,91715.0
2019-07-24 11:30:00,31.95,32.0,31.92,31.98,87784.0,28.9877,29.033,28.9605,29.0149,87784.0
2019-07-24 11:40:00,31.98,32.01,31.88,31.9,245187.0,29.0149,29.0421,28.9242,28.9423,245187.0
2019-07-24 11:50:00,31.9,32.03,31.83,32.01,259641.0,28.9423,29.0603,28.8788,29.0421,259641.0
2019-07-24 12:00:00,32.01,32.03,31.99,32.02,118788.0,29.0421,29.0603,29.024,29.0512,118788.0
2019-07-24 12:10:00,32.02,32.07,32.0,32.02,120289.0,29.0512,29.0966,29.033,29.0512,120289.0
2019-07-24 12:20:00,32.02,32.07,32.0,32.02,87358.0,29.0512,29.0966,29.033,29.0512,87358.0
2019-07-24 12:30:00,32.02,32.02,31.92,31.93,66982.0,29.0512,29.0512,28.9605,28.9695,66982.0
2019-07-24 12:40:00,31.93,32.01,31.92,32.0,45644.0,28.9695,29.0421,28.9605,29.033,45644.0
2019-07-24 12:50:00,32.0,32.1,31.94,32.1,315862.0,29.033,29.1238,28.9786,29.1238,315862.0
2019-07-24 13:00:00,32.1,32.2,32.1,32.1,214721.0,29.1238,29.2145,29.1238,29.1238,214721.0
2019-07-24 13:10:00,32.11,32.11,32.0,32.02,98259.0,29.1328,29.1328,29.033,29.0512,98259.0
2019-07-24 13:20:00,32.02,32.04,31.99,32.02,55624.0,29.0512,29.0693,29.024,29.0512,55624.0
2019-07-24 13:30:00,32.02,32.03,31.95,31.97,66750.0,29.0512,29.0603,28.9877,29.0058,66750.0
2019-07-24 13:40:00,31.97,31.99,31.92,31.99,82206.0,29.0058,29.024,28.9605,29.024,82206.0
2019-07-24 13:50:00,31.98,32.11,31.97,32.1,127116.0,29.0149,29.1328,29.0058,29.1238,127116.0
2019-07-24 14:00:00,32.1,32.13,32.1,32.1,71644.0,29.1238,29.151,29.1238,29.1238,71644.0
2019-07-24 14:10:00,32.11,32.18,32.1,32.15,113960.0,29.1328,29.1964,29.1238,29.1691,113960.0
2019-07-24 14:20:00,32.15,32.15,32.11,32.12,28682.0,29.1691,29.1691,29.1328,29.1419,28682.0
2019-07-24 14:30:00,32.12,32.22,32.12,32.21,109392.0,29.1419,29.2326,29.1419,29.2236,109392.0
2019-07-24 14:40:00,32.2,32.25,32.18,32.19,92631.0,29.2145,29.2599,29.1964,29.2054,92631.0
2019-07-24 14:50:00,32.2,32.22,32.18,32.19,49131.0,29.2145,29.2326,29.1964,29.2054,49131.0
2019-07-24 15:00:00,32.19,32.21,32.16,32.19,93967.0,29.2054,29.2236,29.1782,29.2054,93967.0
2019-07-24 15:10:00,32.19,32.25,32.19,32.24,93703.0,29.2054,29.2599,29.2054,29.2508,93703.0
2019-07-24 15:20:00,32.25,32.28,32.23,32.25,122454.0,29.2599,29.2871,29.2417,29.2599,122454.0
2019-07-24 15:30:00,32.25,32.3,32.24,32.26,209872.0,29.2599,29.3052,29.2508,29.2689,209872.0
2019-07-24 15:40:00,32.26,32.26,32.23,32.24,180533.0,29.2689,29.2689,29.2417,29.2508,180533.0
2019-07-24 15:50:00,32.25,32.33,32.17,32.2,831068.0,29.2599,29.3324,29.1873,29.2145,831068.0
2019-07-25 09:30:00,32.04,32.12,31.84,32.03,551058.0,29.0693,29.1419,28.8879,29.0603,551058.0
2019-07-25 09:40:00,32.02,32.15,31.72,31.73,315045.0,29.0512,29.1691,28.779,28.7881,315045.0
2019-07-25 09:50:00,31.72,32.1,31.68,32.09,373577.0,28.779,29.1238,28.7427,29.1147,373577.0
2019-07-25 10:00:00,32.09,32.19,32.06,32.16,308727.0,29.1147,29.2054,29.0875,29.1782,308727.0
2019-07-25 10:10:00,32.16,32.19,32.02,32.05,178789.0,29.1782,29.2054,29.0512,29.0784,178789.0
2019-07-25 10:20:00,32.05,32.06,31.87,31.96,198756.0,29.0784,29.0875,28.9151,28.9968,198756.0
2019-07-25 10:30:00,31.97,32.19,31.97,32.19,129481.0,29.0058,29.2054,29.0058,29.2054,129481.0
2019-07-25 10:40:00,32.2,32.25,32.14,32.19,224026.0,29.2145,29.2599,29.1601,29.2054,224026.0
2019-07-25 10:50:00,32.19,32.22,32.12,32.16,94043.0,29.2054,29.2326,29.1419,29.1782,94043.0
2019-07-25 11:00:00,32.15,32.27,32.14,32.27,139694.0,29.1691,29.278,29.1601,29.278,139694.0
2019-07-25 11:10:00,32.27,32.38,32.14,32.15,368292.0,29.278,29.3778,29.1601,29.1691,368292.0
2019-07-25 11:20:00,32.14,32.18,32.12,32.16,159728.0,29.1601,29.1964,29.1419,29.1782,159728.0
2019-07-25 11:30:00,32.15,32.21,32.14,32.19,84853.0,29.1691,29.2236,29.1601,29.2054,84853.0
2019-07-25 11:40:00,32.19,32.22,32.15,32.15,76603.0,29.2054,29.2326,29.1691,29.1691,76603.0
2019-07-25 11:50:00,32.16,32.21,32.12,32.2,78837.0,29.1782,29.2236,29.1419,29.2145,78837.0
2019-07-25 12:00:00,32.19,32.19,32.08,32.09,92079.0,29.2054,29.2054,29.1056,29.1147,92079.0
2019-07-25 12:10:00,32.08,32.11,32.04,32.09,72947.0,29.1056,29.1328,29.0693,29.1147,72947.0
2019-07-25 12:20:00,32.09,32.11,32.04,32.06,69903.0,29.1147,29.1328,29.0693,29.0875,69903.0
2019-07-25 12:30:00,32.06,32.1,31.97,31.97,106214.0,29.0875,29.1238,29.0058,29.0058,106214.0
2019-07-25 12:40:00,31.97,31.97,31.88,31.96,86206.0,29.0058,29.0058,28.9242,28.9968,86206.0
2019-07-25 12:50:00,31.96,31.97,31.92,31.96,56051.0,28.9968,29.0058,28.9605,28.9968,56051.0
2019-07-25 13:00:00,31.95,31.96,31.89,31.96,57119.0,28.9877,28.9968,28.9332,28.9968,57119.0
2019-07-25 13:10:00,31.95,31.96,31.9,31.92,91084.0,28.9877,28.9968,28.9423,28.9605,91084.0
2019-07-25 13:20:00,31.91,31.96,31.89,31.95,55137.0,28.9514,28.9968,28.9332,28.9877,55137.0
2019-07-25 13:30:00,31.96,31.98,31.91,31.94,110443.0,28.9968,29.0149,28.9514,28.9786,110443.0
2019-07-25 13:40:00,31.94,31.94,31.85,31.88,97007.0,28.9786,28.9786,28.897,28.9242,97007.0
2019-07-25 13:50:00,31.88,31.88,31.83,31.85,93838.0,28.9242,28.9242,28.8788,28.897,93838.0
2019-07-25 14:00:00,31.85,31.9,31.83,31.9,99694.0,28.897,28.9423,28.8788,28.9423,99694.0
2019-07-25 14:10:00,31.9,31.92,31.81,31.81,109225.0,28.9423,28.9605,28.8607,28.8607,109225.0
2019-07-25 14:20:00,31.81,31.87,31.81,31.85,75861.0,28.8607,28.9151,28.8607,28.897,75861.0
2019-07-25 14:30:00,31.84,31.84,31.78,31.82,77854.0,28.8879,28.8879,28.8334,28.8697,77854.0
2019-07-25 14:40:00,31.82,31.83,31.76,31.78,53150.0,28.8697,28.8788,28.8153,28.8334,53150.0
2019-07-25 14:50:00,31.78,31.8,31.74,31.75,99391.0,28.8334,28.8516,28.7972,28.8062,99391.0
2019-07-25 15:00:00,31.74,31.76,31.71,31.74,79065.0,28.7972,28.8153,28.7699,28.7972,79065.0
2019-07-25 15:10:00,31.74,31.79,31.73,31.79,75280.0,28.7972,28.8425,28.7881,28.8425,75280.0
2019-07-25 15:20:00,31.79,31.81,31.76,31.81,85036.0,28.8425,28.8607,28.8153,28.8607,85036.0
2019-07-25 15:30:00,31.81,31.87,31.8,31.85,183527.0,28.8607,28.9151,28.8516,28.897,183527.0
2019-07-25 15:40:00,31.85,31.9,31.82,31.9,158383.0,28.897,28.9423,28.8697,28.9423,158383.0
2019-07-25 15:50:00,31.9,31.92,31.78,31.83,520381.0,28.9423,28.9605,28.8334,28.8788,520381.0
2019-07-26 09:30:00,31.93,32.01,31.7,31.75,340280.0,28.9695,29.0421,28.7609,28.8062,340280.0
2019-07-26 09:40:00,31.76,31.94,31.76,31.89,109709.0,28.8153,28.9786,28.8153,28.9332,109709.0
2019-07-26 09:50:00,31.89,31.95,31.87,31.9,161191.0,28.9332,28.9877,28.9151,28.9423,161191.0
2019-07-26 10:00:00,31.9,31.92,31.79,31.81,105251.0,28.9423,28.9605,28.8425,28.8607,105251.0
2019-07-26 10:10:00,31.81,31.87,31.72,31.76,101037.0,28.8607,28.9151,28.779,28.8153,101037.0
2019-07-26 10:20:00,31.76,31.83,31.73,31.77,78767.0,28.8153,28.8788,28.7881,28.8244,78767.0
2019-07-26 10:30:00,31.76,31.8,31.69,31.79,85567.0,28.8153,28.8516,28.7518,28.8425,85567.0
2019-07-26 10:40:00,31.79,31.8,31.76,31.8,59052.0,28.8425,28.8516,28.8153,28.8516,59052.0
2019-07-26 10:50:00,31.8,31.83,31.73,31.74,73007.0,28.8516,28.8788,28.7881,28.7972,73007.0
2019-07-26 11:00:00,31.73,31.79,31.71,31.73,90328.0,28.7881,28.8425,28.7699,28.7881,90328.0
2019-07-26 11:10:00,31.74,31.75,31.68,31.71,73249.0,28.7972,28.8062,28.7427,28.7699,73249.0
2019-07-26 11:20:00,31.71,31.72,31.64,31.7,137315.0,28.7699,28.779,28.7064,28.7609,137315.0
2019-07-26 11:30:00,31.7,31.76,31.67,31.71,226928.0,28.7609,28.8153,28.7336,28.7699,226928.0
2019-07-26 11:40:00,31.72,31.81,31.7,31.81,117908.0,28.779,28.8607,28.7609,28.8607,117908.0
2019-07-26 11:50:00,31.81,31.83,31.78,31.82,77819.0,28.8607,28.8788,28.8334,28.8697,77819.0
2019-07-26 12:00:00,31.82,31.84,31.79,31.82,41761.0,28.8697,28.8879,28.8425,28.8697,41761.0
2019-07-26 12:10:00,31.83,31.83,31.7,31.7,60880.0,28.8788,28.8788,28.7609,28.7609,60880.0
2019-07-26 12:20:00,31.71,31.77,31.7,31.77,41491.0,28.7699,28.8244,28.7609,28.8244,41491.0
2019-07-26 12:30:00,31.77,31.8,31.75,31.77,37998.0,28.8244,28.8516,28.8062,28.8244,37998.0
2019-07-26 12:40:00,31.77,31.77,31.71,31.73,63568.0,28.8244,28.8244,28.7699,28.7881,63568.0
2019-07-26 12:50:00,31.74,31.78,31.74,31.76,46345.0,28.7972,28.8334,28.7972,28.8153,46345.0
2019-07-26 13:00:00,31.76,31.78,31.74,31.78,25059.0,28.8153,28.8334,28.7972,28.8334,25059.0
2019-07-26 13:10:00,31.78,31.8,31.75,31.76,27338.0,28.8334,28.8516,28.8062,28.8153,27338.0
2019-07-26 13:20:00,31.76,31.77,31.74,31.76,28359.0,28.8153,28.8244,28.7972,28.8153,28359.0
2019-07-26 13:30:00,31.76,31.8,31.74,31.79,35841.0,28.8153,28.8516,28.7972,28.8425,35841.0
2019-07-26 13:40:00,31.8,31.81,31.79,31.81,25680.0,28.8516,28.8607,28.8425,28.8607,25680.0
2019-07-26 13:50:00,31.8,31.82,31.78,31.82,60675.0,28.8516,28.8697,28.8334,28.8697,60675.0
2019-07-26 14:00:00,31.82,31.85,31.81,31.84,76964.0,28.8697,28.897,28.8607,28.8879,76964.0
2019-07-26 14:10:00,31.85,31.86,31.76,31.79,65354.0,28.897,28.906,28.8153,28.8425,65354.0
2019-07-26 14:20:00,31.79,31.8,31.73,31.75,74250.0,28.8425,28.8516,28.7881,28.8062,74250.0
2019-07-26 14:30:00,31.75,31.76,31.71,31.71,87158.0,28.8062,28.8153,28.7699,28.7699,87158.0
2019-07-26 14:40:00,31.71,31.72,31.67,31.69,56143.0,28.7699,28.779,28.7336,28.7518,56143.0
2019-07-26 14:50:00,31.69,31.7,31.66,31.66,102521.0,28.7518,28.7609,28.7246,28.7246,102521.0
2019-07-26 15:00:00,31.66,31.67,31.62,31.63,93675.0,28.7246,28.7336,28.6883,28.6974,93675.0
2019-07-26 15:10:00,31.63,31.65,31.6,31.6,71941.0,28.6974,28.7155,28.6701,28.6701,71941.0
2019-07-26 15:20:00,31.6,31.67,31.58,31.67,139685.0,28.6701,28.7336,28.652,28.7336,139685.0
2019-07-26 15:30:00,31.67,31.7,31.62,31.63,183120.0,28.7336,28.7609,28.6883,28.6974,183120.0
2019-07-26 15:40:00,31.64,31.66,31.6,31.61,89395.0,28.7064,28.7246,28.6701,28.6792,89395.0
2019-07-26 15:50:00,31.61,31.63,31.52,31.56,442972.0,28.6792,28.6974,28.5976,28.6338,442972.0
2019-07-29 09:30:00,31.45,31.46,31.16,31.18,372350.0,28.534,28.5431,28.2709,28.2891,372350.0
2019-07-29 09:40:00,31.18,31.18,31.03,31.18,282324.0,28.2891,28.2891,28.153,28.2891,282324.0
2019-07-29 09:50:00,31.17,31.18,30.94,31.01,356478.0,28.28,28.2891,28.0713,28.1348,356478.0
2019-07-29 10:00:00,30.99,31.13,30.97,31.1,182384.0,28.1167,28.2437,28.0985,28.2165,182384.0
2019-07-29 10:10:00,31.11,31.13,30.93,30.96,203515.0,28.2256,28.2437,28.0623,28.0895,203515.0
2019-07-29 10:20:00,30.96,30.96,30.83,30.85,207357.0,28.0895,28.0895,27.9715,27.9897,207357.0
2019-07-29 10:30:00,30.85,30.92,30.83,30.85,235917.0,27.9897,28.0532,27.9715,27.9897,235917.0
2019-07-29 10:40:00,30.86,30.91,30.81,30.85,459921.0,27.9987,28.0441,27.9534,27.9897,459921.0
2019-07-29 10:50:00,30.86,30.94,30.83,30.84,276743.0,27.9987,28.0713,27.9715,27.9806,276743.0
2019-07-29 11:00:00,30.83,30.87,30.81,30.82,152956.0,27.9715,28.0078,27.9534,27.9625,152956.0
2019-07-29 11:10:00,30.82,30.92,30.78,30.9,226402.0,27.9625,28.0532,27.9262,28.035,226402.0
2019-07-29 11:20:00,30.9,30.92,30.86,30.87,117042.0,28.035,28.0532,27.9987,28.0078,117042.0
2019-07-29 11:30:00,30.88,30.97,30.87,30.94,136366.0,28.0169,28.0985,28.0078,28.0713,136366.0
2019-07-29 11:40:00,30.93,31.02,30.92,30.98,93645.0,28.0623,28.1439,28.0532,28.1076,93645.0
2019-07-29 11:50:00,30.98,31.1,30.95,31.1,151208.0,28.1076,28.2165,28.0804,28.2165,151208.0
2019-07-29 12:00:00,31.09,31.11,31.0,31.04,135891.0,28.2074,28.2256,28.1258,28.1621,135891.0
2019-07-29 12:10:00,31.04,31.04,30.92,30.93,49193.0,28.1621,28.1621,28.0532,28.0623,49193.0
2019-07-29 12:20:00,30.94,30.97,30.91,30.93,81653.0,28.0713,28.0985,28.0441,28.0623,81653.0
2019-07-29 12:30:00,30.94,31.0,30.93,30.98,48977.0,28.0713,28.1258,28.0623,28.1076,48977.0
2019-07-29 12:40:00,30.99,31.02,30.96,30.99,66051.0,28.1167,28.1439,28.0895,28.1167,66051.0
2019-07-29 12:50:00,31.0,31.08,30.99,31.07,174332.0,28.1258,28.1983,28.1167,28.1893,174332.0
2019-07-29 13:00:00,31.07,31.09,31.0,31.02,95205.0,28.1893,28.2074,28.1258,28.1439,95205.0
2019-07-29 13:10:00,31.01,31.06,30.99,31.0,72834.0,28.1348,28.1802,28.1167,28.1258,72834.0
2019-07-29 13:20:00,31.0,31.08,30.96,31.07,111484.0,28.1258,28.1983,28.0895,28.1893,111484.0
2019-07-29 13:30:00,31.06,31.17,31.05,31.14,134696.0,28.1802,28.28,28.1711,28.2528,134696.0
2019-07-29 13:40:00,31.14,31.14,31.08,31.12,99630.0,28.2528,28.2528,28.1983,28.2346,99630.0
2019-07-29 13:50:00,31.13,31.18,31.11,31.16,56056.0,28.2437,28.2891,28.2256,28.2709,56056.0
2019-07-29 14:00:00,31.17,31.27,31.17,31.21,115361.0,28.28,28.3707,28.28,28.3163,115361.0
2019-07-29 14:10:00,31.22,31.26,31.2,31.25,85083.0,28.3254,28.3617,28.3072,28.3526,85083.0
2019-07-29 14:20:00,31.25,31.29,31.24,31.28,45697.0,28.3526,28.3889,28.3435,28.3798,45697.0
2019-07-29 14:30:00,31.28,31.32,31.26,31.32,60373.0,28.3798,28.4161,28.3617,28.4161,60373.0
2019-07-29 14:40:00,31.32,31.32,31.29,31.32,46660.0,28.4161,28.4161,28.3889,28.4161,46660.0
2019-07-29 14:50:00,31.31,31.38,31.31,31.37,52050.0,28.407,28.4705,28.407,28.4615,52050.0
2019-07-29 15:00:00,31.37,31.38,31.33,31.35,61014.0,28.4615,28.4705,28.4252,28.4433,61014.0
2019-07-29 15:10:00,31.35,31.38,31.31,31.36,97588.0,28.4433,28.4705,28.407,28.4524,97588.0
2019-07-29 15:20:00,31.36,31.37,31.31,31.32,87819.0,28.4524,28.4615,28.407,28.4161,87819.0
2019-07-29 15:30:00,31.32,31.35,31.29,31.33,156193.0,28.4161,28.4433,28.3889,28.4252,156193.0
2019-07-29 15:40:00,31.32,31.34,31.31,31.33,95909.0,28.4161,28.4342,28.407,28.4252,95909.0
2019-07-29 15:50:00,31.33,31.39,31.3,31.38,399549.0,28.4252,28.4796,28.3979,28.4705,399549.0
2019-07-30 09:30:00,30.85,30.86,30.72,30.74,635999.0,27.9897,27.9987,27.8717,27.8899,635999.0
2019-07-30 09:40:00,30.74,30.91,30.73,30.82,547356.0,27.8899,28.0441,27.8808,27.9625,547356.0
2019-07-30 09:50:00,30.82,30.87,30.69,30.77,338087.0,27.9625,28.0078,27.8445,27.9171,338087.0
2019-07-30 10:00:00,30.76,30.99,30.74,30.9,186550.0,27.908,28.1167,27.8899,28.035,186550.0
2019-07-30 10:10:00,30.89,30.95,30.84,30.88,116872.0,28.026,28.0804,27.9806,28.0169,116872.0
2019-07-30 10:20:00,30.88,30.88,30.75,30.8,145540.0,28.0169,28.0169,27.8989,27.9443,145540.0
2019-07-30 10:30:00,30.8,30.83,30.72,30.73,203656.0,27.9443,27.9715,27.8717,27.8808,203656.0
2019-07-30 10:40:00,30.73,30.78,30.67,30.69,221021.0,27.8808,27.9262,27.8264,27.8445,221021.0
2019-07-30 10:50:00,30.69,30.73,30.64,30.67,135854.0,27.8445,27.8808,27.7991,27.8264,135854.0
2019-07-30 11:00:00,30.66,30.77,30.66,30.71,126442.0,27.8173,27.9171,27.8173,27.8627,126442.0
2019-07-30 11:10:00,30.71,30.72,30.66,30.68,139679.0,27.8627,27.8717,27.8173,27.8354,139679.0
2019-07-30 11:20:00,30.68,30.69,30.62,30.65,92489.0,27.8354,27.8445,27.781,27.8082,92489.0
2019-07-30 11:30:00,30.66,30.71,30.64,30.66,166438.0,27.8173,27.8627,27.7991,27.8173,166438.0
2019-07-30 11:40:00,30.67,30.68,30.57,30.59,187665.0,27.8264,27.8354,27.7356,27.7538,187665.0
2019-07-30 11:50:00,30.58,30.59,30.47,30.49,388570.0,27.7447,27.7538,27.6449,27.663,388570.0
2019-07-30 12:00:00,30.49,30.5,30.45,30.48,139783.0,27.663,27.6721,27.6268,27.654,139783.0
2019-07-30 12:10:00,30.49,30.55,30.44,30.54,258442.0,27.663,27.7175,27.6177,27.7084,258442.0
2019-07-30 12:20:00,30.55,30.61,30.53,30.6,229138.0,27.7175,27.7719,27.6993,27.7629,229138.0
2019-07-30 12:30:00,30.6,30.61,30.58,30.6,152523.0,27.7629,27.7719,27.7447,27.7629,152523.0
2019-07-30 12:40:00,30.59,30.61,30.58,30.6,139092.0,27.7538,27.7719,27.7447,27.7629,139092.0
2019-07-30 12:50:00,30.6,30.6,30.56,30.58,183172.0,27.7629,27.7629,27.7266,27.7447,183172.0
2019-07-30 13:00:00,30.58,30.59,30.5,30.51,129322.0,27.7447,27.7538,27.6721,27.6812,129322.0
2019-07-30 13:10:00,30.52,30.53,30.46,30.48,134315.0,27.6903,27.6993,27.6358,27.654,134315.0
2019-07-30 13:20:00,30.49,30.56,30.46,30.55,138878.0,27.663,27.7266,27.6358,27.7175,138878.0
2019-07-30 13:30:00,30.55,30.61,30.54,30.6,62035.0,27.7175,27.7719,27.7084,27.7629,62035.0
2019-07-30 13:40:00,30.61,30.64,30.59,30.61,84158.0,27.7719,27.7991,27.7538,27.7719,84158.0
2019-07-30 13:50:00,30.6,30.64,30.59,30.6,42155.0,27.7629,27.7991,27.7538,27.7629,42155.0
2019-07-30 14:00:00,30.6,30.74,30.6,30.69,125784.0,27.7629,27.8899,27.7629,27.8445,125784.0
2019-07-30 14:10:00,30.69,30.73,30.67,30.68,84357.0,27.8445,27.8808,27.8264,27.8354,84357.0
2019-07-30 14:20:00,30.67,30.68,30.62,30.62,51253.0,27.8264,27.8354,27.781,27.781,51253.0
2019-07-30 14:30:00,30.63,30.65,30.6,30.6,60976.0,27.7901,27.8082,27.7629,27.7629,60976.0
2019-07-30 14:40:00,30.59,30.64,30.59,30.61,50247.0,27.7538,27.7991,27.7538,27.7719,50247.0
2019-07-30 14:50:00,30.61,30.61,30.57,30.57,38771.0,27.7719,27.7719,27.7356,27.7356,38771.0
2019-07-30 15:00:00,30.57,30.57,30.52,30.52,61956.0,27.7356,27.7356,27.6903,27.6903,61956.0
2019-07-30 15:10:00,30.52,30.56,30.5,30.54,216410.0,27.6903,27.7266,27.6721,27.7084,216410.0
2019-07-30 15:20:00,30.54,30.57,30.51,30.53,214672.0,27.7084,27.7356,27.6812,27.6993,214672.0
2019-07-30 15:30:00,30.52,30.55,30.51,30.54,140110.0,27.6903,27.7175,27.6812,27.7084,140110.0
2019-07-30 15:40:00,30.55,30.55,30.48,30.5,240339.0,27.7175,27.7175,27.654,27.6721,240339.0
2019-07-30 15:50:00,30.5,30.5,30.37,30.42,885971.0,27.6721,27.6721,27.5542,27.5995,885971.0
2019-07-31 09:30:00,30.49,30.5,29.85,29.92,1008091.0,27.663,27.6721,27.0824,27.1459,1008091.0
2019-07-31 09:40:00,29.93,30.11,29.83,30.06,378056.0,27.155,27.3183,27.0642,27.2729,378056.0
2019-07-31 09:50:00,30.05,30.09,29.91,29.96,580762.0,27.2638,27.3001,27.1368,27.1822,580762.0
2019-07-31 10:00:00,29.95,30.01,29.9,29.94,183091.0,27.1731,27.2276,27.1278,27.164,183091.0
2019-07-31 10:10:00,29.94,30.11,29.93,30.09,232344.0,27.164,27.3183,27.155,27.3001,232344.0
2019-07-31 10:20:00,30.1,30.16,30.04,30.15,461562.0,27.3092,27.3636,27.2548,27.3546,461562.0
2019-07-31 10:30:00,30.15,30.18,30.07,30.1,387136.0,27.3546,27.3818,27.282,27.3092,387136.0
2019-07-31 10:40:00,30.09,30.17,30.08,30.16,260850.0,27.3001,27.3727,27.2911,27.3636,260850.0
2019-07-31 10:50:00,30.15,30.16,30.08,30.11,137707.0,27.3546,27.3636,27.2911,27.3183,137707.0
2019-07-31 11:00:00,30.11,30.21,30.09,30.2,216163.0,27.3183,27.409,27.3001,27.3999,216163.0
2019-07-31 11:10:00,30.2,30.23,30.16,30.22,229576.0,27.3999,27.4272,27.3636,27.4181,229576.0
2019-07-31 11:20:00,30.21,30.24,30.19,30.2,237588.0,27.409,27.4362,27.3909,27.3999,237588.0
2019-07-31 11:30:00,30.2,30.23,30.15,30.17,198255.0,27.3999,27.4272,27.3546,27.3727,198255.0
2019-07-31 11:40:00,30.17,30.2,30.14,30.16,66339.0,27.3727,27.3999,27.3455,27.3636,66339.0
2019-07-31 11:50:00,30.16,30.16,30.07,30.09,150437.0,27.3636,27.3636,27.282,27.3001,150437.0
2019-07-31 12:00:00,30.09,30.09,30.03,30.04,63138.0,27.3001,27.3001,27.2457,27.2548,63138.0
2019-07-31 12:10:00,30.04,30.05,30.0,30.01,77470.0,27.2548,27.2638,27.2185,27.2276,77470.0
2019-07-31 12:20:00,30.0,30.06,30.0,30.05,133519.0,27.2185,27.2729,27.2185,27.2638,133519.0
2019-07-31 12:30:00,30.05,30.06,30.0,30.0,59795.0,27.2638,27.2729,27.2185,27.2185,59795.0
2019-07-31 12:40:00,30.01,30.09,30.0,30.07,74837.0,27.2276,27.3001,27.2185,27.282,74837.0
2019-07-31 12:50:00,30.07,30.09,30.04,30.04,40594.0,27.282,27.3001,27.2548,27.2548,40594.0
2019-07-31 13:00:00,30.04,30.05,30.02,30.04,45358.0,27.2548,27.2638,27.2366,27.2548,45358.0
2019-07-31 13:10:00,30.04,30.05,30.01,30.04,95284.0,27.2548,27.2638,27.2276,27.2548,95284.0
2019-07-31 13:20:00,30.04,30.06,30.01,30.04,98758.0,27.2548,27.2729,27.2276,27.2548,98758.0
2019-07-31 13:30:00,30.04,30.06,29.96,29.98,162008.0,27.2548,27.2729,27.1822,27.2003,162008.0
2019-07-31 13:40:00,29.97,30.04,29.95,30.02,103239.0,27.1913,27.2548,27.1731,27.2366,103239.0
2019-07-31 13:50:00,30.02,30.04,29.96,30.01,78687.0,27.2366,27.2548,27.1822,27.2276,78687.0
2019-07-31 14:00:00,30.0,30.06,29.88,30.03,239704.0,27.2185,27.2729,27.1096,27.2457,239704.0
2019-07-31 14:10:00,30.02,30.1,29.96,29.99,249065.0,27.2366,27.3092,27.1822,27.2094,249065.0
2019-07-31 14:20:00,29.99,30.02,29.93,29.95,105749.0,27.2094,27.2366,27.155,27.1731,105749.0
2019-07-31 14:30:00,29.96,30.06,29.86,29.87,199439.0,27.1822,27.2729,27.0915,27.1005,199439.0
2019-07-31 14:40:00,29.87,29.89,29.69,29.69,559128.0,27.1005,27.1187,26.9372,26.9372,559128.0
2019-07-31 14:50:00,29.69,29.71,29.35,29.7,697804.0,26.9372,26.9554,26.6287,26.9463,697804.0
2019-07-31 15:00:00,29.7,29.93,29.6,29.86,447836.0,26.9463,27.155,26.8556,27.0915,447836.0
2019-07-31 15:10:00,29.86,29.87,29.73,29.85,224665.0,27.0915,27.1005,26.9735,27.0824,224665.0
2019-07-31 15:20:00,29.84,29.95,29.82,29.92,176530.0,27.0733,27.1731,27.0552,27.1459,176530.0
2019-07-31 15:30:00,29.91,29.94,29.85,29.93,185627.0,27.1368,27.164,27.0824,27.155,185627.0
2019-07-31 15:40:00,29.93,29.97,29.89,29.91,254026.0,27.155,27.1913,27.1187,27.1368,254026.0
2019-07-31 15:50:00,29.91,29.95,29.85,29.91,738022.0,27.1368,27.1731,27.0824,27.1368,738022.0
2019-08-01 09:30:00,29.91,30.14,29.91,30.08,702382.0,27.1368,27.3455,27.1368,27.2911,702382.0
2019-08-01 09:40:00,30.08,30.12,29.94,30.12,274424.0,27.2911,27.3274,27.164,27.3274,274424.0
2019-08-01 09:50:00,30.12,30.2,30.09,30.15,334240.0,27.3274,27.3999,27.3001,27.3546,334240.0
2019-08-01 10:00:00,30.14,30.39,30.13,30.39,225382.0,27.3455,27.5723,27.3364,27.5723,225382.0
2019-08-01 10:10:00,30.39,30.46,30.35,30.4,234418.0,27.5723,27.6358,27.536,27.5814,234418.0
2019-08-01 10:20:00,30.4,30.47,30.38,30.43,152777.0,27.5814,27.6449,27.5632,27.6086,152777.0
2019-08-01 10:30:00,30.43,30.46,30.38,30.41,105488.0,27.6086,27.6358,27.5632,27.5905,105488.0
2019-08-01 10:40:00,30.41,30.43,30.3,30.37,130176.0,27.5905,27.6086,27.4907,27.5542,130176.0
2019-08-01 10:50:00,30.37,30.45,30.37,30.41,202951.0,27.5542,27.6268,27.5542,27.5905,202951.0
2019-08-01 11:00:00,30.42,30.53,30.4,30.42,342294.0,27.5995,27.6993,27.5814,27.5995,342294.0
2019-08-01 11:10:00,30.42,30.43,30.36,30.39,123476.0,27.5995,27.6086,27.5451,27.5723,123476.0
2019-08-01 11:20:00,30.39,30.5,30.39,30.49,77126.0,27.5723,27.6721,27.5723,27.663,77126.0
2019-08-01 11:30:00,30.49,30.5,30.43,30.48,207419.0,27.663,27.6721,27.6086,27.654,207419.0
2019-08-01 11:40:00,30.49,30.57,30.48,30.57,120452.0,27.663,27.7356,27.654,27.7356,120452.0
2019-08-01 11:50:00,30.57,30.59,30.53,30.55,119742.0,27.7356,27.7538,27.6993,27.7175,119742.0
2019-08-01 12:00:00,30.55,30.6,30.54,30.55,77426.0,27.7175,27.7629,27.7084,27.7175,77426.0
2019-08-01 12:10:00,30.56,30.58,30.55,30.55,91694.0,27.7266,27.7447,27.7175,27.7175,91694.0
2019-08-01 12:20:00,30.56,30.57,30.52,30.57,122010.0,27.7266,27.7356,27.6903,27.7356,122010.0
2019-08-01 12:30:00,30.57,30.57,30.53,30.54,56691.0,27.7356,27.7356,27.6993,27.7084,56691.0
2019-08-01 12:40:00,30.54,30.58,30.53,30.56,78273.0,27.7084,27.7447,27.6993,27.7266,78273.0
2019-08-01 12:50:00,30.56,30.57,30.48,30.49,181291.0,27.7266,27.7356,27.654,27.663,181291.0
2019-08-01 13:00:00,30.49,30.52,30.48,30.52,60971.0,27.663,27.6903,27.654,27.6903,60971.0
2019-08-01 13:10:00,30.52,30.53,30.5,30.5,45727.0,27.6903,27.6993,27.6721,27.6721,45727.0
2019-08-01 13:20:00,30.5,30.53,30.0,30.03,563654.0,27.6721,27.6993,27.2185,27.2457,563654.0
2019-08-01 13:30:00,30.03,30.04,29.11,29.13,1232763.0,27.2457,27.2548,26.411,26.4291,1232763.0
2019-08-01 13:40:00,29.13,29.13,28.85,28.91,1362305.0,26.4291,26.4291,26.1751,26.2295,1362305.0
2019-08-01 13:50:00,28.89,29.04,28.7,28.99,670653.0,26.2114,26.3475,26.039,26.3021,670653.0
2019-08-01 14:00:00,28.99,29.08,28.38,28.48,923867.0,26.3021,26.3838,25.7487,25.8394,923867.0
2019-08-01 14:10:00,28.48,28.48,27.64,28.08,3013516.0,25.8394,25.8394,25.0773,25.4765,3013516.0
2019-08-01 14:20:00,28.07,28.19,27.73,28.01,1523623.0,25.4674,25.5763,25.1589,25.413,1523623.0
2019-08-01 14:30:00,28.02,28.2,27.81,28.17,1041975.0,25.4221,25.5854,25.2315,25.5582,1041975.0
2019-08-01 14:40:00,28.16,28.4,28.16,28.38,910627.0,25.5491,25.7668,25.5491,25.7487,910627.0
2019-08-01 14:50:00,28.38,28.67,28.33,28.41,983032.0,25.7487,26.0118,25.7033,25.7759,983032.0
2019-08-01 15:00:00,28.41,28.47,28.31,28.35,500912.0,25.7759,25.8303,25.6852,25.7215,500912.0
2019-08-01 15:10:00,28.35,28.39,28.26,28.35,472407.0,25.7215,25.7578,25.6398,25.7215,472407.0
2019-08-01 15:20:00,28.35,28.59,28.32,28.55,297817.0,25.7215,25.9392,25.6942,25.9029,297817.0
2019-08-01 15:30:00,28.55,28.64,28.41,28.62,337804.0,25.9029,25.9846,25.7759,25.9664,337804.0
2019-08-01 15:40:00,28.62,28.67,28.58,28.6,515356.0,25.9664,26.0118,25.9301,25.9483,515356.0
2019-08-01 15:50:00,28.59,28.64,28.48,28.59,1769720.0,25.9392,25.9846,25.8394,25.9392,1769720.0
2019-08-02 09:30:00,28.18,28.29,27.81,28.25,1432548.0,25.5672,25.667,25.2315,25.6307,1432548.0
2019-08-02 09:40:00,28.23,28.26,28.04,28.1,443237.0,25.6126,25.6398,25.4402,25.4946,443237.0
2019-08-02 09:50:00,28.11,28.34,28.07,28.21,924589.0,25.5037,25.7124,25.4674,25.5944,924589.0
2019-08-02 10:00:00,28.21,28.29,28.08,28.16,626060.0,25.5944,25.667,25.4765,25.5491,626060.0
2019-08-02 10:10:00,28.15,28.17,28.01,28.09,412840.0,25.54,25.5582,25.413,25.4856,412840.0
2019-08-02 10:20:00,28.08,28.16,28.0,28.07,429270.0,25.4765,25.5491,25.4039,25.4674,429270.0
2019-08-02 10:30:00,28.06,28.07,27.86,27.87,324788.0,25.4584,25.4674,25.2769,25.286,324788.0
2019-08-02 10:40:00,27.87,27.96,27.81,27.83,267661.0,25.286,25.3676,25.2315,25.2497,267661.0
2019-08-02 10:50:00,27.83,27.94,27.81,27.84,435688.0,25.2497,25.3495,25.2315,25.2588,435688.0
2019-08-02 11:00:00,27.84,27.9,27.82,27.9,387288.0,25.2588,25.3132,25.2406,25.3132,387288.0
2019-08-02 11:10:00,27.9,27.96,27.82,27.88,350817.0,25.3132,25.3676,25.2406,25.295,350817.0
2019-08-02 11:20:00,27.88,27.91,27.8,27.82,193316.0,25.295,25.3223,25.2225,25.2406,193316.0
2019-08-02 11:30:00,27.82,27.88,27.73,27.76,268852.0,25.2406,25.295,25.1589,25.1862,268852.0
2019-08-02 11:40:00,27.76,27.82,27.69,27.76,279219.0,25.1862,25.2406,25.1227,25.1862,279219.0
2019-08-02 11:50:00,27.76,27.83,27.65,27.79,370583.0,25.1862,25.2497,25.0864,25.2134,370583.0
2019-08-02 12:00:00,27.78,27.81,27.68,27.77,228389.0,25.2043,25.2315,25.1136,25.1952,228389.0
2019-08-02 12:10:00,27.76,27.87,27.74,27.86,169755.0,25.1862,25.286,25.168,25.2769,169755.0
2019-08-02 12:20:00,27.85,27.94,27.84,27.93,312834.0,25.2678,25.3495,25.2588,25.3404,312834.0
2019-08-02 12:30:00,27.93,27.94,27.86,27.92,188465.0,25.3404,25.3495,25.2769,25.3313,188465.0
2019-08-02 12:40:00,27.92,27.94,27.85,27.86,159977.0,25.3313,25.3495,25.2678,25.2769,159977.0
2019-08-02 12:50:00,27.86,27.88,27.79,27.83,120126.0,25.2769,25.295,25.2134,25.2497,120126.0
2019-08-02 13:00:00,27.83,27.87,27.75,27.84,390171.0,25.2497,25.286,25.1771,25.2588,390171.0
2019-08-02 13:10:00,27.84,27.87,27.77,27.81,203835.0,25.2588,25.286,25.1952,25.2315,203835.0
2019-08-02 13:20:00,27.8,27.93,27.8,27.91,174034.0,25.2225,25.3404,25.2225,25.3223,174034.0
2019-08-02 13:30:00,27.91,27.92,27.83,27.88,92965.0,25.3223,25.3313,25.2497,25.295,92965.0
2019-08-02 13:40:00,27.88,27.91,27.85,27.87,73271.0,25.295,25.3223,25.2678,25.286,73271.0
2019-08-02 13:50:00,27.87,27.92,27.85,27.9,163732.0,25.286,25.3313,25.2678,25.3132,163732.0
2019-08-02 14:00:00,27.89,27.95,27.83,27.89,119384.0,25.3041,25.3586,25.2497,25.3041,119384.0
2019-08-02 14:10:00,27.9,27.93,27.87,27.9,104768.0,25.3132,25.3404,25.286,25.3132,104768.0
2019-08-02 14:20:00,27.91,27.96,27.89,27.89,130876.0,25.3223,25.3676,25.3041,25.3041,130876.0
2019-08-02 14:30:00,27.9,27.99,27.88,27.98,163838.0,25.3132,25.3948,25.295,25.3858,163838.0
2019-08-02 14:40:00,27.98,28.07,27.95,28.0,163070.0,25.3858,25.4674,25.3586,25.4039,163070.0
2019-08-02 14:50:00,27.99,28.01,27.95,28.01,88570.0,25.3948,25.413,25.3586,25.413,88570.0
2019-08-02 15:00:00,28.01,28.02,27.95,27.96,119070.0,25.413,25.4221,25.3586,25.3676,119070.0
2019-08-02 15:10:00,27.95,28.03,27.92,28.03,210048.0,25.3586,25.4311,25.3313,25.4311,210048.0
2019-08-02 15:20:00,28.03,28.14,28.02,28.07,190179.0,25.4311,25.5309,25.4221,25.4674,190179.0
2019-08-02 15:30:00,28.08,28.12,27.96,28.04,569395.0,25.4765,25.5128,25.3676,25.4402,569395.0
2019-08-02 15:40:00,28.05,28.07,27.97,27.98,238297.0,25.4493,25.4674,25.3767,25.3858,238297.0
2019-08-02 15:50:00,27.98,28.03,27.94,28.0,752557.0,25.3858,25.4311,25.3495,25.4039,752557.0
2019-08-05 09:30:00,26.61,26.75,26.28,26.42,1697834.0,24.1428,24.2698,23.8434,23.9704,1697834.0
2019-08-05 09:40:00,26.41,26.54,26.18,26.42,1018926.0,23.9613,24.0793,23.7527,23.9704,1018926.0
2019-08-05 09:50:00,26.42,26.44,26.25,26.43,943906.0,23.9704,23.9886,23.8162,23.9795,943906.0
2019-08-05 10:00:00,26.42,26.6,26.35,26.52,1065069.0,23.9704,24.1337,23.9069,24.0611,1065069.0
2019-08-05 10:10:00,26.53,26.62,26.46,26.46,465760.0,24.0702,24.1519,24.0067,24.0067,465760.0
2019-08-05 10:20:00,26.47,26.51,26.35,26.39,460577.0,24.0158,24.0521,23.9069,23.9432,460577.0
2019-08-05 10:30:00,26.38,26.54,26.3,26.43,568032.0,23.9341,24.0793,23.8615,23.9795,568032.0
2019-08-05 10:40:00,26.42,26.5,26.37,26.49,450458.0,23.9704,24.043,23.925,24.0339,450458.0
2019-08-05 10:50:00,26.49,26.52,26.32,26.5,293663.0,24.0339,24.0611,23.8797,24.043,293663.0
2019-08-05 11:00:00,26.5,26.72,26.47,26.71,336167.0,24.043,24.2426,24.0158,24.2335,336167.0
2019-08-05 11:10:00,26.71,26.91,26.7,26.8,538841.0,24.2335,24.415,24.2244,24.3152,538841.0
2019-08-05 11:20:00,26.8,26.81,26.65,26.7,347107.0,24.3152,24.3242,24.1791,24.2244,347107.0
2019-08-05 11:30:00,26.7,26.79,26.63,26.73,235314.0,24.2244,24.3061,24.1609,24.2517,235314.0
2019-08-05 11:40:00,26.71,26.72,26.46,26.49,372864.0,24.2335,24.2426,24.0067,24.0339,372864.0
2019-08-05 11:50:00,26.48,26.49,26.28,26.28,498492.0,24.0248,24.0339,23.8434,23.8434,498492.0
2019-08-05 12:00:00,26.29,26.35,26.25,26.27,469913.0,23.8525,23.9069,23.8162,23.8343,469913.0
2019-08-05 12:10:00,26.28,26.32,26.2,26.28,522722.0,23.8434,23.8797,23.7708,23.8434,522722.0
2019-08-05 12:20:00,26.27,26.27,26.13,26.15,506884.0,23.8343,23.8343,23.7073,23.7254,506884.0
2019-08-05 12:30:00,26.16,26.33,26.15,26.29,422652.0,23.7345,23.8888,23.7254,23.8525,422652.0
2019-08-05 12:40:00,26.29,26.3,26.22,26.27,239697.0,23.8525,23.8615,23.789,23.8343,239697.0
2019-08-05 12:50:00,26.27,26.3,26.19,26.2,251805.0,23.8343,23.8615,23.7617,23.7708,251805.0
2019-08-05 13:00:00,26.21,26.26,26.17,26.26,245920.0,23.7799,23.8252,23.7436,23.8252,245920.0
2019-08-05 13:10:00,26.26,26.27,26.23,26.27,192270.0,23.8252,23.8343,23.798,23.8343,192270.0
2019-08-05 13:20:00,26.27,26.3,26.21,26.23,163777.0,23.8343,23.8615,23.7799,23.798,163777.0
2019-08-05 13:30:00,26.22,26.23,26.12,26.13,240462.0,23.789,23.798,23.6982,23.7073,240462.0
2019-08-05 13:40:00,26.14,26.16,26.05,26.09,336761.0,23.7164,23.7345,23.6347,23.671,336761.0
2019-08-05 13:50:00,26.09,26.09,25.91,25.93,533861.0,23.671,23.671,23.5077,23.5258,533861.0
2019-08-05 14:00:00,25.93,25.94,25.83,25.91,339014.0,23.5258,23.5349,23.4351,23.5077,339014.0
2019-08-05 14:10:00,25.9,25.93,25.78,25.8,351271.0,23.4986,23.5258,23.3897,23.4079,351271.0
2019-08-05 14:20:00,25.8,25.87,25.77,25.83,300248.0,23.4079,23.4714,23.3807,23.4351,300248.0
2019-08-05 14:30:00,25.83,26.0,25.82,25.93,285193.0,23.4351,23.5894,23.426,23.5258,285193.0
2019-08-05 14:40:00,25.94,26.0,25.89,25.99,444564.0,23.5349,23.5894,23.4895,23.5803,444564.0
2019-08-05 14:50:00,25.98,26.02,25.85,25.9,361507.0,23.5712,23.6075,23.4533,23.4986,361507.0
2019-08-05 15:00:00,25.9,25.97,25.82,25.87,407065.0,23.4986,23.5621,23.426,23.4714,407065.0
2019-08-05 15:10:00,25.86,26.05,25.86,26.04,521541.0,23.4623,23.6347,23.4623,23.6256,521541.0
2019-08-05 15:20:00,26.04,26.08,25.94,25.96,336245.0,23.6256,23.6619,23.5349,23.5531,336245.0
2019-08-05 15:30:00,25.96,26.1,25.94,26.05,440504.0,23.5531,23.6801,23.5349,23.6347,440504.0
2019-08-05 15:40:00,26.06,26.08,25.97,26.02,617621.0,23.6438,23.6619,23.5621,23.6075,617621.0
2019-08-05 15:50:00,26.01,26.27,25.98,26.15,1613608.0,23.5984,23.8343,23.5712,23.7254,1613608.0
2019-08-06 09:30:00,26.91,27.01,26.55,26.56,1026832.0,24.415,24.5057,24.0884,24.0974,1026832.0
2019-08-06 09:40:00,26.57,26.69,26.42,26.63,588707.0,24.1065,24.2154,23.9704,24.1609,588707.0
2019-08-06 09:50:00,26.63,26.7,26.58,26.66,417195.0,24.1609,24.2244,24.1156,24.1882,417195.0
2019-08-06 10:00:00,26.67,26.72,26.59,26.62,353063.0,24.1972,24.2426,24.1246,24.1519,353063.0
2019-08-06 10:10:00,26.61,26.62,26.31,26.34,380504.0,24.1428,24.1519,23.8706,23.8978,380504.0
2019-08-06 10:20:00,26.33,26.51,26.28,26.45,216990.0,23.8888,24.0521,23.8434,23.9976,216990.0
2019-08-06 10:30:00,26.45,26.5,26.41,26.46,219348.0,23.9976,24.043,23.9613,24.0067,219348.0
2019-08-06 10:40:00,26.45,26.58,26.42,26.42,240474.0,23.9976,24.1156,23.9704,23.9704,240474.0
2019-08-06 10:50:00,26.42,26.59,26.42,26.57,200667.0,23.9704,24.1246,23.9704,24.1065,200667.0
2019-08-06 11:00:00,26.57,26.57,26.41,26.42,202350.0,24.1065,24.1065,23.9613,23.9704,202350.0
2019-08-06 11:10:00,26.43,26.45,26.34,26.38,369680.0,23.9795,23.9976,23.8978,23.9341,369680.0
2019-08-06 11:20:00,26.38,26.47,26.37,26.41,204814.0,23.9341,24.0158,23.925,23.9613,204814.0
2019-08-06 11:30:00,26.41,26.42,26.3,26.35,222801.0,23.9613,23.9704,23.8615,23.9069,222801.0
2019-08-06 11:40:00,26.34,26.42,26.34,26.4,159839.0,23.8978,23.9704,23.8978,23.9523,159839.0
2019-08-06 11:50:00,26.4,26.41,26.29,26.39,203696.0,23.9523,23.9613,23.8525,23.9432,203696.0
2019-08-06 12:00:00,26.39,26.45,26.33,26.42,195216.0,23.9432,23.9976,23.8888,23.9704,195216.0
2019-08-06 12:10:00,26.42,26.49,26.4,26.41,134397.0,23.9704,24.0339,23.9523,23.9613,134397.0
2019-08-06 12:20:00,26.42,26.48,26.41,26.43,146173.0,23.9704,24.0248,23.9613,23.9795,146173.0
2019-08-06 12:30:00,26.42,26.5,26.39,26.48,117411.0,23.9704,24.043,23.9432,24.0248,117411.0
2019-08-06 12:40:00,26.48,26.49,26.4,26.43,125583.0,24.0248,24.0339,23.9523,23.9795,125583.0
2019-08-06 12:50:00,26.42,26.45,26.37,26.39,89177.0,23.9704,23.9976,23.925,23.9432,89177.0
2019-08-06 13:00:00,26.4,26.49,26.38,26.47,108929.0,23.9523,24.0339,23.9341,24.0158,108929.0
2019-08-06 13:10:00,26.46,26.46,26.4,26.41,93189.0,24.0067,24.0067,23.9523,23.9613,93189.0
2019-08-06 13:20:00,26.41,26.5,26.41,26.48,107945.0,23.9613,24.043,23.9613,24.0248,107945.0
2019-08-06 13:30:00,26.48,26.52,26.39,26.44,183785.0,24.0248,24.0611,23.9432,23.9886,183785.0
2019-08-06 13:40:00,26.43,26.46,26.34,26.41,154132.0,23.9795,24.0067,23.8978,23.9613,154132.0
2019-08-06 13:50:00,26.42,26.45,26.38,26.44,129951.0,23.9704,23.9976,23.9341,23.9886,129951.0
2019-08-06 14:00:00,26.43,26.55,26.42,26.54,196062.0,23.9795,24.0884,23.9704,24.0793,196062.0
2019-08-06 14:10:00,26.54,26.67,26.54,26.64,204174.0,24.0793,24.1972,24.0793,24.17,204174.0
2019-08-06 14:20:00,26.64,26.68,26.59,26.67,127967.0,24.17,24.2063,24.1246,24.1972,127967.0
2019-08-06 14:30:00,26.67,26.71,26.62,26.68,175611.0,24.1972,24.2335,24.1519,24.2063,175611.0
2019-08-06 14:40:00,26.68,26.75,26.64,26.73,189039.0,24.2063,24.2698,24.17,24.2517,189039.0
2019-08-06 14:50:00,26.73,26.73,26.58,26.58,196652.0,24.2517,24.2517,24.1156,24.1156,196652.0
2019-08-06 15:00:00,26.59,26.6,26.55,26.57,137430.0,24.1246,24.1337,24.0884,24.1065,137430.0
2019-08-06 15:10:00,26.57,26.64,26.54,26.63,134366.0,24.1065,24.17,24.0793,24.1609,134366.0
2019-08-06 15:20:00,26.63,26.64,26.53,26.56,160661.0,24.1609,24.17,24.0702,24.0974,160661.0
2019-08-06 15:30:00,26.55,26.57,26.51,26.54,216583.0,24.0884,24.1065,24.0521,24.0793,216583.0
2019-08-06 15:40:00,26.53,26.57,26.49,26.53,246805.0,24.0702,24.1065,24.0339,24.0702,246805.0
2019-08-06 15:50:00,26.53,26.58,26.45,26.48,800772.0,24.0702,24.1156,23.9976,24.0248,800772.0
2019-08-07 09:30:00,26.12,26.31,25.87,26.21,876764.0,23.6982,23.8706,23.4714,23.7799,876764.0
2019-08-07 09:40:00,26.21,26.22,26.0,26.09,416052.0,23.7799,23.789,23.5894,23.671,416052.0
2019-08-07 09:50:00,26.08,26.08,25.88,25.9,420800.0,23.6619,23.6619,23.4805,23.4986,420800.0
2019-08-07 10:00:00,25.89,26.02,25.83,25.99,457375.0,23.4895,23.6075,23.4351,23.5803,457375.0
2019-08-07 10:10:00,25.99,26.15,25.99,26.03,325642.0,23.5803,23.7254,23.5803,23.6166,325642.0
2019-08-07 10:20:00,26.02,26.05,25.95,25.97,275040.0,23.6075,23.6347,23.544,23.5621,275040.0
2019-08-07 10:30:00,25.98,26.19,25.92,26.17,543024.0,23.5712,23.7617,23.5168,23.7436,543024.0
2019-08-07 10:40:00,26.18,26.27,26.13,26.26,574417.0,23.7527,23.8343,23.7073,23.8252,574417.0
2019-08-07 10:50:00,26.25,26.45,26.25,26.34,626557.0,23.8162,23.9976,23.8162,23.8978,626557.0
2019-08-07 11:00:00,26.35,26.39,26.24,26.39,366130.0,23.9069,23.9432,23.8071,23.9432,366130.0
2019-08-07 11:10:00,26.38,26.41,26.24,26.26,259007.0,23.9341,23.9613,23.8071,23.8252,259007.0
2019-08-07 11:20:00,26.26,26.35,26.25,26.33,295735.0,23.8252,23.9069,23.8162,23.8888,295735.0
2019-08-07 11:30:00,26.34,26.37,26.29,26.32,258867.0,23.8978,23.925,23.8525,23.8797,258867.0
2019-08-07 11:40:00,26.32,26.34,26.23,26.25,217316.0,23.8797,23.8978,23.798,23.8162,217316.0
2019-08-07 11:50:00,26.25,26.37,26.24,26.29,128971.0,23.8162,23.925,23.8071,23.8525,128971.0
2019-08-07 12:00:00,26.29,26.33,26.26,26.32,228352.0,23.8525,23.8888,23.8252,23.8797,228352.0
2019-08-07 12:10:00,26.33,26.39,26.29,26.34,207701.0,23.8888,23.9432,23.8525,23.8978,207701.0
2019-08-07 12:20:00,26.33,26.34,26.26,26.32,275182.0,23.8888,23.8978,23.8252,23.8797,275182.0
2019-08-07 12:30:00,26.31,26.39,26.3,26.34,330685.0,23.8706,23.9432,23.8615,23.8978,330685.0
2019-08-07 12:40:00,26.34,26.42,26.32,26.33,175685.0,23.8978,23.9704,23.8797,23.8888,175685.0
2019-08-07 12:50:00,26.33,26.39,26.31,26.38,111171.0,23.8888,23.9432,23.8706,23.9341,111171.0
2019-08-07 13:00:00,26.38,26.39,26.35,26.39,114233.0,23.9341,23.9432,23.9069,23.9432,114233.0
2019-08-07 13:10:00,26.39,26.43,26.35,26.42,92613.0,23.9432,23.9795,23.9069,23.9704,92613.0
2019-08-07 13:20:00,26.42,26.47,26.41,26.47,155272.0,23.9704,24.0158,23.9613,24.0158,155272.0
2019-08-07 13:30:00,26.47,26.62,26.46,26.6,275431.0,24.0158,24.1519,24.0067,24.1337,275431.0
2019-08-07 13:40:00,26.61,26.69,26.59,26.67,351357.0,24.1428,24.2154,24.1246,24.1972,351357.0
2019-08-07 13:50:00,26.67,26.7,26.64,26.65,224810.0,24.1972,24.2244,24.17,24.1791,224810.0
2019-08-07 14:00:00,26.66,26.74,26.65,26.7,136378.0,24.1882,24.2607,24.1791,24.2244,136378.0
2019-08-07 14:10:00,26.7,26.71,26.57,26.58,165612.0,24.2244,24.2335,24.1065,24.1156,165612.0
2019-08-07 14:20:00,26.6,26.65,26.55,26.64,122016.0,24.1337,24.1791,24.0884,24.17,122016.0
2019-08-07 14:30:00,26.63,26.67,26.62,26.64,136774.0,24.1609,24.1972,24.1519,24.17,136774.0
2019-08-07 14:40:00,26.64,26.77,26.64,26.71,271445.0,24.17,24.288,24.17,24.2335,271445.0
2019-08-07 14:50:00,26.72,26.75,26.7,26.73,94465.0,24.2426,24.2698,24.2244,24.2517,94465.0
2019-08-07 15:00:00,26.73,26.75,26.58,26.59,189112.0,24.2517,24.2698,24.1156,24.1246,189112.0
2019-08-07 15:10:00,26.58,26.61,26.47,26.58,242803.0,24.1156,24.1428,24.0158,24.1156,242803.0
2019-08-07 15:20:00,26.58,26.61,26.55,26.58,126776.0,24.1156,24.1428,24.0884,24.1156,126776.0
2019-08-07 15:30:00,26.59,26.67,26.57,26.67,231105.0,24.1246,24.1972,24.1065,24.1972,231105.0
2019-08-07 15:40:00,26.67,26.67,26.6,26.61,181602.0,24.1972,24.1972,24.1337,24.1428,181602.0
2019-08-07 15:50:00,26.61,26.65,26.55,26.57,613461.0,24.1428,24.1791,24.0884,24.1065,613461.0
2019-08-08 09:30:00,27.04,27.25,26.99,27.17,901934.0,24.5329,24.7235,24.4876,24.6509,901934.0
2019-08-08 09:40:00,27.17,27.26,26.96,26.96,473094.0,24.6509,24.7325,24.4603,24.4603,473094.0
2019-08-08 09:50:00,26.96,27.09,26.84,27.0,249446.0,24.4603,24.5783,24.3515,24.4966,249446.0
2019-08-08 10:00:00,27.0,27.03,26.93,26.94,235374.0,24.4966,24.5239,24.4331,24.4422,235374.0
2019-08-08 10:10:00,26.93,27.09,26.85,27.05,300203.0,24.4331,24.5783,24.3605,24.542,300203.0
2019-08-08 10:20:00,27.05,27.13,27.01,27.06,273876.0,24.542,24.6146,24.5057,24.5511,273876.0
2019-08-08 10:30:00,27.07,27.29,27.06,27.26,313358.0,24.5601,24.7597,24.5511,24.7325,313358.0
2019-08-08 10:40:00,27.27,27.36,27.2,27.34,403424.0,24.7416,24.8233,24.6781,24.8051,403424.0
2019-08-08 10:50:00,27.35,27.39,27.29,27.37,292333.0,24.8142,24.8505,24.7597,24.8323,292333.0
2019-08-08 11:00:00,27.36,27.39,27.29,27.38,365291.0,24.8233,24.8505,24.7597,24.8414,365291.0
2019-08-08 11:10:00,27.37,27.44,27.33,27.41,312944.0,24.8323,24.8958,24.796,24.8686,312944.0
2019-08-08 11:20:00,27.41,27.45,27.33,27.36,268582.0,24.8686,24.9049,24.796,24.8233,268582.0
2019-08-08 11:30:00,27.35,27.55,27.32,27.54,447479.0,24.8142,24.9956,24.787,24.9866,447479.0
2019-08-08 11:40:00,27.54,27.6,27.51,27.59,229028.0,24.9866,25.041,24.9593,25.0319,229028.0
2019-08-08 11:50:00,27.58,27.64,27.57,27.6,274938.0,25.0229,25.0773,25.0138,25.041,274938.0
2019-08-08 12:00:00,27.6,27.64,27.52,27.59,249382.0,25.041,25.0773,24.9684,25.0319,249382.0
2019-08-08 12:10:00,27.59,27.6,27.45,27.51,214232.0,25.0319,25.041,24.9049,24.9593,214232.0
2019-08-08 12:20:00,27.52,27.56,27.47,27.49,149878.0,24.9684,25.0047,24.9231,24.9412,149878.0
2019-08-08 12:30:00,27.49,27.58,27.49,27.55,131360.0,24.9412,25.0229,24.9412,24.9956,131360.0
2019-08-08 12:40:00,27.55,27.62,27.53,27.55,143265.0,24.9956,25.0591,24.9775,24.9956,143265.0
2019-08-08 12:50:00,27.55,27.59,27.51,27.55,101016.0,24.9956,25.0319,24.9593,24.9956,101016.0
2019-08-08 13:00:00,27.56,27.62,27.53,27.57,150249.0,25.0047,25.0591,24.9775,25.0138,150249.0
2019-08-08 13:10:00,27.56,27.61,27.54,27.58,87787.0,25.0047,25.0501,24.9866,25.0229,87787.0
2019-08-08 13:20:00,27.58,27.59,27.51,27.52,102133.0,25.0229,25.0319,24.9593,24.9684,102133.0
2019-08-08 13:30:00,27.52,27.57,27.51,27.53,132983.0,24.9684,25.0138,24.9593,24.9775,132983.0
2019-08-08 13:40:00,27.52,27.55,27.51,27.55,112989.0,24.9684,24.9956,24.9593,24.9956,112989.0
2019-08-08 13:50:00,27.54,27.58,27.52,27.53,104550.0,24.9866,25.0229,24.9684,24.9775,104550.0
2019-08-08 14:00:00,27.52,27.53,27.44,27.46,200684.0,24.9684,24.9775,24.8958,24.914,200684.0
2019-08-08 14:10:00,27.46,27.52,27.44,27.45,117282.0,24.914,24.9684,24.8958,24.9049,117282.0
2019-08-08 14:20:00,27.45,27.48,27.44,27.48,91706.0,24.9049,24.9321,24.8958,24.9321,91706.0
2019-08-08 14:30:00,27.48,27.51,27.45,27.46,118368.0,24.9321,24.9593,24.9049,24.914,118368.0
2019-08-08 14:40:00,27.46,27.55,27.45,27.48,132490.0,24.914,24.9956,24.9049,24.9321,132490.0
2019-08-08 14:50:00,27.49,27.56,27.49,27.52,109865.0,24.9412,25.0047,24.9412,24.9684,109865.0
2019-08-08 15:00:00,27.52,27.56,27.51,27.55,99968.0,24.9684,25.0047,24.9593,24.9956,99968.0
2019-08-08 15:10:00,27.55,27.56,27.49,27.5,145811.0,24.9956,25.0047,24.9412,24.9503,145811.0
2019-08-08 15:20:00,27.5,27.51,27.45,27.46,140249.0,24.9503,24.9593,24.9049,24.914,140249.0
2019-08-08 15:30:00,27.46,27.52,27.44,27.5,227202.0,24.914,24.9684,24.8958,24.9503,227202.0
2019-08-08 15:40:00,27.5,27.55,27.48,27.5,334906.0,24.9503,24.9956,24.9321,24.9503,334906.0
2019-08-08 15:50:00,27.5,27.55,27.5,27.54,702064.0,24.9503,24.9956,24.9503,24.9866,702064.0
2019-08-09 09:30:00,27.31,27.41,27.14,27.37,338743.0,24.7779,24.8686,24.6237,24.8323,338743.0
2019-08-09 09:40:00,27.37,27.39,27.22,27.23,202855.0,24.8323,24.8505,24.6962,24.7053,202855.0
2019-08-09 09:50:00,27.23,27.24,27.12,27.21,182852.0,24.7053,24.7144,24.6055,24.6872,182852.0
2019-08-09 10:00:00,27.21,27.33,27.09,27.14,219377.0,24.6872,24.796,24.5783,24.6237,219377.0
2019-08-09 10:10:00,27.14,27.28,27.07,27.09,207739.0,24.6237,24.7507,24.5601,24.5783,207739.0
2019-08-09 10:20:00,27.09,27.13,27.02,27.02,207576.0,24.5783,24.6146,24.5148,24.5148,207576.0
2019-08-09 10:30:00,27.02,27.05,26.89,26.96,274042.0,24.5148,24.542,24.3968,24.4603,274042.0
2019-08-09 10:40:00,26.96,27.08,26.94,27.05,207932.0,24.4603,24.5692,24.4422,24.542,207932.0
2019-08-09 10:50:00,27.05,27.19,27.04,27.12,195717.0,24.542,24.669,24.5329,24.6055,195717.0
2019-08-09 11:00:00,27.11,27.12,26.97,27.0,127578.0,24.5964,24.6055,24.4694,24.4966,127578.0
2019-08-09 11:10:00,26.99,27.03,26.95,26.95,117545.0,24.4876,24.5239,24.4513,24.4513,117545.0
2019-08-09 11:20:00,26.96,26.98,26.84,26.84,191188.0,24.4603,24.4785,24.3515,24.3515,191188.0
2019-08-09 11:30:00,26.84,26.91,26.82,26.88,147004.0,24.3515,24.415,24.3333,24.3878,147004.0
2019-08-09 11:40:00,26.88,26.98,26.86,26.97,123168.0,24.3878,24.4785,24.3696,24.4694,123168.0
2019-08-09 11:50:00,26.98,26.99,26.88,26.93,128578.0,24.4785,24.4876,24.3878,24.4331,128578.0
2019-08-09 12:00:00,26.93,26.96,26.91,26.94,108747.0,24.4331,24.4603,24.415,24.4422,108747.0
2019-08-09 12:10:00,26.95,26.99,26.92,26.96,100832.0,24.4513,24.4876,24.4241,24.4603,100832.0
2019-08-09 12:20:00,26.97,27.02,26.94,26.99,86896.0,24.4694,24.5148,24.4422,24.4876,86896.0
2019-08-09 12:30:00,26.99,27.16,26.97,27.14,683230.0,24.4876,24.6418,24.4694,24.6237,683230.0
2019-08-09 12:40:00,27.14,27.14,27.0,27.03,253591.0,24.6237,24.6237,24.4966,24.5239,253591.0
2019-08-09 12:50:00,27.03,27.18,27.0,27.03,207552.0,24.5239,24.6599,24.4966,24.5239,207552.0
2019-08-09 13:00:00,27.02,27.1,27.01,27.09,124081.0,24.5148,24.5874,24.5057,24.5783,124081.0
2019-08-09 13:10:00,27.09,27.13,27.05,27.1,136495.0,24.5783,24.6146,24.542,24.5874,136495.0
2019-08-09 13:20:00,27.1,27.23,27.09,27.22,173881.0,24.5874,24.7053,24.5783,24.6962,173881.0
2019-08-09 13:30:00,27.22,27.26,27.2,27.23,100995.0,24.6962,24.7325,24.6781,24.7053,100995.0
2019-08-09 13:40:00,27.23,27.24,27.16,27.21,129548.0,24.7053,24.7144,24.6418,24.6872,129548.0
2019-08-09 13:50:00,27.21,27.22,27.12,27.13,61659.0,24.6872,24.6962,24.6055,24.6146,61659.0
2019-08-09 14:00:00,27.14,27.16,27.1,27.14,106961.0,24.6237,24.6418,24.5874,24.6237,106961.0
2019-08-09 14:10:00,27.14,27.15,27.07,27.09,109996.0,24.6237,24.6327,24.5601,24.5783,109996.0
2019-08-09 14:20:00,27.09,27.15,27.07,27.15,91335.0,24.5783,24.6327,24.5601,24.6327,91335.0
2019-08-09 14:30:00,27.16,27.16,27.07,27.09,108252.0,24.6418,24.6418,24.5601,24.5783,108252.0
2019-08-09 14:40:00,27.09,27.12,27.06,27.08,105885.0,24.5783,24.6055,24.5511,24.5692,105885.0
2019-08-09 14:50:00,27.08,27.11,27.05,27.07,103824.0,24.5692,24.5964,24.542,24.5601,103824.0
2019-08-09 15:00:00,27.07,27.16,27.05,27.15,169349.0,24.5601,24.6418,24.542,24.6327,169349.0
2019-08-09 15:10:00,27.14,27.21,27.13,27.2,158520.0,24.6237,24.6872,24.6146,24.6781,158520.0
2019-08-09 15:20:00,27.2,27.25,27.18,27.25,129524.0,24.6781,24.7235,24.6599,24.7235,129524.0
2019-08-09 15:30:00,27.24,27.26,27.18,27.21,214191.0,24.7144,24.7325,24.6599,24.6872,214191.0
2019-08-09 15:40:00,27.21,27.26,27.19,27.19,250103.0,24.6872,24.7325,24.669,24.669,250103.0
2019-08-09 15:50:00,27.19,27.21,27.06,27.1,702064.0,24.669,24.6872,24.5511,24.5874,702064.0
2019-08-12 09:30:00,26.8,26.86,26.53,26.6,993057.0,24.3152,24.3696,24.0702,24.1337,993057.0
2019-08-12 09:40:00,26.6,26.85,26.55,26.84,574939.0,24.1337,24.3605,24.0884,24.3515,574939.0
2019-08-12 09:50:00,26.84,26.99,26.76,26.78,725178.0,24.3515,24.4876,24.2789,24.297,725178.0
2019-08-12 10:00:00,26.78,26.82,26.64,26.75,722186.0,24.297,24.3333,24.17,24.2698,722186.0
2019-08-12 10:10:00,26.75,26.94,26.73,26.94,529293.0,24.2698,24.4422,24.2517,24.4422,529293.0
2019-08-12 10:20:00,26.94,26.97,26.82,26.83,462041.0,24.4422,24.4694,24.3333,24.3424,462041.0
2019-08-12 10:30:00,26.83,26.94,26.81,26.88,290189.0,24.3424,24.4422,24.3242,24.3878,290189.0
2019-08-12 10:40:00,26.89,26.94,26.84,26.9,470271.0,24.3968,24.4422,24.3515,24.4059,470271.0
2019-08-12 10:50:00,26.9,27.12,26.89,27.12,436512.0,24.4059,24.6055,24.3968,24.6055,436512.0
2019-08-12 11:00:00,27.12,27.12,26.94,26.99,365618.0,24.6055,24.6055,24.4422,24.4876,365618.0
2019-08-12 11:10:00,26.99,27.0,26.81,26.95,597093.0,24.4876,24.4966,24.3242,24.4513,597093.0
2019-08-12 11:20:00,26.94,27.05,26.9,27.05,481288.0,24.4422,24.542,24.4059,24.542,481288.0
2019-08-12 11:30:00,27.05,27.1,26.98,27.02,405469.0,24.542,24.5874,24.4785,24.5148,405469.0
2019-08-12 11:40:00,27.02,27.27,27.01,27.24,357262.0,24.5148,24.7416,24.5057,24.7144,357262.0
2019-08-12 11:50:00,27.24,27.36,27.2,27.23,500943.0,24.7144,24.8233,24.6781,24.7053,500943.0
2019-08-12 12:00:00,27.23,27.24,27.13,27.24,363256.0,24.7053,24.7144,24.6146,24.7144,363256.0
2019-08-12 12:10:00,27.24,27.26,27.08,27.15,401333.0,24.7144,24.7325,24.5692,24.6327,401333.0
2019-08-12 12:20:00,27.16,27.24,27.13,27.22,244930.0,24.6418,24.7144,24.6146,24.6962,244930.0
2019-08-12 12:30:00,27.21,27.22,27.13,27.18,226827.0,24.6872,24.6962,24.6146,24.6599,226827.0
2019-08-12 12:40:00,27.18,27.2,27.11,27.14,443998.0,24.6599,24.6781,24.5964,24.6237,443998.0
2019-08-12 12:50:00,27.14,27.24,27.04,27.21,291174.0,24.6237,24.7144,24.5329,24.6872,291174.0
2019-08-12 13:00:00,27.2,27.21,27.09,27.1,246932.0,24.6781,24.6872,24.5783,24.5874,246932.0
2019-08-12 13:10:00,27.1,27.12,27.06,27.07,306343.0,24.5874,24.6055,24.5511,24.5601,306343.0
2019-08-12 13:20:00,27.06,27.17,27.06,27.15,243885.0,24.5511,24.6509,24.5511,24.6327,243885.0
2019-08-12 13:30:00,27.15,27.15,27.09,27.1,223269.0,24.6327,24.6327,24.5783,24.5874,223269.0
2019-08-12 13:40:00,27.09,27.09,26.97,26.99,479793.0,24.5783,24.5783,24.4694,24.4876,479793.0
2019-08-12 13:50:00,26.99,27.08,26.96,27.04,306171.0,24.4876,24.5692,24.4603,24.5329,306171.0
2019-08-12 14:00:00,27.03,27.04,26.97,26.98,208445.0,24.5239,24.5329,24.4694,24.4785,208445.0
2019-08-12 14:10:00,26.98,27.15,26.98,27.1,478622.0,24.4785,24.6327,24.4785,24.5874,478622.0
2019-08-12 14:20:00,27.11,27.13,27.01,27.02,215792.0,24.5964,24.6146,24.5057,24.5148,215792.0
2019-08-12 14:30:00,27.01,27.11,27.0,27.05,270062.0,24.5057,24.5964,24.4966,24.542,270062.0
2019-08-12 14:40:00,27.06,27.1,26.94,27.09,308925.0,24.5511,24.5874,24.4422,24.5783,308925.0
2019-08-12 14:50:00,27.09,27.16,27.01,27.06,356604.0,24.5783,24.6418,24.5057,24.5511,356604.0
2019-08-12 15:00:00,27.06,27.16,27.04,27.12,308289.0,24.5511,24.6418,24.5329,24.6055,308289.0
2019-08-12 15:10:00,27.12,27.18,27.09,27.15,278846.0,24.6055,24.6599,24.5783,24.6327,278846.0
2019-08-12 15:20:00,27.15,27.21,27.13,27.19,442368.0,24.6327,24.6872,24.6146,24.669,442368.0
2019-08-12 15:30:00,27.18,27.22,27.15,27.18,501305.0,24.6599,24.6962,24.6327,24.6599,501305.0
2019-08-12 15:40:00,27.17,27.21,27.14,27.14,595737.0,24.6509,24.6872,24.6237,24.6237,595737.0
2019-08-12 15:50:00,27.14,27.19,27.14,27.16,1304168.0,24.6237,24.669,24.6237,24.6418,1304168.0
2019-08-13 09:30:00,28.64,28.9,28.15,28.79,5030086.0,25.9846,26.2205,25.54,26.1207,5030086.0
2019-08-13 09:40:00,28.79,29.58,28.61,29.35,3879941.0,26.1207,26.8374,25.9574,26.6287,3879941.0
2019-08-13 09:50:00,29.35,29.74,29.31,29.56,2011079.0,26.6287,26.9826,26.5925,26.8193,2011079.0
2019-08-13 10:00:00,29.55,29.69,29.08,29.45,1929413.0,26.8102,26.9372,26.3838,26.7195,1929413.0
2019-08-13 10:10:00,29.44,29.47,29.14,29.33,1121921.0,26.7104,26.7376,26.4382,26.6106,1121921.0
2019-08-13 10:20:00,29.33,29.87,29.31,29.74,1487155.0,26.6106,27.1005,26.5925,26.9826,1487155.0
2019-08-13 10:30:00,29.75,29.99,29.71,29.87,934448.0,26.9917,27.2094,26.9554,27.1005,934448.0
2019-08-13 10:40:00,29.86,29.88,29.41,29.62,865025.0,27.0915,27.1096,26.6832,26.8737,865025.0
2019-08-13 10:50:00,29.63,29.65,29.43,29.58,486868.0,26.8828,26.9009,26.7013,26.8374,486868.0
2019-08-13 11:00:00,29.58,29.73,29.4,29.7,663858.0,26.8374,26.9735,26.6741,26.9463,663858.0
2019-08-13 11:10:00,29.71,29.79,29.51,29.66,549801.0,26.9554,27.028,26.7739,26.91,549801.0
2019-08-13 11:20:00,29.65,30.04,29.64,30.0,1260642.0,26.9009,27.2548,26.8919,27.2185,1260642.0
2019-08-13 11:30:00,30.0,30.12,29.91,30.09,1111322.0,27.2185,27.3274,27.1368,27.3001,1111322.0
2019-08-13 11:40:00,30.09,30.27,30.0,30.21,672771.0,27.3001,27.4634,27.2185,27.409,672771.0
2019-08-13 11:50:00,30.22,30.4,30.18,30.3,890864.0,27.4181,27.5814,27.3818,27.4907,890864.0
2019-08-13 12:00:00,30.3,30.33,30.16,30.33,596014.0,27.4907,27.5179,27.3636,27.5179,596014.0
2019-08-13 12:10:00,30.33,30.5,30.3,30.49,699837.0,27.5179,27.6721,27.4907,27.663,699837.0
2019-08-13 12:20:00,30.49,30.5,30.32,30.43,650922.0,27.663,27.6721,27.5088,27.6086,650922.0
2019-08-13 12:30:00,30.44,30.44,30.13,30.2,570770.0,27.6177,27.6177,27.3364,27.3999,570770.0
2019-08-13 12:40:00,30.2,30.44,30.17,30.4,470723.0,27.3999,27.6177,27.3727,27.5814,470723.0
2019-08-13 12:50:00,30.4,30.63,30.32,30.63,611060.0,27.5814,27.7901,27.5088,27.7901,611060.0
2019-08-13 13:00:00,30.63,30.76,30.51,30.53,837849.0,27.7901,27.908,27.6812,27.6993,837849.0
2019-08-13 13:10:00,30.52,30.71,30.52,30.64,696205.0,27.6903,27.8627,27.6903,27.7991,696205.0
2019-08-13 13:20:00,30.65,30.68,30.51,30.61,374326.0,27.8082,27.8354,27.6812,27.7719,374326.0
2019-08-13 13:30:00,30.62,30.75,30.57,30.63,397066.0,27.781,27.8989,27.7356,27.7901,397066.0
2019-08-13 13:40:00,30.62,30.71,30.53,30.55,455089.0,27.781,27.8627,27.6993,27.7175,455089.0
2019-08-13 13:50:00,30.55,30.7,30.47,30.67,468541.0,27.7175,27.8536,27.6449,27.8264,468541.0
2019-08-13 14:00:00,30.67,30.68,30.41,30.54,526328.0,27.8264,27.8354,27.5905,27.7084,526328.0
2019-08-13 14:10:00,30.53,30.66,30.49,30.64,578115.0,27.6993,27.8173,27.663,27.7991,578115.0
2019-08-13 14:20:00,30.63,30.83,30.62,30.82,456658.0,27.7901,27.9715,27.781,27.9625,456658.0
2019-08-13 14:30:00,30.82,30.91,30.47,30.9,549666.0,27.9625,28.0441,27.6449,28.035,549666.0
2019-08-13 14:40:00,30.9,30.91,30.83,30.87,321125.0,28.035,28.0441,27.9715,28.0078,321125.0
2019-08-13 14:50:00,30.88,30.98,30.85,30.95,495673.0,28.0169,28.1076,27.9897,28.0804,495673.0
2019-08-13 15:00:00,30.95,30.95,30.73,30.86,528101.0,28.0804,28.0804,27.8808,27.9987,528101.0
2019-08-13 15:10:00,30.87,30.87,30.66,30.74,550327.0,28.0078,28.0078,27.8173,27.8899,550327.0
2019-08-13 15:20:00,30.73,30.75,30.62,30.63,495398.0,27.8808,27.8989,27.781,27.7901,495398.0
2019-08-13 15:30:00,30.62,30.7,30.57,30.7,767094.0,27.781,27.8536,27.7356,27.8536,767094.0
2019-08-13 15:40:00,30.7,30.8,30.63,30.67,1061314.0,27.8536,27.9443,27.7901,27.8264,1061314.0
2019-08-13 15:50:00,30.68,30.75,30.62,30.69,1943804.0,27.8354,27.8989,27.781,27.8445,1943804.0
2019-08-14 09:30:00,29.74,30.15,29.6,30.14,2618495.0,26.9826,27.3546,26.8556,27.3455,2618495.0
2019-08-14 09:40:00,30.14,30.24,29.83,30.0,1440772.0,27.3455,27.4362,27.0642,27.2185,1440772.0
2019-08-14 09:50:00,30.0,30.23,29.97,30.2,1008644.0,27.2185,27.4272,27.1913,27.3999,1008644.0
2019-08-14 10:00:00,30.2,30.2,29.92,30.04,591901.0,27.3999,27.3999,27.1459,27.2548,591901.0
2019-08-14 10:10:00,30.03,30.18,29.89,30.16,708316.0,27.2457,27.3818,27.1187,27.3636,708316.0
2019-08-14 10:20:00,30.16,30.45,30.14,30.44,693821.0,27.3636,27.6268,27.3455,27.6177,693821.0
2019-08-14 10:30:00,30.44,30.45,30.25,30.38,479487.0,27.6177,27.6268,27.4453,27.5632,479487.0
2019-08-14 10:40:00,30.38,30.49,30.19,30.25,498383.0,27.5632,27.663,27.3909,27.4453,498383.0
2019-08-14 10:50:00,30.24,30.31,30.16,30.22,460682.0,27.4362,27.4997,27.3636,27.4181,460682.0
2019-08-14 11:00:00,30.22,30.33,30.19,30.24,455286.0,27.4181,27.5179,27.3909,27.4362,455286.0
2019-08-14 11:10:00,30.23,30.5,30.22,30.5,681045.0,27.4272,27.6721,27.4181,27.6721,681045.0
2019-08-14 11:20:00,30.5,30.71,30.49,30.57,1059938.0,27.6721,27.8627,27.663,27.7356,1059938.0
2019-08-14 11:30:00,30.58,30.64,30.46,30.52,740810.0,27.7447,27.7991,27.6358,27.6903,740810.0
2019-08-14 11:40:00,30.51,30.54,30.34,30.44,622488.0,27.6812,27.7084,27.527,27.6177,622488.0
2019-08-14 11:50:00,30.44,30.5,30.38,30.47,380510.0,27.6177,27.6721,27.5632,27.6449,380510.0
2019-08-14 12:00:00,30.46,30.47,30.3,30.35,485775.0,27.6358,27.6449,27.4907,27.536,485775.0
2019-08-14 12:10:00,30.34,30.42,30.23,30.29,627489.0,27.527,27.5995,27.4272,27.4816,627489.0
2019-08-14 12:20:00,30.28,30.31,30.21,30.27,449914.0,27.4725,27.4997,27.409,27.4634,449914.0
2019-08-14 12:30:00,30.27,30.3,30.21,30.22,668835.0,27.4634,27.4907,27.409,27.4181,668835.0
2019-08-14 12:40:00,30.21,30.25,30.12,30.14,389134.0,27.409,27.4453,27.3274,27.3455,389134.0
2019-08-14 12:50:00,30.14,30.18,30.03,30.03,309094.0,27.3455,27.3818,27.2457,27.2457,309094.0
2019-08-14 13:00:00,30.03,30.11,30.0,30.07,302274.0,27.2457,27.3183,27.2185,27.282,302274.0
2019-08-14 13:10:00,30.07,30.07,29.87,29.9,377235.0,27.282,27.282,27.1005,27.1278,377235.0
2019-08-14 13:20:00,29.9,30.11,29.84,30.04,904706.0,27.1278,27.3183,27.0733,27.2548,904706.0
2019-08-14 13:30:00,30.03,30.1,29.96,30.04,816728.0,27.2457,27.3092,27.1822,27.2548,816728.0
2019-08-14 13:40:00,30.04,30.07,29.89,29.92,575937.0,27.2548,27.282,27.1187,27.1459,575937.0
2019-08-14 13:50:00,29.92,29.95,29.81,29.88,298305.0,27.1459,27.1731,27.0461,27.1096,298305.0
2019-08-14 14:00:00,29.87,29.9,29.77,29.86,252620.0,27.1005,27.1278,27.0098,27.0915,252620.0
2019-08-14 14:10:00,29.86,29.93,29.81,29.89,275625.0,27.0915,27.155,27.0461,27.1187,275625.0
2019-08-14 14:20:00,29.88,29.89,29.78,29.78,285968.0,27.1096,27.1187,27.0189,27.0189,285968.0
2019-08-14 14:30:00,29.79,29.84,29.57,29.58,395660.0,27.028,27.0733,26.8283,26.8374,395660.0
2019-08-14 14:40:00,29.59,29.65,29.55,29.64,492784.0,26.8465,26.9009,26.8102,26.8919,492784.0
2019-08-14 14:50:00,29.63,29.89,29.6,29.84,496592.0,26.8828,27.1187,26.8556,27.0733,496592.0
2019-08-14 15:00:00,29.83,29.91,29.7,29.7,418727.0,27.0642,27.1368,26.9463,26.9463,418727.0
2019-08-14 15:10:00,29.7,29.76,29.62,29.64,425702.0,26.9463,27.0007,26.8737,26.8919,425702.0
2019-08-14 15:20:00,29.63,29.83,29.61,29.76,470091.0,26.8828,27.0642,26.8646,27.0007,470091.0
2019-08-14 15:30:00,29.76,29.76,29.63,29.71,469239.0,27.0007,27.0007,26.8828,26.9554,469239.0
2019-08-14 15:40:00,29.72,29.77,29.6,29.61,593556.0,26.9644,27.0098,26.8556,26.8646,593556.0
2019-08-14 15:50:00,29.6,29.73,29.57,29.63,1433406.0,26.8556,26.9735,26.8283,26.8828,1433406.0
2019-08-15 09:30:00,30.16,30.51,30.15,30.4,1528631.0,27.3636,27.6812,27.3546,27.5814,1528631.0
2019-08-15 09:40:00,30.4,30.6,30.16,30.44,1097644.0,27.5814,27.7629,27.3636,27.6177,1097644.0
2019-08-15 09:50:00,30.43,30.72,30.42,30.71,1021501.0,27.6086,27.8717,27.5995,27.8627,1021501.0
2019-08-15 10:00:00,30.71,30.79,30.42,30.54,786998.0,27.8627,27.9352,27.5995,27.7084,786998.0
2019-08-15 10:10:00,30.53,30.65,30.39,30.55,406525.0,27.6993,27.8082,27.5723,27.7175,406525.0
2019-08-15 10:20:00,30.55,30.65,30.5,30.53,356129.0,27.7175,27.8082,27.6721,27.6993,356129.0
2019-08-15 10:30:00,30.53,30.65,30.45,30.59,381127.0,27.6993,27.8082,27.6268,27.7538,381127.0
2019-08-15 10:40:00,30.59,30.67,30.54,30.63,237981.0,27.7538,27.8264,27.7084,27.7901,237981.0
2019-08-15 10:50:00,30.62,30.68,30.57,30.64,337844.0,27.781,27.8354,27.7356,27.7991,337844.0
2019-08-15 11:00:00,30.63,30.68,30.53,30.57,326077.0,27.7901,27.8354,27.6993,27.7356,326077.0
2019-08-15 11:10:00,30.56,30.7,30.51,30.53,541687.0,27.7266,27.8536,27.6812,27.6993,541687.0
2019-08-15 11:20:00,30.54,30.61,30.41,30.54,984892.0,27.7084,27.7719,27.5905,27.7084,984892.0
2019-08-15 11:30:00,30.54,30.65,30.52,30.6,337304.0,27.7084,27.8082,27.6903,27.7629,337304.0
2019-08-15 11:40:00,30.61,30.61,30.47,30.56,215618.0,27.7719,27.7719,27.6449,27.7266,215618.0
2019-08-15 11:50:00,30.57,30.6,30.51,30.54,183428.0,27.7356,27.7629,27.6812,27.7084,183428.0
2019-08-15 12:00:00,30.53,30.64,30.52,30.6,193830.0,27.6993,27.7991,27.6903,27.7629,193830.0
2019-08-15 12:10:00,30.61,30.7,30.59,30.61,494052.0,27.7719,27.8536,27.7538,27.7719,494052.0
2019-08-15 12:20:00,30.62,30.66,30.51,30.52,216415.0,27.781,27.8173,27.6812,27.6903,216415.0
2019-08-15 12:30:00,30.51,30.57,30.49,30.53,156536.0,27.6812,27.7356,27.663,27.6993,156536.0
2019-08-15 12:40:00,30.52,30.53,30.4,30.41,180693.0,27.6903,27.6993,27.5814,27.5905,180693.0
2019-08-15 12:50:00,30.41,30.5,30.4,30.43,195515.0,27.5905,27.6721,27.5814,27.6086,195515.0
2019-08-15 13:00:00,30.43,30.49,30.38,30.39,181537.0,27.6086,27.663,27.5632,27.5723,181537.0
2019-08-15 13:10:00,30.38,30.48,30.34,30.47,189701.0,27.5632,27.654,27.527,27.6449,189701.0
2019-08-15 13:20:00,30.47,30.5,30.39,30.44,127507.0,27.6449,27.6721,27.5723,27.6177,127507.0
2019-08-15 13:30:00,30.44,30.49,30.39,30.44,109922.0,27.6177,27.663,27.5723,27.6177,109922.0
2019-08-15 13:40:00,30.44,30.45,30.35,30.38,171987.0,27.6177,27.6268,27.536,27.5632,171987.0
2019-08-15 13:50:00,30.39,30.39,30.21,30.25,259380.0,27.5723,27.5723,27.409,27.4453,259380.0
2019-08-15 14:00:00,30.24,30.29,30.18,30.21,229384.0,27.4362,27.4816,27.3818,27.409,229384.0
2019-08-15 14:10:00,30.2,30.29,30.19,30.24,256467.0,27.3999,27.4816,27.3909,27.4362,256467.0
2019-08-15 14:20:00,30.23,30.32,30.23,30.26,163122.0,27.4272,27.5088,27.4272,27.4544,163122.0
2019-08-15 14:30:00,30.26,30.27,30.19,30.22,184289.0,27.4544,27.4634,27.3909,27.4181,184289.0
2019-08-15 14:40:00,30.22,30.25,30.14,30.15,361668.0,27.4181,27.4453,27.3455,27.3546,361668.0
2019-08-15 14:50:00,30.15,30.2,30.08,30.16,196667.0,27.3546,27.3999,27.2911,27.3636,196667.0
2019-08-15 15:00:00,30.16,30.26,30.16,30.19,268423.0,27.3636,27.4544,27.3636,27.3909,268423.0
2019-08-15 15:10:00,30.19,30.19,30.12,30.15,227391.0,27.3909,27.3909,27.3274,27.3546,227391.0
2019-08-15 15:20:00,30.15,30.2,30.12,30.15,237422.0,27.3546,27.3999,27.3274,27.3546,237422.0
2019-08-15 15:30:00,30.14,30.18,30.1,30.15,557238.0,27.3455,27.3818,27.3092,27.3546,557238.0
2019-08-15 15:40:00,30.14,30.31,30.13,30.25,669186.0,27.3455,27.4997,27.3364,27.4453,669186.0
2019-08-15 15:50:00,30.25,30.27,30.14,30.16,1006472.0,27.4453,27.4634,27.3455,27.3636,1006472.0
2019-08-16 09:30:00,30.57,30.57,30.12,30.13,1159206.0,27.7356,27.7356,27.3274,27.3364,1159206.0
2019-08-16 09:40:00,30.13,30.34,30.11,30.2,493948.0,27.3364,27.527,27.3183,27.3999,493948.0
2019-08-16 09:50:00,30.21,30.27,30.08,30.17,584372.0,27.409,27.4634,27.2911,27.3727,584372.0
2019-08-16 10:00:00,30.18,31.0,30.17,30.96,1668118.0,27.3818,28.1258,27.3727,28.0895,1668118.0
2019-08-16 10:10:00,30.96,31.07,30.82,31.04,1125312.0,28.0895,28.1893,27.9625,28.1621,1125312.0
2019-08-16 10:20:00,31.04,31.14,30.77,30.8,749739.0,28.1621,28.2528,27.9171,27.9443,749739.0
2019-08-16 10:30:00,30.82,31.01,30.8,30.96,370998.0,27.9625,28.1348,27.9443,28.0895,370998.0
2019-08-16 10:40:00,30.96,31.17,30.96,31.14,575722.0,28.0895,28.28,28.0895,28.2528,575722.0
2019-08-16 10:50:00,31.15,31.27,31.06,31.24,538429.0,28.2619,28.3707,28.1802,28.3435,538429.0
2019-08-16 11:00:00,31.24,31.26,31.14,31.2,471574.0,28.3435,28.3617,28.2528,28.3072,471574.0
2019-08-16 11:10:00,31.2,31.3,31.15,31.28,617485.0,28.3072,28.3979,28.2619,28.3798,617485.0
2019-08-16 11:20:00,31.29,31.43,31.28,31.37,741885.0,28.3889,28.5159,28.3798,28.4615,741885.0
2019-08-16 11:30:00,31.37,31.39,31.27,31.36,400168.0,28.4615,28.4796,28.3707,28.4524,400168.0
2019-08-16 11:40:00,31.36,31.36,31.28,31.35,296686.0,28.4524,28.4524,28.3798,28.4433,296686.0
2019-08-16 11:50:00,31.35,31.43,31.33,31.4,174897.0,28.4433,28.5159,28.4252,28.4887,174897.0
2019-08-16 12:00:00,31.4,31.4,31.29,31.33,194054.0,28.4887,28.4887,28.3889,28.4252,194054.0
2019-08-16 12:10:00,31.34,31.39,31.28,31.31,256399.0,28.4342,28.4796,28.3798,28.407,256399.0
2019-08-16 12:20:00,31.31,31.38,31.29,31.32,255839.0,28.407,28.4705,28.3889,28.4161,255839.0
2019-08-16 12:30:00,31.32,31.37,31.31,31.35,212842.0,28.4161,28.4615,28.407,28.4433,212842.0
2019-08-16 12:40:00,31.35,31.36,31.3,31.3,200968.0,28.4433,28.4524,28.3979,28.3979,200968.0
2019-08-16 12:50:00,31.31,31.31,31.24,31.27,181038.0,28.407,28.407,28.3435,28.3707,181038.0
2019-08-16 13:00:00,31.27,31.31,31.24,31.27,285742.0,28.3707,28.407,28.3435,28.3707,285742.0
2019-08-16 13:10:00,31.27,31.3,31.25,31.28,123899.0,28.3707,28.3979,28.3526,28.3798,123899.0
2019-08-16 13:20:00,31.27,31.31,31.27,31.3,161930.0,28.3707,28.407,28.3707,28.3979,161930.0
2019-08-16 13:30:00,31.3,31.34,31.27,31.31,187462.0,28.3979,28.4342,28.3707,28.407,187462.0
2019-08-16 13:40:00,31.31,31.36,31.31,31.35,176157.0,28.407,28.4524,28.407,28.4433,176157.0
2019-08-16 13:50:00,31.35,31.37,31.32,31.34,112463.0,28.4433,28.4615,28.4161,28.4342,112463.0
2019-08-16 14:00:00,31.35,31.35,31.25,31.3,179322.0,28.4433,28.4433,28.3526,28.3979,179322.0
2019-08-16 14:10:00,31.3,31.41,31.3,31.41,295455.0,28.3979,28.4977,28.3979,28.4977,295455.0
2019-08-16 14:20:00,31.41,31.45,31.36,31.44,244133.0,28.4977,28.534,28.4524,28.525,244133.0
2019-08-16 14:30:00,31.44,31.44,31.34,31.37,194798.0,28.525,28.525,28.4342,28.4615,194798.0
2019-08-16 14:40:00,31.36,31.43,31.36,31.43,190976.0,28.4524,28.5159,28.4524,28.5159,190976.0
2019-08-16 14:50:00,31.43,31.44,31.36,31.38,234372.0,28.5159,28.525,28.4524,28.4705,234372.0
2019-08-16 15:00:00,31.37,31.41,31.35,31.37,218306.0,28.4615,28.4977,28.4433,28.4615,218306.0
2019-08-16 15:10:00,31.36,31.37,31.32,31.35,147910.0,28.4524,28.4615,28.4161,28.4433,147910.0
2019-08-16 15:20:00,31.35,31.35,31.3,31.31,228562.0,28.4433,28.4433,28.3979,28.407,228562.0
2019-08-16 15:30:00,31.31,31.31,31.23,31.23,346868.0,28.407,28.407,28.3344,28.3344,346868.0
2019-08-16 15:40:00,31.23,31.3,31.22,31.27,421890.0,28.3344,28.3979,28.3254,28.3707,421890.0
2019-08-16 15:50:00,31.27,31.33,31.25,31.3,1008996.0,28.3707,28.4252,28.3526,28.3979,1008996.0
2019-08-19 09:30:00,31.92,32.28,31.82,32.19,1648943.0,28.9605,29.2871,28.8697,29.2054,1648943.0
2019-08-19 09:40:00,32.19,32.24,31.77,31.84,708914.0,29.2054,29.2508,28.8244,28.8879,708914.0
2019-08-19 09:50:00,31.84,31.84,31.7,31.77,387156.0,28.8879,28.8879,28.7609,28.8244,387156.0
2019-08-19 10:00:00,31.77,31.84,31.65,31.75,547897.0,28.8244,28.8879,28.7155,28.8062,547897.0
2019-08-19 10:10:00,31.74,31.82,31.66,31.81,239155.0,28.7972,28.8697,28.7246,28.8607,239155.0
2019-08-19 10:20:00,31.81,31.82,31.68,31.74,311552.0,28.8607,28.8697,28.7427,28.7972,311552.0
2019-08-19 10:30:00,31.74,31.75,31.67,31.75,326036.0,28.7972,28.8062,28.7336,28.8062,326036.0
2019-08-19 10:40:00,31.75,31.79,31.68,31.76,254403.0,28.8062,28.8425,28.7427,28.8153,254403.0
2019-08-19 10:50:00,31.76,31.89,31.74,31.86,487679.0,28.8153,28.9332,28.7972,28.906,487679.0
2019-08-19 11:00:00,31.86,31.9,31.83,31.87,230875.0,28.906,28.9423,28.8788,28.9151,230875.0
2019-08-19 11:10:00,31.87,31.88,31.79,31.8,230267.0,28.9151,28.9242,28.8425,28.8516,230267.0
2019-08-19 11:20:00,31.8,31.9,31.79,31.87,290078.0,28.8516,28.9423,28.8425,28.9151,290078.0
2019-08-19 11:30:00,31.87,31.89,31.83,31.87,194200.0,28.9151,28.9332,28.8788,28.9151,194200.0
2019-08-19 11:40:00,31.87,31.92,31.79,31.87,284479.0,28.9151,28.9605,28.8425,28.9151,284479.0
2019-08-19 11:50:00,31.87,31.88,31.81,31.84,324078.0,28.9151,28.9242,28.8607,28.8879,324078.0
2019-08-19 12:00:00,31.84,31.86,31.81,31.85,154306.0,28.8879,28.906,28.8607,28.897,154306.0
2019-08-19 12:10:00,31.85,31.85,31.8,31.81,241910.0,28.897,28.897,28.8516,28.8607,241910.0
2019-08-19 12:20:00,31.82,31.83,31.75,31.77,168861.0,28.8697,28.8788,28.8062,28.8244,168861.0
2019-08-19 12:30:00,31.77,31.78,31.72,31.75,142663.0,28.8244,28.8334,28.779,28.8062,142663.0
2019-08-19 12:40:00,31.75,31.8,31.73,31.74,189847.0,28.8062,28.8516,28.7881,28.7972,189847.0
2019-08-19 12:50:00,31.72,31.75,31.7,31.71,112906.0,28.779,28.8062,28.7609,28.7699,112906.0
2019-08-19 13:00:00,31.71,31.76,31.66,31.72,145631.0,28.7699,28.8153,28.7246,28.779,145631.0
2019-08-19 13:10:00,31.72,31.73,31.65,31.69,201865.0,28.779,28.7881,28.7155,28.7518,201865.0
2019-08-19 13:20:00,31.69,31.75,31.66,31.74,136442.0,28.7518,28.8062,28.7246,28.7972,136442.0
2019-08-19 13:30:00,31.74,31.74,31.63,31.64,232447.0,28.7972,28.7972,28.6974,28.7064,232447.0
2019-08-19 13:40:00,31.64,31.65,31.48,31.5,388184.0,28.7064,28.7155,28.5613,28.5794,388184.0
2019-08-19 13:50:00,31.5,31.58,31.43,31.54,451059.0,28.5794,28.652,28.5159,28.6157,451059.0
2019-08-19 14:00:00,31.54,31.55,31.47,31.5,137219.0,28.6157,28.6248,28.5522,28.5794,137219.0
2019-08-19 14:10:00,31.49,31.51,31.45,31.49,165859.0,28.5703,28.5885,28.534,28.5703,165859.0
2019-08-19 14:20:00,31.48,31.5,31.41,31.49,195293.0,28.5613,28.5794,28.4977,28.5703,195293.0
2019-08-19 14:30:00,31.5,31.56,31.49,31.52,256261.0,28.5794,28.6338,28.5703,28.5976,256261.0
2019-08-19 14:40:00,31.52,31.54,31.51,31.53,120884.0,28.5976,28.6157,28.5885,28.6066,120884.0
2019-08-19 14:50:00,31.54,31.63,31.52,31.55,220535.0,28.6157,28.6974,28.5976,28.6248,220535.0
2019-08-19 15:00:00,31.55,31.61,31.51,31.54,207194.0,28.6248,28.6792,28.5885,28.6157,207194.0
2019-08-19 15:10:00,31.54,31.55,31.48,31.48,220597.0,28.6157,28.6248,28.5613,28.5613,220597.0
2019-08-19 15:20:00,31.48,31.54,31.43,31.5,231450.0,28.5613,28.6157,28.5159,28.5794,231450.0
2019-08-19 15:30:00,31.49,31.53,31.47,31.52,400430.0,28.5703,28.6066,28.5522,28.5976,400430.0
2019-08-19 15:40:00,31.52,31.63,31.51,31.61,390028.0,28.5976,28.6974,28.5885,28.6792,390028.0
2019-08-19 15:50:00,31.61,31.67,31.56,31.58,1053061.0,28.6792,28.7336,28.6338,28.652,1053061.0
2019-08-20 09:30:00,31.49,31.82,31.44,31.75,782120.0,28.5703,28.8697,28.525,28.8062,782120.0
2019-08-20 09:40:00,31.74,31.8,31.59,31.6,336487.0,28.7972,28.8516,28.6611,28.6701,336487.0
2019-08-20 09:50:00,31.59,31.64,31.45,31.47,425904.0,28.6611,28.7064,28.534,28.5522,425904.0
2019-08-20 10:00:00,31.46,31.53,31.4,31.46,422340.0,28.5431,28.6066,28.4887,28.5431,422340.0
2019-08-20 10:10:00,31.46,31.67,31.46,31.63,216485.0,28.5431,28.7336,28.5431,28.6974,216485.0
2019-08-20 10:20:00,31.63,31.76,31.6,31.72,327642.0,28.6974,28.8153,28.6701,28.779,327642.0
2019-08-20 10:30:00,31.72,31.73,31.54,31.58,192710.0,28.779,28.7881,28.6157,28.652,192710.0
2019-08-20 10:40:00,31.58,31.61,31.53,31.55,222964.0,28.652,28.6792,28.6066,28.6248,222964.0
2019-08-20 10:50:00,31.55,31.65,31.51,31.62,191974.0,28.6248,28.7155,28.5885,28.6883,191974.0
2019-08-20 11:00:00,31.61,31.7,31.56,31.58,137000.0,28.6792,28.7609,28.6338,28.652,137000.0
2019-08-20 11:10:00,31.58,31.6,31.51,31.59,134612.0,28.652,28.6701,28.5885,28.6611,134612.0
2019-08-20 11:20:00,31.6,31.63,31.56,31.6,93139.0,28.6701,28.6974,28.6338,28.6701,93139.0
2019-08-20 11:30:00,31.59,31.65,31.58,31.61,90682.0,28.6611,28.7155,28.652,28.6792,90682.0
2019-08-20 11:40:00,31.61,31.7,31.55,31.69,205923.0,28.6792,28.7609,28.6248,28.7518,205923.0
2019-08-20 11:50:00,31.69,31.69,31.64,31.66,108359.0,28.7518,28.7518,28.7064,28.7246,108359.0
2019-08-20 12:00:00,31.66,31.7,31.66,31.68,100855.0,28.7246,28.7609,28.7246,28.7427,100855.0
2019-08-20 12:10:00,31.68,31.74,31.67,31.72,152548.0,28.7427,28.7972,28.7336,28.779,152548.0
2019-08-20 12:20:00,31.72,31.76,31.67,31.71,142868.0,28.779,28.8153,28.7336,28.7699,142868.0
2019-08-20 12:30:00,31.71,31.71,31.57,31.57,340722.0,28.7699,28.7699,28.6429,28.6429,340722.0
2019-08-20 12:40:00,31.56,31.6,31.53,31.58,146236.0,28.6338,28.6701,28.6066,28.652,146236.0
2019-08-20 12:50:00,31.58,31.6,31.52,31.54,273807.0,28.652,28.6701,28.5976,28.6157,273807.0
2019-08-20 13:00:00,31.53,31.57,31.53,31.54,87564.0,28.6066,28.6429,28.6066,28.6157,87564.0
2019-08-20 13:10:00,31.54,31.55,31.43,31.55,176845.0,28.6157,28.6248,28.5159,28.6248,176845.0
2019-08-20 13:20:00,31.55,31.55,31.45,31.47,103021.0,28.6248,28.6248,28.534,28.5522,103021.0
2019-08-20 13:30:00,31.46,31.51,31.42,31.45,141637.0,28.5431,28.5885,28.5068,28.534,141637.0
2019-08-20 13:40:00,31.45,31.51,31.43,31.49,111361.0,28.534,28.5885,28.5159,28.5703,111361.0
2019-08-20 13:50:00,31.49,31.53,31.48,31.51,97456.0,28.5703,28.6066,28.5613,28.5885,97456.0
2019-08-20 14:00:00,31.51,31.54,31.47,31.49,108533.0,28.5885,28.6157,28.5522,28.5703,108533.0
2019-08-20 14:10:00,31.49,31.52,31.47,31.5,78277.0,28.5703,28.5976,28.5522,28.5794,78277.0
2019-08-20 14:20:00,31.49,31.51,31.43,31.46,109016.0,28.5703,28.5885,28.5159,28.5431,109016.0
2019-08-20 14:30:00,31.46,31.47,31.44,31.44,79495.0,28.5431,28.5522,28.525,28.525,79495.0
2019-08-20 14:40:00,31.45,31.45,31.38,31.42,138623.0,28.534,28.534,28.4705,28.5068,138623.0
2019-08-20 14:50:00,31.42,31.43,31.38,31.41,130064.0,28.5068,28.5159,28.4705,28.4977,130064.0
2019-08-20 15:00:00,31.4,31.46,31.39,31.43,181439.0,28.4887,28.5431,28.4796,28.5159,181439.0
2019-08-20 15:10:00,31.43,31.47,31.39,31.4,195619.0,28.5159,28.5522,28.4796,28.4887,195619.0
2019-08-20 15:20:00,31.4,31.5,31.38,31.5,156547.0,28.4887,28.5794,28.4705,28.5794,156547.0
2019-08-20 15:30:00,31.5,31.53,31.46,31.49,268018.0,28.5794,28.6066,28.5431,28.5703,268018.0
2019-08-20 15:40:00,31.49,31.51,31.45,31.5,212795.0,28.5703,28.5885,28.534,28.5794,212795.0
2019-08-20 15:50:00,31.51,31.54,31.37,31.4,1693992.0,28.5885,28.6157,28.4615,28.4887,1693992.0
2019-08-21 09:30:00,31.67,31.8,31.42,31.5,797062.0,28.7336,28.8516,28.5068,28.5794,797062.0
2019-08-21 09:40:00,31.5,31.59,31.44,31.56,436064.0,28.5794,28.6611,28.525,28.6338,436064.0
2019-08-21 09:50:00,31.56,31.71,31.55,31.64,329952.0,28.6338,28.7699,28.6248,28.7064,329952.0
2019-08-21 10:00:00,31.64,31.7,31.5,31.57,265278.0,28.7064,28.7609,28.5794,28.6429,265278.0
2019-08-21 10:10:00,31.55,31.66,31.55,31.64,190245.0,28.6248,28.7246,28.6248,28.7064,190245.0
2019-08-21 10:20:00,31.65,31.66,31.58,31.65,144220.0,28.7155,28.7246,28.652,28.7155,144220.0
2019-08-21 10:30:00,31.65,31.68,31.5,31.51,320663.0,28.7155,28.7427,28.5794,28.5885,320663.0
2019-08-21 10:40:00,31.5,31.52,31.18,31.23,556622.0,28.5794,28.5976,28.2891,28.3344,556622.0
2019-08-21 10:50:00,31.23,31.24,31.12,31.23,489858.0,28.3344,28.3435,28.2346,28.3344,489858.0
2019-08-21 11:00:00,31.23,31.27,31.15,31.26,430734.0,28.3344,28.3707,28.2619,28.3617,430734.0
2019-08-21 11:10:00,31.26,31.27,31.2,31.23,348068.0,28.3617,28.3707,28.3072,28.3344,348068.0
2019-08-21 11:20:00,31.23,31.32,31.2,31.23,233730.0,28.3344,28.4161,28.3072,28.3344,233730.0
2019-08-21 11:30:00,31.22,31.3,31.2,31.21,278065.0,28.3254,28.3979,28.3072,28.3163,278065.0
2019-08-21 11:40:00,31.21,31.28,31.21,31.25,198910.0,28.3163,28.3798,28.3163,28.3526,198910.0
2019-08-21 11:50:00,31.25,31.26,31.09,31.14,409528.0,28.3526,28.3617,28.2074,28.2528,409528.0
2019-08-21 12:00:00,31.14,31.15,30.99,31.0,498223.0,28.2528,28.2619,28.1167,28.1258,498223.0
2019-08-21 12:10:00,31.0,31.1,31.0,31.08,298409.0,28.1258,28.2165,28.1258,28.1983,298409.0
2019-08-21 12:20:00,31.08,31.19,31.06,31.17,423569.0,28.1983,28.2981,28.1802,28.28,423569.0
2019-08-21 12:30:00,31.17,31.21,31.13,31.16,178145.0,28.28,28.3163,28.2437,28.2709,178145.0
2019-08-21 12:40:00,31.17,31.17,31.11,31.12,158098.0,28.28,28.28,28.2256,28.2346,158098.0
2019-08-21 12:50:00,31.11,31.2,31.11,31.17,153557.0,28.2256,28.3072,28.2256,28.28,153557.0
2019-08-21 13:00:00,31.17,31.21,31.15,31.18,149787.0,28.28,28.3163,28.2619,28.2891,149787.0
2019-08-21 13:10:00,31.18,31.18,31.03,31.07,213582.0,28.2891,28.2891,28.153,28.1893,213582.0
2019-08-21 13:20:00,31.07,31.15,31.06,31.1,166711.0,28.1893,28.2619,28.1802,28.2165,166711.0
2019-08-21 13:30:00,31.1,31.11,31.05,31.06,129408.0,28.2165,28.2256,28.1711,28.1802,129408.0
2019-08-21 13:40:00,31.06,31.06,31.02,31.05,196532.0,28.1802,28.1802,28.1439,28.1711,196532.0
2019-08-21 13:50:00,31.05,31.06,30.95,30.96,255046.0,28.1711,28.1802,28.0804,28.0895,255046.0
2019-08-21 14:00:00,30.96,31.06,30.89,31.0,239800.0,28.0895,28.1802,28.026,28.1258,239800.0
2019-08-21 14:10:00,31.01,31.01,30.88,30.93,435818.0,28.1348,28.1348,28.0169,28.0623,435818.0
2019-08-21 14:20:00,30.93,31.01,30.92,30.97,263231.0,28.0623,28.1348,28.0532,28.0985,263231.0
2019-08-21 14:30:00,30.98,30.98,30.92,30.94,269649.0,28.1076,28.1076,28.0532,28.0713,269649.0
2019-08-21 14:40:00,30.94,30.94,30.82,30.82,225271.0,28.0713,28.0713,27.9625,27.9625,225271.0
2019-08-21 14:50:00,30.83,30.86,30.78,30.85,366073.0,27.9715,27.9987,27.9262,27.9897,366073.0
2019-08-21 15:00:00,30.85,30.85,30.79,30.85,178969.0,27.9897,27.9897,27.9352,27.9897,178969.0
2019-08-21 15:10:00,30.84,30.85,30.81,30.85,242976.0,27.9806,27.9897,27.9534,27.9897,242976.0
2019-08-21 15:20:00,30.85,30.9,30.83,30.85,250572.0,27.9897,28.035,27.9715,27.9897,250572.0
2019-08-21 15:30:00,30.85,30.88,30.85,30.86,351508.0,27.9897,28.0169,27.9897,27.9987,351508.0
2019-08-21 15:40:00,30.87,30.87,30.74,30.75,679242.0,28.0078,28.0078,27.8899,27.8989,679242.0
2019-08-21 15:50:00,30.75,30.78,30.7,30.75,1786098.0,27.8989,27.9262,27.8536,27.8989,1786098.0
2019-08-22 09:30:00,30.57,30.71,30.42,30.52,725990.0,27.7356,27.8627,27.5995,27.6903,725990.0
2019-08-22 09:40:00,30.5,30.5,30.14,30.3,1214671.0,27.6721,27.6721,27.3455,27.4907,1214671.0
2019-08-22 09:50:00,30.3,30.42,30.29,30.42,492981.0,27.4907,27.5995,27.4816,27.5995,492981.0
2019-08-22 10:00:00,30.42,30.42,30.07,30.08,598704.0,27.5995,27.5995,27.282,27.2911,598704.0
2019-08-22 10:10:00,30.08,30.19,30.01,30.02,973423.0,27.2911,27.3909,27.2276,27.2366,973423.0
2019-08-22 10:20:00,30.02,30.06,29.42,29.58,1996020.0,27.2366,27.2729,26.6923,26.8374,1996020.0
2019-08-22 10:30:00,29.58,29.6,29.31,29.39,936472.0,26.8374,26.8556,26.5925,26.665,936472.0
2019-08-22 10:40:00,29.39,29.48,29.27,29.38,677203.0,26.665,26.7467,26.5562,26.656,677203.0
2019-08-22 10:50:00,29.38,29.4,29.21,29.33,602074.0,26.656,26.6741,26.5017,26.6106,602074.0
2019-08-22 11:00:00,29.33,29.58,29.32,29.53,501982.0,26.6106,26.8374,26.6015,26.7921,501982.0
2019-08-22 11:10:00,29.53,29.64,29.47,29.54,415180.0,26.7921,26.8919,26.7376,26.8011,415180.0
2019-08-22 11:20:00,29.54,29.59,29.4,29.48,407164.0,26.8011,26.8465,26.6741,26.7467,407164.0
2019-08-22 11:30:00,29.48,29.54,29.44,29.46,378231.0,26.7467,26.8011,26.7104,26.7285,378231.0
2019-08-22 11:40:00,29.46,29.5,29.4,29.45,202645.0,26.7285,26.7648,26.6741,26.7195,202645.0
2019-08-22 11:50:00,29.45,29.49,29.4,29.46,207406.0,26.7195,26.7558,26.6741,26.7285,207406.0
2019-08-22 12:00:00,29.46,29.67,29.46,29.6,254105.0,26.7285,26.9191,26.7285,26.8556,254105.0
2019-08-22 12:10:00,29.6,29.65,29.53,29.62,169602.0,26.8556,26.9009,26.7921,26.8737,169602.0
2019-08-22 12:20:00,29.62,29.63,29.51,29.56,193260.0,26.8737,26.8828,26.7739,26.8193,193260.0
2019-08-22 12:30:00,29.56,29.6,29.5,29.54,166555.0,26.8193,26.8556,26.7648,26.8011,166555.0
2019-08-22 12:40:00,29.54,29.65,29.53,29.64,180926.0,26.8011,26.9009,26.7921,26.8919,180926.0
2019-08-22 12:50:00,29.64,29.67,29.58,29.59,269802.0,26.8919,26.9191,26.8374,26.8465,269802.0
2019-08-22 13:00:00,29.59,29.63,29.58,29.61,279466.0,26.8465,26.8828,26.8374,26.8646,279466.0
2019-08-22 13:10:00,29.61,29.64,29.59,29.6,224100.0,26.8646,26.8919,26.8465,26.8556,224100.0
2019-08-22 13:20:00,29.59,29.67,29.54,29.55,159808.0,26.8465,26.9191,26.8011,26.8102,159808.0
2019-08-22 13:30:00,29.55,29.59,29.5,29.59,239364.0,26.8102,26.8465,26.7648,26.8465,239364.0
2019-08-22 13:40:00,29.59,29.62,29.55,29.55,352313.0,26.8465,26.8737,26.8102,26.8102,352313.0
2019-08-22 13:50:00,29.56,29.62,29.55,29.59,211306.0,26.8193,26.8737,26.8102,26.8465,211306.0
2019-08-22 14:00:00,29.6,29.61,29.54,29.55,163612.0,26.8556,26.8646,26.8011,26.8102,163612.0
2019-08-22 14:10:00,29.55,29.59,29.54,29.55,176085.0,26.8102,26.8465,26.8011,26.8102,176085.0
2019-08-22 14:20:00,29.55,29.57,29.54,29.55,160020.0,26.8102,26.8283,26.8011,26.8102,160020.0
2019-08-22 14:30:00,29.56,29.58,29.54,29.55,126693.0,26.8193,26.8374,26.8011,26.8102,126693.0
2019-08-22 14:40:00,29.55,29.67,29.55,29.6,274397.0,26.8102,26.9191,26.8102,26.8556,274397.0
2019-08-22 14:50:00,29.6,29.63,29.56,29.57,146311.0,26.8556,26.8828,26.8193,26.8283,146311.0
2019-08-22 15:00:00,29.57,29.58,29.55,29.58,150336.0,26.8283,26.8374,26.8102,26.8374,150336.0
2019-08-22 15:10:00,29.57,29.58,29.5,29.53,241705.0,26.8283,26.8374,26.7648,26.7921,241705.0
2019-08-22 15:20:00,29.53,29.58,29.52,29.55,195685.0,26.7921,26.8374,26.783,26.8102,195685.0
2019-08-22 15:30:00,29.55,29.6,29.53,29.57,397486.0,26.8102,26.8556,26.7921,26.8283,397486.0
2019-08-22 15:40:00,29.57,29.59,29.57,29.59,374257.0,26.8283,26.8465,26.8283,26.8465,374257.0
2019-08-22 15:50:00,29.59,29.64,29.48,29.49,1549723.0,26.8465,26.8919,26.7467,26.7558,1549723.0
2019-08-23 09:30:00,28.9,29.24,28.81,29.1,1055438.0,26.2205,26.5289,26.1388,26.4019,1055438.0
2019-08-23 09:40:00,29.09,29.21,29.05,29.09,454261.0,26.3929,26.5017,26.3566,26.3929,454261.0
2019-08-23 09:50:00,29.08,29.24,28.94,29.2,461436.0,26.3838,26.5289,26.2568,26.4927,461436.0
2019-08-23 10:00:00,29.2,29.4,29.1,29.12,453649.0,26.4927,26.6741,26.4019,26.4201,453649.0
2019-08-23 10:10:00,29.12,29.3,29.07,29.29,305670.0,26.4201,26.5834,26.3747,26.5743,305670.0
2019-08-23 10:20:00,29.28,29.32,29.24,29.28,284010.0,26.5652,26.6015,26.5289,26.5652,284010.0
2019-08-23 10:30:00,29.28,29.67,29.28,29.66,464632.0,26.5652,26.9191,26.5652,26.91,464632.0
2019-08-23 10:40:00,29.65,29.67,29.37,29.39,313751.0,26.9009,26.9191,26.6469,26.665,313751.0
2019-08-23 10:50:00,29.39,29.6,29.36,29.45,444339.0,26.665,26.8556,26.6378,26.7195,444339.0
2019-08-23 11:00:00,29.46,29.49,29.02,29.03,803937.0,26.7285,26.7558,26.3293,26.3384,803937.0
2019-08-23 11:10:00,29.03,29.16,28.92,29.11,618104.0,26.3384,26.4564,26.2386,26.411,618104.0
2019-08-23 11:20:00,29.11,29.11,28.96,28.96,925797.0,26.411,26.411,26.2749,26.2749,925797.0
2019-08-23 11:30:00,28.97,29.01,28.84,28.91,820025.0,26.284,26.3203,26.166,26.2295,820025.0
2019-08-23 11:40:00,28.9,28.96,28.84,28.84,575692.0,26.2205,26.2749,26.166,26.166,575692.0
2019-08-23 11:50:00,28.85,28.86,28.61,28.61,1378888.0,26.1751,26.1842,25.9574,25.9574,1378888.0
2019-08-23 12:00:00,28.62,28.74,28.55,28.67,850779.0,25.9664,26.0753,25.9029,26.0118,850779.0
2019-08-23 12:10:00,28.68,28.94,28.59,28.93,302985.0,26.0209,26.2568,25.9392,26.2477,302985.0
2019-08-23 12:20:00,28.93,29.03,28.9,29.0,320471.0,26.2477,26.3384,26.2205,26.3112,320471.0
2019-08-23 12:30:00,28.99,29.05,28.88,28.96,444556.0,26.3021,26.3566,26.2023,26.2749,444556.0
2019-08-23 12:40:00,28.96,29.09,28.95,28.97,308008.0,26.2749,26.3929,26.2658,26.284,308008.0
2019-08-23 12:50:00,28.98,29.03,28.87,29.03,228956.0,26.2931,26.3384,26.1933,26.3384,228956.0
2019-08-23 13:00:00,29.02,29.08,28.92,28.94,262466.0,26.3293,26.3838,26.2386,26.2568,262466.0
2019-08-23 13:10:00,28.93,28.98,28.89,28.92,327636.0,26.2477,26.2931,26.2114,26.2386,327636.0
2019-08-23 13:20:00,28.92,28.93,28.67,28.69,334439.0,26.2386,26.2477,26.0118,26.0299,334439.0
2019-08-23 13:30:00,28.68,28.86,28.66,28.85,283260.0,26.0209,26.1842,26.0027,26.1751,283260.0
2019-08-23 13:40:00,28.85,28.88,28.78,28.83,275728.0,26.1751,26.2023,26.1116,26.157,275728.0
2019-08-23 13:50:00,28.83,28.87,28.79,28.84,233484.0,26.157,26.1933,26.1207,26.166,233484.0
2019-08-23 14:00:00,28.84,28.88,28.81,28.88,217331.0,26.166,26.2023,26.1388,26.2023,217331.0
2019-08-23 14:10:00,28.88,28.91,28.83,28.85,231796.0,26.2023,26.2295,26.157,26.1751,231796.0
2019-08-23 14:20:00,28.85,28.93,28.85,28.89,217842.0,26.1751,26.2477,26.1751,26.2114,217842.0
2019-08-23 14:30:00,28.89,28.94,28.86,28.87,145494.0,26.2114,26.2568,26.1842,26.1933,145494.0
2019-08-23 14:40:00,28.87,28.87,28.74,28.78,198741.0,26.1933,26.1933,26.0753,26.1116,198741.0
2019-08-23 14:50:00,28.78,28.89,28.76,28.87,286873.0,26.1116,26.2114,26.0935,26.1933,286873.0
2019-08-23 15:00:00,28.86,28.97,28.85,28.92,297470.0,26.1842,26.284,26.1751,26.2386,297470.0
2019-08-23 15:10:00,28.91,28.96,28.84,28.9,252614.0,26.2295,26.2749,26.166,26.2205,252614.0
2019-08-23 15:20:00,28.9,28.91,28.8,28.83,176355.0,26.2205,26.2295,26.1297,26.157,176355.0
2019-08-23 15:30:00,28.83,28.86,28.76,28.82,310605.0,26.157,26.1842,26.0935,26.1479,310605.0
2019-08-23 15:40:00,28.82,28.83,28.74,28.76,641468.0,26.1479,26.157,26.0753,26.0935,641468.0
2019-08-23 15:50:00,28.75,28.77,28.64,28.76,1806519.0,26.0844,26.1025,25.9846,26.0935,1806519.0
2019-08-26 09:30:00,29.18,29.41,29.08,29.27,708627.0,26.4745,26.6832,26.3838,26.5562,708627.0
2019-08-26 09:40:00,29.28,29.41,29.25,29.3,279420.0,26.5652,26.6832,26.538,26.5834,279420.0
2019-08-26 09:50:00,29.3,29.52,29.28,29.52,339532.0,26.5834,26.783,26.5652,26.783,339532.0
2019-08-26 10:00:00,29.51,29.61,29.51,29.52,400704.0,26.7739,26.8646,26.7739,26.783,400704.0
2019-08-26 10:10:00,29.52,29.58,29.39,29.47,286686.0,26.783,26.8374,26.665,26.7376,286686.0
2019-08-26 10:20:00,29.47,29.58,29.45,29.57,232709.0,26.7376,26.8374,26.7195,26.8283,232709.0
2019-08-26 10:30:00,29.56,29.61,29.48,29.56,224237.0,26.8193,26.8646,26.7467,26.8193,224237.0
2019-08-26 10:40:00,29.55,29.64,29.48,29.59,258227.0,26.8102,26.8919,26.7467,26.8465,258227.0
2019-08-26 10:50:00,29.58,29.6,29.51,29.58,256498.0,26.8374,26.8556,26.7739,26.8374,256498.0
2019-08-26 11:00:00,29.58,29.73,29.56,29.7,259730.0,26.8374,26.9735,26.8193,26.9463,259730.0
2019-08-26 11:10:00,29.69,29.78,29.65,29.66,212121.0,26.9372,27.0189,26.9009,26.91,212121.0
2019-08-26 11:20:00,29.65,29.73,29.64,29.68,221169.0,26.9009,26.9735,26.8919,26.9282,221169.0
2019-08-26 11:30:00,29.67,29.69,29.55,29.58,226384.0,26.9191,26.9372,26.8102,26.8374,226384.0
2019-08-26 11:40:00,29.58,29.59,29.45,29.52,223038.0,26.8374,26.8465,26.7195,26.783,223038.0
2019-08-26 11:50:00,29.51,29.55,29.46,29.55,194754.0,26.7739,26.8102,26.7285,26.8102,194754.0
2019-08-26 12:00:00,29.56,29.64,29.51,29.63,194863.0,26.8193,26.8919,26.7739,26.8828,194863.0
2019-08-26 12:10:00,29.63,29.68,29.61,29.66,194479.0,26.8828,26.9282,26.8646,26.91,194479.0
2019-08-26 12:20:00,29.66,29.74,29.65,29.66,280542.0,26.91,26.9826,26.9009,26.91,280542.0
2019-08-26 12:30:00,29.66,29.73,29.64,29.68,201455.0,26.91,26.9735,26.8919,26.9282,201455.0
2019-08-26 12:40:00,29.68,29.68,29.54,29.6,321167.0,26.9282,26.9282,26.8011,26.8556,321167.0
2019-08-26 12:50:00,29.61,29.67,29.55,29.59,422527.0,26.8646,26.9191,26.8102,26.8465,422527.0
2019-08-26 13:00:00,29.59,29.63,29.55,29.6,211761.0,26.8465,26.8828,26.8102,26.8556,211761.0
2019-08-26 13:10:00,29.6,29.61,29.54,29.58,167564.0,26.8556,26.8646,26.8011,26.8374,167564.0
2019-08-26 13:20:00,29.58,29.61,29.57,29.59,104640.0,26.8374,26.8646,26.8283,26.8465,104640.0
2019-08-26 13:30:00,29.58,29.68,29.55,29.68,173629.0,26.8374,26.9282,26.8102,26.9282,173629.0
2019-08-26 13:40:00,29.68,29.69,29.64,29.69,108641.0,26.9282,26.9372,26.8919,26.9372,108641.0
2019-08-26 13:50:00,29.69,29.74,29.68,29.71,131477.0,26.9372,26.9826,26.9282,26.9554,131477.0
2019-08-26 14:00:00,29.71,29.72,29.63,29.65,170189.0,26.9554,26.9644,26.8828,26.9009,170189.0
2019-08-26 14:10:00,29.66,29.7,29.63,29.69,103615.0,26.91,26.9463,26.8828,26.9372,103615.0
2019-08-26 14:20:00,29.69,29.72,29.64,29.69,155152.0,26.9372,26.9644,26.8919,26.9372,155152.0
2019-08-26 14:30:00,29.69,29.76,29.69,29.73,118202.0,26.9372,27.0007,26.9372,26.9735,118202.0
2019-08-26 14:40:00,29.73,29.76,29.71,29.73,90978.0,26.9735,27.0007,26.9554,26.9735,90978.0
2019-08-26 14:50:00,29.73,29.78,29.72,29.76,104099.0,26.9735,27.0189,26.9644,27.0007,104099.0
2019-08-26 15:00:00,29.77,29.82,29.7,29.71,224740.0,27.0098,27.0552,26.9463,26.9554,224740.0
2019-08-26 15:10:00,29.71,29.76,29.71,29.73,108801.0,26.9554,27.0007,26.9554,26.9735,108801.0
2019-08-26 15:20:00,29.72,29.74,29.67,29.68,128760.0,26.9644,26.9826,26.9191,26.9282,128760.0
2019-08-26 15:30:00,29.68,29.72,29.66,29.68,218783.0,26.9282,26.9644,26.91,26.9282,218783.0
2019-08-26 15:40:00,29.67,29.7,29.65,29.69,354582.0,26.9191,26.9463,26.9009,26.9372,354582.0
2019-08-26 15:50:00,29.69,29.75,29.65,29.75,809653.0,26.9372,26.9917,26.9009,26.9917,809653.0
2019-08-27 09:30:00,30.0,30.3,29.99,30.25,716271.0,27.2185,27.4907,27.2094,27.4453,716271.0
2019-08-27 09:40:00,30.25,30.26,30.02,30.19,295233.0,27.4453,27.4544,27.2366,27.3909,295233.0
2019-08-27 09:50:00,30.2,30.21,30.06,30.14,215304.0,27.3999,27.409,27.2729,27.3455,215304.0
2019-08-27 10:00:00,30.15,30.2,30.06,30.09,137389.0,27.3546,27.3999,27.2729,27.3001,137389.0
2019-08-27 10:10:00,30.1,30.16,30.0,30.13,172723.0,27.3092,27.3636,27.2185,27.3364,172723.0
2019-08-27 10:20:00,30.13,30.2,30.06,30.09,159918.0,27.3364,27.3999,27.2729,27.3001,159918.0
2019-08-27 10:30:00,30.09,30.11,30.03,30.08,118254.0,27.3001,27.3183,27.2457,27.2911,118254.0
2019-08-27 10:40:00,30.08,30.15,30.05,30.05,141024.0,27.2911,27.3546,27.2638,27.2638,141024.0
2019-08-27 10:50:00,30.05,30.16,30.03,30.15,132905.0,27.2638,27.3636,27.2457,27.3546,132905.0
2019-08-27 11:00:00,30.16,30.2,30.09,30.12,174360.0,27.3636,27.3999,27.3001,27.3274,174360.0
2019-08-27 11:10:00,30.12,30.12,29.97,29.97,168529.0,27.3274,27.3274,27.1913,27.1913,168529.0
2019-08-27 11:20:00,29.97,30.04,29.94,29.99,136317.0,27.1913,27.2548,27.164,27.2094,136317.0
2019-08-27 11:30:00,29.99,30.13,29.99,30.01,152729.0,27.2094,27.3364,27.2094,27.2276,152729.0
2019-08-27 11:40:00,30.02,30.04,29.92,30.02,132734.0,27.2366,27.2548,27.1459,27.2366,132734.0
2019-08-27 11:50:00,30.02,30.07,29.91,29.91,152118.0,27.2366,27.282,27.1368,27.1368,152118.0
2019-08-27 12:00:00,29.92,29.94,29.81,29.86,160739.0,27.1459,27.164,27.0461,27.0915,160739.0
2019-08-27 12:10:00,29.86,29.9,29.84,29.86,88515.0,27.0915,27.1278,27.0733,27.0915,88515.0
2019-08-27 12:20:00,29.87,29.92,29.86,29.91,71817.0,27.1005,27.1459,27.0915,27.1368,71817.0
2019-08-27 12:30:00,29.91,29.91,29.75,29.75,121335.0,27.1368,27.1368,26.9917,26.9917,121335.0
2019-08-27 12:40:00,29.75,29.86,29.73,29.85,93528.0,26.9917,27.0915,26.9735,27.0824,93528.0
2019-08-27 12:50:00,29.85,29.86,29.76,29.78,110657.0,27.0824,27.0915,27.0007,27.0189,110657.0
2019-08-27 13:00:00,29.76,29.88,29.74,29.83,103552.0,27.0007,27.1096,26.9826,27.0642,103552.0
2019-08-27 13:10:00,29.83,29.84,29.77,29.82,55088.0,27.0642,27.0733,27.0098,27.0552,55088.0
2019-08-27 13:20:00,29.81,29.88,29.81,29.85,67175.0,27.0461,27.1096,27.0461,27.0824,67175.0
2019-08-27 13:30:00,29.85,30.02,29.82,29.98,135889.0,27.0824,27.2366,27.0552,27.2003,135889.0
2019-08-27 13:40:00,29.96,30.0,29.93,29.96,56387.0,27.1822,27.2185,27.155,27.1822,56387.0
2019-08-27 13:50:00,29.95,29.96,29.91,29.95,54051.0,27.1731,27.1822,27.1368,27.1731,54051.0
2019-08-27 14:00:00,29.95,29.99,29.87,29.88,64188.0,27.1731,27.2094,27.1005,27.1096,64188.0
2019-08-27 14:10:00,29.89,29.9,29.82,29.86,37448.0,27.1187,27.1278,27.0552,27.0915,37448.0
2019-08-27 14:20:00,29.86,29.89,29.83,29.86,52088.0,27.0915,27.1187,27.0642,27.0915,52088.0
2019-08-27 14:30:00,29.86,29.87,29.81,29.86,78899.0,27.0915,27.1005,27.0461,27.0915,78899.0
2019-08-27 14:40:00,29.86,29.9,29.81,29.9,87440.0,27.0915,27.1278,27.0461,27.1278,87440.0
2019-08-27 14:50:00,29.89,29.94,29.88,29.91,76284.0,27.1187,27.164,27.1096,27.1368,76284.0
2019-08-27 15:00:00,29.92,29.97,29.9,29.93,63213.0,27.1459,27.1913,27.1278,27.155,63213.0
2019-08-27 15:10:00,29.92,29.92,29.87,29.89,48144.0,27.1459,27.1459,27.1005,27.1187,48144.0
2019-08-27 15:20:00,29.88,29.89,29.84,29.86,69385.0,27.1096,27.1187,27.0733,27.0915,69385.0
2019-08-27 15:30:00,29.86,29.88,29.82,29.87,122679.0,27.0915,27.1096,27.0552,27.1005,122679.0
2019-08-27 15:40:00,29.88,29.94,29.86,29.92,167557.0,27.1096,27.164,27.0915,27.1459,167557.0
2019-08-27 15:50:00,29.93,29.96,29.85,29.91,509772.0,27.155,27.1822,27.0824,27.1368,509772.0
2019-08-28 09:30:00,29.7,30.05,29.63,30.05,432836.0,26.9463,27.2638,26.8828,27.2638,432836.0
2019-08-28 09:40:00,30.05,30.4,29.96,30.36,466715.0,27.2638,27.5814,27.1822,27.5451,466715.0
2019-08-28 09:50:00,30.37,30.43,30.28,30.32,217630.0,27.5542,27.6086,27.4725,27.5088,217630.0
2019-08-28 10:00:00,30.32,30.41,30.25,30.37,172021.0,27.5088,27.5905,27.4453,27.5542,172021.0
2019-08-28 10:10:00,30.38,30.4,30.19,30.21,193715.0,27.5632,27.5814,27.3909,27.409,193715.0
2019-08-28 10:20:00,30.21,30.32,30.13,30.29,119189.0,27.409,27.5088,27.3364,27.4816,119189.0
2019-08-28 10:30:00,30.29,30.39,30.28,30.37,160423.0,27.4816,27.5723,27.4725,27.5542,160423.0
2019-08-28 10:40:00,30.38,30.44,30.35,30.37,175311.0,27.5632,27.6177,27.536,27.5542,175311.0
2019-08-28 10:50:00,30.38,30.42,30.34,30.37,151012.0,27.5632,27.5995,27.527,27.5542,151012.0
2019-08-28 11:00:00,30.37,30.37,30.21,30.25,151392.0,27.5542,27.5542,27.409,27.4453,151392.0
2019-08-28 11:10:00,30.26,30.32,30.22,30.28,103419.0,27.4544,27.5088,27.4181,27.4725,103419.0
2019-08-28 11:20:00,30.28,30.32,30.24,30.31,98066.0,27.4725,27.5088,27.4362,27.4997,98066.0
2019-08-28 11:30:00,30.31,30.33,30.24,30.26,85638.0,27.4997,27.5179,27.4362,27.4544,85638.0
2019-08-28 11:40:00,30.27,30.37,30.24,30.36,90389.0,27.4634,27.5542,27.4362,27.5451,90389.0
2019-08-28 11:50:00,30.36,30.37,30.31,30.35,59949.0,27.5451,27.5542,27.4997,27.536,59949.0
2019-08-28 12:00:00,30.34,30.39,30.34,30.37,86050.0,27.527,27.5723,27.527,27.5542,86050.0
2019-08-28 12:10:00,30.37,30.4,30.32,30.38,105658.0,27.5542,27.5814,27.5088,27.5632,105658.0
2019-08-28 12:20:00,30.38,30.4,30.32,30.39,87015.0,27.5632,27.5814,27.5088,27.5723,87015.0
2019-08-28 12:30:00,30.39,30.4,30.34,30.36,46083.0,27.5723,27.5814,27.527,27.5451,46083.0
2019-08-28 12:40:00,30.37,30.42,30.36,30.4,66190.0,27.5542,27.5995,27.5451,27.5814,66190.0
2019-08-28 12:50:00,30.4,30.49,30.38,30.44,155936.0,27.5814,27.663,27.5632,27.6177,155936.0
2019-08-28 13:00:00,30.44,30.45,30.4,30.42,90657.0,27.6177,27.6268,27.5814,27.5995,90657.0
2019-08-28 13:10:00,30.42,30.45,30.37,30.44,132035.0,27.5995,27.6268,27.5542,27.6177,132035.0
2019-08-28 13:20:00,30.44,30.45,30.38,30.42,124329.0,27.6177,27.6268,27.5632,27.5995,124329.0
2019-08-28 13:30:00,30.42,30.44,30.38,30.43,76274.0,27.5995,27.6177,27.5632,27.6086,76274.0
2019-08-28 13:40:00,30.43,30.44,30.39,30.4,72512.0,27.6086,27.6177,27.5723,27.5814,72512.0
2019-08-28 13:50:00,30.41,30.42,30.38,30.4,62455.0,27.5905,27.5995,27.5632,27.5814,62455.0
2019-08-28 14:00:00,30.4,30.42,30.39,30.41,55760.0,27.5814,27.5995,27.5723,27.5905,55760.0
2019-08-28 14:10:00,30.42,30.43,30.4,30.42,73002.0,27.5995,27.6086,27.5814,27.5995,73002.0
2019-08-28 14:20:00,30.42,30.43,30.39,30.41,53221.0,27.5995,27.6086,27.5723,27.5905,53221.0
2019-08-28 14:30:00,30.41,30.45,30.4,30.42,148348.0,27.5905,27.6268,27.5814,27.5995,148348.0
2019-08-28 14:40:00,30.42,30.42,30.36,30.39,88670.0,27.5995,27.5995,27.5451,27.5723,88670.0
2019-08-28 14:50:00,30.4,30.45,30.39,30.45,63810.0,27.5814,27.6268,27.5723,27.6268,63810.0
2019-08-28 15:00:00,30.44,30.47,30.43,30.44,106260.0,27.6177,27.6449,27.6086,27.6177,106260.0
2019-08-28 15:10:00,30.44,30.45,30.34,30.41,132895.0,27.6177,27.6268,27.527,27.5905,132895.0
2019-08-28 15:20:00,30.4,30.41,30.33,30.37,83107.0,27.5814,27.5905,27.5179,27.5542,83107.0
2019-08-28 15:30:00,30.37,30.37,30.33,30.37,139280.0,27.5542,27.5542,27.5179,27.5542,139280.0
2019-08-28 15:40:00,30.36,30.4,30.35,30.38,159925.0,27.5451,27.5814,27.536,27.5632,159925.0
2019-08-28 15:50:00,30.38,30.4,30.26,30.3,572843.0,27.5632,27.5814,27.4544,27.4907,572843.0
2019-08-29 09:30:00,30.69,31.24,30.67,31.17,1046576.0,27.8445,28.3435,27.8264,28.28,1046576.0
2019-08-29 09:40:00,31.17,31.23,30.96,31.0,289490.0,28.28,28.3344,28.0895,28.1258,289490.0
2019-08-29 09:50:00,31.0,31.04,30.89,30.91,226056.0,28.1258,28.1621,28.026,28.0441,226056.0
2019-08-29 10:00:00,30.91,30.93,30.79,30.93,219702.0,28.0441,28.0623,27.9352,28.0623,219702.0
2019-08-29 10:10:00,30.93,31.15,30.89,31.1,464557.0,28.0623,28.2619,28.026,28.2165,464557.0
2019-08-29 10:20:00,31.1,31.1,30.88,30.93,219420.0,28.2165,28.2165,28.0169,28.0623,219420.0
2019-08-29 10:30:00,30.93,30.96,30.68,30.76,291629.0,28.0623,28.0895,27.8354,27.908,291629.0
2019-08-29 10:40:00,30.74,30.81,30.63,30.65,232218.0,27.8899,27.9534,27.7901,27.8082,232218.0
2019-08-29 10:50:00,30.64,30.85,30.63,30.84,110588.0,27.7991,27.9897,27.7901,27.9806,110588.0
2019-08-29 11:00:00,30.84,30.94,30.79,30.9,166518.0,27.9806,28.0713,27.9352,28.035,166518.0
2019-08-29 11:10:00,30.9,31.1,30.9,31.09,166741.0,28.035,28.2165,28.035,28.2074,166741.0
2019-08-29 11:20:00,31.09,31.13,31.04,31.06,296745.0,28.2074,28.2437,28.1621,28.1802,296745.0
2019-08-29 11:30:00,31.05,31.09,31.03,31.04,250339.0,28.1711,28.2074,28.153,28.1621,250339.0
2019-08-29 11:40:00,31.03,31.09,30.98,31.07,191769.0,28.153,28.2074,28.1076,28.1893,191769.0
2019-08-29 11:50:00,31.07,31.08,30.95,30.98,144438.0,28.1893,28.1983,28.0804,28.1076,144438.0
2019-08-29 12:00:00,30.97,31.03,30.96,30.96,74467.0,28.0985,28.153,28.0895,28.0895,74467.0
2019-08-29 12:10:00,30.97,30.99,30.86,30.89,321816.0,28.0985,28.1167,27.9987,28.026,321816.0
2019-08-29 12:20:00,30.89,30.92,30.78,30.81,298159.0,28.026,28.0532,27.9262,27.9534,298159.0
2019-08-29 12:30:00,30.81,30.87,30.81,30.87,154149.0,27.9534,28.0078,27.9534,28.0078,154149.0
2019-08-29 12:40:00,30.87,30.87,30.77,30.77,102153.0,28.0078,28.0078,27.9171,27.9171,102153.0
2019-08-29 12:50:00,30.78,30.78,30.74,30.77,103297.0,27.9262,27.9262,27.8899,27.9171,103297.0
2019-08-29 13:00:00,30.76,30.78,30.74,30.75,139950.0,27.908,27.9262,27.8899,27.8989,139950.0
2019-08-29 13:10:00,30.75,30.77,30.73,30.77,109285.0,27.8989,27.9171,27.8808,27.9171,109285.0
2019-08-29 13:20:00,30.77,30.83,30.75,30.76,148491.0,27.9171,27.9715,27.8989,27.908,148491.0
2019-08-29 13:30:00,30.75,30.8,30.72,30.78,63634.0,27.8989,27.9443,27.8717,27.9262,63634.0
2019-08-29 13:40:00,30.78,30.79,30.72,30.75,175273.0,27.9262,27.9352,27.8717,27.8989,175273.0
2019-08-29 13:50:00,30.75,30.78,30.71,30.74,111392.0,27.8989,27.9262,27.8627,27.8899,111392.0
2019-08-29 14:00:00,30.74,30.79,30.73,30.76,114276.0,27.8899,27.9352,27.8808,27.908,114276.0
2019-08-29 14:10:00,30.76,30.82,30.67,30.68,253295.0,27.908,27.9625,27.8264,27.8354,253295.0
2019-08-29 14:20:00,30.67,30.76,30.67,30.72,64185.0,27.8264,27.908,27.8264,27.8717,64185.0
2019-08-29 14:30:00,30.71,30.76,30.71,30.74,115586.0,27.8627,27.908,27.8627,27.8899,115586.0
2019-08-29 14:40:00,30.74,30.77,30.69,30.73,184181.0,27.8899,27.9171,27.8445,27.8808,184181.0
2019-08-29 14:50:00,30.73,30.77,30.72,30.74,88360.0,27.8808,27.9171,27.8717,27.8899,88360.0
2019-08-29 15:00:00,30.74,30.77,30.73,30.76,59294.0,27.8899,27.9171,27.8808,27.908,59294.0
2019-08-29 15:10:00,30.76,30.77,30.73,30.76,80079.0,27.908,27.9171,27.8808,27.908,80079.0
2019-08-29 15:20:00,30.76,30.77,30.71,30.73,166788.0,27.908,27.9171,27.8627,27.8808,166788.0
2019-08-29 15:30:00,30.73,30.77,30.72,30.75,125388.0,27.8808,27.9171,27.8717,27.8989,125388.0
2019-08-29 15:40:00,30.74,30.78,30.7,30.77,218304.0,27.8899,27.9262,27.8536,27.9171,218304.0
2019-08-29 15:50:00,30.76,30.8,30.67,30.75,749299.0,27.908,27.9443,27.8264,27.8989,749299.0
2019-08-30 09:30:00,30.91,31.43,30.81,31.06,1044028.0,28.0441,28.5159,27.9534,28.1802,1044028.0
2019-08-30 09:40:00,31.07,31.08,30.82,30.83,325024.0,28.1893,28.1983,27.9625,27.9715,325024.0
2019-08-30 09:50:00,30.84,30.9,30.77,30.8,325099.0,27.9806,28.035,27.9171,27.9443,325099.0
2019-08-30 10:00:00,30.79,30.84,30.66,30.71,329965.0,27.9352,27.9806,27.8173,27.8627,329965.0
2019-08-30 10:10:00,30.72,30.74,30.49,30.53,432654.0,27.8717,27.8899,27.663,27.6993,432654.0
2019-08-30 10:20:00,30.53,30.61,30.46,30.59,262839.0,27.6993,27.7719,27.6358,27.7538,262839.0
2019-08-30 10:30:00,30.6,30.69,30.5,30.55,268740.0,27.7629,27.8445,27.6721,27.7175,268740.0
2019-08-30 10:40:00,30.55,30.63,30.53,30.62,132850.0,27.7175,27.7901,27.6993,27.781,132850.0
2019-08-30 10:50:00,30.61,30.64,30.55,30.58,110335.0,27.7719,27.7991,27.7175,27.7447,110335.0
2019-08-30 11:00:00,30.57,30.6,30.45,30.52,167546.0,27.7356,27.7629,27.6268,27.6903,167546.0
2019-08-30 11:10:00,30.51,30.52,30.43,30.5,138176.0,27.6812,27.6903,27.6086,27.6721,138176.0
2019-08-30 11:20:00,30.5,30.52,30.41,30.48,213546.0,27.6721,27.6903,27.5905,27.654,213546.0
2019-08-30 11:30:00,30.48,30.55,30.47,30.52,183965.0,27.654,27.7175,27.6449,27.6903,183965.0
2019-08-30 11:40:00,30.52,30.66,30.52,30.65,197407.0,27.6903,27.8173,27.6903,27.8082,197407.0
2019-08-30 11:50:00,30.65,30.66,30.6,30.65,165917.0,27.8082,27.8173,27.7629,27.8082,165917.0
2019-08-30 12:00:00,30.66,30.7,30.65,30.67,167351.0,27.8173,27.8536,27.8082,27.8264,167351.0
2019-08-30 12:10:00,30.67,30.71,30.64,30.69,85262.0,27.8264,27.8627,27.7991,27.8445,85262.0
2019-08-30 12:20:00,30.68,30.73,30.68,30.7,64954.0,27.8354,27.8808,27.8354,27.8536,64954.0
2019-08-30 12:30:00,30.7,30.72,30.65,30.69,52535.0,27.8536,27.8717,27.8082,27.8445,52535.0
2019-08-30 12:40:00,30.7,30.72,30.65,30.66,58592.0,27.8536,27.8717,27.8082,27.8173,58592.0
2019-08-30 12:50:00,30.66,30.72,30.64,30.67,77117.0,27.8173,27.8717,27.7991,27.8264,77117.0
2019-08-30 13:00:00,30.67,30.69,30.61,30.62,64314.0,27.8264,27.8445,27.7719,27.781,64314.0
2019-08-30 13:10:00,30.62,30.64,30.6,30.61,54161.0,27.781,27.7991,27.7629,27.7719,54161.0
2019-08-30 13:20:00,30.61,30.67,30.6,30.66,88756.0,27.7719,27.8264,27.7629,27.8173,88756.0
2019-08-30 13:30:00,30.66,30.69,30.64,30.66,52510.0,27.8173,27.8445,27.7991,27.8173,52510.0
2019-08-30 13:40:00,30.65,30.68,30.64,30.68,69181.0,27.8082,27.8354,27.7991,27.8354,69181.0
2019-08-30 13:50:00,30.68,30.69,30.64,30.66,62944.0,27.8354,27.8445,27.7991,27.8173,62944.0
2019-08-30 14:00:00,30.66,30.72,30.65,30.68,128943.0,27.8173,27.8717,27.8082,27.8354,128943.0
2019-08-30 14:10:00,30.68,30.73,30.67,30.72,54330.0,27.8354,27.8808,27.8264,27.8717,54330.0
2019-08-30 14:20:00,30.72,30.73,30.69,30.71,120061.0,27.8717,27.8808,27.8445,27.8627,120061.0
2019-08-30 14:30:00,30.71,30.72,30.56,30.57,193870.0,27.8627,27.8717,27.7266,27.7356,193870.0
2019-08-30 14:40:00,30.58,30.58,30.42,30.47,285753.0,27.7447,27.7447,27.5995,27.6449,285753.0
2019-08-30 14:50:00,30.46,30.49,30.43,30.45,73145.0,27.6358,27.663,27.6086,27.6268,73145.0
2019-08-30 15:00:00,30.46,30.47,30.4,30.4,194691.0,27.6358,27.6449,27.5814,27.5814,194691.0
2019-08-30 15:10:00,30.41,30.41,30.36,30.39,235458.0,27.5905,27.5905,27.5451,27.5723,235458.0
2019-08-30 15:20:00,30.39,30.43,30.38,30.42,191329.0,27.5723,27.6086,27.5632,27.5995,191329.0
2019-08-30 15:30:00,30.42,30.47,30.39,30.42,207508.0,27.5995,27.6449,27.5723,27.5995,207508.0
2019-08-30 15:40:00,30.42,30.44,30.37,30.44,394492.0,27.5995,27.6177,27.5542,27.6177,394492.0
2019-08-30 15:50:00,30.45,30.54,30.43,30.47,1146207.0,27.6268,27.7084,27.6086,27.6449,1146207.0
2019-09-03 09:30:00,30.06,30.2,29.91,30.15,632663.0,27.2729,27.3999,27.1368,27.3546,632663.0
2019-09-03 09:40:00,30.15,30.19,29.91,29.96,163979.0,27.3546,27.3909,27.1368,27.1822,163979.0
2019-09-03 09:50:00,29.97,30.18,29.96,30.11,153458.0,27.1913,27.3818,27.1822,27.3183,153458.0
2019-09-03 10:00:00,30.09,30.09,29.78,29.83,308193.0,27.3001,27.3001,27.0189,27.0642,308193.0
2019-09-03 10:10:00,29.82,29.85,29.76,29.8,167755.0,27.0552,27.0824,27.0007,27.037,167755.0
2019-09-03 10:20:00,29.79,29.93,29.79,29.93,134142.0,27.028,27.155,27.028,27.155,134142.0
2019-09-03 10:30:00,29.93,29.93,29.79,29.85,135539.0,27.155,27.155,27.028,27.0824,135539.0
2019-09-03 10:40:00,29.84,29.94,29.81,29.88,132904.0,27.0733,27.164,27.0461,27.1096,132904.0
2019-09-03 10:50:00,29.88,30.0,29.88,29.99,137506.0,27.1096,27.2185,27.1096,27.2094,137506.0
2019-09-03 11:00:00,29.99,30.0,29.87,29.88,131378.0,27.2094,27.2185,27.1005,27.1096,131378.0
2019-09-03 11:10:00,29.88,29.93,29.8,29.91,101017.0,27.1096,27.155,27.037,27.1368,101017.0
2019-09-03 11:20:00,29.91,29.97,29.88,29.93,136048.0,27.1368,27.1913,27.1096,27.155,136048.0
2019-09-03 11:30:00,29.92,29.99,29.86,29.93,123721.0,27.1459,27.2094,27.0915,27.155,123721.0
2019-09-03 11:40:00,29.94,30.0,29.9,29.98,77007.0,27.164,27.2185,27.1278,27.2003,77007.0
2019-09-03 11:50:00,29.98,29.98,29.88,29.91,126350.0,27.2003,27.2003,27.1096,27.1368,126350.0
2019-09-03 12:00:00,29.91,29.93,29.82,29.83,70281.0,27.1368,27.155,27.0552,27.0642,70281.0
2019-09-03 12:10:00,29.83,29.84,29.73,29.73,219844.0,27.0642,27.0733,26.9735,26.9735,219844.0
2019-09-03 12:20:00,29.74,29.77,29.65,29.65,179111.0,26.9826,27.0098,26.9009,26.9009,179111.0
2019-09-03 12:30:00,29.65,29.69,29.58,29.65,162237.0,26.9009,26.9372,26.8374,26.9009,162237.0
2019-09-03 12:40:00,29.64,29.7,29.61,29.68,148409.0,26.8919,26.9463,26.8646,26.9282,148409.0
2019-09-03 12:50:00,29.68,29.69,29.59,29.61,132127.0,26.9282,26.9372,26.8465,26.8646,132127.0
2019-09-03 13:00:00,29.61,29.66,29.57,29.61,113362.0,26.8646,26.91,26.8283,26.8646,113362.0
2019-09-03 13:10:00,29.61,29.63,29.55,29.57,125979.0,26.8646,26.8828,26.8102,26.8283,125979.0
2019-09-03 13:20:00,29.57,29.64,29.55,29.63,65682.0,26.8283,26.8919,26.8102,26.8828,65682.0
2019-09-03 13:30:00,29.64,29.65,29.6,29.63,56715.0,26.8919,26.9009,26.8556,26.8828,56715.0
2019-09-03 13:40:00,29.63,29.64,29.53,29.55,101849.0,26.8828,26.8919,26.7921,26.8102,101849.0
2019-09-03 13:50:00,29.55,29.57,29.52,29.55,71645.0,26.8102,26.8283,26.783,26.8102,71645.0
2019-09-03 14:00:00,29.55,29.6,29.54,29.55,87835.0,26.8102,26.8556,26.8011,26.8102,87835.0
2019-09-03 14:10:00,29.55,29.58,29.51,29.52,83967.0,26.8102,26.8374,26.7739,26.783,83967.0
2019-09-03 14:20:00,29.52,29.55,29.5,29.53,157571.0,26.783,26.8102,26.7648,26.7921,157571.0
2019-09-03 14:30:00,29.53,29.55,29.46,29.46,165449.0,26.7921,26.8102,26.7285,26.7285,165449.0
2019-09-03 14:40:00,29.46,29.48,29.41,29.42,101249.0,26.7285,26.7467,26.6832,26.6923,101249.0
2019-09-03 14:50:00,29.42,29.44,29.4,29.43,94362.0,26.6923,26.7104,26.6741,26.7013,94362.0
2019-09-03 15:00:00,29.43,29.47,29.41,29.43,133452.0,26.7013,26.7376,26.6832,26.7013,133452.0
2019-09-03 15:10:00,29.42,29.46,29.41,29.43,108472.0,26.6923,26.7285,26.6832,26.7013,108472.0
2019-09-03 15:20:00,29.44,29.48,29.43,29.46,168289.0,26.7104,26.7467,26.7013,26.7285,168289.0
2019-09-03 15:30:00,29.47,29.48,29.42,29.46,355138.0,26.7376,26.7467,26.6923,26.7285,355138.0
2019-09-03 15:40:00,29.46,29.51,29.42,29.47,295849.0,26.7285,26.7739,26.6923,26.7376,295849.0
2019-09-03 15:50:00,29.46,29.5,29.4,29.45,662676.0,26.7285,26.7648,26.6741,26.7195,662676.0
2019-09-04 09:30:00,30.27,30.28,29.88,30.11,626870.0,27.4634,27.4725,27.1096,27.3183,626870.0
2019-09-04 09:40:00,30.11,30.29,30.04,30.19,454893.0,27.3183,27.4816,27.2548,27.3909,454893.0
2019-09-04 09:50:00,30.19,30.22,30.01,30.16,332382.0,27.3909,27.4181,27.2276,27.3636,332382.0
2019-09-04 10:00:00,30.17,30.24,30.15,30.18,209725.0,27.3727,27.4362,27.3546,27.3818,209725.0
2019-09-04 10:10:00,30.17,30.18,30.07,30.16,149209.0,27.3727,27.3818,27.282,27.3636,149209.0
2019-09-04 10:20:00,30.16,30.16,29.99,30.0,145794.0,27.3636,27.3636,27.2094,27.2185,145794.0
2019-09-04 10:30:00,30.0,30.06,29.95,29.96,109358.0,27.2185,27.2729,27.1731,27.1822,109358.0
2019-09-04 10:40:00,29.95,29.98,29.92,29.96,165152.0,27.1731,27.2003,27.1459,27.1822,165152.0
2019-09-04 10:50:00,29.96,29.97,29.85,29.9,89934.0,27.1822,27.1913,27.0824,27.1278,89934.0
2019-09-04 11:00:00,29.91,29.95,29.88,29.9,85268.0,27.1368,27.1731,27.1096,27.1278,85268.0
2019-09-04 11:10:00,29.91,29.96,29.89,29.9,112579.0,27.1368,27.1822,27.1187,27.1278,112579.0
2019-09-04 11:20:00,29.89,29.96,29.87,29.89,135761.0,27.1187,27.1822,27.1005,27.1187,135761.0
2019-09-04 11:30:00,29.88,29.92,29.87,29.89,116612.0,27.1096,27.1459,27.1005,27.1187,116612.0
2019-09-04 11:40:00,29.89,29.91,29.88,29.9,89665.0,27.1187,27.1368,27.1096,27.1278,89665.0
2019-09-04 11:50:00,29.9,29.95,29.89,29.92,85013.0,27.1278,27.1731,27.1187,27.1459,85013.0
2019-09-04 12:00:00,29.93,30.0,29.92,30.0,73376.0,27.155,27.2185,27.1459,27.2185,73376.0
2019-09-04 12:10:00,29.99,30.01,29.92,29.94,98074.0,27.2094,27.2276,27.1459,27.164,98074.0
2019-09-04 12:20:00,29.94,30.0,29.93,29.97,46165.0,27.164,27.2185,27.155,27.1913,46165.0
2019-09-04 12:30:00,29.96,30.04,29.96,30.02,119448.0,27.1822,27.2548,27.1822,27.2366,119448.0
2019-09-04 12:40:00,30.02,30.09,30.01,30.08,73849.0,27.2366,27.3001,27.2276,27.2911,73849.0
2019-09-04 12:50:00,30.07,30.08,30.02,30.05,69833.0,27.282,27.2911,27.2366,27.2638,69833.0
2019-09-04 13:00:00,30.05,30.09,30.05,30.07,46181.0,27.2638,27.3001,27.2638,27.282,46181.0
2019-09-04 13:10:00,30.08,30.1,30.07,30.08,65956.0,27.2911,27.3092,27.282,27.2911,65956.0
2019-09-04 13:20:00,30.08,30.09,29.99,30.0,76012.0,27.2911,27.3001,27.2094,27.2185,76012.0
2019-09-04 13:30:00,30.0,30.01,29.93,29.96,61876.0,27.2185,27.2276,27.155,27.1822,61876.0
2019-09-04 13:40:00,29.96,30.01,29.94,29.99,102211.0,27.1822,27.2276,27.164,27.2094,102211.0
2019-09-04 13:50:00,29.99,29.99,29.95,29.98,33127.0,27.2094,27.2094,27.1731,27.2003,33127.0
2019-09-04 14:00:00,29.98,30.0,29.97,29.98,43766.0,27.2003,27.2185,27.1913,27.2003,43766.0
2019-09-04 14:10:00,29.97,29.98,29.92,29.95,58865.0,27.1913,27.2003,27.1459,27.1731,58865.0
2019-09-04 14:20:00,29.94,29.96,29.88,29.89,92915.0,27.164,27.1822,27.1096,27.1187,92915.0
2019-09-04 14:30:00,29.88,29.92,29.84,29.84,75067.0,27.1096,27.1459,27.0733,27.0733,75067.0
2019-09-04 14:40:00,29.85,29.94,29.84,29.92,101509.0,27.0824,27.164,27.0733,27.1459,101509.0
2019-09-04 14:50:00,29.92,29.97,29.91,29.95,84366.0,27.1459,27.1913,27.1368,27.1731,84366.0
2019-09-04 15:00:00,29.96,30.0,29.95,29.98,90991.0,27.1822,27.2185,27.1731,27.2003,90991.0
2019-09-04 15:10:00,29.98,30.0,29.96,29.99,56074.0,27.2003,27.2185,27.1822,27.2094,56074.0
2019-09-04 15:20:00,29.98,30.01,29.96,30.0,71728.0,27.2003,27.2276,27.1822,27.2185,71728.0
2019-09-04 15:30:00,30.0,30.01,29.94,29.95,156994.0,27.2185,27.2276,27.164,27.1731,156994.0
2019-09-04 15:40:00,29.95,29.95,29.9,29.94,161833.0,27.1731,27.1731,27.1278,27.164,161833.0
2019-09-04 15:50:00,29.94,29.95,29.84,29.87,579907.0,27.164,27.1731,27.0733,27.1005,579907.0
2019-09-05 09:30:00,30.32,30.59,30.25,30.59,643155.0,27.5088,27.7538,27.4453,27.7538,643155.0
2019-09-05 09:40:00,30.59,30.69,30.53,30.65,413569.0,27.7538,27.8445,27.6993,27.8082,413569.0
2019-09-05 09:50:00,30.64,30.8,30.62,30.68,343933.0,27.7991,27.9443,27.781,27.8354,343933.0
2019-09-05 10:00:00,30.68,30.78,30.62,30.69,273945.0,27.8354,27.9262,27.781,27.8445,273945.0
2019-09-05 10:10:00,30.7,30.84,30.63,30.83,287040.0,27.8536,27.9806,27.7901,27.9715,287040.0
2019-09-05 10:20:00,30.82,30.83,30.72,30.76,214679.0,27.9625,27.9715,27.8717,27.908,214679.0
2019-09-05 10:30:00,30.76,30.85,30.75,30.79,154502.0,27.908,27.9897,27.8989,27.9352,154502.0
2019-09-05 10:40:00,30.78,30.84,30.76,30.82,176588.0,27.9262,27.9806,27.908,27.9625,176588.0
2019-09-05 10:50:00,30.82,30.92,30.81,30.87,236285.0,27.9625,28.0532,27.9534,28.0078,236285.0
2019-09-05 11:00:00,30.87,30.9,30.8,30.83,275016.0,28.0078,28.035,27.9443,27.9715,275016.0
2019-09-05 11:10:00,30.83,30.97,30.79,30.96,258580.0,27.9715,28.0985,27.9352,28.0895,258580.0
2019-09-05 11:20:00,30.95,31.0,30.91,30.99,346781.0,28.0804,28.1258,28.0441,28.1167,346781.0
2019-09-05 11:30:00,30.99,31.08,30.97,31.05,441694.0,28.1167,28.1983,28.0985,28.1711,441694.0
2019-09-05 11:40:00,31.05,31.06,30.91,30.99,228476.0,28.1711,28.1802,28.0441,28.1167,228476.0
2019-09-05 11:50:00,31.0,31.04,30.93,31.03,145625.0,28.1258,28.1621,28.0623,28.153,145625.0
2019-09-05 12:00:00,31.02,31.05,30.94,30.97,234280.0,28.1439,28.1711,28.0713,28.0985,234280.0
2019-09-05 12:10:00,30.96,31.02,30.96,31.02,186107.0,28.0895,28.1439,28.0895,28.1439,186107.0
2019-09-05 12:20:00,31.01,31.04,30.95,30.96,160490.0,28.1348,28.1621,28.0804,28.0895,160490.0
2019-09-05 12:30:00,30.96,30.99,30.93,30.95,131510.0,28.0895,28.1167,28.0623,28.0804,131510.0
2019-09-05 12:40:00,30.94,31.01,30.91,30.94,209359.0,28.0713,28.1348,28.0441,28.0713,209359.0
2019-09-05 12:50:00,30.95,31.0,30.93,30.95,97656.0,28.0804,28.1258,28.0623,28.0804,97656.0
2019-09-05 13:00:00,30.94,30.96,30.78,30.81,398510.0,28.0713,28.0895,27.9262,27.9534,398510.0
2019-09-05 13:10:00,30.81,30.85,30.78,30.81,194860.0,27.9534,27.9897,27.9262,27.9534,194860.0
2019-09-05 13:20:00,30.82,30.86,30.81,30.81,133810.0,27.9625,27.9987,27.9534,27.9534,133810.0
2019-09-05 13:30:00,30.81,30.91,30.8,30.89,114092.0,27.9534,28.0441,27.9443,28.026,114092.0
2019-09-05 13:40:00,30.89,30.97,30.83,30.84,234263.0,28.026,28.0985,27.9715,27.9806,234263.0
2019-09-05 13:50:00,30.84,30.89,30.75,30.75,151745.0,27.9806,28.026,27.8989,27.8989,151745.0
2019-09-05 14:00:00,30.76,30.86,30.75,30.84,122983.0,27.908,27.9987,27.8989,27.9806,122983.0
2019-09-05 14:10:00,30.84,30.85,30.79,30.79,122789.0,27.9806,27.9897,27.9352,27.9352,122789.0
2019-09-05 14:20:00,30.8,30.82,30.75,30.75,112819.0,27.9443,27.9625,27.8989,27.8989,112819.0
2019-09-05 14:30:00,30.76,30.78,30.74,30.74,95585.0,27.908,27.9262,27.8899,27.8899,95585.0
2019-09-05 14:40:00,30.74,30.81,30.72,30.8,87776.0,27.8899,27.9534,27.8717,27.9443,87776.0
2019-09-05 14:50:00,30.8,30.88,30.79,30.87,168876.0,27.9443,28.0169,27.9352,28.0078,168876.0
2019-09-05 15:00:00,30.87,30.95,30.87,30.93,273154.0,28.0078,28.0804,28.0078,28.0623,273154.0
2019-09-05 15:10:00,30.93,30.98,30.82,30.86,161207.0,28.0623,28.1076,27.9625,27.9987,161207.0
2019-09-05 15:20:00,30.86,30.9,30.84,30.86,121679.0,27.9987,28.035,27.9806,27.9987,121679.0
2019-09-05 15:30:00,30.86,30.91,30.84,30.88,184409.0,27.9987,28.0441,27.9806,28.0169,184409.0
2019-09-05 15:40:00,30.88,30.88,30.83,30.84,206262.0,28.0169,28.0169,27.9715,27.9806,206262.0
2019-09-05 15:50:00,30.84,30.89,30.81,30.82,600970.0,27.9806,28.026,27.9534,27.9625,600970.0
2019-09-06 09:30:00,30.89,30.91,30.76,30.85,303392.0,28.026,28.0441,27.908,27.9897,303392.0
2019-09-06 09:40:00,30.84,31.34,30.84,31.34,454490.0,27.9806,28.4342,27.9806,28.4342,454490.0
2019-09-06 09:50:00,31.33,31.4,31.13,31.17,374811.0,28.4252,28.4887,28.2437,28.28,374811.0
2019-09-06 10:00:00,31.18,31.21,31.07,31.12,168620.0,28.2891,28.3163,28.1893,28.2346,168620.0
2019-09-06 10:10:00,31.12,31.15,30.98,31.01,287676.0,28.2346,28.2619,28.1076,28.1348,287676.0
2019-09-06 10:20:00,31.01,31.04,30.93,30.98,294614.0,28.1348,28.1621,28.0623,28.1076,294614.0
2019-09-06 10:30:00,30.98,31.02,30.9,31.02,120342.0,28.1076,28.1439,28.035,28.1439,120342.0
2019-09-06 10:40:00,31.02,31.2,31.01,31.17,197247.0,28.1439,28.3072,28.1348,28.28,197247.0
2019-09-06 10:50:00,31.18,31.27,31.18,31.25,192686.0,28.2891,28.3707,28.2891,28.3526,192686.0
2019-09-06 11:00:00,31.25,31.27,31.18,31.2,204609.0,28.3526,28.3707,28.2891,28.3072,204609.0
2019-09-06 11:10:00,31.2,31.21,31.17,31.21,70672.0,28.3072,28.3163,28.28,28.3163,70672.0
2019-09-06 11:20:00,31.21,31.24,31.18,31.2,92832.0,28.3163,28.3435,28.2891,28.3072,92832.0
2019-09-06 11:30:00,31.2,31.22,31.15,31.21,102531.0,28.3072,28.3254,28.2619,28.3163,102531.0
2019-09-06 11:40:00,31.21,31.29,31.21,31.25,139011.0,28.3163,28.3889,28.3163,28.3526,139011.0
2019-09-06 11:50:00,31.24,31.25,31.2,31.21,61601.0,28.3435,28.3526,28.3072,28.3163,61601.0
2019-09-06 12:00:00,31.2,31.24,31.2,31.24,48273.0,28.3072,28.3435,28.3072,28.3435,48273.0
2019-09-06 12:10:00,31.23,31.25,31.21,31.25,63476.0,28.3344,28.3526,28.3163,28.3526,63476.0
2019-09-06 12:20:00,31.25,31.25,31.18,31.24,80334.0,28.3526,28.3526,28.2891,28.3435,80334.0
2019-09-06 12:30:00,31.24,31.24,31.17,31.21,61990.0,28.3435,28.3435,28.28,28.3163,61990.0
2019-09-06 12:40:00,31.21,31.21,31.16,31.18,55381.0,28.3163,28.3163,28.2709,28.2891,55381.0
2019-09-06 12:50:00,31.18,31.19,31.12,31.15,91990.0,28.2891,28.2981,28.2346,28.2619,91990.0
2019-09-06 13:00:00,31.15,31.19,31.12,31.14,55091.0,28.2619,28.2981,28.2346,28.2528,55091.0
2019-09-06 13:10:00,31.13,31.14,31.1,31.11,41911.0,28.2437,28.2528,28.2165,28.2256,41911.0
2019-09-06 13:20:00,31.1,31.2,31.09,31.18,98060.0,28.2165,28.3072,28.2074,28.2891,98060.0
2019-09-06 13:30:00,31.18,31.2,31.15,31.16,43599.0,28.2891,28.3072,28.2619,28.2709,43599.0
2019-09-06 13:40:00,31.16,31.17,31.12,31.15,40231.0,28.2709,28.28,28.2346,28.2619,40231.0
2019-09-06 13:50:00,31.15,31.18,31.14,31.17,35985.0,28.2619,28.2891,28.2528,28.28,35985.0
2019-09-06 14:00:00,31.18,31.2,31.15,31.18,68431.0,28.2891,28.3072,28.2619,28.2891,68431.0
2019-09-06 14:10:00,31.17,31.18,31.12,31.14,41819.0,28.28,28.2891,28.2346,28.2528,41819.0
2019-09-06 14:20:00,31.15,31.17,31.14,31.17,32175.0,28.2619,28.28,28.2528,28.28,32175.0
2019-09-06 14:30:00,31.17,31.2,31.16,31.18,42835.0,28.28,28.3072,28.2709,28.2891,42835.0
2019-09-06 14:40:00,31.18,31.18,31.13,31.15,50971.0,28.2891,28.2891,28.2437,28.2619,50971.0
2019-09-06 14:50:00,31.15,31.17,31.14,31.17,30821.0,28.2619,28.28,28.2528,28.28,30821.0
2019-09-06 15:00:00,31.17,31.17,31.12,31.15,108053.0,28.28,28.28,28.2346,28.2619,108053.0
2019-09-06 15:10:00,31.15,31.17,31.13,31.16,62128.0,28.2619,28.28,28.2437,28.2709,62128.0
2019-09-06 15:20:00,31.17,31.18,31.16,31.17,84966.0,28.28,28.2891,28.2709,28.28,84966.0
2019-09-06 15:30:00,31.17,31.18,31.1,31.11,203601.0,28.28,28.2891,28.2165,28.2256,203601.0
2019-09-06 15:40:00,31.12,31.13,31.09,31.11,127287.0,28.2346,28.2437,28.2074,28.2256,127287.0
2019-09-06 15:50:00,31.11,31.12,31.05,31.08,487161.0,28.2256,28.2346,28.1711,28.1983,487161.0
2019-09-09 09:30:00,31.12,31.4,31.1,31.19,437515.0,28.2346,28.4887,28.2165,28.2981,437515.0
2019-09-09 09:40:00,31.2,31.29,31.15,31.21,156471.0,28.3072,28.3889,28.2619,28.3163,156471.0
2019-09-09 09:50:00,31.21,31.21,30.89,31.03,259278.0,28.3163,28.3163,28.026,28.153,259278.0
2019-09-09 10:00:00,31.03,31.14,30.98,31.1,200937.0,28.153,28.2528,28.1076,28.2165,200937.0
2019-09-09 10:10:00,31.1,31.23,31.09,31.16,154924.0,28.2165,28.3344,28.2074,28.2709,154924.0
2019-09-09 10:20:00,31.15,31.18,31.1,31.17,114777.0,28.2619,28.2891,28.2165,28.28,114777.0
2019-09-09 10:30:00,31.16,31.22,31.11,31.17,157660.0,28.2709,28.3254,28.2256,28.28,157660.0
2019-09-09 10:40:00,31.16,31.25,31.13,31.24,138531.0,28.2709,28.3526,28.2437,28.3435,138531.0
2019-09-09 10:50:00,31.24,31.32,31.22,31.3,168296.0,28.3435,28.4161,28.3254,28.3979,168296.0
2019-09-09 11:00:00,31.29,31.33,31.25,31.33,189044.0,28.3889,28.4252,28.3526,28.4252,189044.0
2019-09-09 11:10:00,31.33,31.38,31.29,31.32,181528.0,28.4252,28.4705,28.3889,28.4161,181528.0
2019-09-09 11:20:00,31.33,31.45,31.32,31.45,201990.0,28.4252,28.534,28.4161,28.534,201990.0
2019-09-09 11:30:00,31.44,31.48,31.41,31.47,211799.0,28.525,28.5613,28.4977,28.5522,211799.0
2019-09-09 11:40:00,31.47,31.49,31.42,31.45,139892.0,28.5522,28.5703,28.5068,28.534,139892.0
2019-09-09 11:50:00,31.45,31.5,31.44,31.49,245420.0,28.534,28.5794,28.525,28.5703,245420.0
2019-09-09 12:00:00,31.49,31.57,31.48,31.55,426432.0,28.5703,28.6429,28.5613,28.6248,426432.0
2019-09-09 12:10:00,31.55,31.56,31.38,31.38,174285.0,28.6248,28.6338,28.4705,28.4705,174285.0
2019-09-09 12:20:00,31.39,31.4,31.3,31.32,127120.0,28.4796,28.4887,28.3979,28.4161,127120.0
2019-09-09 12:30:00,31.31,31.34,31.21,31.27,183817.0,28.407,28.4342,28.3163,28.3707,183817.0
2019-09-09 12:40:00,31.27,31.3,31.24,31.26,81087.0,28.3707,28.3979,28.3435,28.3617,81087.0
2019-09-09 12:50:00,31.27,31.29,31.19,31.24,177389.0,28.3707,28.3889,28.2981,28.3435,177389.0
2019-09-09 13:00:00,31.24,31.28,31.22,31.27,45885.0,28.3435,28.3798,28.3254,28.3707,45885.0
2019-09-09 13:10:00,31.28,31.33,31.27,31.31,65455.0,28.3798,28.4252,28.3707,28.407,65455.0
2019-09-09 13:20:00,31.31,31.36,31.26,31.27,69259.0,28.407,28.4524,28.3617,28.3707,69259.0
2019-09-09 13:30:00,31.26,31.28,31.16,31.22,109969.0,28.3617,28.3798,28.2709,28.3254,109969.0
2019-09-09 13:40:00,31.22,31.26,31.2,31.23,81682.0,28.3254,28.3617,28.3072,28.3344,81682.0
2019-09-09 13:50:00,31.24,31.25,31.2,31.24,67149.0,28.3435,28.3526,28.3072,28.3435,67149.0
2019-09-09 14:00:00,31.24,31.26,31.19,31.21,41727.0,28.3435,28.3617,28.2981,28.3163,41727.0
2019-09-09 14:10:00,31.2,31.29,31.2,31.29,99471.0,28.3072,28.3889,28.3072,28.3889,99471.0
2019-09-09 14:20:00,31.29,31.36,31.29,31.34,117812.0,28.3889,28.4524,28.3889,28.4342,117812.0
2019-09-09 14:30:00,31.34,31.38,31.32,31.37,108566.0,28.4342,28.4705,28.4161,28.4615,108566.0
2019-09-09 14:40:00,31.37,31.4,31.37,31.4,68346.0,28.4615,28.4887,28.4615,28.4887,68346.0
2019-09-09 14:50:00,31.39,31.4,31.31,31.34,88688.0,28.4796,28.4887,28.407,28.4342,88688.0
2019-09-09 15:00:00,31.33,31.33,31.22,31.25,298532.0,28.4252,28.4252,28.3254,28.3526,298532.0
2019-09-09 15:10:00,31.25,31.4,31.24,31.4,146699.0,28.3526,28.4887,28.3435,28.4887,146699.0
2019-09-09 15:20:00,31.39,31.4,31.35,31.38,77489.0,28.4796,28.4887,28.4433,28.4705,77489.0
2019-09-09 15:30:00,31.38,31.42,31.37,31.41,156873.0,28.4705,28.5068,28.4615,28.4977,156873.0
2019-09-09 15:40:00,31.41,31.44,31.38,31.43,194269.0,28.4977,28.525,28.4705,28.5159,194269.0
2019-09-09 15:50:00,31.42,31.5,31.42,31.49,605366.0,28.5068,28.5794,28.5068,28.5703,605366.0
2019-09-10 09:30:00,31.2,31.24,30.83,30.84,644155.0,28.3072,28.3435,27.9715,27.9806,644155.0
2019-09-10 09:40:00,30.85,30.9,30.62,30.69,485139.0,27.9897,28.035,27.781,27.8445,485139.0
2019-09-10 09:50:00,30.68,30.68,30.43,30.57,458491.0,27.8354,27.8354,27.6086,27.7356,458491.0
2019-09-10 10:00:00,30.56,30.57,30.26,30.29,629968.0,27.7266,27.7356,27.4544,27.4816,629968.0
2019-09-10 10:10:00,30.28,30.31,30.13,30.27,659376.0,27.4725,27.4997,27.3364,27.4634,659376.0
2019-09-10 10:20:00,30.27,30.5,30.26,30.49,567365.0,27.4634,27.6721,27.4544,27.663,567365.0
2019-09-10 10:30:00,30.49,30.49,30.38,30.42,430399.0,27.663,27.663,27.5632,27.5995,430399.0
2019-09-10 10:40:00,30.42,30.52,30.4,30.48,257104.0,27.5995,27.6903,27.5814,27.654,257104.0
2019-09-10 10:50:00,30.47,30.52,30.43,30.47,341407.0,27.6449,27.6903,27.6086,27.6449,341407.0
2019-09-10 11:00:00,30.46,30.73,30.45,30.73,433387.0,27.6358,27.8808,27.6268,27.8808,433387.0
2019-09-10 11:10:00,30.73,30.77,30.69,30.72,437877.0,27.8808,27.9171,27.8445,27.8717,437877.0
2019-09-10 11:20:00,30.72,30.77,30.68,30.71,277575.0,27.8717,27.9171,27.8354,27.8627,277575.0
2019-09-10 11:30:00,30.71,30.72,30.62,30.64,230159.0,27.8627,27.8717,27.781,27.7991,230159.0
2019-09-10 11:40:00,30.64,30.91,30.62,30.84,380758.0,27.7991,28.0441,27.781,27.9806,380758.0
2019-09-10 11:50:00,30.84,30.92,30.8,30.85,285094.0,27.9806,28.0532,27.9443,27.9897,285094.0
2019-09-10 12:00:00,30.85,30.85,30.73,30.85,207908.0,27.9897,27.9897,27.8808,27.9897,207908.0
2019-09-10 12:10:00,30.84,30.85,30.78,30.78,99671.0,27.9806,27.9897,27.9262,27.9262,99671.0
2019-09-10 12:20:00,30.79,30.87,30.78,30.82,111682.0,27.9352,28.0078,27.9262,27.9625,111682.0
2019-09-10 12:30:00,30.82,30.82,30.71,30.76,149172.0,27.9625,27.9625,27.8627,27.908,149172.0
2019-09-10 12:40:00,30.76,30.8,30.74,30.79,95006.0,27.908,27.9443,27.8899,27.9352,95006.0
2019-09-10 12:50:00,30.8,30.81,30.74,30.74,77304.0,27.9443,27.9534,27.8899,27.8899,77304.0
2019-09-10 13:00:00,30.74,30.77,30.73,30.74,101655.0,27.8899,27.9171,27.8808,27.8899,101655.0
2019-09-10 13:10:00,30.74,30.79,30.71,30.74,92013.0,27.8899,27.9352,27.8627,27.8899,92013.0
2019-09-10 13:20:00,30.74,30.78,30.72,30.74,76385.0,27.8899,27.9262,27.8717,27.8899,76385.0
2019-09-10 13:30:00,30.74,30.78,30.73,30.77,67106.0,27.8899,27.9262,27.8808,27.9171,67106.0
2019-09-10 13:40:00,30.77,30.79,30.73,30.77,74113.0,27.9171,27.9352,27.8808,27.9171,74113.0
2019-09-10 13:50:00,30.77,30.8,30.73,30.74,62136.0,27.9171,27.9443,27.8808,27.8899,62136.0
2019-09-10 14:00:00,30.73,30.74,30.7,30.72,65790.0,27.8808,27.8899,27.8536,27.8717,65790.0
2019-09-10 14:10:00,30.71,30.73,30.68,30.72,87289.0,27.8627,27.8808,27.8354,27.8717,87289.0
2019-09-10 14:20:00,30.72,30.76,30.71,30.71,62665.0,27.8717,27.908,27.8627,27.8627,62665.0
2019-09-10 14:30:00,30.71,30.74,30.69,30.71,96618.0,27.8627,27.8899,27.8445,27.8627,96618.0
2019-09-10 14:40:00,30.71,30.71,30.66,30.68,50805.0,27.8627,27.8627,27.8173,27.8354,50805.0
2019-09-10 14:50:00,30.68,30.74,30.66,30.73,78524.0,27.8354,27.8899,27.8173,27.8808,78524.0
2019-09-10 15:00:00,30.73,30.75,30.7,30.71,71385.0,27.8808,27.8989,27.8536,27.8627,71385.0
2019-09-10 15:10:00,30.72,30.75,30.71,30.75,87733.0,27.8717,27.8989,27.8627,27.8989,87733.0
2019-09-10 15:20:00,30.75,30.75,30.71,30.75,68772.0,27.8989,27.8989,27.8627,27.8989,68772.0
2019-09-10 15:30:00,30.74,30.8,30.74,30.75,120181.0,27.8899,27.9443,27.8899,27.8989,120181.0
2019-09-10 15:40:00,30.76,30.84,30.74,30.83,210776.0,27.908,27.9806,27.8899,27.9715,210776.0
2019-09-10 15:50:00,30.84,30.89,30.76,30.88,695429.0,27.9806,28.026,27.908,28.0169,695429.0
2019-09-11 09:30:00,31.2,31.2,30.64,30.85,527053.0,28.3072,28.3072,27.7991,27.9897,527053.0
2019-09-11 09:40:00,30.86,31.06,30.81,31.02,193314.0,27.9987,28.1802,27.9534,28.1439,193314.0
2019-09-11 09:50:00,31.02,31.27,31.01,31.27,242959.0,28.1439,28.3707,28.1348,28.3707,242959.0
2019-09-11 10:00:00,31.26,31.48,31.23,31.48,285667.0,28.3617,28.5613,28.3344,28.5613,285667.0
2019-09-11 10:10:00,31.47,31.49,31.33,31.39,243025.0,28.5522,28.5703,28.4252,28.4796,243025.0
2019-09-11 10:20:00,31.39,31.45,31.31,31.43,181991.0,28.4796,28.534,28.407,28.5159,181991.0
2019-09-11 10:30:00,31.42,31.55,31.41,31.52,238900.0,28.5068,28.6248,28.4977,28.5976,238900.0
2019-09-11 10:40:00,31.52,31.53,31.4,31.44,176320.0,28.5976,28.6066,28.4887,28.525,176320.0
2019-09-11 10:50:00,31.43,31.57,31.41,31.55,192720.0,28.5159,28.6429,28.4977,28.6248,192720.0
2019-09-11 11:00:00,31.56,31.72,31.52,31.65,403364.0,28.6338,28.779,28.5976,28.7155,403364.0
2019-09-11 11:10:00,31.65,31.68,31.55,31.59,173405.0,28.7155,28.7427,28.6248,28.6611,173405.0
2019-09-11 11:20:00,31.58,31.65,31.53,31.61,411744.0,28.652,28.7155,28.6066,28.6792,411744.0
2019-09-11 11:30:00,31.61,31.65,31.52,31.53,247918.0,28.6792,28.7155,28.5976,28.6066,247918.0
2019-09-11 11:40:00,31.53,31.59,31.49,31.56,157949.0,28.6066,28.6611,28.5703,28.6338,157949.0
2019-09-11 11:50:00,31.56,31.67,31.55,31.63,184491.0,28.6338,28.7336,28.6248,28.6974,184491.0
2019-09-11 12:00:00,31.63,31.63,31.56,31.57,111748.0,28.6974,28.6974,28.6338,28.6429,111748.0
2019-09-11 12:10:00,31.57,31.61,31.5,31.51,159625.0,28.6429,28.6792,28.5794,28.5885,159625.0
2019-09-11 12:20:00,31.51,31.53,31.45,31.46,177095.0,28.5885,28.6066,28.534,28.5431,177095.0
2019-09-11 12:30:00,31.46,31.5,31.41,31.44,192952.0,28.5431,28.5794,28.4977,28.525,192952.0
2019-09-11 12:40:00,31.44,31.46,31.36,31.37,156951.0,28.525,28.5431,28.4524,28.4615,156951.0
2019-09-11 12:50:00,31.38,31.39,31.28,31.35,316738.0,28.4705,28.4796,28.3798,28.4433,316738.0
2019-09-11 13:00:00,31.35,31.4,31.28,31.29,729571.0,28.4433,28.4887,28.3798,28.3889,729571.0
2019-09-11 13:10:00,31.28,31.34,31.28,31.29,229988.0,28.3798,28.4342,28.3798,28.3889,229988.0
2019-09-11 13:20:00,31.28,31.31,31.22,31.22,179274.0,28.3798,28.407,28.3254,28.3254,179274.0
2019-09-11 13:30:00,31.22,31.28,31.21,31.28,120903.0,28.3254,28.3798,28.3163,28.3798,120903.0
2019-09-11 13:40:00,31.28,31.28,31.15,31.15,277580.0,28.3798,28.3798,28.2619,28.2619,277580.0
2019-09-11 13:50:00,31.16,31.19,31.12,31.17,214653.0,28.2709,28.2981,28.2346,28.28,214653.0
2019-09-11 14:00:00,31.16,31.26,31.14,31.18,306103.0,28.2709,28.3617,28.2528,28.2891,306103.0
2019-09-11 14:10:00,31.18,31.19,31.1,31.1,227899.0,28.2891,28.2981,28.2165,28.2165,227899.0
2019-09-11 14:20:00,31.11,31.11,31.03,31.07,277721.0,28.2256,28.2256,28.153,28.1893,277721.0
2019-09-11 14:30:00,31.07,31.11,31.03,31.1,213354.0,28.1893,28.2256,28.153,28.2165,213354.0
2019-09-11 14:40:00,31.11,31.15,31.05,31.08,218276.0,28.2256,28.2619,28.1711,28.1983,218276.0
2019-09-11 14:50:00,31.08,31.12,31.03,31.11,179162.0,28.1983,28.2346,28.153,28.2256,179162.0
2019-09-11 15:00:00,31.12,31.22,31.11,31.21,207425.0,28.2346,28.3254,28.2256,28.3163,207425.0
2019-09-11 15:10:00,31.21,31.26,31.21,31.23,99552.0,28.3163,28.3617,28.3163,28.3344,99552.0
2019-09-11 15:20:00,31.23,31.25,31.16,31.2,246596.0,28.3344,28.3526,28.2709,28.3072,246596.0
2019-09-11 15:30:00,31.21,31.23,31.16,31.19,322721.0,28.3163,28.3344,28.2709,28.2981,322721.0
2019-09-11 15:40:00,31.2,31.23,31.13,31.14,295550.0,28.3072,28.3344,28.2437,28.2528,295550.0
2019-09-11 15:50:00,31.15,31.17,31.03,31.07,949893.0,28.2619,28.28,28.153,28.1893,949893.0
2019-09-12 09:30:00,31.54,31.64,31.2,31.54,614845.0,28.6157,28.7064,28.3072,28.6157,614845.0
2019-09-12 09:40:00,31.54,31.56,31.2,31.27,506676.0,28.6157,28.6338,28.3072,28.3707,506676.0
2019-09-12 09:50:00,31.26,31.49,31.25,31.46,263078.0,28.3617,28.5703,28.3526,28.5431,263078.0
2019-09-12 10:00:00,31.46,31.58,31.44,31.45,274929.0,28.5431,28.652,28.525,28.534,274929.0
2019-09-12 10:10:00,31.45,31.91,31.41,31.84,1001055.0,28.534,28.9514,28.4977,28.8879,1001055.0
2019-09-12 10:20:00,31.84,31.95,31.65,31.95,522891.0,28.8879,28.9877,28.7155,28.9877,522891.0
2019-09-12 10:30:00,31.95,31.98,31.8,31.91,530051.0,28.9877,29.0149,28.8516,28.9514,530051.0
2019-09-12 10:40:00,31.91,31.97,31.82,31.95,451880.0,28.9514,29.0058,28.8697,28.9877,451880.0
2019-09-12 10:50:00,31.96,31.99,31.49,31.61,843635.0,28.9968,29.024,28.5703,28.6792,843635.0
2019-09-12 11:00:00,31.6,31.63,31.51,31.62,310528.0,28.6701,28.6974,28.5885,28.6883,310528.0
2019-09-12 11:10:00,31.62,31.62,31.48,31.5,208866.0,28.6883,28.6883,28.5613,28.5794,208866.0
2019-09-12 11:20:00,31.5,31.57,31.45,31.47,235066.0,28.5794,28.6429,28.534,28.5522,235066.0
2019-09-12 11:30:00,31.47,31.56,31.46,31.55,296494.0,28.5522,28.6338,28.5431,28.6248,296494.0
2019-09-12 11:40:00,31.55,31.56,31.48,31.53,272690.0,28.6248,28.6338,28.5613,28.6066,272690.0
2019-09-12 11:50:00,31.53,31.55,31.47,31.51,174178.0,28.6066,28.6248,28.5522,28.5885,174178.0
2019-09-12 12:00:00,31.51,31.53,31.48,31.48,98984.0,28.5885,28.6066,28.5613,28.5613,98984.0
2019-09-12 12:10:00,31.49,31.5,31.4,31.45,155062.0,28.5703,28.5794,28.4887,28.534,155062.0
2019-09-12 12:20:00,31.45,31.48,31.44,31.48,81559.0,28.534,28.5613,28.525,28.5613,81559.0
2019-09-12 12:30:00,31.48,31.52,31.44,31.51,95100.0,28.5613,28.5976,28.525,28.5885,95100.0
2019-09-12 12:40:00,31.51,31.57,31.49,31.55,225338.0,28.5885,28.6429,28.5703,28.6248,225338.0
2019-09-12 12:50:00,31.54,31.57,31.5,31.56,152356.0,28.6157,28.6429,28.5794,28.6338,152356.0
2019-09-12 13:00:00,31.55,31.67,31.5,31.52,265029.0,28.6248,28.7336,28.5794,28.5976,265029.0
2019-09-12 13:10:00,31.52,31.55,31.47,31.52,208024.0,28.5976,28.6248,28.5522,28.5976,208024.0
2019-09-12 13:20:00,31.52,31.6,31.51,31.56,132208.0,28.5976,28.6701,28.5885,28.6338,132208.0
2019-09-12 13:30:00,31.56,31.65,31.55,31.58,139924.0,28.6338,28.7155,28.6248,28.652,139924.0
2019-09-12 13:40:00,31.59,31.64,31.57,31.61,71115.0,28.6611,28.7064,28.6429,28.6792,71115.0
2019-09-12 13:50:00,31.61,31.63,31.59,31.6,59840.0,28.6792,28.6974,28.6611,28.6701,59840.0
2019-09-12 14:00:00,31.59,31.61,31.54,31.57,75110.0,28.6611,28.6792,28.6157,28.6429,75110.0
2019-09-12 14:10:00,31.56,31.59,31.53,31.58,77202.0,28.6338,28.6611,28.6066,28.652,77202.0
2019-09-12 14:20:00,31.58,31.6,31.54,31.58,88079.0,28.652,28.6701,28.6157,28.652,88079.0
2019-09-12 14:30:00,31.59,31.64,31.56,31.62,113200.0,28.6611,28.7064,28.6338,28.6883,113200.0
2019-09-12 14:40:00,31.62,31.65,31.6,31.61,105475.0,28.6883,28.7155,28.6701,28.6792,105475.0
2019-09-12 14:50:00,31.61,31.63,31.59,31.6,90650.0,28.6792,28.6974,28.6611,28.6701,90650.0
2019-09-12 15:00:00,31.6,31.61,31.55,31.58,113113.0,28.6701,28.6792,28.6248,28.652,113113.0
2019-09-12 15:10:00,31.58,31.62,31.57,31.6,115884.0,28.652,28.6883,28.6429,28.6701,115884.0
2019-09-12 15:20:00,31.59,31.62,31.53,31.55,114789.0,28.6611,28.6883,28.6066,28.6248,114789.0
2019-09-12 15:30:00,31.55,31.58,31.54,31.56,179926.0,28.6248,28.652,28.6157,28.6338,179926.0
2019-09-12 15:40:00,31.56,31.56,31.5,31.54,312129.0,28.6338,28.6338,28.5794,28.6157,312129.0
2019-09-12 15:50:00,31.54,31.56,31.49,31.52,714182.0,28.6157,28.6338,28.5703,28.5976,714182.0
2019-09-13 09:30:00,31.66,31.79,31.54,31.64,391355.0,28.7246,28.8425,28.6157,28.7064,391355.0
2019-09-13 09:40:00,31.64,31.7,31.55,31.67,189384.0,28.7064,28.7609,28.6248,28.7336,189384.0
2019-09-13 09:50:00,31.68,31.75,31.62,31.64,115046.0,28.7427,28.8062,28.6883,28.7064,115046.0
2019-09-13 10:00:00,31.63,31.65,31.46,31.5,303868.0,28.6974,28.7155,28.5431,28.5794,303868.0
2019-09-13 10:10:00,31.5,31.51,31.4,31.46,244337.0,28.5794,28.5885,28.4887,28.5431,244337.0
2019-09-13 10:20:00,31.46,31.55,31.38,31.39,210962.0,28.5431,28.6248,28.4705,28.4796,210962.0
2019-09-13 10:30:00,31.38,31.49,31.34,31.43,195302.0,28.4705,28.5703,28.4342,28.5159,195302.0
2019-09-13 10:40:00,31.42,31.48,31.39,31.46,152740.0,28.5068,28.5613,28.4796,28.5431,152740.0
2019-09-13 10:50:00,31.47,31.49,31.41,31.45,124385.0,28.5522,28.5703,28.4977,28.534,124385.0
2019-09-13 11:00:00,31.45,31.46,31.39,31.44,92310.0,28.534,28.5431,28.4796,28.525,92310.0
2019-09-13 11:10:00,31.43,31.51,31.42,31.5,170063.0,28.5159,28.5885,28.5068,28.5794,170063.0
2019-09-13 11:20:00,31.5,31.51,31.42,31.45,122166.0,28.5794,28.5885,28.5068,28.534,122166.0
2019-09-13 11:30:00,31.45,31.5,31.45,31.49,110463.0,28.534,28.5794,28.534,28.5703,110463.0
2019-09-13 11:40:00,31.48,31.49,31.42,31.45,154702.0,28.5613,28.5703,28.5068,28.534,154702.0
2019-09-13 11:50:00,31.45,31.51,31.44,31.47,133044.0,28.534,28.5885,28.525,28.5522,133044.0
2019-09-13 12:00:00,31.47,31.5,31.44,31.44,119137.0,28.5522,28.5794,28.525,28.525,119137.0
2019-09-13 12:10:00,31.44,31.45,31.37,31.39,128437.0,28.525,28.534,28.4615,28.4796,128437.0
2019-09-13 12:20:00,31.39,31.4,31.31,31.33,110162.0,28.4796,28.4887,28.407,28.4252,110162.0
2019-09-13 12:30:00,31.32,31.39,31.31,31.34,149392.0,28.4161,28.4796,28.407,28.4342,149392.0
2019-09-13 12:40:00,31.34,31.35,31.25,31.28,138034.0,28.4342,28.4433,28.3526,28.3798,138034.0
2019-09-13 12:50:00,31.28,31.3,31.24,31.25,96287.0,28.3798,28.3979,28.3435,28.3526,96287.0
2019-09-13 13:00:00,31.25,31.25,31.2,31.21,138440.0,28.3526,28.3526,28.3072,28.3163,138440.0
2019-09-13 13:10:00,31.21,31.22,31.17,31.21,113887.0,28.3163,28.3254,28.28,28.3163,113887.0
2019-09-13 13:20:00,31.21,31.25,31.19,31.24,83174.0,28.3163,28.3526,28.2981,28.3435,83174.0
2019-09-13 13:30:00,31.24,31.33,31.22,31.27,104571.0,28.3435,28.4252,28.3254,28.3707,104571.0
2019-09-13 13:40:00,31.27,31.27,31.18,31.24,133162.0,28.3707,28.3707,28.2891,28.3435,133162.0
2019-09-13 13:50:00,31.25,31.29,31.22,31.23,78824.0,28.3526,28.3889,28.3254,28.3344,78824.0
2019-09-13 14:00:00,31.23,31.27,31.22,31.25,74593.0,28.3344,28.3707,28.3254,28.3526,74593.0
2019-09-13 14:10:00,31.25,31.26,31.22,31.24,63898.0,28.3526,28.3617,28.3254,28.3435,63898.0
2019-09-13 14:20:00,31.24,31.3,31.23,31.3,114668.0,28.3435,28.3979,28.3344,28.3979,114668.0
2019-09-13 14:30:00,31.3,31.3,31.25,31.27,79175.0,28.3979,28.3979,28.3526,28.3707,79175.0
2019-09-13 14:40:00,31.27,31.28,31.23,31.24,87502.0,28.3707,28.3798,28.3344,28.3435,87502.0
2019-09-13 14:50:00,31.24,31.25,31.2,31.23,68869.0,28.3435,28.3526,28.3072,28.3344,68869.0
2019-09-13 15:00:00,31.23,31.23,31.14,31.17,164539.0,28.3344,28.3344,28.2528,28.28,164539.0
2019-09-13 15:10:00,31.17,31.21,31.13,31.18,116401.0,28.28,28.3163,28.2437,28.2891,116401.0
2019-09-13 15:20:00,31.18,31.23,31.17,31.21,83238.0,28.2891,28.3344,28.28,28.3163,83238.0
2019-09-13 15:30:00,31.21,31.22,31.17,31.2,152314.0,28.3163,28.3254,28.28,28.3072,152314.0
2019-09-13 15:40:00,31.2,31.27,31.19,31.25,295497.0,28.3072,28.3707,28.2981,28.3526,295497.0
2019-09-13 15:50:00,31.26,31.27,31.19,31.22,701862.0,28.3617,28.3707,28.2981,28.3254,701862.0
2019-09-16 09:30:00,30.86,30.98,30.74,30.92,309920.0,27.9987,28.1076,27.8899,28.0532,309920.0
2019-09-16 09:40:00,30.92,30.98,30.73,30.76,251997.0,28.0532,28.1076,27.8808,27.908,251997.0
2019-09-16 09:50:00,30.76,30.9,30.75,30.89,280024.0,27.908,28.035,27.8989,28.026,280024.0
2019-09-16 10:00:00,30.89,31.03,30.84,31.0,168994.0,28.026,28.153,27.9806,28.1258,168994.0
2019-09-16 10:10:00,31.0,31.02,30.9,30.95,105318.0,28.1258,28.1439,28.035,28.0804,105318.0
2019-09-16 10:20:00,30.94,30.99,30.85,30.85,109609.0,28.0713,28.1167,27.9897,27.9897,109609.0
2019-09-16 10:30:00,30.84,30.87,30.8,30.82,88528.0,27.9806,28.0078,27.9443,27.9625,88528.0
2019-09-16 10:40:00,30.82,30.92,30.81,30.81,75446.0,27.9625,28.0532,27.9534,27.9534,75446.0
2019-09-16 10:50:00,30.82,30.89,30.8,30.88,65221.0,27.9625,28.026,27.9443,28.0169,65221.0
2019-09-16 11:00:00,30.88,30.95,30.86,30.93,56447.0,28.0169,28.0804,27.9987,28.0623,56447.0
2019-09-16 11:10:00,30.93,31.02,30.91,30.99,87796.0,28.0623,28.1439,28.0441,28.1167,87796.0
2019-09-16 11:20:00,30.98,31.02,30.95,30.96,98867.0,28.1076,28.1439,28.0804,28.0895,98867.0
2019-09-16 11:30:00,30.96,30.99,30.92,30.98,89872.0,28.0895,28.1167,28.0532,28.1076,89872.0
2019-09-16 11:40:00,30.97,30.99,30.9,30.95,87722.0,28.0985,28.1167,28.035,28.0804,87722.0
2019-09-16 11:50:00,30.95,30.96,30.79,30.83,135478.0,28.0804,28.0895,27.9352,27.9715,135478.0
2019-09-16 12:00:00,30.83,30.91,30.83,30.87,49856.0,27.9715,28.0441,27.9715,28.0078,49856.0
2019-09-16 12:10:00,30.87,30.88,30.77,30.77,55965.0,28.0078,28.0169,27.9171,27.9171,55965.0
2019-09-16 12:20:00,30.77,30.83,30.74,30.82,42662.0,27.9171,27.9715,27.8899,27.9625,42662.0
2019-09-16 12:30:00,30.82,30.88,30.81,30.87,45054.0,27.9625,28.0169,27.9534,28.0078,45054.0
2019-09-16 12:40:00,30.87,30.92,30.83,30.91,96025.0,28.0078,28.0532,27.9715,28.0441,96025.0
2019-09-16 12:50:00,30.91,30.94,30.89,30.9,38765.0,28.0441,28.0713,28.026,28.035,38765.0
2019-09-16 13:00:00,30.9,30.91,30.85,30.87,70628.0,28.035,28.0441,27.9897,28.0078,70628.0
2019-09-16 13:10:00,30.87,30.91,30.87,30.89,35045.0,28.0078,28.0441,28.0078,28.026,35045.0
2019-09-16 13:20:00,30.89,30.9,30.87,30.89,36043.0,28.026,28.035,28.0078,28.026,36043.0
2019-09-16 13:30:00,30.89,30.9,30.86,30.88,26422.0,28.026,28.035,27.9987,28.0169,26422.0
2019-09-16 13:40:00,30.88,30.9,30.86,30.88,36869.0,28.0169,28.035,27.9987,28.0169,36869.0
2019-09-16 13:50:00,30.88,30.92,30.84,30.92,52444.0,28.0169,28.0532,27.9806,28.0532,52444.0
2019-09-16 14:00:00,30.92,30.99,30.91,30.96,53282.0,28.0532,28.1167,28.0441,28.0895,53282.0
2019-09-16 14:10:00,30.97,31.02,30.95,31.02,54058.0,28.0985,28.1439,28.0804,28.1439,54058.0
2019-09-16 14:20:00,31.01,31.01,30.97,31.0,26811.0,28.1348,28.1348,28.0985,28.1258,26811.0
2019-09-16 14:30:00,30.99,31.0,30.95,30.96,50228.0,28.1167,28.1258,28.0804,28.0895,50228.0
2019-09-16 14:40:00,30.95,30.97,30.92,30.95,35425.0,28.0804,28.0985,28.0532,28.0804,35425.0
2019-09-16 14:50:00,30.95,30.96,30.9,30.91,56151.0,28.0804,28.0895,28.035,28.0441,56151.0
2019-09-16 15:00:00,30.91,30.96,30.88,30.88,44704.0,28.0441,28.0895,28.0169,28.0169,44704.0
2019-09-16 15:10:00,30.88,30.92,30.87,30.88,86039.0,28.0169,28.0532,28.0078,28.0169,86039.0
2019-09-16 15:20:00,30.88,30.88,30.83,30.84,68757.0,28.0169,28.0169,27.9715,27.9806,68757.0
2019-09-16 15:30:00,30.84,30.88,30.83,30.83,114874.0,27.9806,28.0169,27.9715,27.9715,114874.0
2019-09-16 15:40:00,30.83,30.85,30.77,30.78,279010.0,27.9715,27.9897,27.9171,27.9262,279010.0
2019-09-16 15:50:00,30.78,30.86,30.76,30.84,889009.0,27.9262,27.9987,27.908,27.9806,889009.0
2019-09-17 09:30:00,30.68,30.74,30.52,30.67,299998.0,27.8354,27.8899,27.6903,27.8264,299998.0
2019-09-17 09:40:00,30.66,30.85,30.62,30.82,143906.0,27.8173,27.9897,27.781,27.9625,143906.0
2019-09-17 09:50:00,30.82,30.86,30.76,30.77,123774.0,27.9625,27.9987,27.908,27.9171,123774.0
2019-09-17 10:00:00,30.78,30.9,30.75,30.89,140916.0,27.9262,28.035,27.8989,28.026,140916.0
2019-09-17 10:10:00,30.89,31.04,30.84,31.0,306051.0,28.026,28.1621,27.9806,28.1258,306051.0
2019-09-17 10:20:00,31.01,31.01,30.92,30.93,88920.0,28.1348,28.1348,28.0532,28.0623,88920.0
2019-09-17 10:30:00,30.94,31.05,30.94,31.02,89098.0,28.0713,28.1711,28.0713,28.1439,89098.0
2019-09-17 10:40:00,31.02,31.08,31.0,31.01,123606.0,28.1439,28.1983,28.1258,28.1348,123606.0
2019-09-17 10:50:00,31.0,31.07,30.99,31.04,110371.0,28.1258,28.1893,28.1167,28.1621,110371.0
2019-09-17 11:00:00,31.05,31.12,31.04,31.1,102275.0,28.1711,28.2346,28.1621,28.2165,102275.0
2019-09-17 11:10:00,31.1,31.17,31.08,31.14,124499.0,28.2165,28.28,28.1983,28.2528,124499.0
2019-09-17 11:20:00,31.14,31.22,31.1,31.14,213733.0,28.2528,28.3254,28.2165,28.2528,213733.0
2019-09-17 11:30:00,31.14,31.19,31.09,31.17,104341.0,28.2528,28.2981,28.2074,28.28,104341.0
2019-09-17 11:40:00,31.18,31.21,31.13,31.14,140673.0,28.2891,28.3163,28.2437,28.2528,140673.0
2019-09-17 11:50:00,31.15,31.18,31.14,31.18,51293.0,28.2619,28.2891,28.2528,28.2891,51293.0
2019-09-17 12:00:00,31.18,31.27,31.17,31.26,184496.0,28.2891,28.3707,28.28,28.3617,184496.0
2019-09-17 12:10:00,31.26,31.28,31.21,31.21,148612.0,28.3617,28.3798,28.3163,28.3163,148612.0
2019-09-17 12:20:00,31.21,31.22,31.15,31.19,96740.0,28.3163,28.3254,28.2619,28.2981,96740.0
2019-09-17 12:30:00,31.19,31.19,31.12,31.15,62551.0,28.2981,28.2981,28.2346,28.2619,62551.0
2019-09-17 12:40:00,31.15,31.2,31.13,31.19,71300.0,28.2619,28.3072,28.2437,28.2981,71300.0
2019-09-17 12:50:00,31.2,31.21,31.15,31.19,56469.0,28.3072,28.3163,28.2619,28.2981,56469.0
2019-09-17 13:00:00,31.19,31.22,31.16,31.21,66267.0,28.2981,28.3254,28.2709,28.3163,66267.0
2019-09-17 13:10:00,31.21,31.22,31.19,31.21,54387.0,28.3163,28.3254,28.2981,28.3163,54387.0
2019-09-17 13:20:00,31.21,31.22,31.17,31.18,57400.0,28.3163,28.3254,28.28,28.2891,57400.0
2019-09-17 13:30:00,31.19,31.2,31.16,31.16,65966.0,28.2981,28.3072,28.2709,28.2709,65966.0
2019-09-17 13:40:00,31.16,31.21,31.15,31.21,72304.0,28.2709,28.3163,28.2619,28.3163,72304.0
2019-09-17 13:50:00,31.21,31.25,31.18,31.21,164689.0,28.3163,28.3526,28.2891,28.3163,164689.0
2019-09-17 14:00:00,31.21,31.27,31.19,31.21,89260.0,28.3163,28.3707,28.2981,28.3163,89260.0
2019-09-17 14:10:00,31.21,31.22,31.15,31.15,89844.0,28.3163,28.3254,28.2619,28.2619,89844.0
2019-09-17 14:20:00,31.15,31.18,31.12,31.16,54873.0,28.2619,28.2891,28.2346,28.2709,54873.0
2019-09-17 14:30:00,31.16,31.2,31.15,31.18,81027.0,28.2709,28.3072,28.2619,28.2891,81027.0
2019-09-17 14:40:00,31.18,31.24,31.18,31.23,84138.0,28.2891,28.3435,28.2891,28.3344,84138.0
2019-09-17 14:50:00,31.22,31.28,31.22,31.28,76716.0,28.3254,28.3798,28.3254,28.3798,76716.0
2019-09-17 15:00:00,31.28,31.3,31.27,31.28,88700.0,28.3798,28.3979,28.3707,28.3798,88700.0
2019-09-17 15:10:00,31.28,31.29,31.26,31.27,63928.0,28.3798,28.3889,28.3617,28.3707,63928.0
2019-09-17 15:20:00,31.27,31.27,31.24,31.26,146273.0,28.3707,28.3707,28.3435,28.3617,146273.0
2019-09-17 15:30:00,31.26,31.28,31.24,31.28,128435.0,28.3617,28.3798,28.3435,28.3798,128435.0
2019-09-17 15:40:00,31.27,31.29,31.21,31.21,169365.0,28.3707,28.3889,28.3163,28.3163,169365.0
2019-09-17 15:50:00,31.22,31.23,31.14,31.18,531027.0,28.3254,28.3344,28.2528,28.2891,531027.0
2019-09-18 09:30:00,31.1,31.15,30.92,31.09,270893.0,28.2165,28.2619,28.0532,28.2074,270893.0
2019-09-18 09:40:00,31.09,31.18,31.05,31.11,163518.0,28.2074,28.2891,28.1711,28.2256,163518.0
2019-09-18 09:50:00,31.13,31.14,30.99,31.01,97746.0,28.2437,28.2528,28.1167,28.1348,97746.0
2019-09-18 10:00:00,31.01,31.03,30.88,30.94,104712.0,28.1348,28.153,28.0169,28.0713,104712.0
2019-09-18 10:10:00,30.94,31.04,30.9,30.97,171332.0,28.0713,28.1621,28.035,28.0985,171332.0
2019-09-18 10:20:00,30.97,30.97,30.85,30.93,89510.0,28.0985,28.0985,27.9897,28.0623,89510.0
2019-09-18 10:30:00,30.92,31.0,30.89,30.96,61558.0,28.0532,28.1258,28.026,28.0895,61558.0
2019-09-18 10:40:00,30.96,30.99,30.93,30.95,45866.0,28.0895,28.1167,28.0623,28.0804,45866.0
2019-09-18 10:50:00,30.94,30.96,30.9,30.93,48710.0,28.0713,28.0895,28.035,28.0623,48710.0
2019-09-18 11:00:00,30.92,30.97,30.89,30.97,40253.0,28.0532,28.0985,28.026,28.0985,40253.0
2019-09-18 11:10:00,30.97,31.02,30.97,31.02,62492.0,28.0985,28.1439,28.0985,28.1439,62492.0
2019-09-18 11:20:00,31.02,31.09,31.01,31.07,62455.0,28.1439,28.2074,28.1348,28.1893,62455.0
2019-09-18 11:30:00,31.07,31.13,31.04,31.09,111912.0,28.1893,28.2437,28.1621,28.2074,111912.0
2019-09-18 11:40:00,31.1,31.14,31.05,31.14,69332.0,28.2165,28.2528,28.1711,28.2528,69332.0
2019-09-18 11:50:00,31.14,31.17,31.1,31.12,128966.0,28.2528,28.28,28.2165,28.2346,128966.0
2019-09-18 12:00:00,31.12,31.15,31.11,31.15,86765.0,28.2346,28.2619,28.2256,28.2619,86765.0
2019-09-18 12:10:00,31.15,31.16,31.09,31.11,69480.0,28.2619,28.2709,28.2074,28.2256,69480.0
2019-09-18 12:20:00,31.11,31.16,31.09,31.14,46058.0,28.2256,28.2709,28.2074,28.2528,46058.0
2019-09-18 12:30:00,31.14,31.15,31.11,31.12,40438.0,28.2528,28.2619,28.2256,28.2346,40438.0
2019-09-18 12:40:00,31.12,31.13,31.04,31.09,51456.0,28.2346,28.2437,28.1621,28.2074,51456.0
2019-09-18 12:50:00,31.08,31.09,31.02,31.03,29581.0,28.1983,28.2074,28.1439,28.153,29581.0
2019-09-18 13:00:00,31.03,31.05,30.99,31.04,51504.0,28.153,28.1711,28.1167,28.1621,51504.0
2019-09-18 13:10:00,31.05,31.06,31.03,31.05,24731.0,28.1711,28.1802,28.153,28.1711,24731.0
2019-09-18 13:20:00,31.05,31.06,31.01,31.01,33968.0,28.1711,28.1802,28.1348,28.1348,33968.0
2019-09-18 13:30:00,31.01,31.03,30.98,31.03,46027.0,28.1348,28.153,28.1076,28.153,46027.0
2019-09-18 13:40:00,31.02,31.05,30.99,30.99,62712.0,28.1439,28.1711,28.1167,28.1167,62712.0
2019-09-18 13:50:00,31.0,31.02,30.97,31.02,49262.0,28.1258,28.1439,28.0985,28.1439,49262.0
2019-09-18 14:00:00,31.01,31.02,30.81,30.94,191071.0,28.1348,28.1439,27.9534,28.0713,191071.0
2019-09-18 14:10:00,30.94,30.94,30.73,30.78,148345.0,28.0713,28.0713,27.8808,27.9262,148345.0
2019-09-18 14:20:00,30.78,30.83,30.73,30.77,103637.0,27.9262,27.9715,27.8808,27.9171,103637.0
2019-09-18 14:30:00,30.76,30.81,30.69,30.74,124389.0,27.908,27.9534,27.8445,27.8899,124389.0
2019-09-18 14:40:00,30.73,30.8,30.66,30.71,168160.0,27.8808,27.9443,27.8173,27.8627,168160.0
2019-09-18 14:50:00,30.71,30.86,30.69,30.83,127977.0,27.8627,27.9987,27.8445,27.9715,127977.0
2019-09-18 15:00:00,30.82,30.88,30.77,30.88,75286.0,27.9625,28.0169,27.9171,28.0169,75286.0
2019-09-18 15:10:00,30.88,30.95,30.87,30.94,54538.0,28.0169,28.0804,28.0078,28.0713,54538.0
2019-09-18 15:20:00,30.94,30.97,30.91,30.95,57121.0,28.0713,28.0985,28.0441,28.0804,57121.0
2019-09-18 15:30:00,30.95,31.05,30.94,31.02,137665.0,28.0804,28.1711,28.0713,28.1439,137665.0
2019-09-18 15:40:00,31.01,31.07,31.0,31.05,192909.0,28.1348,28.1893,28.1258,28.1711,192909.0
2019-09-18 15:50:00,31.05,31.08,31.02,31.04,412936.0,28.1711,28.1983,28.1439,28.1621,412936.0
2019-09-19 09:30:00,31.0,31.54,30.91,31.52,1122189.0,28.1258,28.6157,28.0441,28.5976,1122189.0
2019-09-19 09:40:00,31.53,31.87,31.53,31.81,631738.0,28.6066,28.9151,28.6066,28.8607,631738.0
2019-09-19 09:50:00,31.81,31.93,31.78,31.9,558234.0,28.8607,28.9695,28.8334,28.9423,558234.0
2019-09-19 10:00:00,31.9,31.95,31.86,31.9,322615.0,28.9423,28.9877,28.906,28.9423,322615.0
2019-09-19 10:10:00,31.9,32.0,31.86,31.92,737958.0,28.9423,29.033,28.906,28.9605,737958.0
2019-09-19 10:20:00,31.92,31.94,31.85,31.86,198511.0,28.9605,28.9786,28.897,28.906,198511.0
2019-09-19 10:30:00,31.86,31.87,31.76,31.8,548784.0,28.906,28.9151,28.8153,28.8516,548784.0
2019-09-19 10:40:00,31.8,31.95,31.79,31.88,313203.0,28.8516,28.9877,28.8425,28.9242,313203.0
2019-09-19 10:50:00,31.88,31.96,31.79,31.79,251774.0,28.9242,28.9968,28.8425,28.8425,251774.0
2019-09-19 11:00:00,31.8,31.84,31.72,31.79,323076.0,28.8516,28.8879,28.779,28.8425,323076.0
2019-09-19 11:10:00,31.78,31.81,31.72,31.75,236558.0,28.8334,28.8607,28.779,28.8062,236558.0
2019-09-19 11:20:00,31.75,31.84,31.74,31.79,271805.0,28.8062,28.8879,28.7972,28.8425,271805.0
2019-09-19 11:30:00,31.79,31.94,31.78,31.92,363731.0,28.8425,28.9786,28.8334,28.9605,363731.0
2019-09-19 11:40:00,31.92,31.92,31.83,31.84,298939.0,28.9605,28.9605,28.8788,28.8879,298939.0
2019-09-19 11:50:00,31.83,31.89,31.76,31.88,212946.0,28.8788,28.9332,28.8153,28.9242,212946.0
2019-09-19 12:00:00,31.88,31.92,31.87,31.89,151498.0,28.9242,28.9605,28.9151,28.9332,151498.0
2019-09-19 12:10:00,31.9,31.9,31.81,31.82,83200.0,28.9423,28.9423,28.8607,28.8697,83200.0
2019-09-19 12:20:00,31.82,31.83,31.6,31.64,193892.0,28.8697,28.8788,28.6701,28.7064,193892.0
2019-09-19 12:30:00,31.63,31.71,31.6,31.65,122693.0,28.6974,28.7699,28.6701,28.7155,122693.0
2019-09-19 12:40:00,31.65,31.65,31.55,31.56,141192.0,28.7155,28.7155,28.6248,28.6338,141192.0
2019-09-19 12:50:00,31.57,31.57,31.51,31.52,102425.0,28.6429,28.6429,28.5885,28.5976,102425.0
2019-09-19 13:00:00,31.51,31.53,31.42,31.44,136453.0,28.5885,28.6066,28.5068,28.525,136453.0
2019-09-19 13:10:00,31.43,31.47,31.42,31.45,116242.0,28.5159,28.5522,28.5068,28.534,116242.0
2019-09-19 13:20:00,31.45,31.48,31.33,31.34,145205.0,28.534,28.5613,28.4252,28.4342,145205.0
2019-09-19 13:30:00,31.34,31.35,31.21,31.27,234407.0,28.4342,28.4433,28.3163,28.3707,234407.0
2019-09-19 13:40:00,31.27,31.32,31.2,31.29,127489.0,28.3707,28.4161,28.3072,28.3889,127489.0
2019-09-19 13:50:00,31.29,31.34,31.27,31.31,71464.0,28.3889,28.4342,28.3707,28.407,71464.0
2019-09-19 14:00:00,31.3,31.38,31.28,31.29,156498.0,28.3979,28.4705,28.3798,28.3889,156498.0
2019-09-19 14:10:00,31.29,31.35,31.27,31.32,105777.0,28.3889,28.4433,28.3707,28.4161,105777.0
2019-09-19 14:20:00,31.32,31.34,31.22,31.26,106761.0,28.4161,28.4342,28.3254,28.3617,106761.0
2019-09-19 14:30:00,31.27,31.28,31.17,31.28,151962.0,28.3707,28.3798,28.28,28.3798,151962.0
2019-09-19 14:40:00,31.28,31.32,31.2,31.26,119972.0,28.3798,28.4161,28.3072,28.3617,119972.0
2019-09-19 14:50:00,31.26,31.34,31.26,31.32,117867.0,28.3617,28.4342,28.3617,28.4161,117867.0
2019-09-19 15:00:00,31.32,31.34,31.29,31.33,151157.0,28.4161,28.4342,28.3889,28.4252,151157.0
2019-09-19 15:10:00,31.33,31.35,31.24,31.29,145642.0,28.4252,28.4433,28.3435,28.3889,145642.0
2019-09-19 15:20:00,31.28,31.33,31.21,31.24,182342.0,28.3798,28.4252,28.3163,28.3435,182342.0
2019-09-19 15:30:00,31.25,31.27,31.08,31.1,380546.0,28.3526,28.3707,28.1983,28.2165,380546.0
2019-09-19 15:40:00,31.09,31.12,31.07,31.1,497973.0,28.2074,28.2346,28.1893,28.2165,497973.0
2019-09-19 15:50:00,31.1,31.13,31.04,31.05,1013764.0,28.2165,28.2437,28.1621,28.1711,1013764.0
2019-09-20 09:30:00,31.45,31.69,31.36,31.57,1570991.0,28.534,28.7518,28.4524,28.6429,1570991.0
2019-09-20 09:40:00,31.57,31.63,31.41,31.44,397958.0,28.6429,28.6974,28.4977,28.525,397958.0
2019-09-20 09:50:00,31.44,31.48,31.26,31.29,185194.0,28.525,28.5613,28.3617,28.3889,185194.0
2019-09-20 10:00:00,31.3,31.57,31.29,31.55,356020.0,28.3979,28.6429,28.3889,28.6248,356020.0
2019-09-20 10:10:00,31.55,31.58,31.45,31.55,228037.0,28.6248,28.652,28.534,28.6248,228037.0
2019-09-20 10:20:00,31.55,31.55,31.26,31.29,162289.0,28.6248,28.6248,28.3617,28.3889,162289.0
2019-09-20 10:30:00,31.31,31.38,31.21,31.21,236334.0,28.407,28.4705,28.3163,28.3163,236334.0
2019-09-20 10:40:00,31.21,31.26,31.2,31.22,152004.0,28.3163,28.3617,28.3072,28.3254,152004.0
2019-09-20 10:50:00,31.22,31.28,31.2,31.24,89107.0,28.3254,28.3798,28.3072,28.3435,89107.0
2019-09-20 11:00:00,31.23,31.24,31.17,31.24,128274.0,28.3344,28.3435,28.28,28.3435,128274.0
2019-09-20 11:10:00,31.24,31.28,31.21,31.21,81385.0,28.3435,28.3798,28.3163,28.3163,81385.0
2019-09-20 11:20:00,31.21,31.22,31.14,31.19,90387.0,28.3163,28.3254,28.2528,28.2981,90387.0
2019-09-20 11:30:00,31.18,31.25,31.16,31.24,197928.0,28.2891,28.3526,28.2709,28.3435,197928.0
2019-09-20 11:40:00,31.24,31.24,31.18,31.21,126704.0,28.3435,28.3435,28.2891,28.3163,126704.0
2019-09-20 11:50:00,31.2,31.23,31.18,31.23,226043.0,28.3072,28.3344,28.2891,28.3344,226043.0
2019-09-20 12:00:00,31.23,31.3,31.22,31.26,134356.0,28.3344,28.3979,28.3254,28.3617,134356.0
2019-09-20 12:10:00,31.26,31.3,31.23,31.24,90442.0,28.3617,28.3979,28.3344,28.3435,90442.0
2019-09-20 12:20:00,31.24,31.25,31.18,31.2,138225.0,28.3435,28.3526,28.2891,28.3072,138225.0
2019-09-20 12:30:00,31.21,31.21,31.09,31.14,155648.0,28.3163,28.3163,28.2074,28.2528,155648.0
2019-09-20 12:40:00,31.14,31.16,31.1,31.14,105063.0,28.2528,28.2709,28.2165,28.2528,105063.0
2019-09-20 12:50:00,31.13,31.16,31.12,31.13,61344.0,28.2437,28.2709,28.2346,28.2437,61344.0
2019-09-20 13:00:00,31.13,31.14,31.1,31.12,88732.0,28.2437,28.2528,28.2165,28.2346,88732.0
2019-09-20 13:10:00,31.11,31.13,30.66,30.7,741611.0,28.2256,28.2437,27.8173,27.8536,741611.0
2019-09-20 13:20:00,30.69,30.81,30.5,30.8,479450.0,27.8445,27.9534,27.6721,27.9443,479450.0
2019-09-20 13:30:00,30.8,30.91,30.78,30.9,420103.0,27.9443,28.0441,27.9262,28.035,420103.0
2019-09-20 13:40:00,30.91,30.94,30.72,30.72,275938.0,28.0441,28.0713,27.8717,27.8717,275938.0
2019-09-20 13:50:00,30.73,30.8,30.69,30.77,182492.0,27.8808,27.9443,27.8445,27.9171,182492.0
2019-09-20 14:00:00,30.77,30.96,30.76,30.77,458829.0,27.9171,28.0895,27.908,27.9171,458829.0
2019-09-20 14:10:00,30.77,30.77,30.68,30.73,172079.0,27.9171,27.9171,27.8354,27.8808,172079.0
2019-09-20 14:20:00,30.73,30.8,30.72,30.78,110592.0,27.8808,27.9443,27.8717,27.9262,110592.0
2019-09-20 14:30:00,30.77,30.87,30.76,30.85,144488.0,27.9171,28.0078,27.908,27.9897,144488.0
2019-09-20 14:40:00,30.85,30.9,30.78,30.88,250298.0,27.9897,28.035,27.9262,28.0169,250298.0
2019-09-20 14:50:00,30.88,30.9,30.79,30.83,119246.0,28.0169,28.035,27.9352,27.9715,119246.0
2019-09-20 15:00:00,30.83,30.94,30.82,30.87,262398.0,27.9715,28.0713,27.9625,28.0078,262398.0
2019-09-20 15:10:00,30.87,30.92,30.84,30.92,166466.0,28.0078,28.0532,27.9806,28.0532,166466.0
2019-09-20 15:20:00,30.92,30.92,30.83,30.87,211432.0,28.0532,28.0532,27.9715,28.0078,211432.0
2019-09-20 15:30:00,30.87,30.92,30.83,30.92,177139.0,28.0078,28.0532,27.9715,28.0532,177139.0
2019-09-20 15:40:00,30.92,30.95,30.85,30.86,429800.0,28.0532,28.0804,27.9897,27.9987,429800.0
2019-09-20 15:50:00,30.87,31.01,30.86,30.96,1321323.0,28.0078,28.1348,27.9987,28.0895,1321323.0
2019-09-23 09:30:00,31.36,31.47,30.92,30.93,1206208.0,28.4524,28.5522,28.0532,28.0623,1206208.0
2019-09-23 09:40:00,30.94,31.03,30.77,30.82,241570.0,28.0713,28.153,27.9171,27.9625,241570.0
2019-09-23 09:50:00,30.83,30.91,30.73,30.78,225996.0,27.9715,28.0441,27.8808,27.9262,225996.0
2019-09-23 10:00:00,30.78,30.79,30.51,30.53,237496.0,27.9262,27.9352,27.6812,27.6993,237496.0
2019-09-23 10:10:00,30.52,30.68,30.44,30.63,324845.0,27.6903,27.8354,27.6177,27.7901,324845.0
2019-09-23 10:20:00,30.62,30.79,30.6,30.71,426292.0,27.781,27.9352,27.7629,27.8627,426292.0
2019-09-23 10:30:00,30.72,30.79,30.72,30.72,164754.0,27.8717,27.9352,27.8717,27.8717,164754.0
2019-09-23 10:40:00,30.72,30.73,30.55,30.59,108157.0,27.8717,27.8808,27.7175,27.7538,108157.0
2019-09-23 10:50:00,30.59,30.61,30.48,30.5,234787.0,27.7538,27.7719,27.654,27.6721,234787.0
2019-09-23 11:00:00,30.49,30.62,30.4,30.57,371408.0,27.663,27.781,27.5814,27.7356,371408.0
2019-09-23 11:10:00,30.57,30.65,30.5,30.64,205857.0,27.7356,27.8082,27.6721,27.7991,205857.0
2019-09-23 11:20:00,30.64,30.69,30.56,30.58,150678.0,27.7991,27.8445,27.7266,27.7447,150678.0
2019-09-23 11:30:00,30.58,30.67,30.54,30.65,136215.0,27.7447,27.8264,27.7084,27.8082,136215.0
2019-09-23 11:40:00,30.65,30.69,30.62,30.67,112808.0,27.8082,27.8445,27.781,27.8264,112808.0
2019-09-23 11:50:00,30.68,30.69,30.63,30.68,121428.0,27.8354,27.8445,27.7901,27.8354,121428.0
2019-09-23 12:00:00,30.69,30.75,30.64,30.66,162210.0,27.8445,27.8989,27.7991,27.8173,162210.0
2019-09-23 12:10:00,30.66,30.66,30.5,30.51,111261.0,27.8173,27.8173,27.6721,27.6812,111261.0
2019-09-23 12:20:00,30.51,30.58,30.51,30.56,122951.0,27.6812,27.7447,27.6812,27.7266,122951.0
2019-09-23 12:30:00,30.55,30.58,30.48,30.49,103785.0,27.7175,27.7447,27.654,27.663,103785.0
2019-09-23 12:40:00,30.5,30.56,30.49,30.5,75814.0,27.6721,27.7266,27.663,27.6721,75814.0
2019-09-23 12:50:00,30.5,30.51,30.41,30.45,127058.0,27.6721,27.6812,27.5905,27.6268,127058.0
2019-09-23 13:00:00,30.45,30.53,30.42,30.52,85828.0,27.6268,27.6993,27.5995,27.6903,85828.0
2019-09-23 13:10:00,30.52,30.52,30.44,30.46,87134.0,27.6903,27.6903,27.6177,27.6358,87134.0
2019-09-23 13:20:00,30.46,30.47,30.36,30.38,183695.0,27.6358,27.6449,27.5451,27.5632,183695.0
2019-09-23 13:30:00,30.38,30.41,30.35,30.39,144577.0,27.5632,27.5905,27.536,27.5723,144577.0
2019-09-23 13:40:00,30.4,30.42,30.36,30.4,99696.0,27.5814,27.5995,27.5451,27.5814,99696.0
2019-09-23 13:50:00,30.39,30.41,30.38,30.39,72148.0,27.5723,27.5905,27.5632,27.5723,72148.0
2019-09-23 14:00:00,30.39,30.43,30.38,30.42,68233.0,27.5723,27.6086,27.5632,27.5995,68233.0
2019-09-23 14:10:00,30.41,30.42,30.34,30.37,107417.0,27.5905,27.5995,27.527,27.5542,107417.0
2019-09-23 14:20:00,30.37,30.4,30.35,30.4,98004.0,27.5542,27.5814,27.536,27.5814,98004.0
2019-09-23 14:30:00,30.39,30.44,30.37,30.39,141723.0,27.5723,27.6177,27.5542,27.5723,141723.0
2019-09-23 14:40:00,30.39,30.46,30.38,30.45,118820.0,27.5723,27.6358,27.5632,27.6268,118820.0
2019-09-23 14:50:00,30.46,30.48,30.45,30.45,71840.0,27.6358,27.654,27.6268,27.6268,71840.0
2019-09-23 15:00:00,30.45,30.48,30.42,30.47,140262.0,27.6268,27.654,27.5995,27.6449,140262.0
2019-09-23 15:10:00,30.47,30.47,30.41,30.44,118129.0,27.6449,27.6449,27.5905,27.6177,118129.0
2019-09-23 15:20:00,30.45,30.45,30.38,30.4,131802.0,27.6268,27.6268,27.5632,27.5814,131802.0
2019-09-23 15:30:00,30.39,30.41,30.33,30.36,209013.0,27.5723,27.5905,27.5179,27.5451,209013.0
2019-09-23 15:40:00,30.36,30.42,30.34,30.42,244108.0,27.5451,27.5995,27.527,27.5995,244108.0
2019-09-23 15:50:00,30.42,30.43,30.28,30.32,870770.0,27.5995,27.6086,27.4725,27.5088,870770.0
2019-09-24 09:30:00,30.48,30.48,29.96,30.13,977585.0,27.654,27.654,27.1822,27.3364,977585.0
2019-09-24 09:40:00,30.12,30.13,29.89,29.89,643341.0,27.3274,27.3364,27.1187,27.1187,643341.0
2019-09-24 09:50:00,29.9,30.28,29.86,30.21,1010203.0,27.1278,27.4725,27.0915,27.409,1010203.0
2019-09-24 10:00:00,30.21,30.22,29.94,30.13,976442.0,27.409,27.4181,27.164,27.3364,976442.0
2019-09-24 10:10:00,30.13,30.34,30.06,30.14,684342.0,27.3364,27.527,27.2729,27.3455,684342.0
2019-09-24 10:20:00,30.14,30.25,29.98,30.08,326367.0,27.3455,27.4453,27.2003,27.2911,326367.0
2019-09-24 10:30:00,30.08,30.19,30.06,30.15,161579.0,27.2911,27.3909,27.2729,27.3546,161579.0
2019-09-24 10:40:00,30.14,30.14,30.0,30.08,135432.0,27.3455,27.3455,27.2185,27.2911,135432.0
2019-09-24 10:50:00,30.08,30.11,30.02,30.06,138326.0,27.2911,27.3183,27.2366,27.2729,138326.0
2019-09-24 11:00:00,30.06,30.07,29.97,30.01,164917.0,27.2729,27.282,27.1913,27.2276,164917.0
2019-09-24 11:10:00,30.01,30.04,29.93,29.96,147389.0,27.2276,27.2548,27.155,27.1822,147389.0
2019-09-24 11:20:00,29.97,30.0,29.9,29.97,150965.0,27.1913,27.2185,27.1278,27.1913,150965.0
2019-09-24 11:30:00,29.97,29.98,29.78,29.78,317767.0,27.1913,27.2003,27.0189,27.0189,317767.0
2019-09-24 11:40:00,29.79,29.81,29.66,29.71,308408.0,27.028,27.0461,26.91,26.9554,308408.0
2019-09-24 11:50:00,29.71,29.77,29.68,29.77,230257.0,26.9554,27.0098,26.9282,27.0098,230257.0
2019-09-24 12:00:00,29.76,29.81,29.73,29.79,153254.0,27.0007,27.0461,26.9735,27.028,153254.0
2019-09-24 12:10:00,29.79,29.79,29.66,29.66,244635.0,27.028,27.028,26.91,26.91,244635.0
2019-09-24 12:20:00,29.66,29.69,29.45,29.52,448147.0,26.91,26.9372,26.7195,26.783,448147.0
2019-09-24 12:30:00,29.52,29.56,29.46,29.49,199671.0,26.783,26.8193,26.7285,26.7558,199671.0
2019-09-24 12:40:00,29.5,29.62,29.44,29.6,198851.0,26.7648,26.8737,26.7104,26.8556,198851.0
2019-09-24 12:50:00,29.6,29.61,29.52,29.55,142321.0,26.8556,26.8646,26.783,26.8102,142321.0
2019-09-24 13:00:00,29.55,29.64,29.52,29.62,192535.0,26.8102,26.8919,26.783,26.8737,192535.0
2019-09-24 13:10:00,29.62,29.67,29.5,29.51,248719.0,26.8737,26.9191,26.7648,26.7739,248719.0
2019-09-24 13:20:00,29.5,29.63,29.44,29.53,530835.0,26.7648,26.8828,26.7104,26.7921,530835.0
2019-09-24 13:30:00,29.54,29.71,29.53,29.67,178457.0,26.8011,26.9554,26.7921,26.9191,178457.0
2019-09-24 13:40:00,29.67,29.68,29.53,29.6,172822.0,26.9191,26.9282,26.7921,26.8556,172822.0
2019-09-24 13:50:00,29.59,29.6,29.54,29.55,135870.0,26.8465,26.8556,26.8011,26.8102,135870.0
2019-09-24 14:00:00,29.54,29.54,29.4,29.4,172304.0,26.8011,26.8011,26.6741,26.6741,172304.0
2019-09-24 14:10:00,29.4,29.68,29.38,29.64,952169.0,26.6741,26.9282,26.656,26.8919,952169.0
2019-09-24 14:20:00,29.64,29.65,29.5,29.55,233032.0,26.8919,26.9009,26.7648,26.8102,233032.0
2019-09-24 14:30:00,29.56,29.59,29.39,29.48,257423.0,26.8193,26.8465,26.665,26.7467,257423.0
2019-09-24 14:40:00,29.47,29.49,29.35,29.42,135219.0,26.7376,26.7558,26.6287,26.6923,135219.0
2019-09-24 14:50:00,29.42,29.47,29.39,29.41,174011.0,26.6923,26.7376,26.665,26.6832,174011.0
2019-09-24 15:00:00,29.4,29.44,29.33,29.43,204063.0,26.6741,26.7104,26.6106,26.7013,204063.0
2019-09-24 15:10:00,29.42,29.53,29.41,29.45,177960.0,26.6923,26.7921,26.6832,26.7195,177960.0
2019-09-24 15:20:00,29.44,29.47,29.38,29.42,213873.0,26.7104,26.7376,26.656,26.6923,213873.0
2019-09-24 15:30:00,29.42,29.42,29.33,29.35,345031.0,26.6923,26.6923,26.6106,26.6287,345031.0
2019-09-24 15:40:00,29.36,29.37,29.3,29.36,709687.0,26.6378,26.6469,26.5834,26.6378,709687.0
2019-09-24 15:50:00,29.36,29.42,29.29,29.4,1234175.0,26.6378,26.6923,26.5743,26.6741,1234175.0
2019-09-25 09:30:00,29.15,29.24,29.0,29.2,1072496.0,26.4473,26.5289,26.3112,26.4927,1072496.0
2019-09-25 09:40:00,29.21,29.38,29.14,29.3,684484.0,26.5017,26.656,26.4382,26.5834,684484.0
2019-09-25 09:50:00,29.31,29.47,29.22,29.46,434534.0,26.5925,26.7376,26.5108,26.7285,434534.0
2019-09-25 10:00:00,29.47,29.48,29.28,29.4,700246.0,26.7376,26.7467,26.5652,26.6741,700246.0
2019-09-25 10:10:00,29.4,29.45,29.24,29.35,369683.0,26.6741,26.7195,26.5289,26.6287,369683.0
2019-09-25 10:20:00,29.35,29.39,29.23,29.29,325246.0,26.6287,26.665,26.5199,26.5743,325246.0
2019-09-25 10:30:00,29.28,29.45,29.25,29.39,237873.0,26.5652,26.7195,26.538,26.665,237873.0
2019-09-25 10:40:00,29.39,29.44,29.33,29.43,154818.0,26.665,26.7104,26.6106,26.7013,154818.0
2019-09-25 10:50:00,29.44,29.66,29.38,29.61,393830.0,26.7104,26.91,26.656,26.8646,393830.0
2019-09-25 11:00:00,29.61,29.78,29.61,29.71,300691.0,26.8646,27.0189,26.8646,26.9554,300691.0
2019-09-25 11:10:00,29.71,30.03,29.68,29.89,846774.0,26.9554,27.2457,26.9282,27.1187,846774.0
2019-09-25 11:20:00,29.89,29.99,29.85,29.86,357231.0,27.1187,27.2094,27.0824,27.0915,357231.0
2019-09-25 11:30:00,29.86,29.94,29.83,29.9,857172.0,27.0915,27.164,27.0642,27.1278,857172.0
2019-09-25 11:40:00,29.9,29.98,29.89,29.9,335523.0,27.1278,27.2003,27.1187,27.1278,335523.0
2019-09-25 11:50:00,29.89,29.91,29.83,29.89,174648.0,27.1187,27.1368,27.0642,27.1187,174648.0
2019-09-25 12:00:00,29.89,29.93,29.85,29.87,188016.0,27.1187,27.155,27.0824,27.1005,188016.0
2019-09-25 12:10:00,29.88,29.88,29.74,29.8,257942.0,27.1096,27.1096,26.9826,27.037,257942.0
2019-09-25 12:20:00,29.8,29.81,29.73,29.77,154500.0,27.037,27.0461,26.9735,27.0098,154500.0
2019-09-25 12:30:00,29.77,29.87,29.76,29.85,164629.0,27.0098,27.1005,27.0007,27.0824,164629.0
2019-09-25 12:40:00,29.85,29.86,29.79,29.82,111546.0,27.0824,27.0915,27.028,27.0552,111546.0
2019-09-25 12:50:00,29.83,29.83,29.74,29.76,108871.0,27.0642,27.0642,26.9826,27.0007,108871.0
2019-09-25 13:00:00,29.77,29.89,29.76,29.87,97152.0,27.0098,27.1187,27.0007,27.1005,97152.0
2019-09-25 13:10:00,29.87,29.87,29.77,29.77,78040.0,27.1005,27.1005,27.0098,27.0098,78040.0
2019-09-25 13:20:00,29.78,29.84,29.77,29.82,67057.0,27.0189,27.0733,27.0098,27.0552,67057.0
2019-09-25 13:30:00,29.82,29.86,29.79,29.79,99445.0,27.0552,27.0915,27.028,27.028,99445.0
2019-09-25 13:40:00,29.8,29.85,29.79,29.81,110786.0,27.037,27.0824,27.028,27.0461,110786.0
2019-09-25 13:50:00,29.82,29.85,29.79,29.82,169406.0,27.0552,27.0824,27.028,27.0552,169406.0
2019-09-25 14:00:00,29.81,29.83,29.76,29.8,195536.0,27.0461,27.0642,27.0007,27.037,195536.0
2019-09-25 14:10:00,29.8,29.87,29.79,29.87,85385.0,27.037,27.1005,27.028,27.1005,85385.0
2019-09-25 14:20:00,29.86,29.93,29.85,29.9,115172.0,27.0915,27.155,27.0824,27.1278,115172.0
2019-09-25 14:30:00,29.9,29.95,29.88,29.94,73761.0,27.1278,27.1731,27.1096,27.164,73761.0
2019-09-25 14:40:00,29.94,30.03,29.94,29.96,193533.0,27.164,27.2457,27.164,27.1822,193533.0
2019-09-25 14:50:00,29.96,29.98,29.94,29.97,45066.0,27.1822,27.2003,27.164,27.1913,45066.0
2019-09-25 15:00:00,29.96,30.02,29.93,30.01,137240.0,27.1822,27.2366,27.155,27.2276,137240.0
2019-09-25 15:10:00,30.01,30.05,30.0,30.02,192564.0,27.2276,27.2638,27.2185,27.2366,192564.0
2019-09-25 15:20:00,30.02,30.02,29.92,29.99,158228.0,27.2366,27.2366,27.1459,27.2094,158228.0
2019-09-25 15:30:00,29.98,30.02,29.97,30.02,157580.0,27.2003,27.2366,27.1913,27.2366,157580.0
2019-09-25 15:40:00,30.02,30.04,29.98,30.02,223099.0,27.2366,27.2548,27.2003,27.2366,223099.0
2019-09-25 15:50:00,30.03,30.06,29.97,29.98,1071936.0,27.2457,27.2729,27.1913,27.2003,1071936.0
2019-09-26 09:30:00,29.98,30.23,29.91,30.05,799528.0,27.2003,27.4272,27.1368,27.2638,799528.0
2019-09-26 09:40:00,30.05,30.23,29.96,30.22,219117.0,27.2638,27.4272,27.1822,27.4181,219117.0
2019-09-26 09:50:00,30.23,30.25,30.0,30.05,246450.0,27.4272,27.4453,27.2185,27.2638,246450.0
2019-09-26 10:00:00,30.04,30.06,29.82,29.83,223939.0,27.2548,27.2729,27.0552,27.0642,223939.0
2019-09-26 10:10:00,29.84,29.94,29.81,29.87,205202.0,27.0733,27.164,27.0461,27.1005,205202.0
2019-09-26 10:20:00,29.87,29.91,29.82,29.88,149341.0,27.1005,27.1368,27.0552,27.1096,149341.0
2019-09-26 10:30:00,29.87,29.92,29.83,29.88,94420.0,27.1005,27.1459,27.0642,27.1096,94420.0
2019-09-26 10:40:00,29.88,29.93,29.86,29.89,122137.0,27.1096,27.155,27.0915,27.1187,122137.0
2019-09-26 10:50:00,29.88,29.88,29.66,29.7,266797.0,27.1096,27.1096,26.91,26.9463,266797.0
2019-09-26 11:00:00,29.69,29.72,29.62,29.65,295066.0,26.9372,26.9644,26.8737,26.9009,295066.0
2019-09-26 11:10:00,29.66,29.68,29.52,29.54,206309.0,26.91,26.9282,26.783,26.8011,206309.0
2019-09-26 11:20:00,29.55,29.55,29.33,29.4,541354.0,26.8102,26.8102,26.6106,26.6741,541354.0
2019-09-26 11:30:00,29.4,29.42,29.24,29.25,456009.0,26.6741,26.6923,26.5289,26.538,456009.0
2019-09-26 11:40:00,29.25,29.33,29.23,29.25,257092.0,26.538,26.6106,26.5199,26.538,257092.0
2019-09-26 11:50:00,29.26,29.26,29.2,29.21,257472.0,26.5471,26.5471,26.4927,26.5017,257472.0
2019-09-26 12:00:00,29.21,29.24,29.1,29.24,420322.0,26.5017,26.5289,26.4019,26.5289,420322.0
2019-09-26 12:10:00,29.24,29.35,29.2,29.24,437403.0,26.5289,26.6287,26.4927,26.5289,437403.0
2019-09-26 12:20:00,29.24,29.31,29.19,29.25,257066.0,26.5289,26.5925,26.4836,26.538,257066.0
2019-09-26 12:30:00,29.26,29.27,29.12,29.22,309159.0,26.5471,26.5562,26.4201,26.5108,309159.0
2019-09-26 12:40:00,29.22,29.24,29.13,29.24,169392.0,26.5108,26.5289,26.4291,26.5289,169392.0
2019-09-26 12:50:00,29.24,29.26,29.14,29.24,142029.0,26.5289,26.5471,26.4382,26.5289,142029.0
2019-09-26 13:00:00,29.24,29.4,29.23,29.35,183947.0,26.5289,26.6741,26.5199,26.6287,183947.0
2019-09-26 13:10:00,29.35,29.35,29.3,29.35,128392.0,26.6287,26.6287,26.5834,26.6287,128392.0
2019-09-26 13:20:00,29.35,29.41,29.31,29.4,108293.0,26.6287,26.6832,26.5925,26.6741,108293.0
2019-09-26 13:30:00,29.41,29.47,29.38,29.45,142274.0,26.6832,26.7376,26.656,26.7195,142274.0
2019-09-26 13:40:00,29.45,29.51,29.42,29.47,151801.0,26.7195,26.7739,26.6923,26.7376,151801.0
2019-09-26 13:50:00,29.47,29.53,29.43,29.52,131546.0,26.7376,26.7921,26.7013,26.783,131546.0
2019-09-26 14:00:00,29.53,29.6,29.5,29.54,159152.0,26.7921,26.8556,26.7648,26.8011,159152.0
2019-09-26 14:10:00,29.53,29.55,29.45,29.48,125323.0,26.7921,26.8102,26.7195,26.7467,125323.0
2019-09-26 14:20:00,29.48,29.51,29.43,29.45,113125.0,26.7467,26.7739,26.7013,26.7195,113125.0
2019-09-26 14:30:00,29.45,29.49,29.43,29.46,103702.0,26.7195,26.7558,26.7013,26.7285,103702.0
2019-09-26 14:40:00,29.46,29.6,29.45,29.55,150580.0,26.7285,26.8556,26.7195,26.8102,150580.0
2019-09-26 14:50:00,29.55,29.56,29.46,29.49,140051.0,26.8102,26.8193,26.7285,26.7558,140051.0
2019-09-26 15:00:00,29.49,29.54,29.48,29.54,127230.0,26.7558,26.8011,26.7467,26.8011,127230.0
2019-09-26 15:10:00,29.54,29.54,29.45,29.46,115404.0,26.8011,26.8011,26.7195,26.7285,115404.0
2019-09-26 15:20:00,29.46,29.52,29.44,29.49,199149.0,26.7285,26.783,26.7104,26.7558,199149.0
2019-09-26 15:30:00,29.49,29.59,29.48,29.53,188178.0,26.7558,26.8465,26.7467,26.7921,188178.0
2019-09-26 15:40:00,29.54,29.56,29.48,29.55,162441.0,26.8011,26.8193,26.7467,26.8102,162441.0
2019-09-26 15:50:00,29.55,29.6,29.52,29.58,575269.0,26.8102,26.8556,26.783,26.8374,575269.0
2019-09-27 09:30:00,29.71,30.01,29.7,29.96,1054598.0,26.9554,27.2276,26.9463,27.1822,1054598.0
2019-09-27 09:40:00,29.97,30.01,29.66,29.68,516101.0,27.1913,27.2276,26.91,26.9282,516101.0
2019-09-27 09:50:00,29.68,29.72,29.47,29.51,379447.0,26.9282,26.9644,26.7376,26.7739,379447.0
2019-09-27 10:00:00,29.5,29.55,29.4,29.51,249695.0,26.7648,26.8102,26.6741,26.7739,249695.0
2019-09-27 10:10:00,29.51,29.53,29.37,29.53,207614.0,26.7739,26.7921,26.6469,26.7921,207614.0
2019-09-27 10:20:00,29.52,29.55,29.4,29.48,170258.0,26.783,26.8102,26.6741,26.7467,170258.0
2019-09-27 10:30:00,29.49,29.53,29.43,29.52,135625.0,26.7558,26.7921,26.7013,26.783,135625.0
2019-09-27 10:40:00,29.52,29.6,29.52,29.57,178446.0,26.783,26.8556,26.783,26.8283,178446.0
2019-09-27 10:50:00,29.57,29.59,29.51,29.55,170411.0,26.8283,26.8465,26.7739,26.8102,170411.0
2019-09-27 11:00:00,29.56,29.56,29.46,29.55,159621.0,26.8193,26.8193,26.7285,26.8102,159621.0
2019-09-27 11:10:00,29.55,29.58,29.51,29.54,133806.0,26.8102,26.8374,26.7739,26.8011,133806.0
2019-09-27 11:20:00,29.53,29.63,29.52,29.62,137129.0,26.7921,26.8828,26.783,26.8737,137129.0
2019-09-27 11:30:00,29.62,29.64,28.09,28.39,1465704.0,26.8737,26.8919,25.4856,25.7578,1465704.0
2019-09-27 11:40:00,28.39,28.7,27.84,28.64,3010197.0,25.7578,26.039,25.2588,25.9846,3010197.0
2019-09-27 11:50:00,28.63,28.98,28.35,28.63,1299743.0,25.9755,26.2931,25.7215,25.9755,1299743.0
2019-09-27 12:00:00,28.63,28.65,28.43,28.54,671845.0,25.9755,25.9936,25.794,25.8938,671845.0
2019-09-27 12:10:00,28.54,28.63,28.33,28.34,868403.0,25.8938,25.9755,25.7033,25.7124,868403.0
2019-09-27 12:20:00,28.34,28.51,28.2,28.2,959019.0,25.7124,25.8666,25.5854,25.5854,959019.0
2019-09-27 12:30:00,28.2,28.21,27.69,27.92,1846944.0,25.5854,25.5944,25.1227,25.3313,1846944.0
2019-09-27 12:40:00,27.91,28.1,27.65,27.8,1000993.0,25.3223,25.4946,25.0864,25.2225,1000993.0
2019-09-27 12:50:00,27.8,27.89,27.65,27.66,679218.0,25.2225,25.3041,25.0864,25.0954,679218.0
2019-09-27 13:00:00,27.66,27.71,27.54,27.62,922273.0,25.0954,25.1408,24.9866,25.0591,922273.0
2019-09-27 13:10:00,27.62,27.68,27.52,27.62,623255.0,25.0591,25.1136,24.9684,25.0591,623255.0
2019-09-27 13:20:00,27.62,27.79,27.58,27.73,496283.0,25.0591,25.2134,25.0229,25.1589,496283.0
2019-09-27 13:30:00,27.73,27.73,27.53,27.64,429161.0,25.1589,25.1589,24.9775,25.0773,429161.0
2019-09-27 13:40:00,27.65,27.7,27.58,27.63,414075.0,25.0864,25.1317,25.0229,25.0682,414075.0
2019-09-27 13:50:00,27.63,27.84,27.54,27.84,369825.0,25.0682,25.2588,24.9866,25.2588,369825.0
2019-09-27 14:00:00,27.83,27.85,27.64,27.79,465138.0,25.2497,25.2678,25.0773,25.2134,465138.0
2019-09-27 14:10:00,27.79,27.94,27.74,27.78,438762.0,25.2134,25.3495,25.168,25.2043,438762.0
2019-09-27 14:20:00,27.78,27.85,27.74,27.76,397905.0,25.2043,25.2678,25.168,25.1862,397905.0
2019-09-27 14:30:00,27.75,27.76,27.58,27.65,375948.0,25.1771,25.1862,25.0229,25.0864,375948.0
2019-09-27 14:40:00,27.66,27.69,27.59,27.6,304912.0,25.0954,25.1227,25.0319,25.041,304912.0
2019-09-27 14:50:00,27.6,27.67,27.47,27.64,554947.0,25.041,25.1045,24.9231,25.0773,554947.0
2019-09-27 15:00:00,27.65,27.79,27.6,27.65,450302.0,25.0864,25.2134,25.041,25.0864,450302.0
2019-09-27 15:10:00,27.66,27.82,27.63,27.79,305764.0,25.0954,25.2406,25.0682,25.2134,305764.0
2019-09-27 15:20:00,27.79,27.82,27.7,27.8,417073.0,25.2134,25.2406,25.1317,25.2225,417073.0
2019-09-27 15:30:00,27.8,27.83,27.74,27.83,395903.0,25.2225,25.2497,25.168,25.2497,395903.0
2019-09-27 15:40:00,27.83,27.95,27.79,27.91,626489.0,25.2497,25.3586,25.2134,25.3223,626489.0
2019-09-27 15:50:00,27.9,27.97,27.78,27.82,1750131.0,25.3132,25.3767,25.2043,25.2406,1750131.0
2019-09-30 09:30:00,28.47,28.64,28.25,28.33,1045704.0,25.8303,25.9846,25.6307,25.7033,1045704.0
2019-09-30 09:40:00,28.32,28.32,27.98,28.13,558101.0,25.6942,25.6942,25.3858,25.5219,558101.0
2019-09-30 09:50:00,28.14,28.28,28.06,28.12,486473.0,25.5309,25.658,25.4584,25.5128,486473.0
2019-09-30 10:00:00,28.13,28.31,28.11,28.23,449775.0,25.5219,25.6852,25.5037,25.6126,449775.0
2019-09-30 10:10:00,28.22,28.39,28.16,28.29,427890.0,25.6035,25.7578,25.5491,25.667,427890.0
2019-09-30 10:20:00,28.29,28.3,28.16,28.22,177370.0,25.667,25.6761,25.5491,25.6035,177370.0
2019-09-30 10:30:00,28.22,28.25,28.18,28.25,148973.0,25.6035,25.6307,25.5672,25.6307,148973.0
2019-09-30 10:40:00,28.24,28.26,28.02,28.03,336826.0,25.6217,25.6398,25.4221,25.4311,336826.0
2019-09-30 10:50:00,28.02,28.08,28.0,28.03,260523.0,25.4221,25.4765,25.4039,25.4311,260523.0
2019-09-30 11:00:00,28.03,28.1,27.99,28.04,371917.0,25.4311,25.4946,25.3948,25.4402,371917.0
2019-09-30 11:10:00,28.04,28.05,27.98,28.0,237389.0,25.4402,25.4493,25.3858,25.4039,237389.0
2019-09-30 11:20:00,27.99,28.16,27.98,28.05,331361.0,25.3948,25.5491,25.3858,25.4493,331361.0
2019-09-30 11:30:00,28.06,28.08,27.99,28.03,312280.0,25.4584,25.4765,25.3948,25.4311,312280.0
2019-09-30 11:40:00,28.02,28.07,27.96,28.01,336472.0,25.4221,25.4674,25.3676,25.413,336472.0
2019-09-30 11:50:00,28.01,28.15,28.0,28.14,175426.0,25.413,25.54,25.4039,25.5309,175426.0
2019-09-30 12:00:00,28.15,28.23,28.11,28.14,162233.0,25.54,25.6126,25.5037,25.5309,162233.0
2019-09-30 12:10:00,28.14,28.18,28.06,28.08,98089.0,25.5309,25.5672,25.4584,25.4765,98089.0
2019-09-30 12:20:00,28.09,28.1,28.05,28.1,142432.0,25.4856,25.4946,25.4493,25.4946,142432.0
2019-09-30 12:30:00,28.09,28.13,28.03,28.09,111910.0,25.4856,25.5219,25.4311,25.4856,111910.0
2019-09-30 12:40:00,28.1,28.16,28.09,28.14,87082.0,25.4946,25.5491,25.4856,25.5309,87082.0
2019-09-30 12:50:00,28.15,28.16,28.11,28.16,104599.0,25.54,25.5491,25.5037,25.5491,104599.0
2019-09-30 13:00:00,28.16,28.18,28.12,28.15,85070.0,25.5491,25.5672,25.5128,25.54,85070.0
2019-09-30 13:10:00,28.15,28.16,28.05,28.08,102509.0,25.54,25.5491,25.4493,25.4765,102509.0
2019-09-30 13:20:00,28.08,28.09,27.99,28.02,113407.0,25.4765,25.4856,25.3948,25.4221,113407.0
2019-09-30 13:30:00,28.02,28.03,27.98,28.03,121909.0,25.4221,25.4311,25.3858,25.4311,121909.0
2019-09-30 13:40:00,28.02,28.03,27.99,28.02,105820.0,25.4221,25.4311,25.3948,25.4221,105820.0
2019-09-30 13:50:00,28.02,28.04,28.0,28.02,70990.0,25.4221,25.4402,25.4039,25.4221,70990.0
2019-09-30 14:00:00,28.02,28.03,27.99,28.01,126459.0,25.4221,25.4311,25.3948,25.413,126459.0
2019-09-30 14:10:00,28.01,28.01,27.95,27.96,155372.0,25.413,25.413,25.3586,25.3676,155372.0
2019-09-30 14:20:00,27.96,28.06,27.95,28.06,119949.0,25.3676,25.4584,25.3586,25.4584,119949.0
2019-09-30 14:30:00,28.05,28.07,28.0,28.05,137385.0,25.4493,25.4674,25.4039,25.4493,137385.0
2019-09-30 14:40:00,28.05,28.19,28.04,28.17,455277.0,25.4493,25.5763,25.4402,25.5582,455277.0
2019-09-30 14:50:00,28.17,28.25,28.15,28.21,222136.0,25.5582,25.6307,25.54,25.5944,222136.0
2019-09-30 15:00:00,28.21,28.29,28.17,28.24,458739.0,25.5944,25.667,25.5582,25.6217,458739.0
2019-09-30 15:10:00,28.24,28.25,28.16,28.19,117877.0,25.6217,25.6307,25.5491,25.5763,117877.0
2019-09-30 15:20:00,28.19,28.21,28.15,28.18,178533.0,25.5763,25.5944,25.54,25.5672,178533.0
2019-09-30 15:30:00,28.18,28.18,28.1,28.14,358283.0,25.5672,25.5672,25.4946,25.5309,358283.0
2019-09-30 15:40:00,28.14,28.2,28.08,28.11,448121.0,25.5309,25.5854,25.4765,25.5037,448121.0
2019-09-30 15:50:00,28.1,28.24,28.09,28.2,1161362.0,25.4946,25.6217,25.4856,25.5854,1161362.0
2019-10-01 09:30:00,28.22,28.5,28.22,28.37,569106.0,25.6035,25.8576,25.6035,25.7396,569106.0
2019-10-01 09:40:00,28.37,28.53,28.23,28.51,352571.0,25.7396,25.8848,25.6126,25.8666,352571.0
2019-10-01 09:50:00,28.5,28.57,28.36,28.55,298648.0,25.8576,25.9211,25.7305,25.9029,298648.0
2019-10-01 10:00:00,28.55,28.55,28.19,28.21,457752.0,25.9029,25.9029,25.5763,25.5944,457752.0
2019-10-01 10:10:00,28.22,28.28,28.07,28.23,293748.0,25.6035,25.658,25.4674,25.6126,293748.0
2019-10-01 10:20:00,28.23,28.42,28.19,28.41,256014.0,25.6126,25.785,25.5763,25.7759,256014.0
2019-10-01 10:30:00,28.4,28.4,28.23,28.28,138311.0,25.7668,25.7668,25.6126,25.658,138311.0
2019-10-01 10:40:00,28.29,28.3,28.13,28.17,165714.0,25.667,25.6761,25.5219,25.5582,165714.0
2019-10-01 10:50:00,28.15,28.19,27.99,28.02,252400.0,25.54,25.5763,25.3948,25.4221,252400.0
2019-10-01 11:00:00,28.01,28.08,27.97,28.05,324863.0,25.413,25.4765,25.3767,25.4493,324863.0
2019-10-01 11:10:00,28.05,28.09,27.98,28.05,151046.0,25.4493,25.4856,25.3858,25.4493,151046.0
2019-10-01 11:20:00,28.05,28.14,28.04,28.11,129965.0,25.4493,25.5309,25.4402,25.5037,129965.0
2019-10-01 11:30:00,28.12,28.16,28.05,28.08,167688.0,25.5128,25.5491,25.4493,25.4765,167688.0
2019-10-01 11:40:00,28.08,28.09,27.99,28.0,163215.0,25.4765,25.4856,25.3948,25.4039,163215.0
2019-10-01 11:50:00,28.01,28.06,27.98,28.05,134179.0,25.413,25.4584,25.3858,25.4493,134179.0
2019-10-01 12:00:00,28.04,28.05,27.98,28.02,133112.0,25.4402,25.4493,25.3858,25.4221,133112.0
2019-10-01 12:10:00,28.02,28.08,27.98,28.05,192943.0,25.4221,25.4765,25.3858,25.4493,192943.0
2019-10-01 12:20:00,28.05,28.1,28.02,28.08,83515.0,25.4493,25.4946,25.4221,25.4765,83515.0
2019-10-01 12:30:00,28.07,28.14,28.05,28.09,123429.0,25.4674,25.5309,25.4493,25.4856,123429.0
2019-10-01 12:40:00,28.09,28.17,28.09,28.16,93016.0,25.4856,25.5582,25.4856,25.5491,93016.0
2019-10-01 12:50:00,28.16,28.18,28.11,28.13,112700.0,25.5491,25.5672,25.5037,25.5219,112700.0
2019-10-01 13:00:00,28.13,28.19,28.12,28.16,95631.0,25.5219,25.5763,25.5128,25.5491,95631.0
2019-10-01 13:10:00,28.16,28.16,28.06,28.09,108365.0,25.5491,25.5491,25.4584,25.4856,108365.0
2019-10-01 13:20:00,28.1,28.12,28.02,28.06,145245.0,25.4946,25.5128,25.4221,25.4584,145245.0
2019-10-01 13:30:00,28.06,28.06,27.99,28.02,109161.0,25.4584,25.4584,25.3948,25.4221,109161.0
2019-10-01 13:40:00,28.02,28.09,28.01,28.07,97388.0,25.4221,25.4856,25.413,25.4674,97388.0
2019-10-01 13:50:00,28.07,28.11,28.03,28.05,112221.0,25.4674,25.5037,25.4311,25.4493,112221.0
2019-10-01 14:00:00,28.05,28.1,28.03,28.05,131002.0,25.4493,25.4946,25.4311,25.4493,131002.0
2019-10-01 14:10:00,28.06,28.11,28.06,28.1,73802.0,25.4584,25.5037,25.4584,25.4946,73802.0
2019-10-01 14:20:00,28.1,28.13,28.08,28.1,87971.0,25.4946,25.5219,25.4765,25.4946,87971.0
2019-10-01 14:30:00,28.1,28.19,28.1,28.16,97621.0,25.4946,25.5763,25.4946,25.5491,97621.0
2019-10-01 14:40:00,28.15,28.21,28.14,28.17,129562.0,25.54,25.5944,25.5309,25.5582,129562.0
2019-10-01 14:50:00,28.17,28.24,28.16,28.23,156301.0,25.5582,25.6217,25.5491,25.6126,156301.0
2019-10-01 15:00:00,28.23,28.3,28.2,28.26,98071.0,25.6126,25.6761,25.5854,25.6398,98071.0
2019-10-01 15:10:00,28.26,28.27,28.18,28.21,131182.0,25.6398,25.6489,25.5672,25.5944,131182.0
2019-10-01 15:20:00,28.2,28.26,28.19,28.23,91485.0,25.5854,25.6398,25.5763,25.6126,91485.0
2019-10-01 15:30:00,28.23,28.23,28.17,28.2,171803.0,25.6126,25.6126,25.5582,25.5854,171803.0
2019-10-01 15:40:00,28.2,28.21,28.17,28.2,293238.0,25.5854,25.5944,25.5582,25.5854,293238.0
2019-10-01 15:50:00,28.2,28.23,28.16,28.19,810613.0,25.5854,25.6126,25.5491,25.5763,810613.0
2019-10-02 09:30:00,28.0,28.07,27.55,27.63,985342.0,25.4039,25.4674,24.9956,25.0682,985342.0
2019-10-02 09:40:00,27.63,27.78,27.53,27.75,395361.0,25.0682,25.2043,24.9775,25.1771,395361.0
2019-10-02 09:50:00,27.76,27.76,27.57,27.63,271367.0,25.1862,25.1862,25.0138,25.0682,271367.0
2019-10-02 10:00:00,27.62,28.02,27.53,27.98,580102.0,25.0591,25.4221,24.9775,25.3858,580102.0
2019-10-02 10:10:00,27.97,28.08,27.93,28.01,219923.0,25.3767,25.4765,25.3404,25.413,219923.0
2019-10-02 10:20:00,28.01,28.04,27.91,27.99,181964.0,25.413,25.4402,25.3223,25.3948,181964.0
2019-10-02 10:30:00,27.99,28.02,27.86,28.01,240613.0,25.3948,25.4221,25.2769,25.413,240613.0
2019-10-02 10:40:00,28.01,28.02,27.86,27.87,188141.0,25.413,25.4221,25.2769,25.286,188141.0
2019-10-02 10:50:00,27.86,28.0,27.84,27.92,124833.0,25.2769,25.4039,25.2588,25.3313,124833.0
2019-10-02 11:00:00,27.92,27.97,27.89,27.92,161927.0,25.3313,25.3767,25.3041,25.3313,161927.0
2019-10-02 11:10:00,27.92,27.93,27.8,27.88,234949.0,25.3313,25.3404,25.2225,25.295,234949.0
2019-10-02 11:20:00,27.89,27.95,27.85,27.87,189691.0,25.3041,25.3586,25.2678,25.286,189691.0
2019-10-02 11:30:00,27.86,27.89,27.76,27.86,353742.0,25.2769,25.3041,25.1862,25.2769,353742.0
2019-10-02 11:40:00,27.86,27.89,27.78,27.82,212438.0,25.2769,25.3041,25.2043,25.2406,212438.0
2019-10-02 11:50:00,27.83,27.99,27.82,27.93,177507.0,25.2497,25.3948,25.2406,25.3404,177507.0
2019-10-02 12:00:00,27.93,28.02,27.88,28.0,148577.0,25.3404,25.4221,25.295,25.4039,148577.0
2019-10-02 12:10:00,27.99,28.04,27.96,28.04,111807.0,25.3948,25.4402,25.3676,25.4402,111807.0
2019-10-02 12:20:00,28.03,28.09,27.99,28.09,109315.0,25.4311,25.4856,25.3948,25.4856,109315.0
2019-10-02 12:30:00,28.09,28.17,28.09,28.14,211208.0,25.4856,25.5582,25.4856,25.5309,211208.0
2019-10-02 12:40:00,28.13,28.15,28.06,28.08,103554.0,25.5219,25.54,25.4584,25.4765,103554.0
2019-10-02 12:50:00,28.07,28.11,28.03,28.09,101399.0,25.4674,25.5037,25.4311,25.4856,101399.0
2019-10-02 13:00:00,28.08,28.13,28.04,28.12,105372.0,25.4765,25.5219,25.4402,25.5128,105372.0
2019-10-02 13:10:00,28.11,28.18,28.1,28.16,113896.0,25.5037,25.5672,25.4946,25.5491,113896.0
2019-10-02 13:20:00,28.17,28.18,28.11,28.14,120472.0,25.5582,25.5672,25.5037,25.5309,120472.0
2019-10-02 13:30:00,28.13,28.15,28.04,28.08,71382.0,25.5219,25.54,25.4402,25.4765,71382.0
2019-10-02 13:40:00,28.08,28.09,28.03,28.03,80613.0,25.4765,25.4856,25.4311,25.4311,80613.0
2019-10-02 13:50:00,28.04,28.12,28.02,28.08,104816.0,25.4402,25.5128,25.4221,25.4765,104816.0
2019-10-02 14:00:00,28.07,28.1,28.01,28.1,125800.0,25.4674,25.4946,25.413,25.4946,125800.0
2019-10-02 14:10:00,28.1,28.14,28.07,28.08,104215.0,25.4946,25.5309,25.4674,25.4765,104215.0
2019-10-02 14:20:00,28.09,28.11,28.06,28.07,112371.0,25.4856,25.5037,25.4584,25.4674,112371.0
2019-10-02 14:30:00,28.07,28.07,28.0,28.07,93298.0,25.4674,25.4674,25.4039,25.4674,93298.0
2019-10-02 14:40:00,28.07,28.1,28.04,28.09,167124.0,25.4674,25.4946,25.4402,25.4856,167124.0
2019-10-02 14:50:00,28.08,28.16,28.07,28.16,89409.0,25.4765,25.5491,25.4674,25.5491,89409.0
2019-10-02 15:00:00,28.16,28.18,28.11,28.14,151181.0,25.5491,25.5672,25.5037,25.5309,151181.0
2019-10-02 15:10:00,28.14,28.2,28.13,28.18,154476.0,25.5309,25.5854,25.5219,25.5672,154476.0
2019-10-02 15:20:00,28.18,28.22,28.12,28.13,158471.0,25.5672,25.6035,25.5128,25.5219,158471.0
2019-10-02 15:30:00,28.13,28.18,28.1,28.12,146075.0,25.5219,25.5672,25.4946,25.5128,146075.0
2019-10-02 15:40:00,28.12,28.17,28.06,28.09,262081.0,25.5128,25.5582,25.4584,25.4856,262081.0
2019-10-02 15:50:00,28.09,28.14,28.04,28.07,727371.0,25.4856,25.5309,25.4402,25.4674,727371.0
2019-10-03 09:30:00,28.11,28.33,28.06,28.13,467602.0,25.5037,25.7033,25.4584,25.5219,467602.0
2019-10-03 09:40:00,28.13,28.23,28.07,28.19,144254.0,25.5219,25.6126,25.4674,25.5763,144254.0
2019-10-03 09:50:00,28.19,28.23,28.0,28.01,184516.0,25.5763,25.6126,25.4039,25.413,184516.0
2019-10-03 10:00:00,28.01,28.02,27.82,27.96,343113.0,25.413,25.4221,25.2406,25.3676,343113.0
2019-10-03 10:10:00,27.96,28.12,27.89,28.08,206729.0,25.3676,25.5128,25.3041,25.4765,206729.0
2019-10-03 10:20:00,28.08,28.23,28.04,28.13,256226.0,25.4765,25.6126,25.4402,25.5219,256226.0
2019-10-03 10:30:00,28.13,28.21,28.09,28.17,187407.0,25.5219,25.5944,25.4856,25.5582,187407.0
2019-10-03 10:40:00,28.16,28.18,28.06,28.07,130957.0,25.5491,25.5672,25.4584,25.4674,130957.0
2019-10-03 10:50:00,28.07,28.19,28.01,28.17,178658.0,25.4674,25.5763,25.413,25.5582,178658.0
2019-10-03 11:00:00,28.17,28.38,28.14,28.36,404432.0,25.5582,25.7487,25.5309,25.7305,404432.0
2019-10-03 11:10:00,28.36,28.42,28.31,28.39,285723.0,25.7305,25.785,25.6852,25.7578,285723.0
2019-10-03 11:20:00,28.39,28.51,28.32,28.49,321383.0,25.7578,25.8666,25.6942,25.8485,321383.0
2019-10-03 11:30:00,28.49,28.55,28.35,28.45,296293.0,25.8485,25.9029,25.7215,25.8122,296293.0
2019-10-03 11:40:00,28.44,28.61,28.43,28.5,279605.0,25.8031,25.9574,25.794,25.8576,279605.0
2019-10-03 11:50:00,28.5,28.54,28.48,28.51,120318.0,25.8576,25.8938,25.8394,25.8666,120318.0
2019-10-03 12:00:00,28.51,28.62,28.46,28.61,126423.0,25.8666,25.9664,25.8213,25.9574,126423.0
2019-10-03 12:10:00,28.62,28.75,28.61,28.7,193732.0,25.9664,26.0844,25.9574,26.039,193732.0
2019-10-03 12:20:00,28.71,28.79,28.7,28.77,110399.0,26.0481,26.1207,26.039,26.1025,110399.0
2019-10-03 12:30:00,28.76,28.84,28.75,28.79,103848.0,26.0935,26.166,26.0844,26.1207,103848.0
2019-10-03 12:40:00,28.79,28.83,28.72,28.79,97000.0,26.1207,26.157,26.0572,26.1207,97000.0
2019-10-03 12:50:00,28.8,28.82,28.77,28.78,56765.0,26.1297,26.1479,26.1025,26.1116,56765.0
2019-10-03 13:00:00,28.78,28.83,28.75,28.76,101426.0,26.1116,26.157,26.0844,26.0935,101426.0
2019-10-03 13:10:00,28.77,28.88,28.77,28.86,96322.0,26.1025,26.2023,26.1025,26.1842,96322.0
2019-10-03 13:20:00,28.86,28.91,28.84,28.86,89530.0,26.1842,26.2295,26.166,26.1842,89530.0
2019-10-03 13:30:00,28.86,28.89,28.83,28.86,81892.0,26.1842,26.2114,26.157,26.1842,81892.0
2019-10-03 13:40:00,28.86,28.92,28.85,28.92,147685.0,26.1842,26.2386,26.1751,26.2386,147685.0
2019-10-03 13:50:00,28.92,28.93,28.79,28.8,115021.0,26.2386,26.2477,26.1207,26.1297,115021.0
2019-10-03 14:00:00,28.81,28.81,28.75,28.79,95476.0,26.1388,26.1388,26.0844,26.1207,95476.0
2019-10-03 14:10:00,28.79,28.92,28.78,28.91,99512.0,26.1207,26.2386,26.1116,26.2295,99512.0
2019-10-03 14:20:00,28.91,28.97,28.83,28.87,182956.0,26.2295,26.284,26.157,26.1933,182956.0
2019-10-03 14:30:00,28.87,28.88,28.78,28.8,78911.0,26.1933,26.2023,26.1116,26.1297,78911.0
2019-10-03 14:40:00,28.79,28.89,28.79,28.89,82234.0,26.1207,26.2114,26.1207,26.2114,82234.0
2019-10-03 14:50:00,28.89,28.9,28.84,28.87,82411.0,26.2114,26.2205,26.166,26.1933,82411.0
2019-10-03 15:00:00,28.87,28.89,28.8,28.82,83882.0,26.1933,26.2114,26.1297,26.1479,83882.0
2019-10-03 15:10:00,28.81,28.85,28.77,28.8,81083.0,26.1388,26.1751,26.1025,26.1297,81083.0
2019-10-03 15:20:00,28.8,28.83,28.79,28.83,68364.0,26.1297,26.157,26.1207,26.157,68364.0
2019-10-03 15:30:00,28.83,28.83,28.75,28.78,120871.0,26.157,26.157,26.0844,26.1116,120871.0
2019-10-03 15:40:00,28.77,28.81,28.71,28.72,267671.0,26.1025,26.1388,26.0481,26.0572,267671.0
2019-10-03 15:50:00,28.72,28.81,28.68,28.8,912192.0,26.0572,26.1388,26.0209,26.1297,912192.0
2019-10-04 09:30:00,28.88,29.0,28.72,28.8,360745.0,26.2023,26.3112,26.0572,26.1297,360745.0
2019-10-04 09:40:00,28.8,28.83,28.65,28.78,202846.0,26.1297,26.157,25.9936,26.1116,202846.0
2019-10-04 09:50:00,28.79,28.92,28.69,28.92,158122.0,26.1207,26.2386,26.0299,26.2386,158122.0
2019-10-04 10:00:00,28.91,28.97,28.88,28.91,195988.0,26.2295,26.284,26.2023,26.2295,195988.0
2019-10-04 10:10:00,28.91,29.0,28.89,28.97,190251.0,26.2295,26.3112,26.2114,26.284,190251.0
2019-10-04 10:20:00,28.98,29.03,28.92,28.92,207149.0,26.2931,26.3384,26.2386,26.2386,207149.0
2019-10-04 10:30:00,28.92,28.93,28.78,28.8,167189.0,26.2386,26.2477,26.1116,26.1297,167189.0
2019-10-04 10:40:00,28.8,28.83,28.7,28.74,84860.0,26.1297,26.157,26.039,26.0753,84860.0
2019-10-04 10:50:00,28.74,28.89,28.73,28.87,166546.0,26.0753,26.2114,26.0662,26.1933,166546.0
2019-10-04 11:00:00,28.87,28.96,28.83,28.92,120938.0,26.1933,26.2749,26.157,26.2386,120938.0
2019-10-04 11:10:00,28.92,29.02,28.91,28.98,122964.0,26.2386,26.3293,26.2295,26.2931,122964.0
2019-10-04 11:20:00,28.98,29.07,28.9,29.0,260864.0,26.2931,26.3747,26.2205,26.3112,260864.0
2019-10-04 11:30:00,29.01,29.15,29.0,29.11,226030.0,26.3203,26.4473,26.3112,26.411,226030.0
2019-10-04 11:40:00,29.1,29.15,29.07,29.09,133821.0,26.4019,26.4473,26.3747,26.3929,133821.0
2019-10-04 11:50:00,29.09,29.11,29.02,29.04,99061.0,26.3929,26.411,26.3293,26.3475,99061.0
2019-10-04 12:00:00,29.03,29.1,29.01,29.09,76427.0,26.3384,26.4019,26.3203,26.3929,76427.0
2019-10-04 12:10:00,29.08,29.1,29.03,29.05,89984.0,26.3838,26.4019,26.3384,26.3566,89984.0
2019-10-04 12:20:00,29.05,29.1,29.04,29.08,38928.0,26.3566,26.4019,26.3475,26.3838,38928.0
2019-10-04 12:30:00,29.07,29.19,29.07,29.17,105040.0,26.3747,26.4836,26.3747,26.4654,105040.0
2019-10-04 12:40:00,29.16,29.19,29.14,29.17,95969.0,26.4564,26.4836,26.4382,26.4654,95969.0
2019-10-04 12:50:00,29.16,29.18,29.09,29.1,80863.0,26.4564,26.4745,26.3929,26.4019,80863.0
2019-10-04 13:00:00,29.09,29.14,29.06,29.12,82336.0,26.3929,26.4382,26.3656,26.4201,82336.0
2019-10-04 13:10:00,29.12,29.15,29.08,29.15,80927.0,26.4201,26.4473,26.3838,26.4473,80927.0
2019-10-04 13:20:00,29.15,29.15,29.09,29.11,53759.0,26.4473,26.4473,26.3929,26.411,53759.0
2019-10-04 13:30:00,29.11,29.13,29.09,29.12,45395.0,26.411,26.4291,26.3929,26.4201,45395.0
2019-10-04 13:40:00,29.13,29.19,29.11,29.11,91132.0,26.4291,26.4836,26.411,26.411,91132.0
2019-10-04 13:50:00,29.11,29.11,29.07,29.07,52459.0,26.411,26.411,26.3747,26.3747,52459.0
2019-10-04 14:00:00,29.07,29.08,29.05,29.08,43271.0,26.3747,26.3838,26.3566,26.3838,43271.0
2019-10-04 14:10:00,29.07,29.09,29.01,29.02,127594.0,26.3747,26.3929,26.3203,26.3293,127594.0
2019-10-04 14:20:00,29.02,29.04,29.0,29.03,53710.0,26.3293,26.3475,26.3112,26.3384,53710.0
2019-10-04 14:30:00,29.03,29.07,29.02,29.04,80799.0,26.3384,26.3747,26.3293,26.3475,80799.0
2019-10-04 14:40:00,29.04,29.05,28.94,28.94,67473.0,26.3475,26.3566,26.2568,26.2568,67473.0
2019-10-04 14:50:00,28.94,28.95,28.9,28.91,37214.0,26.2568,26.2658,26.2205,26.2295,37214.0
2019-10-04 15:00:00,28.91,28.95,28.89,28.95,63067.0,26.2295,26.2658,26.2114,26.2658,63067.0
2019-10-04 15:10:00,28.95,28.97,28.93,28.94,44508.0,26.2658,26.284,26.2477,26.2568,44508.0
2019-10-04 15:20:00,28.93,28.95,28.91,28.92,116324.0,26.2477,26.2658,26.2295,26.2386,116324.0
2019-10-04 15:30:00,28.92,29.0,28.91,28.95,176290.0,26.2386,26.3112,26.2295,26.2658,176290.0
2019-10-04 15:40:00,28.95,28.96,28.9,28.91,233875.0,26.2658,26.2749,26.2205,26.2295,233875.0
2019-10-04 15:50:00,28.92,29.02,28.87,29.0,1201979.0,26.2386,26.3293,26.1933,26.3112,1201979.0
2019-10-07 09:30:00,28.84,29.05,28.8,28.92,302417.0,26.166,26.3566,26.1297,26.2386,302417.0
2019-10-07 09:40:00,28.92,29.07,28.91,29.04,272577.0,26.2386,26.3747,26.2295,26.3475,272577.0
2019-10-07 09:50:00,29.04,29.05,28.83,28.88,305479.0,26.3475,26.3566,26.157,26.2023,305479.0
2019-10-07 10:00:00,28.88,28.89,28.6,28.73,612166.0,26.2023,26.2114,25.9483,26.0662,612166.0
2019-10-07 10:10:00,28.73,28.76,28.63,28.72,113464.0,26.0662,26.0935,25.9755,26.0572,113464.0
2019-10-07 10:20:00,28.72,28.77,28.65,28.73,128716.0,26.0572,26.1025,25.9936,26.0662,128716.0
2019-10-07 10:30:00,28.72,28.73,28.6,28.62,141644.0,26.0572,26.0662,25.9483,25.9664,141644.0
2019-10-07 10:40:00,28.62,28.75,28.61,28.72,116182.0,25.9664,26.0844,25.9574,26.0572,116182.0
2019-10-07 10:50:00,28.73,29.4,28.7,29.26,829488.0,26.0662,26.6741,26.039,26.5471,829488.0
2019-10-07 11:00:00,29.26,29.28,29.03,29.03,329547.0,26.5471,26.5652,26.3384,26.3384,329547.0
2019-10-07 11:10:00,29.03,29.05,28.86,28.91,206932.0,26.3384,26.3566,26.1842,26.2295,206932.0
2019-10-07 11:20:00,28.91,28.92,28.76,28.77,258402.0,26.2295,26.2386,26.0935,26.1025,258402.0
2019-10-07 11:30:00,28.77,28.91,28.76,28.82,145896.0,26.1025,26.2295,26.0935,26.1479,145896.0
2019-10-07 11:40:00,28.81,28.83,28.76,28.82,180550.0,26.1388,26.157,26.0935,26.1479,180550.0
2019-10-07 11:50:00,28.82,28.87,28.77,28.8,122306.0,26.1479,26.1933,26.1025,26.1297,122306.0
2019-10-07 12:00:00,28.81,28.81,28.74,28.76,136121.0,26.1388,26.1388,26.0753,26.0935,136121.0
2019-10-07 12:10:00,28.75,28.81,28.73,28.74,96452.0,26.0844,26.1388,26.0662,26.0753,96452.0
2019-10-07 12:20:00,28.74,28.78,28.68,28.69,129106.0,26.0753,26.1116,26.0209,26.0299,129106.0
2019-10-07 12:30:00,28.69,28.69,28.63,28.67,137280.0,26.0299,26.0299,25.9755,26.0118,137280.0
2019-10-07 12:40:00,28.67,28.8,28.66,28.8,86417.0,26.0118,26.1297,26.0027,26.1297,86417.0
2019-10-07 12:50:00,28.8,28.82,28.76,28.77,90286.0,26.1297,26.1479,26.0935,26.1025,90286.0
2019-10-07 13:00:00,28.78,28.78,28.7,28.73,95419.0,26.1116,26.1116,26.039,26.0662,95419.0
2019-10-07 13:10:00,28.72,28.75,28.69,28.75,95241.0,26.0572,26.0844,26.0299,26.0844,95241.0
2019-10-07 13:20:00,28.74,28.77,28.71,28.71,75060.0,26.0753,26.1025,26.0481,26.0481,75060.0
2019-10-07 13:30:00,28.72,29.14,28.71,29.02,553503.0,26.0572,26.4382,26.0481,26.3293,553503.0
2019-10-07 13:40:00,29.02,29.06,28.9,28.99,137866.0,26.3293,26.3656,26.2205,26.3021,137866.0
2019-10-07 13:50:00,28.99,29.04,28.94,29.04,125780.0,26.3021,26.3475,26.2568,26.3475,125780.0
2019-10-07 14:00:00,29.04,29.04,28.86,28.9,143406.0,26.3475,26.3475,26.1842,26.2205,143406.0
2019-10-07 14:10:00,28.89,28.92,28.83,28.89,75734.0,26.2114,26.2386,26.157,26.2114,75734.0
2019-10-07 14:20:00,28.88,28.91,28.85,28.9,74000.0,26.2023,26.2295,26.1751,26.2205,74000.0
2019-10-07 14:30:00,28.9,28.91,28.81,28.87,72268.0,26.2205,26.2295,26.1388,26.1933,72268.0
2019-10-07 14:40:00,28.87,28.88,28.83,28.84,71074.0,26.1933,26.2023,26.157,26.166,71074.0
2019-10-07 14:50:00,28.83,28.91,28.77,28.91,103124.0,26.157,26.2295,26.1025,26.2295,103124.0
2019-10-07 15:00:00,28.9,28.93,28.85,28.93,64169.0,26.2205,26.2477,26.1751,26.2477,64169.0
2019-10-07 15:10:00,28.93,28.93,28.85,28.89,80190.0,26.2477,26.2477,26.1751,26.2114,80190.0
2019-10-07 15:20:00,28.89,28.89,28.82,28.86,88833.0,26.2114,26.2114,26.1479,26.1842,88833.0
2019-10-07 15:30:00,28.85,28.87,28.81,28.84,102631.0,26.1751,26.1933,26.1388,26.166,102631.0
2019-10-07 15:40:00,28.84,28.88,28.82,28.85,141056.0,26.166,26.2023,26.1479,26.1751,141056.0
2019-10-07 15:50:00,28.85,28.93,28.81,28.84,550001.0,26.1751,26.2477,26.1388,26.166,550001.0
2019-10-08 09:30:00,28.19,28.53,28.13,28.14,321783.0,25.5763,25.8848,25.5219,25.5309,321783.0
2019-10-08 09:40:00,28.14,28.38,28.05,28.07,390503.0,25.5309,25.7487,25.4493,25.4674,390503.0
2019-10-08 09:50:00,28.07,28.19,27.94,28.16,438000.0,25.4674,25.5763,25.3495,25.5491,438000.0
2019-10-08 10:00:00,28.16,28.2,27.98,28.13,955344.0,25.5491,25.5854,25.3858,25.5219,955344.0
2019-10-08 10:10:00,28.13,28.5,28.11,28.5,596655.0,25.5219,25.8576,25.5037,25.8576,596655.0
2019-10-08 10:20:00,28.5,28.51,28.37,28.39,318945.0,25.8576,25.8666,25.7396,25.7578,318945.0
2019-10-08 10:30:00,28.39,28.57,28.33,28.57,186553.0,25.7578,25.9211,25.7033,25.9211,186553.0
2019-10-08 10:40:00,28.57,28.61,28.43,28.43,158509.0,25.9211,25.9574,25.794,25.794,158509.0
2019-10-08 10:50:00,28.42,28.52,28.4,28.44,206736.0,25.785,25.8757,25.7668,25.8031,206736.0
2019-10-08 11:00:00,28.45,28.45,28.35,28.39,110782.0,25.8122,25.8122,25.7215,25.7578,110782.0
2019-10-08 11:10:00,28.4,28.44,28.35,28.36,139425.0,25.7668,25.8031,25.7215,25.7305,139425.0
2019-10-08 11:20:00,28.35,28.36,28.26,28.3,262898.0,25.7215,25.7305,25.6398,25.6761,262898.0
2019-10-08 11:30:00,28.3,28.3,28.14,28.18,352351.0,25.6761,25.6761,25.5309,25.5672,352351.0
2019-10-08 11:40:00,28.18,28.18,28.07,28.1,294942.0,25.5672,25.5672,25.4674,25.4946,294942.0
2019-10-08 11:50:00,28.11,28.17,28.07,28.11,173051.0,25.5037,25.5582,25.4674,25.5037,173051.0
2019-10-08 12:00:00,28.12,28.13,27.96,27.99,415129.0,25.5128,25.5219,25.3676,25.3948,415129.0
2019-10-08 12:10:00,27.98,28.07,27.98,28.06,171162.0,25.3858,25.4674,25.3858,25.4584,171162.0
2019-10-08 12:20:00,28.05,28.2,28.05,28.14,126587.0,25.4493,25.5854,25.4493,25.5309,126587.0
2019-10-08 12:30:00,28.15,28.15,28.07,28.08,88442.0,25.54,25.54,25.4674,25.4765,88442.0
2019-10-08 12:40:00,28.07,28.25,28.05,28.13,281548.0,25.4674,25.6307,25.4493,25.5219,281548.0
2019-10-08 12:50:00,28.13,28.14,28.01,28.03,97609.0,25.5219,25.5309,25.413,25.4311,97609.0
2019-10-08 13:00:00,28.03,28.06,27.96,28.03,302376.0,25.4311,25.4584,25.3676,25.4311,302376.0
2019-10-08 13:10:00,28.03,28.05,28.01,28.03,66355.0,25.4311,25.4493,25.413,25.4311,66355.0
2019-10-08 13:20:00,28.03,28.08,28.02,28.07,106611.0,25.4311,25.4765,25.4221,25.4674,106611.0
2019-10-08 13:30:00,28.07,28.13,28.05,28.08,127052.0,25.4674,25.5219,25.4493,25.4765,127052.0
2019-10-08 13:40:00,28.07,28.12,28.06,28.12,98702.0,25.4674,25.5128,25.4584,25.5128,98702.0
2019-10-08 13:50:00,28.12,28.14,28.08,28.09,57256.0,25.5128,25.5309,25.4765,25.4856,57256.0
2019-10-08 14:00:00,28.1,28.1,28.0,28.03,105745.0,25.4946,25.4946,25.4039,25.4311,105745.0
2019-10-08 14:10:00,28.03,28.04,27.97,28.0,114808.0,25.4311,25.4402,25.3767,25.4039,114808.0
2019-10-08 14:20:00,28.0,28.02,27.95,27.97,182665.0,25.4039,25.4221,25.3586,25.3767,182665.0
2019-10-08 14:30:00,27.97,28.1,27.96,28.05,250036.0,25.3767,25.4946,25.3676,25.4493,250036.0
2019-10-08 14:40:00,28.04,28.18,28.01,28.17,109281.0,25.4402,25.5672,25.413,25.5582,109281.0
2019-10-08 14:50:00,28.17,28.19,27.91,28.02,307645.0,25.5582,25.5763,25.3223,25.4221,307645.0
2019-10-08 15:00:00,28.02,28.1,27.98,28.01,100090.0,25.4221,25.4946,25.3858,25.413,100090.0
2019-10-08 15:10:00,28.0,28.03,27.94,28.01,157393.0,25.4039,25.4311,25.3495,25.413,157393.0
2019-10-08 15:20:00,28.01,28.05,27.99,28.02,91849.0,25.413,25.4493,25.3948,25.4221,91849.0
2019-10-08 15:30:00,28.01,28.05,27.86,27.87,277420.0,25.413,25.4493,25.2769,25.286,277420.0
2019-10-08 15:40:00,27.87,27.89,27.76,27.77,418302.0,25.286,25.3041,25.1862,25.1952,418302.0
2019-10-08 15:50:00,27.78,27.8,27.72,27.74,1079979.0,25.2043,25.2225,25.1499,25.168,1079979.0
2019-10-09 09:30:00,28.28,28.28,28.08,28.12,331501.0,25.658,25.658,25.4765,25.5128,331501.0
2019-10-09 09:40:00,28.12,28.24,28.06,28.21,206465.0,25.5128,25.6217,25.4584,25.5944,206465.0
2019-10-09 09:50:00,28.21,28.27,27.97,28.08,351127.0,25.5944,25.6489,25.3767,25.4765,351127.0
2019-10-09 10:00:00,28.08,28.2,28.05,28.12,173958.0,25.4765,25.5854,25.4493,25.5128,173958.0
2019-10-09 10:10:00,28.12,28.2,28.05,28.16,220973.0,25.5128,25.5854,25.4493,25.5491,220973.0
2019-10-09 10:20:00,28.16,28.2,28.14,28.15,240404.0,25.5491,25.5854,25.5309,25.54,240404.0
2019-10-09 10:30:00,28.14,28.17,28.12,28.13,72036.0,25.5309,25.5582,25.5128,25.5219,72036.0
2019-10-09 10:40:00,28.13,28.15,28.05,28.08,124238.0,25.5219,25.54,25.4493,25.4765,124238.0
2019-10-09 10:50:00,28.08,28.19,28.08,28.18,157512.0,25.4765,25.5763,25.4765,25.5672,157512.0
2019-10-09 11:00:00,28.18,28.2,28.08,28.11,152438.0,25.5672,25.5854,25.4765,25.5037,152438.0
2019-10-09 11:10:00,28.1,28.11,27.96,28.05,196555.0,25.4946,25.5037,25.3676,25.4493,196555.0
2019-10-09 11:20:00,28.05,28.08,28.02,28.08,122431.0,25.4493,25.4765,25.4221,25.4765,122431.0
2019-10-09 11:30:00,28.08,28.1,28.0,28.08,133853.0,25.4765,25.4946,25.4039,25.4765,133853.0
2019-10-09 11:40:00,28.07,28.28,28.06,28.24,444569.0,25.4674,25.658,25.4584,25.6217,444569.0
2019-10-09 11:50:00,28.25,28.35,28.25,28.29,324770.0,25.6307,25.7215,25.6307,25.667,324770.0
2019-10-09 12:00:00,28.29,28.41,28.28,28.41,256719.0,25.667,25.7759,25.658,25.7759,256719.0
2019-10-09 12:10:00,28.41,28.42,28.35,28.37,155688.0,25.7759,25.785,25.7215,25.7396,155688.0
2019-10-09 12:20:00,28.37,28.39,28.31,28.31,90658.0,25.7396,25.7578,25.6852,25.6852,90658.0
2019-10-09 12:30:00,28.32,28.39,28.32,28.38,67084.0,25.6942,25.7578,25.6942,25.7487,67084.0
2019-10-09 12:40:00,28.38,28.42,28.35,28.38,97636.0,25.7487,25.785,25.7215,25.7487,97636.0
2019-10-09 12:50:00,28.39,28.44,28.33,28.44,127943.0,25.7578,25.8031,25.7033,25.8031,127943.0
2019-10-09 13:00:00,28.44,28.5,28.35,28.36,180799.0,25.8031,25.8576,25.7215,25.7305,180799.0
2019-10-09 13:10:00,28.36,28.37,28.31,28.33,126953.0,25.7305,25.7396,25.6852,25.7033,126953.0
2019-10-09 13:20:00,28.32,28.4,28.29,28.39,93230.0,25.6942,25.7668,25.667,25.7578,93230.0
2019-10-09 13:30:00,28.39,28.44,28.38,28.42,68046.0,25.7578,25.8031,25.7487,25.785,68046.0
2019-10-09 13:40:00,28.41,28.48,28.41,28.46,123351.0,25.7759,25.8394,25.7759,25.8213,123351.0
2019-10-09 13:50:00,28.46,28.49,28.44,28.45,74001.0,25.8213,25.8485,25.8031,25.8122,74001.0
2019-10-09 14:00:00,28.45,28.48,28.43,28.43,64881.0,25.8122,25.8394,25.794,25.794,64881.0
2019-10-09 14:10:00,28.43,28.44,28.38,28.41,130225.0,25.794,25.8031,25.7487,25.7759,130225.0
2019-10-09 14:20:00,28.41,28.45,28.35,28.42,97793.0,25.7759,25.8122,25.7215,25.785,97793.0
2019-10-09 14:30:00,28.42,28.48,28.41,28.46,54798.0,25.785,25.8394,25.7759,25.8213,54798.0
2019-10-09 14:40:00,28.46,28.48,28.43,28.48,67105.0,25.8213,25.8394,25.794,25.8394,67105.0
2019-10-09 14:50:00,28.48,28.55,28.48,28.55,136839.0,25.8394,25.9029,25.8394,25.9029,136839.0
2019-10-09 15:00:00,28.54,28.59,28.52,28.57,77246.0,25.8938,25.9392,25.8757,25.9211,77246.0
2019-10-09 15:10:00,28.57,28.58,28.54,28.57,97664.0,25.9211,25.9301,25.8938,25.9211,97664.0
2019-10-09 15:20:00,28.57,28.6,28.55,28.6,114660.0,25.9211,25.9483,25.9029,25.9483,114660.0
2019-10-09 15:30:00,28.59,28.6,28.53,28.57,169394.0,25.9392,25.9483,25.8848,25.9211,169394.0
2019-10-09 15:40:00,28.58,28.58,28.43,28.45,517681.0,25.9301,25.9301,25.794,25.8122,517681.0
2019-10-09 15:50:00,28.45,28.46,28.36,28.39,867334.0,25.8122,25.8213,25.7305,25.7578,867334.0
2019-10-10 09:30:00,28.32,28.84,28.29,28.81,507157.0,25.6942,26.166,25.667,26.1388,507157.0
2019-10-10 09:40:00,28.8,28.9,28.55,28.64,261392.0,26.1297,26.2205,25.9029,25.9846,261392.0
2019-10-10 09:50:00,28.64,28.87,28.63,28.78,305162.0,25.9846,26.1933,25.9755,26.1116,305162.0
2019-10-10 10:00:00,28.78,28.95,28.76,28.88,268361.0,26.1116,26.2658,26.0935,26.2023,268361.0
2019-10-10 10:10:00,28.88,28.94,28.83,28.92,158317.0,26.2023,26.2568,26.157,26.2386,158317.0
2019-10-10 10:20:00,28.93,28.95,28.78,28.8,129842.0,26.2477,26.2658,26.1116,26.1297,129842.0
2019-10-10 10:30:00,28.8,28.84,28.63,28.66,256945.0,26.1297,26.166,25.9755,26.0027,256945.0
2019-10-10 10:40:00,28.65,28.69,28.61,28.63,137699.0,25.9936,26.0299,25.9574,25.9755,137699.0
2019-10-10 10:50:00,28.62,28.78,28.61,28.77,194945.0,25.9664,26.1116,25.9574,26.1025,194945.0
2019-10-10 11:00:00,28.77,28.79,28.72,28.79,130213.0,26.1025,26.1207,26.0572,26.1207,130213.0
2019-10-10 11:10:00,28.79,28.84,28.77,28.8,96695.0,26.1207,26.166,26.1025,26.1297,96695.0
2019-10-10 11:20:00,28.8,28.84,28.64,28.67,306647.0,26.1297,26.166,25.9846,26.0118,306647.0
2019-10-10 11:30:00,28.67,28.71,28.63,28.67,249866.0,26.0118,26.0481,25.9755,26.0118,249866.0
2019-10-10 11:40:00,28.67,28.71,28.64,28.65,108648.0,26.0118,26.0481,25.9846,25.9936,108648.0
2019-10-10 11:50:00,28.65,28.66,28.56,28.57,119176.0,25.9936,26.0027,25.912,25.9211,119176.0
2019-10-10 12:00:00,28.57,28.58,28.46,28.46,203459.0,25.9211,25.9301,25.8213,25.8213,203459.0
2019-10-10 12:10:00,28.46,28.54,28.44,28.51,186237.0,25.8213,25.8938,25.8031,25.8666,186237.0
2019-10-10 12:20:00,28.5,28.5,28.36,28.41,156396.0,25.8576,25.8576,25.7305,25.7759,156396.0
2019-10-10 12:30:00,28.4,28.43,28.34,28.41,120760.0,25.7668,25.794,25.7124,25.7759,120760.0
2019-10-10 12:40:00,28.4,28.44,28.39,28.41,115696.0,25.7668,25.8031,25.7578,25.7759,115696.0
2019-10-10 12:50:00,28.4,28.41,28.32,28.36,134743.0,25.7668,25.7759,25.6942,25.7305,134743.0
2019-10-10 13:00:00,28.36,28.4,28.31,28.4,96203.0,25.7305,25.7668,25.6852,25.7668,96203.0
2019-10-10 13:10:00,28.4,28.41,28.36,28.38,65605.0,25.7668,25.7759,25.7305,25.7487,65605.0
2019-10-10 13:20:00,28.38,28.4,28.37,28.39,70924.0,25.7487,25.7668,25.7396,25.7578,70924.0
2019-10-10 13:30:00,28.38,28.39,28.31,28.39,107385.0,25.7487,25.7578,25.6852,25.7578,107385.0
2019-10-10 13:40:00,28.39,28.42,28.38,28.42,108662.0,25.7578,25.785,25.7487,25.785,108662.0
2019-10-10 13:50:00,28.41,28.46,28.4,28.43,76627.0,25.7759,25.8213,25.7668,25.794,76627.0
2019-10-10 14:00:00,28.43,28.43,28.2,28.33,271904.0,25.794,25.794,25.5854,25.7033,271904.0
2019-10-10 14:10:00,28.33,28.47,28.32,28.42,107170.0,25.7033,25.8303,25.6942,25.785,107170.0
2019-10-10 14:20:00,28.43,28.46,28.41,28.43,73160.0,25.794,25.8213,25.7759,25.794,73160.0
2019-10-10 14:30:00,28.42,28.45,28.4,28.43,68898.0,25.785,25.8122,25.7668,25.794,68898.0
2019-10-10 14:40:00,28.42,28.43,28.39,28.43,51694.0,25.785,25.794,25.7578,25.794,51694.0
2019-10-10 14:50:00,28.43,28.51,28.42,28.46,185892.0,25.794,25.8666,25.785,25.8213,185892.0
2019-10-10 15:00:00,28.46,28.47,28.43,28.47,71527.0,25.8213,25.8303,25.794,25.8303,71527.0
2019-10-10 15:10:00,28.46,28.55,28.46,28.54,93146.0,25.8213,25.9029,25.8213,25.8938,93146.0
2019-10-10 15:20:00,28.54,28.59,28.53,28.57,104148.0,25.8938,25.9392,25.8848,25.9211,104148.0
2019-10-10 15:30:00,28.57,28.59,28.49,28.52,127881.0,25.9211,25.9392,25.8485,25.8757,127881.0
2019-10-10 15:40:00,28.52,28.58,28.5,28.58,175105.0,25.8757,25.9301,25.8576,25.9301,175105.0
2019-10-10 15:50:00,28.58,28.62,28.55,28.58,499766.0,25.9301,25.9664,25.9029,25.9301,499766.0
2019-10-11 09:30:00,29.45,29.96,29.45,29.76,1360963.0,26.7195,27.1822,26.7195,27.0007,1360963.0
2019-10-11 09:40:00,29.76,29.97,29.68,29.92,611711.0,27.0007,27.1913,26.9282,27.1459,611711.0
2019-10-11 09:50:00,29.91,30.07,29.91,29.95,711437.0,27.1368,27.282,27.1368,27.1731,711437.0
2019-10-11 10:00:00,29.95,29.99,29.82,29.88,453930.0,27.1731,27.2094,27.0552,27.1096,453930.0
2019-10-11 10:10:00,29.88,30.0,29.83,29.98,434902.0,27.1096,27.2185,27.0642,27.2003,434902.0
2019-10-11 10:20:00,29.97,30.09,29.96,30.09,425390.0,27.1913,27.3001,27.1822,27.3001,425390.0
2019-10-11 10:30:00,30.09,30.24,30.08,30.17,569805.0,27.3001,27.4362,27.2911,27.3727,569805.0
2019-10-11 10:40:00,30.17,30.23,30.13,30.2,350476.0,27.3727,27.4272,27.3364,27.3999,350476.0
2019-10-11 10:50:00,30.2,30.27,30.17,30.23,486135.0,27.3999,27.4634,27.3727,27.4272,486135.0
2019-10-11 11:00:00,30.23,30.28,30.22,30.26,304359.0,27.4272,27.4725,27.4181,27.4544,304359.0
2019-10-11 11:10:00,30.26,30.28,30.19,30.19,200807.0,27.4544,27.4725,27.3909,27.3909,200807.0
2019-10-11 11:20:00,30.19,30.27,30.18,30.21,254103.0,27.3909,27.4634,27.3818,27.409,254103.0
2019-10-11 11:30:00,30.22,30.31,30.2,30.25,239537.0,27.4181,27.4997,27.3999,27.4453,239537.0
2019-10-11 11:40:00,30.25,30.32,30.18,30.18,306905.0,27.4453,27.5088,27.3818,27.3818,306905.0
2019-10-11 11:50:00,30.17,30.17,30.02,30.02,367884.0,27.3727,27.3727,27.2366,27.2366,367884.0
2019-10-11 12:00:00,30.02,30.18,30.0,30.18,179521.0,27.2366,27.3818,27.2185,27.3818,179521.0
2019-10-11 12:10:00,30.16,30.21,30.09,30.11,297823.0,27.3636,27.409,27.3001,27.3183,297823.0
2019-10-11 12:20:00,30.11,30.14,30.01,30.02,267460.0,27.3183,27.3455,27.2276,27.2366,267460.0
2019-10-11 12:30:00,30.02,30.03,29.77,29.91,781962.0,27.2366,27.2457,27.0098,27.1368,781962.0
2019-10-11 12:40:00,29.9,29.96,29.84,29.87,176710.0,27.1278,27.1822,27.0733,27.1005,176710.0
2019-10-11 12:50:00,29.88,30.08,29.88,30.01,796920.0,27.1096,27.2911,27.1096,27.2276,796920.0
2019-10-11 13:00:00,30.0,30.15,30.0,30.12,150763.0,27.2185,27.3546,27.2185,27.3274,150763.0
2019-10-11 13:10:00,30.13,30.15,30.01,30.05,137092.0,27.3364,27.3546,27.2276,27.2638,137092.0
2019-10-11 13:20:00,30.05,30.15,29.94,29.96,479353.0,27.2638,27.3546,27.164,27.1822,479353.0
2019-10-11 13:30:00,29.95,29.97,29.83,29.89,340884.0,27.1731,27.1913,27.0642,27.1187,340884.0
2019-10-11 13:40:00,29.88,29.96,29.87,29.94,197800.0,27.1096,27.1822,27.1005,27.164,197800.0
2019-10-11 13:50:00,29.94,29.95,29.83,29.85,248087.0,27.164,27.1731,27.0642,27.0824,248087.0
2019-10-11 14:00:00,29.85,29.85,29.72,29.72,290818.0,27.0824,27.0824,26.9644,26.9644,290818.0
2019-10-11 14:10:00,29.73,29.73,29.51,29.55,494508.0,26.9735,26.9735,26.7739,26.8102,494508.0
2019-10-11 14:20:00,29.55,29.71,29.5,29.7,325958.0,26.8102,26.9554,26.7648,26.9463,325958.0
2019-10-11 14:30:00,29.7,29.73,29.61,29.63,262778.0,26.9463,26.9735,26.8646,26.8828,262778.0
2019-10-11 14:40:00,29.63,29.72,29.57,29.71,224322.0,26.8828,26.9644,26.8283,26.9554,224322.0
2019-10-11 14:50:00,29.7,29.86,29.69,29.84,461190.0,26.9463,27.0915,26.9372,27.0733,461190.0
2019-10-11 15:00:00,29.84,29.87,29.8,29.86,123575.0,27.0733,27.1005,27.037,27.0915,123575.0
2019-10-11 15:10:00,29.85,29.88,29.84,29.86,129248.0,27.0824,27.1096,27.0733,27.0915,129248.0
2019-10-11 15:20:00,29.86,29.92,29.85,29.88,293318.0,27.0915,27.1459,27.0824,27.1096,293318.0
2019-10-11 15:30:00,29.89,29.97,29.84,29.97,552202.0,27.1187,27.1913,27.0733,27.1913,552202.0
2019-10-11 15:40:00,29.97,30.0,29.71,29.79,521871.0,27.1913,27.2185,26.9554,27.028,521871.0
2019-10-11 15:50:00,29.8,29.87,29.7,29.7,838105.0,27.037,27.1005,26.9463,26.9463,838105.0
2019-10-14 09:30:00,29.5,29.78,29.5,29.61,386022.0,26.7648,27.0189,26.7648,26.8646,386022.0
2019-10-14 09:40:00,29.61,29.84,29.6,29.83,207944.0,26.8646,27.0733,26.8556,27.0642,207944.0
2019-10-14 09:50:00,29.83,29.89,29.73,29.84,176242.0,27.0642,27.1187,26.9735,27.0733,176242.0
2019-10-14 10:00:00,29.84,29.9,29.79,29.83,101808.0,27.0733,27.1278,27.028,27.0642,101808.0
2019-10-14 10:10:00,29.82,29.83,29.64,29.65,121731.0,27.0552,27.0642,26.8919,26.9009,121731.0
2019-10-14 10:20:00,29.65,29.68,29.58,29.66,103358.0,26.9009,26.9282,26.8374,26.91,103358.0
2019-10-14 10:30:00,29.67,29.81,29.64,29.8,197341.0,26.9191,27.0461,26.8919,27.037,197341.0
2019-10-14 10:40:00,29.8,29.84,29.78,29.83,129025.0,27.037,27.0733,27.0189,27.0642,129025.0
2019-10-14 10:50:00,29.83,29.85,29.79,29.83,131101.0,27.0642,27.0824,27.028,27.0642,131101.0
2019-10-14 11:00:00,29.83,29.85,29.76,29.81,152435.0,27.0642,27.0824,27.0007,27.0461,152435.0
2019-10-14 11:10:00,29.8,29.84,29.78,29.83,83897.0,27.037,27.0733,27.0189,27.0642,83897.0
2019-10-14 11:20:00,29.82,29.83,29.79,29.82,85151.0,27.0552,27.0642,27.028,27.0552,85151.0
2019-10-14 11:30:00,29.81,29.87,29.81,29.86,230677.0,27.0461,27.1005,27.0461,27.0915,230677.0
2019-10-14 11:40:00,29.86,29.89,29.83,29.86,153517.0,27.0915,27.1187,27.0642,27.0915,153517.0
2019-10-14 11:50:00,29.86,29.87,29.84,29.87,88552.0,27.0915,27.1005,27.0733,27.1005,88552.0
2019-10-14 12:00:00,29.87,29.87,29.8,29.8,125506.0,27.1005,27.1005,27.037,27.037,125506.0
2019-10-14 12:10:00,29.8,29.88,29.78,29.88,85579.0,27.037,27.1096,27.0189,27.1096,85579.0
2019-10-14 12:20:00,29.88,29.88,29.77,29.8,90287.0,27.1096,27.1096,27.0098,27.037,90287.0
2019-10-14 12:30:00,29.79,29.81,29.78,29.79,71415.0,27.028,27.0461,27.0189,27.028,71415.0
2019-10-14 12:40:00,29.78,29.82,29.78,29.82,83123.0,27.0189,27.0552,27.0189,27.0552,83123.0
2019-10-14 12:50:00,29.83,29.86,29.82,29.85,63077.0,27.0642,27.0915,27.0552,27.0824,63077.0
2019-10-14 13:00:00,29.85,29.87,29.83,29.86,93642.0,27.0824,27.1005,27.0642,27.0915,93642.0
2019-10-14 13:10:00,29.86,29.86,29.78,29.79,80367.0,27.0915,27.0915,27.0189,27.028,80367.0
2019-10-14 13:20:00,29.79,29.83,29.78,29.83,83557.0,27.028,27.0642,27.0189,27.0642,83557.0
2019-10-14 13:30:00,29.82,29.83,29.76,29.77,71196.0,27.0552,27.0642,27.0007,27.0098,71196.0
2019-10-14 13:40:00,29.77,29.88,29.76,29.88,161727.0,27.0098,27.1096,27.0007,27.1096,161727.0
2019-10-14 13:50:00,29.88,29.88,29.83,29.87,70460.0,27.1096,27.1096,27.0642,27.1005,70460.0
2019-10-14 14:00:00,29.86,29.89,29.84,29.88,74144.0,27.0915,27.1187,27.0733,27.1096,74144.0
2019-10-14 14:10:00,29.88,29.88,29.84,29.85,75054.0,27.1096,27.1096,27.0733,27.0824,75054.0
2019-10-14 14:20:00,29.84,29.88,29.84,29.85,69875.0,27.0733,27.1096,27.0733,27.0824,69875.0
2019-10-14 14:30:00,29.86,29.91,29.85,29.89,101929.0,27.0915,27.1368,27.0824,27.1187,101929.0
2019-10-14 14:40:00,29.89,29.91,29.84,29.85,71574.0,27.1187,27.1368,27.0733,27.0824,71574.0
2019-10-14 14:50:00,29.85,29.87,29.83,29.83,86756.0,27.0824,27.1005,27.0642,27.0642,86756.0
2019-10-14 15:00:00,29.84,29.85,29.8,29.85,81132.0,27.0733,27.0824,27.037,27.0824,81132.0
2019-10-14 15:10:00,29.85,29.88,29.83,29.88,70963.0,27.0824,27.1096,27.0642,27.1096,70963.0
2019-10-14 15:20:00,29.88,29.9,29.79,29.8,163420.0,27.1096,27.1278,27.028,27.037,163420.0
2019-10-14 15:30:00,29.8,29.82,29.77,29.79,152791.0,27.037,27.0552,27.0098,27.028,152791.0
2019-10-14 15:40:00,29.8,29.84,29.74,29.83,238335.0,27.037,27.0733,26.9826,27.0642,238335.0
2019-10-14 15:50:00,29.83,29.88,29.8,29.83,594346.0,27.0642,27.1096,27.037,27.0642,594346.0
2019-10-15 09:30:00,29.95,30.28,29.95,30.17,448668.0,27.1731,27.4725,27.1731,27.3727,448668.0
2019-10-15 09:40:00,30.17,30.28,30.15,30.27,238212.0,27.3727,27.4725,27.3546,27.4634,238212.0
2019-10-15 09:50:00,30.27,30.35,30.21,30.33,176068.0,27.4634,27.536,27.409,27.5179,176068.0
2019-10-15 10:00:00,30.34,30.44,30.33,30.43,177881.0,27.527,27.6177,27.5179,27.6086,177881.0
2019-10-15 10:10:00,30.43,30.48,30.37,30.45,243671.0,27.6086,27.654,27.5542,27.6268,243671.0
2019-10-15 10:20:00,30.45,30.58,30.45,30.52,355941.0,27.6268,27.7447,27.6268,27.6903,355941.0
2019-10-15 10:30:00,30.53,30.7,30.52,30.65,316896.0,27.6993,27.8536,27.6903,27.8082,316896.0
2019-10-15 10:40:00,30.65,30.67,30.61,30.64,228604.0,27.8082,27.8264,27.7719,27.7991,228604.0
2019-10-15 10:50:00,30.63,30.76,30.61,30.75,329462.0,27.7901,27.908,27.7719,27.8989,329462.0
2019-10-15 11:00:00,30.75,30.88,30.73,30.86,510592.0,27.8989,28.0169,27.8808,27.9987,510592.0
2019-10-15 11:10:00,30.86,30.89,30.81,30.88,298950.0,27.9987,28.026,27.9534,28.0169,298950.0
2019-10-15 11:20:00,30.88,30.9,30.81,30.89,209400.0,28.0169,28.035,27.9534,28.026,209400.0
2019-10-15 11:30:00,30.89,31.02,30.88,31.01,654396.0,28.026,28.1439,28.0169,28.1348,654396.0
2019-10-15 11:40:00,31.0,31.01,30.82,30.83,265669.0,28.1258,28.1348,27.9625,27.9715,265669.0
2019-10-15 11:50:00,30.83,30.99,30.8,30.99,293000.0,27.9715,28.1167,27.9443,28.1167,293000.0
2019-10-15 12:00:00,30.99,31.08,30.98,31.02,251457.0,28.1167,28.1983,28.1076,28.1439,251457.0
2019-10-15 12:10:00,31.02,31.05,30.97,31.01,211014.0,28.1439,28.1711,28.0985,28.1348,211014.0
2019-10-15 12:20:00,31.01,31.01,30.91,30.93,85515.0,28.1348,28.1348,28.0441,28.0623,85515.0
2019-10-15 12:30:00,30.93,31.05,30.93,31.01,194102.0,28.0623,28.1711,28.0623,28.1348,194102.0
2019-10-15 12:40:00,31.01,31.03,30.98,31.0,99530.0,28.1348,28.153,28.1076,28.1258,99530.0
2019-10-15 12:50:00,31.01,31.03,30.99,31.02,102062.0,28.1348,28.153,28.1167,28.1439,102062.0
2019-10-15 13:00:00,31.03,31.05,31.01,31.02,89046.0,28.153,28.1711,28.1348,28.1439,89046.0
2019-10-15 13:10:00,31.02,31.03,30.99,31.01,88481.0,28.1439,28.153,28.1167,28.1348,88481.0
2019-10-15 13:20:00,31.01,31.03,30.97,31.02,245931.0,28.1348,28.153,28.0985,28.1439,245931.0
2019-10-15 13:30:00,31.03,31.06,30.96,30.97,148982.0,28.153,28.1802,28.0895,28.0985,148982.0
2019-10-15 13:40:00,30.98,31.0,30.88,30.89,153636.0,28.1076,28.1258,28.0169,28.026,153636.0
2019-10-15 13:50:00,30.89,30.93,30.84,30.9,190952.0,28.026,28.0623,27.9806,28.035,190952.0
2019-10-15 14:00:00,30.9,30.96,30.88,30.95,127570.0,28.035,28.0895,28.0169,28.0804,127570.0
2019-10-15 14:10:00,30.96,31.02,30.94,31.02,123164.0,28.0895,28.1439,28.0713,28.1439,123164.0
2019-10-15 14:20:00,31.02,31.03,30.98,31.0,52233.0,28.1439,28.153,28.1076,28.1258,52233.0
2019-10-15 14:30:00,30.99,31.0,30.96,30.98,78240.0,28.1167,28.1258,28.0895,28.1076,78240.0
2019-10-15 14:40:00,30.98,31.0,30.88,30.91,79731.0,28.1076,28.1258,28.0169,28.0441,79731.0
2019-10-15 14:50:00,30.91,30.94,30.86,30.88,75581.0,28.0441,28.0713,27.9987,28.0169,75581.0
2019-10-15 15:00:00,30.88,30.9,30.83,30.9,136258.0,28.0169,28.035,27.9715,28.035,136258.0
2019-10-15 15:10:00,30.91,30.94,30.83,30.92,149457.0,28.0441,28.0713,27.9715,28.0532,149457.0
2019-10-15 15:20:00,30.92,30.98,30.89,30.97,119079.0,28.0532,28.1076,28.026,28.0985,119079.0
2019-10-15 15:30:00,30.96,30.99,30.94,30.99,173111.0,28.0895,28.1167,28.0713,28.1167,173111.0
2019-10-15 15:40:00,30.99,31.03,30.97,31.0,331605.0,28.1167,28.153,28.0985,28.1258,331605.0
2019-10-15 15:50:00,31.0,31.04,30.96,31.02,1065089.0,28.1258,28.1621,28.0895,28.1439,1065089.0
2019-10-16 09:30:00,30.83,31.45,30.83,31.15,925944.0,27.9715,28.534,27.9715,28.2619,925944.0
2019-10-16 09:40:00,31.16,31.32,31.13,31.31,369107.0,28.2709,28.4161,28.2437,28.407,369107.0
2019-10-16 09:50:00,31.32,31.38,31.17,31.22,332398.0,28.4161,28.4705,28.28,28.3254,332398.0
2019-10-16 10:00:00,31.21,31.22,31.01,31.13,358628.0,28.3163,28.3254,28.1348,28.2437,358628.0
2019-10-16 10:10:00,31.12,31.25,31.1,31.25,242640.0,28.2346,28.3526,28.2165,28.3526,242640.0
2019-10-16 10:20:00,31.25,31.39,31.2,31.37,313647.0,28.3526,28.4796,28.3072,28.4615,313647.0
2019-10-16 10:30:00,31.37,31.4,31.29,31.29,277695.0,28.4615,28.4887,28.3889,28.3889,277695.0
2019-10-16 10:40:00,31.3,31.3,31.11,31.14,158835.0,28.3979,28.3979,28.2256,28.2528,158835.0
2019-10-16 10:50:00,31.15,31.18,31.1,31.16,219158.0,28.2619,28.2891,28.2165,28.2709,219158.0
2019-10-16 11:00:00,31.16,31.24,31.09,31.09,155896.0,28.2709,28.3435,28.2074,28.2074,155896.0
2019-10-16 11:10:00,31.09,31.11,31.03,31.04,119142.0,28.2074,28.2256,28.153,28.1621,119142.0
2019-10-16 11:20:00,31.05,31.08,30.99,31.03,180968.0,28.1711,28.1983,28.1167,28.153,180968.0
2019-10-16 11:30:00,31.03,31.07,30.99,31.03,127700.0,28.153,28.1893,28.1167,28.153,127700.0
2019-10-16 11:40:00,31.03,31.1,31.01,31.1,164928.0,28.153,28.2165,28.1348,28.2165,164928.0
2019-10-16 11:50:00,31.09,31.1,30.94,30.94,96989.0,28.2074,28.2165,28.0713,28.0713,96989.0
2019-10-16 12:00:00,30.94,31.06,30.94,31.04,88765.0,28.0713,28.1802,28.0713,28.1621,88765.0
2019-10-16 12:10:00,31.04,31.08,31.0,31.08,119702.0,28.1621,28.1983,28.1258,28.1983,119702.0
2019-10-16 12:20:00,31.08,31.14,31.08,31.1,90574.0,28.1983,28.2528,28.1983,28.2165,90574.0
2019-10-16 12:30:00,31.1,31.14,31.08,31.14,72611.0,28.2165,28.2528,28.1983,28.2528,72611.0
2019-10-16 12:40:00,31.13,31.15,31.08,31.11,78442.0,28.2437,28.2619,28.1983,28.2256,78442.0
2019-10-16 12:50:00,31.11,31.2,31.08,31.2,162928.0,28.2256,28.3072,28.1983,28.3072,162928.0
2019-10-16 13:00:00,31.2,31.23,31.16,31.18,111316.0,28.3072,28.3344,28.2709,28.2891,111316.0
2019-10-16 13:10:00,31.17,31.2,31.15,31.19,108263.0,28.28,28.3072,28.2619,28.2981,108263.0
2019-10-16 13:20:00,31.19,31.24,31.18,31.23,77263.0,28.2981,28.3435,28.2891,28.3344,77263.0
2019-10-16 13:30:00,31.23,31.25,31.19,31.21,117461.0,28.3344,28.3526,28.2981,28.3163,117461.0
2019-10-16 13:40:00,31.21,31.22,31.12,31.19,169268.0,28.3163,28.3254,28.2346,28.2981,169268.0
2019-10-16 13:50:00,31.19,31.21,31.16,31.18,82687.0,28.2981,28.3163,28.2709,28.2891,82687.0
2019-10-16 14:00:00,31.18,31.23,31.18,31.21,101875.0,28.2891,28.3344,28.2891,28.3163,101875.0
2019-10-16 14:10:00,31.21,31.23,31.18,31.21,205615.0,28.3163,28.3344,28.2891,28.3163,205615.0
2019-10-16 14:20:00,31.21,31.22,31.17,31.18,166427.0,28.3163,28.3254,28.28,28.2891,166427.0
2019-10-16 14:30:00,31.18,31.25,31.17,31.24,220976.0,28.2891,28.3526,28.28,28.3435,220976.0
2019-10-16 14:40:00,31.24,31.25,31.21,31.23,115335.0,28.3435,28.3526,28.3163,28.3344,115335.0
2019-10-16 14:50:00,31.23,31.24,31.19,31.21,137763.0,28.3344,28.3435,28.2981,28.3163,137763.0
2019-10-16 15:00:00,31.21,31.22,31.13,31.2,230475.0,28.3163,28.3254,28.2437,28.3072,230475.0
2019-10-16 15:10:00,31.21,31.22,31.15,31.18,156202.0,28.3163,28.3254,28.2619,28.2891,156202.0
2019-10-16 15:20:00,31.17,31.26,31.16,31.24,158946.0,28.28,28.3617,28.2709,28.3435,158946.0
2019-10-16 15:30:00,31.24,31.26,31.21,31.25,216511.0,28.3435,28.3617,28.3163,28.3526,216511.0
2019-10-16 15:40:00,31.25,31.26,31.2,31.25,294364.0,28.3526,28.3617,28.3072,28.3526,294364.0
2019-10-16 15:50:00,31.24,31.25,31.22,31.23,811906.0,28.3435,28.3526,28.3254,28.3344,811906.0
2019-10-17 09:30:00,31.29,31.44,30.89,30.93,632050.0,28.3889,28.525,28.026,28.0623,632050.0
2019-10-17 09:40:00,30.94,31.15,30.91,31.0,252134.0,28.0713,28.2619,28.0441,28.1258,252134.0
2019-10-17 09:50:00,31.02,31.05,30.86,30.92,207606.0,28.1439,28.1711,27.9987,28.0532,207606.0
2019-10-17 10:00:00,30.93,30.93,30.83,30.87,144921.0,28.0623,28.0623,27.9715,28.0078,144921.0
2019-10-17 10:10:00,30.88,30.95,30.83,30.92,168188.0,28.0169,28.0804,27.9715,28.0532,168188.0
2019-10-17 10:20:00,30.91,30.95,30.82,30.84,158574.0,28.0441,28.0804,27.9625,27.9806,158574.0
2019-10-17 10:30:00,30.83,30.83,30.67,30.67,264479.0,27.9715,27.9715,27.8264,27.8264,264479.0
2019-10-17 10:40:00,30.67,30.8,30.61,30.77,228231.0,27.8264,27.9443,27.7719,27.9171,228231.0
2019-10-17 10:50:00,30.76,30.92,30.75,30.92,176033.0,27.908,28.0532,27.8989,28.0532,176033.0
2019-10-17 11:00:00,30.91,30.93,30.81,30.84,218077.0,28.0441,28.0623,27.9534,27.9806,218077.0
2019-10-17 11:10:00,30.83,30.93,30.81,30.92,107885.0,27.9715,28.0623,27.9534,28.0532,107885.0
2019-10-17 11:20:00,30.92,30.95,30.89,30.94,79031.0,28.0532,28.0804,28.026,28.0713,79031.0
2019-10-17 11:30:00,30.94,30.99,30.92,30.97,98357.0,28.0713,28.1167,28.0532,28.0985,98357.0
2019-10-17 11:40:00,30.98,31.05,30.94,31.01,160376.0,28.1076,28.1711,28.0713,28.1348,160376.0
2019-10-17 11:50:00,31.01,31.02,30.9,30.92,79948.0,28.1348,28.1439,28.035,28.0532,79948.0
2019-10-17 12:00:00,30.92,30.93,30.87,30.91,83741.0,28.0532,28.0623,28.0078,28.0441,83741.0
2019-10-17 12:10:00,30.9,30.91,30.85,30.87,55021.0,28.035,28.0441,27.9897,28.0078,55021.0
2019-10-17 12:20:00,30.87,30.89,30.84,30.84,50244.0,28.0078,28.026,27.9806,27.9806,50244.0
2019-10-17 12:30:00,30.85,30.92,30.82,30.83,94535.0,27.9897,28.0532,27.9625,27.9715,94535.0
2019-10-17 12:40:00,30.84,30.87,30.83,30.85,34606.0,27.9806,28.0078,27.9715,27.9897,34606.0
2019-10-17 12:50:00,30.85,30.88,30.83,30.83,62779.0,27.9897,28.0169,27.9715,27.9715,62779.0
2019-10-17 13:00:00,30.84,30.85,30.8,30.84,58975.0,27.9806,27.9897,27.9443,27.9806,58975.0
2019-10-17 13:10:00,30.84,30.84,30.79,30.82,80241.0,27.9806,27.9806,27.9352,27.9625,80241.0
2019-10-17 13:20:00,30.82,30.82,30.76,30.77,57747.0,27.9625,27.9625,27.908,27.9171,57747.0
2019-10-17 13:30:00,30.78,30.79,30.76,30.76,100515.0,27.9262,27.9352,27.908,27.908,100515.0
2019-10-17 13:40:00,30.76,30.8,30.75,30.79,105257.0,27.908,27.9443,27.8989,27.9352,105257.0
2019-10-17 13:50:00,30.8,30.82,30.76,30.77,81947.0,27.9443,27.9625,27.908,27.9171,81947.0
2019-10-17 14:00:00,30.77,30.77,30.69,30.72,179363.0,27.9171,27.9171,27.8445,27.8717,179363.0
2019-10-17 14:10:00,30.72,30.73,30.7,30.72,48636.0,27.8717,27.8808,27.8536,27.8717,48636.0
2019-10-17 14:20:00,30.71,30.78,30.7,30.76,70640.0,27.8627,27.9262,27.8536,27.908,70640.0
2019-10-17 14:30:00,30.77,30.78,30.74,30.77,57393.0,27.9171,27.9262,27.8899,27.9171,57393.0
2019-10-17 14:40:00,30.76,30.78,30.75,30.77,45150.0,27.908,27.9262,27.8989,27.9171,45150.0
2019-10-17 14:50:00,30.77,30.79,30.74,30.75,50934.0,27.9171,27.9352,27.8899,27.8989,50934.0
2019-10-17 15:00:00,30.76,30.78,30.75,30.78,58177.0,27.908,27.9262,27.8989,27.9262,58177.0
2019-10-17 15:10:00,30.78,30.83,30.77,30.83,98920.0,27.9262,27.9715,27.9171,27.9715,98920.0
2019-10-17 15:20:00,30.83,30.84,30.81,30.82,113944.0,27.9715,27.9806,27.9534,27.9625,113944.0
2019-10-17 15:30:00,30.82,30.86,30.79,30.81,121222.0,27.9625,27.9987,27.9352,27.9534,121222.0
2019-10-17 15:40:00,30.81,30.82,30.75,30.76,144261.0,27.9534,27.9625,27.8989,27.908,144261.0
2019-10-17 15:50:00,30.76,30.8,30.69,30.74,601042.0,27.908,27.9443,27.8445,27.8899,601042.0
2019-10-18 09:30:00,30.77,30.84,30.57,30.59,530198.0,27.9171,27.9806,27.7356,27.7538,530198.0
2019-10-18 09:40:00,30.6,30.61,30.42,30.45,193210.0,27.7629,27.7719,27.5995,27.6268,193210.0
2019-10-18 09:50:00,30.45,30.48,30.32,30.35,265908.0,27.6268,27.654,27.5088,27.536,265908.0
2019-10-18 10:00:00,30.35,30.36,30.23,30.3,159502.0,27.536,27.5451,27.4272,27.4907,159502.0
2019-10-18 10:10:00,30.3,30.36,30.25,30.33,165348.0,27.4907,27.5451,27.4453,27.5179,165348.0
2019-10-18 10:20:00,30.33,30.38,30.2,30.26,142715.0,27.5179,27.5632,27.3999,27.4544,142715.0
2019-10-18 10:30:00,30.25,30.3,30.17,30.28,163446.0,27.4453,27.4907,27.3727,27.4725,163446.0
2019-10-18 10:40:00,30.28,30.29,30.16,30.2,155177.0,27.4725,27.4816,27.3636,27.3999,155177.0
2019-10-18 10:50:00,30.2,30.25,30.15,30.2,166837.0,27.3999,27.4453,27.3546,27.3999,166837.0
2019-10-18 11:00:00,30.2,30.21,30.13,30.16,114432.0,27.3999,27.409,27.3364,27.3636,114432.0
2019-10-18 11:10:00,30.15,30.24,30.14,30.2,142476.0,27.3546,27.4362,27.3455,27.3999,142476.0
2019-10-18 11:20:00,30.2,30.2,30.13,30.15,128400.0,27.3999,27.3999,27.3364,27.3546,128400.0
2019-10-18 11:30:00,30.14,30.18,30.08,30.11,194586.0,27.3455,27.3818,27.2911,27.3183,194586.0
2019-10-18 11:40:00,30.11,30.12,29.99,30.01,224118.0,27.3183,27.3274,27.2094,27.2276,224118.0
2019-10-18 11:50:00,30.0,30.02,29.92,29.94,499648.0,27.2185,27.2366,27.1459,27.164,499648.0
2019-10-18 12:00:00,29.93,30.02,29.91,29.94,197938.0,27.155,27.2366,27.1368,27.164,197938.0
2019-10-18 12:10:00,29.94,29.96,29.81,29.83,400276.0,27.164,27.1822,27.0461,27.0642,400276.0
2019-10-18 12:20:00,29.82,29.85,29.74,29.8,333285.0,27.0552,27.0824,26.9826,27.037,333285.0
2019-10-18 12:30:00,29.8,29.86,29.76,29.84,167870.0,27.037,27.0915,27.0007,27.0733,167870.0
2019-10-18 12:40:00,29.84,29.94,29.81,29.92,203812.0,27.0733,27.164,27.0461,27.1459,203812.0
2019-10-18 12:50:00,29.93,30.02,29.92,29.99,159402.0,27.155,27.2366,27.1459,27.2094,159402.0
2019-10-18 13:00:00,29.99,30.06,29.97,30.04,115906.0,27.2094,27.2729,27.1913,27.2548,115906.0
2019-10-18 13:10:00,30.04,30.09,30.02,30.09,68754.0,27.2548,27.3001,27.2366,27.3001,68754.0
2019-10-18 13:20:00,30.09,30.09,30.02,30.04,90863.0,27.3001,27.3001,27.2366,27.2548,90863.0
2019-10-18 13:30:00,30.03,30.08,30.03,30.05,60030.0,27.2457,27.2911,27.2457,27.2638,60030.0
2019-10-18 13:40:00,30.05,30.07,30.03,30.07,72006.0,27.2638,27.282,27.2457,27.282,72006.0
2019-10-18 13:50:00,30.07,30.07,30.04,30.05,54992.0,27.282,27.282,27.2548,27.2638,54992.0
2019-10-18 14:00:00,30.06,30.09,30.05,30.07,73451.0,27.2729,27.3001,27.2638,27.282,73451.0
2019-10-18 14:10:00,30.07,30.1,30.06,30.1,70529.0,27.282,27.3092,27.2729,27.3092,70529.0
2019-10-18 14:20:00,30.1,30.12,30.09,30.11,91274.0,27.3092,27.3274,27.3001,27.3183,91274.0
2019-10-18 14:30:00,30.11,30.11,30.06,30.07,63781.0,27.3183,27.3183,27.2729,27.282,63781.0
2019-10-18 14:40:00,30.07,30.09,30.03,30.04,57920.0,27.282,27.3001,27.2457,27.2548,57920.0
2019-10-18 14:50:00,30.04,30.07,30.04,30.06,42486.0,27.2548,27.282,27.2548,27.2729,42486.0
2019-10-18 15:00:00,30.07,30.09,30.0,30.0,176522.0,27.282,27.3001,27.2185,27.2185,176522.0
2019-10-18 15:10:00,30.0,30.08,30.0,30.01,66128.0,27.2185,27.2911,27.2185,27.2276,66128.0
2019-10-18 15:20:00,30.01,30.04,30.0,30.01,81834.0,27.2276,27.2548,27.2185,27.2276,81834.0
2019-10-18 15:30:00,30.02,30.05,30.01,30.03,135350.0,27.2366,27.2638,27.2276,27.2457,135350.0
2019-10-18 15:40:00,30.04,30.05,30.01,30.04,230275.0,27.2548,27.2638,27.2276,27.2548,230275.0
2019-10-18 15:50:00,30.04,30.06,29.94,29.94,1044812.0,27.2548,27.2729,27.164,27.164,1044812.0
2019-10-21 09:30:00,30.27,30.58,30.26,30.52,464222.0,27.4634,27.7447,27.4544,27.6903,464222.0
2019-10-21 09:40:00,30.5,30.73,30.5,30.58,243236.0,27.6721,27.8808,27.6721,27.7447,243236.0
2019-10-21 09:50:00,30.59,30.73,30.55,30.62,163243.0,27.7538,27.8808,27.7175,27.781,163243.0
2019-10-21 10:00:00,30.63,30.66,30.49,30.61,145650.0,27.7901,27.8173,27.663,27.7719,145650.0
2019-10-21 10:10:00,30.61,30.67,30.56,30.65,177741.0,27.7719,27.8264,27.7266,27.8082,177741.0
2019-10-21 10:20:00,30.66,30.69,30.62,30.68,144443.0,27.8173,27.8445,27.781,27.8354,144443.0
2019-10-21 10:30:00,30.69,30.7,30.57,30.67,110247.0,27.8445,27.8536,27.7356,27.8264,110247.0
2019-10-21 10:40:00,30.67,30.7,30.61,30.69,78245.0,27.8264,27.8536,27.7719,27.8445,78245.0
2019-10-21 10:50:00,30.69,30.78,30.67,30.77,238610.0,27.8445,27.9262,27.8264,27.9171,238610.0
2019-10-21 11:00:00,30.77,30.86,30.73,30.83,310333.0,27.9171,27.9987,27.8808,27.9715,310333.0
2019-10-21 11:10:00,30.83,30.9,30.79,30.8,198705.0,27.9715,28.035,27.9352,27.9443,198705.0
2019-10-21 11:20:00,30.8,30.82,30.76,30.77,109459.0,27.9443,27.9625,27.908,27.9171,109459.0
2019-10-21 11:30:00,30.78,30.83,30.7,30.73,140268.0,27.9262,27.9715,27.8536,27.8808,140268.0
2019-10-21 11:40:00,30.73,30.89,30.73,30.88,86660.0,27.8808,28.026,27.8808,28.0169,86660.0
2019-10-21 11:50:00,30.88,30.89,30.76,30.76,111609.0,28.0169,28.026,27.908,27.908,111609.0
2019-10-21 12:00:00,30.77,30.85,30.72,30.84,69528.0,27.9171,27.9897,27.8717,27.9806,69528.0
2019-10-21 12:10:00,30.84,30.87,30.82,30.82,90784.0,27.9806,28.0078,27.9625,27.9625,90784.0
2019-10-21 12:20:00,30.83,30.85,30.8,30.83,90117.0,27.9715,27.9897,27.9443,27.9715,90117.0
2019-10-21 12:30:00,30.84,30.85,30.74,30.75,112008.0,27.9806,27.9897,27.8899,27.8989,112008.0
2019-10-21 12:40:00,30.75,30.79,30.71,30.77,131749.0,27.8989,27.9352,27.8627,27.9171,131749.0
2019-10-21 12:50:00,30.77,30.8,30.76,30.77,79284.0,27.9171,27.9443,27.908,27.9171,79284.0
2019-10-21 13:00:00,30.76,30.83,30.74,30.8,165069.0,27.908,27.9715,27.8899,27.9443,165069.0
2019-10-21 13:10:00,30.8,30.91,30.79,30.89,205300.0,27.9443,28.0441,27.9352,28.026,205300.0
2019-10-21 13:20:00,30.88,30.91,30.86,30.9,128623.0,28.0169,28.0441,27.9987,28.035,128623.0
2019-10-21 13:30:00,30.9,30.91,30.87,30.9,131913.0,28.035,28.0441,28.0078,28.035,131913.0
2019-10-21 13:40:00,30.9,30.92,30.87,30.91,163000.0,28.035,28.0532,28.0078,28.0441,163000.0
2019-10-21 13:50:00,30.92,30.93,30.87,30.92,323198.0,28.0532,28.0623,28.0078,28.0532,323198.0
2019-10-21 14:00:00,30.92,31.02,30.91,31.01,617803.0,28.0532,28.1439,28.0441,28.1348,617803.0
2019-10-21 14:10:00,31.01,31.01,30.93,30.95,192690.0,28.1348,28.1348,28.0623,28.0804,192690.0
2019-10-21 14:20:00,30.95,30.97,30.94,30.95,53887.0,28.0804,28.0985,28.0713,28.0804,53887.0
2019-10-21 14:30:00,30.95,30.97,30.93,30.95,105861.0,28.0804,28.0985,28.0623,28.0804,105861.0
2019-10-21 14:40:00,30.95,30.97,30.89,30.92,272214.0,28.0804,28.0985,28.026,28.0532,272214.0
2019-10-21 14:50:00,30.92,30.93,30.87,30.9,216350.0,28.0532,28.0623,28.0078,28.035,216350.0
2019-10-21 15:00:00,30.9,30.98,30.89,30.96,101391.0,28.035,28.1076,28.026,28.0895,101391.0
2019-10-21 15:10:00,30.96,31.05,30.96,31.03,240176.0,28.0895,28.1711,28.0895,28.153,240176.0
2019-10-21 15:20:00,31.03,31.03,30.97,31.0,245225.0,28.153,28.153,28.0985,28.1258,245225.0
2019-10-21 15:30:00,30.99,31.05,30.97,30.99,184591.0,28.1167,28.1711,28.0985,28.1167,184591.0
2019-10-21 15:40:00,30.99,31.06,30.97,31.05,373679.0,28.1167,28.1802,28.0985,28.1711,373679.0
2019-10-21 15:50:00,31.06,31.08,30.99,31.02,563130.0,28.1802,28.1983,28.1167,28.1439,563130.0
2019-10-22 09:30:00,31.0,31.24,30.91,31.05,570965.0,28.1258,28.3435,28.0441,28.1711,570965.0
2019-10-22 09:40:00,31.05,31.2,30.86,30.95,323424.0,28.1711,28.3072,27.9987,28.0804,323424.0
2019-10-22 09:50:00,30.96,31.06,30.93,30.99,309778.0,28.0895,28.1802,28.0623,28.1167,309778.0
2019-10-22 10:00:00,31.0,31.02,30.85,30.9,438161.0,28.1258,28.1439,27.9897,28.035,438161.0
2019-10-22 10:10:00,30.9,30.93,30.69,30.7,324190.0,28.035,28.0623,27.8445,27.8536,324190.0
2019-10-22 10:20:00,30.7,30.77,30.58,30.61,332384.0,27.8536,27.9171,27.7447,27.7719,332384.0
2019-10-22 10:30:00,30.61,30.68,30.53,30.56,289579.0,27.7719,27.8354,27.6993,27.7266,289579.0
2019-10-22 10:40:00,30.56,30.56,30.4,30.41,247280.0,27.7266,27.7266,27.5814,27.5905,247280.0
2019-10-22 10:50:00,30.42,30.52,30.4,30.43,257010.0,27.5995,27.6903,27.5814,27.6086,257010.0
2019-10-22 11:00:00,30.43,30.46,30.39,30.41,164518.0,27.6086,27.6358,27.5723,27.5905,164518.0
2019-10-22 11:10:00,30.41,30.49,30.33,30.36,185184.0,27.5905,27.663,27.5179,27.5451,185184.0
2019-10-22 11:20:00,30.37,30.4,30.25,30.26,194965.0,27.5542,27.5814,27.4453,27.4544,194965.0
2019-10-22 11:30:00,30.26,30.36,30.22,30.35,211662.0,27.4544,27.5451,27.4181,27.536,211662.0
2019-10-22 11:40:00,30.34,30.41,30.33,30.39,100573.0,27.527,27.5905,27.5179,27.5723,100573.0
2019-10-22 11:50:00,30.39,30.4,30.29,30.3,110084.0,27.5723,27.5814,27.4816,27.4907,110084.0
2019-10-22 12:00:00,30.3,30.37,30.29,30.37,75616.0,27.4907,27.5542,27.4816,27.5542,75616.0
2019-10-22 12:10:00,30.37,30.43,30.34,30.42,86662.0,27.5542,27.6086,27.527,27.5995,86662.0
2019-10-22 12:20:00,30.43,30.45,30.39,30.43,75101.0,27.6086,27.6268,27.5723,27.6086,75101.0
2019-10-22 12:30:00,30.44,30.46,30.42,30.44,93852.0,27.6177,27.6358,27.5995,27.6177,93852.0
2019-10-22 12:40:00,30.44,30.48,30.43,30.47,97538.0,27.6177,27.654,27.6086,27.6449,97538.0
2019-10-22 12:50:00,30.46,30.47,30.42,30.46,140198.0,27.6358,27.6449,27.5995,27.6358,140198.0
2019-10-22 13:00:00,30.46,30.47,30.37,30.4,75536.0,27.6358,27.6449,27.5542,27.5814,75536.0
2019-10-22 13:10:00,30.41,30.42,30.34,30.35,84026.0,27.5905,27.5995,27.527,27.536,84026.0
2019-10-22 13:20:00,30.35,30.39,30.34,30.38,71033.0,27.536,27.5723,27.527,27.5632,71033.0
2019-10-22 13:30:00,30.38,30.38,30.33,30.37,53283.0,27.5632,27.5632,27.5179,27.5542,53283.0
2019-10-22 13:40:00,30.37,30.4,30.36,30.38,67097.0,27.5542,27.5814,27.5451,27.5632,67097.0
2019-10-22 13:50:00,30.38,30.38,30.31,30.32,83455.0,27.5632,27.5632,27.4997,27.5088,83455.0
2019-10-22 14:00:00,30.32,30.36,30.31,30.34,72579.0,27.5088,27.5451,27.4997,27.527,72579.0
2019-10-22 14:10:00,30.35,30.43,30.34,30.41,76290.0,27.536,27.6086,27.527,27.5905,76290.0
2019-10-22 14:20:00,30.41,30.41,30.36,30.39,62091.0,27.5905,27.5905,27.5451,27.5723,62091.0
2019-10-22 14:30:00,30.4,30.42,30.25,30.29,153036.0,27.5814,27.5995,27.4453,27.4816,153036.0
2019-10-22 14:40:00,30.28,30.35,30.24,30.26,181283.0,27.4725,27.536,27.4362,27.4544,181283.0
2019-10-22 14:50:00,30.25,30.25,30.12,30.15,263333.0,27.4453,27.4453,27.3274,27.3546,263333.0
2019-10-22 15:00:00,30.15,30.25,30.14,30.23,161785.0,27.3546,27.4453,27.3455,27.4272,161785.0
2019-10-22 15:10:00,30.22,30.26,30.18,30.25,127835.0,27.4181,27.4544,27.3818,27.4453,127835.0
2019-10-22 15:20:00,30.24,30.27,30.23,30.26,136465.0,27.4362,27.4634,27.4272,27.4544,136465.0
2019-10-22 15:30:00,30.25,30.29,30.22,30.28,198175.0,27.4453,27.4816,27.4181,27.4725,198175.0
2019-10-22 15:40:00,30.28,30.29,30.21,30.25,217470.0,27.4725,27.4816,27.409,27.4453,217470.0
2019-10-22 15:50:00,30.25,30.27,30.19,30.26,684029.0,27.4453,27.4634,27.3909,27.4544,684029.0
2019-10-23 09:30:00,30.31,30.62,30.25,30.52,293671.0,27.4997,27.781,27.4453,27.6903,293671.0
2019-10-23 09:40:00,30.51,30.71,30.49,30.68,136170.0,27.6812,27.8627,27.663,27.8354,136170.0
2019-10-23 09:50:00,30.68,30.74,30.56,30.65,113124.0,27.8354,27.8899,27.7266,27.8082,113124.0
2019-10-23 10:00:00,30.66,30.68,30.48,30.5,134453.0,27.8173,27.8354,27.654,27.6721,134453.0
2019-10-23 10:10:00,30.51,30.66,30.49,30.59,154487.0,27.6812,27.8173,27.663,27.7538,154487.0
2019-10-23 10:20:00,30.6,30.62,30.49,30.55,60479.0,27.7629,27.781,27.663,27.7175,60479.0
2019-10-23 10:30:00,30.55,30.61,30.53,30.57,175733.0,27.7175,27.7719,27.6993,27.7356,175733.0
2019-10-23 10:40:00,30.56,30.7,30.54,30.69,161723.0,27.7266,27.8536,27.7084,27.8445,161723.0
2019-10-23 10:50:00,30.69,30.82,30.66,30.77,209285.0,27.8445,27.9625,27.8173,27.9171,209285.0
2019-10-23 11:00:00,30.76,30.8,30.72,30.76,112568.0,27.908,27.9443,27.8717,27.908,112568.0
2019-10-23 11:10:00,30.76,30.9,30.75,30.83,136708.0,27.908,28.035,27.8989,27.9715,136708.0
2019-10-23 11:20:00,30.83,30.89,30.79,30.85,126137.0,27.9715,28.026,27.9352,27.9897,126137.0
2019-10-23 11:30:00,30.85,30.86,30.73,30.77,85438.0,27.9897,27.9987,27.8808,27.9171,85438.0
2019-10-23 11:40:00,30.77,30.79,30.73,30.77,71613.0,27.9171,27.9352,27.8808,27.9171,71613.0
2019-10-23 11:50:00,30.77,30.78,30.66,30.66,193488.0,27.9171,27.9262,27.8173,27.8173,193488.0
2019-10-23 12:00:00,30.68,30.78,30.64,30.74,164656.0,27.8354,27.9262,27.7991,27.8899,164656.0
2019-10-23 12:10:00,30.74,30.78,30.72,30.75,134554.0,27.8899,27.9262,27.8717,27.8989,134554.0
2019-10-23 12:20:00,30.75,30.76,30.71,30.74,90767.0,27.8989,27.908,27.8627,27.8899,90767.0
2019-10-23 12:30:00,30.74,30.78,30.69,30.74,168447.0,27.8899,27.9262,27.8445,27.8899,168447.0
2019-10-23 12:40:00,30.74,30.75,30.68,30.69,73991.0,27.8899,27.8989,27.8354,27.8445,73991.0
2019-10-23 12:50:00,30.69,30.71,30.68,30.69,45679.0,27.8445,27.8627,27.8354,27.8445,45679.0
2019-10-23 13:00:00,30.69,30.71,30.67,30.7,70132.0,27.8445,27.8627,27.8264,27.8536,70132.0
2019-10-23 13:10:00,30.7,30.7,30.63,30.64,63492.0,27.8536,27.8536,27.7901,27.7991,63492.0
2019-10-23 13:20:00,30.63,30.65,30.61,30.61,37703.0,27.7901,27.8082,27.7719,27.7719,37703.0
2019-10-23 13:30:00,30.61,30.63,30.51,30.52,95943.0,27.7719,27.7901,27.6812,27.6903,95943.0
2019-10-23 13:40:00,30.51,30.6,30.5,30.59,78024.0,27.6812,27.7629,27.6721,27.7538,78024.0
2019-10-23 13:50:00,30.59,30.64,30.58,30.61,39701.0,27.7538,27.7991,27.7447,27.7719,39701.0
2019-10-23 14:00:00,30.6,30.6,30.52,30.56,62119.0,27.7629,27.7629,27.6903,27.7266,62119.0
2019-10-23 14:10:00,30.56,30.59,30.51,30.52,66919.0,27.7266,27.7538,27.6812,27.6903,66919.0
2019-10-23 14:20:00,30.52,30.55,30.49,30.52,58383.0,27.6903,27.7175,27.663,27.6903,58383.0
2019-10-23 14:30:00,30.51,30.54,30.49,30.53,44583.0,27.6812,27.7084,27.663,27.6993,44583.0
2019-10-23 14:40:00,30.53,30.59,30.52,30.59,74248.0,27.6993,27.7538,27.6903,27.7538,74248.0
2019-10-23 14:50:00,30.59,30.59,30.53,30.58,54539.0,27.7538,27.7538,27.6993,27.7447,54539.0
2019-10-23 15:00:00,30.59,30.68,30.58,30.66,92311.0,27.7538,27.8354,27.7447,27.8173,92311.0
2019-10-23 15:10:00,30.66,30.71,30.65,30.7,66467.0,27.8173,27.8627,27.8082,27.8536,66467.0
2019-10-23 15:20:00,30.7,30.73,30.68,30.72,88715.0,27.8536,27.8808,27.8354,27.8717,88715.0
2019-10-23 15:30:00,30.72,30.76,30.72,30.76,101427.0,27.8717,27.908,27.8717,27.908,101427.0
2019-10-23 15:40:00,30.76,30.79,30.74,30.79,163971.0,27.908,27.9352,27.8899,27.9352,163971.0
2019-10-23 15:50:00,30.79,30.8,30.73,30.76,540091.0,27.9352,27.9443,27.8808,27.908,540091.0
2019-10-24 09:30:00,31.0,31.17,30.82,30.9,547444.0,28.1258,28.28,27.9625,28.035,547444.0
2019-10-24 09:40:00,30.9,30.94,30.77,30.88,156327.0,28.035,28.0713,27.9171,28.0169,156327.0
2019-10-24 09:50:00,30.87,30.9,30.75,30.81,183417.0,28.0078,28.035,27.8989,27.9534,183417.0
2019-10-24 10:00:00,30.8,30.97,30.8,30.92,199143.0,27.9443,28.0985,27.9443,28.0532,199143.0
2019-10-24 10:10:00,30.92,30.94,30.81,30.83,113884.0,28.0532,28.0713,27.9534,27.9715,113884.0
2019-10-24 10:20:00,30.84,30.98,30.82,30.96,203207.0,27.9806,28.1076,27.9625,28.0895,203207.0
2019-10-24 10:30:00,30.96,30.99,30.9,30.97,115817.0,28.0895,28.1167,28.035,28.0985,115817.0
2019-10-24 10:40:00,30.97,30.99,30.95,30.98,110735.0,28.0985,28.1167,28.0804,28.1076,110735.0
2019-10-24 10:50:00,30.98,30.99,30.92,30.98,151670.0,28.1076,28.1167,28.0532,28.1076,151670.0
2019-10-24 11:00:00,30.98,31.01,30.9,30.97,248190.0,28.1076,28.1348,28.035,28.0985,248190.0
2019-10-24 11:10:00,30.98,31.0,30.93,30.97,143336.0,28.1076,28.1258,28.0623,28.0985,143336.0
2019-10-24 11:20:00,30.97,31.08,30.93,31.07,167212.0,28.0985,28.1983,28.0623,28.1893,167212.0
2019-10-24 11:30:00,31.06,31.1,31.03,31.06,212665.0,28.1802,28.2165,28.153,28.1802,212665.0
2019-10-24 11:40:00,31.07,31.1,31.02,31.05,111267.0,28.1893,28.2165,28.1439,28.1711,111267.0
2019-10-24 11:50:00,31.05,31.09,30.99,31.04,204522.0,28.1711,28.2074,28.1167,28.1621,204522.0
2019-10-24 12:00:00,31.04,31.09,30.88,30.89,199944.0,28.1621,28.2074,28.0169,28.026,199944.0
2019-10-24 12:10:00,30.89,30.9,30.74,30.79,399818.0,28.026,28.035,27.8899,27.9352,399818.0
2019-10-24 12:20:00,30.79,30.85,30.71,30.84,212443.0,27.9352,27.9897,27.8627,27.9806,212443.0
2019-10-24 12:30:00,30.85,30.87,30.74,30.82,614324.0,27.9897,28.0078,27.8899,27.9625,614324.0
2019-10-24 12:40:00,30.82,30.86,30.72,30.76,144668.0,27.9625,27.9987,27.8717,27.908,144668.0
2019-10-24 12:50:00,30.75,30.84,30.75,30.79,102800.0,27.8989,27.9806,27.8989,27.9352,102800.0
2019-10-24 13:00:00,30.78,30.8,30.71,30.75,146749.0,27.9262,27.9443,27.8627,27.8989,146749.0
2019-10-24 13:10:00,30.75,30.75,30.67,30.7,381553.0,27.8989,27.8989,27.8264,27.8536,381553.0
2019-10-24 13:20:00,30.69,30.71,30.65,30.66,178952.0,27.8445,27.8627,27.8082,27.8173,178952.0
2019-10-24 13:30:00,30.66,30.69,30.59,30.69,146568.0,27.8173,27.8445,27.7538,27.8445,146568.0
2019-10-24 13:40:00,30.69,30.79,30.68,30.79,73509.0,27.8445,27.9352,27.8354,27.9352,73509.0
2019-10-24 13:50:00,30.78,30.78,30.74,30.75,49713.0,27.9262,27.9262,27.8899,27.8989,49713.0
2019-10-24 14:00:00,30.75,30.8,30.73,30.8,58053.0,27.8989,27.9443,27.8808,27.9443,58053.0
2019-10-24 14:10:00,30.8,30.83,30.79,30.82,55298.0,27.9443,27.9715,27.9352,27.9625,55298.0
2019-10-24 14:20:00,30.82,30.88,30.81,30.88,60001.0,27.9625,28.0169,27.9534,28.0169,60001.0
2019-10-24 14:30:00,30.88,30.92,30.86,30.9,98296.0,28.0169,28.0532,27.9987,28.035,98296.0
2019-10-24 14:40:00,30.91,30.91,30.82,30.83,77489.0,28.0441,28.0441,27.9625,27.9715,77489.0
2019-10-24 14:50:00,30.83,30.85,30.83,30.84,62051.0,27.9715,27.9897,27.9715,27.9806,62051.0
2019-10-24 15:00:00,30.83,30.85,30.79,30.82,104853.0,27.9715,27.9897,27.9352,27.9625,104853.0
2019-10-24 15:10:00,30.81,30.86,30.79,30.85,110604.0,27.9534,27.9987,27.9352,27.9897,110604.0
2019-10-24 15:20:00,30.85,30.85,30.69,30.71,723612.0,27.9897,27.9897,27.8445,27.8627,723612.0
2019-10-24 15:30:00,30.71,30.72,30.63,30.65,167291.0,27.8627,27.8717,27.7901,27.8082,167291.0
2019-10-24 15:40:00,30.65,30.69,30.65,30.68,147488.0,27.8082,27.8445,27.8082,27.8354,147488.0
2019-10-24 15:50:00,30.68,30.75,30.66,30.72,972343.0,27.8354,27.8989,27.8173,27.8717,972343.0
2019-10-25 09:30:00,30.58,30.62,30.37,30.52,410067.0,27.7447,27.781,27.5542,27.6903,410067.0
2019-10-25 09:40:00,30.52,30.55,30.34,30.41,304088.0,27.6903,27.7175,27.527,27.5905,304088.0
2019-10-25 09:50:00,30.42,30.51,30.25,30.28,481849.0,27.5995,27.6812,27.4453,27.4725,481849.0
2019-10-25 10:00:00,30.28,30.57,30.27,30.52,661318.0,27.4725,27.7356,27.4634,27.6903,661318.0
2019-10-25 10:10:00,30.52,30.55,30.43,30.5,264296.0,27.6903,27.7175,27.6086,27.6721,264296.0
2019-10-25 10:20:00,30.5,30.78,30.47,30.78,391311.0,27.6721,27.9262,27.6449,27.9262,391311.0
2019-10-25 10:30:00,30.78,30.88,30.73,30.83,272070.0,27.9262,28.0169,27.8808,27.9715,272070.0
2019-10-25 10:40:00,30.82,30.88,30.73,30.74,324959.0,27.9625,28.0169,27.8808,27.8899,324959.0
2019-10-25 10:50:00,30.74,30.87,30.72,30.82,306566.0,27.8899,28.0078,27.8717,27.9625,306566.0
2019-10-25 11:00:00,30.82,31.14,30.82,31.01,781699.0,27.9625,28.2528,27.9625,28.1348,781699.0
2019-10-25 11:10:00,31.01,31.14,30.95,31.12,235856.0,28.1348,28.2528,28.0804,28.2346,235856.0
2019-10-25 11:20:00,31.12,31.25,31.04,31.09,600408.0,28.2346,28.3526,28.1621,28.2074,600408.0
2019-10-25 11:30:00,31.1,31.17,31.03,31.12,267405.0,28.2165,28.28,28.153,28.2346,267405.0
2019-10-25 11:40:00,31.12,31.24,31.12,31.18,335760.0,28.2346,28.3435,28.2346,28.2891,335760.0
2019-10-25 11:50:00,31.18,31.23,31.16,31.18,166859.0,28.2891,28.3344,28.2709,28.2891,166859.0
2019-10-25 12:00:00,31.18,31.18,31.08,31.12,269271.0,28.2891,28.2891,28.1983,28.2346,269271.0
2019-10-25 12:10:00,31.11,31.18,31.1,31.18,188888.0,28.2256,28.2891,28.2165,28.2891,188888.0
2019-10-25 12:20:00,31.18,31.21,31.15,31.21,216961.0,28.2891,28.3163,28.2619,28.3163,216961.0
2019-10-25 12:30:00,31.22,31.24,31.18,31.18,200099.0,28.3254,28.3435,28.2891,28.2891,200099.0
2019-10-25 12:40:00,31.18,31.18,31.1,31.14,126659.0,28.2891,28.2891,28.2165,28.2528,126659.0
2019-10-25 12:50:00,31.14,31.18,31.08,31.1,158567.0,28.2528,28.2891,28.1983,28.2165,158567.0
2019-10-25 13:00:00,31.1,31.19,31.1,31.19,194720.0,28.2165,28.2981,28.2165,28.2981,194720.0
2019-10-25 13:10:00,31.19,31.23,31.16,31.19,137212.0,28.2981,28.3344,28.2709,28.2981,137212.0
2019-10-25 13:20:00,31.19,31.2,31.11,31.12,158939.0,28.2981,28.3072,28.2256,28.2346,158939.0
2019-10-25 13:30:00,31.12,31.13,31.01,31.05,323074.0,28.2346,28.2437,28.1348,28.1711,323074.0
2019-10-25 13:40:00,31.05,31.06,31.02,31.05,164410.0,28.1711,28.1802,28.1439,28.1711,164410.0
2019-10-25 13:50:00,31.05,31.05,30.93,30.99,236943.0,28.1711,28.1711,28.0623,28.1167,236943.0
2019-10-25 14:00:00,30.98,30.99,30.72,30.8,487501.0,28.1076,28.1167,27.8717,27.9443,487501.0
2019-10-25 14:10:00,30.8,30.95,30.79,30.92,163847.0,27.9443,28.0804,27.9352,28.0532,163847.0
2019-10-25 14:20:00,30.91,30.95,30.89,30.95,132816.0,28.0441,28.0804,28.026,28.0804,132816.0
2019-10-25 14:30:00,30.94,30.94,30.83,30.85,206105.0,28.0713,28.0713,27.9715,27.9897,206105.0
2019-10-25 14:40:00,30.85,30.94,30.8,30.84,232402.0,27.9897,28.0713,27.9443,27.9806,232402.0
2019-10-25 14:50:00,30.84,30.84,30.72,30.79,291706.0,27.9806,27.9806,27.8717,27.9352,291706.0
2019-10-25 15:00:00,30.79,30.85,30.74,30.75,428302.0,27.9352,27.9897,27.8899,27.8989,428302.0
2019-10-25 15:10:00,30.74,30.86,30.72,30.8,344890.0,27.8899,27.9987,27.8717,27.9443,344890.0
2019-10-25 15:20:00,30.79,30.93,30.78,30.93,564353.0,27.9352,28.0623,27.9262,28.0623,564353.0
2019-10-25 15:30:00,30.93,31.11,30.91,31.06,606843.0,28.0623,28.2256,28.0441,28.1802,606843.0
2019-10-25 15:40:00,31.07,31.14,31.06,31.1,730009.0,28.1893,28.2528,28.1802,28.2165,730009.0
2019-10-25 15:50:00,31.09,31.21,31.08,31.16,2050586.0,28.2074,28.3163,28.1983,28.2709,2050586.0
2019-10-28 09:30:00,31.4,31.63,31.18,31.26,1147010.0,28.4887,28.6974,28.2891,28.3617,1147010.0
2019-10-28 09:40:00,31.26,31.33,31.12,31.29,270090.0,28.3617,28.4252,28.2346,28.3889,270090.0
2019-10-28 09:50:00,31.29,31.57,31.24,31.57,335827.0,28.3889,28.6429,28.3435,28.6429,335827.0
2019-10-28 10:00:00,31.57,31.61,31.44,31.54,331905.0,28.6429,28.6792,28.525,28.6157,331905.0
2019-10-28 10:10:00,31.54,31.64,31.52,31.63,330332.0,28.6157,28.7064,28.5976,28.6974,330332.0
2019-10-28 10:20:00,31.63,31.63,31.47,31.53,521512.0,28.6974,28.6974,28.5522,28.6066,521512.0
2019-10-28 10:30:00,31.53,31.64,31.42,31.58,661634.0,28.6066,28.7064,28.5068,28.652,661634.0
2019-10-28 10:40:00,31.58,31.68,31.58,31.66,247694.0,28.652,28.7427,28.652,28.7246,247694.0
2019-10-28 10:50:00,31.66,31.66,31.48,31.53,177780.0,28.7246,28.7246,28.5613,28.6066,177780.0
2019-10-28 11:00:00,31.52,31.53,31.45,31.5,144015.0,28.5976,28.6066,28.534,28.5794,144015.0
2019-10-28 11:10:00,31.5,31.56,31.45,31.55,164526.0,28.5794,28.6338,28.534,28.6248,164526.0
2019-10-28 11:20:00,31.54,31.54,31.48,31.51,150103.0,28.6157,28.6157,28.5613,28.5885,150103.0
2019-10-28 11:30:00,31.51,31.52,31.42,31.44,186098.0,28.5885,28.5976,28.5068,28.525,186098.0
2019-10-28 11:40:00,31.43,31.52,31.43,31.51,107635.0,28.5159,28.5976,28.5159,28.5885,107635.0
2019-10-28 11:50:00,31.52,31.55,31.47,31.53,89541.0,28.5976,28.6248,28.5522,28.6066,89541.0
2019-10-28 12:00:00,31.52,31.63,31.49,31.59,191569.0,28.5976,28.6974,28.5703,28.6611,191569.0
2019-10-28 12:10:00,31.6,31.71,31.6,31.65,279990.0,28.6701,28.7699,28.6701,28.7155,279990.0
2019-10-28 12:20:00,31.65,31.74,31.63,31.72,198325.0,28.7155,28.7972,28.6974,28.779,198325.0
2019-10-28 12:30:00,31.71,31.73,31.67,31.71,116069.0,28.7699,28.7881,28.7336,28.7699,116069.0
2019-10-28 12:40:00,31.71,31.75,31.68,31.72,116353.0,28.7699,28.8062,28.7427,28.779,116353.0
2019-10-28 12:50:00,31.72,31.76,31.68,31.75,150159.0,28.779,28.8153,28.7427,28.8062,150159.0
2019-10-28 13:00:00,31.74,31.75,31.64,31.71,110052.0,28.7972,28.8062,28.7064,28.7699,110052.0
2019-10-28 13:10:00,31.7,31.71,31.65,31.67,79585.0,28.7609,28.7699,28.7155,28.7336,79585.0
2019-10-28 13:20:00,31.66,31.74,31.66,31.71,84654.0,28.7246,28.7972,28.7246,28.7699,84654.0
2019-10-28 13:30:00,31.72,31.77,31.7,31.77,144732.0,28.779,28.8244,28.7609,28.8244,144732.0
2019-10-28 13:40:00,31.77,31.8,31.76,31.8,114888.0,28.8244,28.8516,28.8153,28.8516,114888.0
2019-10-28 13:50:00,31.8,31.83,31.69,31.73,287803.0,28.8516,28.8788,28.7518,28.7881,287803.0
2019-10-28 14:00:00,31.72,31.84,31.71,31.82,138354.0,28.779,28.8879,28.7699,28.8697,138354.0
2019-10-28 14:10:00,31.82,31.83,31.78,31.78,106923.0,28.8697,28.8788,28.8334,28.8334,106923.0
2019-10-28 14:20:00,31.78,31.88,31.73,31.77,675100.0,28.8334,28.9242,28.7881,28.8244,675100.0
2019-10-28 14:30:00,31.77,31.8,31.76,31.79,128726.0,28.8244,28.8516,28.8153,28.8425,128726.0
2019-10-28 14:40:00,31.79,31.83,31.78,31.79,157745.0,28.8425,28.8788,28.8334,28.8425,157745.0
2019-10-28 14:50:00,31.8,31.88,31.78,31.88,244628.0,28.8516,28.9242,28.8334,28.9242,244628.0
2019-10-28 15:00:00,31.88,31.92,31.81,31.9,274365.0,28.9242,28.9605,28.8607,28.9423,274365.0
2019-10-28 15:10:00,31.9,31.95,31.89,31.94,233367.0,28.9423,28.9877,28.9332,28.9786,233367.0
2019-10-28 15:20:00,31.93,31.94,31.88,31.92,225798.0,28.9695,28.9786,28.9242,28.9605,225798.0
2019-10-28 15:30:00,31.92,31.95,31.87,31.88,272544.0,28.9605,28.9877,28.9151,28.9242,272544.0
2019-10-28 15:40:00,31.88,31.88,31.78,31.8,382658.0,28.9242,28.9242,28.8334,28.8516,382658.0
2019-10-28 15:50:00,31.8,31.8,31.71,31.74,1015566.0,28.8516,28.8516,28.7699,28.7972,1015566.0
2019-10-29 09:30:00,31.48,31.49,31.13,31.34,437243.0,28.5613,28.5703,28.2437,28.4342,437243.0
2019-10-29 09:40:00,31.32,31.36,31.13,31.18,476222.0,28.4161,28.4524,28.2437,28.2891,476222.0
2019-10-29 09:50:00,31.18,31.44,31.16,31.37,282247.0,28.2891,28.525,28.2709,28.4615,282247.0
2019-10-29 10:00:00,31.36,31.42,31.2,31.23,212186.0,28.4524,28.5068,28.3072,28.3344,212186.0
2019-10-29 10:10:00,31.23,31.29,31.2,31.24,133861.0,28.3344,28.3889,28.3072,28.3435,133861.0
2019-10-29 10:20:00,31.24,31.39,31.23,31.37,208079.0,28.3435,28.4796,28.3344,28.4615,208079.0
2019-10-29 10:30:00,31.37,31.54,31.24,31.51,187293.0,28.4615,28.6157,28.3435,28.5885,187293.0
2019-10-29 10:40:00,31.51,31.55,31.5,31.51,172761.0,28.5885,28.6248,28.5794,28.5885,172761.0
2019-10-29 10:50:00,31.51,31.51,31.42,31.49,129750.0,28.5885,28.5885,28.5068,28.5703,129750.0
2019-10-29 11:00:00,31.49,31.5,31.39,31.42,71944.0,28.5703,28.5794,28.4796,28.5068,71944.0
2019-10-29 11:10:00,31.42,31.42,31.3,31.33,109067.0,28.5068,28.5068,28.3979,28.4252,109067.0
2019-10-29 11:20:00,31.33,31.45,31.28,31.45,172626.0,28.4252,28.534,28.3798,28.534,172626.0
2019-10-29 11:30:00,31.44,31.46,31.32,31.35,406149.0,28.525,28.5431,28.4161,28.4433,406149.0
2019-10-29 11:40:00,31.35,31.43,31.31,31.39,229363.0,28.4433,28.5159,28.407,28.4796,229363.0
2019-10-29 11:50:00,31.38,31.59,31.37,31.42,369346.0,28.4705,28.6611,28.4615,28.5068,369346.0
2019-10-29 12:00:00,31.41,31.5,31.37,31.41,322731.0,28.4977,28.5794,28.4615,28.4977,322731.0
2019-10-29 12:10:00,31.4,31.52,31.35,31.5,165184.0,28.4887,28.5976,28.4433,28.5794,165184.0
2019-10-29 12:20:00,31.5,31.52,31.43,31.46,95874.0,28.5794,28.5976,28.5159,28.5431,95874.0
2019-10-29 12:30:00,31.47,31.49,31.4,31.4,79105.0,28.5522,28.5703,28.4887,28.4887,79105.0
2019-10-29 12:40:00,31.4,31.43,31.38,31.43,72659.0,28.4887,28.5159,28.4705,28.5159,72659.0
2019-10-29 12:50:00,31.42,31.46,31.4,31.41,59922.0,28.5068,28.5431,28.4887,28.4977,59922.0
2019-10-29 13:00:00,31.41,31.44,31.4,31.42,38655.0,28.4977,28.525,28.4887,28.5068,38655.0
2019-10-29 13:10:00,31.42,31.47,31.41,31.47,120859.0,28.5068,28.5522,28.4977,28.5522,120859.0
2019-10-29 13:20:00,31.46,31.53,31.46,31.52,117380.0,28.5431,28.6066,28.5431,28.5976,117380.0
2019-10-29 13:30:00,31.51,31.6,31.51,31.55,104468.0,28.5885,28.6701,28.5885,28.6248,104468.0
2019-10-29 13:40:00,31.54,31.67,31.52,31.66,142926.0,28.6157,28.7336,28.5976,28.7246,142926.0
2019-10-29 13:50:00,31.66,31.7,31.62,31.7,74173.0,28.7246,28.7609,28.6883,28.7609,74173.0
2019-10-29 14:00:00,31.7,31.7,31.6,31.66,107017.0,28.7609,28.7609,28.6701,28.7246,107017.0
2019-10-29 14:10:00,31.66,31.68,31.62,31.62,92450.0,28.7246,28.7427,28.6883,28.6883,92450.0
2019-10-29 14:20:00,31.63,31.67,31.61,31.63,70144.0,28.6974,28.7336,28.6792,28.6974,70144.0
2019-10-29 14:30:00,31.63,31.64,31.58,31.59,79431.0,28.6974,28.7064,28.652,28.6611,79431.0
2019-10-29 14:40:00,31.59,31.6,31.56,31.57,66487.0,28.6611,28.6701,28.6338,28.6429,66487.0
2019-10-29 14:50:00,31.58,31.68,31.56,31.63,115190.0,28.652,28.7427,28.6338,28.6974,115190.0
2019-10-29 15:00:00,31.63,31.65,31.58,31.59,48932.0,28.6974,28.7155,28.652,28.6611,48932.0
2019-10-29 15:10:00,31.59,31.62,31.58,31.61,67038.0,28.6611,28.6883,28.652,28.6792,67038.0
2019-10-29 15:20:00,31.62,31.75,31.6,31.74,306108.0,28.6883,28.8062,28.6701,28.7972,306108.0
2019-10-29 15:30:00,31.75,31.75,31.69,31.71,257656.0,28.8062,28.8062,28.7518,28.7699,257656.0
2019-10-29 15:40:00,31.71,31.75,31.68,31.75,281748.0,28.7699,28.8062,28.7427,28.8062,281748.0
2019-10-29 15:50:00,31.75,31.8,31.74,31.79,803014.0,28.8062,28.8516,28.7972,28.8425,803014.0
2019-10-30 09:30:00,31.6,31.89,31.6,31.73,486407.0,28.6701,28.9332,28.6701,28.7881,486407.0
2019-10-30 09:40:00,31.74,31.79,31.64,31.75,175414.0,28.7972,28.8425,28.7064,28.8062,175414.0
2019-10-30 09:50:00,31.75,31.79,31.67,31.71,160364.0,28.8062,28.8425,28.7336,28.7699,160364.0
2019-10-30 10:00:00,31.7,31.72,31.47,31.65,356843.0,28.7609,28.779,28.5522,28.7155,356843.0
2019-10-30 10:10:00,31.65,31.78,31.65,31.74,95594.0,28.7155,28.8334,28.7155,28.7972,95594.0
2019-10-30 10:20:00,31.75,31.8,31.68,31.68,159549.0,28.8062,28.8516,28.7427,28.7427,159549.0
2019-10-30 10:30:00,31.68,31.75,31.67,31.73,100228.0,28.7427,28.8062,28.7336,28.7881,100228.0
2019-10-30 10:40:00,31.73,31.78,31.66,31.77,90937.0,28.7881,28.8334,28.7246,28.8244,90937.0
2019-10-30 10:50:00,31.77,31.79,31.66,31.71,118850.0,28.8244,28.8425,28.7246,28.7699,118850.0
2019-10-30 11:00:00,31.71,31.72,31.51,31.51,123807.0,28.7699,28.779,28.5885,28.5885,123807.0
2019-10-30 11:10:00,31.51,31.62,31.5,31.57,81422.0,28.5885,28.6883,28.5794,28.6429,81422.0
2019-10-30 11:20:00,31.57,31.58,31.48,31.5,89476.0,28.6429,28.652,28.5613,28.5794,89476.0
2019-10-30 11:30:00,31.5,31.51,31.46,31.47,79665.0,28.5794,28.5885,28.5431,28.5522,79665.0
2019-10-30 11:40:00,31.46,31.53,31.42,31.51,87476.0,28.5431,28.6066,28.5068,28.5885,87476.0
2019-10-30 11:50:00,31.5,31.56,31.5,31.55,87513.0,28.5794,28.6338,28.5794,28.6248,87513.0
2019-10-30 12:00:00,31.56,31.58,31.46,31.46,129468.0,28.6338,28.652,28.5431,28.5431,129468.0
2019-10-30 12:10:00,31.46,31.53,31.46,31.5,130494.0,28.5431,28.6066,28.5431,28.5794,130494.0
2019-10-30 12:20:00,31.51,31.53,31.45,31.52,82997.0,28.5885,28.6066,28.534,28.5976,82997.0
2019-10-30 12:30:00,31.52,31.54,31.48,31.49,84066.0,28.5976,28.6157,28.5613,28.5703,84066.0
2019-10-30 12:40:00,31.49,31.5,31.44,31.47,44565.0,28.5703,28.5794,28.525,28.5522,44565.0
2019-10-30 12:50:00,31.46,31.51,31.46,31.49,42509.0,28.5431,28.5885,28.5431,28.5703,42509.0
2019-10-30 13:00:00,31.49,31.58,31.49,31.57,55338.0,28.5703,28.652,28.5703,28.6429,55338.0
2019-10-30 13:10:00,31.57,31.58,31.52,31.57,58584.0,28.6429,28.652,28.5976,28.6429,58584.0
2019-10-30 13:20:00,31.58,31.62,31.57,31.59,81482.0,28.652,28.6883,28.6429,28.6611,81482.0
2019-10-30 13:30:00,31.58,31.63,31.56,31.57,77143.0,28.652,28.6974,28.6338,28.6429,77143.0
2019-10-30 13:40:00,31.58,31.66,31.5,31.51,146659.0,28.652,28.7246,28.5794,28.5885,146659.0
2019-10-30 13:50:00,31.51,31.53,31.42,31.45,178499.0,28.5885,28.6066,28.5068,28.534,178499.0
2019-10-30 14:00:00,31.43,31.58,31.4,31.58,75499.0,28.5159,28.652,28.4887,28.652,75499.0
2019-10-30 14:10:00,31.55,31.67,31.54,31.64,87364.0,28.6248,28.7336,28.6157,28.7064,87364.0
2019-10-30 14:20:00,31.64,31.66,31.6,31.63,60046.0,28.7064,28.7246,28.6701,28.6974,60046.0
2019-10-30 14:30:00,31.63,31.63,31.52,31.53,101477.0,28.6974,28.6974,28.5976,28.6066,101477.0
2019-10-30 14:40:00,31.54,31.63,31.53,31.61,101459.0,28.6157,28.6974,28.6066,28.6792,101459.0
2019-10-30 14:50:00,31.62,31.73,31.62,31.69,196905.0,28.6883,28.7881,28.6883,28.7518,196905.0
2019-10-30 15:00:00,31.69,31.74,31.67,31.68,109061.0,28.7518,28.7972,28.7336,28.7427,109061.0
2019-10-30 15:10:00,31.68,31.7,31.65,31.68,95902.0,28.7427,28.7609,28.7155,28.7427,95902.0
2019-10-30 15:20:00,31.68,31.76,31.64,31.66,143735.0,28.7427,28.8153,28.7064,28.7246,143735.0
2019-10-30 15:30:00,31.66,31.7,31.63,31.63,193034.0,28.7246,28.7609,28.6974,28.6974,193034.0
2019-10-30 15:40:00,31.64,31.66,31.62,31.64,242537.0,28.7064,28.7246,28.6883,28.7064,242537.0
2019-10-30 15:50:00,31.64,31.73,31.64,31.69,543995.0,28.7064,28.7881,28.7064,28.7518,543995.0
2019-10-31 09:30:00,31.8,31.8,31.33,31.39,435557.0,28.8516,28.8516,28.4252,28.4796,435557.0
2019-10-31 09:40:00,31.39,31.41,31.15,31.24,285302.0,28.4796,28.4977,28.2619,28.3435,285302.0
2019-10-31 09:50:00,31.23,31.4,31.18,31.24,332507.0,28.3344,28.4887,28.2891,28.3435,332507.0
2019-10-31 10:00:00,31.23,31.33,31.12,31.31,164605.0,28.3344,28.4252,28.2346,28.407,164605.0
2019-10-31 10:10:00,31.31,31.31,31.05,31.08,230124.0,28.407,28.407,28.1711,28.1983,230124.0
2019-10-31 10:20:00,31.08,31.09,30.93,31.08,267222.0,28.1983,28.2074,28.0623,28.1983,267222.0
2019-10-31 10:30:00,31.07,31.15,31.04,31.05,202977.0,28.1893,28.2619,28.1621,28.1711,202977.0
2019-10-31 10:40:00,31.05,31.11,31.02,31.06,126780.0,28.1711,28.2256,28.1439,28.1802,126780.0
2019-10-31 10:50:00,31.06,31.18,31.03,31.17,95095.0,28.1802,28.2891,28.153,28.28,95095.0
2019-10-31 11:00:00,31.17,31.36,31.16,31.31,124716.0,28.28,28.4524,28.2709,28.407,124716.0
2019-10-31 11:10:00,31.32,31.33,31.21,31.21,137149.0,28.4161,28.4252,28.3163,28.3163,137149.0
2019-10-31 11:20:00,31.21,31.24,31.11,31.16,164984.0,28.3163,28.3435,28.2256,28.2709,164984.0
2019-10-31 11:30:00,31.16,31.18,31.08,31.15,172678.0,28.2709,28.2891,28.1983,28.2619,172678.0
2019-10-31 11:40:00,31.15,31.15,31.05,31.1,125591.0,28.2619,28.2619,28.1711,28.2165,125591.0
2019-10-31 11:50:00,31.1,31.13,31.06,31.07,90053.0,28.2165,28.2437,28.1802,28.1893,90053.0
2019-10-31 12:00:00,31.06,31.08,30.98,31.0,156948.0,28.1802,28.1983,28.1076,28.1258,156948.0
2019-10-31 12:10:00,31.0,31.05,30.95,30.96,149769.0,28.1258,28.1711,28.0804,28.0895,149769.0
2019-10-31 12:20:00,30.97,30.99,30.93,30.97,170988.0,28.0985,28.1167,28.0623,28.0985,170988.0
2019-10-31 12:30:00,30.96,31.01,30.9,30.95,199682.0,28.0895,28.1348,28.035,28.0804,199682.0
2019-10-31 12:40:00,30.95,30.99,30.93,30.96,76439.0,28.0804,28.1167,28.0623,28.0895,76439.0
2019-10-31 12:50:00,30.96,30.98,30.94,30.97,91737.0,28.0895,28.1076,28.0713,28.0985,91737.0
2019-10-31 13:00:00,30.96,31.09,30.96,31.06,112734.0,28.0895,28.2074,28.0895,28.1802,112734.0
2019-10-31 13:10:00,31.06,31.07,31.01,31.04,44912.0,28.1802,28.1893,28.1348,28.1621,44912.0
2019-10-31 13:20:00,31.04,31.05,31.01,31.02,58959.0,28.1621,28.1711,28.1348,28.1439,58959.0
2019-10-31 13:30:00,31.02,31.06,31.01,31.05,68296.0,28.1439,28.1802,28.1348,28.1711,68296.0
2019-10-31 13:40:00,31.05,31.05,31.02,31.03,77160.0,28.1711,28.1711,28.1439,28.153,77160.0
2019-10-31 13:50:00,31.02,31.04,31.0,31.0,69805.0,28.1439,28.1621,28.1258,28.1258,69805.0
2019-10-31 14:00:00,31.01,31.09,30.95,31.05,85206.0,28.1348,28.2074,28.0804,28.1711,85206.0
2019-10-31 14:10:00,31.05,31.11,31.01,31.03,84894.0,28.1711,28.2256,28.1348,28.153,84894.0
2019-10-31 14:20:00,31.02,31.06,31.01,31.03,62458.0,28.1439,28.1802,28.1348,28.153,62458.0
2019-10-31 14:30:00,31.03,31.1,31.02,31.09,68185.0,28.153,28.2165,28.1439,28.2074,68185.0
2019-10-31 14:40:00,31.1,31.1,31.03,31.08,102616.0,28.2165,28.2165,28.153,28.1983,102616.0
2019-10-31 14:50:00,31.08,31.09,31.02,31.05,77005.0,28.1983,28.2074,28.1439,28.1711,77005.0
2019-10-31 15:00:00,31.05,31.07,31.0,31.03,130226.0,28.1711,28.1893,28.1258,28.153,130226.0
2019-10-31 15:10:00,31.03,31.04,31.0,31.01,98667.0,28.153,28.1621,28.1258,28.1348,98667.0
2019-10-31 15:20:00,31.01,31.02,30.96,30.98,122216.0,28.1348,28.1439,28.0895,28.1076,122216.0
2019-10-31 15:30:00,30.98,31.05,30.97,31.02,228468.0,28.1076,28.1711,28.0985,28.1439,228468.0
2019-10-31 15:40:00,31.02,31.06,31.0,31.05,247416.0,28.1439,28.1802,28.1258,28.1711,247416.0
2019-10-31 15:50:00,31.05,31.17,31.05,31.16,724117.0,28.1711,28.28,28.1711,28.2709,724117.0
2019-11-01 09:30:00,31.64,31.68,31.3,31.4,472715.0,28.7064,28.7427,28.3979,28.4887,472715.0
2019-11-01 09:40:00,31.4,31.5,31.37,31.38,279018.0,28.4887,28.5794,28.4615,28.4705,279018.0
2019-11-01 09:50:00,31.39,31.56,31.37,31.54,469007.0,28.4796,28.6338,28.4615,28.6157,469007.0
2019-11-01 10:00:00,31.54,31.83,31.52,31.74,481575.0,28.6157,28.8788,28.5976,28.7972,481575.0
2019-11-01 10:10:00,31.74,31.8,31.69,31.71,227322.0,28.7972,28.8516,28.7518,28.7699,227322.0
2019-11-01 10:20:00,31.7,31.73,31.49,31.54,232277.0,28.7609,28.7881,28.5703,28.6157,232277.0
2019-11-01 10:30:00,31.55,31.59,31.44,31.45,180828.0,28.6248,28.6611,28.525,28.534,180828.0
2019-11-01 10:40:00,31.45,31.56,31.44,31.48,148712.0,28.534,28.6338,28.525,28.5613,148712.0
2019-11-01 10:50:00,31.48,31.54,31.37,31.41,336914.0,28.5613,28.6157,28.4615,28.4977,336914.0
2019-11-01 11:00:00,31.41,31.44,31.35,31.38,375940.0,28.4977,28.525,28.4433,28.4705,375940.0
2019-11-01 11:10:00,31.38,31.42,31.36,31.41,139674.0,28.4705,28.5068,28.4524,28.4977,139674.0
2019-11-01 11:20:00,31.4,31.42,31.27,31.3,199693.0,28.4887,28.5068,28.3707,28.3979,199693.0
2019-11-01 11:30:00,31.29,31.41,31.28,31.4,153212.0,28.3889,28.4977,28.3798,28.4887,153212.0
2019-11-01 11:40:00,31.39,31.44,31.37,31.42,86147.0,28.4796,28.525,28.4615,28.5068,86147.0
2019-11-01 11:50:00,31.42,31.43,31.38,31.42,121407.0,28.5068,28.5159,28.4705,28.5068,121407.0
2019-11-01 12:00:00,31.42,31.42,31.25,31.3,143248.0,28.5068,28.5068,28.3526,28.3979,143248.0
2019-11-01 12:10:00,31.29,31.34,31.17,31.2,248728.0,28.3889,28.4342,28.28,28.3072,248728.0
2019-11-01 12:20:00,31.21,31.32,31.19,31.27,116687.0,28.3163,28.4161,28.2981,28.3707,116687.0
2019-11-01 12:30:00,31.27,31.4,31.25,31.36,106550.0,28.3707,28.4887,28.3526,28.4524,106550.0
2019-11-01 12:40:00,31.36,31.4,31.29,31.3,84992.0,28.4524,28.4887,28.3889,28.3979,84992.0
2019-11-01 12:50:00,31.29,31.43,31.29,31.39,188143.0,28.3889,28.5159,28.3889,28.4796,188143.0
2019-11-01 13:00:00,31.39,31.48,31.37,31.46,157529.0,28.4796,28.5613,28.4615,28.5431,157529.0
2019-11-01 13:10:00,31.46,31.57,31.43,31.56,254189.0,28.5431,28.6429,28.5159,28.6338,254189.0
2019-11-01 13:20:00,31.55,31.57,31.51,31.55,94429.0,28.6248,28.6429,28.5885,28.6248,94429.0
2019-11-01 13:30:00,31.55,31.6,31.53,31.59,52401.0,28.6248,28.6701,28.6066,28.6611,52401.0
2019-11-01 13:40:00,31.59,31.6,31.55,31.56,71548.0,28.6611,28.6701,28.6248,28.6338,71548.0
2019-11-01 13:50:00,31.57,31.59,31.55,31.56,68613.0,28.6429,28.6611,28.6248,28.6338,68613.0
2019-11-01 14:00:00,31.56,31.57,31.53,31.56,64138.0,28.6338,28.6429,28.6066,28.6338,64138.0
2019-11-01 14:10:00,31.56,31.64,31.55,31.63,114794.0,28.6338,28.7064,28.6248,28.6974,114794.0
2019-11-01 14:20:00,31.63,31.64,31.55,31.59,88950.0,28.6974,28.7064,28.6248,28.6611,88950.0
2019-11-01 14:30:00,31.59,31.61,31.5,31.53,107799.0,28.6611,28.6792,28.5794,28.6066,107799.0
2019-11-01 14:40:00,31.53,31.54,31.46,31.47,108599.0,28.6066,28.6157,28.5431,28.5522,108599.0
2019-11-01 14:50:00,31.47,31.53,31.42,31.43,127859.0,28.5522,28.6066,28.5068,28.5159,127859.0
2019-11-01 15:00:00,31.43,31.44,31.37,31.41,117250.0,28.5159,28.525,28.4615,28.4977,117250.0
2019-11-01 15:10:00,31.41,31.42,31.38,31.41,74764.0,28.4977,28.5068,28.4705,28.4977,74764.0
2019-11-01 15:20:00,31.41,31.42,31.34,31.4,154180.0,28.4977,28.5068,28.4342,28.4887,154180.0
2019-11-01 15:30:00,31.39,31.41,31.37,31.39,147465.0,28.4796,28.4977,28.4615,28.4796,147465.0
2019-11-01 15:40:00,31.39,31.42,31.37,31.4,248199.0,28.4796,28.5068,28.4615,28.4887,248199.0
2019-11-01 15:50:00,31.4,31.49,31.35,31.49,738339.0,28.4887,28.5703,28.4433,28.5703,738339.0
2019-11-04 09:30:00,32.04,32.65,32.02,32.42,2502659.0,29.0693,29.6228,29.0512,29.4141,2502659.0
2019-11-04 09:40:00,32.42,32.87,32.41,32.86,1237179.0,29.4141,29.8224,29.405,29.8133,1237179.0
2019-11-04 09:50:00,32.86,33.0,32.77,32.9,820472.0,29.8133,29.9403,29.7317,29.8496,820472.0
2019-11-04 10:00:00,32.91,32.92,32.77,32.82,587445.0,29.8587,29.8677,29.7317,29.777,587445.0
2019-11-04 10:10:00,32.82,32.99,32.81,32.97,535386.0,29.777,29.9313,29.7679,29.9131,535386.0
2019-11-04 10:20:00,32.97,33.28,32.92,33.2,1075353.0,29.9131,30.1944,29.8677,30.1218,1075353.0
2019-11-04 10:30:00,33.19,33.29,33.09,33.16,407281.0,30.1127,30.2034,30.022,30.0855,407281.0
2019-11-04 10:40:00,33.16,33.29,33.13,33.2,319470.0,30.0855,30.2034,30.0583,30.1218,319470.0
2019-11-04 10:50:00,33.21,33.21,33.07,33.09,370276.0,30.1309,30.1309,30.0038,30.022,370276.0
2019-11-04 11:00:00,33.09,33.29,32.98,33.19,598402.0,30.022,30.2034,29.9222,30.1127,598402.0
2019-11-04 11:10:00,33.2,33.21,33.03,33.04,363573.0,30.1218,30.1309,29.9675,29.9766,363573.0
2019-11-04 11:20:00,33.03,33.04,32.87,32.88,271923.0,29.9675,29.9766,29.8224,29.8315,271923.0
2019-11-04 11:30:00,32.89,32.98,32.86,32.94,208576.0,29.8405,29.9222,29.8133,29.8859,208576.0
2019-11-04 11:40:00,32.94,32.95,32.85,32.94,179057.0,29.8859,29.895,29.8042,29.8859,179057.0
2019-11-04 11:50:00,32.94,32.94,32.85,32.89,202326.0,29.8859,29.8859,29.8042,29.8405,202326.0
2019-11-04 12:00:00,32.89,32.94,32.73,32.74,301438.0,29.8405,29.8859,29.6954,29.7044,301438.0
2019-11-04 12:10:00,32.73,32.8,32.71,32.76,520247.0,29.6954,29.7589,29.6772,29.7226,520247.0
2019-11-04 12:20:00,32.76,32.9,32.73,32.83,294041.0,29.7226,29.8496,29.6954,29.7861,294041.0
2019-11-04 12:30:00,32.82,32.94,32.76,32.92,253144.0,29.777,29.8859,29.7226,29.8677,253144.0
2019-11-04 12:40:00,32.92,32.96,32.86,32.87,184826.0,29.8677,29.904,29.8133,29.8224,184826.0
2019-11-04 12:50:00,32.88,32.97,32.86,32.89,160516.0,29.8315,29.9131,29.8133,29.8405,160516.0
2019-11-04 13:00:00,32.89,32.96,32.88,32.94,131134.0,29.8405,29.904,29.8315,29.8859,131134.0
2019-11-04 13:10:00,32.94,33.0,32.9,32.91,174200.0,29.8859,29.9403,29.8496,29.8587,174200.0
2019-11-04 13:20:00,32.91,32.97,32.89,32.92,128176.0,29.8587,29.9131,29.8405,29.8677,128176.0
2019-11-04 13:30:00,32.92,32.93,32.77,32.88,290049.0,29.8677,29.8768,29.7317,29.8315,290049.0
2019-11-04 13:40:00,32.88,33.0,32.86,32.99,138677.0,29.8315,29.9403,29.8133,29.9313,138677.0
2019-11-04 13:50:00,33.0,33.09,32.94,33.09,221805.0,29.9403,30.022,29.8859,30.022,221805.0
2019-11-04 14:00:00,33.09,33.18,33.08,33.13,316291.0,30.022,30.1036,30.0129,30.0583,316291.0
2019-11-04 14:10:00,33.12,33.18,33.08,33.12,208383.0,30.0492,30.1036,30.0129,30.0492,208383.0
2019-11-04 14:20:00,33.12,33.16,33.07,33.09,190117.0,30.0492,30.0855,30.0038,30.022,190117.0
2019-11-04 14:30:00,33.1,33.15,33.03,33.11,231234.0,30.0311,30.0764,29.9675,30.0401,231234.0
2019-11-04 14:40:00,33.12,33.23,33.09,33.22,189823.0,30.0492,30.149,30.022,30.1399,189823.0
2019-11-04 14:50:00,33.22,33.24,33.16,33.23,237548.0,30.1399,30.1581,30.0855,30.149,237548.0
2019-11-04 15:00:00,33.23,33.23,33.15,33.18,166393.0,30.149,30.149,30.0764,30.1036,166393.0
2019-11-04 15:10:00,33.19,33.2,33.12,33.15,242894.0,30.1127,30.1218,30.0492,30.0764,242894.0
2019-11-04 15:20:00,33.15,33.18,33.07,33.09,302613.0,30.0764,30.1036,30.0038,30.022,302613.0
2019-11-04 15:30:00,33.1,33.19,33.09,33.16,281070.0,30.0311,30.1127,30.022,30.0855,281070.0
2019-11-04 15:40:00,33.15,33.21,33.13,33.19,447656.0,30.0764,30.1309,30.0583,30.1127,447656.0
2019-11-04 15:50:00,33.2,33.2,33.09,33.13,973942.0,30.1218,30.1218,30.022,30.0583,973942.0
2019-11-05 09:30:00,33.22,33.69,33.18,33.57,1885416.0,30.1399,30.5664,30.1036,30.4575,1885416.0
2019-11-05 09:40:00,33.57,33.66,33.25,33.65,800102.0,30.4575,30.5391,30.1671,30.5301,800102.0
2019-11-05 09:50:00,33.65,33.79,33.6,33.7,639274.0,30.5301,30.6571,30.4847,30.5754,639274.0
2019-11-05 10:00:00,33.7,33.78,33.2,33.22,562179.0,30.5754,30.648,30.1218,30.1399,562179.0
2019-11-05 10:10:00,33.21,33.3,33.12,33.24,490193.0,30.1309,30.2125,30.0492,30.1581,490193.0
2019-11-05 10:20:00,33.24,33.48,33.23,33.34,427925.0,30.1581,30.3758,30.149,30.2488,427925.0
2019-11-05 10:30:00,33.34,33.47,33.15,33.18,370170.0,30.2488,30.3668,30.0764,30.1036,370170.0
2019-11-05 10:40:00,33.18,33.25,32.93,33.09,693780.0,30.1036,30.1671,29.8768,30.022,693780.0
2019-11-05 10:50:00,33.09,33.17,33.0,33.11,310710.0,30.022,30.0946,29.9403,30.0401,310710.0
2019-11-05 11:00:00,33.12,33.14,32.95,33.0,217976.0,30.0492,30.0673,29.895,29.9403,217976.0
2019-11-05 11:10:00,33.0,33.12,32.98,33.04,161078.0,29.9403,30.0492,29.9222,29.9766,161078.0
2019-11-05 11:20:00,33.04,33.1,32.9,32.91,231818.0,29.9766,30.0311,29.8496,29.8587,231818.0
2019-11-05 11:30:00,32.91,32.92,32.83,32.83,300514.0,29.8587,29.8677,29.7861,29.7861,300514.0
2019-11-05 11:40:00,32.83,32.93,32.8,32.91,199757.0,29.7861,29.8768,29.7589,29.8587,199757.0
2019-11-05 11:50:00,32.92,32.94,32.88,32.91,152835.0,29.8677,29.8859,29.8315,29.8587,152835.0
2019-11-05 12:00:00,32.9,33.01,32.89,32.9,151017.0,29.8496,29.9494,29.8405,29.8496,151017.0
2019-11-05 12:10:00,32.91,32.91,32.87,32.9,161190.0,29.8587,29.8587,29.8224,29.8496,161190.0
2019-11-05 12:20:00,32.9,32.92,32.76,32.79,196609.0,29.8496,29.8677,29.7226,29.7498,196609.0
2019-11-05 12:30:00,32.79,32.87,32.74,32.82,115243.0,29.7498,29.8224,29.7044,29.777,115243.0
2019-11-05 12:40:00,32.82,32.83,32.74,32.76,87381.0,29.777,29.7861,29.7044,29.7226,87381.0
2019-11-05 12:50:00,32.76,32.85,32.75,32.82,91568.0,29.7226,29.8042,29.7135,29.777,91568.0
2019-11-05 13:00:00,32.82,32.86,32.79,32.81,136303.0,29.777,29.8133,29.7498,29.7679,136303.0
2019-11-05 13:10:00,32.82,32.88,32.81,32.86,136117.0,29.777,29.8315,29.7679,29.8133,136117.0
2019-11-05 13:20:00,32.85,32.88,32.82,32.86,144549.0,29.8042,29.8315,29.777,29.8133,144549.0
2019-11-05 13:30:00,32.85,32.95,32.85,32.92,135646.0,29.8042,29.895,29.8042,29.8677,135646.0
2019-11-05 13:40:00,32.92,32.97,32.9,32.93,85261.0,29.8677,29.9131,29.8496,29.8768,85261.0
2019-11-05 13:50:00,32.93,33.0,32.93,32.98,104469.0,29.8768,29.9403,29.8768,29.9222,104469.0
2019-11-05 14:00:00,32.98,33.04,32.96,33.04,121388.0,29.9222,29.9766,29.904,29.9766,121388.0
2019-11-05 14:10:00,33.03,33.14,33.03,33.09,132800.0,29.9675,30.0673,29.9675,30.022,132800.0
2019-11-05 14:20:00,33.08,33.09,33.01,33.02,120604.0,30.0129,30.022,29.9494,29.9585,120604.0
2019-11-05 14:30:00,33.02,33.06,32.95,32.95,115993.0,29.9585,29.9948,29.895,29.895,115993.0
2019-11-05 14:40:00,32.94,32.99,32.93,32.98,129975.0,29.8859,29.9313,29.8768,29.9222,129975.0
2019-11-05 14:50:00,32.98,33.01,32.97,33.0,109670.0,29.9222,29.9494,29.9131,29.9403,109670.0
2019-11-05 15:00:00,33.0,33.01,32.95,32.95,86128.0,29.9403,29.9494,29.895,29.895,86128.0
2019-11-05 15:10:00,32.96,32.98,32.93,32.97,85105.0,29.904,29.9222,29.8768,29.9131,85105.0
2019-11-05 15:20:00,32.97,32.99,32.92,32.92,111952.0,29.9131,29.9313,29.8677,29.8677,111952.0
2019-11-05 15:30:00,32.91,32.97,32.91,32.95,152055.0,29.8587,29.9131,29.8587,29.895,152055.0
2019-11-05 15:40:00,32.94,32.96,32.93,32.95,169726.0,29.8859,29.904,29.8768,29.895,169726.0
2019-11-05 15:50:00,32.95,32.97,32.92,32.97,674655.0,29.895,29.9131,29.8677,29.9131,674655.0
2019-11-06 09:30:00,33.1,33.15,32.8,33.05,507753.0,30.0311,30.0764,29.7589,29.9857,507753.0
2019-11-06 09:40:00,33.04,33.08,32.8,32.91,284233.0,29.9766,30.0129,29.7589,29.8587,284233.0
2019-11-06 09:50:00,32.91,33.04,32.87,32.95,198857.0,29.8587,29.9766,29.8224,29.895,198857.0
2019-11-06 10:00:00,32.95,33.12,32.95,33.09,222626.0,29.895,30.0492,29.895,30.022,222626.0
2019-11-06 10:10:00,33.1,33.11,32.98,32.99,83865.0,30.0311,30.0401,29.9222,29.9313,83865.0
2019-11-06 10:20:00,33.0,33.02,32.88,32.9,151530.0,29.9403,29.9585,29.8315,29.8496,151530.0
2019-11-06 10:30:00,32.91,32.92,32.65,32.77,365225.0,29.8587,29.8677,29.6228,29.7317,365225.0
2019-11-06 10:40:00,32.76,32.83,32.68,32.73,188364.0,29.7226,29.7861,29.65,29.6954,188364.0
2019-11-06 10:50:00,32.72,32.75,32.66,32.7,150644.0,29.6863,29.7135,29.6319,29.6681,150644.0
2019-11-06 11:00:00,32.7,32.87,32.69,32.87,176193.0,29.6681,29.8224,29.6591,29.8224,176193.0
2019-11-06 11:10:00,32.87,32.88,32.8,32.85,108202.0,29.8224,29.8315,29.7589,29.8042,108202.0
2019-11-06 11:20:00,32.85,32.86,32.79,32.81,87286.0,29.8042,29.8133,29.7498,29.7679,87286.0
2019-11-06 11:30:00,32.81,32.98,32.8,32.94,162699.0,29.7679,29.9222,29.7589,29.8859,162699.0
2019-11-06 11:40:00,32.94,33.0,32.75,32.77,271015.0,29.8859,29.9403,29.7135,29.7317,271015.0
2019-11-06 11:50:00,32.77,32.81,32.61,32.8,363486.0,29.7317,29.7679,29.5865,29.7589,363486.0
2019-11-06 12:00:00,32.8,32.91,32.77,32.9,70074.0,29.7589,29.8587,29.7317,29.8496,70074.0
2019-11-06 12:10:00,32.89,32.9,32.83,32.84,106769.0,29.8405,29.8496,29.7861,29.7952,106769.0
2019-11-06 12:20:00,32.84,32.88,32.71,32.75,93468.0,29.7952,29.8315,29.6772,29.7135,93468.0
2019-11-06 12:30:00,32.75,32.76,32.61,32.66,252527.0,29.7135,29.7226,29.5865,29.6319,252527.0
2019-11-06 12:40:00,32.65,32.75,32.65,32.72,83918.0,29.6228,29.7135,29.6228,29.6863,83918.0
2019-11-06 12:50:00,32.73,32.77,32.68,32.77,67512.0,29.6954,29.7317,29.65,29.7317,67512.0
2019-11-06 13:00:00,32.77,32.83,32.76,32.82,88991.0,29.7317,29.7861,29.7226,29.777,88991.0
2019-11-06 13:10:00,32.81,32.9,32.8,32.89,68233.0,29.7679,29.8496,29.7589,29.8405,68233.0
2019-11-06 13:20:00,32.89,32.89,32.85,32.87,61648.0,29.8405,29.8405,29.8042,29.8224,61648.0
2019-11-06 13:30:00,32.87,32.88,32.8,32.82,41591.0,29.8224,29.8315,29.7589,29.777,41591.0
2019-11-06 13:40:00,32.83,32.92,32.82,32.89,61287.0,29.7861,29.8677,29.777,29.8405,61287.0
2019-11-06 13:50:00,32.9,32.94,32.88,32.91,75780.0,29.8496,29.8859,29.8315,29.8587,75780.0
2019-11-06 14:00:00,32.91,32.95,32.89,32.93,64801.0,29.8587,29.895,29.8405,29.8768,64801.0
2019-11-06 14:10:00,32.93,32.93,32.87,32.9,41301.0,29.8768,29.8768,29.8224,29.8496,41301.0
2019-11-06 14:20:00,32.89,32.92,32.88,32.89,31847.0,29.8405,29.8677,29.8315,29.8405,31847.0
2019-11-06 14:30:00,32.89,32.92,32.88,32.91,50678.0,29.8405,29.8677,29.8315,29.8587,50678.0
2019-11-06 14:40:00,32.91,32.92,32.86,32.89,45105.0,29.8587,29.8677,29.8133,29.8405,45105.0
2019-11-06 14:50:00,32.89,32.9,32.85,32.89,37662.0,29.8405,29.8496,29.8042,29.8405,37662.0
2019-11-06 15:00:00,32.88,32.89,32.83,32.86,69416.0,29.8315,29.8405,29.7861,29.8133,69416.0
2019-11-06 15:10:00,32.86,32.9,32.84,32.86,47576.0,29.8133,29.8496,29.7952,29.8133,47576.0
2019-11-06 15:20:00,32.87,32.88,32.83,32.84,57553.0,29.8224,29.8315,29.7861,29.7952,57553.0
2019-11-06 15:30:00,32.84,32.85,32.8,32.84,81496.0,29.7952,29.8042,29.7589,29.7952,81496.0
2019-11-06 15:40:00,32.84,32.84,32.78,32.79,124626.0,29.7952,29.7952,29.7407,29.7498,124626.0
2019-11-06 15:50:00,32.8,32.87,32.77,32.87,536547.0,29.7589,29.8224,29.7317,29.8224,536547.0
2019-11-07 09:30:00,33.63,33.77,33.4,33.53,1110423.0,30.5119,30.6389,30.3032,30.4212,1110423.0
2019-11-07 09:40:00,33.53,33.69,33.3,33.4,496697.0,30.4212,30.5664,30.2125,30.3032,496697.0
2019-11-07 09:50:00,33.4,33.48,33.23,33.47,360693.0,30.3032,30.3758,30.149,30.3668,360693.0
2019-11-07 10:00:00,33.47,33.48,33.31,33.38,287087.0,30.3668,30.3758,30.2216,30.2851,287087.0
2019-11-07 10:10:00,33.37,33.46,33.31,33.32,225255.0,30.276,30.3577,30.2216,30.2307,225255.0
2019-11-07 10:20:00,33.32,33.43,33.3,33.36,188124.0,30.2307,30.3305,30.2125,30.267,188124.0
2019-11-07 10:30:00,33.37,33.52,33.37,33.51,344315.0,30.276,30.4121,30.276,30.403,344315.0
2019-11-07 10:40:00,33.51,33.58,33.3,33.41,296808.0,30.403,30.4666,30.2125,30.3123,296808.0
2019-11-07 10:50:00,33.42,33.42,33.26,33.32,400442.0,30.3214,30.3214,30.1762,30.2307,400442.0
2019-11-07 11:00:00,33.31,33.4,33.19,33.34,432664.0,30.2216,30.3032,30.1127,30.2488,432664.0
2019-11-07 11:10:00,33.34,33.42,33.3,33.41,219813.0,30.2488,30.3214,30.2125,30.3123,219813.0
2019-11-07 11:20:00,33.41,33.49,33.39,33.4,178458.0,30.3123,30.3849,30.2942,30.3032,178458.0
2019-11-07 11:30:00,33.4,33.41,33.31,33.38,118491.0,30.3032,30.3123,30.2216,30.2851,118491.0
2019-11-07 11:40:00,33.38,33.43,33.31,33.4,197982.0,30.2851,30.3305,30.2216,30.3032,197982.0
2019-11-07 11:50:00,33.4,33.49,33.3,33.46,196110.0,30.3032,30.3849,30.2125,30.3577,196110.0
2019-11-07 12:00:00,33.46,33.47,33.28,33.36,134345.0,30.3577,30.3668,30.1944,30.267,134345.0
2019-11-07 12:10:00,33.37,33.43,33.36,33.37,101769.0,30.276,30.3305,30.267,30.276,101769.0
2019-11-07 12:20:00,33.36,33.4,33.34,33.4,93761.0,30.267,30.3032,30.2488,30.3032,93761.0
2019-11-07 12:30:00,33.4,33.43,33.37,33.41,117626.0,30.3032,30.3305,30.276,30.3123,117626.0
2019-11-07 12:40:00,33.41,33.44,33.39,33.41,85491.0,30.3123,30.3395,30.2942,30.3123,85491.0
2019-11-07 12:50:00,33.42,33.44,33.37,33.38,91142.0,30.3214,30.3395,30.276,30.2851,91142.0
2019-11-07 13:00:00,33.39,33.42,33.33,33.41,112369.0,30.2942,30.3214,30.2397,30.3123,112369.0
2019-11-07 13:10:00,33.41,33.45,33.4,33.4,87561.0,30.3123,30.3486,30.3032,30.3032,87561.0
2019-11-07 13:20:00,33.41,33.44,33.4,33.4,70126.0,30.3123,30.3395,30.3032,30.3032,70126.0
2019-11-07 13:30:00,33.4,33.41,33.34,33.36,79243.0,30.3032,30.3123,30.2488,30.267,79243.0
2019-11-07 13:40:00,33.36,33.39,33.3,33.32,55919.0,30.267,30.2942,30.2125,30.2307,55919.0
2019-11-07 13:50:00,33.32,33.35,33.31,33.33,54842.0,30.2307,30.2579,30.2216,30.2397,54842.0
2019-11-07 14:00:00,33.32,33.36,33.32,33.35,75459.0,30.2307,30.267,30.2307,30.2579,75459.0
2019-11-07 14:10:00,33.34,33.35,33.28,33.34,151736.0,30.2488,30.2579,30.1944,30.2488,151736.0
2019-11-07 14:20:00,33.33,33.44,33.32,33.41,116205.0,30.2397,30.3395,30.2307,30.3123,116205.0
2019-11-07 14:30:00,33.41,33.44,33.38,33.42,82638.0,30.3123,30.3395,30.2851,30.3214,82638.0
2019-11-07 14:40:00,33.42,33.44,33.21,33.22,363424.0,30.3214,30.3395,30.1309,30.1399,363424.0
2019-11-07 14:50:00,33.22,33.33,33.19,33.29,121609.0,30.1399,30.2397,30.1127,30.2034,121609.0
2019-11-07 15:00:00,33.3,33.34,33.29,33.31,53402.0,30.2125,30.2488,30.2034,30.2216,53402.0
2019-11-07 15:10:00,33.32,33.32,33.15,33.15,75710.0,30.2307,30.2307,30.0764,30.0764,75710.0
2019-11-07 15:20:00,33.15,33.21,33.06,33.18,128091.0,30.0764,30.1309,29.9948,30.1036,128091.0
2019-11-07 15:30:00,33.19,33.23,33.18,33.23,121980.0,30.1127,30.149,30.1036,30.149,121980.0
2019-11-07 15:40:00,33.23,33.29,33.18,33.29,171746.0,30.149,30.2034,30.1036,30.2034,171746.0
2019-11-07 15:50:00,33.28,33.3,33.18,33.29,455076.0,30.1944,30.2125,30.1036,30.2034,455076.0
2019-11-08 09:30:00,33.23,33.27,32.96,33.17,479898.0,30.149,30.1853,29.904,30.0946,479898.0
2019-11-08 09:40:00,33.17,33.4,33.15,33.38,209127.0,30.0946,30.3032,30.0764,30.2851,209127.0
2019-11-08 09:50:00,33.38,33.41,33.13,33.17,353506.0,30.2851,30.3123,30.0583,30.0946,353506.0
2019-11-08 10:00:00,33.17,33.28,33.01,33.06,397897.0,30.0946,30.1944,29.9494,29.9948,397897.0
2019-11-08 10:10:00,33.07,33.18,33.05,33.09,133839.0,30.0038,30.1036,29.9857,30.022,133839.0
2019-11-08 10:20:00,33.1,33.28,33.06,33.23,209011.0,30.0311,30.1944,29.9948,30.149,209011.0
2019-11-08 10:30:00,33.23,33.27,33.2,33.23,89018.0,30.149,30.1853,30.1218,30.149,89018.0
2019-11-08 10:40:00,33.23,33.29,33.17,33.19,123181.0,30.149,30.2034,30.0946,30.1127,123181.0
2019-11-08 10:50:00,33.19,33.21,33.13,33.16,134638.0,30.1127,30.1309,30.0583,30.0855,134638.0
2019-11-08 11:00:00,33.16,33.26,33.13,33.22,58419.0,30.0855,30.1762,30.0583,30.1399,58419.0
2019-11-08 11:10:00,33.23,33.27,33.22,33.22,68972.0,30.149,30.1853,30.1399,30.1399,68972.0
2019-11-08 11:20:00,33.22,33.23,33.18,33.19,75639.0,30.1399,30.149,30.1036,30.1127,75639.0
2019-11-08 11:30:00,33.19,33.23,33.14,33.23,120080.0,30.1127,30.149,30.0673,30.149,120080.0
2019-11-08 11:40:00,33.23,33.34,33.23,33.29,209838.0,30.149,30.2488,30.149,30.2034,209838.0
2019-11-08 11:50:00,33.29,33.34,33.28,33.31,74535.0,30.2034,30.2488,30.1944,30.2216,74535.0
2019-11-08 12:00:00,33.3,33.37,33.29,33.36,87967.0,30.2125,30.276,30.2034,30.267,87967.0
2019-11-08 12:10:00,33.36,33.41,33.32,33.41,108200.0,30.267,30.3123,30.2307,30.3123,108200.0
2019-11-08 12:20:00,33.41,33.45,33.4,33.43,83302.0,30.3123,30.3486,30.3032,30.3305,83302.0
2019-11-08 12:30:00,33.42,33.44,33.39,33.43,83242.0,30.3214,30.3395,30.2942,30.3305,83242.0
2019-11-08 12:40:00,33.43,33.43,33.36,33.41,96781.0,30.3305,30.3305,30.267,30.3123,96781.0
2019-11-08 12:50:00,33.41,33.42,33.37,33.39,84754.0,30.3123,30.3214,30.276,30.2942,84754.0
2019-11-08 13:00:00,33.39,33.4,33.33,33.35,51633.0,30.2942,30.3032,30.2397,30.2579,51633.0
2019-11-08 13:10:00,33.35,33.37,33.32,33.35,46379.0,30.2579,30.276,30.2307,30.2579,46379.0
2019-11-08 13:20:00,33.34,33.36,33.26,33.27,65961.0,30.2488,30.267,30.1762,30.1853,65961.0
2019-11-08 13:30:00,33.28,33.29,33.23,33.25,61880.0,30.1944,30.2034,30.149,30.1671,61880.0
2019-11-08 13:40:00,33.24,33.34,33.24,33.32,67131.0,30.1581,30.2488,30.1581,30.2307,67131.0
2019-11-08 13:50:00,33.32,33.33,33.28,33.3,79867.0,30.2307,30.2397,30.1944,30.2125,79867.0
2019-11-08 14:00:00,33.3,33.33,33.29,33.3,51951.0,30.2125,30.2397,30.2034,30.2125,51951.0
2019-11-08 14:10:00,33.3,33.3,33.25,33.28,41248.0,30.2125,30.2125,30.1671,30.1944,41248.0
2019-11-08 14:20:00,33.27,33.29,33.25,33.26,45027.0,30.1853,30.2034,30.1671,30.1762,45027.0
2019-11-08 14:30:00,33.26,33.34,33.25,33.31,77629.0,30.1762,30.2488,30.1671,30.2216,77629.0
2019-11-08 14:40:00,33.31,33.32,33.21,33.21,62241.0,30.2216,30.2307,30.1309,30.1309,62241.0
2019-11-08 14:50:00,33.21,33.25,33.2,33.24,70975.0,30.1309,30.1671,30.1218,30.1581,70975.0
2019-11-08 15:00:00,33.25,33.28,33.23,33.27,53860.0,30.1671,30.1944,30.149,30.1853,53860.0
2019-11-08 15:10:00,33.27,33.29,33.24,33.26,84629.0,30.1853,30.2034,30.1581,30.1762,84629.0
2019-11-08 15:20:00,33.26,33.27,33.21,33.26,123024.0,30.1762,30.1853,30.1309,30.1762,123024.0
2019-11-08 15:30:00,33.26,33.29,33.24,33.27,133261.0,30.1762,30.2034,30.1581,30.1853,133261.0
2019-11-08 15:40:00,33.27,33.28,33.19,33.2,164213.0,30.1853,30.1944,30.1127,30.1218,164213.0
2019-11-08 15:50:00,33.2,33.25,33.17,33.24,462479.0,30.1218,30.1671,30.0946,30.1581,462479.0
2019-11-11 09:30:00,32.8,32.93,32.42,32.88,980423.0,29.7589,29.8768,29.4141,29.8315,980423.0
2019-11-11 09:40:00,32.88,32.88,32.6,32.86,282212.0,29.8315,29.8315,29.5774,29.8133,282212.0
2019-11-11 09:50:00,32.86,33.0,32.81,32.96,350829.0,29.8133,29.9403,29.7679,29.904,350829.0
2019-11-11 10:00:00,32.96,33.03,32.88,32.99,245287.0,29.904,29.9675,29.8315,29.9313,245287.0
2019-11-11 10:10:00,32.99,33.07,32.98,33.04,228260.0,29.9313,30.0038,29.9222,29.9766,228260.0
2019-11-11 10:20:00,33.04,33.1,32.93,32.96,383505.0,29.9766,30.0311,29.8768,29.904,383505.0
2019-11-11 10:30:00,32.97,33.1,32.95,33.04,190656.0,29.9131,30.0311,29.895,29.9766,190656.0
2019-11-11 10:40:00,33.04,33.2,33.03,33.11,152731.0,29.9766,30.1218,29.9675,30.0401,152731.0
2019-11-11 10:50:00,33.11,33.27,33.1,33.19,188835.0,30.0401,30.1853,30.0311,30.1127,188835.0
2019-11-11 11:00:00,33.19,33.41,33.13,33.41,310284.0,30.1127,30.3123,30.0583,30.3123,310284.0
2019-11-11 11:10:00,33.41,33.42,33.28,33.38,156491.0,30.3123,30.3214,30.1944,30.2851,156491.0
2019-11-11 11:20:00,33.38,33.42,33.3,33.33,132240.0,30.2851,30.3214,30.2125,30.2397,132240.0
2019-11-11 11:30:00,33.33,33.43,33.33,33.4,129623.0,30.2397,30.3305,30.2397,30.3032,129623.0
2019-11-11 11:40:00,33.4,33.48,33.39,33.48,102198.0,30.3032,30.3758,30.2942,30.3758,102198.0
2019-11-11 11:50:00,33.48,33.55,33.42,33.52,309587.0,30.3758,30.4393,30.3214,30.4121,309587.0
2019-11-11 12:00:00,33.52,33.55,33.42,33.47,145160.0,30.4121,30.4393,30.3214,30.3668,145160.0
2019-11-11 12:10:00,33.48,33.48,33.41,33.45,98801.0,30.3758,30.3758,30.3123,30.3486,98801.0
2019-11-11 12:20:00,33.45,33.45,33.4,33.42,75384.0,30.3486,30.3486,30.3032,30.3214,75384.0
2019-11-11 12:30:00,33.43,33.45,33.34,33.41,127781.0,30.3305,30.3486,30.2488,30.3123,127781.0
2019-11-11 12:40:00,33.41,33.46,33.39,33.45,69623.0,30.3123,30.3577,30.2942,30.3486,69623.0
2019-11-11 12:50:00,33.45,33.45,33.39,33.43,54125.0,30.3486,30.3486,30.2942,30.3305,54125.0
2019-11-11 13:00:00,33.42,33.43,33.4,33.41,71695.0,30.3214,30.3305,30.3032,30.3123,71695.0
2019-11-11 13:10:00,33.42,33.43,33.33,33.34,120568.0,30.3214,30.3305,30.2397,30.2488,120568.0
2019-11-11 13:20:00,33.34,33.4,33.33,33.35,145455.0,30.2488,30.3032,30.2397,30.2579,145455.0
2019-11-11 13:30:00,33.35,33.43,33.34,33.37,191318.0,30.2579,30.3305,30.2488,30.276,191318.0
2019-11-11 13:40:00,33.36,33.42,33.35,33.39,175461.0,30.267,30.3214,30.2579,30.2942,175461.0
2019-11-11 13:50:00,33.38,33.4,33.35,33.38,148144.0,30.2851,30.3032,30.2579,30.2851,148144.0
2019-11-11 14:00:00,33.39,33.42,33.35,33.37,129469.0,30.2942,30.3214,30.2579,30.276,129469.0
2019-11-11 14:10:00,33.37,33.37,33.33,33.33,53489.0,30.276,30.276,30.2397,30.2397,53489.0
2019-11-11 14:20:00,33.34,33.36,33.3,33.32,96797.0,30.2488,30.267,30.2125,30.2307,96797.0
2019-11-11 14:30:00,33.32,33.37,33.31,33.34,63446.0,30.2307,30.276,30.2216,30.2488,63446.0
2019-11-11 14:40:00,33.34,33.34,33.2,33.23,240714.0,30.2488,30.2488,30.1218,30.149,240714.0
2019-11-11 14:50:00,33.23,33.26,33.18,33.25,190130.0,30.149,30.1762,30.1036,30.1671,190130.0
2019-11-11 15:00:00,33.25,33.26,33.2,33.25,186108.0,30.1671,30.1762,30.1218,30.1671,186108.0
2019-11-11 15:10:00,33.25,33.32,33.25,33.3,126294.0,30.1671,30.2307,30.1671,30.2125,126294.0
2019-11-11 15:20:00,33.3,33.32,33.25,33.26,144043.0,30.2125,30.2307,30.1671,30.1762,144043.0
2019-11-11 15:30:00,33.26,33.29,33.25,33.27,175969.0,30.1762,30.2034,30.1671,30.1853,175969.0
2019-11-11 15:40:00,33.28,33.31,33.2,33.2,1387056.0,30.1944,30.2216,30.1218,30.1218,1387056.0
2019-11-11 15:50:00,33.2,33.24,33.15,33.22,1034116.0,30.1218,30.1581,30.0764,30.1399,1034116.0
2019-11-12 09:30:00,33.48,34.09,33.39,33.87,1371233.0,30.3758,30.9293,30.2942,30.7297,1371233.0
2019-11-12 09:40:00,33.88,33.88,33.64,33.66,915264.0,30.7387,30.7387,30.521,30.5391,915264.0
2019-11-12 09:50:00,33.66,33.7,33.54,33.6,576138.0,30.5391,30.5754,30.4303,30.4847,576138.0
2019-11-12 10:00:00,33.59,33.64,33.32,33.41,750375.0,30.4756,30.521,30.2307,30.3123,750375.0
2019-11-12 10:10:00,33.42,33.51,33.38,33.45,297117.0,30.3214,30.403,30.2851,30.3486,297117.0
2019-11-12 10:20:00,33.45,33.55,33.43,33.45,203080.0,30.3486,30.4393,30.3305,30.3486,203080.0
2019-11-12 10:30:00,33.45,33.54,33.44,33.52,252082.0,30.3486,30.4303,30.3395,30.4121,252082.0
2019-11-12 10:40:00,33.52,33.55,33.42,33.45,302330.0,30.4121,30.4393,30.3214,30.3486,302330.0
2019-11-12 10:50:00,33.45,33.47,33.37,33.41,210187.0,30.3486,30.3668,30.276,30.3123,210187.0
2019-11-12 11:00:00,33.41,33.47,33.37,33.44,167559.0,30.3123,30.3668,30.276,30.3395,167559.0
2019-11-12 11:10:00,33.45,33.45,33.38,33.4,137766.0,30.3486,30.3486,30.2851,30.3032,137766.0
2019-11-12 11:20:00,33.4,33.43,33.37,33.37,143542.0,30.3032,30.3305,30.276,30.276,143542.0
2019-11-12 11:30:00,33.38,33.39,33.31,33.32,208367.0,30.2851,30.2942,30.2216,30.2307,208367.0
2019-11-12 11:40:00,33.32,33.33,33.25,33.33,288220.0,30.2307,30.2397,30.1671,30.2397,288220.0
2019-11-12 11:50:00,33.33,33.43,33.32,33.42,100523.0,30.2397,30.3305,30.2307,30.3214,100523.0
2019-11-12 12:00:00,33.42,33.48,33.4,33.47,128403.0,30.3214,30.3758,30.3032,30.3668,128403.0
2019-11-12 12:10:00,33.47,33.57,33.45,33.55,114972.0,30.3668,30.4575,30.3486,30.4393,114972.0
2019-11-12 12:20:00,33.55,33.6,33.51,33.55,129938.0,30.4393,30.4847,30.403,30.4393,129938.0
2019-11-12 12:30:00,33.55,33.57,33.54,33.56,88380.0,30.4393,30.4575,30.4303,30.4484,88380.0
2019-11-12 12:40:00,33.55,33.6,33.55,33.58,103523.0,30.4393,30.4847,30.4393,30.4666,103523.0
2019-11-12 12:50:00,33.57,33.57,33.51,33.54,107509.0,30.4575,30.4575,30.403,30.4303,107509.0
2019-11-12 13:00:00,33.53,33.58,33.52,33.58,58171.0,30.4212,30.4666,30.4121,30.4666,58171.0
2019-11-12 13:10:00,33.58,33.63,33.57,33.62,81724.0,30.4666,30.5119,30.4575,30.5028,81724.0
2019-11-12 13:20:00,33.62,33.65,33.57,33.64,141352.0,30.5028,30.5301,30.4575,30.521,141352.0
2019-11-12 13:30:00,33.65,33.69,33.64,33.66,95177.0,30.5301,30.5664,30.521,30.5391,95177.0
2019-11-12 13:40:00,33.67,33.7,33.65,33.67,143357.0,30.5482,30.5754,30.5301,30.5482,143357.0
2019-11-12 13:50:00,33.67,33.67,33.6,33.61,166314.0,30.5482,30.5482,30.4847,30.4938,166314.0
2019-11-12 14:00:00,33.6,33.64,33.58,33.6,108317.0,30.4847,30.521,30.4666,30.4847,108317.0
2019-11-12 14:10:00,33.59,33.6,33.53,33.59,141538.0,30.4756,30.4847,30.4212,30.4756,141538.0
2019-11-12 14:20:00,33.58,33.66,33.57,33.62,134559.0,30.4666,30.5391,30.4575,30.5028,134559.0
2019-11-12 14:30:00,33.62,33.64,33.52,33.55,249416.0,30.5028,30.521,30.4121,30.4393,249416.0
2019-11-12 14:40:00,33.55,33.57,33.44,33.45,238007.0,30.4393,30.4575,30.3395,30.3486,238007.0
2019-11-12 14:50:00,33.44,33.51,33.41,33.5,160653.0,30.3395,30.403,30.3123,30.394,160653.0
2019-11-12 15:00:00,33.51,33.53,33.49,33.51,125151.0,30.403,30.4212,30.3849,30.403,125151.0
2019-11-12 15:10:00,33.51,33.52,33.49,33.52,139813.0,30.403,30.4121,30.3849,30.4121,139813.0
2019-11-12 15:20:00,33.52,33.59,33.5,33.59,1509041.0,30.4121,30.4756,30.394,30.4756,1509041.0
2019-11-12 15:30:00,33.59,33.6,33.53,33.54,374842.0,30.4756,30.4847,30.4212,30.4303,374842.0
2019-11-12 15:40:00,33.55,33.59,33.53,33.57,360858.0,30.4393,30.4756,30.4212,30.4575,360858.0
2019-11-12 15:50:00,33.57,33.58,33.55,33.57,604963.0,30.4575,30.4666,30.4393,30.4575,604963.0
2019-11-13 09:30:00,33.42,33.48,33.08,33.39,544079.0,30.3214,30.3758,30.0129,30.2942,544079.0
2019-11-13 09:40:00,33.4,33.56,33.35,33.54,221898.0,30.3032,30.4484,30.2579,30.4303,221898.0
2019-11-13 09:50:00,33.54,33.6,33.44,33.55,152966.0,30.4303,30.4847,30.3395,30.4393,152966.0
2019-11-13 10:00:00,33.54,33.59,33.48,33.54,163710.0,30.4303,30.4756,30.3758,30.4303,163710.0
2019-11-13 10:10:00,33.53,33.54,33.38,33.44,222853.0,30.4212,30.4303,30.2851,30.3395,222853.0
2019-11-13 10:20:00,33.44,33.48,33.37,33.4,142589.0,30.3395,30.3758,30.276,30.3032,142589.0
2019-11-13 10:30:00,33.4,33.44,33.34,33.4,142318.0,30.3032,30.3395,30.2488,30.3032,142318.0
2019-11-13 10:40:00,33.4,33.48,33.38,33.39,133550.0,30.3032,30.3758,30.2851,30.2942,133550.0
2019-11-13 10:50:00,33.39,33.43,33.37,33.42,181352.0,30.2942,30.3305,30.276,30.3214,181352.0
2019-11-13 11:00:00,33.41,33.44,33.25,33.25,209733.0,30.3123,30.3395,30.1671,30.1671,209733.0
2019-11-13 11:10:00,33.26,33.31,33.21,33.3,159160.0,30.1762,30.2216,30.1309,30.2125,159160.0
2019-11-13 11:20:00,33.3,33.32,33.17,33.21,150517.0,30.2125,30.2307,30.0946,30.1309,150517.0
2019-11-13 11:30:00,33.21,33.25,33.17,33.19,274835.0,30.1309,30.1671,30.0946,30.1127,274835.0
2019-11-13 11:40:00,33.19,33.29,33.17,33.24,151672.0,30.1127,30.2034,30.0946,30.1581,151672.0
2019-11-13 11:50:00,33.24,33.3,33.21,33.29,87151.0,30.1581,30.2125,30.1309,30.2034,87151.0
2019-11-13 12:00:00,33.29,33.32,33.28,33.3,185602.0,30.2034,30.2307,30.1944,30.2125,185602.0
2019-11-13 12:10:00,33.31,33.33,33.27,33.31,215068.0,30.2216,30.2397,30.1853,30.2216,215068.0
2019-11-13 12:20:00,33.3,33.31,33.27,33.27,100199.0,30.2125,30.2216,30.1853,30.1853,100199.0
2019-11-13 12:30:00,33.27,33.29,33.25,33.28,90218.0,30.1853,30.2034,30.1671,30.1944,90218.0
2019-11-13 12:40:00,33.27,33.32,33.23,33.31,94393.0,30.1853,30.2307,30.149,30.2216,94393.0
2019-11-13 12:50:00,33.32,33.34,33.28,33.32,87539.0,30.2307,30.2488,30.1944,30.2307,87539.0
2019-11-13 13:00:00,33.32,33.32,33.26,33.3,98781.0,30.2307,30.2307,30.1762,30.2125,98781.0
2019-11-13 13:10:00,33.3,33.32,33.25,33.28,100246.0,30.2125,30.2307,30.1671,30.1944,100246.0
2019-11-13 13:20:00,33.28,33.28,33.21,33.25,107278.0,30.1944,30.1944,30.1309,30.1671,107278.0
2019-11-13 13:30:00,33.24,33.32,33.24,33.3,84385.0,30.1581,30.2307,30.1581,30.2125,84385.0
2019-11-13 13:40:00,33.3,33.32,33.27,33.3,70974.0,30.2125,30.2307,30.1853,30.2125,70974.0
2019-11-13 13:50:00,33.3,33.33,33.12,33.2,250581.0,30.2125,30.2397,30.0492,30.1218,250581.0
2019-11-13 14:00:00,33.2,33.22,33.1,33.1,233915.0,30.1218,30.1399,30.0311,30.0311,233915.0
2019-11-13 14:10:00,33.1,33.12,33.0,33.11,329455.0,30.0311,30.0492,29.9403,30.0401,329455.0
2019-11-13 14:20:00,33.11,33.13,33.05,33.12,118270.0,30.0401,30.0583,29.9857,30.0492,118270.0
2019-11-13 14:30:00,33.12,33.16,33.1,33.14,122307.0,30.0492,30.0855,30.0311,30.0673,122307.0
2019-11-13 14:40:00,33.15,33.28,33.13,33.22,269478.0,30.0764,30.1944,30.0583,30.1399,269478.0
2019-11-13 14:50:00,33.22,33.31,33.2,33.31,111781.0,30.1399,30.2216,30.1218,30.2216,111781.0
2019-11-13 15:00:00,33.3,33.34,33.24,33.27,133364.0,30.2125,30.2488,30.1581,30.1853,133364.0
2019-11-13 15:10:00,33.27,33.32,33.21,33.3,285383.0,30.1853,30.2307,30.1309,30.2125,285383.0
2019-11-13 15:20:00,33.31,33.41,33.29,33.39,182856.0,30.2216,30.3123,30.2034,30.2942,182856.0
2019-11-13 15:30:00,33.39,33.4,33.33,33.37,158170.0,30.2942,30.3032,30.2397,30.276,158170.0
2019-11-13 15:40:00,33.37,33.37,33.31,33.34,231538.0,30.276,30.276,30.2216,30.2488,231538.0
2019-11-13 15:50:00,33.34,33.42,33.32,33.36,676042.0,30.2488,30.3214,30.2307,30.267,676042.0
2019-11-14 09:30:00,33.39,33.58,33.21,33.51,461444.0,30.2942,30.4666,30.1309,30.403,461444.0
2019-11-14 09:40:00,33.52,33.54,33.24,33.33,443542.0,30.4121,30.4303,30.1581,30.2397,443542.0
2019-11-14 09:50:00,33.33,33.51,33.03,33.04,991602.0,30.2397,30.403,29.9675,29.9766,991602.0
2019-11-14 10:00:00,33.05,33.45,33.04,33.39,653959.0,29.9857,30.3486,29.9766,30.2942,653959.0
2019-11-14 10:10:00,33.39,33.52,33.27,33.47,537507.0,30.2942,30.4121,30.1853,30.3668,537507.0
2019-11-14 10:20:00,33.47,33.52,33.32,33.33,337329.0,30.3668,30.4121,30.2307,30.2397,337329.0
2019-11-14 10:30:00,33.33,33.36,33.22,33.28,294356.0,30.2397,30.267,30.1399,30.1944,294356.0
2019-11-14 10:40:00,33.29,33.36,33.26,33.3,310474.0,30.2034,30.267,30.1762,30.2125,310474.0
2019-11-14 10:50:00,33.3,33.35,33.1,33.11,326146.0,30.2125,30.2579,30.0311,30.0401,326146.0
2019-11-14 11:00:00,33.11,33.22,33.1,33.14,224002.0,30.0401,30.1399,30.0311,30.0673,224002.0
2019-11-14 11:10:00,33.14,33.2,33.11,33.18,163312.0,30.0673,30.1218,30.0401,30.1036,163312.0
2019-11-14 11:20:00,33.17,33.21,33.04,33.04,333252.0,30.0946,30.1309,29.9766,29.9766,333252.0
2019-11-14 11:30:00,33.05,33.2,33.02,33.15,309426.0,29.9857,30.1218,29.9585,30.0764,309426.0
2019-11-14 11:40:00,33.16,33.17,32.87,32.94,440333.0,30.0855,30.0946,29.8224,29.8859,440333.0
2019-11-14 11:50:00,32.93,33.12,32.92,33.07,254196.0,29.8768,30.0492,29.8677,30.0038,254196.0
2019-11-14 12:00:00,33.06,33.09,33.03,33.05,214745.0,29.9948,30.022,29.9675,29.9857,214745.0
2019-11-14 12:10:00,33.05,33.07,32.97,32.99,216747.0,29.9857,30.0038,29.9131,29.9313,216747.0
2019-11-14 12:20:00,33.0,33.1,32.98,33.09,139326.0,29.9403,30.0311,29.9222,30.022,139326.0
2019-11-14 12:30:00,33.09,33.09,33.04,33.09,124932.0,30.022,30.022,29.9766,30.022,124932.0
2019-11-14 12:40:00,33.09,33.18,33.09,33.16,105539.0,30.022,30.1036,30.022,30.0855,105539.0
2019-11-14 12:50:00,33.16,33.16,33.09,33.14,107765.0,30.0855,30.0855,30.022,30.0673,107765.0
2019-11-14 13:00:00,33.13,33.21,33.13,33.16,102921.0,30.0583,30.1309,30.0583,30.0855,102921.0
2019-11-14 13:10:00,33.16,33.19,33.14,33.18,116816.0,30.0855,30.1127,30.0673,30.1036,116816.0
2019-11-14 13:20:00,33.18,33.2,33.14,33.16,109247.0,30.1036,30.1218,30.0673,30.0855,109247.0
2019-11-14 13:30:00,33.17,33.22,33.13,33.22,184930.0,30.0946,30.1399,30.0583,30.1399,184930.0
2019-11-14 13:40:00,33.22,33.29,33.22,33.25,148599.0,30.1399,30.2034,30.1399,30.1671,148599.0
2019-11-14 13:50:00,33.25,33.29,33.13,33.22,217864.0,30.1671,30.2034,30.0583,30.1399,217864.0
2019-11-14 14:00:00,33.22,33.27,33.21,33.23,145769.0,30.1399,30.1853,30.1309,30.149,145769.0
2019-11-14 14:10:00,33.24,33.28,33.23,33.23,102586.0,30.1581,30.1944,30.149,30.149,102586.0
2019-11-14 14:20:00,33.24,33.28,33.17,33.27,340474.0,30.1581,30.1944,30.0946,30.1853,340474.0
2019-11-14 14:30:00,33.28,33.3,33.21,33.3,241100.0,30.1944,30.2125,30.1309,30.2125,241100.0
2019-11-14 14:40:00,33.3,33.36,33.28,33.36,180780.0,30.2125,30.267,30.1944,30.267,180780.0
2019-11-14 14:50:00,33.36,33.37,33.28,33.34,380135.0,30.267,30.276,30.1944,30.2488,380135.0
2019-11-14 15:00:00,33.34,33.4,33.32,33.39,343173.0,30.2488,30.3032,30.2307,30.2942,343173.0
2019-11-14 15:10:00,33.39,33.45,33.35,33.45,282201.0,30.2942,30.3486,30.2579,30.3486,282201.0
2019-11-14 15:20:00,33.45,33.46,33.4,33.44,356375.0,30.3486,30.3577,30.3032,30.3395,356375.0
2019-11-14 15:30:00,33.44,33.51,33.43,33.5,349134.0,30.3395,30.403,30.3305,30.394,349134.0
2019-11-14 15:40:00,33.5,33.54,33.47,33.51,609543.0,30.394,30.4303,30.3668,30.403,609543.0
2019-11-14 15:50:00,33.51,33.59,33.5,33.58,1238198.0,30.403,30.4756,30.394,30.4666,1238198.0
2019-11-15 09:30:00,35.05,35.43,34.62,34.99,4664422.0,31.8003,32.145,31.4101,31.7458,4664422.0
2019-11-15 09:40:00,34.98,34.98,34.29,34.32,2550683.0,31.7367,31.7367,31.1107,31.1379,2550683.0
2019-11-15 09:50:00,34.3,34.6,34.06,34.23,2141898.0,31.1198,31.392,30.902,31.0563,2141898.0
2019-11-15 10:00:00,34.23,34.76,34.23,34.68,1563303.0,31.0563,31.5371,31.0563,31.4646,1563303.0
2019-11-15 10:10:00,34.68,34.68,34.35,34.48,945904.0,31.4646,31.4646,31.1652,31.2831,945904.0
2019-11-15 10:20:00,34.48,34.5,34.35,34.45,901285.0,31.2831,31.3013,31.1652,31.2559,901285.0
2019-11-15 10:30:00,34.45,34.5,34.11,34.28,1185369.0,31.2559,31.3013,30.9474,31.1017,1185369.0
2019-11-15 10:40:00,34.28,34.48,34.26,34.32,785682.0,31.1017,31.2831,31.0835,31.1379,785682.0
2019-11-15 10:50:00,34.33,34.4,34.2,34.26,616674.0,31.147,31.2105,31.0291,31.0835,616674.0
2019-11-15 11:00:00,34.26,34.34,34.11,34.12,551990.0,31.0835,31.1561,30.9474,30.9565,551990.0
2019-11-15 11:10:00,34.13,34.24,33.96,34.01,808088.0,30.9656,31.0654,30.8113,30.8567,808088.0
2019-11-15 11:20:00,34.0,34.04,33.7,33.79,1262403.0,30.8476,30.8839,30.5754,30.6571,1262403.0
2019-11-15 11:30:00,33.77,33.9,33.62,33.77,933406.0,30.6389,30.7569,30.5028,30.6389,933406.0
2019-11-15 11:40:00,33.78,33.91,33.73,33.87,340109.0,30.648,30.766,30.6026,30.7297,340109.0
2019-11-15 11:50:00,33.87,34.12,33.79,33.99,506599.0,30.7297,30.9565,30.6571,30.8385,506599.0
2019-11-15 12:00:00,33.98,34.06,33.83,33.98,435897.0,30.8295,30.902,30.6934,30.8295,435897.0
2019-11-15 12:10:00,33.99,34.08,33.93,33.96,2987764.0,30.8385,30.9202,30.7841,30.8113,2987764.0
2019-11-15 12:20:00,33.96,33.98,33.8,33.9,416666.0,30.8113,30.8295,30.6662,30.7569,416666.0
2019-11-15 12:30:00,33.91,33.93,33.86,33.88,316643.0,30.766,30.7841,30.7206,30.7387,316643.0
2019-11-15 12:40:00,33.87,33.92,33.83,33.86,248117.0,30.7297,30.775,30.6934,30.7206,248117.0
2019-11-15 12:50:00,33.86,33.86,33.79,33.81,306225.0,30.7206,30.7206,30.6571,30.6752,306225.0
2019-11-15 13:00:00,33.8,33.9,33.74,33.87,236571.0,30.6662,30.7569,30.6117,30.7297,236571.0
2019-11-15 13:10:00,33.88,33.91,33.74,33.8,241294.0,30.7387,30.766,30.6117,30.6662,241294.0
2019-11-15 13:20:00,33.81,33.81,33.51,33.52,422087.0,30.6752,30.6752,30.403,30.4121,422087.0
2019-11-15 13:30:00,33.53,33.7,33.52,33.56,358012.0,30.4212,30.5754,30.4121,30.4484,358012.0
2019-11-15 13:40:00,33.56,33.65,33.52,33.55,265223.0,30.4484,30.5301,30.4121,30.4393,265223.0
2019-11-15 13:50:00,33.55,33.57,33.38,33.51,413599.0,30.4393,30.4575,30.2851,30.403,413599.0
2019-11-15 14:00:00,33.52,33.62,33.43,33.45,236042.0,30.4121,30.5028,30.3305,30.3486,236042.0
2019-11-15 14:10:00,33.44,33.5,33.36,33.37,251442.0,30.3395,30.394,30.267,30.276,251442.0
2019-11-15 14:20:00,33.37,33.45,32.98,33.09,828246.0,30.276,30.3486,29.9222,30.022,828246.0
2019-11-15 14:30:00,33.1,33.25,32.93,33.07,624741.0,30.0311,30.1671,29.8768,30.0038,624741.0
2019-11-15 14:40:00,33.07,33.26,33.02,33.23,515536.0,30.0038,30.1762,29.9585,30.149,515536.0
2019-11-15 14:50:00,33.22,33.44,33.14,33.39,461568.0,30.1399,30.3395,30.0673,30.2942,461568.0
2019-11-15 15:00:00,33.39,33.52,33.27,33.34,496185.0,30.2942,30.4121,30.1853,30.2488,496185.0
2019-11-15 15:10:00,33.35,33.39,33.19,33.27,319809.0,30.2579,30.2942,30.1127,30.1853,319809.0
2019-11-15 15:20:00,33.27,33.55,33.27,33.51,558901.0,30.1853,30.4393,30.1853,30.403,558901.0
2019-11-15 15:30:00,33.52,33.57,33.43,33.52,548683.0,30.4121,30.4575,30.3305,30.4121,548683.0
2019-11-15 15:40:00,33.51,33.63,33.5,33.59,901366.0,30.403,30.5119,30.394,30.4756,901366.0
2019-11-15 15:50:00,33.59,33.65,33.49,33.55,2334557.0,30.4756,30.5301,30.3849,30.4393,2334557.0
2019-11-18 09:30:00,33.96,34.26,33.26,33.3,2122917.0,30.8113,31.0835,30.1762,30.2125,2122917.0
2019-11-18 09:40:00,33.3,33.66,33.15,33.48,703624.0,30.2125,30.5391,30.0764,30.3758,703624.0
2019-11-18 09:50:00,33.49,33.8,33.47,33.65,420298.0,30.3849,30.6662,30.3668,30.5301,420298.0
2019-11-18 10:00:00,33.65,34.0,33.6,33.99,645372.0,30.5301,30.8476,30.4847,30.8385,645372.0
2019-11-18 10:10:00,33.99,34.07,33.79,33.8,648690.0,30.8385,30.9111,30.6571,30.6662,648690.0
2019-11-18 10:20:00,33.8,33.95,33.79,33.93,288506.0,30.6662,30.8022,30.6571,30.7841,288506.0
2019-11-18 10:30:00,33.93,33.94,33.79,33.8,269856.0,30.7841,30.7932,30.6571,30.6662,269856.0
2019-11-18 10:40:00,33.79,33.85,33.75,33.82,357402.0,30.6571,30.7115,30.6208,30.6843,357402.0
2019-11-18 10:50:00,33.82,33.84,33.66,33.73,414252.0,30.6843,30.7024,30.5391,30.6026,414252.0
2019-11-18 11:00:00,33.73,33.75,33.63,33.69,208348.0,30.6026,30.6208,30.5119,30.5664,208348.0
2019-11-18 11:10:00,33.69,33.81,33.68,33.75,209684.0,30.5664,30.6752,30.5573,30.6208,209684.0
2019-11-18 11:20:00,33.75,33.78,33.66,33.73,182159.0,30.6208,30.648,30.5391,30.6026,182159.0
2019-11-18 11:30:00,33.73,33.78,33.67,33.77,244300.0,30.6026,30.648,30.5482,30.6389,244300.0
2019-11-18 11:40:00,33.77,33.87,33.76,33.81,158465.0,30.6389,30.7297,30.6299,30.6752,158465.0
2019-11-18 11:50:00,33.82,33.88,33.79,33.84,132271.0,30.6843,30.7387,30.6571,30.7024,132271.0
2019-11-18 12:00:00,33.84,33.86,33.61,33.66,166152.0,30.7024,30.7206,30.4938,30.5391,166152.0
2019-11-18 12:10:00,33.66,33.69,33.57,33.58,156863.0,30.5391,30.5664,30.4575,30.4666,156863.0
2019-11-18 12:20:00,33.57,33.58,33.32,33.34,333076.0,30.4575,30.4666,30.2307,30.2488,333076.0
2019-11-18 12:30:00,33.35,33.42,33.23,33.24,427335.0,30.2579,30.3214,30.149,30.1581,427335.0
2019-11-18 12:40:00,33.24,33.31,33.16,33.2,271282.0,30.1581,30.2216,30.0855,30.1218,271282.0
2019-11-18 12:50:00,33.2,33.22,33.08,33.12,247354.0,30.1218,30.1399,30.0129,30.0492,247354.0
2019-11-18 13:00:00,33.12,33.2,33.04,33.14,336181.0,30.0492,30.1218,29.9766,30.0673,336181.0
2019-11-18 13:10:00,33.15,33.18,33.12,33.17,171081.0,30.0764,30.1036,30.0492,30.0946,171081.0
2019-11-18 13:20:00,33.16,33.18,33.06,33.07,423780.0,30.0855,30.1036,29.9948,30.0038,423780.0
2019-11-18 13:30:00,33.07,33.17,33.02,33.09,180489.0,30.0038,30.0946,29.9585,30.022,180489.0
2019-11-18 13:40:00,33.09,33.17,33.09,33.1,162817.0,30.022,30.0946,30.022,30.0311,162817.0
2019-11-18 13:50:00,33.1,33.15,33.03,33.14,174062.0,30.0311,30.0764,29.9675,30.0673,174062.0
2019-11-18 14:00:00,33.14,33.24,33.13,33.2,175234.0,30.0673,30.1581,30.0583,30.1218,175234.0
2019-11-18 14:10:00,33.2,33.21,33.11,33.17,177820.0,30.1218,30.1309,30.0401,30.0946,177820.0
2019-11-18 14:20:00,33.16,33.32,33.16,33.31,235053.0,30.0855,30.2307,30.0855,30.2216,235053.0
2019-11-18 14:30:00,33.31,33.32,33.24,33.26,253187.0,30.2216,30.2307,30.1581,30.1762,253187.0
2019-11-18 14:40:00,33.26,33.28,33.22,33.24,188430.0,30.1762,30.1944,30.1399,30.1581,188430.0
2019-11-18 14:50:00,33.24,33.29,33.22,33.26,165238.0,30.1581,30.2034,30.1399,30.1762,165238.0
2019-11-18 15:00:00,33.25,33.26,33.08,33.08,338375.0,30.1671,30.1762,30.0129,30.0129,338375.0
2019-11-18 15:10:00,33.09,33.09,33.0,33.05,473121.0,30.022,30.022,29.9403,29.9857,473121.0
2019-11-18 15:20:00,33.04,33.05,32.82,32.9,542197.0,29.9766,29.9857,29.777,29.8496,542197.0
2019-11-18 15:30:00,32.9,32.9,32.8,32.84,906401.0,29.8496,29.8496,29.7589,29.7952,906401.0
2019-11-18 15:40:00,32.84,32.88,32.77,32.79,522270.0,29.7952,29.8315,29.7317,29.7498,522270.0
2019-11-18 15:50:00,32.78,32.87,32.73,32.79,1491119.0,29.7407,29.8224,29.6954,29.7498,1491119.0
2019-11-19 09:30:00,33.09,33.44,32.92,33.3,1167185.0,30.022,30.3395,29.8677,30.2125,1167185.0
2019-11-19 09:40:00,33.29,33.29,32.95,33.14,593980.0,30.2034,30.2034,29.895,30.0673,593980.0
2019-11-19 09:50:00,33.13,33.17,32.93,33.0,314393.0,30.0583,30.0946,29.8768,29.9403,314393.0
2019-11-19 10:00:00,33.02,33.05,32.83,32.83,421768.0,29.9585,29.9857,29.7861,29.7861,421768.0
2019-11-19 10:10:00,32.83,32.85,32.67,32.73,422806.0,29.7861,29.8042,29.6409,29.6954,422806.0
2019-11-19 10:20:00,32.74,32.74,32.6,32.63,267169.0,29.7044,29.7044,29.5774,29.6046,267169.0
2019-11-19 10:30:00,32.62,32.67,32.55,32.58,257245.0,29.5956,29.6409,29.5321,29.5593,257245.0
2019-11-19 10:40:00,32.59,32.6,32.42,32.42,377024.0,29.5683,29.5774,29.4141,29.4141,377024.0
2019-11-19 10:50:00,32.42,32.47,32.38,32.41,295314.0,29.4141,29.4595,29.3778,29.405,295314.0
2019-11-19 11:00:00,32.41,32.53,32.33,32.34,477717.0,29.405,29.5139,29.3324,29.3415,477717.0
2019-11-19 11:10:00,32.34,32.38,32.21,32.22,603764.0,29.3415,29.3778,29.2236,29.2326,603764.0
2019-11-19 11:20:00,32.22,32.43,32.16,32.34,602169.0,29.2326,29.4232,29.1782,29.3415,602169.0
2019-11-19 11:30:00,32.35,32.41,32.22,32.32,306778.0,29.3506,29.405,29.2326,29.3234,306778.0
2019-11-19 11:40:00,32.33,32.45,32.31,32.42,231298.0,29.3324,29.4413,29.3143,29.4141,231298.0
2019-11-19 11:50:00,32.42,32.6,32.42,32.59,207598.0,29.4141,29.5774,29.4141,29.5683,207598.0
2019-11-19 12:00:00,32.58,32.64,32.49,32.5,244710.0,29.5593,29.6137,29.4776,29.4867,244710.0
2019-11-19 12:10:00,32.51,32.62,32.51,32.62,113351.0,29.4958,29.5956,29.4958,29.5956,113351.0
2019-11-19 12:20:00,32.62,32.67,32.53,32.62,170601.0,29.5956,29.6409,29.5139,29.5956,170601.0
2019-11-19 12:30:00,32.62,32.62,32.54,32.56,95402.0,29.5956,29.5956,29.523,29.5411,95402.0
2019-11-19 12:40:00,32.56,32.57,32.42,32.48,189484.0,29.5411,29.5502,29.4141,29.4685,189484.0
2019-11-19 12:50:00,32.48,32.55,32.44,32.55,108276.0,29.4685,29.5321,29.4323,29.5321,108276.0
2019-11-19 13:00:00,32.55,32.56,32.4,32.43,94398.0,29.5321,29.5411,29.396,29.4232,94398.0
2019-11-19 13:10:00,32.43,32.49,32.4,32.41,76700.0,29.4232,29.4776,29.396,29.405,76700.0
2019-11-19 13:20:00,32.42,32.43,32.36,32.4,89285.0,29.4141,29.4232,29.3597,29.396,89285.0
2019-11-19 13:30:00,32.4,32.41,32.35,32.41,121053.0,29.396,29.405,29.3506,29.405,121053.0
2019-11-19 13:40:00,32.41,32.44,32.34,32.38,157742.0,29.405,29.4323,29.3415,29.3778,157742.0
2019-11-19 13:50:00,32.38,32.43,32.35,32.41,185481.0,29.3778,29.4232,29.3506,29.405,185481.0
2019-11-19 14:00:00,32.41,32.51,32.41,32.47,119818.0,29.405,29.4958,29.405,29.4595,119818.0
2019-11-19 14:10:00,32.46,32.47,32.41,32.43,61260.0,29.4504,29.4595,29.405,29.4232,61260.0
2019-11-19 14:20:00,32.43,32.44,32.38,32.41,90673.0,29.4232,29.4323,29.3778,29.405,90673.0
2019-11-19 14:30:00,32.41,32.43,32.37,32.39,76487.0,29.405,29.4232,29.3687,29.3869,76487.0
2019-11-19 14:40:00,32.38,32.43,32.36,32.42,130440.0,29.3778,29.4232,29.3597,29.4141,130440.0
2019-11-19 14:50:00,32.42,32.43,32.38,32.41,102531.0,29.4141,29.4232,29.3778,29.405,102531.0
2019-11-19 15:00:00,32.4,32.45,32.38,32.45,141171.0,29.396,29.4413,29.3778,29.4413,141171.0
2019-11-19 15:10:00,32.45,32.47,32.42,32.43,161947.0,29.4413,29.4595,29.4141,29.4232,161947.0
2019-11-19 15:20:00,32.42,32.46,32.41,32.45,215461.0,29.4141,29.4504,29.405,29.4413,215461.0
2019-11-19 15:30:00,32.44,32.45,32.38,32.41,253336.0,29.4323,29.4413,29.3778,29.405,253336.0
2019-11-19 15:40:00,32.4,32.44,32.37,32.38,298265.0,29.396,29.4323,29.3687,29.3778,298265.0
2019-11-19 15:50:00,32.38,32.44,32.33,32.42,1033512.0,29.3778,29.4323,29.3324,29.4141,1033512.0
2019-11-20 09:30:00,31.99,32.19,31.78,32.09,1101287.0,29.024,29.2054,28.8334,29.1147,1101287.0
2019-11-20 09:40:00,32.09,32.1,31.95,32.0,409149.0,29.1147,29.1238,28.9877,29.033,409149.0
2019-11-20 09:50:00,32.01,32.17,31.92,32.15,434187.0,29.0421,29.1873,28.9605,29.1691,434187.0
2019-11-20 10:00:00,32.15,32.22,32.06,32.16,363516.0,29.1691,29.2326,29.0875,29.1782,363516.0
2019-11-20 10:10:00,32.15,32.17,32.06,32.16,288829.0,29.1691,29.1873,29.0875,29.1782,288829.0
2019-11-20 10:20:00,32.16,32.21,32.08,32.16,282078.0,29.1782,29.2236,29.1056,29.1782,282078.0
2019-11-20 10:30:00,32.17,32.32,32.16,32.27,208722.0,29.1873,29.3234,29.1782,29.278,208722.0
2019-11-20 10:40:00,32.27,32.31,32.17,32.21,226176.0,29.278,29.3143,29.1873,29.2236,226176.0
2019-11-20 10:50:00,32.22,32.32,32.19,32.23,313204.0,29.2326,29.3234,29.2054,29.2417,313204.0
2019-11-20 11:00:00,32.23,32.25,32.16,32.17,237732.0,29.2417,29.2599,29.1782,29.1873,237732.0
2019-11-20 11:10:00,32.17,32.17,32.06,32.07,148566.0,29.1873,29.1873,29.0875,29.0966,148566.0
2019-11-20 11:20:00,32.08,32.08,32.03,32.03,152461.0,29.1056,29.1056,29.0603,29.0603,152461.0
2019-11-20 11:30:00,32.03,32.1,31.99,32.09,325743.0,29.0603,29.1238,29.024,29.1147,325743.0
2019-11-20 11:40:00,32.1,32.19,32.06,32.16,239126.0,29.1238,29.2054,29.0875,29.1782,239126.0
2019-11-20 11:50:00,32.16,32.24,32.15,32.2,153685.0,29.1782,29.2508,29.1691,29.2145,153685.0
2019-11-20 12:00:00,32.19,32.25,32.15,32.16,127166.0,29.2054,29.2599,29.1691,29.1782,127166.0
2019-11-20 12:10:00,32.15,32.17,32.09,32.13,138805.0,29.1691,29.1873,29.1147,29.151,138805.0
2019-11-20 12:20:00,32.12,32.14,32.09,32.1,78180.0,29.1419,29.1601,29.1147,29.1238,78180.0
2019-11-20 12:30:00,32.1,32.19,32.1,32.14,152483.0,29.1238,29.2054,29.1238,29.1601,152483.0
2019-11-20 12:40:00,32.14,32.17,32.11,32.14,84034.0,29.1601,29.1873,29.1328,29.1601,84034.0
2019-11-20 12:50:00,32.14,32.15,31.87,31.97,704783.0,29.1601,29.1691,28.9151,29.0058,704783.0
2019-11-20 13:00:00,31.97,31.97,31.68,31.7,396205.0,29.0058,29.0058,28.7427,28.7609,396205.0
2019-11-20 13:10:00,31.69,31.72,31.56,31.59,464670.0,28.7518,28.779,28.6338,28.6611,464670.0
2019-11-20 13:20:00,31.59,31.75,31.58,31.65,244579.0,28.6611,28.8062,28.652,28.7155,244579.0
2019-11-20 13:30:00,31.65,31.69,31.57,31.57,304071.0,28.7155,28.7518,28.6429,28.6429,304071.0
2019-11-20 13:40:00,31.57,31.68,31.53,31.66,229880.0,28.6429,28.7427,28.6066,28.7246,229880.0
2019-11-20 13:50:00,31.66,31.74,31.62,31.69,275361.0,28.7246,28.7972,28.6883,28.7518,275361.0
2019-11-20 14:00:00,31.7,31.71,31.58,31.58,325426.0,28.7609,28.7699,28.652,28.652,325426.0
2019-11-20 14:10:00,31.59,31.62,31.43,31.5,566279.0,28.6611,28.6883,28.5159,28.5794,566279.0
2019-11-20 14:20:00,31.49,31.65,31.42,31.63,255868.0,28.5703,28.7155,28.5068,28.6974,255868.0
2019-11-20 14:30:00,31.63,31.69,31.59,31.69,214041.0,28.6974,28.7518,28.6611,28.7518,214041.0
2019-11-20 14:40:00,31.69,31.71,31.58,31.61,214595.0,28.7518,28.7699,28.652,28.6792,214595.0
2019-11-20 14:50:00,31.61,31.72,31.6,31.68,197148.0,28.6792,28.779,28.6701,28.7427,197148.0
2019-11-20 15:00:00,31.68,31.69,31.61,31.68,167208.0,28.7427,28.7518,28.6792,28.7427,167208.0
2019-11-20 15:10:00,31.68,31.69,31.59,31.61,227789.0,28.7427,28.7518,28.6611,28.6792,227789.0
2019-11-20 15:20:00,31.61,31.65,31.56,31.6,239731.0,28.6792,28.7155,28.6338,28.6701,239731.0
2019-11-20 15:30:00,31.6,31.6,31.51,31.51,262511.0,28.6701,28.6701,28.5885,28.5885,262511.0
2019-11-20 15:40:00,31.52,31.61,31.51,31.6,380078.0,28.5976,28.6792,28.5885,28.6701,380078.0
2019-11-20 15:50:00,31.6,31.67,31.57,31.67,1274262.0,28.6701,28.7336,28.6429,28.7336,1274262.0
2019-11-21 09:30:00,31.64,31.86,31.51,31.85,530070.0,28.7064,28.906,28.5885,28.897,530070.0
2019-11-21 09:40:00,31.84,32.0,31.77,32.0,214324.0,28.8879,29.033,28.8244,29.033,214324.0
2019-11-21 09:50:00,32.0,32.13,31.95,32.0,304044.0,29.033,29.151,28.9877,29.033,304044.0
2019-11-21 10:00:00,32.01,32.07,31.89,31.9,251034.0,29.0421,29.0966,28.9332,28.9423,251034.0
2019-11-21 10:10:00,31.89,32.04,31.85,31.87,168529.0,28.9332,29.0693,28.897,28.9151,168529.0
2019-11-21 10:20:00,31.87,31.91,31.8,31.81,124232.0,28.9151,28.9514,28.8516,28.8607,124232.0
2019-11-21 10:30:00,31.81,31.92,31.76,31.9,155324.0,28.8607,28.9605,28.8153,28.9423,155324.0
2019-11-21 10:40:00,31.9,31.98,31.89,31.92,96133.0,28.9423,29.0149,28.9332,28.9605,96133.0
2019-11-21 10:50:00,31.91,31.92,31.83,31.87,100488.0,28.9514,28.9605,28.8788,28.9151,100488.0
2019-11-21 11:00:00,31.87,31.95,31.85,31.86,240411.0,28.9151,28.9877,28.897,28.906,240411.0
2019-11-21 11:10:00,31.86,31.86,31.78,31.81,145626.0,28.906,28.906,28.8334,28.8607,145626.0
2019-11-21 11:20:00,31.81,31.86,31.8,31.84,90996.0,28.8607,28.906,28.8516,28.8879,90996.0
2019-11-21 11:30:00,31.83,31.87,31.77,31.8,114908.0,28.8788,28.9151,28.8244,28.8516,114908.0
2019-11-21 11:40:00,31.8,31.84,31.77,31.79,77276.0,28.8516,28.8879,28.8244,28.8425,77276.0
2019-11-21 11:50:00,31.79,31.8,31.69,31.7,170878.0,28.8425,28.8516,28.7518,28.7609,170878.0
2019-11-21 12:00:00,31.69,31.76,31.66,31.74,109468.0,28.7518,28.8153,28.7246,28.7972,109468.0
2019-11-21 12:10:00,31.74,31.76,31.69,31.7,73417.0,28.7972,28.8153,28.7518,28.7609,73417.0
2019-11-21 12:20:00,31.69,31.74,31.68,31.73,64655.0,28.7518,28.7972,28.7427,28.7881,64655.0
2019-11-21 12:30:00,31.73,31.79,31.71,31.71,74814.0,28.7881,28.8425,28.7699,28.7699,74814.0
2019-11-21 12:40:00,31.72,31.74,31.67,31.68,81728.0,28.779,28.7972,28.7336,28.7427,81728.0
2019-11-21 12:50:00,31.67,31.75,31.66,31.74,58723.0,28.7336,28.8062,28.7246,28.7972,58723.0
2019-11-21 13:00:00,31.74,31.76,31.71,31.75,64524.0,28.7972,28.8153,28.7699,28.8062,64524.0
2019-11-21 13:10:00,31.75,31.87,31.74,31.82,184383.0,28.8062,28.9151,28.7972,28.8697,184383.0
2019-11-21 13:20:00,31.82,31.82,31.78,31.8,60610.0,28.8697,28.8697,28.8334,28.8516,60610.0
2019-11-21 13:30:00,31.8,31.84,31.79,31.84,52406.0,28.8516,28.8879,28.8425,28.8879,52406.0
2019-11-21 13:40:00,31.84,31.85,31.79,31.85,60978.0,28.8879,28.897,28.8425,28.897,60978.0
2019-11-21 13:50:00,31.85,31.89,31.84,31.86,45999.0,28.897,28.9332,28.8879,28.906,45999.0
2019-11-21 14:00:00,31.87,31.93,31.82,31.91,89409.0,28.9151,28.9695,28.8697,28.9514,89409.0
2019-11-21 14:10:00,31.9,31.94,31.88,31.94,42425.0,28.9423,28.9786,28.9242,28.9786,42425.0
2019-11-21 14:20:00,31.94,32.05,31.93,32.02,265855.0,28.9786,29.0784,28.9695,29.0512,265855.0
2019-11-21 14:30:00,32.02,32.06,31.98,32.03,112882.0,29.0512,29.0875,29.0149,29.0603,112882.0
2019-11-21 14:40:00,32.03,32.07,32.01,32.03,108409.0,29.0603,29.0966,29.0421,29.0603,108409.0
2019-11-21 14:50:00,32.02,32.09,32.01,32.08,120611.0,29.0512,29.1147,29.0421,29.1056,120611.0
2019-11-21 15:00:00,32.08,32.09,32.04,32.07,75122.0,29.1056,29.1147,29.0693,29.0966,75122.0
2019-11-21 15:10:00,32.07,32.08,32.03,32.05,69123.0,29.0966,29.1056,29.0603,29.0784,69123.0
2019-11-21 15:20:00,32.06,32.07,32.03,32.05,154853.0,29.0875,29.0966,29.0603,29.0784,154853.0
2019-11-21 15:30:00,32.05,32.07,32.0,32.03,208027.0,29.0784,29.0966,29.033,29.0603,208027.0
2019-11-21 15:40:00,32.02,32.04,31.98,32.01,259579.0,29.0512,29.0693,29.0149,29.0421,259579.0
2019-11-21 15:50:00,32.03,32.17,32.01,32.15,1051420.0,29.0603,29.1873,29.0421,29.1691,1051420.0
2019-11-22 09:30:00,32.23,32.3,31.84,31.88,432459.0,29.2417,29.3052,28.8879,28.9242,432459.0
2019-11-22 09:40:00,31.87,31.97,31.78,31.97,396025.0,28.9151,29.0058,28.8334,29.0058,396025.0
2019-11-22 09:50:00,31.98,32.11,31.95,31.97,190994.0,29.0149,29.1328,28.9877,29.0058,190994.0
2019-11-22 10:00:00,31.98,32.07,31.9,31.92,204280.0,29.0149,29.0966,28.9423,28.9605,204280.0
2019-11-22 10:10:00,31.91,32.01,31.84,32.0,234551.0,28.9514,29.0421,28.8879,29.033,234551.0
2019-11-22 10:20:00,31.99,32.01,31.86,31.87,181529.0,29.024,29.0421,28.906,28.9151,181529.0
2019-11-22 10:30:00,31.86,31.92,31.82,31.88,124022.0,28.906,28.9605,28.8697,28.9242,124022.0
2019-11-22 10:40:00,31.87,31.95,31.87,31.94,93366.0,28.9151,28.9877,28.9151,28.9786,93366.0
2019-11-22 10:50:00,31.94,31.98,31.89,31.94,103006.0,28.9786,29.0149,28.9332,28.9786,103006.0
2019-11-22 11:00:00,31.93,31.99,31.85,31.99,180671.0,28.9695,29.024,28.897,29.024,180671.0
2019-11-22 11:10:00,32.0,32.02,31.95,31.96,144638.0,29.033,29.0512,28.9877,28.9968,144638.0
2019-11-22 11:20:00,31.97,32.01,31.96,32.0,69475.0,29.0058,29.0421,28.9968,29.033,69475.0
2019-11-22 11:30:00,31.99,32.04,31.96,32.0,154733.0,29.024,29.0693,28.9968,29.033,154733.0
2019-11-22 11:40:00,32.01,32.02,31.98,31.98,74249.0,29.0421,29.0512,29.0149,29.0149,74249.0
2019-11-22 11:50:00,31.99,32.02,31.97,31.97,74179.0,29.024,29.0512,29.0058,29.0058,74179.0
2019-11-22 12:00:00,31.97,32.04,31.92,32.01,85458.0,29.0058,29.0693,28.9605,29.0421,85458.0
2019-11-22 12:10:00,32.01,32.06,31.99,32.06,81494.0,29.0421,29.0875,29.024,29.0875,81494.0
2019-11-22 12:20:00,32.06,32.16,32.05,32.16,114532.0,29.0875,29.1782,29.0784,29.1782,114532.0
2019-11-22 12:30:00,32.16,32.16,32.08,32.11,77101.0,29.1782,29.1782,29.1056,29.1328,77101.0
2019-11-22 12:40:00,32.12,32.12,32.07,32.11,66663.0,29.1419,29.1419,29.0966,29.1328,66663.0
2019-11-22 12:50:00,32.11,32.16,32.1,32.13,51935.0,29.1328,29.1782,29.1238,29.151,51935.0
2019-11-22 13:00:00,32.13,32.14,32.02,32.07,115081.0,29.151,29.1601,29.0512,29.0966,115081.0
2019-11-22 13:10:00,32.08,32.13,32.07,32.12,74789.0,29.1056,29.151,29.0966,29.1419,74789.0
2019-11-22 13:20:00,32.13,32.14,32.09,32.1,65184.0,29.151,29.1601,29.1147,29.1238,65184.0
2019-11-22 13:30:00,32.1,32.1,32.06,32.1,50753.0,29.1238,29.1238,29.0875,29.1238,50753.0
2019-11-22 13:40:00,32.09,32.1,32.06,32.06,49398.0,29.1147,29.1238,29.0875,29.0875,49398.0
2019-11-22 13:50:00,32.05,32.07,32.02,32.05,80929.0,29.0784,29.0966,29.0512,29.0784,80929.0
2019-11-22 14:00:00,32.05,32.06,32.0,32.0,99134.0,29.0784,29.0875,29.033,29.033,99134.0
2019-11-22 14:10:00,32.01,32.02,32.0,32.01,38781.0,29.0421,29.0512,29.033,29.0421,38781.0
2019-11-22 14:20:00,32.01,32.03,31.96,31.97,105775.0,29.0421,29.0603,28.9968,29.0058,105775.0
2019-11-22 14:30:00,31.96,32.0,31.94,31.96,121219.0,28.9968,29.033,28.9786,28.9968,121219.0
2019-11-22 14:40:00,31.96,32.0,31.95,32.0,52737.0,28.9968,29.033,28.9877,29.033,52737.0
2019-11-22 14:50:00,32.0,32.01,31.95,31.96,106289.0,29.033,29.0421,28.9877,28.9968,106289.0
2019-11-22 15:00:00,31.97,32.01,31.96,31.96,84303.0,29.0058,29.0421,28.9968,28.9968,84303.0
2019-11-22 15:10:00,31.97,32.0,31.97,32.0,64718.0,29.0058,29.033,29.0058,29.033,64718.0
2019-11-22 15:20:00,32.0,32.05,31.99,32.05,105757.0,29.033,29.0784,29.024,29.0784,105757.0
2019-11-22 15:30:00,32.05,32.05,32.01,32.01,72208.0,29.0784,29.0784,29.0421,29.0421,72208.0
2019-11-22 15:40:00,32.01,32.02,31.94,31.95,240139.0,29.0421,29.0512,28.9786,28.9877,240139.0
2019-11-22 15:50:00,31.95,31.97,31.93,31.95,470584.0,28.9877,29.0058,28.9695,28.9877,470584.0
2019-11-25 09:30:00,32.68,32.76,32.47,32.57,817179.0,29.65,29.7226,29.4595,29.5502,817179.0
2019-11-25 09:40:00,32.57,32.6,32.4,32.57,390572.0,29.5502,29.5774,29.396,29.5502,390572.0
2019-11-25 09:50:00,32.57,32.59,32.38,32.42,316868.0,29.5502,29.5683,29.3778,29.4141,316868.0
2019-11-25 10:00:00,32.41,32.49,32.32,32.48,339998.0,29.405,29.4776,29.3234,29.4685,339998.0
2019-11-25 10:10:00,32.48,32.64,32.48,32.59,266511.0,29.4685,29.6137,29.4685,29.5683,266511.0
2019-11-25 10:20:00,32.59,32.68,32.58,32.61,241734.0,29.5683,29.65,29.5593,29.5865,241734.0
2019-11-25 10:30:00,32.6,32.62,32.55,32.58,153544.0,29.5774,29.5956,29.5321,29.5593,153544.0
2019-11-25 10:40:00,32.59,32.6,32.46,32.46,138952.0,29.5683,29.5774,29.4504,29.4504,138952.0
2019-11-25 10:50:00,32.46,32.53,32.45,32.53,151346.0,29.4504,29.5139,29.4413,29.5139,151346.0
2019-11-25 11:00:00,32.53,32.53,32.37,32.42,315729.0,29.5139,29.5139,29.3687,29.4141,315729.0
2019-11-25 11:10:00,32.43,32.43,32.31,32.38,181895.0,29.4232,29.4232,29.3143,29.3778,181895.0
2019-11-25 11:20:00,32.37,32.43,32.33,32.34,165756.0,29.3687,29.4232,29.3324,29.3415,165756.0
2019-11-25 11:30:00,32.34,32.35,32.26,32.3,190019.0,29.3415,29.3506,29.2689,29.3052,190019.0
2019-11-25 11:40:00,32.3,32.39,32.29,32.36,250686.0,29.3052,29.3869,29.2962,29.3597,250686.0
2019-11-25 11:50:00,32.36,32.41,32.35,32.41,100168.0,29.3597,29.405,29.3506,29.405,100168.0
2019-11-25 12:00:00,32.42,32.54,32.38,32.53,248168.0,29.4141,29.523,29.3778,29.5139,248168.0
2019-11-25 12:10:00,32.53,32.67,32.51,32.62,343803.0,29.5139,29.6409,29.4958,29.5956,343803.0
2019-11-25 12:20:00,32.61,32.65,32.52,32.53,177460.0,29.5865,29.6228,29.5048,29.5139,177460.0
2019-11-25 12:30:00,32.53,32.59,32.51,32.56,209817.0,29.5139,29.5683,29.4958,29.5411,209817.0
2019-11-25 12:40:00,32.57,32.57,32.47,32.52,194175.0,29.5502,29.5502,29.4595,29.5048,194175.0
2019-11-25 12:50:00,32.51,32.52,32.46,32.5,58902.0,29.4958,29.5048,29.4504,29.4867,58902.0
2019-11-25 13:00:00,32.5,32.52,32.49,32.5,60442.0,29.4867,29.5048,29.4776,29.4867,60442.0
2019-11-25 13:10:00,32.5,32.53,32.49,32.51,60090.0,29.4867,29.5139,29.4776,29.4958,60090.0
2019-11-25 13:20:00,32.51,32.56,32.51,32.55,140722.0,29.4958,29.5411,29.4958,29.5321,140722.0
2019-11-25 13:30:00,32.55,32.58,32.54,32.58,55704.0,29.5321,29.5593,29.523,29.5593,55704.0
2019-11-25 13:40:00,32.57,32.61,32.56,32.59,134229.0,29.5502,29.5865,29.5411,29.5683,134229.0
2019-11-25 13:50:00,32.59,32.61,32.57,32.61,133843.0,29.5683,29.5865,29.5502,29.5865,133843.0
2019-11-25 14:00:00,32.61,32.64,32.59,32.63,91759.0,29.5865,29.6137,29.5683,29.6046,91759.0
2019-11-25 14:10:00,32.63,32.65,32.62,32.63,90334.0,29.6046,29.6228,29.5956,29.6046,90334.0
2019-11-25 14:20:00,32.63,32.64,32.57,32.58,106023.0,29.6046,29.6137,29.5502,29.5593,106023.0
2019-11-25 14:30:00,32.58,32.65,32.58,32.62,128520.0,29.5593,29.6228,29.5593,29.5956,128520.0
2019-11-25 14:40:00,32.62,32.68,32.61,32.68,162528.0,29.5956,29.65,29.5865,29.65,162528.0
2019-11-25 14:50:00,32.68,32.75,32.67,32.73,333632.0,29.65,29.7135,29.6409,29.6954,333632.0
2019-11-25 15:00:00,32.73,32.75,32.68,32.73,273648.0,29.6954,29.7135,29.65,29.6954,273648.0
2019-11-25 15:10:00,32.73,32.76,32.66,32.66,270115.0,29.6954,29.7226,29.6319,29.6319,270115.0
2019-11-25 15:20:00,32.67,32.71,32.66,32.69,83013.0,29.6409,29.6772,29.6319,29.6591,83013.0
2019-11-25 15:30:00,32.68,32.69,32.63,32.65,113584.0,29.65,29.6591,29.6046,29.6228,113584.0
2019-11-25 15:40:00,32.65,32.68,32.61,32.67,211337.0,29.6228,29.65,29.5865,29.6409,211337.0
2019-11-25 15:50:00,32.66,32.67,32.6,32.63,530513.0,29.6319,29.6409,29.5774,29.6046,530513.0
2019-11-26 09:30:00,32.58,32.61,32.3,32.52,475766.0,29.5593,29.5865,29.3052,29.5048,475766.0
2019-11-26 09:40:00,32.51,32.67,32.5,32.63,326827.0,29.4958,29.6409,29.4867,29.6046,326827.0
2019-11-26 09:50:00,32.62,32.68,32.6,32.62,318620.0,29.5956,29.65,29.5774,29.5956,318620.0
2019-11-26 10:00:00,32.62,32.62,32.47,32.5,237507.0,29.5956,29.5956,29.4595,29.4867,237507.0
2019-11-26 10:10:00,32.49,32.56,32.46,32.48,300481.0,29.4776,29.5411,29.4504,29.4685,300481.0
2019-11-26 10:20:00,32.48,32.51,32.45,32.47,249861.0,29.4685,29.4958,29.4413,29.4595,249861.0
2019-11-26 10:30:00,32.47,32.49,32.44,32.47,206893.0,29.4595,29.4776,29.4323,29.4595,206893.0
2019-11-26 10:40:00,32.48,32.55,32.41,32.45,384239.0,29.4685,29.5321,29.405,29.4413,384239.0
2019-11-26 10:50:00,32.45,32.59,32.45,32.53,197580.0,29.4413,29.5683,29.4413,29.5139,197580.0
2019-11-26 11:00:00,32.53,32.6,32.52,32.59,122184.0,29.5139,29.5774,29.5048,29.5683,122184.0
2019-11-26 11:10:00,32.59,32.67,32.58,32.64,157279.0,29.5683,29.6409,29.5593,29.6137,157279.0
2019-11-26 11:20:00,32.64,32.67,32.59,32.67,106598.0,29.6137,29.6409,29.5683,29.6409,106598.0
2019-11-26 11:30:00,32.67,32.69,32.62,32.66,185152.0,29.6409,29.6591,29.5956,29.6319,185152.0
2019-11-26 11:40:00,32.66,32.69,32.64,32.65,103700.0,29.6319,29.6591,29.6137,29.6228,103700.0
2019-11-26 11:50:00,32.65,32.72,32.65,32.71,145034.0,29.6228,29.6863,29.6228,29.6772,145034.0
2019-11-26 12:00:00,32.71,32.73,32.67,32.7,150024.0,29.6772,29.6954,29.6409,29.6681,150024.0
2019-11-26 12:10:00,32.71,32.78,32.7,32.76,149248.0,29.6772,29.7407,29.6681,29.7226,149248.0
2019-11-26 12:20:00,32.77,32.87,32.76,32.87,235120.0,29.7317,29.8224,29.7226,29.8224,235120.0
2019-11-26 12:30:00,32.86,32.95,32.86,32.91,243129.0,29.8133,29.895,29.8133,29.8587,243129.0
2019-11-26 12:40:00,32.92,32.93,32.85,32.88,109298.0,29.8677,29.8768,29.8042,29.8315,109298.0
2019-11-26 12:50:00,32.88,32.91,32.86,32.9,125013.0,29.8315,29.8587,29.8133,29.8496,125013.0
2019-11-26 13:00:00,32.9,32.92,32.78,32.8,194523.0,29.8496,29.8677,29.7407,29.7589,194523.0
2019-11-26 13:10:00,32.8,32.86,32.79,32.79,143225.0,29.7589,29.8133,29.7498,29.7498,143225.0
2019-11-26 13:20:00,32.79,32.85,32.79,32.85,99634.0,29.7498,29.8042,29.7498,29.8042,99634.0
2019-11-26 13:30:00,32.84,32.9,32.83,32.87,192056.0,29.7952,29.8496,29.7861,29.8224,192056.0
2019-11-26 13:40:00,32.87,32.88,32.84,32.84,73803.0,29.8224,29.8315,29.7952,29.7952,73803.0
2019-11-26 13:50:00,32.84,32.88,32.83,32.84,87226.0,29.7952,29.8315,29.7861,29.7952,87226.0
2019-11-26 14:00:00,32.84,32.88,32.82,32.87,147566.0,29.7952,29.8315,29.777,29.8224,147566.0
2019-11-26 14:10:00,32.87,32.89,32.83,32.84,101516.0,29.8224,29.8405,29.7861,29.7952,101516.0
2019-11-26 14:20:00,32.84,32.89,32.83,32.86,178519.0,29.7952,29.8405,29.7861,29.8133,178519.0
2019-11-26 14:30:00,32.86,32.87,32.82,32.84,182600.0,29.8133,29.8224,29.777,29.7952,182600.0
2019-11-26 14:40:00,32.83,32.85,32.79,32.8,135947.0,29.7861,29.8042,29.7498,29.7589,135947.0
2019-11-26 14:50:00,32.8,32.84,32.79,32.84,82420.0,29.7589,29.7952,29.7498,29.7952,82420.0
2019-11-26 15:00:00,32.84,32.84,32.79,32.79,99371.0,29.7952,29.7952,29.7498,29.7498,99371.0
2019-11-26 15:10:00,32.8,32.8,32.76,32.76,169223.0,29.7589,29.7589,29.7226,29.7226,169223.0
2019-11-26 15:20:00,32.77,32.8,32.75,32.77,229572.0,29.7317,29.7589,29.7135,29.7317,229572.0
2019-11-26 15:30:00,32.77,32.86,32.77,32.86,274239.0,29.7317,29.8133,29.7317,29.8133,274239.0
2019-11-26 15:40:00,32.85,32.93,32.84,32.92,269679.0,29.8042,29.8768,29.7952,29.8677,269679.0
2019-11-26 15:50:00,32.92,32.93,32.83,32.88,1137642.0,29.8677,29.8768,29.7861,29.8315,1137642.0
2019-11-27 09:30:00,32.93,33.12,32.87,32.91,813646.0,29.8768,30.0492,29.8224,29.8587,813646.0
2019-11-27 09:40:00,32.91,32.96,32.73,32.95,326861.0,29.8587,29.904,29.6954,29.895,326861.0
2019-11-27 09:50:00,32.94,32.94,32.82,32.84,126335.0,29.8859,29.8859,29.777,29.7952,126335.0
2019-11-27 10:00:00,32.84,32.85,32.76,32.8,190344.0,29.7952,29.8042,29.7226,29.7589,190344.0
2019-11-27 10:10:00,32.8,32.85,32.77,32.8,122537.0,29.7589,29.8042,29.7317,29.7589,122537.0
2019-11-27 10:20:00,32.81,32.85,32.77,32.8,133492.0,29.7679,29.8042,29.7317,29.7589,133492.0
2019-11-27 10:30:00,32.81,32.84,32.76,32.77,146125.0,29.7679,29.7952,29.7226,29.7317,146125.0
2019-11-27 10:40:00,32.77,32.78,32.66,32.7,157446.0,29.7317,29.7407,29.6319,29.6681,157446.0
2019-11-27 10:50:00,32.7,32.72,32.62,32.65,142382.0,29.6681,29.6863,29.5956,29.6228,142382.0
2019-11-27 11:00:00,32.65,32.78,32.64,32.73,108644.0,29.6228,29.7407,29.6137,29.6954,108644.0
2019-11-27 11:10:00,32.73,32.76,32.7,32.71,144275.0,29.6954,29.7226,29.6681,29.6772,144275.0
2019-11-27 11:20:00,32.71,32.75,32.7,32.74,61717.0,29.6772,29.7135,29.6681,29.7044,61717.0
2019-11-27 11:30:00,32.75,32.75,32.67,32.72,100894.0,29.7135,29.7135,29.6409,29.6863,100894.0
2019-11-27 11:40:00,32.72,32.75,32.7,32.73,80520.0,29.6863,29.7135,29.6681,29.6954,80520.0
2019-11-27 11:50:00,32.73,32.74,32.68,32.7,65900.0,29.6954,29.7044,29.65,29.6681,65900.0
2019-11-27 12:00:00,32.7,32.75,32.69,32.73,80129.0,29.6681,29.7135,29.6591,29.6954,80129.0
2019-11-27 12:10:00,32.73,32.75,32.72,32.74,56806.0,29.6954,29.7135,29.6863,29.7044,56806.0
2019-11-27 12:20:00,32.73,32.74,32.71,32.73,50091.0,29.6954,29.7044,29.6772,29.6954,50091.0
2019-11-27 12:30:00,32.73,32.73,32.69,32.7,54191.0,29.6954,29.6954,29.6591,29.6681,54191.0
2019-11-27 12:40:00,32.69,32.7,32.65,32.7,48231.0,29.6591,29.6681,29.6228,29.6681,48231.0
2019-11-27 12:50:00,32.7,32.73,32.67,32.72,70821.0,29.6681,29.6954,29.6409,29.6863,70821.0
2019-11-27 13:00:00,32.71,32.73,32.68,32.68,75002.0,29.6772,29.6954,29.65,29.65,75002.0
2019-11-27 13:10:00,32.68,32.69,32.61,32.66,133191.0,29.65,29.6591,29.5865,29.6319,133191.0
2019-11-27 13:20:00,32.66,32.92,32.65,32.91,233213.0,29.6319,29.8677,29.6228,29.8587,233213.0
2019-11-27 13:30:00,32.9,32.92,32.85,32.87,151007.0,29.8496,29.8677,29.8042,29.8224,151007.0
2019-11-27 13:40:00,32.87,32.9,32.81,32.82,99006.0,29.8224,29.8496,29.7679,29.777,99006.0
2019-11-27 13:50:00,32.82,32.85,32.81,32.85,82771.0,29.777,29.8042,29.7679,29.8042,82771.0
2019-11-27 14:00:00,32.84,32.89,32.83,32.86,73674.0,29.7952,29.8405,29.7861,29.8133,73674.0
2019-11-27 14:10:00,32.85,32.93,32.85,32.91,126216.0,29.8042,29.8768,29.8042,29.8587,126216.0
2019-11-27 14:20:00,32.9,32.9,32.86,32.88,66560.0,29.8496,29.8496,29.8133,29.8315,66560.0
2019-11-27 14:30:00,32.88,32.91,32.85,32.91,86411.0,29.8315,29.8587,29.8042,29.8587,86411.0
2019-11-27 14:40:00,32.91,32.93,32.88,32.91,92580.0,29.8587,29.8768,29.8315,29.8587,92580.0
2019-11-27 14:50:00,32.91,32.97,32.89,32.93,100328.0,29.8587,29.9131,29.8405,29.8768,100328.0
2019-11-27 15:00:00,32.93,32.97,32.9,32.95,95804.0,29.8768,29.9131,29.8496,29.895,95804.0
2019-11-27 15:10:00,32.96,33.04,32.95,33.04,238242.0,29.904,29.9766,29.895,29.9766,238242.0
2019-11-27 15:20:00,33.04,33.09,33.02,33.03,187754.0,29.9766,30.022,29.9585,29.9675,187754.0
2019-11-27 15:30:00,33.03,33.11,33.03,33.09,193550.0,29.9675,30.0401,29.9675,30.022,193550.0
2019-11-27 15:40:00,33.09,33.15,33.07,33.13,438277.0,30.022,30.0764,30.0038,30.0583,438277.0
2019-11-27 15:50:00,33.13,33.18,33.11,33.15,733252.0,30.0583,30.1036,30.0401,30.0764,733252.0
2019-11-29 09:30:00,32.72,32.96,32.63,32.69,829719.0,29.6863,29.904,29.6046,29.6591,829719.0
2019-11-29 09:40:00,32.69,32.71,32.58,32.63,383741.0,29.6591,29.6772,29.5593,29.6046,383741.0
2019-11-29 09:50:00,32.63,32.76,32.62,32.76,257778.0,29.6046,29.7226,29.5956,29.7226,257778.0
2019-11-29 10:00:00,32.76,32.76,32.6,32.62,277010.0,29.7226,29.7226,29.5774,29.5956,277010.0
2019-11-29 10:10:00,32.62,32.68,32.6,32.68,280419.0,29.5956,29.65,29.5774,29.65,280419.0
2019-11-29 10:20:00,32.68,32.69,32.61,32.66,215818.0,29.65,29.6591,29.5865,29.6319,215818.0
2019-11-29 10:30:00,32.66,32.66,32.59,32.6,181285.0,29.6319,29.6319,29.5683,29.5774,181285.0
2019-11-29 10:40:00,32.59,32.6,32.54,32.57,198994.0,29.5683,29.5774,29.523,29.5502,198994.0
2019-11-29 10:50:00,32.56,32.59,32.55,32.57,151609.0,29.5411,29.5683,29.5321,29.5502,151609.0
2019-11-29 11:00:00,32.56,32.66,32.56,32.6,293436.0,29.5411,29.6319,29.5411,29.5774,293436.0
2019-11-29 11:10:00,32.6,32.64,32.57,32.6,140882.0,29.5774,29.6137,29.5502,29.5774,140882.0
2019-11-29 11:20:00,32.6,32.67,32.59,32.64,115480.0,29.5774,29.6409,29.5683,29.6137,115480.0
2019-11-29 11:30:00,32.65,32.69,32.63,32.66,140397.0,29.6228,29.6591,29.6046,29.6319,140397.0
2019-11-29 11:40:00,32.66,32.67,32.63,32.66,123555.0,29.6319,29.6409,29.6046,29.6319,123555.0
2019-11-29 11:50:00,32.65,32.68,32.6,32.66,131378.0,29.6228,29.65,29.5774,29.6319,131378.0
2019-11-29 12:00:00,32.66,32.73,32.66,32.7,151180.0,29.6319,29.6954,29.6319,29.6681,151180.0
2019-11-29 12:10:00,32.69,32.71,32.66,32.69,95492.0,29.6591,29.6772,29.6319,29.6591,95492.0
2019-11-29 12:20:00,32.69,32.7,32.6,32.61,119358.0,29.6591,29.6681,29.5774,29.5865,119358.0
2019-11-29 12:30:00,32.61,32.62,32.53,32.6,233896.0,29.5865,29.5956,29.5139,29.5774,233896.0
2019-11-29 12:40:00,32.59,32.61,32.5,32.52,220888.0,29.5683,29.5865,29.4867,29.5048,220888.0
2019-11-29 12:50:00,32.52,32.66,32.51,32.65,557890.0,29.5048,29.6319,29.4958,29.6228,557890.0
2019-12-02 09:30:00,32.69,32.69,32.23,32.3,667304.0,29.6591,29.6591,29.2417,29.3052,667304.0
2019-12-02 09:40:00,32.3,32.43,32.13,32.33,379278.0,29.3052,29.4232,29.151,29.3324,379278.0
2019-12-02 09:50:00,32.33,32.39,32.26,32.36,216136.0,29.3324,29.3869,29.2689,29.3597,216136.0
2019-12-02 10:00:00,32.36,32.36,32.01,32.03,473326.0,29.3597,29.3597,29.0421,29.0603,473326.0
2019-12-02 10:10:00,32.04,32.08,31.99,32.01,417434.0,29.0693,29.1056,29.024,29.0421,417434.0
2019-12-02 10:20:00,32.01,32.04,31.89,31.93,505549.0,29.0421,29.0693,28.9332,28.9695,505549.0
2019-12-02 10:30:00,31.93,31.97,31.75,31.79,640054.0,28.9695,29.0058,28.8062,28.8425,640054.0
2019-12-02 10:40:00,31.8,31.94,31.78,31.85,353891.0,28.8516,28.9786,28.8334,28.897,353891.0
2019-12-02 10:50:00,31.85,31.87,31.72,31.73,276054.0,28.897,28.9151,28.779,28.7881,276054.0
2019-12-02 11:00:00,31.73,31.87,31.72,31.8,196716.0,28.7881,28.9151,28.779,28.8516,196716.0
2019-12-02 11:10:00,31.81,31.91,31.8,31.87,210447.0,28.8607,28.9514,28.8516,28.9151,210447.0
2019-12-02 11:20:00,31.87,31.99,31.84,31.98,311354.0,28.9151,29.024,28.8879,29.0149,311354.0
2019-12-02 11:30:00,31.98,32.02,31.9,31.92,382415.0,29.0149,29.0512,28.9423,28.9605,382415.0
2019-12-02 11:40:00,31.92,31.95,31.81,31.85,183191.0,28.9605,28.9877,28.8607,28.897,183191.0
2019-12-02 11:50:00,31.85,31.92,31.81,31.81,172841.0,28.897,28.9605,28.8607,28.8607,172841.0
2019-12-02 12:00:00,31.82,31.92,31.8,31.9,177211.0,28.8697,28.9605,28.8516,28.9423,177211.0
2019-12-02 12:10:00,31.92,31.97,31.86,31.93,121579.0,28.9605,29.0058,28.906,28.9695,121579.0
2019-12-02 12:20:00,31.93,32.0,31.77,31.88,304382.0,28.9695,29.033,28.8244,28.9242,304382.0
2019-12-02 12:30:00,31.87,31.89,31.8,31.83,94076.0,28.9151,28.9332,28.8516,28.8788,94076.0
2019-12-02 12:40:00,31.83,31.85,31.78,31.84,142252.0,28.8788,28.897,28.8334,28.8879,142252.0
2019-12-02 12:50:00,31.84,31.89,31.8,31.87,86350.0,28.8879,28.9332,28.8516,28.9151,86350.0
2019-12-02 13:00:00,31.87,31.94,31.83,31.93,152727.0,28.9151,28.9786,28.8788,28.9695,152727.0
2019-12-02 13:10:00,31.93,31.94,31.84,31.9,145460.0,28.9695,28.9786,28.8879,28.9423,145460.0
2019-12-02 13:20:00,31.9,31.93,31.86,31.91,77311.0,28.9423,28.9695,28.906,28.9514,77311.0
2019-12-02 13:30:00,31.91,31.92,31.88,31.9,55131.0,28.9514,28.9605,28.9242,28.9423,55131.0
2019-12-02 13:40:00,31.91,31.98,31.89,31.96,83979.0,28.9514,29.0149,28.9332,28.9968,83979.0
2019-12-02 13:50:00,31.97,31.99,31.95,31.96,78584.0,29.0058,29.024,28.9877,28.9968,78584.0
2019-12-02 14:00:00,31.97,32.0,31.96,31.99,115872.0,29.0058,29.033,28.9968,29.024,115872.0
2019-12-02 14:10:00,31.99,32.03,31.97,32.02,82753.0,29.024,29.0603,29.0058,29.0512,82753.0
2019-12-02 14:20:00,32.02,32.11,32.01,32.09,101109.0,29.0512,29.1328,29.0421,29.1147,101109.0
2019-12-02 14:30:00,32.1,32.11,32.06,32.08,92905.0,29.1238,29.1328,29.0875,29.1056,92905.0
2019-12-02 14:40:00,32.07,32.11,32.06,32.11,67065.0,29.0966,29.1328,29.0875,29.1328,67065.0
2019-12-02 14:50:00,32.11,32.16,32.08,32.16,100586.0,29.1328,29.1782,29.1056,29.1782,100586.0
2019-12-02 15:00:00,32.16,32.18,32.12,32.16,239591.0,29.1782,29.1964,29.1419,29.1782,239591.0
2019-12-02 15:10:00,32.16,32.2,32.12,32.19,171413.0,29.1782,29.2145,29.1419,29.2054,171413.0
2019-12-02 15:20:00,32.18,32.21,32.09,32.1,130604.0,29.1964,29.2236,29.1147,29.1238,130604.0
2019-12-02 15:30:00,32.1,32.25,32.09,32.23,166249.0,29.1238,29.2599,29.1147,29.2417,166249.0
2019-12-02 15:40:00,32.23,32.29,32.22,32.24,211960.0,29.2417,29.2962,29.2326,29.2508,211960.0
2019-12-02 15:50:00,32.23,32.35,32.23,32.28,1118359.0,29.2417,29.3506,29.2417,29.2871,1118359.0
2019-12-03 09:30:00,31.54,31.64,30.84,31.16,1766894.0,28.6157,28.7064,27.9806,28.2709,1766894.0
2019-12-03 09:40:00,31.16,31.28,30.95,31.0,731981.0,28.2709,28.3798,28.0804,28.1258,731981.0
2019-12-03 09:50:00,31.01,31.26,30.98,31.21,415366.0,28.1348,28.3617,28.1076,28.3163,415366.0
2019-12-03 10:00:00,31.2,31.38,31.16,31.36,347057.0,28.3072,28.4705,28.2709,28.4524,347057.0
2019-12-03 10:10:00,31.35,31.6,31.31,31.56,411921.0,28.4433,28.6701,28.407,28.6338,411921.0
2019-12-03 10:20:00,31.57,31.67,31.54,31.6,282189.0,28.6429,28.7336,28.6157,28.6701,282189.0
2019-12-03 10:30:00,31.6,31.65,31.48,31.57,192079.0,28.6701,28.7155,28.5613,28.6429,192079.0
2019-12-03 10:40:00,31.57,31.74,31.54,31.64,160686.0,28.6429,28.7972,28.6157,28.7064,160686.0
2019-12-03 10:50:00,31.64,31.69,31.58,31.6,178990.0,28.7064,28.7518,28.652,28.6701,178990.0
2019-12-03 11:00:00,31.6,31.69,31.26,31.53,355199.0,28.6701,28.7518,28.3617,28.6066,355199.0
2019-12-03 11:10:00,31.53,31.71,31.5,31.66,159413.0,28.6066,28.7699,28.5794,28.7246,159413.0
2019-12-03 11:20:00,31.67,31.68,31.59,31.59,134987.0,28.7336,28.7427,28.6611,28.6611,134987.0
2019-12-03 11:30:00,31.6,31.7,31.59,31.7,193962.0,28.6701,28.7609,28.6611,28.7609,193962.0
2019-12-03 11:40:00,31.7,31.7,31.61,31.63,143522.0,28.7609,28.7609,28.6792,28.6974,143522.0
2019-12-03 11:50:00,31.64,31.65,31.52,31.59,205268.0,28.7064,28.7155,28.5976,28.6611,205268.0
2019-12-03 12:00:00,31.59,31.69,31.57,31.67,133137.0,28.6611,28.7518,28.6429,28.7336,133137.0
2019-12-03 12:10:00,31.67,31.8,31.65,31.8,165119.0,28.7336,28.8516,28.7155,28.8516,165119.0
2019-12-03 12:20:00,31.8,31.84,31.76,31.77,160229.0,28.8516,28.8879,28.8153,28.8244,160229.0
2019-12-03 12:30:00,31.76,31.81,31.76,31.78,146619.0,28.8153,28.8607,28.8153,28.8334,146619.0
2019-12-03 12:40:00,31.79,31.81,31.76,31.79,89252.0,28.8425,28.8607,28.8153,28.8425,89252.0
2019-12-03 12:50:00,31.8,31.85,31.8,31.82,109259.0,28.8516,28.897,28.8516,28.8697,109259.0
2019-12-03 13:00:00,31.82,31.85,31.74,31.78,93789.0,28.8697,28.897,28.7972,28.8334,93789.0
2019-12-03 13:10:00,31.77,31.83,31.77,31.8,90682.0,28.8244,28.8788,28.8244,28.8516,90682.0
2019-12-03 13:20:00,31.8,31.93,31.78,31.93,120647.0,28.8516,28.9695,28.8334,28.9695,120647.0
2019-12-03 13:30:00,31.93,32.01,31.91,32.0,194494.0,28.9695,29.0421,28.9514,29.033,194494.0
2019-12-03 13:40:00,32.0,32.02,31.92,31.92,95155.0,29.033,29.0512,28.9605,28.9605,95155.0
2019-12-03 13:50:00,31.92,31.94,31.85,31.87,151512.0,28.9605,28.9786,28.897,28.9151,151512.0
2019-12-03 14:00:00,31.87,31.95,31.86,31.89,186341.0,28.9151,28.9877,28.906,28.9332,186341.0
2019-12-03 14:10:00,31.9,31.91,31.84,31.87,152401.0,28.9423,28.9514,28.8879,28.9151,152401.0
2019-12-03 14:20:00,31.87,31.9,31.81,31.82,200359.0,28.9151,28.9423,28.8607,28.8697,200359.0
2019-12-03 14:30:00,31.82,31.93,31.78,31.93,106518.0,28.8697,28.9695,28.8334,28.9695,106518.0
2019-12-03 14:40:00,31.93,31.96,31.91,31.96,185318.0,28.9695,28.9968,28.9514,28.9968,185318.0
2019-12-03 14:50:00,31.96,32.0,31.92,31.97,150725.0,28.9968,29.033,28.9605,29.0058,150725.0
2019-12-03 15:00:00,31.97,31.97,31.93,31.97,145020.0,29.0058,29.0058,28.9695,29.0058,145020.0
2019-12-03 15:10:00,31.96,32.06,31.96,32.04,154798.0,28.9968,29.0875,28.9968,29.0693,154798.0
2019-12-03 15:20:00,32.05,32.1,32.04,32.07,165312.0,29.0784,29.1238,29.0693,29.0966,165312.0
2019-12-03 15:30:00,32.07,32.08,31.99,32.04,304997.0,29.0966,29.1056,29.024,29.0693,304997.0
2019-12-03 15:40:00,32.04,32.06,32.0,32.04,239476.0,29.0693,29.0875,29.033,29.0693,239476.0
2019-12-03 15:50:00,32.04,32.06,31.96,32.01,724721.0,29.0693,29.0875,28.9968,29.0421,724721.0
2019-12-04 09:30:00,32.17,32.36,31.98,32.3,575210.0,29.1873,29.3597,29.0149,29.3052,575210.0
2019-12-04 09:40:00,32.31,32.36,32.21,32.34,329645.0,29.3143,29.3597,29.2236,29.3415,329645.0
2019-12-04 09:50:00,32.34,32.38,32.26,32.38,295115.0,29.3415,29.3778,29.2689,29.3778,295115.0
2019-12-04 10:00:00,32.37,32.49,32.35,32.41,383698.0,29.3687,29.4776,29.3506,29.405,383698.0
2019-12-04 10:10:00,32.4,32.42,32.23,32.31,227164.0,29.396,29.4141,29.2417,29.3143,227164.0
2019-12-04 10:20:00,32.31,32.33,32.16,32.19,218906.0,29.3143,29.3324,29.1782,29.2054,218906.0
2019-12-04 10:30:00,32.2,32.2,32.08,32.09,224339.0,29.2145,29.2145,29.1056,29.1147,224339.0
2019-12-04 10:40:00,32.09,32.18,32.06,32.14,350471.0,29.1147,29.1964,29.0875,29.1601,350471.0
2019-12-04 10:50:00,32.14,32.14,31.86,31.9,563420.0,29.1601,29.1601,28.906,28.9423,563420.0
2019-12-04 11:00:00,31.9,31.99,31.86,31.89,221604.0,28.9423,29.024,28.906,28.9332,221604.0
2019-12-04 11:10:00,31.88,31.95,31.85,31.93,184168.0,28.9242,28.9877,28.897,28.9695,184168.0
2019-12-04 11:20:00,31.92,31.94,31.82,31.82,158858.0,28.9605,28.9786,28.8697,28.8697,158858.0
2019-12-04 11:30:00,31.83,31.91,31.79,31.91,330303.0,28.8788,28.9514,28.8425,28.9514,330303.0
2019-12-04 11:40:00,31.91,31.94,31.87,31.92,143195.0,28.9514,28.9786,28.9151,28.9605,143195.0
2019-12-04 11:50:00,31.91,31.92,31.86,31.88,232878.0,28.9514,28.9605,28.906,28.9242,232878.0
2019-12-04 12:00:00,31.88,31.96,31.83,31.91,211667.0,28.9242,28.9968,28.8788,28.9514,211667.0
2019-12-04 12:10:00,31.91,31.96,31.88,31.94,165182.0,28.9514,28.9968,28.9242,28.9786,165182.0
2019-12-04 12:20:00,31.94,31.94,31.87,31.89,96666.0,28.9786,28.9786,28.9151,28.9332,96666.0
2019-12-04 12:30:00,31.89,31.93,31.89,31.9,117777.0,28.9332,28.9695,28.9332,28.9423,117777.0
2019-12-04 12:40:00,31.9,31.9,31.83,31.84,105220.0,28.9423,28.9423,28.8788,28.8879,105220.0
2019-12-04 12:50:00,31.84,31.92,31.83,31.88,132780.0,28.8879,28.9605,28.8788,28.9242,132780.0
2019-12-04 13:00:00,31.88,31.9,31.82,31.85,107822.0,28.9242,28.9423,28.8697,28.897,107822.0
2019-12-04 13:10:00,31.85,31.86,31.68,31.74,154218.0,28.897,28.906,28.7427,28.7972,154218.0
2019-12-04 13:20:00,31.74,31.81,31.71,31.81,222165.0,28.7972,28.8607,28.7699,28.8607,222165.0
2019-12-04 13:30:00,31.81,31.89,31.74,31.78,171900.0,28.8607,28.9332,28.7972,28.8334,171900.0
2019-12-04 13:40:00,31.78,31.78,31.71,31.76,134257.0,28.8334,28.8334,28.7699,28.8153,134257.0
2019-12-04 13:50:00,31.75,31.76,31.69,31.75,147106.0,28.8062,28.8153,28.7518,28.8062,147106.0
2019-12-04 14:00:00,31.75,31.84,31.74,31.78,161137.0,28.8062,28.8879,28.7972,28.8334,161137.0
2019-12-04 14:10:00,31.79,31.81,31.75,31.8,167046.0,28.8425,28.8607,28.8062,28.8516,167046.0
2019-12-04 14:20:00,31.79,31.8,31.73,31.8,228374.0,28.8425,28.8516,28.7881,28.8516,228374.0
2019-12-04 14:30:00,31.8,31.85,31.73,31.73,218669.0,28.8516,28.897,28.7881,28.7881,218669.0
2019-12-04 14:40:00,31.74,31.77,31.72,31.74,192288.0,28.7972,28.8244,28.779,28.7972,192288.0
2019-12-04 14:50:00,31.74,31.83,31.72,31.73,246333.0,28.7972,28.8788,28.779,28.7881,246333.0
2019-12-04 15:00:00,31.72,31.73,31.64,31.69,258116.0,28.779,28.7881,28.7064,28.7518,258116.0
2019-12-04 15:10:00,31.68,31.69,31.58,31.65,257172.0,28.7427,28.7518,28.652,28.7155,257172.0
2019-12-04 15:20:00,31.65,31.65,31.62,31.64,158081.0,28.7155,28.7155,28.6883,28.7064,158081.0
2019-12-04 15:30:00,31.63,31.64,31.55,31.58,407906.0,28.6974,28.7064,28.6248,28.652,407906.0
2019-12-04 15:40:00,31.58,31.65,31.58,31.64,363307.0,28.652,28.7155,28.652,28.7064,363307.0
2019-12-04 15:50:00,31.64,31.67,31.53,31.55,1293793.0,28.7064,28.7336,28.6066,28.6248,1293793.0
2019-12-05 09:30:00,31.8,32.3,31.71,32.14,954342.0,28.8516,29.3052,28.7699,29.1601,954342.0
2019-12-05 09:40:00,32.14,32.31,32.12,32.27,366998.0,29.1601,29.3143,29.1419,29.278,366998.0
2019-12-05 09:50:00,32.27,32.35,32.2,32.24,325719.0,29.278,29.3506,29.2145,29.2508,325719.0
2019-12-05 10:00:00,32.22,32.37,32.21,32.26,298010.0,29.2326,29.3687,29.2236,29.2689,298010.0
2019-12-05 10:10:00,32.26,32.3,32.06,32.29,324832.0,29.2689,29.3052,29.0875,29.2962,324832.0
2019-12-05 10:20:00,32.28,32.37,32.22,32.36,269810.0,29.2871,29.3687,29.2326,29.3597,269810.0
2019-12-05 10:30:00,32.36,32.38,32.27,32.27,158298.0,29.3597,29.3778,29.278,29.278,158298.0
2019-12-05 10:40:00,32.27,32.31,32.22,32.3,124969.0,29.278,29.3143,29.2326,29.3052,124969.0
2019-12-05 10:50:00,32.3,32.37,32.27,32.34,168210.0,29.3052,29.3687,29.278,29.3415,168210.0
2019-12-05 11:00:00,32.33,32.4,32.27,32.38,144532.0,29.3324,29.396,29.278,29.3778,144532.0
2019-12-05 11:10:00,32.38,32.45,32.36,32.43,187648.0,29.3778,29.4413,29.3597,29.4232,187648.0
2019-12-05 11:20:00,32.43,32.44,32.35,32.4,136204.0,29.4232,29.4323,29.3506,29.396,136204.0
2019-12-05 11:30:00,32.39,32.44,32.33,32.4,163731.0,29.3869,29.4323,29.3324,29.396,163731.0
2019-12-05 11:40:00,32.4,32.5,32.39,32.5,132215.0,29.396,29.4867,29.3869,29.4867,132215.0
2019-12-05 11:50:00,32.5,32.5,32.46,32.48,74081.0,29.4867,29.4867,29.4504,29.4685,74081.0
2019-12-05 12:00:00,32.48,32.49,32.39,32.41,141618.0,29.4685,29.4776,29.3869,29.405,141618.0
2019-12-05 12:10:00,32.41,32.47,32.33,32.46,108122.0,29.405,29.4595,29.3324,29.4504,108122.0
2019-12-05 12:20:00,32.47,32.6,32.45,32.58,292288.0,29.4595,29.5774,29.4413,29.5593,292288.0
2019-12-05 12:30:00,32.58,32.61,32.54,32.6,196295.0,29.5593,29.5865,29.523,29.5774,196295.0
2019-12-05 12:40:00,32.61,32.61,32.55,32.57,133985.0,29.5865,29.5865,29.5321,29.5502,133985.0
2019-12-05 12:50:00,32.57,32.65,32.55,32.63,133960.0,29.5502,29.6228,29.5321,29.6046,133960.0
2019-12-05 13:00:00,32.63,32.63,32.53,32.6,96634.0,29.6046,29.6046,29.5139,29.5774,96634.0
2019-12-05 13:10:00,32.6,32.64,32.56,32.58,83081.0,29.5774,29.6137,29.5411,29.5593,83081.0
2019-12-05 13:20:00,32.58,32.59,32.51,32.52,96317.0,29.5593,29.5683,29.4958,29.5048,96317.0
2019-12-05 13:30:00,32.52,32.55,32.48,32.54,168161.0,29.5048,29.5321,29.4685,29.523,168161.0
2019-12-05 13:40:00,32.54,32.58,32.54,32.56,93660.0,29.523,29.5593,29.523,29.5411,93660.0
2019-12-05 13:50:00,32.56,32.56,32.5,32.54,115527.0,29.5411,29.5411,29.4867,29.523,115527.0
2019-12-05 14:00:00,32.54,32.58,32.52,32.53,78629.0,29.523,29.5593,29.5048,29.5139,78629.0
2019-12-05 14:10:00,32.53,32.6,32.52,32.54,96458.0,29.5139,29.5774,29.5048,29.523,96458.0
2019-12-05 14:20:00,32.54,32.58,32.5,32.55,67506.0,29.523,29.5593,29.4867,29.5321,67506.0
2019-12-05 14:30:00,32.55,32.59,32.5,32.52,155478.0,29.5321,29.5683,29.4867,29.5048,155478.0
2019-12-05 14:40:00,32.52,32.58,32.52,32.55,97155.0,29.5048,29.5593,29.5048,29.5321,97155.0
2019-12-05 14:50:00,32.55,32.58,32.4,32.48,247342.0,29.5321,29.5593,29.396,29.4685,247342.0
2019-12-05 15:00:00,32.49,32.54,32.46,32.54,86981.0,29.4776,29.523,29.4504,29.523,86981.0
2019-12-05 15:10:00,32.54,32.57,32.47,32.54,191844.0,29.523,29.5502,29.4595,29.523,191844.0
2019-12-05 15:20:00,32.54,32.61,32.53,32.59,155310.0,29.523,29.5865,29.5139,29.5683,155310.0
2019-12-05 15:30:00,32.6,32.6,32.53,32.57,286427.0,29.5774,29.5774,29.5139,29.5502,286427.0
2019-12-05 15:40:00,32.57,32.59,32.53,32.54,304667.0,29.5502,29.5683,29.5139,29.523,304667.0
2019-12-05 15:50:00,32.53,32.58,32.5,32.54,596072.0,29.5139,29.5593,29.4867,29.523,596072.0
2019-12-06 09:30:00,32.97,33.18,32.93,32.99,853710.0,29.9131,30.1036,29.8768,29.9313,853710.0
2019-12-06 09:40:00,33.0,33.06,32.88,33.06,455364.0,29.9403,29.9948,29.8315,29.9948,455364.0
2019-12-06 09:50:00,33.05,33.13,33.01,33.08,423341.0,29.9857,30.0583,29.9494,30.0129,423341.0
2019-12-06 10:00:00,33.08,33.09,32.78,32.88,252359.0,30.0129,30.022,29.7407,29.8315,252359.0
2019-12-06 10:10:00,32.88,32.94,32.82,32.93,268171.0,29.8315,29.8859,29.777,29.8768,268171.0
2019-12-06 10:20:00,32.93,33.06,32.92,33.05,358033.0,29.8768,29.9948,29.8677,29.9857,358033.0
2019-12-06 10:30:00,33.05,33.09,32.98,33.02,209992.0,29.9857,30.022,29.9222,29.9585,209992.0
2019-12-06 10:40:00,33.02,33.1,33.01,33.04,172660.0,29.9585,30.0311,29.9494,29.9766,172660.0
2019-12-06 10:50:00,33.04,33.08,33.01,33.01,132697.0,29.9766,30.0129,29.9494,29.9494,132697.0
2019-12-06 11:00:00,33.02,33.1,33.01,33.08,152294.0,29.9585,30.0311,29.9494,30.0129,152294.0
2019-12-06 11:10:00,33.09,33.11,32.98,32.98,205809.0,30.022,30.0401,29.9222,29.9222,205809.0
2019-12-06 11:20:00,32.98,33.04,32.97,33.0,116903.0,29.9222,29.9766,29.9131,29.9403,116903.0
2019-12-06 11:30:00,33.0,33.01,32.93,32.95,173854.0,29.9403,29.9494,29.8768,29.895,173854.0
2019-12-06 11:40:00,32.95,33.0,32.95,33.0,138806.0,29.895,29.9403,29.895,29.9403,138806.0
2019-12-06 11:50:00,33.0,33.05,32.93,33.05,184707.0,29.9403,29.9857,29.8768,29.9857,184707.0
2019-12-06 12:00:00,33.05,33.05,32.94,32.95,116002.0,29.9857,29.9857,29.8859,29.895,116002.0
2019-12-06 12:10:00,32.94,32.97,32.93,32.94,88709.0,29.8859,29.9131,29.8768,29.8859,88709.0
2019-12-06 12:20:00,32.94,32.98,32.91,32.97,79937.0,29.8859,29.9222,29.8587,29.9131,79937.0
2019-12-06 12:30:00,32.97,32.97,32.91,32.95,88883.0,29.9131,29.9131,29.8587,29.895,88883.0
2019-12-06 12:40:00,32.95,33.0,32.94,32.99,56625.0,29.895,29.9403,29.8859,29.9313,56625.0
2019-12-06 12:50:00,33.0,33.01,32.95,33.0,82505.0,29.9403,29.9494,29.895,29.9403,82505.0
2019-12-06 13:00:00,33.0,33.01,32.95,32.95,83455.0,29.9403,29.9494,29.895,29.895,83455.0
2019-12-06 13:10:00,32.96,33.01,32.96,32.98,73490.0,29.904,29.9494,29.904,29.9222,73490.0
2019-12-06 13:20:00,32.98,33.0,32.96,32.98,76610.0,29.9222,29.9403,29.904,29.9222,76610.0
2019-12-06 13:30:00,32.98,32.98,32.97,32.98,47950.0,29.9222,29.9222,29.9131,29.9222,47950.0
2019-12-06 13:40:00,32.98,33.0,32.97,32.98,99031.0,29.9222,29.9403,29.9131,29.9222,99031.0
2019-12-06 13:50:00,32.98,33.01,32.96,32.99,91373.0,29.9222,29.9494,29.904,29.9313,91373.0
2019-12-06 14:00:00,32.98,33.01,32.98,32.99,71638.0,29.9222,29.9494,29.9222,29.9313,71638.0
2019-12-06 14:10:00,33.0,33.01,32.98,33.0,91545.0,29.9403,29.9494,29.9222,29.9403,91545.0
2019-12-06 14:20:00,32.99,33.01,32.97,32.98,80070.0,29.9313,29.9494,29.9131,29.9222,80070.0
2019-12-06 14:30:00,32.99,33.0,32.95,32.95,64818.0,29.9313,29.9403,29.895,29.895,64818.0
2019-12-06 14:40:00,32.95,33.01,32.95,33.0,85858.0,29.895,29.9494,29.895,29.9403,85858.0
2019-12-06 14:50:00,33.0,33.02,32.98,33.0,107227.0,29.9403,29.9585,29.9222,29.9403,107227.0
2019-12-06 15:00:00,32.99,33.0,32.97,32.98,113979.0,29.9313,29.9403,29.9131,29.9222,113979.0
2019-12-06 15:10:00,32.98,32.98,32.95,32.97,60185.0,29.9222,29.9222,29.895,29.9131,60185.0
2019-12-06 15:20:00,32.97,32.98,32.94,32.95,112682.0,29.9131,29.9222,29.8859,29.895,112682.0
2019-12-06 15:30:00,32.95,33.0,32.94,32.99,188636.0,29.895,29.9403,29.8859,29.9313,188636.0
2019-12-06 15:40:00,32.99,33.03,32.93,32.94,314688.0,29.9313,29.9675,29.8768,29.8859,314688.0
2019-12-06 15:50:00,32.95,32.96,32.91,32.94,697011.0,29.895,29.904,29.8587,29.8859,697011.0
2019-12-09 09:30:00,33.0,33.19,32.95,33.02,564317.0,29.9403,30.1127,29.895,29.9585,564317.0
2019-12-09 09:40:00,33.03,33.1,32.97,33.1,282013.0,29.9675,30.0311,29.9131,30.0311,282013.0
2019-12-09 09:50:00,33.09,33.3,33.06,33.29,399597.0,30.022,30.2125,29.9948,30.2034,399597.0
2019-12-09 10:00:00,33.3,33.45,33.29,33.42,491989.0,30.2125,30.3486,30.2034,30.3214,491989.0
2019-12-09 10:10:00,33.43,33.66,33.41,33.61,596942.0,30.3305,30.5391,30.3123,30.4938,596942.0
2019-12-09 10:20:00,33.6,33.64,33.49,33.54,332924.0,30.4847,30.521,30.3849,30.4303,332924.0
2019-12-09 10:30:00,33.54,33.6,33.52,33.57,149068.0,30.4303,30.4847,30.4121,30.4575,149068.0
2019-12-09 10:40:00,33.57,33.57,33.48,33.52,249464.0,30.4575,30.4575,30.3758,30.4121,249464.0
2019-12-09 10:50:00,33.53,33.58,33.49,33.58,185618.0,30.4212,30.4666,30.3849,30.4666,185618.0
2019-12-09 11:00:00,33.58,33.63,33.56,33.6,293964.0,30.4666,30.5119,30.4484,30.4847,293964.0
2019-12-09 11:10:00,33.59,33.6,33.5,33.54,181146.0,30.4756,30.4847,30.394,30.4303,181146.0
2019-12-09 11:20:00,33.54,33.59,33.5,33.57,132206.0,30.4303,30.4756,30.394,30.4575,132206.0
2019-12-09 11:30:00,33.56,33.57,33.51,33.52,95674.0,30.4484,30.4575,30.403,30.4121,95674.0
2019-12-09 11:40:00,33.52,33.52,33.49,33.51,99507.0,30.4121,30.4121,30.3849,30.403,99507.0
2019-12-09 11:50:00,33.51,33.54,33.47,33.51,145598.0,30.403,30.4303,30.3668,30.403,145598.0
2019-12-09 12:00:00,33.51,33.54,33.5,33.51,72046.0,30.403,30.4303,30.394,30.403,72046.0
2019-12-09 12:10:00,33.51,33.53,33.47,33.49,132314.0,30.403,30.4212,30.3668,30.3849,132314.0
2019-12-09 12:20:00,33.49,33.5,33.46,33.47,98990.0,30.3849,30.394,30.3577,30.3668,98990.0
2019-12-09 12:30:00,33.47,33.49,33.45,33.47,71221.0,30.3668,30.3849,30.3486,30.3668,71221.0
2019-12-09 12:40:00,33.47,33.49,33.45,33.48,69344.0,30.3668,30.3849,30.3486,30.3758,69344.0
2019-12-09 12:50:00,33.47,33.48,33.44,33.45,79596.0,30.3668,30.3758,30.3395,30.3486,79596.0
2019-12-09 13:00:00,33.44,33.45,33.39,33.4,78834.0,30.3395,30.3486,30.2942,30.3032,78834.0
2019-12-09 13:10:00,33.4,33.42,33.39,33.41,87367.0,30.3032,30.3214,30.2942,30.3123,87367.0
2019-12-09 13:20:00,33.42,33.49,33.41,33.47,95037.0,30.3214,30.3849,30.3123,30.3668,95037.0
2019-12-09 13:30:00,33.47,33.47,33.39,33.4,141271.0,30.3668,30.3668,30.2942,30.3032,141271.0
2019-12-09 13:40:00,33.41,33.44,33.37,33.39,94086.0,30.3123,30.3395,30.276,30.2942,94086.0
2019-12-09 13:50:00,33.39,33.41,33.38,33.4,57806.0,30.2942,30.3123,30.2851,30.3032,57806.0
2019-12-09 14:00:00,33.41,33.41,33.34,33.35,145022.0,30.3123,30.3123,30.2488,30.2579,145022.0
2019-12-09 14:10:00,33.35,33.35,33.3,33.3,125096.0,30.2579,30.2579,30.2125,30.2125,125096.0
2019-12-09 14:20:00,33.3,33.31,33.28,33.3,113044.0,30.2125,30.2216,30.1944,30.2125,113044.0
2019-12-09 14:30:00,33.29,33.36,33.27,33.36,173377.0,30.2034,30.267,30.1853,30.267,173377.0
2019-12-09 14:40:00,33.35,33.39,33.34,33.34,94411.0,30.2579,30.2942,30.2488,30.2488,94411.0
2019-12-09 14:50:00,33.34,33.36,33.32,33.34,66242.0,30.2488,30.267,30.2307,30.2488,66242.0
2019-12-09 15:00:00,33.34,33.34,33.28,33.28,187003.0,30.2488,30.2488,30.1944,30.1944,187003.0
2019-12-09 15:10:00,33.29,33.32,33.28,33.32,112771.0,30.2034,30.2307,30.1944,30.2307,112771.0
2019-12-09 15:20:00,33.32,33.34,33.29,33.31,233852.0,30.2307,30.2488,30.2034,30.2216,233852.0
2019-12-09 15:30:00,33.3,33.33,33.24,33.26,223319.0,30.2125,30.2397,30.1581,30.1762,223319.0
2019-12-09 15:40:00,33.26,33.3,33.24,33.27,205785.0,30.1762,30.2125,30.1581,30.1853,205785.0
2019-12-09 15:50:00,33.26,33.34,33.23,33.25,701782.0,30.1762,30.2488,30.149,30.1671,701782.0
2019-12-10 09:30:00,33.27,33.52,33.19,33.36,933779.0,30.1853,30.4121,30.1127,30.267,933779.0
2019-12-10 09:40:00,33.35,33.48,33.34,33.45,265776.0,30.2579,30.3758,30.2488,30.3486,265776.0
2019-12-10 09:50:00,33.46,33.56,33.38,33.48,412127.0,30.3577,30.4484,30.2851,30.3758,412127.0
2019-12-10 10:00:00,33.49,33.64,33.47,33.63,166019.0,30.3849,30.521,30.3668,30.5119,166019.0
2019-12-10 10:10:00,33.63,33.69,33.58,33.69,206982.0,30.5119,30.5664,30.4666,30.5664,206982.0
2019-12-10 10:20:00,33.69,33.72,33.6,33.62,249308.0,30.5664,30.5936,30.4847,30.5028,249308.0
2019-12-10 10:30:00,33.62,33.64,33.55,33.6,144015.0,30.5028,30.521,30.4393,30.4847,144015.0
2019-12-10 10:40:00,33.6,33.62,33.51,33.55,293807.0,30.4847,30.5028,30.403,30.4393,293807.0
2019-12-10 10:50:00,33.54,33.57,33.51,33.52,126132.0,30.4303,30.4575,30.403,30.4121,126132.0
2019-12-10 11:00:00,33.53,33.55,33.4,33.5,310833.0,30.4212,30.4393,30.3032,30.394,310833.0
2019-12-10 11:10:00,33.5,33.53,33.42,33.44,101929.0,30.394,30.4212,30.3214,30.3395,101929.0
2019-12-10 11:20:00,33.44,33.48,33.39,33.46,138472.0,30.3395,30.3758,30.2942,30.3577,138472.0
2019-12-10 11:30:00,33.47,33.54,33.46,33.49,158831.0,30.3668,30.4303,30.3577,30.3849,158831.0
2019-12-10 11:40:00,33.49,33.54,33.47,33.52,79332.0,30.3849,30.4303,30.3668,30.4121,79332.0
2019-12-10 11:50:00,33.53,33.54,33.48,33.5,75672.0,30.4212,30.4303,30.3758,30.394,75672.0
2019-12-10 12:00:00,33.5,33.54,33.48,33.52,49021.0,30.394,30.4303,30.3758,30.4121,49021.0
2019-12-10 12:10:00,33.52,33.53,33.48,33.51,75116.0,30.4121,30.4212,30.3758,30.403,75116.0
2019-12-10 12:20:00,33.51,33.53,33.43,33.43,160160.0,30.403,30.4212,30.3305,30.3305,160160.0
2019-12-10 12:30:00,33.43,33.52,33.43,33.49,108525.0,30.3305,30.4121,30.3305,30.3849,108525.0
2019-12-10 12:40:00,33.49,33.5,33.45,33.45,38450.0,30.3849,30.394,30.3486,30.3486,38450.0
2019-12-10 12:50:00,33.45,33.47,33.43,33.45,56970.0,30.3486,30.3668,30.3305,30.3486,56970.0
2019-12-10 13:00:00,33.45,33.48,33.44,33.46,52857.0,30.3486,30.3758,30.3395,30.3577,52857.0
2019-12-10 13:10:00,33.46,33.49,33.45,33.48,65940.0,30.3577,30.3849,30.3486,30.3758,65940.0
2019-12-10 13:20:00,33.48,33.48,33.44,33.45,47553.0,30.3758,30.3758,30.3395,30.3486,47553.0
2019-12-10 13:30:00,33.46,33.46,33.39,33.43,59400.0,30.3577,30.3577,30.2942,30.3305,59400.0
2019-12-10 13:40:00,33.43,33.43,33.38,33.4,47928.0,30.3305,30.3305,30.2851,30.3032,47928.0
2019-12-10 13:50:00,33.39,33.4,33.36,33.38,75545.0,30.2942,30.3032,30.267,30.2851,75545.0
2019-12-10 14:00:00,33.38,33.43,33.36,33.42,98335.0,30.2851,30.3305,30.267,30.3214,98335.0
2019-12-10 14:10:00,33.42,33.44,33.4,33.41,72965.0,30.3214,30.3395,30.3032,30.3123,72965.0
2019-12-10 14:20:00,33.4,33.41,33.36,33.38,70549.0,30.3032,30.3123,30.267,30.2851,70549.0
2019-12-10 14:30:00,33.38,33.4,33.33,33.34,72644.0,30.2851,30.3032,30.2397,30.2488,72644.0
2019-12-10 14:40:00,33.34,33.36,33.31,33.33,108675.0,30.2488,30.267,30.2216,30.2397,108675.0
2019-12-10 14:50:00,33.33,33.38,33.31,33.34,95418.0,30.2397,30.2851,30.2216,30.2488,95418.0
2019-12-10 15:00:00,33.34,33.35,33.33,33.33,41976.0,30.2488,30.2579,30.2397,30.2397,41976.0
2019-12-10 15:10:00,33.33,33.34,33.27,33.28,157514.0,30.2397,30.2488,30.1853,30.1944,157514.0
2019-12-10 15:20:00,33.27,33.28,33.22,33.25,108327.0,30.1853,30.1944,30.1399,30.1671,108327.0
2019-12-10 15:30:00,33.24,33.25,33.16,33.21,226521.0,30.1581,30.1671,30.0855,30.1309,226521.0
2019-12-10 15:40:00,33.21,33.21,33.18,33.2,203675.0,30.1309,30.1309,30.1036,30.1218,203675.0
2019-12-10 15:50:00,33.2,33.27,33.18,33.27,642023.0,30.1218,30.1853,30.1036,30.1853,642023.0
2019-12-11 09:30:00,33.31,33.35,33.15,33.29,434762.0,30.2216,30.2579,30.0764,30.2034,434762.0
2019-12-11 09:40:00,33.29,33.29,33.01,33.05,286404.0,30.2034,30.2034,29.9494,29.9857,286404.0
2019-12-11 09:50:00,33.05,33.14,33.01,33.11,431051.0,29.9857,30.0673,29.9494,30.0401,431051.0
2019-12-11 10:00:00,33.11,33.12,32.95,32.96,417457.0,30.0401,30.0492,29.895,29.904,417457.0
2019-12-11 10:10:00,32.95,33.01,32.94,32.98,160484.0,29.895,29.9494,29.8859,29.9222,160484.0
2019-12-11 10:20:00,32.98,32.98,32.78,32.8,305730.0,29.9222,29.9222,29.7407,29.7589,305730.0
2019-12-11 10:30:00,32.8,32.91,32.77,32.82,170318.0,29.7589,29.8587,29.7317,29.777,170318.0
2019-12-11 10:40:00,32.82,32.84,32.78,32.8,123269.0,29.777,29.7952,29.7407,29.7589,123269.0
2019-12-11 10:50:00,32.8,32.83,32.73,32.81,179859.0,29.7589,29.7861,29.6954,29.7679,179859.0
2019-12-11 11:00:00,32.81,32.92,32.79,32.9,93021.0,29.7679,29.8677,29.7498,29.8496,93021.0
2019-12-11 11:10:00,32.9,32.92,32.89,32.91,71971.0,29.8496,29.8677,29.8405,29.8587,71971.0
2019-12-11 11:20:00,32.91,33.0,32.9,32.99,167630.0,29.8587,29.9403,29.8496,29.9313,167630.0
2019-12-11 11:30:00,33.0,33.05,32.97,33.0,172179.0,29.9403,29.9857,29.9131,29.9403,172179.0
2019-12-11 11:40:00,33.01,33.01,32.94,32.95,93514.0,29.9494,29.9494,29.8859,29.895,93514.0
2019-12-11 11:50:00,32.96,33.02,32.94,32.96,102962.0,29.904,29.9585,29.8859,29.904,102962.0
2019-12-11 12:00:00,32.96,33.06,32.96,33.05,67459.0,29.904,29.9948,29.904,29.9857,67459.0
2019-12-11 12:10:00,33.05,33.08,33.02,33.05,207279.0,29.9857,30.0129,29.9585,29.9857,207279.0
2019-12-11 12:20:00,33.05,33.06,32.99,33.02,66858.0,29.9857,29.9948,29.9313,29.9585,66858.0
2019-12-11 12:30:00,33.02,33.06,33.02,33.04,154785.0,29.9585,29.9948,29.9585,29.9766,154785.0
2019-12-11 12:40:00,33.04,33.09,33.03,33.05,86452.0,29.9766,30.022,29.9675,29.9857,86452.0
2019-12-11 12:50:00,33.05,33.08,33.0,33.03,110308.0,29.9857,30.0129,29.9403,29.9675,110308.0
2019-12-11 13:00:00,33.04,33.08,33.0,33.07,62315.0,29.9766,30.0129,29.9403,30.0038,62315.0
2019-12-11 13:10:00,33.07,33.12,33.06,33.08,117496.0,30.0038,30.0492,29.9948,30.0129,117496.0
2019-12-11 13:20:00,33.07,33.08,33.0,33.03,84850.0,30.0038,30.0129,29.9403,29.9675,84850.0
2019-12-11 13:30:00,33.02,33.07,33.02,33.05,71506.0,29.9585,30.0038,29.9585,29.9857,71506.0
2019-12-11 13:40:00,33.05,33.06,33.02,33.04,90080.0,29.9857,29.9948,29.9585,29.9766,90080.0
2019-12-11 13:50:00,33.04,33.09,33.03,33.08,56213.0,29.9766,30.022,29.9675,30.0129,56213.0
2019-12-11 14:00:00,33.08,33.1,33.05,33.08,71838.0,30.0129,30.0311,29.9857,30.0129,71838.0
2019-12-11 14:10:00,33.07,33.12,33.06,33.12,93378.0,30.0038,30.0492,29.9948,30.0492,93378.0
2019-12-11 14:20:00,33.12,33.18,33.09,33.11,137206.0,30.0492,30.1036,30.022,30.0401,137206.0
2019-12-11 14:30:00,33.12,33.17,33.11,33.14,56563.0,30.0492,30.0946,30.0401,30.0673,56563.0
2019-12-11 14:40:00,33.13,33.17,33.1,33.16,90709.0,30.0583,30.0946,30.0311,30.0855,90709.0
2019-12-11 14:50:00,33.16,33.23,33.14,33.22,155909.0,30.0855,30.149,30.0673,30.1399,155909.0
2019-12-11 15:00:00,33.22,33.24,33.15,33.19,128112.0,30.1399,30.1581,30.0764,30.1127,128112.0
2019-12-11 15:10:00,33.19,33.24,33.18,33.23,79329.0,30.1127,30.1581,30.1036,30.149,79329.0
2019-12-11 15:20:00,33.23,33.26,33.19,33.25,100559.0,30.149,30.1762,30.1127,30.1671,100559.0
2019-12-11 15:30:00,33.25,33.32,33.23,33.3,150764.0,30.1671,30.2307,30.149,30.2125,150764.0
2019-12-11 15:40:00,33.3,33.3,33.24,33.26,180361.0,30.2125,30.2125,30.1581,30.1762,180361.0
2019-12-11 15:50:00,33.26,33.3,33.21,33.23,486757.0,30.1762,30.2125,30.1309,30.149,486757.0
2019-12-12 09:30:00,33.19,33.67,33.08,33.59,440265.0,30.1127,30.5482,30.0129,30.4756,440265.0
2019-12-12 09:40:00,33.6,33.75,33.54,33.72,446851.0,30.4847,30.6208,30.4303,30.5936,446851.0
2019-12-12 09:50:00,33.72,33.83,33.68,33.8,393103.0,30.5936,30.6934,30.5573,30.6662,393103.0
2019-12-12 10:00:00,33.81,34.0,33.8,33.97,751532.0,30.6752,30.8476,30.6662,30.8204,751532.0
2019-12-12 10:10:00,33.97,34.13,33.96,34.13,820811.0,30.8204,30.9656,30.8113,30.9656,820811.0
2019-12-12 10:20:00,34.13,34.2,34.08,34.18,467183.0,30.9656,31.0291,30.9202,31.0109,467183.0
2019-12-12 10:30:00,34.17,34.17,33.96,34.02,391410.0,31.0018,31.0018,30.8113,30.8658,391410.0
2019-12-12 10:40:00,34.02,34.07,33.93,33.97,306197.0,30.8658,30.9111,30.7841,30.8204,306197.0
2019-12-12 10:50:00,33.97,34.11,33.97,34.08,266853.0,30.8204,30.9474,30.8204,30.9202,266853.0
2019-12-12 11:00:00,34.09,34.1,34.01,34.02,159043.0,30.9293,30.9383,30.8567,30.8658,159043.0
2019-12-12 11:10:00,34.01,34.04,33.98,33.98,142498.0,30.8567,30.8839,30.8295,30.8295,142498.0
2019-12-12 11:20:00,33.99,33.99,33.85,33.85,203636.0,30.8385,30.8385,30.7115,30.7115,203636.0
2019-12-12 11:30:00,33.86,33.9,33.84,33.85,212129.0,30.7206,30.7569,30.7024,30.7115,212129.0
2019-12-12 11:40:00,33.86,33.89,33.74,33.74,265819.0,30.7206,30.7478,30.6117,30.6117,265819.0
2019-12-12 11:50:00,33.75,33.75,33.59,33.62,243209.0,30.6208,30.6208,30.4756,30.5028,243209.0
2019-12-12 12:00:00,33.62,33.62,33.46,33.53,190534.0,30.5028,30.5028,30.3577,30.4212,190534.0
2019-12-12 12:10:00,33.53,33.58,33.51,33.55,269650.0,30.4212,30.4666,30.403,30.4393,269650.0
2019-12-12 12:20:00,33.54,33.55,33.46,33.49,224573.0,30.4303,30.4393,30.3577,30.3849,224573.0
2019-12-12 12:30:00,33.49,33.79,33.48,33.75,318118.0,30.3849,30.6571,30.3758,30.6208,318118.0
2019-12-12 12:40:00,33.75,33.8,33.71,33.8,260075.0,30.6208,30.6662,30.5845,30.6662,260075.0
2019-12-12 12:50:00,33.8,33.86,33.77,33.77,140164.0,30.6662,30.7206,30.6389,30.6389,140164.0
2019-12-12 13:00:00,33.78,33.86,33.77,33.8,142912.0,30.648,30.7206,30.6389,30.6662,142912.0
2019-12-12 13:10:00,33.8,33.81,33.75,33.76,109804.0,30.6662,30.6752,30.6208,30.6299,109804.0
2019-12-12 13:20:00,33.75,33.8,33.71,33.79,245889.0,30.6208,30.6662,30.5845,30.6571,245889.0
2019-12-12 13:30:00,33.79,33.81,33.69,33.69,202905.0,30.6571,30.6752,30.5664,30.5664,202905.0
2019-12-12 13:40:00,33.69,33.77,33.67,33.76,73918.0,30.5664,30.6389,30.5482,30.6299,73918.0
2019-12-12 13:50:00,33.76,33.78,33.73,33.76,121954.0,30.6299,30.648,30.6026,30.6299,121954.0
2019-12-12 14:00:00,33.76,33.77,33.73,33.76,86344.0,30.6299,30.6389,30.6026,30.6299,86344.0
2019-12-12 14:10:00,33.76,33.81,33.69,33.77,188970.0,30.6299,30.6752,30.5664,30.6389,188970.0
2019-12-12 14:20:00,33.76,33.77,33.71,33.74,180646.0,30.6299,30.6389,30.5845,30.6117,180646.0
2019-12-12 14:30:00,33.75,34.0,33.74,33.82,597120.0,30.6208,30.8476,30.6117,30.6843,597120.0
2019-12-12 14:40:00,33.82,33.83,33.73,33.74,185275.0,30.6843,30.6934,30.6026,30.6117,185275.0
2019-12-12 14:50:00,33.74,33.82,33.7,33.8,174602.0,30.6117,30.6843,30.5754,30.6662,174602.0
2019-12-12 15:00:00,33.8,33.83,33.76,33.78,189896.0,30.6662,30.6934,30.6299,30.648,189896.0
2019-12-12 15:10:00,33.78,33.79,33.7,33.73,216441.0,30.648,30.6571,30.5754,30.6026,216441.0
2019-12-12 15:20:00,33.73,33.83,33.72,33.82,184516.0,30.6026,30.6934,30.5936,30.6843,184516.0
2019-12-12 15:30:00,33.82,33.86,33.79,33.84,259872.0,30.6843,30.7206,30.6571,30.7024,259872.0
2019-12-12 15:40:00,33.84,33.89,33.83,33.89,230133.0,30.7024,30.7478,30.6934,30.7478,230133.0
2019-12-12 15:50:00,33.89,33.91,33.81,33.82,661695.0,30.7478,30.766,30.6752,30.6843,661695.0
2019-12-13 09:30:00,34.0,34.18,33.93,34.13,657703.0,30.8476,31.0109,30.7841,30.9656,657703.0
2019-12-13 09:40:00,34.13,34.15,33.99,34.08,351753.0,30.9656,30.9837,30.8385,30.9202,351753.0
2019-12-13 09:50:00,34.07,34.24,34.03,34.24,495249.0,30.9111,31.0654,30.8748,31.0654,495249.0
2019-12-13 10:00:00,34.24,34.6,34.19,34.59,980726.0,31.0654,31.392,31.02,31.3829,980726.0
2019-12-13 10:10:00,34.59,34.74,34.45,34.61,825733.0,31.3829,31.519,31.2559,31.4011,825733.0
2019-12-13 10:20:00,34.59,34.72,34.55,34.65,608088.0,31.3829,31.5009,31.3466,31.4373,608088.0
2019-12-13 10:30:00,34.65,34.65,34.25,34.29,733542.0,31.4373,31.4373,31.0744,31.1107,733542.0
2019-12-13 10:40:00,34.29,34.48,34.29,34.4,369877.0,31.1107,31.2831,31.1107,31.2105,369877.0
2019-12-13 10:50:00,34.41,34.43,34.22,34.25,307440.0,31.2196,31.2377,31.0472,31.0744,307440.0
2019-12-13 11:00:00,34.24,34.36,34.24,34.3,336915.0,31.0654,31.1742,31.0654,31.1198,336915.0
2019-12-13 11:10:00,34.31,34.35,34.17,34.18,216266.0,31.1289,31.1652,31.0018,31.0109,216266.0
2019-12-13 11:20:00,34.18,34.2,33.97,34.02,446263.0,31.0109,31.0291,30.8204,30.8658,446263.0
2019-12-13 11:30:00,34.02,34.15,34.0,34.11,296284.0,30.8658,30.9837,30.8476,30.9474,296284.0
2019-12-13 11:40:00,34.1,34.15,34.05,34.11,128923.0,30.9383,30.9837,30.893,30.9474,128923.0
2019-12-13 11:50:00,34.11,34.19,34.11,34.19,112967.0,30.9474,31.02,30.9474,31.02,112967.0
2019-12-13 12:00:00,34.19,34.22,34.15,34.22,126557.0,31.02,31.0472,30.9837,31.0472,126557.0
2019-12-13 12:10:00,34.23,34.26,34.18,34.22,172177.0,31.0563,31.0835,31.0109,31.0472,172177.0
2019-12-13 12:20:00,34.22,34.23,34.17,34.2,71791.0,31.0472,31.0563,31.0018,31.0291,71791.0
2019-12-13 12:30:00,34.2,34.23,34.16,34.19,132402.0,31.0291,31.0563,30.9928,31.02,132402.0
2019-12-13 12:40:00,34.2,34.22,34.17,34.21,50628.0,31.0291,31.0472,31.0018,31.0381,50628.0
2019-12-13 12:50:00,34.22,34.28,34.2,34.27,130304.0,31.0472,31.1017,31.0291,31.0926,130304.0
2019-12-13 13:00:00,34.27,34.34,34.26,34.3,118052.0,31.0926,31.1561,31.0835,31.1198,118052.0
2019-12-13 13:10:00,34.3,34.32,34.28,34.3,116463.0,31.1198,31.1379,31.1017,31.1198,116463.0
2019-12-13 13:20:00,34.3,34.41,34.28,34.4,194569.0,31.1198,31.2196,31.1017,31.2105,194569.0
2019-12-13 13:30:00,34.4,34.41,34.3,34.32,144837.0,31.2105,31.2196,31.1198,31.1379,144837.0
2019-12-13 13:40:00,34.32,34.33,34.27,34.32,77549.0,31.1379,31.147,31.0926,31.1379,77549.0
2019-12-13 13:50:00,34.32,34.33,34.24,34.28,102930.0,31.1379,31.147,31.0654,31.1017,102930.0
2019-12-13 14:00:00,34.27,34.27,34.21,34.21,102087.0,31.0926,31.0926,31.0381,31.0381,102087.0
2019-12-13 14:10:00,34.21,34.23,34.19,34.22,91942.0,31.0381,31.0563,31.02,31.0472,91942.0
2019-12-13 14:20:00,34.22,34.23,34.16,34.18,80228.0,31.0472,31.0563,30.9928,31.0109,80228.0
2019-12-13 14:30:00,34.18,34.18,34.03,34.05,247898.0,31.0109,31.0109,30.8748,30.893,247898.0
2019-12-13 14:40:00,34.05,34.07,34.01,34.02,138460.0,30.893,30.9111,30.8567,30.8658,138460.0
2019-12-13 14:50:00,34.02,34.07,34.01,34.02,122187.0,30.8658,30.9111,30.8567,30.8658,122187.0
2019-12-13 15:00:00,34.01,34.05,34.0,34.01,88422.0,30.8567,30.893,30.8476,30.8567,88422.0
2019-12-13 15:10:00,34.0,34.02,33.97,34.01,153768.0,30.8476,30.8658,30.8204,30.8567,153768.0
2019-12-13 15:20:00,34.01,34.04,33.98,34.04,146916.0,30.8567,30.8839,30.8295,30.8839,146916.0
2019-12-13 15:30:00,34.04,34.07,34.02,34.05,167447.0,30.8839,30.9111,30.8658,30.893,167447.0
2019-12-13 15:40:00,34.05,34.08,34.01,34.02,260378.0,30.893,30.9202,30.8567,30.8658,260378.0
2019-12-13 15:50:00,34.04,34.05,33.97,34.01,728798.0,30.8839,30.893,30.8204,30.8567,728798.0
2019-12-16 09:30:00,34.46,34.77,34.44,34.44,875269.0,31.265,31.5462,31.2468,31.2468,875269.0
2019-12-16 09:40:00,34.45,34.68,34.41,34.59,425747.0,31.2559,31.4646,31.2196,31.3829,425747.0
2019-12-16 09:50:00,34.59,34.65,34.55,34.62,230750.0,31.3829,31.4373,31.3466,31.4101,230750.0
2019-12-16 10:00:00,34.62,34.69,34.6,34.66,315031.0,31.4101,31.4736,31.392,31.4464,315031.0
2019-12-16 10:10:00,34.65,34.68,34.57,34.66,288099.0,31.4373,31.4646,31.3648,31.4464,288099.0
2019-12-16 10:20:00,34.66,34.85,34.64,34.79,750114.0,31.4464,31.6188,31.4283,31.5644,750114.0
2019-12-16 10:30:00,34.79,34.79,34.72,34.77,186735.0,31.5644,31.5644,31.5009,31.5462,186735.0
2019-12-16 10:40:00,34.77,34.8,34.72,34.76,154880.0,31.5462,31.5734,31.5009,31.5371,154880.0
2019-12-16 10:50:00,34.76,34.78,34.74,34.77,91491.0,31.5371,31.5553,31.519,31.5462,91491.0
2019-12-16 11:00:00,34.76,34.87,34.76,34.81,388527.0,31.5371,31.6369,31.5371,31.5825,388527.0
2019-12-16 11:10:00,34.81,34.82,34.78,34.8,118356.0,31.5825,31.5916,31.5553,31.5734,118356.0
2019-12-16 11:20:00,34.8,34.81,34.76,34.77,171907.0,31.5734,31.5825,31.5371,31.5462,171907.0
2019-12-16 11:30:00,34.76,34.77,34.66,34.69,208482.0,31.5371,31.5462,31.4464,31.4736,208482.0
2019-12-16 11:40:00,34.69,34.74,34.66,34.74,265935.0,31.4736,31.519,31.4464,31.519,265935.0
2019-12-16 11:50:00,34.74,34.78,34.73,34.75,163908.0,31.519,31.5553,31.5099,31.5281,163908.0
2019-12-16 12:00:00,34.76,34.77,34.7,34.76,177023.0,31.5371,31.5462,31.4827,31.5371,177023.0
2019-12-16 12:10:00,34.77,34.8,34.74,34.79,116743.0,31.5462,31.5734,31.519,31.5644,116743.0
2019-12-16 12:20:00,34.8,34.82,34.79,34.8,163466.0,31.5734,31.5916,31.5644,31.5734,163466.0
2019-12-16 12:30:00,34.8,34.85,34.8,34.84,112211.0,31.5734,31.6188,31.5734,31.6097,112211.0
2019-12-16 12:40:00,34.84,34.84,34.79,34.8,145262.0,31.6097,31.6097,31.5644,31.5734,145262.0
2019-12-16 12:50:00,34.81,34.81,34.79,34.79,72759.0,31.5825,31.5825,31.5644,31.5644,72759.0
2019-12-16 13:00:00,34.79,34.8,34.78,34.79,75532.0,31.5644,31.5734,31.5553,31.5644,75532.0
2019-12-16 13:10:00,34.79,34.82,34.78,34.81,54325.0,31.5644,31.5916,31.5553,31.5825,54325.0
2019-12-16 13:20:00,34.81,34.84,34.8,34.83,55027.0,31.5825,31.6097,31.5734,31.6007,55027.0
2019-12-16 13:30:00,34.83,34.84,34.82,34.84,39872.0,31.6007,31.6097,31.5916,31.6097,39872.0
2019-12-16 13:40:00,34.84,34.88,34.83,34.84,116201.0,31.6097,31.646,31.6007,31.6097,116201.0
2019-12-16 13:50:00,34.84,34.86,34.83,34.85,51805.0,31.6097,31.6279,31.6007,31.6188,51805.0
2019-12-16 14:00:00,34.85,34.87,34.84,34.86,230120.0,31.6188,31.6369,31.6097,31.6279,230120.0
2019-12-16 14:10:00,34.86,34.89,34.85,34.89,271226.0,31.6279,31.6551,31.6188,31.6551,271226.0
2019-12-16 14:20:00,34.89,34.92,34.86,34.87,191703.0,31.6551,31.6823,31.6279,31.6369,191703.0
2019-12-16 14:30:00,34.87,34.87,34.76,34.79,156886.0,31.6369,31.6369,31.5371,31.5644,156886.0
2019-12-16 14:40:00,34.79,34.8,34.74,34.75,73308.0,31.5644,31.5734,31.519,31.5281,73308.0
2019-12-16 14:50:00,34.75,34.77,34.73,34.75,73932.0,31.5281,31.5462,31.5099,31.5281,73932.0
2019-12-16 15:00:00,34.75,34.78,34.75,34.77,55917.0,31.5281,31.5553,31.5281,31.5462,55917.0
2019-12-16 15:10:00,34.77,34.8,34.76,34.77,112795.0,31.5462,31.5734,31.5371,31.5462,112795.0
2019-12-16 15:20:00,34.77,34.8,34.77,34.78,143477.0,31.5462,31.5734,31.5462,31.5553,143477.0
2019-12-16 15:30:00,34.77,34.8,34.75,34.77,142348.0,31.5462,31.5734,31.5281,31.5462,142348.0
2019-12-16 15:40:00,34.77,34.78,34.7,34.71,229907.0,31.5462,31.5553,31.4827,31.4918,229907.0
2019-12-16 15:50:00,34.72,34.73,34.64,34.64,518402.0,31.5009,31.5099,31.4283,31.4283,518402.0
2019-12-17 09:30:00,34.8,34.83,34.64,34.83,382759.0,31.5734,31.6007,31.4283,31.6007,382759.0
2019-12-17 09:40:00,34.83,34.84,34.64,34.7,278873.0,31.6007,31.6097,31.4283,31.4827,278873.0
2019-12-17 09:50:00,34.7,34.77,34.6,34.62,252372.0,31.4827,31.5462,31.392,31.4101,252372.0
2019-12-17 10:00:00,34.62,34.65,34.56,34.62,148381.0,31.4101,31.4373,31.3557,31.4101,148381.0
2019-12-17 10:10:00,34.61,34.73,34.61,34.66,183550.0,31.4011,31.5099,31.4011,31.4464,183550.0
2019-12-17 10:20:00,34.67,34.67,34.58,34.61,96128.0,31.4555,31.4555,31.3738,31.4011,96128.0
2019-12-17 10:30:00,34.6,34.62,34.53,34.57,120136.0,31.392,31.4101,31.3285,31.3648,120136.0
2019-12-17 10:40:00,34.57,34.59,34.54,34.55,98898.0,31.3648,31.3829,31.3375,31.3466,98898.0
2019-12-17 10:50:00,34.55,34.63,34.51,34.62,186604.0,31.3466,31.4192,31.3103,31.4101,186604.0
2019-12-17 11:00:00,34.61,34.67,34.6,34.63,116728.0,31.4011,31.4555,31.392,31.4192,116728.0
2019-12-17 11:10:00,34.63,34.72,34.61,34.72,134442.0,31.4192,31.5009,31.4011,31.5009,134442.0
2019-12-17 11:20:00,34.72,34.72,34.67,34.7,77956.0,31.5009,31.5009,31.4555,31.4827,77956.0
2019-12-17 11:30:00,34.7,34.72,34.64,34.65,117640.0,31.4827,31.5009,31.4283,31.4373,117640.0
2019-12-17 11:40:00,34.65,34.66,34.61,34.63,58665.0,31.4373,31.4464,31.4011,31.4192,58665.0
2019-12-17 11:50:00,34.63,34.67,34.63,34.65,168361.0,31.4192,31.4555,31.4192,31.4373,168361.0
2019-12-17 12:00:00,34.65,34.68,34.6,34.6,70798.0,31.4373,31.4646,31.392,31.392,70798.0
2019-12-17 12:10:00,34.61,34.66,34.59,34.65,122898.0,31.4011,31.4464,31.3829,31.4373,122898.0
2019-12-17 12:20:00,34.65,34.68,34.53,34.64,183208.0,31.4373,31.4646,31.3285,31.4283,183208.0
2019-12-17 12:30:00,34.64,34.71,34.63,34.68,99213.0,31.4283,31.4918,31.4192,31.4646,99213.0
2019-12-17 12:40:00,34.68,34.68,34.62,34.65,121127.0,31.4646,31.4646,31.4101,31.4373,121127.0
2019-12-17 12:50:00,34.66,34.67,34.61,34.62,82248.0,31.4464,31.4555,31.4011,31.4101,82248.0
2019-12-17 13:00:00,34.62,34.62,34.59,34.61,57191.0,31.4101,31.4101,31.3829,31.4011,57191.0
2019-12-17 13:10:00,34.61,34.63,34.58,34.6,83902.0,31.4011,31.4192,31.3738,31.392,83902.0
2019-12-17 13:20:00,34.59,34.6,34.55,34.57,50642.0,31.3829,31.392,31.3466,31.3648,50642.0
2019-12-17 13:30:00,34.56,34.6,34.55,34.58,59970.0,31.3557,31.392,31.3466,31.3738,59970.0
2019-12-17 13:40:00,34.57,34.61,34.57,34.59,44599.0,31.3648,31.4011,31.3648,31.3829,44599.0
2019-12-17 13:50:00,34.59,34.6,34.58,34.6,23516.0,31.3829,31.392,31.3738,31.392,23516.0
2019-12-17 14:00:00,34.6,34.63,34.58,34.59,146073.0,31.392,31.4192,31.3738,31.3829,146073.0
2019-12-17 14:10:00,34.59,34.62,34.57,34.58,110585.0,31.3829,31.4101,31.3648,31.3738,110585.0
2019-12-17 14:20:00,34.58,34.62,34.58,34.61,57149.0,31.3738,31.4101,31.3738,31.4011,57149.0
2019-12-17 14:30:00,34.61,34.63,34.6,34.62,59590.0,31.4011,31.4192,31.392,31.4101,59590.0
2019-12-17 14:40:00,34.62,34.66,34.62,34.64,101845.0,31.4101,31.4464,31.4101,31.4283,101845.0
2019-12-17 14:50:00,34.64,34.66,34.63,34.65,47623.0,31.4283,31.4464,31.4192,31.4373,47623.0
2019-12-17 15:00:00,34.65,34.67,34.63,34.66,75880.0,31.4373,31.4555,31.4192,31.4464,75880.0
2019-12-17 15:10:00,34.66,34.66,34.64,34.65,55089.0,31.4464,31.4464,31.4283,31.4373,55089.0
2019-12-17 15:20:00,34.65,34.65,34.63,34.65,80884.0,31.4373,31.4373,31.4192,31.4373,80884.0
2019-12-17 15:30:00,34.65,34.65,34.64,34.65,73918.0,31.4373,31.4373,31.4283,31.4373,73918.0
2019-12-17 15:40:00,34.65,34.71,34.64,34.68,258726.0,31.4373,31.4918,31.4283,31.4646,258726.0
2019-12-17 15:50:00,34.68,34.7,34.64,34.67,578090.0,31.4646,31.4827,31.4283,31.4555,578090.0
2019-12-18 09:30:00,34.7,34.75,34.49,34.49,502317.0,31.4827,31.5281,31.2922,31.2922,502317.0
2019-12-18 09:40:00,34.51,34.54,34.37,34.48,397593.0,31.3103,31.3375,31.1833,31.2831,397593.0
2019-12-18 09:50:00,34.48,34.53,34.43,34.48,166253.0,31.2831,31.3285,31.2377,31.2831,166253.0
2019-12-18 10:00:00,34.48,34.51,34.39,34.51,284638.0,31.2831,31.3103,31.2015,31.3103,284638.0
2019-12-18 10:10:00,34.51,34.53,34.44,34.51,167105.0,31.3103,31.3285,31.2468,31.3103,167105.0
2019-12-18 10:20:00,34.51,34.51,34.38,34.39,115972.0,31.3103,31.3103,31.1924,31.2015,115972.0
2019-12-18 10:30:00,34.39,34.47,34.39,34.47,92642.0,31.2015,31.274,31.2015,31.274,92642.0
2019-12-18 10:40:00,34.47,34.5,34.44,34.5,100316.0,31.274,31.3013,31.2468,31.3013,100316.0
2019-12-18 10:50:00,34.5,34.52,34.43,34.47,144941.0,31.3013,31.3194,31.2377,31.274,144941.0
2019-12-18 11:00:00,34.46,34.5,34.43,34.44,125972.0,31.265,31.3013,31.2377,31.2468,125972.0
2019-12-18 11:10:00,34.44,34.56,34.44,34.52,119110.0,31.2468,31.3557,31.2468,31.3194,119110.0
2019-12-18 11:20:00,34.51,34.53,34.47,34.47,75610.0,31.3103,31.3285,31.274,31.274,75610.0
2019-12-18 11:30:00,34.48,34.54,34.46,34.51,78813.0,31.2831,31.3375,31.265,31.3103,78813.0
2019-12-18 11:40:00,34.5,34.57,34.49,34.5,110487.0,31.3013,31.3648,31.2922,31.3013,110487.0
2019-12-18 11:50:00,34.49,34.5,34.45,34.48,79904.0,31.2922,31.3013,31.2559,31.2831,79904.0
2019-12-18 12:00:00,34.48,34.49,34.45,34.45,54504.0,31.2831,31.2922,31.2559,31.2559,54504.0
2019-12-18 12:10:00,34.46,34.5,34.43,34.49,115001.0,31.265,31.3013,31.2377,31.2922,115001.0
2019-12-18 12:20:00,34.5,34.53,34.48,34.52,72592.0,31.3013,31.3285,31.2831,31.3194,72592.0
2019-12-18 12:30:00,34.52,34.53,34.49,34.5,72947.0,31.3194,31.3285,31.2922,31.3013,72947.0
2019-12-18 12:40:00,34.5,34.58,34.48,34.58,186403.0,31.3013,31.3738,31.2831,31.3738,186403.0
2019-12-18 12:50:00,34.58,34.62,34.55,34.59,300339.0,31.3738,31.4101,31.3466,31.3829,300339.0
2019-12-18 13:00:00,34.59,34.59,34.55,34.55,57224.0,31.3829,31.3829,31.3466,31.3466,57224.0
2019-12-18 13:10:00,34.55,34.57,34.54,34.57,42164.0,31.3466,31.3648,31.3375,31.3648,42164.0
2019-12-18 13:20:00,34.57,34.58,34.54,34.57,76214.0,31.3648,31.3738,31.3375,31.3648,76214.0
2019-12-18 13:30:00,34.56,34.57,34.51,34.52,52407.0,31.3557,31.3648,31.3103,31.3194,52407.0
2019-12-18 13:40:00,34.52,34.53,34.47,34.48,52118.0,31.3194,31.3285,31.274,31.2831,52118.0
2019-12-18 13:50:00,34.47,34.49,34.45,34.48,72591.0,31.274,31.2922,31.2559,31.2831,72591.0
2019-12-18 14:00:00,34.48,34.48,34.44,34.46,92241.0,31.2831,31.2831,31.2468,31.265,92241.0
2019-12-18 14:10:00,34.45,34.48,34.45,34.47,87445.0,31.2559,31.2831,31.2559,31.274,87445.0
2019-12-18 14:20:00,34.47,34.49,34.44,34.48,163330.0,31.274,31.2922,31.2468,31.2831,163330.0
2019-12-18 14:30:00,34.48,34.49,34.47,34.48,46915.0,31.2831,31.2922,31.274,31.2831,46915.0
2019-12-18 14:40:00,34.48,34.49,34.45,34.45,89015.0,31.2831,31.2922,31.2559,31.2559,89015.0
2019-12-18 14:50:00,34.45,34.46,34.38,34.41,137702.0,31.2559,31.265,31.1924,31.2196,137702.0
2019-12-18 15:00:00,34.41,34.42,34.39,34.41,93441.0,31.2196,31.2287,31.2015,31.2196,93441.0
2019-12-18 15:10:00,34.41,34.41,34.38,34.41,101492.0,31.2196,31.2196,31.1924,31.2196,101492.0
2019-12-18 15:20:00,34.41,34.41,34.37,34.38,110373.0,31.2196,31.2196,31.1833,31.1924,110373.0
2019-12-18 15:30:00,34.37,34.38,34.33,34.37,165759.0,31.1833,31.1924,31.147,31.1833,165759.0
2019-12-18 15:40:00,34.37,34.46,34.36,34.44,219608.0,31.1833,31.265,31.1742,31.2468,219608.0
2019-12-18 15:50:00,34.44,34.47,34.41,34.45,672677.0,31.2468,31.274,31.2196,31.2559,672677.0
2019-12-19 09:30:00,34.45,34.86,34.41,34.82,443449.0,31.2559,31.6279,31.2196,31.5916,443449.0
2019-12-19 09:40:00,34.82,34.85,34.59,34.62,196135.0,31.5916,31.6188,31.3829,31.4101,196135.0
2019-12-19 09:50:00,34.62,34.68,34.49,34.54,324347.0,31.4101,31.4646,31.2922,31.3375,324347.0
2019-12-19 10:00:00,34.54,34.63,34.54,34.58,145384.0,31.3375,31.4192,31.3375,31.3738,145384.0
2019-12-19 10:10:00,34.58,34.65,34.5,34.57,257358.0,31.3738,31.4373,31.3013,31.3648,257358.0
2019-12-19 10:20:00,34.57,34.58,34.49,34.55,230315.0,31.3648,31.3738,31.2922,31.3466,230315.0
2019-12-19 10:30:00,34.55,34.57,34.5,34.55,168945.0,31.3466,31.3648,31.3013,31.3466,168945.0
2019-12-19 10:40:00,34.54,34.55,34.47,34.48,82193.0,31.3375,31.3466,31.274,31.2831,82193.0
2019-12-19 10:50:00,34.47,34.5,34.4,34.42,186548.0,31.274,31.3013,31.2105,31.2287,186548.0
2019-12-19 11:00:00,34.42,34.47,34.4,34.43,167888.0,31.2287,31.274,31.2105,31.2377,167888.0
2019-12-19 11:10:00,34.43,34.47,34.4,34.45,160033.0,31.2377,31.274,31.2105,31.2559,160033.0
2019-12-19 11:20:00,34.45,34.47,34.38,34.46,189081.0,31.2559,31.274,31.1924,31.265,189081.0
2019-12-19 11:30:00,34.46,34.56,34.4,34.52,163337.0,31.265,31.3557,31.2105,31.3194,163337.0
2019-12-19 11:40:00,34.52,34.54,34.4,34.43,347957.0,31.3194,31.3375,31.2105,31.2377,347957.0
2019-12-19 11:50:00,34.43,34.46,34.41,34.43,103430.0,31.2377,31.265,31.2196,31.2377,103430.0
2019-12-19 12:00:00,34.43,34.47,34.43,34.45,79620.0,31.2377,31.274,31.2377,31.2559,79620.0
2019-12-19 12:10:00,34.45,34.48,34.44,34.46,92231.0,31.2559,31.2831,31.2468,31.265,92231.0
2019-12-19 12:20:00,34.46,34.54,34.46,34.53,103075.0,31.265,31.3375,31.265,31.3285,103075.0
2019-12-19 12:30:00,34.53,34.54,34.5,34.51,70921.0,31.3285,31.3375,31.3013,31.3103,70921.0
2019-12-19 12:40:00,34.52,34.52,34.49,34.51,83244.0,31.3194,31.3194,31.2922,31.3103,83244.0
2019-12-19 12:50:00,34.5,34.52,34.49,34.51,46751.0,31.3013,31.3194,31.2922,31.3103,46751.0
2019-12-19 13:00:00,34.5,34.52,34.46,34.47,127353.0,31.3013,31.3194,31.265,31.274,127353.0
2019-12-19 13:10:00,34.47,34.62,34.46,34.62,149267.0,31.274,31.4101,31.265,31.4101,149267.0
2019-12-19 13:20:00,34.61,34.78,34.61,34.78,273356.0,31.4011,31.5553,31.4011,31.5553,273356.0
2019-12-19 13:30:00,34.78,34.85,34.77,34.78,241945.0,31.5553,31.6188,31.5462,31.5553,241945.0
2019-12-19 13:40:00,34.79,34.8,34.74,34.77,76161.0,31.5644,31.5734,31.519,31.5462,76161.0
2019-12-19 13:50:00,34.76,34.79,34.74,34.78,81044.0,31.5371,31.5644,31.519,31.5553,81044.0
2019-12-19 14:00:00,34.77,34.82,34.76,34.77,116785.0,31.5462,31.5916,31.5371,31.5462,116785.0
2019-12-19 14:10:00,34.77,34.79,34.73,34.73,52717.0,31.5462,31.5644,31.5099,31.5099,52717.0
2019-12-19 14:20:00,34.73,34.77,34.72,34.77,59165.0,31.5099,31.5462,31.5009,31.5462,59165.0
2019-12-19 14:30:00,34.77,34.85,34.75,34.84,162508.0,31.5462,31.6188,31.5281,31.6097,162508.0
2019-12-19 14:40:00,34.84,34.87,34.81,34.82,142754.0,31.6097,31.6369,31.5825,31.5916,142754.0
2019-12-19 14:50:00,34.82,34.84,34.81,34.83,72510.0,31.5916,31.6097,31.5825,31.6007,72510.0
2019-12-19 15:00:00,34.82,34.83,34.79,34.81,99967.0,31.5916,31.6007,31.5644,31.5825,99967.0
2019-12-19 15:10:00,34.82,34.88,34.81,34.87,186192.0,31.5916,31.646,31.5825,31.6369,186192.0
2019-12-19 15:20:00,34.86,34.88,34.82,34.84,136881.0,31.6279,31.646,31.5916,31.6097,136881.0
2019-12-19 15:30:00,34.84,34.84,34.79,34.8,209266.0,31.6097,31.6097,31.5644,31.5734,209266.0
2019-12-19 15:40:00,34.8,34.81,34.73,34.73,215456.0,31.5734,31.5825,31.5099,31.5099,215456.0
2019-12-19 15:50:00,34.73,34.79,34.71,34.78,566329.0,31.5099,31.5644,31.4918,31.5553,566329.0
2019-12-20 09:30:00,34.94,35.38,34.87,35.3,2728006.0,31.7005,32.0997,31.6369,32.0271,2728006.0
2019-12-20 09:40:00,35.3,35.34,35.12,35.27,419509.0,32.0271,32.0634,31.8638,31.9999,419509.0
2019-12-20 09:50:00,35.27,35.31,35.15,35.27,531062.0,31.9999,32.0362,31.891,31.9999,531062.0
2019-12-20 10:00:00,35.27,35.37,35.25,35.31,526340.0,31.9999,32.0906,31.9817,32.0362,526340.0
2019-12-20 10:10:00,35.31,35.34,35.27,35.32,222378.0,32.0362,32.0634,31.9999,32.0452,222378.0
2019-12-20 10:20:00,35.32,35.33,35.28,35.29,540796.0,32.0452,32.0543,32.0089,32.018,540796.0
2019-12-20 10:30:00,35.29,35.35,35.29,35.32,144181.0,32.018,32.0724,32.018,32.0452,144181.0
2019-12-20 10:40:00,35.32,35.32,35.21,35.24,147283.0,32.0452,32.0452,31.9454,31.9726,147283.0
2019-12-20 10:50:00,35.24,35.25,35.16,35.2,156399.0,31.9726,31.9817,31.9001,31.9364,156399.0
2019-12-20 11:00:00,35.21,35.29,35.19,35.26,114459.0,31.9454,32.018,31.9273,31.9908,114459.0
2019-12-20 11:10:00,35.26,35.38,35.22,35.37,136091.0,31.9908,32.0997,31.9545,32.0906,136091.0
2019-12-20 11:20:00,35.37,35.38,35.33,35.38,155414.0,32.0906,32.0997,32.0543,32.0997,155414.0
2019-12-20 11:30:00,35.37,35.46,35.37,35.46,234401.0,32.0906,32.1722,32.0906,32.1722,234401.0
2019-12-20 11:40:00,35.45,35.48,35.43,35.47,121697.0,32.1632,32.1904,32.145,32.1813,121697.0
2019-12-20 11:50:00,35.47,35.52,35.46,35.48,411082.0,32.1813,32.2267,32.1722,32.1904,411082.0
2019-12-20 12:00:00,35.47,35.51,35.45,35.47,212098.0,32.1813,32.2176,32.1632,32.1813,212098.0
2019-12-20 12:10:00,35.47,35.51,35.46,35.48,137224.0,32.1813,32.2176,32.1722,32.1904,137224.0
2019-12-20 12:20:00,35.48,35.52,35.48,35.5,138531.0,32.1904,32.2267,32.1904,32.2085,138531.0
2019-12-20 12:30:00,35.51,35.51,35.4,35.41,171447.0,32.2176,32.2176,32.1178,32.1269,171447.0
2019-12-20 12:40:00,35.41,35.45,35.4,35.44,116021.0,32.1269,32.1632,32.1178,32.1541,116021.0
2019-12-20 12:50:00,35.45,35.45,35.33,35.34,197583.0,32.1632,32.1632,32.0543,32.0634,197583.0
2019-12-20 13:00:00,35.35,35.39,35.29,35.29,339169.0,32.0724,32.1087,32.018,32.018,339169.0
2019-12-20 13:10:00,35.29,35.29,35.22,35.27,245217.0,32.018,32.018,31.9545,31.9999,245217.0
2019-12-20 13:20:00,35.26,35.28,35.23,35.26,191602.0,31.9908,32.0089,31.9636,31.9908,191602.0
2019-12-20 13:30:00,35.26,35.28,35.23,35.25,166471.0,31.9908,32.0089,31.9636,31.9817,166471.0
2019-12-20 13:40:00,35.25,35.26,35.18,35.22,248831.0,31.9817,31.9908,31.9182,31.9545,248831.0
2019-12-20 13:50:00,35.21,35.22,35.18,35.2,158398.0,31.9454,31.9545,31.9182,31.9364,158398.0
2019-12-20 14:00:00,35.21,35.21,35.16,35.2,80091.0,31.9454,31.9454,31.9001,31.9364,80091.0
2019-12-20 14:10:00,35.19,35.21,35.17,35.2,99107.0,31.9273,31.9454,31.9091,31.9364,99107.0
2019-12-20 14:20:00,35.2,35.2,35.16,35.16,73110.0,31.9364,31.9364,31.9001,31.9001,73110.0
2019-12-20 14:30:00,35.16,35.19,35.15,35.18,58966.0,31.9001,31.9273,31.891,31.9182,58966.0
2019-12-20 14:40:00,35.17,35.21,35.16,35.2,82353.0,31.9091,31.9454,31.9001,31.9364,82353.0
2019-12-20 14:50:00,35.2,35.29,35.2,35.29,162943.0,31.9364,32.018,31.9364,32.018,162943.0
2019-12-20 15:00:00,35.28,35.29,35.24,35.26,165229.0,32.0089,32.018,31.9726,31.9908,165229.0
2019-12-20 15:10:00,35.26,35.27,35.19,35.23,138358.0,31.9908,31.9999,31.9273,31.9636,138358.0
2019-12-20 15:20:00,35.23,35.3,35.23,35.29,165275.0,31.9636,32.0271,31.9636,32.018,165275.0
2019-12-20 15:30:00,35.29,35.3,35.22,35.24,194416.0,32.018,32.0271,31.9545,31.9726,194416.0
2019-12-20 15:40:00,35.24,35.25,35.12,35.16,328752.0,31.9726,31.9817,31.8638,31.9001,328752.0
2019-12-20 15:50:00,35.17,35.3,35.16,35.3,1202918.0,31.9091,32.0271,31.9001,32.0271,1202918.0
2019-12-23 09:30:00,36.02,36.8,35.96,36.48,3067841.0,32.6803,33.388,32.6259,33.0977,3067841.0
2019-12-23 09:40:00,36.48,36.63,36.23,36.48,1228731.0,33.0977,33.2338,32.8709,33.0977,1228731.0
2019-12-23 09:50:00,36.5,36.51,36.17,36.23,777707.0,33.1158,33.1249,32.8164,32.8709,777707.0
2019-12-23 10:00:00,36.23,36.45,36.22,36.37,613543.0,32.8709,33.0705,32.8618,32.9979,613543.0
2019-12-23 10:10:00,36.36,36.41,36.26,36.27,395366.0,32.9888,33.0342,32.8981,32.9071,395366.0
2019-12-23 10:20:00,36.27,36.3,36.17,36.29,282509.0,32.9071,32.9344,32.8164,32.9253,282509.0
2019-12-23 10:30:00,36.3,36.4,36.26,36.39,296723.0,32.9344,33.0251,32.8981,33.016,296723.0
2019-12-23 10:40:00,36.38,36.45,36.34,36.44,332547.0,33.0069,33.0705,32.9707,33.0614,332547.0
2019-12-23 10:50:00,36.44,36.48,36.38,36.39,187386.0,33.0614,33.0977,33.0069,33.016,187386.0
2019-12-23 11:00:00,36.4,36.42,36.35,36.4,226836.0,33.0251,33.0432,32.9797,33.0251,226836.0
2019-12-23 11:10:00,36.4,36.48,36.33,36.37,203313.0,33.0251,33.0977,32.9616,32.9979,203313.0
2019-12-23 11:20:00,36.37,36.4,36.3,36.34,142024.0,32.9979,33.0251,32.9344,32.9707,142024.0
2019-12-23 11:30:00,36.34,36.41,36.29,36.39,174990.0,32.9707,33.0342,32.9253,33.016,174990.0
2019-12-23 11:40:00,36.39,36.41,36.38,36.4,202578.0,33.016,33.0342,33.0069,33.0251,202578.0
2019-12-23 11:50:00,36.39,36.45,36.38,36.39,238285.0,33.016,33.0705,33.0069,33.016,238285.0
2019-12-23 12:00:00,36.4,36.41,36.38,36.4,182316.0,33.0251,33.0342,33.0069,33.0251,182316.0
2019-12-23 12:10:00,36.39,36.41,36.34,36.34,121158.0,33.016,33.0342,32.9707,32.9707,121158.0
2019-12-23 12:20:00,36.34,36.4,36.34,36.36,123985.0,32.9707,33.0251,32.9707,32.9888,123985.0
2019-12-23 12:30:00,36.36,36.37,36.33,36.35,101315.0,32.9888,32.9979,32.9616,32.9797,101315.0
2019-12-23 12:40:00,36.35,36.36,36.26,36.28,110673.0,32.9797,32.9888,32.8981,32.9162,110673.0
2019-12-23 12:50:00,36.27,36.32,36.24,36.31,98584.0,32.9071,32.9525,32.8799,32.9434,98584.0
2019-12-23 13:00:00,36.32,36.32,36.27,36.3,93535.0,32.9525,32.9525,32.9071,32.9344,93535.0
2019-12-23 13:10:00,36.3,36.32,36.29,36.32,69777.0,32.9344,32.9525,32.9253,32.9525,69777.0
2019-12-23 13:20:00,36.32,36.32,36.28,36.31,94919.0,32.9525,32.9525,32.9162,32.9434,94919.0
2019-12-23 13:30:00,36.31,36.32,36.26,36.27,106472.0,32.9434,32.9525,32.8981,32.9071,106472.0
2019-12-23 13:40:00,36.27,36.27,36.23,36.24,75035.0,32.9071,32.9071,32.8709,32.8799,75035.0
2019-12-23 13:50:00,36.24,36.29,36.2,36.27,201953.0,32.8799,32.9253,32.8436,32.9071,201953.0
2019-12-23 14:00:00,36.28,36.31,36.27,36.3,65909.0,32.9162,32.9434,32.9071,32.9344,65909.0
2019-12-23 14:10:00,36.3,36.3,36.25,36.26,87837.0,32.9344,32.9344,32.889,32.8981,87837.0
2019-12-23 14:20:00,36.25,36.27,36.24,36.24,50346.0,32.889,32.9071,32.8799,32.8799,50346.0
2019-12-23 14:30:00,36.25,36.27,36.22,36.24,109704.0,32.889,32.9071,32.8618,32.8799,109704.0
2019-12-23 14:40:00,36.23,36.27,36.23,36.26,70043.0,32.8709,32.9071,32.8709,32.8981,70043.0
2019-12-23 14:50:00,36.25,36.29,36.23,36.28,67808.0,32.889,32.9253,32.8709,32.9162,67808.0
2019-12-23 15:00:00,36.28,36.33,36.27,36.28,255700.0,32.9162,32.9616,32.9071,32.9162,255700.0
2019-12-23 15:10:00,36.29,36.29,36.25,36.27,111880.0,32.9253,32.9253,32.889,32.9071,111880.0
2019-12-23 15:20:00,36.28,36.3,36.27,36.27,119404.0,32.9162,32.9344,32.9071,32.9071,119404.0
2019-12-23 15:30:00,36.27,36.29,36.23,36.23,118271.0,32.9071,32.9253,32.8709,32.8709,118271.0
2019-12-23 15:40:00,36.24,36.25,36.17,36.23,284711.0,32.8799,32.889,32.8164,32.8709,284711.0
2019-12-23 15:50:00,36.23,36.27,36.2,36.26,643094.0,32.8709,32.9071,32.8436,32.8981,643094.0
2019-12-24 09:30:00,36.43,36.56,36.06,36.12,586481.0,33.0523,33.1703,32.7166,32.7711,586481.0
2019-12-24 09:40:00,36.12,36.17,36.08,36.15,144147.0,32.7711,32.8164,32.7348,32.7983,144147.0
2019-12-24 09:50:00,36.15,36.28,36.13,36.24,159034.0,32.7983,32.9162,32.7801,32.8799,159034.0
2019-12-24 10:00:00,36.25,36.28,36.23,36.26,187963.0,32.889,32.9162,32.8709,32.8981,187963.0
2019-12-24 10:10:00,36.26,36.28,36.24,36.26,78332.0,32.8981,32.9162,32.8799,32.8981,78332.0
2019-12-24 10:20:00,36.25,36.26,36.19,36.23,98240.0,32.889,32.8981,32.8346,32.8709,98240.0
2019-12-24 10:30:00,36.23,36.28,36.21,36.22,107083.0,32.8709,32.9162,32.8527,32.8618,107083.0
2019-12-24 10:40:00,36.21,36.25,36.18,36.18,58216.0,32.8527,32.889,32.8255,32.8255,58216.0
2019-12-24 10:50:00,36.18,36.19,36.13,36.16,77612.0,32.8255,32.8346,32.7801,32.8073,77612.0
2019-12-24 11:00:00,36.16,36.17,36.1,36.11,68925.0,32.8073,32.8164,32.7529,32.762,68925.0
2019-12-24 11:10:00,36.11,36.16,36.09,36.16,98247.0,32.762,32.8073,32.7438,32.8073,98247.0
2019-12-24 11:20:00,36.15,36.16,36.09,36.15,89146.0,32.7983,32.8073,32.7438,32.7983,89146.0
2019-12-24 11:30:00,36.15,36.17,36.1,36.13,65153.0,32.7983,32.8164,32.7529,32.7801,65153.0
2019-12-24 11:40:00,36.13,36.17,36.12,36.15,92289.0,32.7801,32.8164,32.7711,32.7983,92289.0
2019-12-24 11:50:00,36.15,36.15,36.11,36.14,67847.0,32.7983,32.7983,32.762,32.7892,67847.0
2019-12-24 12:00:00,36.14,36.23,36.14,36.23,57508.0,32.7892,32.8709,32.7892,32.8709,57508.0
2019-12-24 12:10:00,36.23,36.25,36.21,36.24,69974.0,32.8709,32.889,32.8527,32.8799,69974.0
2019-12-24 12:20:00,36.25,36.26,36.21,36.26,64664.0,32.889,32.8981,32.8527,32.8981,64664.0
2019-12-24 12:30:00,36.26,36.27,36.19,36.2,80665.0,32.8981,32.9071,32.8346,32.8436,80665.0
2019-12-24 12:40:00,36.2,36.23,36.19,36.22,63986.0,32.8436,32.8709,32.8346,32.8618,63986.0
2019-12-24 12:50:00,36.22,36.28,36.21,36.28,325249.0,32.8618,32.9162,32.8527,32.9162,325249.0
2019-12-26 09:30:00,36.17,36.28,36.0,36.15,274817.0,32.8164,32.9162,32.6622,32.7983,274817.0
2019-12-26 09:40:00,36.16,36.25,36.12,36.24,156901.0,32.8073,32.889,32.7711,32.8799,156901.0
2019-12-26 09:50:00,36.24,36.3,36.22,36.26,121676.0,32.8799,32.9344,32.8618,32.8981,121676.0
2019-12-26 10:00:00,36.26,36.31,36.24,36.26,139734.0,32.8981,32.9434,32.8799,32.8981,139734.0
2019-12-26 10:10:00,36.26,36.28,36.22,36.24,42572.0,32.8981,32.9162,32.8618,32.8799,42572.0
2019-12-26 10:20:00,36.23,36.25,36.16,36.2,123810.0,32.8709,32.889,32.8073,32.8436,123810.0
2019-12-26 10:30:00,36.2,36.23,36.15,36.19,65444.0,32.8436,32.8709,32.7983,32.8346,65444.0
2019-12-26 10:40:00,36.2,36.26,36.16,36.25,60691.0,32.8436,32.8981,32.8073,32.889,60691.0
2019-12-26 10:50:00,36.24,36.27,36.23,36.26,63130.0,32.8799,32.9071,32.8709,32.8981,63130.0
2019-12-26 11:00:00,36.26,36.33,36.25,36.26,119669.0,32.8981,32.9616,32.889,32.8981,119669.0
2019-12-26 11:10:00,36.26,36.3,36.22,36.27,90244.0,32.8981,32.9344,32.8618,32.9071,90244.0
2019-12-26 11:20:00,36.27,36.29,36.25,36.27,39257.0,32.9071,32.9253,32.889,32.9071,39257.0
2019-12-26 11:30:00,36.27,36.28,36.25,36.26,58380.0,32.9071,32.9162,32.889,32.8981,58380.0
2019-12-26 11:40:00,36.25,36.27,36.24,36.26,49931.0,32.889,32.9071,32.8799,32.8981,49931.0
2019-12-26 11:50:00,36.26,36.27,36.23,36.25,23651.0,32.8981,32.9071,32.8709,32.889,23651.0
2019-12-26 12:00:00,36.26,36.26,36.21,36.22,25768.0,32.8981,32.8981,32.8527,32.8618,25768.0
2019-12-26 12:10:00,36.21,36.23,36.17,36.2,78098.0,32.8527,32.8709,32.8164,32.8436,78098.0
2019-12-26 12:20:00,36.2,36.22,36.14,36.15,71706.0,32.8436,32.8618,32.7892,32.7983,71706.0
2019-12-26 12:30:00,36.16,36.26,36.15,36.24,106551.0,32.8073,32.8981,32.7983,32.8799,106551.0
2019-12-26 12:40:00,36.23,36.27,36.22,36.27,46562.0,32.8709,32.9071,32.8618,32.9071,46562.0
2019-12-26 12:50:00,36.27,36.29,36.26,36.29,32329.0,32.9071,32.9253,32.8981,32.9253,32329.0
2019-12-26 13:00:00,36.29,36.29,36.22,36.26,146102.0,32.9253,32.9253,32.8618,32.8981,146102.0
2019-12-26 13:10:00,36.26,36.29,36.26,36.27,73154.0,32.8981,32.9253,32.8981,32.9071,73154.0
2019-12-26 13:20:00,36.27,36.29,36.24,36.27,64107.0,32.9071,32.9253,32.8799,32.9071,64107.0
2019-12-26 13:30:00,36.28,36.34,36.28,36.32,111579.0,32.9162,32.9707,32.9162,32.9525,111579.0
2019-12-26 13:40:00,36.32,36.37,36.31,36.32,86087.0,32.9525,32.9979,32.9434,32.9525,86087.0
2019-12-26 13:50:00,36.32,36.34,36.29,36.32,87300.0,32.9525,32.9707,32.9253,32.9525,87300.0
2019-12-26 14:00:00,36.32,36.32,36.25,36.27,104723.0,32.9525,32.9525,32.889,32.9071,104723.0
2019-12-26 14:10:00,36.27,36.3,36.25,36.28,78855.0,32.9071,32.9344,32.889,32.9162,78855.0
2019-12-26 14:20:00,36.28,36.31,36.26,36.28,114964.0,32.9162,32.9434,32.8981,32.9162,114964.0
2019-12-26 14:30:00,36.28,36.29,36.25,36.26,41025.0,32.9162,32.9253,32.889,32.8981,41025.0
2019-12-26 14:40:00,36.26,36.26,36.23,36.25,40308.0,32.8981,32.8981,32.8709,32.889,40308.0
2019-12-26 14:50:00,36.24,36.27,36.24,36.25,41256.0,32.8799,32.9071,32.8799,32.889,41256.0
2019-12-26 15:00:00,36.25,36.25,36.18,36.19,84097.0,32.889,32.889,32.8255,32.8346,84097.0
2019-12-26 15:10:00,36.19,36.22,36.18,36.22,43507.0,32.8346,32.8618,32.8255,32.8618,43507.0
2019-12-26 15:20:00,36.22,36.24,36.2,36.23,58222.0,32.8618,32.8799,32.8436,32.8709,58222.0
2019-12-26 15:30:00,36.23,36.23,36.18,36.22,112288.0,32.8709,32.8709,32.8255,32.8618,112288.0
2019-12-26 15:40:00,36.22,36.22,36.16,36.17,131639.0,32.8618,32.8618,32.8073,32.8164,131639.0
2019-12-26 15:50:00,36.16,36.33,36.15,36.24,429514.0,32.8073,32.9616,32.7983,32.8799,429514.0
2019-12-27 09:30:00,36.36,36.42,36.26,36.38,343090.0,32.9888,33.0432,32.8981,33.0069,343090.0
2019-12-27 09:40:00,36.38,36.41,36.22,36.23,189618.0,33.0069,33.0342,32.8618,32.8709,189618.0
2019-12-27 09:50:00,36.23,36.23,36.01,36.02,224123.0,32.8709,32.8709,32.6713,32.6803,224123.0
2019-12-27 10:00:00,36.02,36.22,36.0,36.2,140780.0,32.6803,32.8618,32.6622,32.8436,140780.0
2019-12-27 10:10:00,36.19,36.23,36.14,36.19,87999.0,32.8346,32.8709,32.7892,32.8346,87999.0
2019-12-27 10:20:00,36.19,36.25,36.17,36.22,123854.0,32.8346,32.889,32.8164,32.8618,123854.0
2019-12-27 10:30:00,36.21,36.26,36.18,36.23,63414.0,32.8527,32.8981,32.8255,32.8709,63414.0
2019-12-27 10:40:00,36.23,36.26,36.2,36.25,56421.0,32.8709,32.8981,32.8436,32.889,56421.0
2019-12-27 10:50:00,36.25,36.27,36.2,36.2,71659.0,32.889,32.9071,32.8436,32.8436,71659.0
2019-12-27 11:00:00,36.21,36.26,36.2,36.23,48388.0,32.8527,32.8981,32.8436,32.8709,48388.0
2019-12-27 11:10:00,36.23,36.26,36.2,36.22,35468.0,32.8709,32.8981,32.8436,32.8618,35468.0
2019-12-27 11:20:00,36.22,36.26,36.21,36.25,58914.0,32.8618,32.8981,32.8527,32.889,58914.0
2019-12-27 11:30:00,36.25,36.27,36.24,36.25,52889.0,32.889,32.9071,32.8799,32.889,52889.0
2019-12-27 11:40:00,36.25,36.26,36.23,36.25,53073.0,32.889,32.8981,32.8709,32.889,53073.0
2019-12-27 11:50:00,36.25,36.26,36.22,36.23,43885.0,32.889,32.8981,32.8618,32.8709,43885.0
2019-12-27 12:00:00,36.23,36.25,36.17,36.18,65177.0,32.8709,32.889,32.8164,32.8255,65177.0
2019-12-27 12:10:00,36.18,36.21,36.18,36.2,62904.0,32.8255,32.8527,32.8255,32.8436,62904.0
2019-12-27 12:20:00,36.2,36.21,36.15,36.16,90498.0,32.8436,32.8527,32.7983,32.8073,90498.0
2019-12-27 12:30:00,36.16,36.16,36.09,36.12,93851.0,32.8073,32.8073,32.7438,32.7711,93851.0
2019-12-27 12:40:00,36.12,36.16,36.12,36.14,45343.0,32.7711,32.8073,32.7711,32.7892,45343.0
2019-12-27 12:50:00,36.14,36.15,36.11,36.12,47244.0,32.7892,32.7983,32.762,32.7711,47244.0
2019-12-27 13:00:00,36.12,36.14,36.12,36.14,24310.0,32.7711,32.7892,32.7711,32.7892,24310.0
2019-12-27 13:10:00,36.14,36.14,36.07,36.07,61366.0,32.7892,32.7892,32.7257,32.7257,61366.0
2019-12-27 13:20:00,36.08,36.09,36.01,36.02,106322.0,32.7348,32.7438,32.6713,32.6803,106322.0
2019-12-27 13:30:00,36.02,36.04,36.01,36.01,93465.0,32.6803,32.6985,32.6713,32.6713,93465.0
2019-12-27 13:40:00,36.01,36.02,35.92,35.93,205790.0,32.6713,32.6803,32.5896,32.5987,205790.0
2019-12-27 13:50:00,35.94,35.95,35.91,35.95,122565.0,32.6077,32.6168,32.5805,32.6168,122565.0
2019-12-27 14:00:00,35.96,35.99,35.95,35.96,59291.0,32.6259,32.6531,32.6168,32.6259,59291.0
2019-12-27 14:10:00,35.97,35.97,35.94,35.95,69222.0,32.635,32.635,32.6077,32.6168,69222.0
2019-12-27 14:20:00,35.95,35.97,35.93,35.95,62847.0,32.6168,32.635,32.5987,32.6168,62847.0
2019-12-27 14:30:00,35.95,35.99,35.94,35.98,47562.0,32.6168,32.6531,32.6077,32.644,47562.0
2019-12-27 14:40:00,35.98,35.99,35.97,35.97,65724.0,32.644,32.6531,32.635,32.635,65724.0
2019-12-27 14:50:00,35.97,35.98,35.92,35.97,74991.0,32.635,32.644,32.5896,32.635,74991.0
2019-12-27 15:00:00,35.97,35.99,35.94,35.95,53218.0,32.635,32.6531,32.6077,32.6168,53218.0
2019-12-27 15:10:00,35.95,35.97,35.93,35.95,59791.0,32.6168,32.635,32.5987,32.6168,59791.0
2019-12-27 15:20:00,35.95,35.96,35.9,35.93,102201.0,32.6168,32.6259,32.5714,32.5987,102201.0
2019-12-27 15:30:00,35.92,35.94,35.9,35.91,137875.0,32.5896,32.6077,32.5714,32.5805,137875.0
2019-12-27 15:40:00,35.91,35.93,35.85,35.85,234264.0,32.5805,32.5987,32.5261,32.5261,234264.0
2019-12-27 15:50:00,35.86,36.01,35.83,35.92,510110.0,32.5352,32.6713,32.5079,32.5896,510110.0
2019-12-30 09:30:00,35.95,36.0,35.71,35.8,504743.0,32.6168,32.6622,32.3991,32.4807,504743.0
2019-12-30 09:40:00,35.8,35.83,35.42,35.46,459665.0,32.4807,32.5079,32.136,32.1722,459665.0
2019-12-30 09:50:00,35.48,35.64,35.45,35.56,260226.0,32.1904,32.3356,32.1632,32.263,260226.0
2019-12-30 10:00:00,35.56,35.59,35.49,35.57,160431.0,32.263,32.2902,32.1995,32.272,160431.0
2019-12-30 10:10:00,35.57,35.62,35.48,35.48,229249.0,32.272,32.3174,32.1904,32.1904,229249.0
2019-12-30 10:20:00,35.48,35.56,35.43,35.54,262231.0,32.1904,32.263,32.145,32.2448,262231.0
2019-12-30 10:30:00,35.53,35.63,35.48,35.63,269735.0,32.2358,32.3265,32.1904,32.3265,269735.0
2019-12-30 10:40:00,35.62,35.69,35.54,35.55,177492.0,32.3174,32.3809,32.2448,32.2539,177492.0
2019-12-30 10:50:00,35.55,35.6,35.51,35.53,140481.0,32.2539,32.2993,32.2176,32.2358,140481.0
2019-12-30 11:00:00,35.54,35.54,35.46,35.52,112517.0,32.2448,32.2448,32.1722,32.2267,112517.0
2019-12-30 11:10:00,35.52,35.55,35.48,35.54,108540.0,32.2267,32.2539,32.1904,32.2448,108540.0
2019-12-30 11:20:00,35.54,35.65,35.5,35.62,168587.0,32.2448,32.3446,32.2085,32.3174,168587.0
2019-12-30 11:30:00,35.61,35.61,35.57,35.59,60903.0,32.3083,32.3083,32.272,32.2902,60903.0
2019-12-30 11:40:00,35.59,35.61,35.57,35.59,106305.0,32.2902,32.3083,32.272,32.2902,106305.0
2019-12-30 11:50:00,35.59,35.63,35.57,35.62,105610.0,32.2902,32.3265,32.272,32.3174,105610.0
2019-12-30 12:00:00,35.62,35.63,35.52,35.6,141445.0,32.3174,32.3265,32.2267,32.2993,141445.0
2019-12-30 12:10:00,35.6,35.61,35.57,35.59,57058.0,32.2993,32.3083,32.272,32.2902,57058.0
2019-12-30 12:20:00,35.58,35.59,35.48,35.53,121635.0,32.2811,32.2902,32.1904,32.2358,121635.0
2019-12-30 12:30:00,35.53,35.56,35.52,35.54,56857.0,32.2358,32.263,32.2267,32.2448,56857.0
2019-12-30 12:40:00,35.53,35.56,35.48,35.51,105592.0,32.2358,32.263,32.1904,32.2176,105592.0
2019-12-30 12:50:00,35.52,35.57,35.5,35.55,78244.0,32.2267,32.272,32.2085,32.2539,78244.0
2019-12-30 13:00:00,35.55,35.55,35.5,35.5,50877.0,32.2539,32.2539,32.2085,32.2085,50877.0
2019-12-30 13:10:00,35.51,35.53,35.49,35.5,60468.0,32.2176,32.2358,32.1995,32.2085,60468.0
2019-12-30 13:20:00,35.5,35.57,35.49,35.55,52039.0,32.2085,32.272,32.1995,32.2539,52039.0
2019-12-30 13:30:00,35.54,35.55,35.51,35.53,38877.0,32.2448,32.2539,32.2176,32.2358,38877.0
2019-12-30 13:40:00,35.52,35.53,35.48,35.48,118815.0,32.2267,32.2358,32.1904,32.1904,118815.0
2019-12-30 13:50:00,35.48,35.51,35.45,35.49,112875.0,32.1904,32.2176,32.1632,32.1995,112875.0
2019-12-30 14:00:00,35.48,35.5,35.41,35.42,90399.0,32.1904,32.2085,32.1269,32.136,90399.0
2019-12-30 14:10:00,35.43,35.46,35.42,35.45,68404.0,32.145,32.1722,32.136,32.1632,68404.0
2019-12-30 14:20:00,35.45,35.45,35.36,35.41,137766.0,32.1632,32.1632,32.0815,32.1269,137766.0
2019-12-30 14:30:00,35.4,35.41,35.35,35.38,103980.0,32.1178,32.1269,32.0724,32.0997,103980.0
2019-12-30 14:40:00,35.38,35.42,35.37,35.41,103971.0,32.0997,32.136,32.0906,32.1269,103971.0
2019-12-30 14:50:00,35.41,35.41,35.38,35.39,57335.0,32.1269,32.1269,32.0997,32.1087,57335.0
2019-12-30 15:00:00,35.39,35.49,35.38,35.47,96705.0,32.1087,32.1995,32.0997,32.1813,96705.0
2019-12-30 15:10:00,35.47,35.51,35.44,35.47,137799.0,32.1813,32.2176,32.1541,32.1813,137799.0
2019-12-30 15:20:00,35.47,35.47,35.42,35.44,115858.0,32.1813,32.1813,32.136,32.1541,115858.0
2019-12-30 15:30:00,35.44,35.44,35.38,35.4,118939.0,32.1541,32.1541,32.0997,32.1178,118939.0
2019-12-30 15:40:00,35.4,35.43,35.37,35.41,143364.0,32.1178,32.145,32.0906,32.1269,143364.0
2019-12-30 15:50:00,35.41,35.57,35.34,35.4,693377.0,32.1269,32.272,32.0634,32.1178,693377.0
2019-12-31 09:30:00,35.3,35.5,35.21,35.47,799062.0,32.0271,32.2085,31.9454,32.1813,799062.0
2019-12-31 09:40:00,35.48,35.51,35.34,35.47,160911.0,32.1904,32.2176,32.0634,32.1813,160911.0
2019-12-31 09:50:00,35.46,35.51,35.38,35.4,190240.0,32.1722,32.2176,32.0997,32.1178,190240.0
2019-12-31 10:00:00,35.41,35.43,35.26,35.32,205582.0,32.1269,32.145,31.9908,32.0452,205582.0
2019-12-31 10:10:00,35.32,35.39,35.3,35.3,126585.0,32.0452,32.1087,32.0271,32.0271,126585.0
2019-12-31 10:20:00,35.3,35.38,35.29,35.35,82516.0,32.0271,32.0997,32.018,32.0724,82516.0
2019-12-31 10:30:00,35.35,35.41,35.31,35.39,72274.0,32.0724,32.1269,32.0362,32.1087,72274.0
2019-12-31 10:40:00,35.38,35.4,35.3,35.34,102014.0,32.0997,32.1178,32.0271,32.0634,102014.0
2019-12-31 10:50:00,35.33,35.35,35.3,35.32,61039.0,32.0543,32.0724,32.0271,32.0452,61039.0
2019-12-31 11:00:00,35.31,35.39,35.28,35.34,86498.0,32.0362,32.1087,32.0089,32.0634,86498.0
2019-12-31 11:10:00,35.35,35.35,35.29,35.32,54473.0,32.0724,32.0724,32.018,32.0452,54473.0
2019-12-31 11:20:00,35.32,35.32,35.24,35.27,66220.0,32.0452,32.0452,31.9726,31.9999,66220.0
2019-12-31 11:30:00,35.27,35.29,35.21,35.24,65283.0,31.9999,32.018,31.9454,31.9726,65283.0
2019-12-31 11:40:00,35.23,35.29,35.22,35.27,88780.0,31.9636,32.018,31.9545,31.9999,88780.0
2019-12-31 11:50:00,35.27,35.3,35.25,35.27,41585.0,31.9999,32.0271,31.9817,31.9999,41585.0
2019-12-31 12:00:00,35.27,35.28,35.2,35.23,77663.0,31.9999,32.0089,31.9364,31.9636,77663.0
2019-12-31 12:10:00,35.24,35.26,35.22,35.24,53802.0,31.9726,31.9908,31.9545,31.9726,53802.0
2019-12-31 12:20:00,35.24,35.29,35.24,35.28,55597.0,31.9726,32.018,31.9726,32.0089,55597.0
2019-12-31 12:30:00,35.28,35.29,35.26,35.29,52846.0,32.0089,32.018,31.9908,32.018,52846.0
2019-12-31 12:40:00,35.29,35.3,35.26,35.3,44846.0,32.018,32.0271,31.9908,32.0271,44846.0
2019-12-31 12:50:00,35.29,35.33,35.28,35.3,58620.0,32.018,32.0543,32.0089,32.0271,58620.0
2019-12-31 13:00:00,35.3,35.31,35.27,35.27,45610.0,32.0271,32.0362,31.9999,31.9999,45610.0
2019-12-31 13:10:00,35.27,35.3,35.25,35.28,45152.0,31.9999,32.0271,31.9817,32.0089,45152.0
2019-12-31 13:20:00,35.28,35.34,35.27,35.33,71065.0,32.0089,32.0634,31.9999,32.0543,71065.0
2019-12-31 13:30:00,35.33,35.33,35.27,35.29,33317.0,32.0543,32.0543,31.9999,32.018,33317.0
2019-12-31 13:40:00,35.29,35.3,35.26,35.27,34564.0,32.018,32.0271,31.9908,31.9999,34564.0
2019-12-31 13:50:00,35.26,35.27,35.23,35.26,39089.0,31.9908,31.9999,31.9636,31.9908,39089.0
2019-12-31 14:00:00,35.26,35.29,35.25,35.26,45535.0,31.9908,32.018,31.9817,31.9908,45535.0
2019-12-31 14:10:00,35.27,35.29,35.25,35.26,51257.0,31.9999,32.018,31.9817,31.9908,51257.0
2019-12-31 14:20:00,35.26,35.28,35.25,35.27,42726.0,31.9908,32.0089,31.9817,31.9999,42726.0
2019-12-31 14:30:00,35.27,35.3,35.26,35.29,51793.0,31.9999,32.0271,31.9908,32.018,51793.0
2019-12-31 14:40:00,35.28,35.29,35.24,35.25,60038.0,32.0089,32.018,31.9726,31.9817,60038.0
2019-12-31 14:50:00,35.26,35.3,35.25,35.3,48321.0,31.9908,32.0271,31.9817,32.0271,48321.0
2019-12-31 15:00:00,35.3,35.33,35.27,35.29,88781.0,32.0271,32.0543,31.9999,32.018,88781.0
2019-12-31 15:10:00,35.29,35.32,35.27,35.3,60148.0,32.018,32.0452,31.9999,32.0271,60148.0
2019-12-31 15:20:00,35.3,35.31,35.27,35.28,62493.0,32.0271,32.0362,31.9999,32.0089,62493.0
2019-12-31 15:30:00,35.29,35.29,35.24,35.27,108618.0,32.018,32.018,31.9726,31.9999,108618.0
2019-12-31 15:40:00,35.27,35.28,35.23,35.24,136479.0,31.9999,32.0089,31.9636,31.9726,136479.0
2019-12-31 15:50:00,35.25,35.26,35.2,35.24,536874.0,31.9817,31.9908,31.9364,31.9726,536874.0
2020-01-02 09:30:00,35.96,36.24,35.9,36.23,1544386.0,32.6259,32.8799,32.5714,32.8709,1544386.0
2020-01-02 09:40:00,36.23,36.52,36.22,36.28,1000438.0,32.8709,33.134,32.8618,32.9162,1000438.0
2020-01-02 09:50:00,36.27,36.39,36.24,36.38,467982.0,32.9071,33.016,32.8799,33.0069,467982.0
2020-01-02 10:00:00,36.38,36.55,36.33,36.55,320847.0,33.0069,33.1612,32.9616,33.1612,320847.0
2020-01-02 10:10:00,36.55,36.62,36.48,36.49,386166.0,33.1612,33.2247,33.0977,33.1067,386166.0
2020-01-02 10:20:00,36.48,36.64,36.46,36.64,248348.0,33.0977,33.2428,33.0795,33.2428,248348.0
2020-01-02 10:30:00,36.64,36.68,36.58,36.66,301490.0,33.2428,33.2791,33.1884,33.261,301490.0
2020-01-02 10:40:00,36.66,36.75,36.65,36.7,498733.0,33.261,33.3426,33.2519,33.2973,498733.0
2020-01-02 10:50:00,36.7,36.77,36.63,36.76,402492.0,33.2973,33.3608,33.2338,33.3517,402492.0
2020-01-02 11:00:00,36.76,36.8,36.7,36.7,271762.0,33.3517,33.388,33.2973,33.2973,271762.0
2020-01-02 11:10:00,36.7,36.8,36.67,36.8,193059.0,33.2973,33.388,33.2701,33.388,193059.0
2020-01-02 11:20:00,36.8,36.84,36.77,36.79,312951.0,33.388,33.4243,33.3608,33.3789,312951.0
2020-01-02 11:30:00,36.79,36.79,36.61,36.65,280437.0,33.3789,33.3789,33.2156,33.2519,280437.0
2020-01-02 11:40:00,36.65,36.78,36.62,36.76,139830.0,33.2519,33.3699,33.2247,33.3517,139830.0
2020-01-02 11:50:00,36.77,36.93,36.76,36.93,395889.0,33.3608,33.506,33.3517,33.506,395889.0
2020-01-02 12:00:00,36.92,36.99,36.87,36.96,259345.0,33.4969,33.5604,33.4515,33.5332,259345.0
2020-01-02 12:10:00,36.95,37.0,36.94,36.98,157862.0,33.5241,33.5695,33.515,33.5513,157862.0
2020-01-02 12:20:00,36.97,37.13,36.95,37.08,641754.0,33.5422,33.6874,33.5241,33.642,641754.0
2020-01-02 12:30:00,37.09,37.28,37.08,37.26,219491.0,33.6511,33.8235,33.642,33.8054,219491.0
2020-01-02 12:40:00,37.27,37.38,37.23,37.33,508537.0,33.8144,33.9142,33.7781,33.8689,508537.0
2020-01-02 12:50:00,37.33,37.37,37.22,37.37,334568.0,33.8689,33.9052,33.7691,33.9052,334568.0
2020-01-02 13:00:00,37.37,37.45,37.33,37.39,413461.0,33.9052,33.9777,33.8689,33.9233,413461.0
2020-01-02 13:10:00,37.39,37.58,37.38,37.57,498589.0,33.9233,34.0957,33.9142,34.0866,498589.0
2020-01-02 13:20:00,37.56,37.59,37.46,37.5,366590.0,34.0775,34.1048,33.9868,34.0231,366590.0
2020-01-02 13:30:00,37.5,37.53,37.37,37.41,495278.0,34.0231,34.0503,33.9052,33.9414,495278.0
2020-01-02 13:40:00,37.4,37.53,37.36,37.5,474213.0,33.9324,34.0503,33.8961,34.0231,474213.0
2020-01-02 13:50:00,37.51,37.52,37.45,37.48,197813.0,34.0322,34.0412,33.9777,34.005,197813.0
2020-01-02 14:00:00,37.48,37.52,37.41,37.41,374522.0,34.005,34.0412,33.9414,33.9414,374522.0
2020-01-02 14:10:00,37.41,37.46,37.29,37.36,256860.0,33.9414,33.9868,33.8326,33.8961,256860.0
2020-01-02 14:20:00,37.36,37.44,37.34,37.41,351401.0,33.8961,33.9687,33.8779,33.9414,351401.0
2020-01-02 14:30:00,37.4,37.51,37.35,37.44,354336.0,33.9324,34.0322,33.887,33.9687,354336.0
2020-01-02 14:40:00,37.43,37.54,37.42,37.51,238111.0,33.9596,34.0594,33.9505,34.0322,238111.0
2020-01-02 14:50:00,37.52,37.55,37.5,37.51,170156.0,34.0412,34.0685,34.0231,34.0322,170156.0
2020-01-02 15:00:00,37.5,37.54,37.49,37.5,226094.0,34.0231,34.0594,34.014,34.0231,226094.0
2020-01-02 15:10:00,37.5,37.54,37.5,37.52,220389.0,34.0231,34.0594,34.0231,34.0412,220389.0
2020-01-02 15:20:00,37.52,37.65,37.5,37.63,294730.0,34.0412,34.1592,34.0231,34.141,294730.0
2020-01-02 15:30:00,37.62,37.63,37.54,37.55,265777.0,34.132,34.141,34.0594,34.0685,265777.0
2020-01-02 15:40:00,37.55,37.65,37.53,37.64,471931.0,34.0685,34.1592,34.0503,34.1501,471931.0
2020-01-02 15:50:00,37.64,37.76,37.63,37.74,1355979.0,34.1501,34.259,34.141,34.2408,1355979.0
2020-01-03 09:30:00,36.78,37.71,36.68,37.61,1727201.0,33.3699,34.2136,33.2791,34.1229,1727201.0
2020-01-03 09:40:00,37.62,38.28,37.61,37.99,1783098.0,34.132,34.7308,34.1229,34.4677,1783098.0
2020-01-03 09:50:00,37.98,38.03,37.7,37.86,679386.0,34.4586,34.504,34.2046,34.3497,679386.0
2020-01-03 10:00:00,37.84,37.89,37.72,37.82,508522.0,34.3316,34.3769,34.2227,34.3134,508522.0
2020-01-03 10:10:00,37.82,38.01,37.79,37.99,357629.0,34.3134,34.4858,34.2862,34.4677,357629.0
2020-01-03 10:20:00,37.99,38.0,37.84,37.93,259378.0,34.4677,34.4767,34.3316,34.4132,259378.0
2020-01-03 10:30:00,37.92,38.15,37.87,38.06,641241.0,34.4042,34.6128,34.3588,34.5312,641241.0
2020-01-03 10:40:00,38.06,38.18,38.04,38.13,303666.0,34.5312,34.6401,34.513,34.5947,303666.0
2020-01-03 10:50:00,38.12,38.12,37.79,37.83,376648.0,34.5856,34.5856,34.2862,34.3225,376648.0
2020-01-03 11:00:00,37.83,38.03,37.81,38.03,221357.0,34.3225,34.504,34.3044,34.504,221357.0
2020-01-03 11:10:00,38.02,38.24,37.99,38.19,302017.0,34.4949,34.6945,34.4677,34.6491,302017.0
2020-01-03 11:20:00,38.19,38.24,38.13,38.19,340076.0,34.6491,34.6945,34.5947,34.6491,340076.0
2020-01-03 11:30:00,38.19,38.22,38.1,38.18,448030.0,34.6491,34.6763,34.5675,34.6401,448030.0
2020-01-03 11:40:00,38.16,38.29,38.15,38.27,479538.0,34.6219,34.7399,34.6128,34.7217,479538.0
2020-01-03 11:50:00,38.27,38.4,38.24,38.38,301071.0,34.7217,34.8397,34.6945,34.8215,301071.0
2020-01-03 12:00:00,38.38,38.48,38.33,38.48,318260.0,34.8215,34.9122,34.7761,34.9122,318260.0
2020-01-03 12:10:00,38.47,38.54,38.46,38.47,463858.0,34.9032,34.9667,34.8941,34.9032,463858.0
2020-01-03 12:20:00,38.47,38.48,38.34,38.4,233353.0,34.9032,34.9122,34.7852,34.8397,233353.0
2020-01-03 12:30:00,38.4,38.44,38.33,38.42,221188.0,34.8397,34.8759,34.7761,34.8578,221188.0
2020-01-03 12:40:00,38.41,38.48,38.35,38.4,298962.0,34.8487,34.9122,34.7943,34.8397,298962.0
2020-01-03 12:50:00,38.4,38.51,38.4,38.5,405580.0,34.8397,34.9395,34.8397,34.9304,405580.0
2020-01-03 13:00:00,38.5,38.51,38.37,38.43,330795.0,34.9304,34.9395,34.8124,34.8669,330795.0
2020-01-03 13:10:00,38.42,38.46,38.3,38.3,286439.0,34.8578,34.8941,34.7489,34.7489,286439.0
2020-01-03 13:20:00,38.3,38.44,38.3,38.36,226802.0,34.7489,34.8759,34.7489,34.8034,226802.0
2020-01-03 13:30:00,38.37,38.4,38.22,38.32,239462.0,34.8124,34.8397,34.6763,34.7671,239462.0
2020-01-03 13:40:00,38.3,38.37,38.3,38.35,115616.0,34.7489,34.8124,34.7489,34.7943,115616.0
2020-01-03 13:50:00,38.35,38.38,38.17,38.18,195031.0,34.7943,34.8215,34.631,34.6401,195031.0
2020-01-03 14:00:00,38.19,38.22,38.1,38.12,151941.0,34.6491,34.6763,34.5675,34.5856,151941.0
2020-01-03 14:10:00,38.1,38.15,38.06,38.06,150710.0,34.5675,34.6128,34.5312,34.5312,150710.0
2020-01-03 14:20:00,38.05,38.12,38.03,38.11,138435.0,34.5221,34.5856,34.504,34.5765,138435.0
2020-01-03 14:30:00,38.11,38.18,38.09,38.12,195854.0,34.5765,34.6401,34.5584,34.5856,195854.0
2020-01-03 14:40:00,38.12,38.14,38.08,38.09,97807.0,34.5856,34.6038,34.5493,34.5584,97807.0
2020-01-03 14:50:00,38.09,38.19,38.08,38.17,93142.0,34.5584,34.6491,34.5493,34.631,93142.0
2020-01-03 15:00:00,38.17,38.23,38.13,38.14,149127.0,34.631,34.6854,34.5947,34.6038,149127.0
2020-01-03 15:10:00,38.13,38.13,37.98,38.05,338435.0,34.5947,34.5947,34.4586,34.5221,338435.0
2020-01-03 15:20:00,38.05,38.12,37.99,38.01,242053.0,34.5221,34.5856,34.4677,34.4858,242053.0
2020-01-03 15:30:00,38.01,38.02,37.93,37.97,228427.0,34.4858,34.4949,34.4132,34.4495,228427.0
2020-01-03 15:40:00,37.98,38.05,37.95,38.0,408001.0,34.4586,34.5221,34.4314,34.4767,408001.0
2020-01-03 15:50:00,37.99,38.07,37.97,38.0,818178.0,34.4677,34.5403,34.4495,34.4767,818178.0
2020-01-06 09:30:00,37.51,37.68,37.38,37.57,837122.0,34.0322,34.1864,33.9142,34.0866,837122.0
2020-01-06 09:40:00,37.58,37.8,37.46,37.77,561023.0,34.0957,34.2953,33.9868,34.2681,561023.0
2020-01-06 09:50:00,37.77,37.89,37.74,37.8,471943.0,34.2681,34.3769,34.2408,34.2953,471943.0
2020-01-06 10:00:00,37.8,37.9,37.73,37.74,262570.0,34.2953,34.386,34.2318,34.2408,262570.0
2020-01-06 10:10:00,37.74,37.81,37.68,37.8,212656.0,34.2408,34.3044,34.1864,34.2953,212656.0
2020-01-06 10:20:00,37.81,37.87,37.79,37.85,129511.0,34.3044,34.3588,34.2862,34.3407,129511.0
2020-01-06 10:30:00,37.84,37.91,37.8,37.88,308198.0,34.3316,34.3951,34.2953,34.3679,308198.0
2020-01-06 10:40:00,37.88,37.99,37.86,37.89,123335.0,34.3679,34.4677,34.3497,34.3769,123335.0
2020-01-06 10:50:00,37.9,37.91,37.83,37.85,140068.0,34.386,34.3951,34.3225,34.3407,140068.0
2020-01-06 11:00:00,37.84,37.89,37.76,37.83,185787.0,34.3316,34.3769,34.259,34.3225,185787.0
2020-01-06 11:10:00,37.83,37.89,37.77,37.8,132358.0,34.3225,34.3769,34.2681,34.2953,132358.0
2020-01-06 11:20:00,37.81,37.96,37.81,37.95,198873.0,34.3044,34.4405,34.3044,34.4314,198873.0
2020-01-06 11:30:00,37.95,38.0,37.89,37.89,234554.0,34.4314,34.4767,34.3769,34.3769,234554.0
2020-01-06 11:40:00,37.9,37.93,37.85,37.9,182092.0,34.386,34.4132,34.3407,34.386,182092.0
2020-01-06 11:50:00,37.9,37.98,37.85,37.97,99159.0,34.386,34.4586,34.3407,34.4495,99159.0
2020-01-06 12:00:00,37.97,37.98,37.91,37.92,125748.0,34.4495,34.4586,34.3951,34.4042,125748.0
2020-01-06 12:10:00,37.92,37.94,37.86,37.88,125771.0,34.4042,34.4223,34.3497,34.3679,125771.0
2020-01-06 12:20:00,37.88,37.9,37.84,37.9,120747.0,34.3679,34.386,34.3316,34.386,120747.0
2020-01-06 12:30:00,37.9,37.92,37.83,37.86,103533.0,34.386,34.4042,34.3225,34.3497,103533.0
2020-01-06 12:40:00,37.86,37.91,37.84,37.86,71767.0,34.3497,34.3951,34.3316,34.3497,71767.0
2020-01-06 12:50:00,37.86,37.87,37.82,37.87,73899.0,34.3497,34.3588,34.3134,34.3588,73899.0
2020-01-06 13:00:00,37.87,37.92,37.83,37.92,106988.0,34.3588,34.4042,34.3225,34.4042,106988.0
2020-01-06 13:10:00,37.92,37.96,37.91,37.92,74820.0,34.4042,34.4405,34.3951,34.4042,74820.0
2020-01-06 13:20:00,37.92,37.96,37.91,37.94,66136.0,34.4042,34.4405,34.3951,34.4223,66136.0
2020-01-06 13:30:00,37.94,37.95,37.88,37.91,63567.0,34.4223,34.4314,34.3679,34.3951,63567.0
2020-01-06 13:40:00,37.9,37.9,37.8,37.81,130350.0,34.386,34.386,34.2953,34.3044,130350.0
2020-01-06 13:50:00,37.8,37.84,37.77,37.78,127371.0,34.2953,34.3316,34.2681,34.2771,127371.0
2020-01-06 14:00:00,37.78,37.79,37.71,37.76,175415.0,34.2771,34.2862,34.2136,34.259,175415.0
2020-01-06 14:10:00,37.77,37.84,37.76,37.79,152820.0,34.2681,34.3316,34.259,34.2862,152820.0
2020-01-06 14:20:00,37.8,37.8,37.73,37.78,166756.0,34.2953,34.2953,34.2318,34.2771,166756.0
2020-01-06 14:30:00,37.78,37.81,37.74,37.81,97823.0,34.2771,34.3044,34.2408,34.3044,97823.0
2020-01-06 14:40:00,37.81,37.87,37.8,37.86,119081.0,34.3044,34.3588,34.2953,34.3497,119081.0
2020-01-06 14:50:00,37.86,37.91,37.85,37.85,117872.0,34.3497,34.3951,34.3407,34.3407,117872.0
2020-01-06 15:00:00,37.85,37.86,37.82,37.83,136518.0,34.3407,34.3497,34.3134,34.3225,136518.0
2020-01-06 15:10:00,37.83,37.86,37.79,37.81,146163.0,34.3225,34.3497,34.2862,34.3044,146163.0
2020-01-06 15:20:00,37.8,37.88,37.8,37.84,123389.0,34.2953,34.3679,34.2953,34.3316,123389.0
2020-01-06 15:30:00,37.84,37.93,37.82,37.93,217381.0,34.3316,34.4132,34.3134,34.4132,217381.0
2020-01-06 15:40:00,37.93,37.98,37.91,37.97,231630.0,34.4132,34.4586,34.3951,34.4495,231630.0
2020-01-06 15:50:00,37.96,38.08,37.96,38.0,1181959.0,34.4405,34.5493,34.4405,34.4767,1181959.0
2020-01-07 09:30:00,38.08,38.15,37.76,37.79,703507.0,34.5493,34.6128,34.259,34.2862,703507.0
2020-01-07 09:40:00,37.79,37.82,37.64,37.76,449918.0,34.2862,34.3134,34.1501,34.259,449918.0
2020-01-07 09:50:00,37.76,38.11,37.7,38.1,353835.0,34.259,34.5765,34.2046,34.5675,353835.0
2020-01-07 10:00:00,38.1,38.26,38.1,38.21,340816.0,34.5675,34.7126,34.5675,34.6673,340816.0
2020-01-07 10:10:00,38.2,38.5,38.2,38.41,548436.0,34.6582,34.9304,34.6582,34.8487,548436.0
2020-01-07 10:20:00,38.41,38.48,38.35,38.47,199473.0,34.8487,34.9122,34.7943,34.9032,199473.0
2020-01-07 10:30:00,38.48,38.61,38.37,38.58,731217.0,34.9122,35.0302,34.8124,35.003,731217.0
2020-01-07 10:40:00,38.58,38.58,38.45,38.47,146147.0,35.003,35.003,34.885,34.9032,146147.0
2020-01-07 10:50:00,38.46,38.47,38.33,38.37,173024.0,34.8941,34.9032,34.7761,34.8124,173024.0
2020-01-07 11:00:00,38.38,38.42,38.23,38.23,231586.0,34.8215,34.8578,34.6854,34.6854,231586.0
2020-01-07 11:10:00,38.24,38.41,38.23,38.37,114179.0,34.6945,34.8487,34.6854,34.8124,114179.0
2020-01-07 11:20:00,38.36,38.47,38.32,38.42,146273.0,34.8034,34.9032,34.7671,34.8578,146273.0
2020-01-07 11:30:00,38.42,38.5,38.36,38.37,147379.0,34.8578,34.9304,34.8034,34.8124,147379.0
2020-01-07 11:40:00,38.37,38.42,38.31,38.33,75252.0,34.8124,34.8578,34.758,34.7761,75252.0
2020-01-07 11:50:00,38.33,38.33,38.26,38.29,96494.0,34.7761,34.7761,34.7126,34.7399,96494.0
2020-01-07 12:00:00,38.29,38.35,38.24,38.29,86707.0,34.7399,34.7943,34.6945,34.7399,86707.0
2020-01-07 12:10:00,38.29,38.29,38.24,38.29,76487.0,34.7399,34.7399,34.6945,34.7399,76487.0
2020-01-07 12:20:00,38.29,38.31,38.25,38.27,78313.0,34.7399,34.758,34.7036,34.7217,78313.0
2020-01-07 12:30:00,38.27,38.3,38.24,38.25,97420.0,34.7217,34.7489,34.6945,34.7036,97420.0
2020-01-07 12:40:00,38.26,38.26,38.11,38.15,167637.0,34.7126,34.7126,34.5765,34.6128,167637.0
2020-01-07 12:50:00,38.15,38.19,38.14,38.17,51603.0,34.6128,34.6491,34.6038,34.631,51603.0
2020-01-07 13:00:00,38.17,38.22,38.16,38.18,69613.0,34.631,34.6763,34.6219,34.6401,69613.0
2020-01-07 13:10:00,38.18,38.26,38.18,38.2,67311.0,34.6401,34.7126,34.6401,34.6582,67311.0
2020-01-07 13:20:00,38.2,38.22,38.16,38.17,59667.0,34.6582,34.6763,34.6219,34.631,59667.0
2020-01-07 13:30:00,38.17,38.21,38.16,38.16,27524.0,34.631,34.6673,34.6219,34.6219,27524.0
2020-01-07 13:40:00,38.16,38.18,38.14,38.18,62012.0,34.6219,34.6401,34.6038,34.6401,62012.0
2020-01-07 13:50:00,38.17,38.2,38.16,38.18,109952.0,34.631,34.6582,34.6219,34.6401,109952.0
2020-01-07 14:00:00,38.18,38.19,38.04,38.04,149925.0,34.6401,34.6491,34.513,34.513,149925.0
2020-01-07 14:10:00,38.04,38.05,37.98,37.99,112593.0,34.513,34.5221,34.4586,34.4677,112593.0
2020-01-07 14:20:00,38.0,38.11,37.99,38.11,78099.0,34.4767,34.5765,34.4677,34.5765,78099.0
2020-01-07 14:30:00,38.11,38.15,38.05,38.06,69023.0,34.5765,34.6128,34.5221,34.5312,69023.0
2020-01-07 14:40:00,38.07,38.1,38.04,38.05,79016.0,34.5403,34.5675,34.513,34.5221,79016.0
2020-01-07 14:50:00,38.06,38.07,38.02,38.03,77236.0,34.5312,34.5403,34.4949,34.504,77236.0
2020-01-07 15:00:00,38.04,38.11,38.03,38.08,53694.0,34.513,34.5765,34.504,34.5493,53694.0
2020-01-07 15:10:00,38.09,38.15,38.08,38.15,67615.0,34.5584,34.6128,34.5493,34.6128,67615.0
2020-01-07 15:20:00,38.15,38.24,38.12,38.2,197926.0,34.6128,34.6945,34.5856,34.6582,197926.0
2020-01-07 15:30:00,38.2,38.36,38.19,38.36,456606.0,34.6582,34.8034,34.6491,34.8034,456606.0
2020-01-07 15:40:00,38.36,38.58,38.33,38.52,1411987.0,34.8034,35.003,34.7761,34.9485,1411987.0
2020-01-07 15:50:00,38.52,38.53,38.28,38.32,716305.0,34.9485,34.9576,34.7308,34.7671,716305.0
2020-01-08 09:30:00,38.02,38.28,37.98,38.28,783286.0,34.4949,34.7308,34.4586,34.7308,783286.0
2020-01-08 09:40:00,38.27,38.45,38.07,38.43,422450.0,34.7217,34.885,34.5403,34.8669,422450.0
2020-01-08 09:50:00,38.44,38.76,38.38,38.74,643921.0,34.8759,35.1663,34.8215,35.1481,643921.0
2020-01-08 10:00:00,38.74,38.85,38.7,38.7,587301.0,35.1481,35.2479,35.1118,35.1118,587301.0
2020-01-08 10:10:00,38.7,38.73,38.57,38.63,243504.0,35.1118,35.1391,34.9939,35.0483,243504.0
2020-01-08 10:20:00,38.64,38.65,38.44,38.45,165126.0,35.0574,35.0665,34.8759,34.885,165126.0
2020-01-08 10:30:00,38.44,38.46,38.31,38.34,196913.0,34.8759,34.8941,34.758,34.7852,196913.0
2020-01-08 10:40:00,38.35,38.38,38.23,38.27,173308.0,34.7943,34.8215,34.6854,34.7217,173308.0
2020-01-08 10:50:00,38.26,38.3,38.19,38.25,210500.0,34.7126,34.7489,34.6491,34.7036,210500.0
2020-01-08 11:00:00,38.25,38.32,38.16,38.29,196230.0,34.7036,34.7671,34.6219,34.7399,196230.0
2020-01-08 11:10:00,38.29,38.3,38.25,38.29,144055.0,34.7399,34.7489,34.7036,34.7399,144055.0
2020-01-08 11:20:00,38.29,38.45,38.18,38.42,200836.0,34.7399,34.885,34.6401,34.8578,200836.0
2020-01-08 11:30:00,38.41,38.41,38.21,38.39,368129.0,34.8487,34.8487,34.6673,34.8306,368129.0
2020-01-08 11:40:00,38.39,38.49,38.39,38.42,236685.0,34.8306,34.9213,34.8306,34.8578,236685.0
2020-01-08 11:50:00,38.42,38.6,38.42,38.48,231433.0,34.8578,35.0211,34.8578,34.9122,231433.0
2020-01-08 12:00:00,38.47,38.58,38.47,38.55,158095.0,34.9032,35.003,34.9032,34.9757,158095.0
2020-01-08 12:10:00,38.55,38.57,38.45,38.53,175186.0,34.9757,34.9939,34.885,34.9576,175186.0
2020-01-08 12:20:00,38.52,38.56,38.49,38.52,106978.0,34.9485,34.9848,34.9213,34.9485,106978.0
2020-01-08 12:30:00,38.53,38.56,38.47,38.54,125690.0,34.9576,34.9848,34.9032,34.9667,125690.0
2020-01-08 12:40:00,38.53,38.55,38.5,38.55,110181.0,34.9576,34.9757,34.9304,34.9757,110181.0
2020-01-08 12:50:00,38.54,38.58,38.52,38.52,134720.0,34.9667,35.003,34.9485,34.9485,134720.0
2020-01-08 13:00:00,38.51,38.57,38.49,38.56,113107.0,34.9395,34.9939,34.9213,34.9848,113107.0
2020-01-08 13:10:00,38.56,38.56,38.52,38.55,79198.0,34.9848,34.9848,34.9485,34.9757,79198.0
2020-01-08 13:20:00,38.55,38.63,38.54,38.61,214630.0,34.9757,35.0483,34.9667,35.0302,214630.0
2020-01-08 13:30:00,38.6,38.6,38.57,38.59,116754.0,35.0211,35.0211,34.9939,35.012,116754.0
2020-01-08 13:40:00,38.59,38.59,38.52,38.55,85185.0,35.012,35.012,34.9485,34.9757,85185.0
2020-01-08 13:50:00,38.55,38.55,38.48,38.51,106301.0,34.9757,34.9757,34.9122,34.9395,106301.0
2020-01-08 14:00:00,38.51,38.56,38.49,38.55,164648.0,34.9395,34.9848,34.9213,34.9757,164648.0
2020-01-08 14:10:00,38.54,38.56,38.52,38.53,96946.0,34.9667,34.9848,34.9485,34.9576,96946.0
2020-01-08 14:20:00,38.53,38.57,38.5,38.51,136772.0,34.9576,34.9939,34.9304,34.9395,136772.0
2020-01-08 14:30:00,38.51,38.56,38.47,38.55,119855.0,34.9395,34.9848,34.9032,34.9757,119855.0
2020-01-08 14:40:00,38.55,38.56,38.54,38.55,81288.0,34.9757,34.9848,34.9667,34.9757,81288.0
2020-01-08 14:50:00,38.55,38.56,38.53,38.55,93021.0,34.9757,34.9848,34.9576,34.9757,93021.0
2020-01-08 15:00:00,38.55,38.65,38.54,38.64,186763.0,34.9757,35.0665,34.9667,35.0574,186763.0
2020-01-08 15:10:00,38.64,38.7,38.62,38.7,204674.0,35.0574,35.1118,35.0393,35.1118,204674.0
2020-01-08 15:20:00,38.69,38.71,38.63,38.64,328134.0,35.1028,35.1209,35.0483,35.0574,328134.0
2020-01-08 15:30:00,38.63,38.64,38.58,38.61,163615.0,35.0483,35.0574,35.003,35.0302,163615.0
2020-01-08 15:40:00,38.6,38.61,38.45,38.45,383603.0,35.0211,35.0302,34.885,34.885,383603.0
2020-01-08 15:50:00,38.45,38.48,38.26,38.31,951896.0,34.885,34.9122,34.7126,34.758,951896.0
2020-01-09 09:30:00,38.84,39.05,38.7,39.0,1156895.0,35.2389,35.4294,35.1118,35.384,1156895.0
2020-01-09 09:40:00,39.0,39.1,38.85,38.88,889668.0,35.384,35.4748,35.2479,35.2752,889668.0
2020-01-09 09:50:00,38.87,38.91,38.81,38.89,347286.0,35.2661,35.3024,35.2116,35.2842,347286.0
2020-01-09 10:00:00,38.89,38.92,38.78,38.91,460204.0,35.2842,35.3114,35.1844,35.3024,460204.0
2020-01-09 10:10:00,38.91,39.06,38.89,39.04,534921.0,35.3024,35.4385,35.2842,35.4203,534921.0
2020-01-09 10:20:00,39.04,39.05,38.86,38.86,292900.0,35.4203,35.4294,35.257,35.257,292900.0
2020-01-09 10:30:00,38.86,38.93,38.74,38.93,395429.0,35.257,35.3205,35.1481,35.3205,395429.0
2020-01-09 10:40:00,38.93,38.98,38.87,38.91,116683.0,35.3205,35.3659,35.2661,35.3024,116683.0
2020-01-09 10:50:00,38.91,38.96,38.84,38.91,199905.0,35.3024,35.3477,35.2389,35.3024,199905.0
2020-01-09 11:00:00,38.9,39.02,38.9,38.98,210128.0,35.2933,35.4022,35.2933,35.3659,210128.0
2020-01-09 11:10:00,38.98,39.03,38.95,38.95,99655.0,35.3659,35.4112,35.3387,35.3387,99655.0
2020-01-09 11:20:00,38.95,38.96,38.88,38.88,116303.0,35.3387,35.3477,35.2752,35.2752,116303.0
2020-01-09 11:30:00,38.88,38.92,38.8,38.91,137364.0,35.2752,35.3114,35.2026,35.3024,137364.0
2020-01-09 11:40:00,38.9,38.97,38.88,38.93,93162.0,35.2933,35.3568,35.2752,35.3205,93162.0
2020-01-09 11:50:00,38.94,38.95,38.91,38.94,92979.0,35.3296,35.3387,35.3024,35.3296,92979.0
2020-01-09 12:00:00,38.95,38.97,38.92,38.93,66014.0,35.3387,35.3568,35.3114,35.3205,66014.0
2020-01-09 12:10:00,38.93,39.01,38.92,38.99,123422.0,35.3205,35.3931,35.3114,35.375,123422.0
2020-01-09 12:20:00,39.0,39.0,38.81,38.88,98932.0,35.384,35.384,35.2116,35.2752,98932.0
2020-01-09 12:30:00,38.87,38.89,38.73,38.75,130180.0,35.2661,35.2842,35.1391,35.1572,130180.0
2020-01-09 12:40:00,38.75,38.82,38.71,38.8,176621.0,35.1572,35.2207,35.1209,35.2026,176621.0
2020-01-09 12:50:00,38.8,38.86,38.78,38.86,84086.0,35.2026,35.257,35.1844,35.257,84086.0
2020-01-09 13:00:00,38.86,38.91,38.84,38.9,91660.0,35.257,35.3024,35.2389,35.2933,91660.0
2020-01-09 13:10:00,38.9,38.93,38.85,38.87,69100.0,35.2933,35.3205,35.2479,35.2661,69100.0
2020-01-09 13:20:00,38.87,38.93,38.85,38.91,45474.0,35.2661,35.3205,35.2479,35.3024,45474.0
2020-01-09 13:30:00,38.91,38.92,38.85,38.86,49544.0,35.3024,35.3114,35.2479,35.257,49544.0
2020-01-09 13:40:00,38.86,38.92,38.86,38.9,39891.0,35.257,35.3114,35.257,35.2933,39891.0
2020-01-09 13:50:00,38.9,38.91,38.85,38.91,74825.0,35.2933,35.3024,35.2479,35.3024,74825.0
2020-01-09 14:00:00,38.9,38.94,38.9,38.92,75341.0,35.2933,35.3296,35.2933,35.3114,75341.0
2020-01-09 14:10:00,38.92,39.0,38.91,38.99,106028.0,35.3114,35.384,35.3024,35.375,106028.0
2020-01-09 14:20:00,38.99,39.01,38.97,39.0,67364.0,35.375,35.3931,35.3568,35.384,67364.0
2020-01-09 14:30:00,38.99,39.07,38.98,39.05,161605.0,35.375,35.4475,35.3659,35.4294,161605.0
2020-01-09 14:40:00,39.06,39.1,39.04,39.05,152568.0,35.4385,35.4748,35.4203,35.4294,152568.0
2020-01-09 14:50:00,39.05,39.07,38.99,39.07,105656.0,35.4294,35.4475,35.375,35.4475,105656.0
2020-01-09 15:00:00,39.06,39.08,39.02,39.04,99137.0,35.4385,35.4566,35.4022,35.4203,99137.0
2020-01-09 15:10:00,39.05,39.05,38.96,39.0,155198.0,35.4294,35.4294,35.3477,35.384,155198.0
2020-01-09 15:20:00,39.0,39.0,38.95,39.0,120619.0,35.384,35.384,35.3387,35.384,120619.0
2020-01-09 15:30:00,39.0,39.03,38.96,38.97,166410.0,35.384,35.4112,35.3477,35.3568,166410.0
2020-01-09 15:40:00,38.97,38.97,38.87,38.9,277710.0,35.3568,35.3568,35.2661,35.2933,277710.0
2020-01-09 15:50:00,38.9,38.91,38.81,38.9,1019019.0,35.2933,35.3024,35.2116,35.2933,1019019.0
2020-01-10 09:30:00,39.39,39.46,38.76,38.83,1194322.0,35.7379,35.8014,35.1663,35.2298,1194322.0
2020-01-10 09:40:00,38.83,39.02,38.73,38.99,532924.0,35.2298,35.4022,35.1391,35.375,532924.0
2020-01-10 09:50:00,39.0,39.23,38.96,39.23,322239.0,35.384,35.5927,35.3477,35.5927,322239.0
2020-01-10 10:00:00,39.23,39.3,39.2,39.22,291881.0,35.5927,35.6562,35.5655,35.5836,291881.0
2020-01-10 10:10:00,39.21,39.35,39.16,39.34,366384.0,35.5746,35.7016,35.5292,35.6925,366384.0
2020-01-10 10:20:00,39.34,39.48,39.32,39.43,279051.0,35.6925,35.8195,35.6744,35.7742,279051.0
2020-01-10 10:30:00,39.43,39.5,39.39,39.48,320629.0,35.7742,35.8377,35.7379,35.8195,320629.0
2020-01-10 10:40:00,39.48,39.49,39.38,39.38,224088.0,35.8195,35.8286,35.7288,35.7288,224088.0
2020-01-10 10:50:00,39.39,39.39,39.27,39.29,333207.0,35.7379,35.7379,35.629,35.6471,333207.0
2020-01-10 11:00:00,39.29,39.32,39.21,39.23,229130.0,35.6471,35.6744,35.5746,35.5927,229130.0
2020-01-10 11:10:00,39.23,39.25,39.14,39.15,234345.0,35.5927,35.6108,35.511,35.5201,234345.0
2020-01-10 11:20:00,39.15,39.19,39.05,39.07,196664.0,35.5201,35.5564,35.4294,35.4475,196664.0
2020-01-10 11:30:00,39.06,39.14,39.0,39.14,224655.0,35.4385,35.511,35.384,35.511,224655.0
2020-01-10 11:40:00,39.14,39.17,39.07,39.08,126202.0,35.511,35.5383,35.4475,35.4566,126202.0
2020-01-10 11:50:00,39.07,39.13,39.07,39.11,158338.0,35.4475,35.502,35.4475,35.4838,158338.0
2020-01-10 12:00:00,39.11,39.12,38.95,38.96,206984.0,35.4838,35.4929,35.3387,35.3477,206984.0
2020-01-10 12:10:00,38.96,39.04,38.94,38.97,182052.0,35.3477,35.4203,35.3296,35.3568,182052.0
2020-01-10 12:20:00,38.98,39.04,38.92,39.04,170826.0,35.3659,35.4203,35.3114,35.4203,170826.0
2020-01-10 12:30:00,39.04,39.05,38.99,39.01,155566.0,35.4203,35.4294,35.375,35.3931,155566.0
2020-01-10 12:40:00,39.01,39.02,38.96,39.0,243135.0,35.3931,35.4022,35.3477,35.384,243135.0
2020-01-10 12:50:00,38.99,39.01,38.95,38.98,118594.0,35.375,35.3931,35.3387,35.3659,118594.0
2020-01-10 13:00:00,38.99,39.05,38.97,39.05,114678.0,35.375,35.4294,35.3568,35.4294,114678.0
2020-01-10 13:10:00,39.05,39.06,38.96,38.97,106465.0,35.4294,35.4385,35.3477,35.3568,106465.0
2020-01-10 13:20:00,38.97,38.99,38.94,38.99,69442.0,35.3568,35.375,35.3296,35.375,69442.0
2020-01-10 13:30:00,38.98,39.03,38.98,39.0,108017.0,35.3659,35.4112,35.3659,35.384,108017.0
2020-01-10 13:40:00,39.0,39.03,38.98,39.02,73644.0,35.384,35.4112,35.3659,35.4022,73644.0
2020-01-10 13:50:00,39.03,39.04,38.99,39.01,89803.0,35.4112,35.4203,35.375,35.3931,89803.0
2020-01-10 14:00:00,39.01,39.01,38.92,38.96,109671.0,35.3931,35.3931,35.3114,35.3477,109671.0
2020-01-10 14:10:00,38.96,39.0,38.91,38.98,136971.0,35.3477,35.384,35.3024,35.3659,136971.0
2020-01-10 14:20:00,38.98,39.02,38.96,39.0,105614.0,35.3659,35.4022,35.3477,35.384,105614.0
2020-01-10 14:30:00,39.0,39.07,38.99,39.07,74293.0,35.384,35.4475,35.375,35.4475,74293.0
2020-01-10 14:40:00,39.07,39.08,39.02,39.06,81522.0,35.4475,35.4566,35.4022,35.4385,81522.0
2020-01-10 14:50:00,39.07,39.14,39.03,39.14,113577.0,35.4475,35.511,35.4112,35.511,113577.0
2020-01-10 15:00:00,39.14,39.14,39.07,39.08,157284.0,35.511,35.511,35.4475,35.4566,157284.0
2020-01-10 15:10:00,39.08,39.11,39.05,39.09,143951.0,35.4566,35.4838,35.4294,35.4657,143951.0
2020-01-10 15:20:00,39.09,39.11,39.03,39.09,101696.0,35.4657,35.4838,35.4112,35.4657,101696.0
2020-01-10 15:30:00,39.09,39.1,39.02,39.04,168163.0,35.4657,35.4748,35.4022,35.4203,168163.0
2020-01-10 15:40:00,39.04,39.07,38.98,38.98,271849.0,35.4203,35.4475,35.3659,35.3659,271849.0
2020-01-10 15:50:00,38.98,39.19,38.97,39.11,714111.0,35.3659,35.5564,35.3568,35.4838,714111.0
2020-01-13 09:30:00,39.68,40.36,39.63,40.19,2371339.0,36.001,36.6179,35.9556,36.4637,2371339.0
2020-01-13 09:40:00,40.18,40.34,40.08,40.34,1006084.0,36.4546,36.5998,36.3639,36.5998,1006084.0
2020-01-13 09:50:00,40.33,40.65,40.32,40.45,954586.0,36.5907,36.881,36.5816,36.6996,954586.0
2020-01-13 10:00:00,40.46,40.99,40.43,40.6,931650.0,36.7087,37.1895,36.6814,36.8357,931650.0
2020-01-13 10:10:00,40.6,40.6,40.16,40.16,734708.0,36.8357,36.8357,36.4365,36.4365,734708.0
2020-01-13 10:20:00,40.16,40.3,40.05,40.28,370251.0,36.4365,36.5635,36.3367,36.5453,370251.0
2020-01-13 10:30:00,40.27,40.31,40.04,40.06,298437.0,36.5363,36.5726,36.3276,36.3457,298437.0
2020-01-13 10:40:00,40.06,40.11,40.0,40.08,338440.0,36.3457,36.3911,36.2913,36.3639,338440.0
2020-01-13 10:50:00,40.08,40.15,40.04,40.12,198581.0,36.3639,36.4274,36.3276,36.4002,198581.0
2020-01-13 11:00:00,40.13,40.14,40.01,40.02,186759.0,36.4093,36.4183,36.3004,36.3095,186759.0
2020-01-13 11:10:00,40.02,40.23,40.01,40.19,409367.0,36.3095,36.5,36.3004,36.4637,409367.0
2020-01-13 11:20:00,40.2,40.35,40.17,40.31,283278.0,36.4728,36.6089,36.4455,36.5726,283278.0
2020-01-13 11:30:00,40.31,40.38,40.3,40.34,333097.0,36.5726,36.6361,36.5635,36.5998,333097.0
2020-01-13 11:40:00,40.35,40.42,40.3,40.35,180382.0,36.6089,36.6724,36.5635,36.6089,180382.0
2020-01-13 11:50:00,40.35,40.42,40.34,40.37,482436.0,36.6089,36.6724,36.5998,36.627,482436.0
2020-01-13 12:00:00,40.37,40.5,40.36,40.37,387893.0,36.627,36.7449,36.6179,36.627,387893.0
2020-01-13 12:10:00,40.37,40.45,40.36,40.42,279544.0,36.627,36.6996,36.6179,36.6724,279544.0
2020-01-13 12:20:00,40.41,40.48,40.4,40.47,130828.0,36.6633,36.7268,36.6542,36.7177,130828.0
2020-01-13 12:30:00,40.47,40.6,40.45,40.47,538450.0,36.7177,36.8357,36.6996,36.7177,538450.0
2020-01-13 12:40:00,40.46,40.52,40.43,40.47,169532.0,36.7087,36.7631,36.6814,36.7177,169532.0
2020-01-13 12:50:00,40.47,40.56,40.46,40.51,236462.0,36.7177,36.7994,36.7087,36.754,236462.0
2020-01-13 13:00:00,40.51,40.54,40.47,40.47,272194.0,36.754,36.7812,36.7177,36.7177,272194.0
2020-01-13 13:10:00,40.48,40.5,40.45,40.47,149427.0,36.7268,36.7449,36.6996,36.7177,149427.0
2020-01-13 13:20:00,40.48,40.52,40.45,40.46,183230.0,36.7268,36.7631,36.6996,36.7087,183230.0
2020-01-13 13:30:00,40.46,40.46,40.4,40.42,124871.0,36.7087,36.7087,36.6542,36.6724,124871.0
2020-01-13 13:40:00,40.42,40.47,40.42,40.47,78653.0,36.6724,36.7177,36.6724,36.7177,78653.0
2020-01-13 13:50:00,40.47,40.49,40.46,40.47,148908.0,36.7177,36.7359,36.7087,36.7177,148908.0
2020-01-13 14:00:00,40.46,40.47,40.36,40.4,154194.0,36.7087,36.7177,36.6179,36.6542,154194.0
2020-01-13 14:10:00,40.4,40.4,40.33,40.38,140628.0,36.6542,36.6542,36.5907,36.6361,140628.0
2020-01-13 14:20:00,40.39,40.54,40.38,40.48,334630.0,36.6451,36.7812,36.6361,36.7268,334630.0
2020-01-13 14:30:00,40.48,40.51,40.43,40.51,215293.0,36.7268,36.754,36.6814,36.754,215293.0
2020-01-13 14:40:00,40.51,40.51,40.44,40.46,201943.0,36.754,36.754,36.6905,36.7087,201943.0
2020-01-13 14:50:00,40.46,40.46,40.38,40.41,140392.0,36.7087,36.7087,36.6361,36.6633,140392.0
2020-01-13 15:00:00,40.41,40.41,40.36,40.39,119445.0,36.6633,36.6633,36.6179,36.6451,119445.0
2020-01-13 15:10:00,40.38,40.41,40.29,40.34,156130.0,36.6361,36.6633,36.5544,36.5998,156130.0
2020-01-13 15:20:00,40.34,40.36,40.32,40.34,122300.0,36.5998,36.6179,36.5816,36.5998,122300.0
2020-01-13 15:30:00,40.34,40.42,40.33,40.41,189653.0,36.5998,36.6724,36.5907,36.6633,189653.0
2020-01-13 15:40:00,40.41,40.42,40.34,40.34,312469.0,36.6633,36.6724,36.5998,36.5998,312469.0
2020-01-13 15:50:00,40.34,40.39,40.29,40.33,1369674.0,36.5998,36.6451,36.5544,36.5907,1369674.0
2020-01-14 09:30:00,40.03,40.25,40.0,40.03,983468.0,36.3185,36.5181,36.2913,36.3185,983468.0
2020-01-14 09:40:00,40.02,40.03,39.72,39.9,814890.0,36.3095,36.3185,36.0373,36.2006,814890.0
2020-01-14 09:50:00,39.9,39.92,39.59,39.77,658907.0,36.2006,36.2187,35.9193,36.0826,658907.0
2020-01-14 10:00:00,39.77,39.97,39.7,39.97,416024.0,36.0826,36.2641,36.0191,36.2641,416024.0
2020-01-14 10:10:00,39.97,40.1,39.95,40.1,449369.0,36.2641,36.382,36.2459,36.382,449369.0
2020-01-14 10:20:00,40.1,40.26,40.07,40.25,294184.0,36.382,36.5272,36.3548,36.5181,294184.0
2020-01-14 10:30:00,40.25,40.35,40.21,40.25,235893.0,36.5181,36.6089,36.4818,36.5181,235893.0
2020-01-14 10:40:00,40.26,40.29,40.11,40.11,179212.0,36.5272,36.5544,36.3911,36.3911,179212.0
2020-01-14 10:50:00,40.11,40.11,40.0,40.11,212758.0,36.3911,36.3911,36.2913,36.3911,212758.0
2020-01-14 11:00:00,40.1,40.14,40.01,40.06,158382.0,36.382,36.4183,36.3004,36.3457,158382.0
2020-01-14 11:10:00,40.07,40.1,39.95,39.99,189693.0,36.3548,36.382,36.2459,36.2822,189693.0
2020-01-14 11:20:00,39.99,40.11,39.93,40.08,144918.0,36.2822,36.3911,36.2278,36.3639,144918.0
2020-01-14 11:30:00,40.08,40.09,40.02,40.04,144083.0,36.3639,36.373,36.3095,36.3276,144083.0
2020-01-14 11:40:00,40.04,40.23,40.03,40.19,134532.0,36.3276,36.5,36.3185,36.4637,134532.0
2020-01-14 11:50:00,40.19,40.23,40.17,40.21,110386.0,36.4637,36.5,36.4455,36.4818,110386.0
2020-01-14 12:00:00,40.22,40.29,40.2,40.28,118984.0,36.4909,36.5544,36.4728,36.5453,118984.0
2020-01-14 12:10:00,40.28,40.38,40.28,40.34,156120.0,36.5453,36.6361,36.5453,36.5998,156120.0
2020-01-14 12:20:00,40.35,40.36,40.3,40.35,110238.0,36.6089,36.6179,36.5635,36.6089,110238.0
2020-01-14 12:30:00,40.35,40.44,40.31,40.43,163258.0,36.6089,36.6905,36.5726,36.6814,163258.0
2020-01-14 12:40:00,40.44,40.46,40.37,40.4,101529.0,36.6905,36.7087,36.627,36.6542,101529.0
2020-01-14 12:50:00,40.4,40.4,40.34,40.37,95536.0,36.6542,36.6542,36.5998,36.627,95536.0
2020-01-14 13:00:00,40.37,40.46,40.37,40.41,185280.0,36.627,36.7087,36.627,36.6633,185280.0
2020-01-14 13:10:00,40.41,40.42,40.32,40.34,112565.0,36.6633,36.6724,36.5816,36.5998,112565.0
2020-01-14 13:20:00,40.34,40.4,40.33,40.39,93727.0,36.5998,36.6542,36.5907,36.6451,93727.0
2020-01-14 13:30:00,40.4,40.46,40.2,40.43,381405.0,36.6542,36.7087,36.4728,36.6814,381405.0
2020-01-14 13:40:00,40.43,40.45,40.17,40.26,242440.0,36.6814,36.6996,36.4455,36.5272,242440.0
2020-01-14 13:50:00,40.26,40.29,40.16,40.21,227367.0,36.5272,36.5544,36.4365,36.4818,227367.0
2020-01-14 14:00:00,40.21,40.23,40.14,40.14,135447.0,36.4818,36.5,36.4183,36.4183,135447.0
2020-01-14 14:10:00,40.15,40.19,39.97,39.99,257891.0,36.4274,36.4637,36.2641,36.2822,257891.0
2020-01-14 14:20:00,40.0,40.17,39.98,40.16,228694.0,36.2913,36.4455,36.2732,36.4365,228694.0
2020-01-14 14:30:00,40.16,40.26,40.15,40.21,154548.0,36.4365,36.5272,36.4274,36.4818,154548.0
2020-01-14 14:40:00,40.21,40.28,40.19,40.25,117326.0,36.4818,36.5453,36.4637,36.5181,117326.0
2020-01-14 14:50:00,40.26,40.26,40.14,40.16,139719.0,36.5272,36.5272,36.4183,36.4365,139719.0
2020-01-14 15:00:00,40.17,40.2,40.1,40.1,240643.0,36.4455,36.4728,36.382,36.382,240643.0
2020-01-14 15:10:00,40.11,40.14,40.02,40.09,217366.0,36.3911,36.4183,36.3095,36.373,217366.0
2020-01-14 15:20:00,40.09,40.14,40.06,40.07,186313.0,36.373,36.4183,36.3457,36.3548,186313.0
2020-01-14 15:30:00,40.07,40.19,40.06,40.16,212000.0,36.3548,36.4637,36.3457,36.4365,212000.0
2020-01-14 15:40:00,40.16,40.28,40.16,40.24,367518.0,36.4365,36.5453,36.4365,36.5091,367518.0
2020-01-14 15:50:00,40.23,40.31,40.17,40.29,1004319.0,36.5,36.5726,36.4455,36.5544,1004319.0
2020-01-15 09:30:00,40.02,40.46,40.0,40.36,792944.0,36.3095,36.7087,36.2913,36.6179,792944.0
2020-01-15 09:40:00,40.35,40.43,40.25,40.35,267115.0,36.6089,36.6814,36.5181,36.6089,267115.0
2020-01-15 09:50:00,40.34,40.4,40.22,40.28,218952.0,36.5998,36.6542,36.4909,36.5453,218952.0
2020-01-15 10:00:00,40.27,40.3,40.15,40.17,195825.0,36.5363,36.5635,36.4274,36.4455,195825.0
2020-01-15 10:10:00,40.17,40.18,40.03,40.04,265486.0,36.4455,36.4546,36.3185,36.3276,265486.0
2020-01-15 10:20:00,40.04,40.14,40.0,40.14,237974.0,36.3276,36.4183,36.2913,36.4183,237974.0
2020-01-15 10:30:00,40.14,40.28,40.13,40.27,156819.0,36.4183,36.5453,36.4093,36.5363,156819.0
2020-01-15 10:40:00,40.27,40.37,40.26,40.27,174544.0,36.5363,36.627,36.5272,36.5363,174544.0
2020-01-15 10:50:00,40.27,40.28,40.19,40.22,127455.0,36.5363,36.5453,36.4637,36.4909,127455.0
2020-01-15 11:00:00,40.21,40.22,40.03,40.04,157010.0,36.4818,36.4909,36.3185,36.3276,157010.0
2020-01-15 11:10:00,40.05,40.09,39.94,39.97,750317.0,36.3367,36.373,36.2369,36.2641,750317.0
2020-01-15 11:20:00,39.96,39.99,39.88,39.93,268882.0,36.255,36.2822,36.1824,36.2278,268882.0
2020-01-15 11:30:00,39.93,40.05,39.88,40.02,169391.0,36.2278,36.3367,36.1824,36.3095,169391.0
2020-01-15 11:40:00,40.02,40.03,39.91,39.91,175903.0,36.3095,36.3185,36.2097,36.2097,175903.0
2020-01-15 11:50:00,39.91,40.0,39.9,39.96,123895.0,36.2097,36.2913,36.2006,36.255,123895.0
2020-01-15 12:00:00,39.96,40.03,39.91,40.02,98747.0,36.255,36.3185,36.2097,36.3095,98747.0
2020-01-15 12:10:00,40.02,40.18,40.02,40.12,107868.0,36.3095,36.4546,36.3095,36.4002,107868.0
2020-01-15 12:20:00,40.13,40.19,40.12,40.16,98251.0,36.4093,36.4637,36.4002,36.4365,98251.0
2020-01-15 12:30:00,40.16,40.18,40.04,40.07,126237.0,36.4365,36.4546,36.3276,36.3548,126237.0
2020-01-15 12:40:00,40.07,40.2,39.99,39.99,124703.0,36.3548,36.4728,36.2822,36.2822,124703.0
2020-01-15 12:50:00,39.99,40.01,39.94,40.01,122753.0,36.2822,36.3004,36.2369,36.3004,122753.0
2020-01-15 13:00:00,40.0,40.0,39.93,39.97,111321.0,36.2913,36.2913,36.2278,36.2641,111321.0
2020-01-15 13:10:00,39.97,39.99,39.91,39.93,87061.0,36.2641,36.2822,36.2097,36.2278,87061.0
2020-01-15 13:20:00,39.93,39.93,39.83,39.87,103978.0,36.2278,36.2278,36.1371,36.1734,103978.0
2020-01-15 13:30:00,39.88,39.88,39.8,39.82,145288.0,36.1824,36.1824,36.1099,36.128,145288.0
2020-01-15 13:40:00,39.81,39.89,39.8,39.82,125740.0,36.1189,36.1915,36.1099,36.128,125740.0
2020-01-15 13:50:00,39.83,39.91,39.79,39.9,132360.0,36.1371,36.2097,36.1008,36.2006,132360.0
2020-01-15 14:00:00,39.91,39.96,39.87,39.95,101541.0,36.2097,36.255,36.1734,36.2459,101541.0
2020-01-15 14:10:00,39.96,39.99,39.93,39.95,99994.0,36.255,36.2822,36.2278,36.2459,99994.0
2020-01-15 14:20:00,39.96,40.0,39.94,39.98,55016.0,36.255,36.2913,36.2369,36.2732,55016.0
2020-01-15 14:30:00,39.97,39.99,39.86,39.87,68450.0,36.2641,36.2822,36.1643,36.1734,68450.0
2020-01-15 14:40:00,39.88,39.95,39.87,39.91,71459.0,36.1824,36.2459,36.1734,36.2097,71459.0
2020-01-15 14:50:00,39.91,39.94,39.9,39.91,56520.0,36.2097,36.2369,36.2006,36.2097,56520.0
2020-01-15 15:00:00,39.91,39.96,39.9,39.93,81042.0,36.2097,36.255,36.2006,36.2278,81042.0
2020-01-15 15:10:00,39.93,39.94,39.84,39.85,139982.0,36.2278,36.2369,36.1461,36.1552,139982.0
2020-01-15 15:20:00,39.85,39.85,39.7,39.72,175698.0,36.1552,36.1552,36.0191,36.0373,175698.0
2020-01-15 15:30:00,39.72,39.73,39.6,39.62,465449.0,36.0373,36.0463,35.9284,35.9465,465449.0
2020-01-15 15:40:00,39.62,39.75,39.55,39.72,533873.0,35.9465,36.0645,35.883,36.0373,533873.0
2020-01-15 15:50:00,39.72,39.79,39.7,39.77,611226.0,36.0373,36.1008,36.0191,36.0826,611226.0
2020-01-16 09:30:00,40.18,40.27,39.72,39.85,900298.0,36.4546,36.5363,36.0373,36.1552,900298.0
2020-01-16 09:40:00,39.83,39.87,39.71,39.73,306011.0,36.1371,36.1734,36.0282,36.0463,306011.0
2020-01-16 09:50:00,39.74,39.9,39.71,39.86,248408.0,36.0554,36.2006,36.0282,36.1643,248408.0
2020-01-16 10:00:00,39.85,39.87,39.72,39.75,171639.0,36.1552,36.1734,36.0373,36.0645,171639.0
2020-01-16 10:10:00,39.76,39.85,39.7,39.82,175592.0,36.0736,36.1552,36.0191,36.128,175592.0
2020-01-16 10:20:00,39.83,39.83,39.66,39.7,169461.0,36.1371,36.1371,35.9828,36.0191,169461.0
2020-01-16 10:30:00,39.7,39.73,39.65,39.65,257611.0,36.0191,36.0463,35.9738,35.9738,257611.0
2020-01-16 10:40:00,39.64,39.69,39.54,39.58,133073.0,35.9647,36.0101,35.874,35.9102,133073.0
2020-01-16 10:50:00,39.57,39.58,39.4,39.44,226671.0,35.9012,35.9102,35.7469,35.7832,226671.0
2020-01-16 11:00:00,39.43,39.59,39.43,39.56,226764.0,35.7742,35.9193,35.7742,35.8921,226764.0
2020-01-16 11:10:00,39.56,39.57,39.43,39.49,159622.0,35.8921,35.9012,35.7742,35.8286,159622.0
2020-01-16 11:20:00,39.49,39.55,39.45,39.53,146921.0,35.8286,35.883,35.7923,35.8649,146921.0
2020-01-16 11:30:00,39.53,39.59,39.5,39.55,146819.0,35.8649,35.9193,35.8377,35.883,146819.0
2020-01-16 11:40:00,39.55,39.55,39.46,39.48,172607.0,35.883,35.883,35.8014,35.8195,172607.0
2020-01-16 11:50:00,39.48,39.57,39.47,39.55,179022.0,35.8195,35.9012,35.8104,35.883,179022.0
2020-01-16 12:00:00,39.55,39.67,39.53,39.64,147706.0,35.883,35.9919,35.8649,35.9647,147706.0
2020-01-16 12:10:00,39.64,39.64,39.5,39.5,278554.0,35.9647,35.9647,35.8377,35.8377,278554.0
2020-01-16 12:20:00,39.5,39.54,39.48,39.5,113459.0,35.8377,35.874,35.8195,35.8377,113459.0
2020-01-16 12:30:00,39.51,39.53,39.47,39.5,126391.0,35.8467,35.8649,35.8104,35.8377,126391.0
2020-01-16 12:40:00,39.5,39.51,39.42,39.44,76661.0,35.8377,35.8467,35.7651,35.7832,76661.0
2020-01-16 12:50:00,39.43,39.48,39.4,39.45,124299.0,35.7742,35.8195,35.7469,35.7923,124299.0
2020-01-16 13:00:00,39.45,39.53,39.43,39.53,74711.0,35.7923,35.8649,35.7742,35.8649,74711.0
2020-01-16 13:10:00,39.53,39.6,39.52,39.59,169186.0,35.8649,35.9284,35.8558,35.9193,169186.0
2020-01-16 13:20:00,39.6,39.6,39.56,39.59,68445.0,35.9284,35.9284,35.8921,35.9193,68445.0
2020-01-16 13:30:00,39.59,39.66,39.58,39.61,116133.0,35.9193,35.9828,35.9102,35.9375,116133.0
2020-01-16 13:40:00,39.62,39.66,39.61,39.65,52330.0,35.9465,35.9828,35.9375,35.9738,52330.0
2020-01-16 13:50:00,39.65,39.65,39.6,39.63,51536.0,35.9738,35.9738,35.9284,35.9556,51536.0
2020-01-16 14:00:00,39.63,39.65,39.6,39.61,108033.0,35.9556,35.9738,35.9284,35.9375,108033.0
2020-01-16 14:10:00,39.61,39.63,39.58,39.58,51463.0,35.9375,35.9556,35.9102,35.9102,51463.0
2020-01-16 14:20:00,39.58,39.6,39.56,39.58,115334.0,35.9102,35.9284,35.8921,35.9102,115334.0
2020-01-16 14:30:00,39.57,39.58,39.53,39.54,111657.0,35.9012,35.9102,35.8649,35.874,111657.0
2020-01-16 14:40:00,39.55,39.56,39.49,39.5,77820.0,35.883,35.8921,35.8286,35.8377,77820.0
2020-01-16 14:50:00,39.51,39.58,39.49,39.55,76815.0,35.8467,35.9102,35.8286,35.883,76815.0
2020-01-16 15:00:00,39.56,39.58,39.5,39.52,101782.0,35.8921,35.9102,35.8377,35.8558,101782.0
2020-01-16 15:10:00,39.51,39.59,39.49,39.59,98859.0,35.8467,35.9193,35.8286,35.9193,98859.0
2020-01-16 15:20:00,39.58,39.59,39.55,39.57,200285.0,35.9102,35.9193,35.883,35.9012,200285.0
2020-01-16 15:30:00,39.58,39.58,39.51,39.54,192539.0,35.9102,35.9102,35.8467,35.874,192539.0
2020-01-16 15:40:00,39.53,39.58,39.51,39.56,510076.0,35.8649,35.9102,35.8467,35.8921,510076.0
2020-01-16 15:50:00,39.57,39.63,39.52,39.55,624866.0,35.9012,35.9556,35.8558,35.883,624866.0
2020-01-17 09:30:00,39.83,40.04,39.78,39.8,834233.0,36.1371,36.3276,36.0917,36.1099,834233.0
2020-01-17 09:40:00,39.8,40.0,39.71,39.97,273075.0,36.1099,36.2913,36.0282,36.2641,273075.0
2020-01-17 09:50:00,39.97,40.07,39.92,40.06,496423.0,36.2641,36.3548,36.2187,36.3457,496423.0
2020-01-17 10:00:00,40.06,40.26,40.03,40.26,871972.0,36.3457,36.5272,36.3185,36.5272,871972.0
2020-01-17 10:10:00,40.26,40.3,40.2,40.25,383115.0,36.5272,36.5635,36.4728,36.5181,383115.0
2020-01-17 10:20:00,40.25,40.3,40.19,40.28,292976.0,36.5181,36.5635,36.4637,36.5453,292976.0
2020-01-17 10:30:00,40.29,40.31,40.13,40.18,282765.0,36.5544,36.5726,36.4093,36.4546,282765.0
2020-01-17 10:40:00,40.19,40.31,40.15,40.29,201963.0,36.4637,36.5726,36.4274,36.5544,201963.0
2020-01-17 10:50:00,40.28,40.3,40.19,40.21,96961.0,36.5453,36.5635,36.4637,36.4818,96961.0
2020-01-17 11:00:00,40.21,40.24,40.15,40.18,124139.0,36.4818,36.5091,36.4274,36.4546,124139.0
2020-01-17 11:10:00,40.18,40.18,40.08,40.16,179395.0,36.4546,36.4546,36.3639,36.4365,179395.0
2020-01-17 11:20:00,40.15,40.19,40.05,40.12,161080.0,36.4274,36.4637,36.3367,36.4002,161080.0
2020-01-17 11:30:00,40.12,40.16,40.0,40.12,160211.0,36.4002,36.4365,36.2913,36.4002,160211.0
2020-01-17 11:40:00,40.12,40.13,40.05,40.09,52608.0,36.4002,36.4093,36.3367,36.373,52608.0
2020-01-17 11:50:00,40.11,40.11,40.04,40.05,64810.0,36.3911,36.3911,36.3276,36.3367,64810.0
2020-01-17 12:00:00,40.05,40.06,39.97,40.02,98074.0,36.3367,36.3457,36.2641,36.3095,98074.0
2020-01-17 12:10:00,40.02,40.09,40.02,40.05,50779.0,36.3095,36.373,36.3095,36.3367,50779.0
2020-01-17 12:20:00,40.06,40.13,40.06,40.12,72270.0,36.3457,36.4093,36.3457,36.4002,72270.0
2020-01-17 12:30:00,40.12,40.16,40.11,40.13,73135.0,36.4002,36.4365,36.3911,36.4093,73135.0
2020-01-17 12:40:00,40.13,40.19,40.09,40.18,69748.0,36.4093,36.4637,36.373,36.4546,69748.0
2020-01-17 12:50:00,40.18,40.18,40.08,40.09,77165.0,36.4546,36.4546,36.3639,36.373,77165.0
2020-01-17 13:00:00,40.1,40.15,40.09,40.13,85397.0,36.382,36.4274,36.373,36.4093,85397.0
2020-01-17 13:10:00,40.12,40.16,40.12,40.15,48656.0,36.4002,36.4365,36.4002,36.4274,48656.0
2020-01-17 13:20:00,40.14,40.16,40.07,40.14,143224.0,36.4183,36.4365,36.3548,36.4183,143224.0
2020-01-17 13:30:00,40.13,40.2,40.12,40.2,102810.0,36.4093,36.4728,36.4002,36.4728,102810.0
2020-01-17 13:40:00,40.19,40.2,40.16,40.2,55265.0,36.4637,36.4728,36.4365,36.4728,55265.0
2020-01-17 13:50:00,40.2,40.2,40.16,40.17,46032.0,36.4728,36.4728,36.4365,36.4455,46032.0
2020-01-17 14:00:00,40.17,40.2,40.11,40.14,107425.0,36.4455,36.4728,36.3911,36.4183,107425.0
2020-01-17 14:10:00,40.14,40.17,40.11,40.12,79308.0,36.4183,36.4455,36.3911,36.4002,79308.0
2020-01-17 14:20:00,40.12,40.14,40.11,40.13,77064.0,36.4002,36.4183,36.3911,36.4093,77064.0
2020-01-17 14:30:00,40.13,40.13,40.09,40.09,49165.0,36.4093,36.4093,36.373,36.373,49165.0
2020-01-17 14:40:00,40.09,40.12,40.06,40.09,77560.0,36.373,36.4002,36.3457,36.373,77560.0
2020-01-17 14:50:00,40.09,40.09,40.06,40.09,66575.0,36.373,36.373,36.3457,36.373,66575.0
2020-01-17 15:00:00,40.09,40.11,40.06,40.1,156700.0,36.373,36.3911,36.3457,36.382,156700.0
2020-01-17 15:10:00,40.09,40.1,40.02,40.07,160612.0,36.373,36.382,36.3095,36.3548,160612.0
2020-01-17 15:20:00,40.06,40.12,40.06,40.08,137493.0,36.3457,36.4002,36.3457,36.3639,137493.0
2020-01-17 15:30:00,40.09,40.1,40.06,40.07,146934.0,36.373,36.382,36.3457,36.3548,146934.0
2020-01-17 15:40:00,40.07,40.22,40.06,40.21,449780.0,36.3548,36.4909,36.3457,36.4818,449780.0
2020-01-17 15:50:00,40.21,40.39,40.19,40.36,1168893.0,36.4818,36.6451,36.4637,36.6179,1168893.0
2020-01-21 09:30:00,39.17,39.82,39.05,39.79,1992112.0,35.5383,36.128,35.4294,36.1008,1992112.0
2020-01-21 09:40:00,39.8,39.8,39.57,39.76,544488.0,36.1099,36.1099,35.9012,36.0736,544488.0
2020-01-21 09:50:00,39.76,40.1,39.72,40.09,691880.0,36.0736,36.382,36.0373,36.373,691880.0
2020-01-21 10:00:00,40.08,40.09,39.92,39.97,418120.0,36.3639,36.373,36.2187,36.2641,418120.0
2020-01-21 10:10:00,39.97,39.98,39.67,39.71,334084.0,36.2641,36.2732,35.9919,36.0282,334084.0
2020-01-21 10:20:00,39.7,39.79,39.67,39.7,266109.0,36.0191,36.1008,35.9919,36.0191,266109.0
2020-01-21 10:30:00,39.71,39.73,39.63,39.66,382880.0,36.0282,36.0463,35.9556,35.9828,382880.0
2020-01-21 10:40:00,39.66,39.8,39.65,39.75,181801.0,35.9828,36.1099,35.9738,36.0645,181801.0
2020-01-21 10:50:00,39.75,39.82,39.72,39.79,106846.0,36.0645,36.128,36.0373,36.1008,106846.0
2020-01-21 11:00:00,39.79,39.8,39.64,39.7,187499.0,36.1008,36.1099,35.9647,36.0191,187499.0
2020-01-21 11:10:00,39.7,39.74,39.63,39.72,138087.0,36.0191,36.0554,35.9556,36.0373,138087.0
2020-01-21 11:20:00,39.73,39.78,39.69,39.73,180252.0,36.0463,36.0917,36.0101,36.0463,180252.0
2020-01-21 11:30:00,39.73,39.9,39.72,39.9,204319.0,36.0463,36.2006,36.0373,36.2006,204319.0
2020-01-21 11:40:00,39.9,39.93,39.81,39.83,105341.0,36.2006,36.2278,36.1189,36.1371,105341.0
2020-01-21 11:50:00,39.83,39.83,39.74,39.8,93276.0,36.1371,36.1371,36.0554,36.1099,93276.0
2020-01-21 12:00:00,39.79,39.87,39.69,39.86,253555.0,36.1008,36.1734,36.0101,36.1643,253555.0
2020-01-21 12:10:00,39.86,39.89,39.8,39.8,107067.0,36.1643,36.1915,36.1099,36.1099,107067.0
2020-01-21 12:20:00,39.8,39.86,39.8,39.84,50031.0,36.1099,36.1643,36.1099,36.1461,50031.0
2020-01-21 12:30:00,39.84,39.89,39.83,39.85,83713.0,36.1461,36.1915,36.1371,36.1552,83713.0
2020-01-21 12:40:00,39.84,39.94,39.84,39.93,91789.0,36.1461,36.2369,36.1461,36.2278,91789.0
2020-01-21 12:50:00,39.93,39.97,39.92,39.95,96166.0,36.2278,36.2641,36.2187,36.2459,96166.0
2020-01-21 13:00:00,39.95,40.0,39.94,39.96,89409.0,36.2459,36.2913,36.2369,36.255,89409.0
2020-01-21 13:10:00,39.96,39.96,39.82,39.83,223054.0,36.255,36.255,36.128,36.1371,223054.0
2020-01-21 13:20:00,39.82,39.83,39.72,39.8,111613.0,36.128,36.1371,36.0373,36.1099,111613.0
2020-01-21 13:30:00,39.8,39.82,39.67,39.69,205105.0,36.1099,36.128,35.9919,36.0101,205105.0
2020-01-21 13:40:00,39.7,39.75,39.65,39.68,122203.0,36.0191,36.0645,35.9738,36.001,122203.0
2020-01-21 13:50:00,39.68,39.72,39.59,39.69,213311.0,36.001,36.0373,35.9193,36.0101,213311.0
2020-01-21 14:00:00,39.69,39.8,39.67,39.8,146233.0,36.0101,36.1099,35.9919,36.1099,146233.0
2020-01-21 14:10:00,39.8,39.84,39.77,39.82,66834.0,36.1099,36.1461,36.0826,36.128,66834.0
2020-01-21 14:20:00,39.81,39.82,39.74,39.77,77382.0,36.1189,36.128,36.0554,36.0826,77382.0
2020-01-21 14:30:00,39.76,39.78,39.68,39.73,76880.0,36.0736,36.0917,36.001,36.0463,76880.0
2020-01-21 14:40:00,39.73,39.8,39.72,39.77,64350.0,36.0463,36.1099,36.0373,36.0826,64350.0
2020-01-21 14:50:00,39.76,39.85,39.75,39.84,48022.0,36.0736,36.1552,36.0645,36.1461,48022.0
2020-01-21 15:00:00,39.85,39.91,39.84,39.9,76698.0,36.1552,36.2097,36.1461,36.2006,76698.0
2020-01-21 15:10:00,39.9,40.0,39.89,39.97,236010.0,36.2006,36.2913,36.1915,36.2641,236010.0
2020-01-21 15:20:00,39.97,40.08,39.95,40.07,269560.0,36.2641,36.3639,36.2459,36.3548,269560.0
2020-01-21 15:30:00,40.06,40.1,40.0,40.03,183430.0,36.3457,36.382,36.2913,36.3185,183430.0
2020-01-21 15:40:00,40.03,40.13,39.97,40.09,320275.0,36.3185,36.4093,36.2641,36.373,320275.0
2020-01-21 15:50:00,40.08,40.16,40.02,40.07,983375.0,36.3639,36.4365,36.3095,36.3548,983375.0
2020-01-22 09:30:00,40.53,41.25,40.5,41.25,1950154.0,36.7722,37.4254,36.7449,37.4254,1950154.0
2020-01-22 09:40:00,41.25,41.54,41.24,41.44,1315262.0,37.4254,37.6885,37.4163,37.5978,1315262.0
2020-01-22 09:50:00,41.43,41.57,41.42,41.56,1098402.0,37.5887,37.7157,37.5796,37.7067,1098402.0
2020-01-22 10:00:00,41.56,42.0,41.56,41.98,1453457.0,37.7067,38.1059,37.7067,38.0877,1453457.0
2020-01-22 10:10:00,41.98,42.0,41.7,41.75,752443.0,38.0877,38.1059,37.8337,37.8791,752443.0
2020-01-22 10:20:00,41.76,41.76,41.5,41.53,612663.0,37.8881,37.8881,37.6522,37.6795,612663.0
2020-01-22 10:30:00,41.52,41.77,41.45,41.75,502914.0,37.6704,37.8972,37.6069,37.8791,502914.0
2020-01-22 10:40:00,41.75,41.81,41.68,41.72,329050.0,37.8791,37.9335,37.8155,37.8518,329050.0
2020-01-22 10:50:00,41.71,41.82,41.67,41.7,288761.0,37.8428,37.9426,37.8065,37.8337,288761.0
2020-01-22 11:00:00,41.7,41.85,41.68,41.84,327652.0,37.8337,37.9698,37.8155,37.9607,327652.0
2020-01-22 11:10:00,41.84,41.93,41.62,41.62,481360.0,37.9607,38.0424,37.7611,37.7611,481360.0
2020-01-22 11:20:00,41.63,41.79,41.62,41.73,270859.0,37.7702,37.9153,37.7611,37.8609,270859.0
2020-01-22 11:30:00,41.73,41.81,41.62,41.66,277360.0,37.8609,37.9335,37.7611,37.7974,277360.0
2020-01-22 11:40:00,41.66,41.66,41.53,41.55,207264.0,37.7974,37.7974,37.6795,37.6976,207264.0
2020-01-22 11:50:00,41.55,41.56,41.42,41.52,252359.0,37.6976,37.7067,37.5796,37.6704,252359.0
2020-01-22 12:00:00,41.52,41.62,41.51,41.54,149691.0,37.6704,37.7611,37.6613,37.6885,149691.0
2020-01-22 12:10:00,41.53,41.64,41.52,41.57,154183.0,37.6795,37.7793,37.6704,37.7157,154183.0
2020-01-22 12:20:00,41.57,41.7,41.56,41.68,127874.0,37.7157,37.8337,37.7067,37.8155,127874.0
2020-01-22 12:30:00,41.68,41.74,41.67,41.71,107982.0,37.8155,37.87,37.8065,37.8428,107982.0
2020-01-22 12:40:00,41.72,41.74,41.67,41.69,157217.0,37.8518,37.87,37.8065,37.8246,157217.0
2020-01-22 12:50:00,41.69,41.74,41.68,41.71,117348.0,37.8246,37.87,37.8155,37.8428,117348.0
2020-01-22 13:00:00,41.71,41.73,41.56,41.57,201215.0,37.8428,37.8609,37.7067,37.7157,201215.0
2020-01-22 13:10:00,41.57,41.62,41.53,41.59,207967.0,37.7157,37.7611,37.6795,37.7339,207967.0
2020-01-22 13:20:00,41.59,41.61,41.51,41.55,119428.0,37.7339,37.752,37.6613,37.6976,119428.0
2020-01-22 13:30:00,41.55,41.59,41.53,41.57,111323.0,37.6976,37.7339,37.6795,37.7157,111323.0
2020-01-22 13:40:00,41.57,41.59,41.52,41.55,120047.0,37.7157,37.7339,37.6704,37.6976,120047.0
2020-01-22 13:50:00,41.55,41.56,41.35,41.37,263559.0,37.6976,37.7067,37.5161,37.5343,263559.0
2020-01-22 14:00:00,41.36,41.53,41.36,41.48,177329.0,37.5252,37.6795,37.5252,37.6341,177329.0
2020-01-22 14:10:00,41.48,41.55,41.46,41.54,162272.0,37.6341,37.6976,37.6159,37.6885,162272.0
2020-01-22 14:20:00,41.54,41.54,41.4,41.42,132343.0,37.6885,37.6885,37.5615,37.5796,132343.0
2020-01-22 14:30:00,41.43,41.43,41.34,41.38,75044.0,37.5887,37.5887,37.5071,37.5434,75044.0
2020-01-22 14:40:00,41.38,41.39,41.27,41.3,114631.0,37.5434,37.5524,37.4436,37.4708,114631.0
2020-01-22 14:50:00,41.3,41.33,41.25,41.28,127706.0,37.4708,37.498,37.4254,37.4526,127706.0
2020-01-22 15:00:00,41.28,41.29,41.18,41.18,204841.0,37.4526,37.4617,37.3619,37.3619,204841.0
2020-01-22 15:10:00,41.19,41.22,41.06,41.11,166192.0,37.371,37.3982,37.253,37.2984,166192.0
2020-01-22 15:20:00,41.12,41.12,41.01,41.04,152738.0,37.3075,37.3075,37.2077,37.2349,152738.0
2020-01-22 15:30:00,41.04,41.14,41.04,41.08,173835.0,37.2349,37.3256,37.2349,37.2712,173835.0
2020-01-22 15:40:00,41.07,41.11,41.03,41.05,249163.0,37.2621,37.2984,37.2258,37.244,249163.0
2020-01-22 15:50:00,41.06,41.07,40.92,40.97,894809.0,37.253,37.2621,37.126,37.1714,894809.0
2020-01-23 09:30:00,39.99,40.7,39.99,40.69,1641911.0,36.2822,36.9264,36.2822,36.9173,1641911.0
2020-01-23 09:40:00,40.7,40.77,40.29,40.36,702780.0,36.9264,36.9899,36.5544,36.6179,702780.0
2020-01-23 09:50:00,40.36,40.52,40.31,40.5,410712.0,36.6179,36.7631,36.5726,36.7449,410712.0
2020-01-23 10:00:00,40.51,40.69,40.36,40.68,381504.0,36.754,36.9173,36.6179,36.9083,381504.0
2020-01-23 10:10:00,40.69,40.69,40.42,40.59,367931.0,36.9173,36.9173,36.6724,36.8266,367931.0
2020-01-23 10:20:00,40.59,40.6,40.37,40.4,325944.0,36.8266,36.8357,36.627,36.6542,325944.0
2020-01-23 10:30:00,40.41,40.49,40.29,40.36,404346.0,36.6633,36.7359,36.5544,36.6179,404346.0
2020-01-23 10:40:00,40.37,40.37,40.28,40.34,247147.0,36.627,36.627,36.5453,36.5998,247147.0
2020-01-23 10:50:00,40.34,40.45,40.3,40.3,220732.0,36.5998,36.6996,36.5635,36.5635,220732.0
2020-01-23 11:00:00,40.3,40.31,40.11,40.15,263300.0,36.5635,36.5726,36.3911,36.4274,263300.0
2020-01-23 11:10:00,40.14,40.28,40.05,40.19,315734.0,36.4183,36.5453,36.3367,36.4637,315734.0
2020-01-23 11:20:00,40.2,40.24,40.06,40.12,266117.0,36.4728,36.5091,36.3457,36.4002,266117.0
2020-01-23 11:30:00,40.12,40.19,40.1,40.16,196501.0,36.4002,36.4637,36.382,36.4365,196501.0
2020-01-23 11:40:00,40.16,40.17,40.05,40.09,221850.0,36.4365,36.4455,36.3367,36.373,221850.0
2020-01-23 11:50:00,40.09,40.11,40.0,40.05,284634.0,36.373,36.3911,36.2913,36.3367,284634.0
2020-01-23 12:00:00,40.05,40.1,40.04,40.07,129603.0,36.3367,36.382,36.3276,36.3548,129603.0
2020-01-23 12:10:00,40.06,40.08,40.0,40.01,184830.0,36.3457,36.3639,36.2913,36.3004,184830.0
2020-01-23 12:20:00,40.02,40.05,39.98,40.04,302509.0,36.3095,36.3367,36.2732,36.3276,302509.0
2020-01-23 12:30:00,40.04,40.12,40.03,40.04,235090.0,36.3276,36.4002,36.3185,36.3276,235090.0
2020-01-23 12:40:00,40.03,40.16,39.99,40.15,194718.0,36.3185,36.4365,36.2822,36.4274,194718.0
2020-01-23 12:50:00,40.14,40.15,40.01,40.03,106109.0,36.4183,36.4274,36.3004,36.3185,106109.0
2020-01-23 13:00:00,40.03,40.05,39.94,39.95,196208.0,36.3185,36.3367,36.2369,36.2459,196208.0
2020-01-23 13:10:00,39.95,40.03,39.94,40.01,104685.0,36.2459,36.3185,36.2369,36.3004,104685.0
2020-01-23 13:20:00,40.01,40.41,40.0,40.32,398517.0,36.3004,36.6633,36.2913,36.5816,398517.0
2020-01-23 13:30:00,40.33,40.38,40.23,40.27,134116.0,36.5907,36.6361,36.5,36.5363,134116.0
2020-01-23 13:40:00,40.27,40.39,40.25,40.3,165700.0,36.5363,36.6451,36.5181,36.5635,165700.0
2020-01-23 13:50:00,40.3,40.42,40.29,40.42,108529.0,36.5635,36.6724,36.5544,36.6724,108529.0
2020-01-23 14:00:00,40.41,40.53,40.38,40.5,345617.0,36.6633,36.7722,36.6361,36.7449,345617.0
2020-01-23 14:10:00,40.5,40.54,40.44,40.53,221052.0,36.7449,36.7812,36.6905,36.7722,221052.0
2020-01-23 14:20:00,40.52,40.62,40.45,40.45,221450.0,36.7631,36.8538,36.6996,36.6996,221450.0
2020-01-23 14:30:00,40.45,40.61,40.45,40.6,222759.0,36.6996,36.8448,36.6996,36.8357,222759.0
2020-01-23 14:40:00,40.6,40.61,40.45,40.52,137774.0,36.8357,36.8448,36.6996,36.7631,137774.0
2020-01-23 14:50:00,40.52,40.62,40.52,40.61,101242.0,36.7631,36.8538,36.7631,36.8448,101242.0
2020-01-23 15:00:00,40.61,40.64,40.56,40.61,127112.0,36.8448,36.872,36.7994,36.8448,127112.0
2020-01-23 15:10:00,40.6,40.65,40.6,40.63,89288.0,36.8357,36.881,36.8357,36.8629,89288.0
2020-01-23 15:20:00,40.62,40.64,40.57,40.62,106041.0,36.8538,36.872,36.8085,36.8538,106041.0
2020-01-23 15:30:00,40.63,40.68,40.59,40.62,214017.0,36.8629,36.9083,36.8266,36.8538,214017.0
2020-01-23 15:40:00,40.62,40.72,40.57,40.71,317110.0,36.8538,36.9446,36.8085,36.9355,317110.0
2020-01-23 15:50:00,40.72,40.83,40.63,40.77,1202303.0,36.9446,37.0444,36.8629,36.9899,1202303.0
2020-01-24 09:30:00,40.76,40.97,40.6,40.64,538628.0,36.9808,37.1714,36.8357,36.872,538628.0
2020-01-24 09:40:00,40.65,40.76,40.43,40.54,324200.0,36.881,36.9808,36.6814,36.7812,324200.0
2020-01-24 09:50:00,40.53,40.6,40.45,40.5,244125.0,36.7722,36.8357,36.6996,36.7449,244125.0
2020-01-24 10:00:00,40.49,40.49,40.24,40.27,309019.0,36.7359,36.7359,36.5091,36.5363,309019.0
2020-01-24 10:10:00,40.28,40.49,40.25,40.42,226743.0,36.5453,36.7359,36.5181,36.6724,226743.0
2020-01-24 10:20:00,40.41,40.42,40.09,40.1,265206.0,36.6633,36.6724,36.373,36.382,265206.0
2020-01-24 10:30:00,40.1,40.15,39.96,40.0,573992.0,36.382,36.4274,36.255,36.2913,573992.0
2020-01-24 10:40:00,39.99,40.01,39.88,39.94,309497.0,36.2822,36.3004,36.1824,36.2369,309497.0
2020-01-24 10:50:00,39.94,40.16,39.93,40.11,281365.0,36.2369,36.4365,36.2278,36.3911,281365.0
2020-01-24 11:00:00,40.12,40.16,40.01,40.13,244581.0,36.4002,36.4365,36.3004,36.4093,244581.0
2020-01-24 11:10:00,40.14,40.14,39.82,39.91,231505.0,36.4183,36.4183,36.128,36.2097,231505.0
2020-01-24 11:20:00,39.91,40.0,39.82,39.91,210934.0,36.2097,36.2913,36.128,36.2097,210934.0
2020-01-24 11:30:00,39.91,39.95,39.84,39.91,126427.0,36.2097,36.2459,36.1461,36.2097,126427.0
2020-01-24 11:40:00,39.91,39.92,39.63,39.72,475982.0,36.2097,36.2187,35.9556,36.0373,475982.0
2020-01-24 11:50:00,39.72,39.8,39.63,39.65,228772.0,36.0373,36.1099,35.9556,35.9738,228772.0
2020-01-24 12:00:00,39.66,39.71,39.33,39.42,762952.0,35.9828,36.0282,35.6834,35.7651,762952.0
2020-01-24 12:10:00,39.42,39.51,39.32,39.35,811749.0,35.7651,35.8467,35.6744,35.7016,811749.0
2020-01-24 12:20:00,39.36,39.45,39.31,39.37,520983.0,35.7106,35.7923,35.6653,35.7197,520983.0
2020-01-24 12:30:00,39.37,39.7,39.36,39.69,400205.0,35.7197,36.0191,35.7106,36.0101,400205.0
2020-01-24 12:40:00,39.68,39.74,39.59,39.69,159523.0,36.001,36.0554,35.9193,36.0101,159523.0
2020-01-24 12:50:00,39.7,39.7,39.57,39.64,92562.0,36.0191,36.0191,35.9012,35.9647,92562.0
2020-01-24 13:00:00,39.63,39.64,39.5,39.57,102668.0,35.9556,35.9647,35.8377,35.9012,102668.0
2020-01-24 13:10:00,39.57,39.58,39.49,39.51,107379.0,35.9012,35.9102,35.8286,35.8467,107379.0
2020-01-24 13:20:00,39.52,39.69,39.51,39.53,178931.0,35.8558,36.0101,35.8467,35.8649,178931.0
2020-01-24 13:30:00,39.52,39.53,39.39,39.39,242912.0,35.8558,35.8649,35.7379,35.7379,242912.0
2020-01-24 13:40:00,39.39,39.42,39.32,39.33,332236.0,35.7379,35.7651,35.6744,35.6834,332236.0
2020-01-24 13:50:00,39.34,39.45,39.3,39.38,296952.0,35.6925,35.7923,35.6562,35.7288,296952.0
2020-01-24 14:00:00,39.37,39.41,39.29,39.39,183960.0,35.7197,35.756,35.6471,35.7379,183960.0
2020-01-24 14:10:00,39.37,39.37,39.19,39.21,231957.0,35.7197,35.7197,35.5564,35.5746,231957.0
2020-01-24 14:20:00,39.22,39.37,39.19,39.34,289460.0,35.5836,35.7197,35.5564,35.6925,289460.0
2020-01-24 14:30:00,39.35,39.45,39.33,39.45,199725.0,35.7016,35.7923,35.6834,35.7923,199725.0
2020-01-24 14:40:00,39.45,39.49,39.38,39.44,223254.0,35.7923,35.8286,35.7288,35.7832,223254.0
2020-01-24 14:50:00,39.43,39.63,39.41,39.62,167930.0,35.7742,35.9556,35.756,35.9465,167930.0
2020-01-24 15:00:00,39.61,39.78,39.59,39.66,278180.0,35.9375,36.0917,35.9193,35.9828,278180.0
2020-01-24 15:10:00,39.67,39.79,39.64,39.77,196191.0,35.9919,36.1008,35.9647,36.0826,196191.0
2020-01-24 15:20:00,39.76,39.81,39.67,39.69,252764.0,36.0736,36.1189,35.9919,36.0101,252764.0
2020-01-24 15:30:00,39.68,39.71,39.53,39.53,294252.0,36.001,36.0282,35.8649,35.8649,294252.0
2020-01-24 15:40:00,39.53,39.53,39.4,39.46,446965.0,35.8649,35.8649,35.7469,35.8014,446965.0
2020-01-24 15:50:00,39.47,39.61,39.39,39.55,950840.0,35.8104,35.9375,35.7379,35.883,950840.0
2020-01-27 09:30:00,37.1,38.18,36.35,38.09,3558146.0,33.6602,34.6401,32.9797,34.5584,3558146.0
2020-01-27 09:40:00,38.12,38.49,37.96,38.19,1349202.0,34.5856,34.9213,34.4405,34.6491,1349202.0
2020-01-27 09:50:00,38.18,38.55,38.08,38.31,772091.0,34.6401,34.9757,34.5493,34.758,772091.0
2020-01-27 10:00:00,38.31,38.36,37.73,38.08,931200.0,34.758,34.8034,34.2318,34.5493,931200.0
2020-01-27 10:10:00,38.08,38.11,37.82,37.93,538601.0,34.5493,34.5765,34.3134,34.4132,538601.0
2020-01-27 10:20:00,37.92,38.26,37.85,38.18,1189849.0,34.4042,34.7126,34.3407,34.6401,1189849.0
2020-01-27 10:30:00,38.19,38.2,37.89,38.06,399885.0,34.6491,34.6582,34.3769,34.5312,399885.0
2020-01-27 10:40:00,38.09,38.18,37.9,37.91,565767.0,34.5584,34.6401,34.386,34.3951,565767.0
2020-01-27 10:50:00,37.91,37.95,37.77,37.95,333807.0,34.3951,34.4314,34.2681,34.4314,333807.0
2020-01-27 11:00:00,37.95,38.1,37.92,37.98,444994.0,34.4314,34.5675,34.4042,34.4586,444994.0
2020-01-27 11:10:00,37.98,38.08,37.96,38.02,278231.0,34.4586,34.5493,34.4405,34.4949,278231.0
2020-01-27 11:20:00,38.02,38.36,38.0,38.34,323321.0,34.4949,34.8034,34.4767,34.7852,323321.0
2020-01-27 11:30:00,38.34,38.58,38.32,38.57,584557.0,34.7852,35.003,34.7671,34.9939,584557.0
2020-01-27 11:40:00,38.58,38.64,38.47,38.57,355595.0,35.003,35.0574,34.9032,34.9939,355595.0
2020-01-27 11:50:00,38.57,38.65,38.56,38.62,317829.0,34.9939,35.0665,34.9848,35.0393,317829.0
2020-01-27 12:00:00,38.61,38.62,38.46,38.52,249075.0,35.0302,35.0393,34.8941,34.9485,249075.0
2020-01-27 12:10:00,38.52,38.67,38.5,38.61,357569.0,34.9485,35.0846,34.9304,35.0302,357569.0
2020-01-27 12:20:00,38.62,38.77,38.61,38.71,309253.0,35.0393,35.1754,35.0302,35.1209,309253.0
2020-01-27 12:30:00,38.71,38.8,38.7,38.76,253407.0,35.1209,35.2026,35.1118,35.1663,253407.0
2020-01-27 12:40:00,38.75,38.84,38.74,38.8,224091.0,35.1572,35.2389,35.1481,35.2026,224091.0
2020-01-27 12:50:00,38.8,38.83,38.64,38.68,173127.0,35.2026,35.2298,35.0574,35.0937,173127.0
2020-01-27 13:00:00,38.68,38.75,38.57,38.58,390501.0,35.0937,35.1572,34.9939,35.003,390501.0
2020-01-27 13:10:00,38.58,38.59,38.49,38.56,280972.0,35.003,35.012,34.9213,34.9848,280972.0
2020-01-27 13:20:00,38.56,38.61,38.49,38.5,149108.0,34.9848,35.0302,34.9213,34.9304,149108.0
2020-01-27 13:30:00,38.49,38.58,38.43,38.47,130378.0,34.9213,35.003,34.8669,34.9032,130378.0
2020-01-27 13:40:00,38.47,38.52,38.43,38.47,177103.0,34.9032,34.9485,34.8669,34.9032,177103.0
2020-01-27 13:50:00,38.47,38.5,38.38,38.45,119129.0,34.9032,34.9304,34.8215,34.885,119129.0
2020-01-27 14:00:00,38.46,38.47,38.34,38.37,165977.0,34.8941,34.9032,34.7852,34.8124,165977.0
2020-01-27 14:10:00,38.37,38.44,38.31,38.35,206133.0,34.8124,34.8759,34.758,34.7943,206133.0
2020-01-27 14:20:00,38.35,38.4,38.28,38.37,149236.0,34.7943,34.8397,34.7308,34.8124,149236.0
2020-01-27 14:30:00,38.38,38.38,38.22,38.24,173105.0,34.8215,34.8215,34.6763,34.6945,173105.0
2020-01-27 14:40:00,38.23,38.29,38.13,38.16,273079.0,34.6854,34.7399,34.5947,34.6219,273079.0
2020-01-27 14:50:00,38.16,38.18,37.95,38.01,406189.0,34.6219,34.6401,34.4314,34.4858,406189.0
2020-01-27 15:00:00,38.01,38.08,37.91,37.91,333704.0,34.4858,34.5493,34.3951,34.3951,333704.0
2020-01-27 15:10:00,37.91,37.95,37.81,37.87,484473.0,34.3951,34.4314,34.3044,34.3588,484473.0
2020-01-27 15:20:00,37.87,37.89,37.73,37.74,478788.0,34.3588,34.3769,34.2318,34.2408,478788.0
2020-01-27 15:30:00,37.75,37.75,37.6,37.68,561553.0,34.2499,34.2499,34.1138,34.1864,561553.0
2020-01-27 15:40:00,37.69,37.76,37.57,37.61,598505.0,34.1955,34.259,34.0866,34.1229,598505.0
2020-01-27 15:50:00,37.6,37.69,37.58,37.65,1488563.0,34.1138,34.1955,34.0957,34.1592,1488563.0
2020-01-28 09:30:00,38.38,38.57,37.68,37.81,981604.0,34.8215,34.9939,34.1864,34.3044,981604.0
2020-01-28 09:40:00,37.82,38.26,37.71,38.21,583536.0,34.3134,34.7126,34.2136,34.6673,583536.0
2020-01-28 09:50:00,38.2,38.49,38.19,38.27,383565.0,34.6582,34.9213,34.6491,34.7217,383565.0
2020-01-28 10:00:00,38.27,38.44,38.07,38.13,252836.0,34.7217,34.8759,34.5403,34.5947,252836.0
2020-01-28 10:10:00,38.13,38.4,38.09,38.33,303465.0,34.5947,34.8397,34.5584,34.7761,303465.0
2020-01-28 10:20:00,38.34,38.9,38.33,38.77,906926.0,34.7852,35.2933,34.7761,35.1754,906926.0
2020-01-28 10:30:00,38.75,39.11,38.74,39.08,1052999.0,35.1572,35.4838,35.1481,35.4566,1052999.0
2020-01-28 10:40:00,39.08,39.12,38.85,38.91,474973.0,35.4566,35.4929,35.2479,35.3024,474973.0
2020-01-28 10:50:00,38.91,38.92,38.62,38.71,346112.0,35.3024,35.3114,35.0393,35.1209,346112.0
2020-01-28 11:00:00,38.71,38.78,38.6,38.64,567857.0,35.1209,35.1844,35.0211,35.0574,567857.0
2020-01-28 11:10:00,38.64,38.76,38.6,38.66,270982.0,35.0574,35.1663,35.0211,35.0755,270982.0
2020-01-28 11:20:00,38.66,38.68,38.52,38.55,267359.0,35.0755,35.0937,34.9485,34.9757,267359.0
2020-01-28 11:30:00,38.55,38.73,38.5,38.7,281985.0,34.9757,35.1391,34.9304,35.1118,281985.0
2020-01-28 11:40:00,38.71,38.75,38.59,38.61,292473.0,35.1209,35.1572,35.012,35.0302,292473.0
2020-01-28 11:50:00,38.6,38.65,38.49,38.54,102107.0,35.0211,35.0665,34.9213,34.9667,102107.0
2020-01-28 12:00:00,38.55,38.56,38.49,38.53,140391.0,34.9757,34.9848,34.9213,34.9576,140391.0
2020-01-28 12:10:00,38.54,38.67,38.52,38.67,245327.0,34.9667,35.0846,34.9485,35.0846,245327.0
2020-01-28 12:20:00,38.67,38.79,38.64,38.65,206241.0,35.0846,35.1935,35.0574,35.0665,206241.0
2020-01-28 12:30:00,38.66,38.66,38.56,38.59,232323.0,35.0755,35.0755,34.9848,35.012,232323.0
2020-01-28 12:40:00,38.59,38.62,38.54,38.57,122399.0,35.012,35.0393,34.9667,34.9939,122399.0
2020-01-28 12:50:00,38.57,38.57,38.46,38.47,164277.0,34.9939,34.9939,34.8941,34.9032,164277.0
2020-01-28 13:00:00,38.47,38.5,38.38,38.45,127803.0,34.9032,34.9304,34.8215,34.885,127803.0
2020-01-28 13:10:00,38.45,38.59,38.45,38.58,101564.0,34.885,35.012,34.885,35.003,101564.0
2020-01-28 13:20:00,38.57,38.65,38.55,38.65,100774.0,34.9939,35.0665,34.9757,35.0665,100774.0
2020-01-28 13:30:00,38.64,38.78,38.62,38.77,175345.0,35.0574,35.1844,35.0393,35.1754,175345.0
2020-01-28 13:40:00,38.76,38.81,38.7,38.81,144268.0,35.1663,35.2116,35.1118,35.2116,144268.0
2020-01-28 13:50:00,38.8,38.85,38.79,38.83,125241.0,35.2026,35.2479,35.1935,35.2298,125241.0
2020-01-28 14:00:00,38.84,38.91,38.84,38.89,274422.0,35.2389,35.3024,35.2389,35.2842,274422.0
2020-01-28 14:10:00,38.88,38.91,38.8,38.83,143802.0,35.2752,35.3024,35.2026,35.2298,143802.0
2020-01-28 14:20:00,38.83,38.84,38.72,38.73,92095.0,35.2298,35.2389,35.13,35.1391,92095.0
2020-01-28 14:30:00,38.73,38.85,38.71,38.79,201754.0,35.1391,35.2479,35.1209,35.1935,201754.0
2020-01-28 14:40:00,38.79,38.92,38.78,38.88,180042.0,35.1935,35.3114,35.1844,35.2752,180042.0
2020-01-28 14:50:00,38.88,38.9,38.83,38.89,225749.0,35.2752,35.2933,35.2298,35.2842,225749.0
2020-01-28 15:00:00,38.88,38.91,38.79,38.81,146886.0,35.2752,35.3024,35.1935,35.2116,146886.0
2020-01-28 15:10:00,38.82,38.91,38.81,38.9,115750.0,35.2207,35.3024,35.2116,35.2933,115750.0
2020-01-28 15:20:00,38.9,38.95,38.88,38.94,251149.0,35.2933,35.3387,35.2752,35.3296,251149.0
2020-01-28 15:30:00,38.94,38.97,38.91,38.95,204767.0,35.3296,35.3568,35.3024,35.3387,204767.0
2020-01-28 15:40:00,38.96,39.0,38.88,38.97,331029.0,35.3477,35.384,35.2752,35.3568,331029.0
2020-01-28 15:50:00,38.97,39.0,38.81,38.9,818808.0,35.3568,35.384,35.2116,35.2933,818808.0
2020-01-29 09:30:00,39.19,39.52,38.95,38.96,1310966.0,35.5564,35.8558,35.3387,35.3477,1310966.0
2020-01-29 09:40:00,38.96,39.19,38.79,38.99,435730.0,35.3477,35.5564,35.1935,35.375,435730.0
2020-01-29 09:50:00,38.99,39.07,38.88,39.04,288302.0,35.375,35.4475,35.2752,35.4203,288302.0
2020-01-29 10:00:00,39.04,39.06,38.82,39.06,363081.0,35.4203,35.4385,35.2207,35.4385,363081.0
2020-01-29 10:10:00,39.07,39.1,38.91,39.05,305635.0,35.4475,35.4748,35.3024,35.4294,305635.0
2020-01-29 10:20:00,39.05,39.22,39.05,39.19,313954.0,35.4294,35.5836,35.4294,35.5564,313954.0
2020-01-29 10:30:00,39.19,39.2,38.98,39.09,327731.0,35.5564,35.5655,35.3659,35.4657,327731.0
2020-01-29 10:40:00,39.09,39.27,39.06,39.27,322814.0,35.4657,35.629,35.4385,35.629,322814.0
2020-01-29 10:50:00,39.27,39.35,39.16,39.33,408243.0,35.629,35.7016,35.5292,35.6834,408243.0
2020-01-29 11:00:00,39.33,39.38,39.29,39.37,226277.0,35.6834,35.7288,35.6471,35.7197,226277.0
2020-01-29 11:10:00,39.37,39.39,39.16,39.2,209600.0,35.7197,35.7379,35.5292,35.5655,209600.0
2020-01-29 11:20:00,39.2,39.31,39.16,39.22,148411.0,35.5655,35.6653,35.5292,35.5836,148411.0
2020-01-29 11:30:00,39.22,39.23,39.15,39.2,159313.0,35.5836,35.5927,35.5201,35.5655,159313.0
2020-01-29 11:40:00,39.2,39.22,39.1,39.21,171743.0,35.5655,35.5836,35.4748,35.5746,171743.0
2020-01-29 11:50:00,39.21,39.26,39.18,39.19,139592.0,35.5746,35.6199,35.5473,35.5564,139592.0
2020-01-29 12:00:00,39.19,39.26,39.16,39.26,162507.0,35.5564,35.6199,35.5292,35.6199,162507.0
2020-01-29 12:10:00,39.25,39.35,39.25,39.35,140710.0,35.6108,35.7016,35.6108,35.7016,140710.0
2020-01-29 12:20:00,39.34,39.4,39.34,39.36,119295.0,35.6925,35.7469,35.6925,35.7106,119295.0
2020-01-29 12:30:00,39.36,39.37,39.3,39.33,83205.0,35.7106,35.7197,35.6562,35.6834,83205.0
2020-01-29 12:40:00,39.32,39.37,39.28,39.37,104135.0,35.6744,35.7197,35.6381,35.7197,104135.0
2020-01-29 12:50:00,39.37,39.41,39.31,39.33,70454.0,35.7197,35.756,35.6653,35.6834,70454.0
2020-01-29 13:00:00,39.33,39.34,39.26,39.32,57064.0,35.6834,35.6925,35.6199,35.6744,57064.0
2020-01-29 13:10:00,39.32,39.39,39.31,39.39,51986.0,35.6744,35.7379,35.6653,35.7379,51986.0
2020-01-29 13:20:00,39.39,39.41,39.37,39.41,60135.0,35.7379,35.756,35.7197,35.756,60135.0
2020-01-29 13:30:00,39.41,39.45,39.38,39.39,68784.0,35.756,35.7923,35.7288,35.7379,68784.0
2020-01-29 13:40:00,39.38,39.39,39.3,39.3,87874.0,35.7288,35.7379,35.6562,35.6562,87874.0
2020-01-29 13:50:00,39.3,39.37,39.26,39.33,102868.0,35.6562,35.7197,35.6199,35.6834,102868.0
2020-01-29 14:00:00,39.32,39.45,39.26,39.43,99895.0,35.6744,35.7923,35.6199,35.7742,99895.0
2020-01-29 14:10:00,39.43,39.49,39.42,39.48,104625.0,35.7742,35.8286,35.7651,35.8195,104625.0
2020-01-29 14:20:00,39.49,39.5,39.38,39.41,89026.0,35.8286,35.8377,35.7288,35.756,89026.0
2020-01-29 14:30:00,39.41,39.42,39.32,39.36,116014.0,35.756,35.7651,35.6744,35.7106,116014.0
2020-01-29 14:40:00,39.36,39.39,39.32,39.37,107220.0,35.7106,35.7379,35.6744,35.7197,107220.0
2020-01-29 14:50:00,39.37,39.4,39.24,39.25,110931.0,35.7197,35.7469,35.6018,35.6108,110931.0
2020-01-29 15:00:00,39.25,39.31,39.23,39.3,115012.0,35.6108,35.6653,35.5927,35.6562,115012.0
2020-01-29 15:10:00,39.3,39.31,39.16,39.18,220854.0,35.6562,35.6653,35.5292,35.5473,220854.0
2020-01-29 15:20:00,39.18,39.24,39.13,39.23,129201.0,35.5473,35.6018,35.502,35.5927,129201.0
2020-01-29 15:30:00,39.23,39.29,39.19,39.22,178359.0,35.5927,35.6471,35.5564,35.5836,178359.0
2020-01-29 15:40:00,39.21,39.25,39.16,39.23,222655.0,35.5746,35.6108,35.5292,35.5927,222655.0
2020-01-29 15:50:00,39.23,39.27,39.12,39.16,578609.0,35.5927,35.629,35.4929,35.5292,578609.0
2020-01-30 09:30:00,38.12,38.47,38.0,38.45,1580551.0,34.5856,34.9032,34.4767,34.885,1580551.0
2020-01-30 09:40:00,38.44,38.69,38.35,38.48,679978.0,34.8759,35.1028,34.7943,34.9122,679978.0
2020-01-30 09:50:00,38.48,38.49,38.18,38.23,371391.0,34.9122,34.9213,34.6401,34.6854,371391.0
2020-01-30 10:00:00,38.23,38.48,38.15,38.43,238359.0,34.6854,34.9122,34.6128,34.8669,238359.0
2020-01-30 10:10:00,38.42,38.54,38.3,38.36,239238.0,34.8578,34.9667,34.7489,34.8034,239238.0
2020-01-30 10:20:00,38.36,38.38,38.26,38.3,138854.0,34.8034,34.8215,34.7126,34.7489,138854.0
2020-01-30 10:30:00,38.29,38.33,38.09,38.13,251311.0,34.7399,34.7761,34.5584,34.5947,251311.0
2020-01-30 10:40:00,38.13,38.16,37.85,37.87,464715.0,34.5947,34.6219,34.3407,34.3588,464715.0
2020-01-30 10:50:00,37.87,37.87,37.54,37.69,667035.0,34.3588,34.3588,34.0594,34.1955,667035.0
2020-01-30 11:00:00,37.69,37.92,37.69,37.79,307520.0,34.1955,34.4042,34.1955,34.2862,307520.0
2020-01-30 11:10:00,37.78,37.87,37.74,37.85,242485.0,34.2771,34.3588,34.2408,34.3407,242485.0
2020-01-30 11:20:00,37.85,37.99,37.81,37.97,134829.0,34.3407,34.4677,34.3044,34.4495,134829.0
2020-01-30 11:30:00,37.97,38.0,37.87,37.97,245490.0,34.4495,34.4767,34.3588,34.4495,245490.0
2020-01-30 11:40:00,37.97,37.97,37.83,37.89,249435.0,34.4495,34.4495,34.3225,34.3769,249435.0
2020-01-30 11:50:00,37.89,37.96,37.85,37.9,107957.0,34.3769,34.4405,34.3407,34.386,107957.0
2020-01-30 12:00:00,37.9,37.94,37.89,37.9,78598.0,34.386,34.4223,34.3769,34.386,78598.0
2020-01-30 12:10:00,37.91,37.96,37.85,37.93,97924.0,34.3951,34.4405,34.3407,34.4132,97924.0
2020-01-30 12:20:00,37.94,37.98,37.84,37.85,89063.0,34.4223,34.4586,34.3316,34.3407,89063.0
2020-01-30 12:30:00,37.86,37.96,37.77,37.84,163269.0,34.3497,34.4405,34.2681,34.3316,163269.0
2020-01-30 12:40:00,37.84,37.96,37.81,37.94,199710.0,34.3316,34.4405,34.3044,34.4223,199710.0
2020-01-30 12:50:00,37.94,38.08,37.93,38.02,185655.0,34.4223,34.5493,34.4132,34.4949,185655.0
2020-01-30 13:00:00,38.03,38.08,37.96,37.98,188604.0,34.504,34.5493,34.4405,34.4586,188604.0
2020-01-30 13:10:00,37.97,38.07,37.96,38.01,93815.0,34.4495,34.5403,34.4405,34.4858,93815.0
2020-01-30 13:20:00,38.01,38.13,38.01,38.11,82986.0,34.4858,34.5947,34.4858,34.5765,82986.0
2020-01-30 13:30:00,38.11,38.17,38.09,38.14,66869.0,34.5765,34.631,34.5584,34.6038,66869.0
2020-01-30 13:40:00,38.13,38.22,38.12,38.19,79607.0,34.5947,34.6763,34.5856,34.6491,79607.0
2020-01-30 13:50:00,38.19,38.21,38.1,38.14,216306.0,34.6491,34.6673,34.5675,34.6038,216306.0
2020-01-30 14:00:00,38.15,38.27,38.11,38.26,183797.0,34.6128,34.7217,34.5765,34.7126,183797.0
2020-01-30 14:10:00,38.26,38.34,38.21,38.32,214497.0,34.7126,34.7852,34.6673,34.7671,214497.0
2020-01-30 14:20:00,38.32,38.34,38.24,38.25,146902.0,34.7671,34.7852,34.6945,34.7036,146902.0
2020-01-30 14:30:00,38.24,38.25,38.14,38.19,88017.0,34.6945,34.7036,34.6038,34.6491,88017.0
2020-01-30 14:40:00,38.2,38.42,38.0,38.26,574553.0,34.6582,34.8578,34.4767,34.7126,574553.0
2020-01-30 14:50:00,38.27,38.28,38.1,38.24,158509.0,34.7217,34.7308,34.5675,34.6945,158509.0
2020-01-30 15:00:00,38.24,38.37,38.2,38.31,274724.0,34.6945,34.8124,34.6582,34.758,274724.0
2020-01-30 15:10:00,38.32,38.37,38.25,38.35,252281.0,34.7671,34.8124,34.7036,34.7943,252281.0
2020-01-30 15:20:00,38.35,38.43,38.32,38.34,203134.0,34.7943,34.8669,34.7671,34.7852,203134.0
2020-01-30 15:30:00,38.35,38.41,38.33,38.38,276003.0,34.7943,34.8487,34.7761,34.8215,276003.0
2020-01-30 15:40:00,38.38,38.49,38.36,38.44,384789.0,34.8215,34.9213,34.8034,34.8759,384789.0
2020-01-30 15:50:00,38.44,38.5,38.4,38.49,637468.0,34.8759,34.9304,34.8397,34.9213,637468.0
2020-01-31 09:30:00,38.05,38.45,37.9,38.16,900251.0,34.5221,34.885,34.386,34.6219,900251.0
2020-01-31 09:40:00,38.16,38.32,38.07,38.12,331329.0,34.6219,34.7671,34.5403,34.5856,331329.0
2020-01-31 09:50:00,38.14,38.19,38.0,38.08,225720.0,34.6038,34.6491,34.4767,34.5493,225720.0
2020-01-31 10:00:00,38.07,38.09,37.91,37.98,222295.0,34.5403,34.5584,34.3951,34.4586,222295.0
2020-01-31 10:10:00,37.98,38.02,37.84,37.92,309637.0,34.4586,34.4949,34.3316,34.4042,309637.0
2020-01-31 10:20:00,37.91,38.0,37.85,37.87,267843.0,34.3951,34.4767,34.3407,34.3588,267843.0
2020-01-31 10:30:00,37.88,38.15,37.87,38.09,626923.0,34.3679,34.6128,34.3588,34.5584,626923.0
2020-01-31 10:40:00,38.09,38.16,37.93,37.94,206642.0,34.5584,34.6219,34.4132,34.4223,206642.0
2020-01-31 10:50:00,37.93,37.95,37.62,37.73,397974.0,34.4132,34.4314,34.132,34.2318,397974.0
2020-01-31 11:00:00,37.73,37.98,37.69,37.85,299584.0,34.2318,34.4586,34.1955,34.3407,299584.0
2020-01-31 11:10:00,37.84,37.95,37.71,37.88,273514.0,34.3316,34.4314,34.2136,34.3679,273514.0
2020-01-31 11:20:00,37.88,37.91,37.75,37.79,153388.0,34.3679,34.3951,34.2499,34.2862,153388.0
2020-01-31 11:30:00,37.77,37.96,37.75,37.88,273672.0,34.2681,34.4405,34.2499,34.3679,273672.0
2020-01-31 11:40:00,37.88,38.06,37.87,38.01,183313.0,34.3679,34.5312,34.3588,34.4858,183313.0
2020-01-31 11:50:00,38.0,38.04,37.92,38.02,225131.0,34.4767,34.513,34.4042,34.4949,225131.0
2020-01-31 12:00:00,38.01,38.05,37.93,37.97,108428.0,34.4858,34.5221,34.4132,34.4495,108428.0
2020-01-31 12:10:00,37.97,37.99,37.85,37.91,117961.0,34.4495,34.4677,34.3407,34.3951,117961.0
2020-01-31 12:20:00,37.91,37.95,37.79,37.94,131668.0,34.3951,34.4314,34.2862,34.4223,131668.0
2020-01-31 12:30:00,37.93,37.93,37.63,37.73,234932.0,34.4132,34.4132,34.141,34.2318,234932.0
2020-01-31 12:40:00,37.73,37.89,37.73,37.79,189342.0,34.2318,34.3769,34.2318,34.2862,189342.0
2020-01-31 12:50:00,37.8,37.91,37.77,37.84,193692.0,34.2953,34.3951,34.2681,34.3316,193692.0
2020-01-31 13:00:00,37.83,37.89,37.78,37.79,135182.0,34.3225,34.3769,34.2771,34.2862,135182.0
2020-01-31 13:10:00,37.77,37.8,37.71,37.73,136575.0,34.2681,34.2953,34.2136,34.2318,136575.0
2020-01-31 13:20:00,37.73,37.73,37.63,37.7,180272.0,34.2318,34.2318,34.141,34.2046,180272.0
2020-01-31 13:30:00,37.7,37.71,37.6,37.66,106825.0,34.2046,34.2136,34.1138,34.1683,106825.0
2020-01-31 13:40:00,37.66,37.73,37.65,37.73,115289.0,34.1683,34.2318,34.1592,34.2318,115289.0
2020-01-31 13:50:00,37.72,37.73,37.64,37.72,108222.0,34.2227,34.2318,34.1501,34.2227,108222.0
2020-01-31 14:00:00,37.72,37.8,37.71,37.75,109773.0,34.2227,34.2953,34.2136,34.2499,109773.0
2020-01-31 14:10:00,37.75,37.8,37.71,37.78,125057.0,34.2499,34.2953,34.2136,34.2771,125057.0
2020-01-31 14:20:00,37.79,37.79,37.63,37.66,134268.0,34.2862,34.2862,34.141,34.1683,134268.0
2020-01-31 14:30:00,37.66,37.85,37.65,37.82,165673.0,34.1683,34.3407,34.1592,34.3134,165673.0
2020-01-31 14:40:00,37.82,37.83,37.73,37.78,126466.0,34.3134,34.3225,34.2318,34.2771,126466.0
2020-01-31 14:50:00,37.79,37.84,37.75,37.78,178115.0,34.2862,34.3316,34.2499,34.2771,178115.0
2020-01-31 15:00:00,37.78,37.82,37.71,37.72,107066.0,34.2771,34.3134,34.2136,34.2227,107066.0
2020-01-31 15:10:00,37.71,37.72,37.61,37.68,189245.0,34.2136,34.2227,34.1229,34.1864,189245.0
2020-01-31 15:20:00,37.68,37.72,37.63,37.64,207500.0,34.1864,34.2227,34.141,34.1501,207500.0
2020-01-31 15:30:00,37.64,37.67,37.58,37.62,259988.0,34.1501,34.1773,34.0957,34.132,259988.0
2020-01-31 15:40:00,37.62,37.78,37.57,37.67,513515.0,34.132,34.2771,34.0866,34.1773,513515.0
2020-01-31 15:50:00,37.66,37.76,37.62,37.68,1222783.0,34.1683,34.259,34.132,34.1864,1222783.0
2020-02-03 09:30:00,38.0,39.3,38.0,38.78,1803335.0,34.4767,35.6562,34.4767,35.1844,1803335.0
2020-02-03 09:40:00,38.77,39.03,38.77,38.89,592828.0,35.1754,35.4112,35.1754,35.2842,592828.0
2020-02-03 09:50:00,38.9,39.42,38.9,39.39,950518.0,35.2933,35.7651,35.2933,35.7379,950518.0
2020-02-03 10:00:00,39.4,39.54,39.19,39.21,738086.0,35.7469,35.874,35.5564,35.5746,738086.0
2020-02-03 10:10:00,39.21,39.3,39.16,39.23,419066.0,35.5746,35.6562,35.5292,35.5927,419066.0
2020-02-03 10:20:00,39.23,39.34,39.1,39.3,256641.0,35.5927,35.6925,35.4748,35.6562,256641.0
2020-02-03 10:30:00,39.3,39.42,39.28,39.32,388012.0,35.6562,35.7651,35.6381,35.6744,388012.0
2020-02-03 10:40:00,39.32,39.34,39.16,39.16,430137.0,35.6744,35.6925,35.5292,35.5292,430137.0
2020-02-03 10:50:00,39.16,39.19,38.97,39.09,361272.0,35.5292,35.5564,35.3568,35.4657,361272.0
2020-02-03 11:00:00,39.08,39.25,39.07,39.21,159268.0,35.4566,35.6108,35.4475,35.5746,159268.0
2020-02-03 11:10:00,39.21,39.23,39.1,39.22,150074.0,35.5746,35.5927,35.4748,35.5836,150074.0
2020-02-03 11:20:00,39.22,39.26,39.15,39.16,112387.0,35.5836,35.6199,35.5201,35.5292,112387.0
2020-02-03 11:30:00,39.16,39.19,39.02,39.05,223593.0,35.5292,35.5564,35.4022,35.4294,223593.0
2020-02-03 11:40:00,39.05,39.13,38.99,39.12,262289.0,35.4294,35.502,35.375,35.4929,262289.0
2020-02-03 11:50:00,39.11,39.13,39.01,39.09,132891.0,35.4838,35.502,35.3931,35.4657,132891.0
2020-02-03 12:00:00,39.09,39.17,39.08,39.15,89278.0,35.4657,35.5383,35.4566,35.5201,89278.0
2020-02-03 12:10:00,39.14,39.23,39.13,39.22,101295.0,35.511,35.5927,35.502,35.5836,101295.0
2020-02-03 12:20:00,39.23,39.27,39.2,39.21,113066.0,35.5927,35.629,35.5655,35.5746,113066.0
2020-02-03 12:30:00,39.2,39.25,39.19,39.2,84556.0,35.5655,35.6108,35.5564,35.5655,84556.0
2020-02-03 12:40:00,39.21,39.25,39.19,39.2,86901.0,35.5746,35.6108,35.5564,35.5655,86901.0
2020-02-03 12:50:00,39.21,39.27,39.17,39.26,87842.0,35.5746,35.629,35.5383,35.6199,87842.0
2020-02-03 13:00:00,39.25,39.28,39.19,39.2,110621.0,35.6108,35.6381,35.5564,35.5655,110621.0
2020-02-03 13:10:00,39.2,39.2,39.04,39.08,106156.0,35.5655,35.5655,35.4203,35.4566,106156.0
2020-02-03 13:20:00,39.08,39.09,38.99,39.01,177447.0,35.4566,35.4657,35.375,35.3931,177447.0
2020-02-03 13:30:00,39.01,39.12,38.99,39.08,323995.0,35.3931,35.4929,35.375,35.4566,323995.0
2020-02-03 13:40:00,39.08,39.1,39.03,39.09,113292.0,35.4566,35.4748,35.4112,35.4657,113292.0
2020-02-03 13:50:00,39.09,39.09,39.01,39.02,113561.0,35.4657,35.4657,35.3931,35.4022,113561.0
2020-02-03 14:00:00,39.02,39.06,39.01,39.02,137225.0,35.4022,35.4385,35.3931,35.4022,137225.0
2020-02-03 14:10:00,39.02,39.1,39.0,39.07,176139.0,35.4022,35.4748,35.384,35.4475,176139.0
2020-02-03 14:20:00,39.07,39.17,39.07,39.16,110018.0,35.4475,35.5383,35.4475,35.5292,110018.0
2020-02-03 14:30:00,39.17,39.2,39.13,39.19,80491.0,35.5383,35.5655,35.502,35.5564,80491.0
2020-02-03 14:40:00,39.19,39.25,39.17,39.21,155831.0,35.5564,35.6108,35.5383,35.5746,155831.0
2020-02-03 14:50:00,39.2,39.28,39.19,39.25,127655.0,35.5655,35.6381,35.5564,35.6108,127655.0
2020-02-03 15:00:00,39.25,39.4,39.24,39.37,207755.0,35.6108,35.7469,35.6018,35.7197,207755.0
2020-02-03 15:10:00,39.37,39.41,39.35,39.4,160413.0,35.7197,35.756,35.7016,35.7469,160413.0
2020-02-03 15:20:00,39.4,39.47,39.39,39.47,194431.0,35.7469,35.8104,35.7379,35.8104,194431.0
2020-02-03 15:30:00,39.47,39.5,39.39,39.41,303705.0,35.8104,35.8377,35.7379,35.756,303705.0
2020-02-03 15:40:00,39.41,39.44,39.26,39.28,286403.0,35.756,35.7832,35.6199,35.6381,286403.0
2020-02-03 15:50:00,39.27,39.28,39.14,39.2,909009.0,35.629,35.6381,35.511,35.5655,909009.0
2020-02-04 09:30:00,40.31,40.58,40.06,40.16,1499189.0,36.5726,36.8175,36.3457,36.4365,1499189.0
2020-02-04 09:40:00,40.16,40.67,40.16,40.66,653084.0,36.4365,36.8992,36.4365,36.8901,653084.0
2020-02-04 09:50:00,40.67,40.96,40.48,40.84,1145628.0,36.8992,37.1623,36.7268,37.0534,1145628.0
2020-02-04 10:00:00,40.84,41.2,40.8,41.19,1190799.0,37.0534,37.38,37.0171,37.371,1190799.0
2020-02-04 10:10:00,41.19,41.2,40.77,40.95,796929.0,37.371,37.38,36.9899,37.1532,796929.0
2020-02-04 10:20:00,40.96,41.24,40.89,41.23,796593.0,37.1623,37.4163,37.0988,37.4073,796593.0
2020-02-04 10:30:00,41.23,41.25,41.08,41.15,489606.0,37.4073,37.4254,37.2712,37.3347,489606.0
2020-02-04 10:40:00,41.17,41.25,41.12,41.19,479777.0,37.3528,37.4254,37.3075,37.371,479777.0
2020-02-04 10:50:00,41.19,41.28,41.16,41.25,522146.0,37.371,37.4526,37.3438,37.4254,522146.0
2020-02-04 11:00:00,41.25,41.28,40.94,41.02,434973.0,37.4254,37.4526,37.1442,37.2167,434973.0
2020-02-04 11:10:00,41.03,41.04,40.94,40.97,296650.0,37.2258,37.2349,37.1442,37.1714,296650.0
2020-02-04 11:20:00,40.98,40.98,40.79,40.83,428207.0,37.1804,37.1804,37.0081,37.0444,428207.0
2020-02-04 11:30:00,40.83,40.84,40.62,40.63,396750.0,37.0444,37.0534,36.8538,36.8629,396750.0
2020-02-04 11:40:00,40.63,40.78,40.57,40.66,395131.0,36.8629,36.999,36.8085,36.8901,395131.0
2020-02-04 11:50:00,40.66,40.67,40.52,40.58,260748.0,36.8901,36.8992,36.7631,36.8175,260748.0
2020-02-04 12:00:00,40.58,40.6,40.46,40.5,274277.0,36.8175,36.8357,36.7087,36.7449,274277.0
2020-02-04 12:10:00,40.49,40.57,40.46,40.5,229270.0,36.7359,36.8085,36.7087,36.7449,229270.0
2020-02-04 12:20:00,40.51,40.66,40.5,40.63,206211.0,36.754,36.8901,36.7449,36.8629,206211.0
2020-02-04 12:30:00,40.63,40.64,40.54,40.59,125181.0,36.8629,36.872,36.7812,36.8266,125181.0
2020-02-04 12:40:00,40.6,40.65,40.53,40.53,97981.0,36.8357,36.881,36.7722,36.7722,97981.0
2020-02-04 12:50:00,40.54,40.58,40.4,40.47,144604.0,36.7812,36.8175,36.6542,36.7177,144604.0
2020-02-04 13:00:00,40.47,40.48,40.4,40.41,105045.0,36.7177,36.7268,36.6542,36.6633,105045.0
2020-02-04 13:10:00,40.41,40.47,40.29,40.33,134084.0,36.6633,36.7177,36.5544,36.5907,134084.0
2020-02-04 13:20:00,40.33,40.34,40.25,40.3,159760.0,36.5907,36.5998,36.5181,36.5635,159760.0
2020-02-04 13:30:00,40.3,40.37,40.29,40.32,141911.0,36.5635,36.627,36.5544,36.5816,141911.0
2020-02-04 13:40:00,40.32,40.33,40.27,40.27,111211.0,36.5816,36.5907,36.5363,36.5363,111211.0
2020-02-04 13:50:00,40.27,40.28,40.22,40.23,123167.0,36.5363,36.5453,36.4909,36.5,123167.0
2020-02-04 14:00:00,40.24,40.36,40.21,40.35,128853.0,36.5091,36.6179,36.4818,36.6089,128853.0
2020-02-04 14:10:00,40.37,40.37,40.25,40.26,86168.0,36.627,36.627,36.5181,36.5272,86168.0
2020-02-04 14:20:00,40.26,40.28,40.21,40.21,86630.0,36.5272,36.5453,36.4818,36.4818,86630.0
2020-02-04 14:30:00,40.21,40.28,40.2,40.26,119885.0,36.4818,36.5453,36.4728,36.5272,119885.0
2020-02-04 14:40:00,40.26,40.34,40.25,40.33,125536.0,36.5272,36.5998,36.5181,36.5907,125536.0
2020-02-04 14:50:00,40.34,40.38,40.26,40.29,108001.0,36.5998,36.6361,36.5272,36.5544,108001.0
2020-02-04 15:00:00,40.29,40.34,40.26,40.32,83919.0,36.5544,36.5998,36.5272,36.5816,83919.0
2020-02-04 15:10:00,40.32,40.38,40.31,40.36,109164.0,36.5816,36.6361,36.5726,36.6179,109164.0
2020-02-04 15:20:00,40.36,40.41,40.34,40.41,152621.0,36.6179,36.6633,36.5998,36.6633,152621.0
2020-02-04 15:30:00,40.41,40.42,40.34,40.34,167964.0,36.6633,36.6724,36.5998,36.5998,167964.0
2020-02-04 15:40:00,40.35,40.46,40.32,40.43,331002.0,36.6089,36.7087,36.5816,36.6814,331002.0
2020-02-04 15:50:00,40.43,40.46,40.31,40.35,726667.0,36.6814,36.7087,36.5726,36.6089,726667.0
2020-02-05 09:30:00,40.86,40.96,40.07,40.16,1863087.0,37.0716,37.1623,36.3548,36.4365,1863087.0
2020-02-05 09:40:00,40.16,40.29,39.82,40.23,739271.0,36.4365,36.5544,36.128,36.5,739271.0
2020-02-05 09:50:00,40.23,40.54,40.03,40.5,1119452.0,36.5,36.7812,36.3185,36.7449,1119452.0
2020-02-05 10:00:00,40.5,40.53,40.06,40.09,636742.0,36.7449,36.7722,36.3457,36.373,636742.0
2020-02-05 10:10:00,40.1,40.13,39.61,39.72,520504.0,36.382,36.4093,35.9375,36.0373,520504.0
2020-02-05 10:20:00,39.72,39.78,39.45,39.55,870713.0,36.0373,36.0917,35.7923,35.883,870713.0
2020-02-05 10:30:00,39.55,39.85,39.51,39.65,352111.0,35.883,36.1552,35.8467,35.9738,352111.0
2020-02-05 10:40:00,39.63,39.86,39.57,39.68,306608.0,35.9556,36.1643,35.9012,36.001,306608.0
2020-02-05 10:50:00,39.68,39.99,39.67,39.92,199425.0,36.001,36.2822,35.9919,36.2187,199425.0
2020-02-05 11:00:00,39.92,40.16,39.86,40.14,185583.0,36.2187,36.4365,36.1643,36.4183,185583.0
2020-02-05 11:10:00,40.14,40.25,40.11,40.19,139906.0,36.4183,36.5181,36.3911,36.4637,139906.0
2020-02-05 11:20:00,40.2,40.26,40.16,40.23,121198.0,36.4728,36.5272,36.4365,36.5,121198.0
2020-02-05 11:30:00,40.24,40.25,40.06,40.08,156473.0,36.5091,36.5181,36.3457,36.3639,156473.0
2020-02-05 11:40:00,40.08,40.17,40.01,40.16,141212.0,36.3639,36.4455,36.3004,36.4365,141212.0
2020-02-05 11:50:00,40.16,40.17,40.02,40.14,220415.0,36.4365,36.4455,36.3095,36.4183,220415.0
2020-02-05 12:00:00,40.14,40.2,40.08,40.19,112990.0,36.4183,36.4728,36.3639,36.4637,112990.0
2020-02-05 12:10:00,40.18,40.34,40.18,40.33,132603.0,36.4546,36.5998,36.4546,36.5907,132603.0
2020-02-05 12:20:00,40.33,40.43,40.28,40.29,131378.0,36.5907,36.6814,36.5453,36.5544,131378.0
2020-02-05 12:30:00,40.3,40.35,40.28,40.29,78322.0,36.5635,36.6089,36.5453,36.5544,78322.0
2020-02-05 12:40:00,40.3,40.3,40.21,40.22,58549.0,36.5635,36.5635,36.4818,36.4909,58549.0
2020-02-05 12:50:00,40.23,40.24,40.14,40.15,67050.0,36.5,36.5091,36.4183,36.4274,67050.0
2020-02-05 13:00:00,40.15,40.17,40.1,40.13,52809.0,36.4274,36.4455,36.382,36.4093,52809.0
2020-02-05 13:10:00,40.11,40.19,40.09,40.1,65872.0,36.3911,36.4637,36.373,36.382,65872.0
2020-02-05 13:20:00,40.1,40.15,40.07,40.11,69428.0,36.382,36.4274,36.3548,36.3911,69428.0
2020-02-05 13:30:00,40.1,40.18,40.1,40.11,62319.0,36.382,36.4546,36.382,36.3911,62319.0
2020-02-05 13:40:00,40.11,40.12,40.03,40.03,84255.0,36.3911,36.4002,36.3185,36.3185,84255.0
2020-02-05 13:50:00,40.04,40.04,39.94,40.01,244040.0,36.3276,36.3276,36.2369,36.3004,244040.0
2020-02-05 14:00:00,40.01,40.02,39.86,39.91,79448.0,36.3004,36.3095,36.1643,36.2097,79448.0
2020-02-05 14:10:00,39.9,39.97,39.87,39.9,63008.0,36.2006,36.2641,36.1734,36.2006,63008.0
2020-02-05 14:20:00,39.9,39.97,39.89,39.95,59743.0,36.2006,36.2641,36.1915,36.2459,59743.0
2020-02-05 14:30:00,39.95,40.01,39.9,39.98,60036.0,36.2459,36.3004,36.2006,36.2732,60036.0
2020-02-05 14:40:00,39.98,40.03,39.94,39.94,83215.0,36.2732,36.3185,36.2369,36.2369,83215.0
2020-02-05 14:50:00,39.95,40.09,39.95,40.01,142847.0,36.2459,36.373,36.2459,36.3004,142847.0
2020-02-05 15:00:00,40.02,40.16,40.0,40.12,118025.0,36.3095,36.4365,36.2913,36.4002,118025.0
2020-02-05 15:10:00,40.11,40.12,40.01,40.08,89728.0,36.3911,36.4002,36.3004,36.3639,89728.0
2020-02-05 15:20:00,40.08,40.11,39.99,40.05,146723.0,36.3639,36.3911,36.2822,36.3367,146723.0
2020-02-05 15:30:00,40.04,40.07,40.01,40.05,126020.0,36.3276,36.3548,36.3004,36.3367,126020.0
2020-02-05 15:40:00,40.05,40.12,40.03,40.04,218438.0,36.3367,36.4002,36.3185,36.3276,218438.0
2020-02-05 15:50:00,40.04,40.04,39.86,39.93,741238.0,36.3276,36.3276,36.1643,36.2278,741238.0
2020-02-06 09:30:00,40.41,40.46,40.06,40.13,1118726.0,36.6633,36.7087,36.3457,36.4093,1118726.0
2020-02-06 09:40:00,40.13,40.5,40.07,40.5,411617.0,36.4093,36.7449,36.3548,36.7449,411617.0
2020-02-06 09:50:00,40.48,40.65,40.43,40.65,494393.0,36.7268,36.881,36.6814,36.881,494393.0
2020-02-06 10:00:00,40.65,40.84,40.61,40.72,452761.0,36.881,37.0534,36.8448,36.9446,452761.0
2020-02-06 10:10:00,40.72,40.77,40.53,40.55,303697.0,36.9446,36.9899,36.7722,36.7903,303697.0
2020-02-06 10:20:00,40.56,40.79,40.56,40.69,244181.0,36.7994,37.0081,36.7994,36.9173,244181.0
2020-02-06 10:30:00,40.69,40.81,40.65,40.77,167516.0,36.9173,37.0262,36.881,36.9899,167516.0
2020-02-06 10:40:00,40.78,40.91,40.73,40.84,299902.0,36.999,37.1169,36.9536,37.0534,299902.0
2020-02-06 10:50:00,40.84,40.97,40.8,40.87,250849.0,37.0534,37.1714,37.0171,37.0806,250849.0
2020-02-06 11:00:00,40.87,40.88,40.76,40.8,177377.0,37.0806,37.0897,36.9808,37.0171,177377.0
2020-02-06 11:10:00,40.81,40.82,40.69,40.78,266034.0,37.0262,37.0353,36.9173,36.999,266034.0
2020-02-06 11:20:00,40.78,40.83,40.7,40.72,203117.0,36.999,37.0444,36.9264,36.9446,203117.0
2020-02-06 11:30:00,40.72,40.73,40.66,40.68,148061.0,36.9446,36.9536,36.8901,36.9083,148061.0
2020-02-06 11:40:00,40.68,40.72,40.58,40.61,114055.0,36.9083,36.9446,36.8175,36.8448,114055.0
2020-02-06 11:50:00,40.6,40.64,40.58,40.64,169772.0,36.8357,36.872,36.8175,36.872,169772.0
2020-02-06 12:00:00,40.64,40.83,40.63,40.8,132926.0,36.872,37.0444,36.8629,37.0171,132926.0
2020-02-06 12:10:00,40.8,40.82,40.71,40.75,90341.0,37.0171,37.0353,36.9355,36.9718,90341.0
2020-02-06 12:20:00,40.75,40.81,40.75,40.77,66655.0,36.9718,37.0262,36.9718,36.9899,66655.0
2020-02-06 12:30:00,40.78,40.82,40.74,40.79,70512.0,36.999,37.0353,36.9627,37.0081,70512.0
2020-02-06 12:40:00,40.78,40.85,40.74,40.76,75835.0,36.999,37.0625,36.9627,36.9808,75835.0
2020-02-06 12:50:00,40.76,40.77,40.71,40.72,41436.0,36.9808,36.9899,36.9355,36.9446,41436.0
2020-02-06 13:00:00,40.72,40.75,40.64,40.67,65764.0,36.9446,36.9718,36.872,36.8992,65764.0
2020-02-06 13:10:00,40.66,40.67,40.6,40.64,86312.0,36.8901,36.8992,36.8357,36.872,86312.0
2020-02-06 13:20:00,40.64,40.64,40.58,40.59,92981.0,36.872,36.872,36.8175,36.8266,92981.0
2020-02-06 13:30:00,40.58,40.61,40.5,40.5,79984.0,36.8175,36.8448,36.7449,36.7449,79984.0
2020-02-06 13:40:00,40.5,40.52,40.46,40.47,109349.0,36.7449,36.7631,36.7087,36.7177,109349.0
2020-02-06 13:50:00,40.47,40.56,40.42,40.54,133544.0,36.7177,36.7994,36.6724,36.7812,133544.0
2020-02-06 14:00:00,40.55,40.58,40.5,40.5,59037.0,36.7903,36.8175,36.7449,36.7449,59037.0
2020-02-06 14:10:00,40.51,40.56,40.48,40.49,46591.0,36.754,36.7994,36.7268,36.7359,46591.0
2020-02-06 14:20:00,40.5,40.58,40.45,40.55,114094.0,36.7449,36.8175,36.6996,36.7903,114094.0
2020-02-06 14:30:00,40.55,40.56,40.49,40.5,52284.0,36.7903,36.7994,36.7359,36.7449,52284.0
2020-02-06 14:40:00,40.5,40.52,40.42,40.44,78152.0,36.7449,36.7631,36.6724,36.6905,78152.0
2020-02-06 14:50:00,40.44,40.48,40.43,40.45,90836.0,36.6905,36.7268,36.6814,36.6996,90836.0
2020-02-06 15:00:00,40.44,40.45,40.39,40.45,112770.0,36.6905,36.6996,36.6451,36.6996,112770.0
2020-02-06 15:10:00,40.45,40.49,40.41,40.43,141818.0,36.6996,36.7359,36.6633,36.6814,141818.0
2020-02-06 15:20:00,40.44,40.45,40.4,40.41,96535.0,36.6905,36.6996,36.6542,36.6633,96535.0
2020-02-06 15:30:00,40.41,40.43,40.36,40.41,156548.0,36.6633,36.6814,36.6179,36.6633,156548.0
2020-02-06 15:40:00,40.42,40.49,40.41,40.42,213379.0,36.6724,36.7359,36.6633,36.6724,213379.0
2020-02-06 15:50:00,40.42,40.46,40.37,40.38,739077.0,36.6724,36.7087,36.627,36.6361,739077.0
2020-02-07 09:30:00,39.82,40.29,39.78,39.91,766307.0,36.128,36.5544,36.0917,36.2097,766307.0
2020-02-07 09:40:00,39.89,40.17,39.87,40.03,425835.0,36.1915,36.4455,36.1734,36.3185,425835.0
2020-02-07 09:50:00,40.03,40.08,39.92,39.99,375308.0,36.3185,36.3639,36.2187,36.2822,375308.0
2020-02-07 10:00:00,39.99,40.04,39.88,39.98,375215.0,36.2822,36.3276,36.1824,36.2732,375215.0
2020-02-07 10:10:00,39.97,40.06,39.95,40.01,228169.0,36.2641,36.3457,36.2459,36.3004,228169.0
2020-02-07 10:20:00,40.01,40.07,39.99,40.02,316455.0,36.3004,36.3548,36.2822,36.3095,316455.0
2020-02-07 10:30:00,40.02,40.2,40.01,40.15,317589.0,36.3095,36.4728,36.3004,36.4274,317589.0
2020-02-07 10:40:00,40.15,40.17,40.06,40.12,116537.0,36.4274,36.4455,36.3457,36.4002,116537.0
2020-02-07 10:50:00,40.12,40.18,40.07,40.13,80186.0,36.4002,36.4546,36.3548,36.4093,80186.0
2020-02-07 11:00:00,40.12,40.22,40.09,40.14,127111.0,36.4002,36.4909,36.373,36.4183,127111.0
2020-02-07 11:10:00,40.14,40.3,40.13,40.25,107841.0,36.4183,36.5635,36.4093,36.5181,107841.0
2020-02-07 11:20:00,40.25,40.34,40.25,40.31,125346.0,36.5181,36.5998,36.5181,36.5726,125346.0
2020-02-07 11:30:00,40.31,40.37,40.28,40.29,185135.0,36.5726,36.627,36.5453,36.5544,185135.0
2020-02-07 11:40:00,40.29,40.31,40.17,40.17,95501.0,36.5544,36.5726,36.4455,36.4455,95501.0
2020-02-07 11:50:00,40.16,40.23,40.13,40.22,241706.0,36.4365,36.5,36.4093,36.4909,241706.0
2020-02-07 12:00:00,40.22,40.3,40.19,40.27,99477.0,36.4909,36.5635,36.4637,36.5363,99477.0
2020-02-07 12:10:00,40.27,40.32,40.24,40.26,77156.0,36.5363,36.5816,36.5091,36.5272,77156.0
2020-02-07 12:20:00,40.26,40.29,40.25,40.27,75412.0,36.5272,36.5544,36.5181,36.5363,75412.0
2020-02-07 12:30:00,40.27,40.28,40.19,40.24,104357.0,36.5363,36.5453,36.4637,36.5091,104357.0
2020-02-07 12:40:00,40.24,40.25,40.2,40.23,51958.0,36.5091,36.5181,36.4728,36.5,51958.0
2020-02-07 12:50:00,40.24,40.33,40.21,40.32,105561.0,36.5091,36.5907,36.4818,36.5816,105561.0
2020-02-07 13:00:00,40.32,40.32,40.25,40.27,50911.0,36.5816,36.5816,36.5181,36.5363,50911.0
2020-02-07 13:10:00,40.27,40.29,40.21,40.23,42062.0,36.5363,36.5544,36.4818,36.5,42062.0
2020-02-07 13:20:00,40.23,40.24,40.2,40.23,61432.0,36.5,36.5091,36.4728,36.5,61432.0
2020-02-07 13:30:00,40.23,40.29,40.13,40.14,212110.0,36.5,36.5544,36.4093,36.4183,212110.0
2020-02-07 13:40:00,40.14,40.21,40.11,40.12,191505.0,36.4183,36.4818,36.3911,36.4002,191505.0
2020-02-07 13:50:00,40.11,40.19,40.1,40.13,92230.0,36.3911,36.4637,36.382,36.4093,92230.0
2020-02-07 14:00:00,40.12,40.14,40.05,40.08,132775.0,36.4002,36.4183,36.3367,36.3639,132775.0
2020-02-07 14:10:00,40.08,40.1,40.0,40.02,186963.0,36.3639,36.382,36.2913,36.3095,186963.0
2020-02-07 14:20:00,40.02,40.08,40.0,40.04,322999.0,36.3095,36.3639,36.2913,36.3276,322999.0
2020-02-07 14:30:00,40.03,40.05,39.99,40.0,122585.0,36.3185,36.3367,36.2822,36.2913,122585.0
2020-02-07 14:40:00,40.01,40.02,39.98,40.0,352093.0,36.3004,36.3095,36.2732,36.2913,352093.0
2020-02-07 14:50:00,40.0,40.01,39.89,40.0,155254.0,36.2913,36.3004,36.1915,36.2913,155254.0
2020-02-07 15:00:00,40.0,40.01,39.93,39.94,116828.0,36.2913,36.3004,36.2278,36.2369,116828.0
2020-02-07 15:10:00,39.94,40.0,39.92,39.98,58716.0,36.2369,36.2913,36.2187,36.2732,58716.0
2020-02-07 15:20:00,39.99,40.0,39.94,39.98,90705.0,36.2822,36.2913,36.2369,36.2732,90705.0
2020-02-07 15:30:00,39.98,40.0,39.94,39.96,171651.0,36.2732,36.2913,36.2369,36.255,171651.0
2020-02-07 15:40:00,39.95,40.0,39.95,39.98,518722.0,36.2459,36.2913,36.2459,36.2732,518722.0
2020-02-07 15:50:00,39.98,40.01,39.96,39.98,811776.0,36.2732,36.3004,36.255,36.2732,811776.0
2020-02-10 09:30:00,40.04,40.1,39.78,40.01,1166782.0,36.3276,36.382,36.0917,36.3004,1166782.0
2020-02-10 09:40:00,40.01,40.16,39.91,39.97,364717.0,36.3004,36.4365,36.2097,36.2641,364717.0
2020-02-10 09:50:00,39.97,40.01,39.69,39.73,319588.0,36.2641,36.3004,36.0101,36.0463,319588.0
2020-02-10 10:00:00,39.73,39.74,39.56,39.59,425721.0,36.0463,36.0554,35.8921,35.9193,425721.0
2020-02-10 10:10:00,39.59,39.79,39.59,39.75,176670.0,35.9193,36.1008,35.9193,36.0645,176670.0
2020-02-10 10:20:00,39.76,39.84,39.73,39.83,131292.0,36.0736,36.1461,36.0463,36.1371,131292.0
2020-02-10 10:30:00,39.83,39.86,39.8,39.81,137984.0,36.1371,36.1643,36.1099,36.1189,137984.0
2020-02-10 10:40:00,39.8,39.84,39.76,39.83,101427.0,36.1099,36.1461,36.0736,36.1371,101427.0
2020-02-10 10:50:00,39.83,39.84,39.79,39.81,44913.0,36.1371,36.1461,36.1008,36.1189,44913.0
2020-02-10 11:00:00,39.82,39.88,39.78,39.87,51466.0,36.128,36.1824,36.0917,36.1734,51466.0
2020-02-10 11:10:00,39.87,39.91,39.84,39.9,49484.0,36.1734,36.2097,36.1461,36.2006,49484.0
2020-02-10 11:20:00,39.9,39.98,39.88,39.97,47849.0,36.2006,36.2732,36.1824,36.2641,47849.0
2020-02-10 11:30:00,39.98,40.0,39.94,39.98,290544.0,36.2732,36.2913,36.2369,36.2732,290544.0
2020-02-10 11:40:00,39.98,40.04,39.93,40.02,159559.0,36.2732,36.3276,36.2278,36.3095,159559.0
2020-02-10 11:50:00,40.02,40.02,39.96,40.0,106428.0,36.3095,36.3095,36.255,36.2913,106428.0
2020-02-10 12:00:00,40.0,40.05,39.96,39.99,141482.0,36.2913,36.3367,36.255,36.2822,141482.0
2020-02-10 12:10:00,40.0,40.06,39.98,40.0,127401.0,36.2913,36.3457,36.2732,36.2913,127401.0
2020-02-10 12:20:00,40.0,40.04,39.98,40.02,134477.0,36.2913,36.3276,36.2732,36.3095,134477.0
2020-02-10 12:30:00,40.01,40.06,39.99,40.05,85968.0,36.3004,36.3457,36.2822,36.3367,85968.0
2020-02-10 12:40:00,40.04,40.06,40.01,40.02,36464.0,36.3276,36.3457,36.3004,36.3095,36464.0
2020-02-10 12:50:00,40.02,40.03,39.96,39.96,156516.0,36.3095,36.3185,36.255,36.255,156516.0
2020-02-10 13:00:00,39.96,40.01,39.96,40.0,27231.0,36.255,36.3004,36.255,36.2913,27231.0
2020-02-10 13:10:00,40.0,40.01,39.98,39.99,38934.0,36.2913,36.3004,36.2732,36.2822,38934.0
2020-02-10 13:20:00,39.98,40.0,39.95,39.98,41962.0,36.2732,36.2913,36.2459,36.2732,41962.0
2020-02-10 13:30:00,39.98,40.0,39.97,40.0,36996.0,36.2732,36.2913,36.2641,36.2913,36996.0
2020-02-10 13:40:00,40.0,40.01,39.92,39.95,104478.0,36.2913,36.3004,36.2187,36.2459,104478.0
2020-02-10 13:50:00,39.95,39.96,39.92,39.93,51456.0,36.2459,36.255,36.2187,36.2278,51456.0
2020-02-10 14:00:00,39.93,39.93,39.85,39.87,73484.0,36.2278,36.2278,36.1552,36.1734,73484.0
2020-02-10 14:10:00,39.87,39.91,39.85,39.91,51709.0,36.1734,36.2097,36.1552,36.2097,51709.0
2020-02-10 14:20:00,39.9,39.95,39.89,39.92,38219.0,36.2006,36.2459,36.1915,36.2187,38219.0
2020-02-10 14:30:00,39.92,39.93,39.87,39.9,34139.0,36.2187,36.2278,36.1734,36.2006,34139.0
2020-02-10 14:40:00,39.89,39.91,39.88,39.9,34946.0,36.1915,36.2097,36.1824,36.2006,34946.0
2020-02-10 14:50:00,39.9,39.96,39.89,39.95,44361.0,36.2006,36.255,36.1915,36.2459,44361.0
2020-02-10 15:00:00,39.95,40.0,39.93,39.99,67975.0,36.2459,36.2913,36.2278,36.2822,67975.0
2020-02-10 15:10:00,39.99,40.02,39.96,39.97,261667.0,36.2822,36.3095,36.255,36.2641,261667.0
2020-02-10 15:20:00,39.97,40.0,39.96,40.0,145986.0,36.2641,36.2913,36.255,36.2913,145986.0
2020-02-10 15:30:00,40.0,40.0,39.97,39.98,116316.0,36.2913,36.2913,36.2641,36.2732,116316.0
2020-02-10 15:40:00,39.98,40.02,39.92,40.0,227748.0,36.2732,36.3095,36.2187,36.2913,227748.0
2020-02-10 15:50:00,39.99,40.11,39.95,40.11,532614.0,36.2822,36.3911,36.2459,36.3911,532614.0
2020-02-11 09:30:00,40.55,41.41,40.5,41.19,1517852.0,36.7903,37.5706,36.7449,37.371,1517852.0
2020-02-11 09:40:00,41.18,41.34,41.0,41.32,877165.0,37.3619,37.5071,37.1986,37.4889,877165.0
2020-02-11 09:50:00,41.32,41.71,41.31,41.66,716297.0,37.4889,37.8428,37.4798,37.7974,716297.0
2020-02-11 10:00:00,41.65,41.86,41.65,41.74,469534.0,37.7883,37.9789,37.7883,37.87,469534.0
2020-02-11 10:10:00,41.75,41.76,41.51,41.58,280165.0,37.8791,37.8881,37.6613,37.7248,280165.0
2020-02-11 10:20:00,41.59,41.72,41.54,41.61,367608.0,37.7339,37.8518,37.6885,37.752,367608.0
2020-02-11 10:30:00,41.61,41.65,41.3,41.3,286723.0,37.752,37.7883,37.4708,37.4708,286723.0
2020-02-11 10:40:00,41.31,41.44,41.31,41.36,214685.0,37.4798,37.5978,37.4798,37.5252,214685.0
2020-02-11 10:50:00,41.37,41.4,41.33,41.34,153755.0,37.5343,37.5615,37.498,37.5071,153755.0
2020-02-11 11:00:00,41.34,41.34,41.23,41.29,178753.0,37.5071,37.5071,37.4073,37.4617,178753.0
2020-02-11 11:10:00,41.29,41.36,41.25,41.32,155289.0,37.4617,37.5252,37.4254,37.4889,155289.0
2020-02-11 11:20:00,41.33,41.33,41.13,41.14,171282.0,37.498,37.498,37.3165,37.3256,171282.0
2020-02-11 11:30:00,41.14,41.16,40.92,40.93,284247.0,37.3256,37.3438,37.126,37.1351,284247.0
2020-02-11 11:40:00,40.94,41.04,40.9,40.97,311607.0,37.1442,37.2349,37.1079,37.1714,311607.0
2020-02-11 11:50:00,40.98,40.99,40.91,40.93,116439.0,37.1804,37.1895,37.1169,37.1351,116439.0
2020-02-11 12:00:00,40.94,41.02,40.91,40.99,123546.0,37.1442,37.2167,37.1169,37.1895,123546.0
2020-02-11 12:10:00,41.0,41.06,40.99,41.05,122482.0,37.1986,37.253,37.1895,37.244,122482.0
2020-02-11 12:20:00,41.05,41.05,40.86,40.89,127928.0,37.244,37.244,37.0716,37.0988,127928.0
2020-02-11 12:30:00,40.89,40.9,40.83,40.9,110407.0,37.0988,37.1079,37.0444,37.1079,110407.0
2020-02-11 12:40:00,40.9,40.93,40.87,40.93,97934.0,37.1079,37.1351,37.0806,37.1351,97934.0
2020-02-11 12:50:00,40.93,41.04,40.9,41.02,108979.0,37.1351,37.2349,37.1079,37.2167,108979.0
2020-02-11 13:00:00,41.03,41.07,41.01,41.05,141577.0,37.2258,37.2621,37.2077,37.244,141577.0
2020-02-11 13:10:00,41.05,41.05,41.0,41.02,105904.0,37.244,37.244,37.1986,37.2167,105904.0
2020-02-11 13:20:00,41.02,41.08,41.01,41.05,80609.0,37.2167,37.2712,37.2077,37.244,80609.0
2020-02-11 13:30:00,41.05,41.07,41.02,41.02,82223.0,37.244,37.2621,37.2167,37.2167,82223.0
2020-02-11 13:40:00,41.02,41.03,40.94,40.98,110289.0,37.2167,37.2258,37.1442,37.1804,110289.0
2020-02-11 13:50:00,40.98,40.98,40.83,40.84,103010.0,37.1804,37.1804,37.0444,37.0534,103010.0
2020-02-11 14:00:00,40.84,40.86,40.7,40.75,132731.0,37.0534,37.0716,36.9264,36.9718,132731.0
2020-02-11 14:10:00,40.75,40.81,40.73,40.76,104582.0,36.9718,37.0262,36.9536,36.9808,104582.0
2020-02-11 14:20:00,40.76,40.78,40.67,40.73,125733.0,36.9808,36.999,36.8992,36.9536,125733.0
2020-02-11 14:30:00,40.74,40.74,40.7,40.72,94095.0,36.9627,36.9627,36.9264,36.9446,94095.0
2020-02-11 14:40:00,40.72,40.73,40.67,40.71,100480.0,36.9446,36.9536,36.8992,36.9355,100480.0
2020-02-11 14:50:00,40.71,40.79,40.7,40.74,138359.0,36.9355,37.0081,36.9264,36.9627,138359.0
2020-02-11 15:00:00,40.73,40.8,40.7,40.71,213518.0,36.9536,37.0171,36.9264,36.9355,213518.0
2020-02-11 15:10:00,40.71,40.74,40.63,40.66,157348.0,36.9355,36.9627,36.8629,36.8901,157348.0
2020-02-11 15:20:00,40.65,40.71,40.63,40.71,119697.0,36.881,36.9355,36.8629,36.9355,119697.0
2020-02-11 15:30:00,40.71,40.72,40.65,40.69,230736.0,36.9355,36.9446,36.881,36.9173,230736.0
2020-02-11 15:40:00,40.69,40.8,40.68,40.76,269829.0,36.9173,37.0171,36.9083,36.9808,269829.0
2020-02-11 15:50:00,40.75,40.85,40.72,40.79,893877.0,36.9718,37.0625,36.9446,37.0081,893877.0
2020-02-12 09:30:00,41.57,41.93,41.23,41.55,1106647.0,37.7157,38.0424,37.4073,37.6976,1106647.0
2020-02-12 09:40:00,41.55,41.75,41.5,41.62,379740.0,37.6976,37.8791,37.6522,37.7611,379740.0
2020-02-12 09:50:00,41.62,41.77,41.48,41.77,346508.0,37.7611,37.8972,37.6341,37.8972,346508.0
2020-02-12 10:00:00,41.76,41.84,41.68,41.82,305067.0,37.8881,37.9607,37.8155,37.9426,305067.0
2020-02-12 10:10:00,41.83,42.0,41.83,41.99,366407.0,37.9516,38.1059,37.9516,38.0968,366407.0
2020-02-12 10:20:00,41.99,42.21,41.94,42.21,1033821.0,38.0968,38.2964,38.0514,38.2964,1033821.0
2020-02-12 10:30:00,42.21,42.34,41.94,42.01,656008.0,38.2964,38.4143,38.0514,38.1149,656008.0
2020-02-12 10:40:00,42.01,42.04,41.8,41.85,459793.0,38.1149,38.1422,37.9244,37.9698,459793.0
2020-02-12 10:50:00,41.85,42.01,41.83,41.9,247098.0,37.9698,38.1149,37.9516,38.0151,247098.0
2020-02-12 11:00:00,41.89,41.98,41.82,41.98,282223.0,38.0061,38.0877,37.9426,38.0877,282223.0
2020-02-12 11:10:00,41.97,42.05,41.95,42.05,228749.0,38.0787,38.1512,38.0605,38.1512,228749.0
2020-02-12 11:20:00,42.05,42.05,41.93,41.97,216840.0,38.1512,38.1512,38.0424,38.0787,216840.0
2020-02-12 11:30:00,41.97,42.03,41.92,41.96,241348.0,38.0787,38.1331,38.0333,38.0696,241348.0
2020-02-12 11:40:00,41.96,41.96,41.81,41.89,213287.0,38.0696,38.0696,37.9335,38.0061,213287.0
2020-02-12 11:50:00,41.89,41.97,41.88,41.95,136963.0,38.0061,38.0787,37.997,38.0605,136963.0
2020-02-12 12:00:00,41.96,42.0,41.95,41.98,155877.0,38.0696,38.1059,38.0605,38.0877,155877.0
2020-02-12 12:10:00,41.97,42.0,41.87,42.0,162049.0,38.0787,38.1059,37.9879,38.1059,162049.0
2020-02-12 12:20:00,42.0,42.05,41.97,42.04,345684.0,38.1059,38.1512,38.0787,38.1422,345684.0
2020-02-12 12:30:00,42.04,42.06,41.99,42.03,182206.0,38.1422,38.1603,38.0968,38.1331,182206.0
2020-02-12 12:40:00,42.03,42.07,41.99,42.06,139151.0,38.1331,38.1694,38.0968,38.1603,139151.0
2020-02-12 12:50:00,42.05,42.08,41.97,41.99,113236.0,38.1512,38.1785,38.0787,38.0968,113236.0
2020-02-12 13:00:00,41.99,42.01,41.94,41.96,98044.0,38.0968,38.1149,38.0514,38.0696,98044.0
2020-02-12 13:10:00,41.97,42.0,41.9,41.91,136976.0,38.0787,38.1059,38.0151,38.0242,136976.0
2020-02-12 13:20:00,41.91,41.92,41.84,41.91,117490.0,38.0242,38.0333,37.9607,38.0242,117490.0
2020-02-12 13:30:00,41.91,41.99,41.91,41.94,70825.0,38.0242,38.0968,38.0242,38.0514,70825.0
2020-02-12 13:40:00,41.94,41.96,41.9,41.94,79536.0,38.0514,38.0696,38.0151,38.0514,79536.0
2020-02-12 13:50:00,41.94,41.95,41.85,41.86,102901.0,38.0514,38.0605,37.9698,37.9789,102901.0
2020-02-12 14:00:00,41.85,41.87,41.73,41.76,236532.0,37.9698,37.9879,37.8609,37.8881,236532.0
2020-02-12 14:10:00,41.75,41.78,41.73,41.74,133512.0,37.8791,37.9063,37.8609,37.87,133512.0
2020-02-12 14:20:00,41.74,41.83,41.74,41.8,141268.0,37.87,37.9516,37.87,37.9244,141268.0
2020-02-12 14:30:00,41.79,41.85,41.78,41.84,95276.0,37.9153,37.9698,37.9063,37.9607,95276.0
2020-02-12 14:40:00,41.84,41.87,41.78,41.78,170596.0,37.9607,37.9879,37.9063,37.9063,170596.0
2020-02-12 14:50:00,41.79,41.82,41.76,41.77,134251.0,37.9153,37.9426,37.8881,37.8972,134251.0
2020-02-12 15:00:00,41.78,41.82,41.76,41.76,90288.0,37.9063,37.9426,37.8881,37.8881,90288.0
2020-02-12 15:10:00,41.76,41.76,41.7,41.71,171672.0,37.8881,37.8881,37.8337,37.8428,171672.0
2020-02-12 15:20:00,41.71,41.76,41.7,41.71,210412.0,37.8428,37.8881,37.8337,37.8428,210412.0
2020-02-12 15:30:00,41.71,41.76,41.64,41.74,350336.0,37.8428,37.8881,37.7793,37.87,350336.0
2020-02-12 15:40:00,41.75,41.82,41.74,41.77,417892.0,37.8791,37.9426,37.87,37.8972,417892.0
2020-02-12 15:50:00,41.77,41.79,41.54,41.65,1178251.0,37.8972,37.9153,37.6885,37.7883,1178251.0
2020-02-13 09:30:00,41.15,41.5,41.06,41.35,1560556.0,37.3347,37.6522,37.253,37.5161,1560556.0
2020-02-13 09:40:00,41.36,41.67,41.27,41.61,612459.0,37.5252,37.8065,37.4436,37.752,612459.0
2020-02-13 09:50:00,41.62,41.81,41.41,41.43,535553.0,37.7611,37.9335,37.5706,37.5887,535553.0
2020-02-13 10:00:00,41.44,41.52,41.32,41.52,430757.0,37.5978,37.6704,37.4889,37.6704,430757.0
2020-02-13 10:10:00,41.51,41.83,41.51,41.76,323935.0,37.6613,37.9516,37.6613,37.8881,323935.0
2020-02-13 10:20:00,41.75,41.77,41.56,41.66,329923.0,37.8791,37.8972,37.7067,37.7974,329923.0
2020-02-13 10:30:00,41.65,41.75,41.64,41.68,212564.0,37.7883,37.8791,37.7793,37.8155,212564.0
2020-02-13 10:40:00,41.69,41.86,41.64,41.81,293594.0,37.8246,37.9789,37.7793,37.9335,293594.0
2020-02-13 10:50:00,41.82,41.83,41.74,41.78,176420.0,37.9426,37.9516,37.87,37.9063,176420.0
2020-02-13 11:00:00,41.77,41.86,41.76,41.78,228302.0,37.8972,37.9789,37.8881,37.9063,228302.0
2020-02-13 11:10:00,41.78,41.88,41.77,41.87,193316.0,37.9063,37.997,37.8972,37.9879,193316.0
2020-02-13 11:20:00,41.86,42.03,41.86,42.0,404883.0,37.9789,38.1331,37.9789,38.1059,404883.0
2020-02-13 11:30:00,42.01,42.15,42.0,42.11,437607.0,38.1149,38.242,38.1059,38.2057,437607.0
2020-02-13 11:40:00,42.11,42.17,42.07,42.12,301694.0,38.2057,38.2601,38.1694,38.2147,301694.0
2020-02-13 11:50:00,42.12,42.18,42.09,42.16,232382.0,38.2147,38.2692,38.1875,38.251,232382.0
2020-02-13 12:00:00,42.16,42.38,42.13,42.38,364989.0,38.251,38.4506,38.2238,38.4506,364989.0
2020-02-13 12:10:00,42.38,42.41,42.27,42.3,704445.0,38.4506,38.4779,38.3508,38.3781,704445.0
2020-02-13 12:20:00,42.3,42.31,42.19,42.25,310694.0,38.3781,38.3871,38.2783,38.3327,310694.0
2020-02-13 12:30:00,42.26,42.29,42.14,42.18,239376.0,38.3418,38.369,38.2329,38.2692,239376.0
2020-02-13 12:40:00,42.18,42.19,42.09,42.17,308636.0,38.2692,38.2783,38.1875,38.2601,308636.0
2020-02-13 12:50:00,42.18,42.2,42.1,42.1,118644.0,38.2692,38.2873,38.1966,38.1966,118644.0
2020-02-13 13:00:00,42.1,42.14,41.95,41.96,229695.0,38.1966,38.2329,38.0605,38.0696,229695.0
2020-02-13 13:10:00,41.96,42.08,41.95,42.03,109384.0,38.0696,38.1785,38.0605,38.1331,109384.0
2020-02-13 13:20:00,42.04,42.06,42.01,42.05,68323.0,38.1422,38.1603,38.1149,38.1512,68323.0
2020-02-13 13:30:00,42.05,42.11,42.01,42.04,118717.0,38.1512,38.2057,38.1149,38.1422,118717.0
2020-02-13 13:40:00,42.03,42.18,42.02,42.18,119458.0,38.1331,38.2692,38.124,38.2692,119458.0
2020-02-13 13:50:00,42.19,42.21,42.16,42.21,97011.0,38.2783,38.2964,38.251,38.2964,97011.0
2020-02-13 14:00:00,42.2,42.23,42.16,42.18,115716.0,38.2873,38.3145,38.251,38.2692,115716.0
2020-02-13 14:10:00,42.17,42.17,42.07,42.08,185512.0,38.2601,38.2601,38.1694,38.1785,185512.0
2020-02-13 14:20:00,42.08,42.11,42.06,42.1,116548.0,38.1785,38.2057,38.1603,38.1966,116548.0
2020-02-13 14:30:00,42.09,42.2,42.09,42.2,124552.0,38.1875,38.2873,38.1875,38.2873,124552.0
2020-02-13 14:40:00,42.19,42.23,42.07,42.13,211839.0,38.2783,38.3145,38.1694,38.2238,211839.0
2020-02-13 14:50:00,42.13,42.22,42.11,42.19,131816.0,38.2238,38.3055,38.2057,38.2783,131816.0
2020-02-13 15:00:00,42.19,42.21,42.09,42.18,253531.0,38.2783,38.2964,38.1875,38.2692,253531.0
2020-02-13 15:10:00,42.18,42.23,42.14,42.19,166879.0,38.2692,38.3145,38.2329,38.2783,166879.0
2020-02-13 15:20:00,42.18,42.22,42.13,42.16,174986.0,38.2692,38.3055,38.2238,38.251,174986.0
2020-02-13 15:30:00,42.16,42.18,42.1,42.12,262753.0,38.251,38.2692,38.1966,38.2147,262753.0
2020-02-13 15:40:00,42.12,42.13,42.01,42.05,323796.0,38.2147,38.2238,38.1149,38.1512,323796.0
2020-02-13 15:50:00,42.05,42.1,41.98,42.0,704262.0,38.1512,38.1966,38.0877,38.1059,704262.0
2020-02-14 09:30:00,42.13,42.31,41.89,41.92,727779.0,38.2238,38.3871,38.0061,38.0333,727779.0
2020-02-14 09:40:00,41.91,42.04,41.8,41.99,234407.0,38.0242,38.1422,37.9244,38.0968,234407.0
2020-02-14 09:50:00,41.98,42.28,41.85,42.2,406957.0,38.0877,38.3599,37.9698,38.2873,406957.0
2020-02-14 10:00:00,42.2,42.39,42.13,42.2,300793.0,38.2873,38.4597,38.2238,38.2873,300793.0
2020-02-14 10:10:00,42.2,42.39,42.17,42.38,385059.0,38.2873,38.4597,38.2601,38.4506,385059.0
2020-02-14 10:20:00,42.38,42.43,42.27,42.37,332487.0,38.4506,38.496,38.3508,38.4416,332487.0
2020-02-14 10:30:00,42.36,42.46,42.3,42.46,231393.0,38.4325,38.5232,38.3781,38.5232,231393.0
2020-02-14 10:40:00,42.46,42.57,42.43,42.45,515145.0,38.5232,38.623,38.496,38.5142,515145.0
2020-02-14 10:50:00,42.45,42.58,42.44,42.48,189180.0,38.5142,38.6321,38.5051,38.5414,189180.0
2020-02-14 11:00:00,42.48,42.5,42.41,42.48,176853.0,38.5414,38.5595,38.4779,38.5414,176853.0
2020-02-14 11:10:00,42.48,42.49,42.37,42.37,144344.0,38.5414,38.5504,38.4416,38.4416,144344.0
2020-02-14 11:20:00,42.38,42.5,42.33,42.41,243291.0,38.4506,38.5595,38.4053,38.4779,243291.0
2020-02-14 11:30:00,42.41,42.41,42.31,42.33,124570.0,38.4779,38.4779,38.3871,38.4053,124570.0
2020-02-14 11:40:00,42.32,42.33,42.26,42.26,83637.0,38.3962,38.4053,38.3418,38.3418,83637.0
2020-02-14 11:50:00,42.26,42.26,42.11,42.12,150379.0,38.3418,38.3418,38.2057,38.2147,150379.0
2020-02-14 12:00:00,42.12,42.16,42.02,42.07,148713.0,38.2147,38.251,38.124,38.1694,148713.0
2020-02-14 12:10:00,42.06,42.14,41.96,41.98,180720.0,38.1603,38.2329,38.0696,38.0877,180720.0
2020-02-14 12:20:00,41.98,41.99,41.93,41.96,137077.0,38.0877,38.0968,38.0424,38.0696,137077.0
2020-02-14 12:30:00,41.95,42.06,41.95,42.0,146023.0,38.0605,38.1603,38.0605,38.1059,146023.0
2020-02-14 12:40:00,41.99,42.0,41.9,41.94,112552.0,38.0968,38.1059,38.0151,38.0514,112552.0
2020-02-14 12:50:00,41.94,41.94,41.77,41.84,180641.0,38.0514,38.0514,37.8972,37.9607,180641.0
2020-02-14 13:00:00,41.84,41.86,41.73,41.75,174398.0,37.9607,37.9789,37.8609,37.8791,174398.0
2020-02-14 13:10:00,41.74,41.77,41.71,41.76,82778.0,37.87,37.8972,37.8428,37.8881,82778.0
2020-02-14 13:20:00,41.76,41.8,41.68,41.75,255775.0,37.8881,37.9244,37.8155,37.8791,255775.0
2020-02-14 13:30:00,41.76,41.9,41.68,41.89,110251.0,37.8881,38.0151,37.8155,38.0061,110251.0
2020-02-14 13:40:00,41.89,41.9,41.69,41.72,138025.0,38.0061,38.0151,37.8246,37.8518,138025.0
2020-02-14 13:50:00,41.72,41.79,41.59,41.62,130495.0,37.8518,37.9153,37.7339,37.7611,130495.0
2020-02-14 14:00:00,41.63,41.9,41.59,41.89,246135.0,37.7702,38.0151,37.7339,38.0061,246135.0
2020-02-14 14:10:00,41.89,41.89,41.64,41.69,165412.0,38.0061,38.0061,37.7793,37.8246,165412.0
2020-02-14 14:20:00,41.69,41.83,41.69,41.75,158214.0,37.8246,37.9516,37.8246,37.8791,158214.0
2020-02-14 14:30:00,41.75,41.89,41.73,41.84,72767.0,37.8791,38.0061,37.8609,37.9607,72767.0
2020-02-14 14:40:00,41.84,41.95,41.82,41.88,194666.0,37.9607,38.0605,37.9426,37.997,194666.0
2020-02-14 14:50:00,41.88,41.94,41.87,41.9,144577.0,37.997,38.0514,37.9879,38.0151,144577.0
2020-02-14 15:00:00,41.9,41.91,41.85,41.86,98868.0,38.0151,38.0242,37.9698,37.9789,98868.0
2020-02-14 15:10:00,41.86,41.87,41.77,41.82,151396.0,37.9789,37.9879,37.8972,37.9426,151396.0
2020-02-14 15:20:00,41.81,41.93,41.81,41.89,83685.0,37.9335,38.0424,37.9335,38.0061,83685.0
2020-02-14 15:30:00,41.89,41.95,41.86,41.91,74888.0,38.0061,38.0605,37.9789,38.0242,74888.0
2020-02-14 15:40:00,41.91,41.96,41.9,41.9,114833.0,38.0242,38.0696,38.0151,38.0151,114833.0
2020-02-14 15:50:00,41.91,42.03,41.89,41.96,493494.0,38.0242,38.1331,38.0061,38.0696,493494.0
2020-02-18 09:30:00,42.42,42.79,42.22,42.25,1222312.0,38.4869,38.8226,38.3055,38.3327,1222312.0
2020-02-18 09:40:00,42.25,42.32,42.16,42.29,402244.0,38.3327,38.3962,38.251,38.369,402244.0
2020-02-18 09:50:00,42.28,42.37,42.17,42.29,529026.0,38.3599,38.4416,38.2601,38.369,529026.0
2020-02-18 10:00:00,42.29,42.3,42.03,42.19,388474.0,38.369,38.3781,38.1331,38.2783,388474.0
2020-02-18 10:10:00,42.19,42.21,42.08,42.11,187950.0,38.2783,38.2964,38.1785,38.2057,187950.0
2020-02-18 10:20:00,42.11,42.18,41.97,42.0,178198.0,38.2057,38.2692,38.0787,38.1059,178198.0
2020-02-18 10:30:00,42.0,42.15,41.93,42.14,213490.0,38.1059,38.242,38.0424,38.2329,213490.0
2020-02-18 10:40:00,42.14,42.21,42.12,42.16,149297.0,38.2329,38.2964,38.2147,38.251,149297.0
2020-02-18 10:50:00,42.16,42.17,42.09,42.15,185713.0,38.251,38.2601,38.1875,38.242,185713.0
2020-02-18 11:00:00,42.15,42.17,41.98,42.02,163851.0,38.242,38.2601,38.0877,38.124,163851.0
2020-02-18 11:10:00,42.02,42.05,41.93,41.98,163008.0,38.124,38.1512,38.0424,38.0877,163008.0
2020-02-18 11:20:00,41.98,42.01,41.72,41.73,332417.0,38.0877,38.1149,37.8518,37.8609,332417.0
2020-02-18 11:30:00,41.73,41.89,41.71,41.72,204387.0,37.8609,38.0061,37.8428,37.8518,204387.0
2020-02-18 11:40:00,41.72,41.76,41.66,41.72,194128.0,37.8518,37.8881,37.7974,37.8518,194128.0
2020-02-18 11:50:00,41.73,41.76,41.68,41.72,146243.0,37.8609,37.8881,37.8155,37.8518,146243.0
2020-02-18 12:00:00,41.73,41.78,41.68,41.73,150238.0,37.8609,37.9063,37.8155,37.8609,150238.0
2020-02-18 12:10:00,41.73,41.88,41.73,41.77,125200.0,37.8609,37.997,37.8609,37.8972,125200.0
2020-02-18 12:20:00,41.78,41.85,41.77,41.84,110094.0,37.9063,37.9698,37.8972,37.9607,110094.0
2020-02-18 12:30:00,41.85,41.87,41.8,41.82,111418.0,37.9698,37.9879,37.9244,37.9426,111418.0
2020-02-18 12:40:00,41.81,41.86,41.78,41.82,103726.0,37.9335,37.9789,37.9063,37.9426,103726.0
2020-02-18 12:50:00,41.82,41.82,41.77,41.8,89332.0,37.9426,37.9426,37.8972,37.9244,89332.0
2020-02-18 13:00:00,41.8,41.89,41.78,41.82,344644.0,37.9244,38.0061,37.9063,37.9426,344644.0
2020-02-18 13:10:00,41.82,41.95,41.78,41.91,229229.0,37.9426,38.0605,37.9063,38.0242,229229.0
2020-02-18 13:20:00,41.91,41.99,41.88,41.95,212239.0,38.0242,38.0968,37.997,38.0605,212239.0
2020-02-18 13:30:00,41.96,41.99,41.93,41.98,68658.0,38.0696,38.0968,38.0424,38.0877,68658.0
2020-02-18 13:40:00,41.97,41.99,41.91,41.92,127143.0,38.0787,38.0968,38.0242,38.0333,127143.0
2020-02-18 13:50:00,41.91,41.95,41.9,41.92,96072.0,38.0242,38.0605,38.0151,38.0333,96072.0
2020-02-18 14:00:00,41.92,42.0,41.91,41.98,86561.0,38.0333,38.1059,38.0242,38.0877,86561.0
2020-02-18 14:10:00,41.98,42.03,41.97,42.02,190192.0,38.0877,38.1331,38.0787,38.124,190192.0
2020-02-18 14:20:00,42.02,42.15,41.97,42.1,142159.0,38.124,38.242,38.0787,38.1966,142159.0
2020-02-18 14:30:00,42.1,42.12,42.05,42.11,161859.0,38.1966,38.2147,38.1512,38.2057,161859.0
2020-02-18 14:40:00,42.11,42.2,42.11,42.14,234708.0,38.2057,38.2873,38.2057,38.2329,234708.0
2020-02-18 14:50:00,42.15,42.49,42.14,42.42,548849.0,38.242,38.5504,38.2329,38.4869,548849.0
2020-02-18 15:00:00,42.43,42.48,42.38,42.39,281606.0,38.496,38.5414,38.4506,38.4597,281606.0
2020-02-18 15:10:00,42.38,42.48,42.34,42.42,296850.0,38.4506,38.5414,38.4143,38.4869,296850.0
2020-02-18 15:20:00,42.41,42.44,42.32,42.39,230230.0,38.4779,38.5051,38.3962,38.4597,230230.0
2020-02-18 15:30:00,42.39,42.39,42.32,42.33,130641.0,38.4597,38.4597,38.3962,38.4053,130641.0
2020-02-18 15:40:00,42.34,42.39,42.28,42.3,224502.0,38.4143,38.4597,38.3599,38.3781,224502.0
2020-02-18 15:50:00,42.29,42.36,42.26,42.35,629315.0,38.369,38.4325,38.3418,38.4234,629315.0
2020-02-19 09:30:00,42.83,43.09,42.53,42.7,1447020.0,38.8589,39.0948,38.5867,38.741,1447020.0
2020-02-19 09:40:00,42.71,42.83,42.68,42.79,407129.0,38.75,38.8589,38.7228,38.8226,407129.0
2020-02-19 09:50:00,42.78,42.9,42.68,42.79,348996.0,38.8136,38.9224,38.7228,38.8226,348996.0
2020-02-19 10:00:00,42.79,42.95,42.66,42.94,419781.0,38.8226,38.9678,38.7047,38.9587,419781.0
2020-02-19 10:10:00,42.94,43.04,42.86,42.89,523068.0,38.9587,39.0494,38.8861,38.9134,523068.0
2020-02-19 10:20:00,42.89,42.93,42.7,42.8,325629.0,38.9134,38.9496,38.741,38.8317,325629.0
2020-02-19 10:30:00,42.81,42.86,42.74,42.8,244525.0,38.8408,38.8861,38.7773,38.8317,244525.0
2020-02-19 10:40:00,42.8,42.85,42.7,42.82,188861.0,38.8317,38.8771,38.741,38.8498,188861.0
2020-02-19 10:50:00,42.81,42.85,42.75,42.8,153103.0,38.8408,38.8771,38.7863,38.8317,153103.0
2020-02-19 11:00:00,42.8,42.88,42.79,42.88,136511.0,38.8317,38.9043,38.8226,38.9043,136511.0
2020-02-19 11:10:00,42.89,42.94,42.87,42.94,118987.0,38.9134,38.9587,38.8952,38.9587,118987.0
2020-02-19 11:20:00,42.94,42.97,42.87,42.93,120019.0,38.9587,38.9859,38.8952,38.9496,120019.0
2020-02-19 11:30:00,42.93,42.98,42.91,42.95,187236.0,38.9496,38.995,38.9315,38.9678,187236.0
2020-02-19 11:40:00,42.95,42.97,42.91,42.97,90718.0,38.9678,38.9859,38.9315,38.9859,90718.0
2020-02-19 11:50:00,42.98,43.02,42.94,43.0,185527.0,38.995,39.0313,38.9587,39.0132,185527.0
2020-02-19 12:00:00,42.99,43.0,42.95,42.98,125101.0,39.0041,39.0132,38.9678,38.995,125101.0
2020-02-19 12:10:00,42.98,43.0,42.97,42.98,124501.0,38.995,39.0132,38.9859,38.995,124501.0
2020-02-19 12:20:00,42.98,42.99,42.94,42.98,113708.0,38.995,39.0041,38.9587,38.995,113708.0
2020-02-19 12:30:00,42.98,43.01,42.96,42.98,110661.0,38.995,39.0222,38.9769,38.995,110661.0
2020-02-19 12:40:00,42.99,43.0,42.94,42.97,111656.0,39.0041,39.0132,38.9587,38.9859,111656.0
2020-02-19 12:50:00,42.98,42.99,42.91,42.95,102337.0,38.995,39.0041,38.9315,38.9678,102337.0
2020-02-19 13:00:00,42.95,42.96,42.9,42.91,66437.0,38.9678,38.9769,38.9224,38.9315,66437.0
2020-02-19 13:10:00,42.91,42.91,42.89,42.91,67720.0,38.9315,38.9315,38.9134,38.9315,67720.0
2020-02-19 13:20:00,42.91,42.93,42.86,42.91,97694.0,38.9315,38.9496,38.8861,38.9315,97694.0
2020-02-19 13:30:00,42.91,42.92,42.89,42.89,98168.0,38.9315,38.9406,38.9134,38.9134,98168.0
2020-02-19 13:40:00,42.9,42.93,42.89,42.91,101312.0,38.9224,38.9496,38.9134,38.9315,101312.0
2020-02-19 13:50:00,42.91,42.93,42.88,42.93,156442.0,38.9315,38.9496,38.9043,38.9496,156442.0
2020-02-19 14:00:00,42.92,43.01,42.91,42.99,215986.0,38.9406,39.0222,38.9315,39.0041,215986.0
2020-02-19 14:10:00,42.99,42.99,42.81,42.84,187797.0,39.0041,39.0041,38.8408,38.868,187797.0
2020-02-19 14:20:00,42.84,42.9,42.78,42.9,119711.0,38.868,38.9224,38.8136,38.9224,119711.0
2020-02-19 14:30:00,42.89,42.9,42.84,42.89,92611.0,38.9134,38.9224,38.868,38.9134,92611.0
2020-02-19 14:40:00,42.89,42.92,42.8,42.8,104900.0,38.9134,38.9406,38.8317,38.8317,104900.0
2020-02-19 14:50:00,42.8,42.82,42.8,42.8,83888.0,38.8317,38.8498,38.8317,38.8317,83888.0
2020-02-19 15:00:00,42.81,42.93,42.8,42.86,231818.0,38.8408,38.9496,38.8317,38.8861,231818.0
2020-02-19 15:10:00,42.86,42.92,42.81,42.91,115645.0,38.8861,38.9406,38.8408,38.9315,115645.0
2020-02-19 15:20:00,42.91,42.95,42.86,42.95,138168.0,38.9315,38.9678,38.8861,38.9678,138168.0
2020-02-19 15:30:00,42.95,42.97,42.84,42.85,240035.0,38.9678,38.9859,38.868,38.8771,240035.0
2020-02-19 15:40:00,42.85,42.92,42.83,42.84,313474.0,38.8771,38.9406,38.8589,38.868,313474.0
2020-02-19 15:50:00,42.84,42.96,42.84,42.94,956828.0,38.868,38.9769,38.868,38.9587,956828.0
2020-02-20 09:30:00,42.89,43.0,42.61,42.69,624483.0,38.9134,39.0132,38.6593,38.7319,624483.0
2020-02-20 09:40:00,42.7,42.75,42.61,42.69,153881.0,38.741,38.7863,38.6593,38.7319,153881.0
2020-02-20 09:50:00,42.69,42.95,42.66,42.93,233391.0,38.7319,38.9678,38.7047,38.9496,233391.0
2020-02-20 10:00:00,42.93,42.96,42.76,42.87,347851.0,38.9496,38.9769,38.7954,38.8952,347851.0
2020-02-20 10:10:00,42.87,42.92,42.81,42.9,156021.0,38.8952,38.9406,38.8408,38.9224,156021.0
2020-02-20 10:20:00,42.9,42.91,42.8,42.9,112668.0,38.9224,38.9315,38.8317,38.9224,112668.0
2020-02-20 10:30:00,42.9,42.9,42.81,42.88,141588.0,38.9224,38.9224,38.8408,38.9043,141588.0
2020-02-20 10:40:00,42.89,42.92,42.83,42.9,109520.0,38.9134,38.9406,38.8589,38.9224,109520.0
2020-02-20 10:50:00,42.89,42.96,42.84,42.9,344048.0,38.9134,38.9769,38.868,38.9224,344048.0
2020-02-20 11:00:00,42.89,42.92,42.76,42.76,155018.0,38.9134,38.9406,38.7954,38.7954,155018.0
2020-02-20 11:10:00,42.77,42.77,42.4,42.53,349651.0,38.8045,38.8045,38.4688,38.5867,349651.0
2020-02-20 11:20:00,42.53,42.62,42.23,42.23,206828.0,38.5867,38.6684,38.3145,38.3145,206828.0
2020-02-20 11:30:00,42.23,42.27,41.67,41.94,860381.0,38.3145,38.3508,37.8065,38.0514,860381.0
2020-02-20 11:40:00,41.94,42.0,41.7,41.72,298078.0,38.0514,38.1059,37.8337,37.8518,298078.0
2020-02-20 11:50:00,41.71,42.03,41.71,41.77,253084.0,37.8428,38.1331,37.8428,37.8972,253084.0
2020-02-20 12:00:00,41.76,41.79,41.52,41.52,327355.0,37.8881,37.9153,37.6704,37.6704,327355.0
2020-02-20 12:10:00,41.52,41.75,41.52,41.64,363925.0,37.6704,37.8791,37.6704,37.7793,363925.0
2020-02-20 12:20:00,41.64,41.7,41.58,41.62,259530.0,37.7793,37.8337,37.7248,37.7611,259530.0
2020-02-20 12:30:00,41.62,41.68,41.45,41.46,242165.0,37.7611,37.8155,37.6069,37.6159,242165.0
2020-02-20 12:40:00,41.46,41.51,41.37,41.41,316870.0,37.6159,37.6613,37.5343,37.5706,316870.0
2020-02-20 12:50:00,41.41,41.55,41.33,41.51,226672.0,37.5706,37.6976,37.498,37.6613,226672.0
2020-02-20 13:00:00,41.5,41.53,41.38,41.48,505519.0,37.6522,37.6795,37.5434,37.6341,505519.0
2020-02-20 13:10:00,41.48,41.6,41.43,41.5,373192.0,37.6341,37.743,37.5887,37.6522,373192.0
2020-02-20 13:20:00,41.5,41.54,41.39,41.51,201404.0,37.6522,37.6885,37.5524,37.6613,201404.0
2020-02-20 13:30:00,41.5,41.58,41.4,41.42,344918.0,37.6522,37.7248,37.5615,37.5796,344918.0
2020-02-20 13:40:00,41.42,41.47,41.37,41.38,175876.0,37.5796,37.625,37.5343,37.5434,175876.0
2020-02-20 13:50:00,41.38,41.47,41.34,41.47,230791.0,37.5434,37.625,37.5071,37.625,230791.0
2020-02-20 14:00:00,41.48,41.71,41.48,41.61,212692.0,37.6341,37.8428,37.6341,37.752,212692.0
2020-02-20 14:10:00,41.61,41.71,41.6,41.67,128861.0,37.752,37.8428,37.743,37.8065,128861.0
2020-02-20 14:20:00,41.68,41.75,41.62,41.62,180263.0,37.8155,37.8791,37.7611,37.7611,180263.0
2020-02-20 14:30:00,41.6,41.8,41.59,41.73,160575.0,37.743,37.9244,37.7339,37.8609,160575.0
2020-02-20 14:40:00,41.73,41.73,41.62,41.69,131910.0,37.8609,37.8609,37.7611,37.8246,131910.0
2020-02-20 14:50:00,41.69,41.75,41.64,41.7,142508.0,37.8246,37.8791,37.7793,37.8337,142508.0
2020-02-20 15:00:00,41.7,41.7,41.56,41.6,425065.0,37.8337,37.8337,37.7067,37.743,425065.0
2020-02-20 15:10:00,41.59,41.61,41.51,41.61,153783.0,37.7339,37.752,37.6613,37.752,153783.0
2020-02-20 15:20:00,41.6,41.63,41.49,41.52,234908.0,37.743,37.7702,37.6432,37.6704,234908.0
2020-02-20 15:30:00,41.52,41.58,41.46,41.5,338134.0,37.6704,37.7248,37.6159,37.6522,338134.0
2020-02-20 15:40:00,41.49,41.56,41.45,41.46,320614.0,37.6432,37.7067,37.6069,37.6159,320614.0
2020-02-20 15:50:00,41.46,41.52,41.39,41.49,982932.0,37.6159,37.6704,37.5524,37.6432,982932.0
2020-02-21 09:30:00,41.43,41.48,40.91,40.96,658043.0,37.5887,37.6341,37.1169,37.1623,658043.0
2020-02-21 09:40:00,40.96,40.99,40.23,40.3,763304.0,37.1623,37.1895,36.5,36.5635,763304.0
2020-02-21 09:50:00,40.31,40.79,40.29,40.64,565017.0,36.5726,37.0081,36.5544,36.872,565017.0
2020-02-21 10:00:00,40.64,40.73,40.46,40.51,343620.0,36.872,36.9536,36.7087,36.754,343620.0
2020-02-21 10:10:00,40.51,40.52,40.31,40.46,400166.0,36.754,36.7631,36.5726,36.7087,400166.0
2020-02-21 10:20:00,40.45,40.71,40.39,40.64,344599.0,36.6996,36.9355,36.6451,36.872,344599.0
2020-02-21 10:30:00,40.63,40.69,40.49,40.52,232972.0,36.8629,36.9173,36.7359,36.7631,232972.0
2020-02-21 10:40:00,40.53,40.56,40.35,40.54,275475.0,36.7722,36.7994,36.6089,36.7812,275475.0
2020-02-21 10:50:00,40.54,40.65,40.47,40.54,290086.0,36.7812,36.881,36.7177,36.7812,290086.0
2020-02-21 11:00:00,40.54,40.67,40.46,40.58,181673.0,36.7812,36.8992,36.7087,36.8175,181673.0
2020-02-21 11:10:00,40.59,40.67,40.57,40.61,108042.0,36.8266,36.8992,36.8085,36.8448,108042.0
2020-02-21 11:20:00,40.61,40.78,40.58,40.77,168342.0,36.8448,36.999,36.8175,36.9899,168342.0
2020-02-21 11:30:00,40.77,40.82,40.71,40.76,156390.0,36.9899,37.0353,36.9355,36.9808,156390.0
2020-02-21 11:40:00,40.77,40.77,40.66,40.68,166405.0,36.9899,36.9899,36.8901,36.9083,166405.0
2020-02-21 11:50:00,40.66,40.79,40.66,40.68,114992.0,36.8901,37.0081,36.8901,36.9083,114992.0
2020-02-21 12:00:00,40.69,40.8,40.66,40.69,128686.0,36.9173,37.0171,36.8901,36.9173,128686.0
2020-02-21 12:10:00,40.69,40.76,40.63,40.72,121838.0,36.9173,36.9808,36.8629,36.9446,121838.0
2020-02-21 12:20:00,40.72,40.74,40.63,40.65,91479.0,36.9446,36.9627,36.8629,36.881,91479.0
2020-02-21 12:30:00,40.66,40.7,40.58,40.7,135996.0,36.8901,36.9264,36.8175,36.9264,135996.0
2020-02-21 12:40:00,40.7,40.7,40.57,40.57,114821.0,36.9264,36.9264,36.8085,36.8085,114821.0
2020-02-21 12:50:00,40.58,40.59,40.51,40.57,113322.0,36.8175,36.8266,36.754,36.8085,113322.0
2020-02-21 13:00:00,40.57,40.65,40.55,40.56,69502.0,36.8085,36.881,36.7903,36.7994,69502.0
2020-02-21 13:10:00,40.55,40.57,40.44,40.5,118855.0,36.7903,36.8085,36.6905,36.7449,118855.0
2020-02-21 13:20:00,40.5,40.57,40.46,40.48,209101.0,36.7449,36.8085,36.7087,36.7268,209101.0
2020-02-21 13:30:00,40.47,40.48,40.4,40.4,147074.0,36.7177,36.7268,36.6542,36.6542,147074.0
2020-02-21 13:40:00,40.41,40.47,40.35,40.35,159237.0,36.6633,36.7177,36.6089,36.6089,159237.0
2020-02-21 13:50:00,40.35,40.4,40.16,40.4,429608.0,36.6089,36.6542,36.4365,36.6542,429608.0
2020-02-21 14:00:00,40.38,40.45,40.33,40.35,126435.0,36.6361,36.6996,36.5907,36.6089,126435.0
2020-02-21 14:10:00,40.34,40.36,40.29,40.35,102389.0,36.5998,36.6179,36.5544,36.6089,102389.0
2020-02-21 14:20:00,40.34,40.45,40.33,40.41,113564.0,36.5998,36.6996,36.5907,36.6633,113564.0
2020-02-21 14:30:00,40.41,40.45,40.33,40.36,90229.0,36.6633,36.6996,36.5907,36.6179,90229.0
2020-02-21 14:40:00,40.36,40.41,40.3,40.32,95265.0,36.6179,36.6633,36.5635,36.5816,95265.0
2020-02-21 14:50:00,40.32,40.49,40.31,40.4,136443.0,36.5816,36.7359,36.5726,36.6542,136443.0
2020-02-21 15:00:00,40.39,40.44,40.31,40.34,94471.0,36.6451,36.6905,36.5726,36.5998,94471.0
2020-02-21 15:10:00,40.34,40.39,40.25,40.25,142430.0,36.5998,36.6451,36.5181,36.5181,142430.0
2020-02-21 15:20:00,40.25,40.3,40.2,40.28,188417.0,36.5181,36.5635,36.4728,36.5453,188417.0
2020-02-21 15:30:00,40.27,40.33,40.18,40.24,259112.0,36.5363,36.5907,36.4546,36.5091,259112.0
2020-02-21 15:40:00,40.24,40.34,40.24,40.32,315484.0,36.5091,36.5998,36.5091,36.5816,315484.0
2020-02-21 15:50:00,40.32,40.44,40.31,40.41,812454.0,36.5816,36.6905,36.5726,36.6633,812454.0
2020-02-24 09:30:00,38.5,39.05,38.38,38.98,1723379.0,34.9304,35.4294,34.8215,35.3659,1723379.0
2020-02-24 09:40:00,38.97,39.52,38.81,39.21,787319.0,35.3568,35.8558,35.2116,35.5746,787319.0
2020-02-24 09:50:00,39.21,39.23,38.97,39.12,572240.0,35.5746,35.5927,35.3568,35.4929,572240.0
2020-02-24 10:00:00,39.12,39.24,38.91,39.1,464335.0,35.4929,35.6018,35.3024,35.4748,464335.0
2020-02-24 10:10:00,39.09,39.17,38.97,39.01,472784.0,35.4657,35.5383,35.3568,35.3931,472784.0
2020-02-24 10:20:00,39.01,39.01,38.77,38.8,288974.0,35.3931,35.3931,35.1754,35.2026,288974.0
2020-02-24 10:30:00,38.81,38.92,38.74,38.77,298575.0,35.2116,35.3114,35.1481,35.1754,298575.0
2020-02-24 10:40:00,38.76,38.93,38.67,38.93,291312.0,35.1663,35.3205,35.0846,35.3205,291312.0
2020-02-24 10:50:00,38.93,39.06,38.88,39.0,220876.0,35.3205,35.4385,35.2752,35.384,220876.0
2020-02-24 11:00:00,38.99,38.99,38.79,38.9,299493.0,35.375,35.375,35.1935,35.2933,299493.0
2020-02-24 11:10:00,38.9,39.07,38.88,39.05,223234.0,35.2933,35.4475,35.2752,35.4294,223234.0
2020-02-24 11:20:00,39.05,39.09,38.94,39.01,109555.0,35.4294,35.4657,35.3296,35.3931,109555.0
2020-02-24 11:30:00,39.01,39.12,38.96,39.08,236598.0,35.3931,35.4929,35.3477,35.4566,236598.0
2020-02-24 11:40:00,39.07,39.07,38.94,39.03,232699.0,35.4475,35.4475,35.3296,35.4112,232699.0
2020-02-24 11:50:00,39.02,39.2,38.96,39.08,170481.0,35.4022,35.5655,35.3477,35.4566,170481.0
2020-02-24 12:00:00,39.07,39.07,38.88,38.89,111885.0,35.4475,35.4475,35.2752,35.2842,111885.0
2020-02-24 12:10:00,38.88,38.97,38.87,38.96,175940.0,35.2752,35.3568,35.2661,35.3477,175940.0
2020-02-24 12:20:00,38.97,38.98,38.86,38.87,161193.0,35.3568,35.3659,35.257,35.2661,161193.0
2020-02-24 12:30:00,38.88,39.03,38.77,39.03,138500.0,35.2752,35.4112,35.1754,35.4112,138500.0
2020-02-24 12:40:00,39.03,39.05,38.92,38.99,122589.0,35.4112,35.4294,35.3114,35.375,122589.0
2020-02-24 12:50:00,38.98,39.04,38.91,38.95,140360.0,35.3659,35.4203,35.3024,35.3387,140360.0
2020-02-24 13:00:00,38.94,38.97,38.83,38.84,198271.0,35.3296,35.3568,35.2298,35.2389,198271.0
2020-02-24 13:10:00,38.84,38.89,38.73,38.76,235363.0,35.2389,35.2842,35.1391,35.1663,235363.0
2020-02-24 13:20:00,38.76,38.88,38.74,38.86,198087.0,35.1663,35.2752,35.1481,35.257,198087.0
2020-02-24 13:30:00,38.86,38.91,38.81,38.84,236329.0,35.257,35.3024,35.2116,35.2389,236329.0
2020-02-24 13:40:00,38.84,38.86,38.75,38.86,318436.0,35.2389,35.257,35.1572,35.257,318436.0
2020-02-24 13:50:00,38.86,38.88,38.75,38.82,214603.0,35.257,35.2752,35.1572,35.2207,214603.0
2020-02-24 14:00:00,38.82,38.9,38.72,38.76,153899.0,35.2207,35.2933,35.13,35.1663,153899.0
2020-02-24 14:10:00,38.75,38.81,38.71,38.76,92540.0,35.1572,35.2116,35.1209,35.1663,92540.0
2020-02-24 14:20:00,38.76,38.98,38.76,38.96,147884.0,35.1663,35.3659,35.1663,35.3477,147884.0
2020-02-24 14:30:00,38.96,39.02,38.93,39.01,116561.0,35.3477,35.4022,35.3205,35.3931,116561.0
2020-02-24 14:40:00,39.01,39.2,39.01,39.19,208076.0,35.3931,35.5655,35.3931,35.5564,208076.0
2020-02-24 14:50:00,39.2,39.5,39.16,39.48,562435.0,35.5655,35.8377,35.5292,35.8195,562435.0
2020-02-24 15:00:00,39.48,39.56,39.38,39.4,213418.0,35.8195,35.8921,35.7288,35.7469,213418.0
2020-02-24 15:10:00,39.4,39.41,39.25,39.33,113965.0,35.7469,35.756,35.6108,35.6834,113965.0
2020-02-24 15:20:00,39.32,39.44,39.3,39.38,228190.0,35.6744,35.7832,35.6562,35.7288,228190.0
2020-02-24 15:30:00,39.38,39.44,39.32,39.41,188974.0,35.7288,35.7832,35.6744,35.756,188974.0
2020-02-24 15:40:00,39.41,39.58,39.39,39.58,325581.0,35.756,35.9102,35.7379,35.9102,325581.0
2020-02-24 15:50:00,39.57,39.58,39.35,39.36,723763.0,35.9012,35.9102,35.7016,35.7106,723763.0
2020-02-25 09:30:00,40.01,40.15,39.79,40.02,1083671.0,36.3004,36.4274,36.1008,36.3095,1083671.0
2020-02-25 09:40:00,40.02,40.15,39.71,39.95,864224.0,36.3095,36.4274,36.0282,36.2459,864224.0
2020-02-25 09:50:00,39.95,40.35,39.78,40.23,502331.0,36.2459,36.6089,36.0917,36.5,502331.0
2020-02-25 10:00:00,40.21,40.3,39.97,40.05,422761.0,36.4818,36.5635,36.2641,36.3367,422761.0
2020-02-25 10:10:00,40.05,40.06,39.69,39.76,339588.0,36.3367,36.3457,36.0101,36.0736,339588.0
2020-02-25 10:20:00,39.75,39.81,39.4,39.42,357978.0,36.0645,36.1189,35.7469,35.7651,357978.0
2020-02-25 10:30:00,39.43,39.46,39.11,39.22,503727.0,35.7742,35.8014,35.4838,35.5836,503727.0
2020-02-25 10:40:00,39.22,39.41,39.11,39.15,281223.0,35.5836,35.756,35.4838,35.5201,281223.0
2020-02-25 10:50:00,39.13,39.25,38.95,39.23,428116.0,35.502,35.6108,35.3387,35.5927,428116.0
2020-02-25 11:00:00,39.22,39.26,38.9,38.93,448056.0,35.5836,35.6199,35.2933,35.3205,448056.0
2020-02-25 11:10:00,38.92,39.03,38.71,38.83,727561.0,35.3114,35.4112,35.1209,35.2298,727561.0
2020-02-25 11:20:00,38.82,39.02,38.73,38.97,439938.0,35.2207,35.4022,35.1391,35.3568,439938.0
2020-02-25 11:30:00,38.97,39.08,38.86,39.01,209039.0,35.3568,35.4566,35.257,35.3931,209039.0
2020-02-25 11:40:00,39.01,39.17,38.9,39.08,215319.0,35.3931,35.5383,35.2933,35.4566,215319.0
2020-02-25 11:50:00,39.06,39.23,39.06,39.17,271731.0,35.4385,35.5927,35.4385,35.5383,271731.0
2020-02-25 12:00:00,39.16,39.24,39.07,39.14,235751.0,35.5292,35.6018,35.4475,35.511,235751.0
2020-02-25 12:10:00,39.14,39.24,38.99,39.0,142108.0,35.511,35.6018,35.375,35.384,142108.0
2020-02-25 12:20:00,39.0,39.07,38.9,39.04,158018.0,35.384,35.4475,35.2933,35.4203,158018.0
2020-02-25 12:30:00,39.04,39.14,39.02,39.13,92777.0,35.4203,35.511,35.4022,35.502,92777.0
2020-02-25 12:40:00,39.13,39.13,38.96,39.0,209282.0,35.502,35.502,35.3477,35.384,209282.0
2020-02-25 12:50:00,39.0,39.04,38.9,38.92,153144.0,35.384,35.4203,35.2933,35.3114,153144.0
2020-02-25 13:00:00,38.91,39.03,38.85,39.01,155514.0,35.3024,35.4112,35.2479,35.3931,155514.0
2020-02-25 13:10:00,39.02,39.08,38.88,38.94,152083.0,35.4022,35.4566,35.2752,35.3296,152083.0
2020-02-25 13:20:00,38.94,38.99,38.91,38.92,159594.0,35.3296,35.375,35.3024,35.3114,159594.0
2020-02-25 13:30:00,38.91,38.96,38.86,38.91,85577.0,35.3024,35.3477,35.257,35.3024,85577.0
2020-02-25 13:40:00,38.91,38.98,38.87,38.91,111019.0,35.3024,35.3659,35.2661,35.3024,111019.0
2020-02-25 13:50:00,38.92,38.98,38.77,38.77,150885.0,35.3114,35.3659,35.1754,35.1754,150885.0
2020-02-25 14:00:00,38.77,38.84,38.62,38.67,166795.0,35.1754,35.2389,35.0393,35.0846,166795.0
2020-02-25 14:10:00,38.7,38.81,38.6,38.65,150295.0,35.1118,35.2116,35.0211,35.0665,150295.0
2020-02-25 14:20:00,38.63,38.73,38.51,38.51,178359.0,35.0483,35.1391,34.9395,34.9395,178359.0
2020-02-25 14:30:00,38.51,38.67,38.4,38.58,276015.0,34.9395,35.0846,34.8397,35.003,276015.0
2020-02-25 14:40:00,38.57,38.87,38.54,38.86,262936.0,34.9939,35.2661,34.9667,35.257,262936.0
2020-02-25 14:50:00,38.85,38.97,38.83,38.88,166624.0,35.2479,35.3568,35.2298,35.2752,166624.0
2020-02-25 15:00:00,38.89,39.08,38.89,39.02,229770.0,35.2842,35.4566,35.2842,35.4022,229770.0
2020-02-25 15:10:00,39.01,39.04,38.84,38.94,265824.0,35.3931,35.4203,35.2389,35.3296,265824.0
2020-02-25 15:20:00,38.94,38.99,38.74,38.84,236046.0,35.3296,35.375,35.1481,35.2389,236046.0
2020-02-25 15:30:00,38.84,38.85,38.69,38.77,379094.0,35.2389,35.2479,35.1028,35.1754,379094.0
2020-02-25 15:40:00,38.77,38.88,38.72,38.72,385253.0,35.1754,35.2752,35.13,35.13,385253.0
2020-02-25 15:50:00,38.72,38.86,38.69,38.83,987271.0,35.13,35.257,35.1028,35.2298,987271.0
2020-02-26 09:30:00,39.39,39.75,39.25,39.68,888948.0,35.7379,36.0645,35.6108,36.001,888948.0
2020-02-26 09:40:00,39.68,40.19,39.6,39.87,1206973.0,36.001,36.4637,35.9284,36.1734,1206973.0
2020-02-26 09:50:00,39.87,39.95,39.71,39.91,642265.0,36.1734,36.2459,36.0282,36.2097,642265.0
2020-02-26 10:00:00,39.91,39.96,39.6,39.77,623343.0,36.2097,36.255,35.9284,36.0826,623343.0
2020-02-26 10:10:00,39.78,40.07,39.67,40.05,433632.0,36.0917,36.3548,35.9919,36.3367,433632.0
2020-02-26 10:20:00,40.06,40.1,39.92,39.96,277472.0,36.3457,36.382,36.2187,36.255,277472.0
2020-02-26 10:30:00,39.97,40.15,39.93,40.08,287588.0,36.2641,36.4274,36.2278,36.3639,287588.0
2020-02-26 10:40:00,40.08,40.19,40.0,40.08,216949.0,36.3639,36.4637,36.2913,36.3639,216949.0
2020-02-26 10:50:00,40.08,40.19,40.0,40.01,163221.0,36.3639,36.4637,36.2913,36.3004,163221.0
2020-02-26 11:00:00,40.01,40.11,39.97,39.98,296060.0,36.3004,36.3911,36.2641,36.2732,296060.0
2020-02-26 11:10:00,39.98,39.98,39.8,39.92,290703.0,36.2732,36.2732,36.1099,36.2187,290703.0
2020-02-26 11:20:00,39.93,39.94,39.8,39.8,160137.0,36.2278,36.2369,36.1099,36.1099,160137.0
2020-02-26 11:30:00,39.8,39.88,39.71,39.87,217192.0,36.1099,36.1824,36.0282,36.1734,217192.0
2020-02-26 11:40:00,39.87,39.89,39.7,39.8,277603.0,36.1734,36.1915,36.0191,36.1099,277603.0
2020-02-26 11:50:00,39.8,39.84,39.69,39.73,199075.0,36.1099,36.1461,36.0101,36.0463,199075.0
2020-02-26 12:00:00,39.73,39.77,39.52,39.58,271265.0,36.0463,36.0826,35.8558,35.9102,271265.0
2020-02-26 12:10:00,39.57,39.63,39.42,39.62,276176.0,35.9012,35.9556,35.7651,35.9465,276176.0
2020-02-26 12:20:00,39.62,39.85,39.59,39.68,215652.0,35.9465,36.1552,35.9193,36.001,215652.0
2020-02-26 12:30:00,39.68,39.93,39.68,39.77,179229.0,36.001,36.2278,36.001,36.0826,179229.0
2020-02-26 12:40:00,39.77,39.84,39.66,39.77,107817.0,36.0826,36.1461,35.9828,36.0826,107817.0
2020-02-26 12:50:00,39.78,39.82,39.65,39.76,117499.0,36.0917,36.128,35.9738,36.0736,117499.0
2020-02-26 13:00:00,39.76,39.82,39.67,39.68,399072.0,36.0736,36.128,35.9919,36.001,399072.0
2020-02-26 13:10:00,39.68,39.85,39.65,39.76,149055.0,36.001,36.1552,35.9738,36.0736,149055.0
2020-02-26 13:20:00,39.77,39.85,39.68,39.81,105005.0,36.0826,36.1552,36.001,36.1189,105005.0
2020-02-26 13:30:00,39.8,39.82,39.4,39.42,177985.0,36.1099,36.128,35.7469,35.7651,177985.0
2020-02-26 13:40:00,39.41,39.69,39.32,39.65,228727.0,35.756,36.0101,35.6744,35.9738,228727.0
2020-02-26 13:50:00,39.63,39.65,39.37,39.4,106638.0,35.9556,35.9738,35.7197,35.7469,106638.0
2020-02-26 14:00:00,39.39,39.6,39.36,39.45,140969.0,35.7379,35.9284,35.7106,35.7923,140969.0
2020-02-26 14:10:00,39.45,39.54,39.35,39.36,126692.0,35.7923,35.874,35.7016,35.7106,126692.0
2020-02-26 14:20:00,39.37,39.58,39.36,39.48,202631.0,35.7197,35.9102,35.7106,35.8195,202631.0
2020-02-26 14:30:00,39.48,39.69,39.39,39.6,131875.0,35.8195,36.0101,35.7379,35.9284,131875.0
2020-02-26 14:40:00,39.61,39.74,39.47,39.73,210771.0,35.9375,36.0554,35.8104,36.0463,210771.0
2020-02-26 14:50:00,39.72,39.8,39.64,39.69,246402.0,36.0373,36.1099,35.9647,36.0101,246402.0
2020-02-26 15:00:00,39.7,39.98,39.68,39.9,220764.0,36.0191,36.2732,36.001,36.2006,220764.0
2020-02-26 15:10:00,39.9,40.01,39.82,39.96,217331.0,36.2006,36.3004,36.128,36.255,217331.0
2020-02-26 15:20:00,39.96,39.97,39.84,39.92,199392.0,36.255,36.2641,36.1461,36.2187,199392.0
2020-02-26 15:30:00,39.92,40.02,39.83,40.01,329967.0,36.2187,36.3095,36.1371,36.3004,329967.0
2020-02-26 15:40:00,40.02,40.04,39.93,39.98,488771.0,36.3095,36.3276,36.2278,36.2732,488771.0
2020-02-26 15:50:00,39.97,40.06,39.91,39.94,993392.0,36.2641,36.3457,36.2097,36.2369,993392.0
2020-02-27 09:30:00,39.23,39.54,39.06,39.48,811099.0,35.5927,35.874,35.4385,35.8195,811099.0
2020-02-27 09:40:00,39.48,39.51,38.59,38.7,806714.0,35.8195,35.8467,35.012,35.1118,806714.0
2020-02-27 09:50:00,38.71,38.97,38.63,38.81,756369.0,35.1209,35.3568,35.0483,35.2116,756369.0
2020-02-27 10:00:00,38.81,38.95,38.6,38.69,631851.0,35.2116,35.3387,35.0211,35.1028,631851.0
2020-02-27 10:10:00,38.68,38.78,38.47,38.72,618860.0,35.0937,35.1844,34.9032,35.13,618860.0
2020-02-27 10:20:00,38.71,38.72,38.29,38.34,530427.0,35.1209,35.13,34.7399,34.7852,530427.0
2020-02-27 10:30:00,38.34,38.37,38.02,38.35,559847.0,34.7852,34.8124,34.4949,34.7943,559847.0
2020-02-27 10:40:00,38.35,38.61,38.22,38.58,416587.0,34.7943,35.0302,34.6763,35.003,416587.0
2020-02-27 10:50:00,38.59,38.77,38.4,38.73,478607.0,35.012,35.1754,34.8397,35.1391,478607.0
2020-02-27 11:00:00,38.72,39.2,38.7,39.14,467926.0,35.13,35.5655,35.1118,35.511,467926.0
2020-02-27 11:10:00,39.15,39.3,38.95,39.3,457566.0,35.5201,35.6562,35.3387,35.6562,457566.0
2020-02-27 11:20:00,39.3,39.31,38.86,38.88,426834.0,35.6562,35.6653,35.257,35.2752,426834.0
2020-02-27 11:30:00,38.87,39.11,38.76,38.88,363535.0,35.2661,35.4838,35.1663,35.2752,363535.0
2020-02-27 11:40:00,38.88,39.08,38.84,38.97,306789.0,35.2752,35.4566,35.2389,35.3568,306789.0
2020-02-27 11:50:00,38.97,39.36,38.91,39.32,285571.0,35.3568,35.7106,35.3024,35.6744,285571.0
2020-02-27 12:00:00,39.32,39.34,39.12,39.28,310445.0,35.6744,35.6925,35.4929,35.6381,310445.0
2020-02-27 12:10:00,39.27,39.43,39.22,39.34,267314.0,35.629,35.7742,35.5836,35.6925,267314.0
2020-02-27 12:20:00,39.34,39.36,39.02,39.3,295875.0,35.6925,35.7106,35.4022,35.6562,295875.0
2020-02-27 12:30:00,39.29,39.61,39.27,39.58,258747.0,35.6471,35.9375,35.629,35.9102,258747.0
2020-02-27 12:40:00,39.57,39.66,39.44,39.66,224636.0,35.9012,35.9828,35.7832,35.9828,224636.0
2020-02-27 12:50:00,39.66,39.68,39.37,39.39,194029.0,35.9828,36.001,35.7197,35.7379,194029.0
2020-02-27 13:00:00,39.4,39.55,39.27,39.48,201008.0,35.7469,35.883,35.629,35.8195,201008.0
2020-02-27 13:10:00,39.48,39.59,39.32,39.37,159464.0,35.8195,35.9193,35.6744,35.7197,159464.0
2020-02-27 13:20:00,39.38,39.45,39.21,39.23,193183.0,35.7288,35.7923,35.5746,35.5927,193183.0
2020-02-27 13:30:00,39.23,39.37,39.06,39.15,223685.0,35.5927,35.7197,35.4385,35.5201,223685.0
2020-02-27 13:40:00,39.14,39.24,38.95,39.18,346693.0,35.511,35.6018,35.3387,35.5473,346693.0
2020-02-27 13:50:00,39.18,39.31,38.98,39.08,197437.0,35.5473,35.6653,35.3659,35.4566,197437.0
2020-02-27 14:00:00,39.07,39.2,38.95,39.0,163688.0,35.4475,35.5655,35.3387,35.384,163688.0
2020-02-27 14:10:00,39.0,39.14,38.9,38.9,207792.0,35.384,35.511,35.2933,35.2933,207792.0
2020-02-27 14:20:00,38.9,39.25,38.9,39.22,176094.0,35.2933,35.6108,35.2933,35.5836,176094.0
2020-02-27 14:30:00,39.2,39.2,39.03,39.05,126470.0,35.5655,35.5655,35.4112,35.4294,126470.0
2020-02-27 14:40:00,39.05,39.15,39.01,39.06,150595.0,35.4294,35.5201,35.3931,35.4385,150595.0
2020-02-27 14:50:00,39.05,39.1,38.9,38.96,168300.0,35.4294,35.4748,35.2933,35.3477,168300.0
2020-02-27 15:00:00,38.96,39.07,38.85,39.05,270165.0,35.3477,35.4475,35.2479,35.4294,270165.0
2020-02-27 15:10:00,39.05,39.1,38.89,38.89,233261.0,35.4294,35.4748,35.2842,35.2842,233261.0
2020-02-27 15:20:00,38.89,38.98,38.75,38.76,284482.0,35.2842,35.3659,35.1572,35.1663,284482.0
2020-02-27 15:30:00,38.76,38.9,38.7,38.82,284760.0,35.1663,35.2933,35.1118,35.2207,284760.0
2020-02-27 15:40:00,38.82,38.9,38.7,38.81,378007.0,35.2207,35.2933,35.1118,35.2116,378007.0
2020-02-27 15:50:00,38.81,38.83,38.4,38.4,1359321.0,35.2116,35.2298,34.8397,34.8397,1359321.0
2020-02-28 09:30:00,37.01,38.07,36.99,37.92,1469059.0,33.5785,34.5403,33.5604,34.4042,1469059.0
2020-02-28 09:40:00,37.92,38.22,37.76,37.82,808555.0,34.4042,34.6763,34.259,34.3134,808555.0
2020-02-28 09:50:00,37.83,38.01,37.27,37.44,881174.0,34.3225,34.4858,33.8144,33.9687,881174.0
2020-02-28 10:00:00,37.42,37.61,37.2,37.6,813194.0,33.9505,34.1229,33.7509,34.1138,813194.0
2020-02-28 10:10:00,37.59,37.63,37.24,37.35,872141.0,34.1048,34.141,33.7872,33.887,872141.0
2020-02-28 10:20:00,37.35,37.39,36.82,36.94,1475024.0,33.887,33.9233,33.4061,33.515,1475024.0
2020-02-28 10:30:00,36.95,37.5,36.84,36.94,1016631.0,33.5241,34.0231,33.4243,33.515,1016631.0
2020-02-28 10:40:00,36.94,37.7,36.81,37.47,1287747.0,33.515,34.2046,33.3971,33.9959,1287747.0
2020-02-28 10:50:00,37.46,37.51,37.09,37.38,654751.0,33.9868,34.0322,33.6511,33.9142,654751.0
2020-02-28 11:00:00,37.36,37.42,37.0,37.05,418751.0,33.8961,33.9505,33.5695,33.6148,418751.0
2020-02-28 11:10:00,37.04,37.16,36.94,37.09,864157.0,33.6058,33.7146,33.515,33.6511,864157.0
2020-02-28 11:20:00,37.09,37.48,37.06,37.48,613492.0,33.6511,34.005,33.6239,34.005,613492.0
2020-02-28 11:30:00,37.47,38.34,37.41,38.28,595618.0,33.9959,34.7852,33.9414,34.7308,595618.0
2020-02-28 11:40:00,38.27,38.56,37.94,38.05,563452.0,34.7217,34.9848,34.4223,34.5221,563452.0
2020-02-28 11:50:00,38.04,38.17,37.84,38.08,325441.0,34.513,34.631,34.3316,34.5493,325441.0
2020-02-28 12:00:00,38.08,38.08,37.81,37.94,233130.0,34.5493,34.5493,34.3044,34.4223,233130.0
2020-02-28 12:10:00,37.94,38.06,37.85,37.9,198340.0,34.4223,34.5312,34.3407,34.386,198340.0
2020-02-28 12:20:00,37.92,38.15,37.84,38.08,146477.0,34.4042,34.6128,34.3316,34.5493,146477.0
2020-02-28 12:30:00,38.1,38.25,37.95,37.99,185107.0,34.5675,34.7036,34.4314,34.4677,185107.0
2020-02-28 12:40:00,37.99,38.13,37.81,37.93,142542.0,34.4677,34.5947,34.3044,34.4132,142542.0
2020-02-28 12:50:00,37.94,38.15,37.84,38.09,159569.0,34.4223,34.6128,34.3316,34.5584,159569.0
2020-02-28 13:00:00,38.09,38.17,37.91,38.08,224893.0,34.5584,34.631,34.3951,34.5493,224893.0
2020-02-28 13:10:00,38.08,38.08,37.74,37.96,167670.0,34.5493,34.5493,34.2408,34.4405,167670.0
2020-02-28 13:20:00,37.95,38.01,37.82,37.82,162868.0,34.4314,34.4858,34.3134,34.3134,162868.0
2020-02-28 13:30:00,37.81,37.91,37.62,37.79,272624.0,34.3044,34.3951,34.132,34.2862,272624.0
2020-02-28 13:40:00,37.77,37.77,37.41,37.6,209058.0,34.2681,34.2681,33.9414,34.1138,209058.0
2020-02-28 13:50:00,37.62,37.77,37.42,37.73,370354.0,34.132,34.2681,33.9505,34.2318,370354.0
2020-02-28 14:00:00,37.72,37.74,37.49,37.62,210937.0,34.2227,34.2408,34.014,34.132,210937.0
2020-02-28 14:10:00,37.62,37.81,37.6,37.76,175038.0,34.132,34.3044,34.1138,34.259,175038.0
2020-02-28 14:20:00,37.75,37.95,37.65,37.78,157850.0,34.2499,34.4314,34.1592,34.2771,157850.0
2020-02-28 14:30:00,37.8,38.21,37.7,37.8,322895.0,34.2953,34.6673,34.2046,34.2953,322895.0
2020-02-28 14:40:00,37.79,38.2,37.79,38.04,186908.0,34.2862,34.6582,34.2862,34.513,186908.0
2020-02-28 14:50:00,38.06,38.19,37.77,37.91,254540.0,34.5312,34.6491,34.2681,34.3951,254540.0
2020-02-28 15:00:00,37.91,38.0,37.72,37.75,328033.0,34.3951,34.4767,34.2227,34.2499,328033.0
2020-02-28 15:10:00,37.74,38.2,37.69,38.03,264513.0,34.2408,34.6582,34.1955,34.504,264513.0
2020-02-28 15:20:00,38.02,38.06,37.85,37.87,286571.0,34.4949,34.5312,34.3407,34.3588,286571.0
2020-02-28 15:30:00,37.87,38.1,37.87,37.99,396035.0,34.3588,34.5675,34.3588,34.4677,396035.0
2020-02-28 15:40:00,38.0,38.09,37.77,38.0,536921.0,34.4767,34.5584,34.2681,34.4767,536921.0
2020-02-28 15:50:00,38.0,38.73,37.91,38.67,1266950.0,34.4767,35.1391,34.3951,35.0846,1266950.0
2020-03-02 09:30:00,41.38,41.88,40.25,40.36,4277346.0,37.5434,37.997,36.5181,36.6179,4277346.0
2020-03-02 09:40:00,40.37,41.42,40.31,41.32,2345753.0,36.627,37.5796,36.5726,37.4889,2345753.0
2020-03-02 09:50:00,41.31,41.65,41.1,41.59,2165673.0,37.4798,37.7883,37.2893,37.7339,2165673.0
2020-03-02 10:00:00,41.59,41.61,40.97,40.98,1576426.0,37.7339,37.752,37.1714,37.1804,1576426.0
2020-03-02 10:10:00,40.98,41.67,40.9,41.65,1381873.0,37.1804,37.8065,37.1079,37.7883,1381873.0
2020-03-02 10:20:00,41.66,41.67,41.09,41.12,844177.0,37.7974,37.8065,37.2802,37.3075,844177.0
2020-03-02 10:30:00,41.12,41.7,40.98,41.67,993697.0,37.3075,37.8337,37.1804,37.8065,993697.0
2020-03-02 10:40:00,41.68,42.43,41.67,42.41,2251027.0,37.8155,38.496,37.8065,38.4779,2251027.0
2020-03-02 10:50:00,42.41,42.64,42.04,42.07,1439333.0,38.4779,38.6865,38.1422,38.1694,1439333.0
2020-03-02 11:00:00,42.06,42.48,41.93,42.39,955041.0,38.1603,38.5414,38.0424,38.4597,955041.0
2020-03-02 11:10:00,42.41,42.91,42.31,42.75,1324212.0,38.4779,38.9315,38.3871,38.7863,1324212.0
2020-03-02 11:20:00,42.74,43.07,42.74,43.03,1554698.0,38.7773,39.0767,38.7773,39.0404,1554698.0
2020-03-02 11:30:00,43.03,43.05,42.68,42.96,968934.0,39.0404,39.0585,38.7228,38.9769,968934.0
2020-03-02 11:40:00,42.96,42.96,42.55,42.62,621123.0,38.9769,38.9769,38.6049,38.6684,621123.0
2020-03-02 11:50:00,42.63,42.9,42.44,42.7,655179.0,38.6775,38.9224,38.5051,38.741,655179.0
2020-03-02 12:00:00,42.7,42.71,42.22,42.54,796554.0,38.741,38.75,38.3055,38.5958,796554.0
2020-03-02 12:10:00,42.55,42.72,42.44,42.64,671397.0,38.6049,38.7591,38.5051,38.6865,671397.0
2020-03-02 12:20:00,42.62,43.08,42.57,42.99,982909.0,38.6684,39.0857,38.623,39.0041,982909.0
2020-03-02 12:30:00,42.98,43.48,42.98,43.35,808079.0,38.995,39.4487,38.995,39.3307,808079.0
2020-03-02 12:40:00,43.35,43.6,43.2,43.41,929165.0,39.3307,39.5575,39.1946,39.3851,929165.0
2020-03-02 12:50:00,43.41,43.65,43.27,43.57,636458.0,39.3851,39.6029,39.2581,39.5303,636458.0
2020-03-02 13:00:00,43.57,43.79,43.44,43.54,853226.0,39.5303,39.7299,39.4124,39.5031,853226.0
2020-03-02 13:10:00,43.55,43.74,43.49,43.54,543825.0,39.5122,39.6845,39.4577,39.5031,543825.0
2020-03-02 13:20:00,43.54,43.6,43.26,43.41,836711.0,39.5031,39.5575,39.249,39.3851,836711.0
2020-03-02 13:30:00,43.41,43.88,43.37,43.87,636264.0,39.3851,39.8116,39.3489,39.8025,636264.0
2020-03-02 13:40:00,43.86,43.98,43.82,43.94,645398.0,39.7934,39.9023,39.7571,39.866,645398.0
2020-03-02 13:50:00,43.94,44.02,43.66,43.83,600401.0,39.866,39.9386,39.612,39.7662,600401.0
2020-03-02 14:00:00,43.81,44.1,43.79,44.08,489254.0,39.7481,40.0112,39.7299,39.993,489254.0
2020-03-02 14:10:00,44.09,44.12,43.6,43.63,442196.0,40.0021,40.0293,39.5575,39.5847,442196.0
2020-03-02 14:20:00,43.65,43.81,43.61,43.63,456085.0,39.6029,39.7481,39.5666,39.5847,456085.0
2020-03-02 14:30:00,43.64,43.66,43.45,43.48,452688.0,39.5938,39.612,39.4214,39.4487,452688.0
2020-03-02 14:40:00,43.48,43.66,43.29,43.64,388247.0,39.4487,39.612,39.2763,39.5938,388247.0
2020-03-02 14:50:00,43.63,43.8,43.13,43.16,398455.0,39.5847,39.739,39.1311,39.1583,398455.0
2020-03-02 15:00:00,43.17,43.25,43.04,43.11,511799.0,39.1674,39.24,39.0494,39.113,511799.0
2020-03-02 15:10:00,43.11,43.19,42.93,43.07,666693.0,39.113,39.1855,38.9496,39.0767,666693.0
2020-03-02 15:20:00,43.08,43.17,42.94,43.14,506022.0,39.0857,39.1674,38.9587,39.1402,506022.0
2020-03-02 15:30:00,43.15,43.29,43.09,43.28,592006.0,39.1492,39.2763,39.0948,39.2672,592006.0
2020-03-02 15:40:00,43.27,43.39,43.19,43.34,730979.0,39.2581,39.367,39.1855,39.3216,730979.0
2020-03-02 15:50:00,43.35,43.38,43.1,43.31,2293714.0,39.3307,39.3579,39.1039,39.2944,2293714.0
2020-03-03 09:30:00,43.56,43.87,42.84,43.17,2494265.0,39.5212,39.8025,38.868,39.1674,2494265.0
2020-03-03 09:40:00,43.16,43.2,42.69,42.92,805389.0,39.1583,39.1946,38.7319,38.9406,805389.0
2020-03-03 09:50:00,42.92,43.23,42.78,43.11,505837.0,38.9406,39.2218,38.8136,39.113,505837.0
2020-03-03 10:00:00,43.1,44.05,43.09,43.59,1607058.0,39.1039,39.9658,39.0948,39.5485,1607058.0
2020-03-03 10:10:00,43.6,43.7,42.92,42.97,908563.0,39.5575,39.6483,38.9406,38.9859,908563.0
2020-03-03 10:20:00,42.97,43.27,42.88,43.06,525300.0,38.9859,39.2581,38.9043,39.0676,525300.0
2020-03-03 10:30:00,43.05,43.32,43.01,43.16,595757.0,39.0585,39.3035,39.0222,39.1583,595757.0
2020-03-03 10:40:00,43.17,43.5,43.15,43.4,612570.0,39.1674,39.4668,39.1492,39.3761,612570.0
2020-03-03 10:50:00,43.4,43.46,43.14,43.28,560333.0,39.3761,39.4305,39.1402,39.2672,560333.0
2020-03-03 11:00:00,43.27,43.35,42.65,42.76,528111.0,39.2581,39.3307,38.6956,38.7954,528111.0
2020-03-03 11:10:00,42.75,42.77,42.31,42.55,692697.0,38.7863,38.8045,38.3871,38.6049,692697.0
2020-03-03 11:20:00,42.55,42.56,42.11,42.2,814457.0,38.6049,38.614,38.2057,38.2873,814457.0
2020-03-03 11:30:00,42.19,42.51,42.1,42.51,481006.0,38.2783,38.5686,38.1966,38.5686,481006.0
2020-03-03 11:40:00,42.54,42.56,42.24,42.3,296016.0,38.5958,38.614,38.3236,38.3781,296016.0
2020-03-03 11:50:00,42.32,42.75,42.29,42.72,378034.0,38.3962,38.7863,38.369,38.7591,378034.0
2020-03-03 12:00:00,42.72,42.96,42.56,42.93,436449.0,38.7591,38.9769,38.614,38.9496,436449.0
2020-03-03 12:10:00,42.94,42.95,42.58,42.77,301547.0,38.9587,38.9678,38.6321,38.8045,301547.0
2020-03-03 12:20:00,42.78,42.93,42.67,42.81,349392.0,38.8136,38.9496,38.7138,38.8408,349392.0
2020-03-03 12:30:00,42.82,42.96,42.63,42.94,240736.0,38.8498,38.9769,38.6775,38.9587,240736.0
2020-03-03 12:40:00,42.95,43.07,42.88,42.95,230390.0,38.9678,39.0767,38.9043,38.9678,230390.0
2020-03-03 12:50:00,42.96,42.97,42.73,42.85,217297.0,38.9769,38.9859,38.7682,38.8771,217297.0
2020-03-03 13:00:00,42.84,42.84,42.65,42.75,277534.0,38.868,38.868,38.6956,38.7863,277534.0
2020-03-03 13:10:00,42.75,42.79,42.41,42.44,448122.0,38.7863,38.8226,38.4779,38.5051,448122.0
2020-03-03 13:20:00,42.44,42.53,41.92,42.13,764575.0,38.5051,38.5867,38.0333,38.2238,764575.0
2020-03-03 13:30:00,42.13,42.29,42.06,42.22,349318.0,38.2238,38.369,38.1603,38.3055,349318.0
2020-03-03 13:40:00,42.21,42.25,41.79,41.81,602307.0,38.2964,38.3327,37.9153,37.9335,602307.0
2020-03-03 13:50:00,41.81,41.99,41.46,41.49,633328.0,37.9335,38.0968,37.6159,37.6432,633328.0
2020-03-03 14:00:00,41.5,41.64,40.15,40.22,1493718.0,37.6522,37.7793,36.4274,36.4909,1493718.0
2020-03-03 14:10:00,40.21,40.99,40.11,40.46,962928.0,36.4818,37.1895,36.3911,36.7087,962928.0
2020-03-03 14:20:00,40.46,41.24,40.21,41.24,589768.0,36.7087,37.4163,36.4818,37.4163,589768.0
2020-03-03 14:30:00,41.24,41.26,40.8,40.81,279243.0,37.4163,37.4345,37.0171,37.0262,279243.0
2020-03-03 14:40:00,40.8,41.23,40.75,41.17,298464.0,37.0171,37.4073,36.9718,37.3528,298464.0
2020-03-03 14:50:00,41.15,41.31,41.03,41.3,366172.0,37.3347,37.4798,37.2258,37.4708,366172.0
2020-03-03 15:00:00,41.31,41.55,41.23,41.43,498956.0,37.4798,37.6976,37.4073,37.5887,498956.0
2020-03-03 15:10:00,41.43,41.71,41.4,41.63,371317.0,37.5887,37.8428,37.5615,37.7702,371317.0
2020-03-03 15:20:00,41.63,41.71,41.35,41.67,448485.0,37.7702,37.8428,37.5161,37.8065,448485.0
2020-03-03 15:30:00,41.66,41.68,41.32,41.41,499034.0,37.7974,37.8155,37.4889,37.5706,499034.0
2020-03-03 15:40:00,41.41,41.79,41.33,41.47,621424.0,37.5706,37.9153,37.498,37.625,621424.0
2020-03-03 15:50:00,41.47,41.76,41.35,41.45,1404538.0,37.625,37.8881,37.5161,37.6069,1404538.0
2020-03-04 09:30:00,42.49,43.2,42.41,43.0,1710998.0,38.5504,39.1946,38.4779,39.0132,1710998.0
2020-03-04 09:40:00,43.01,43.77,42.99,43.75,1454353.0,39.0222,39.7118,39.0041,39.6936,1454353.0
2020-03-04 09:50:00,43.76,44.01,43.39,43.47,1497621.0,39.7027,39.9295,39.367,39.4396,1497621.0
2020-03-04 10:00:00,43.49,43.89,43.41,43.77,831159.0,39.4577,39.8206,39.3851,39.7118,831159.0
2020-03-04 10:10:00,43.77,44.76,43.74,44.65,1678521.0,39.7118,40.61,39.6845,40.5102,1678521.0
2020-03-04 10:20:00,44.65,44.65,44.02,44.07,918213.0,40.5102,40.5102,39.9386,39.9839,918213.0
2020-03-04 10:30:00,44.07,44.21,43.9,43.95,877350.0,39.9839,40.111,39.8297,39.8751,877350.0
2020-03-04 10:40:00,43.95,44.09,43.73,43.88,441129.0,39.8751,40.0021,39.6755,39.8116,441129.0
2020-03-04 10:50:00,43.89,43.91,43.36,43.51,651446.0,39.8206,39.8388,39.3398,39.4759,651446.0
2020-03-04 11:00:00,43.5,43.78,43.46,43.62,424497.0,39.4668,39.7208,39.4305,39.5757,424497.0
2020-03-04 11:10:00,43.62,43.65,43.45,43.64,203289.0,39.5757,39.6029,39.4214,39.5938,203289.0
2020-03-04 11:20:00,43.64,43.69,43.44,43.69,219019.0,39.5938,39.6392,39.4124,39.6392,219019.0
2020-03-04 11:30:00,43.7,43.87,43.57,43.57,847379.0,39.6483,39.8025,39.5303,39.5303,847379.0
2020-03-04 11:40:00,43.58,43.62,43.47,43.52,229890.0,39.5394,39.5757,39.4396,39.4849,229890.0
2020-03-04 11:50:00,43.52,43.77,43.48,43.67,174446.0,39.4849,39.7118,39.4487,39.621,174446.0
2020-03-04 12:00:00,43.67,43.74,43.44,43.52,169292.0,39.621,39.6845,39.4124,39.4849,169292.0
2020-03-04 12:10:00,43.53,43.66,43.49,43.52,142292.0,39.494,39.612,39.4577,39.4849,142292.0
2020-03-04 12:20:00,43.54,43.58,43.45,43.52,152028.0,39.5031,39.5394,39.4214,39.4849,152028.0
2020-03-04 12:30:00,43.54,43.58,43.38,43.39,186968.0,39.5031,39.5394,39.3579,39.367,186968.0
2020-03-04 12:40:00,43.39,43.43,43.29,43.43,223809.0,39.367,39.4033,39.2763,39.4033,223809.0
2020-03-04 12:50:00,43.42,43.89,43.37,43.89,492444.0,39.3942,39.8206,39.3489,39.8206,492444.0
2020-03-04 13:00:00,43.9,44.16,43.82,43.91,771127.0,39.8297,40.0656,39.7571,39.8388,771127.0
2020-03-04 13:10:00,43.91,44.04,43.77,44.01,194559.0,39.8388,39.9567,39.7118,39.9295,194559.0
2020-03-04 13:20:00,44.01,44.08,43.87,43.87,123519.0,39.9295,39.993,39.8025,39.8025,123519.0
2020-03-04 13:30:00,43.88,43.93,43.76,43.79,111389.0,39.8116,39.8569,39.7027,39.7299,111389.0
2020-03-04 13:40:00,43.79,43.84,43.72,43.73,142932.0,39.7299,39.7753,39.6664,39.6755,142932.0
2020-03-04 13:50:00,43.74,43.86,43.72,43.82,115289.0,39.6845,39.7934,39.6664,39.7571,115289.0
2020-03-04 14:00:00,43.81,43.89,43.61,43.7,241260.0,39.7481,39.8206,39.5666,39.6483,241260.0
2020-03-04 14:10:00,43.71,43.78,43.68,43.75,148524.0,39.6573,39.7208,39.6301,39.6936,148524.0
2020-03-04 14:20:00,43.76,43.96,43.71,43.89,188353.0,39.7027,39.8841,39.6573,39.8206,188353.0
2020-03-04 14:30:00,43.89,43.96,43.6,43.62,205766.0,39.8206,39.8841,39.5575,39.5757,205766.0
2020-03-04 14:40:00,43.62,43.65,43.38,43.43,221231.0,39.5757,39.6029,39.3579,39.4033,221231.0
2020-03-04 14:50:00,43.44,43.49,43.3,43.37,207315.0,39.4124,39.4577,39.2853,39.3489,207315.0
2020-03-04 15:00:00,43.37,43.41,43.21,43.23,287175.0,39.3489,39.3851,39.2037,39.2218,287175.0
2020-03-04 15:10:00,43.24,43.37,43.22,43.29,234759.0,39.2309,39.3489,39.2128,39.2763,234759.0
2020-03-04 15:20:00,43.29,43.53,43.27,43.5,343800.0,39.2763,39.494,39.2581,39.4668,343800.0
2020-03-04 15:30:00,43.5,43.62,43.45,43.55,350778.0,39.4668,39.5757,39.4214,39.5122,350778.0
2020-03-04 15:40:00,43.55,43.69,43.5,43.67,598651.0,39.5122,39.6392,39.4668,39.621,598651.0
2020-03-04 15:50:00,43.66,43.95,43.66,43.87,1326213.0,39.612,39.8751,39.612,39.8025,1326213.0
2020-03-05 09:30:00,42.65,44.34,42.55,43.95,1867841.0,38.6956,40.2289,38.6049,39.8751,1867841.0
2020-03-05 09:40:00,43.93,44.09,43.66,43.79,570203.0,39.8569,40.0021,39.612,39.7299,570203.0
2020-03-05 09:50:00,43.79,44.1,43.67,44.09,1039533.0,39.7299,40.0112,39.621,40.0021,1039533.0
2020-03-05 10:00:00,44.09,44.41,44.03,44.4,756625.0,40.0021,40.2924,39.9477,40.2834,756625.0
2020-03-05 10:10:00,44.4,44.95,44.37,44.69,1386154.0,40.2834,40.7824,40.2561,40.5465,1386154.0
2020-03-05 10:20:00,44.69,44.95,44.64,44.83,794330.0,40.5465,40.7824,40.5011,40.6735,794330.0
2020-03-05 10:30:00,44.82,44.99,44.78,44.89,702427.0,40.6644,40.8186,40.6281,40.7279,702427.0
2020-03-05 10:40:00,44.89,45.19,44.86,45.07,1962607.0,40.7279,41.0001,40.7007,40.8912,1962607.0
2020-03-05 10:50:00,45.08,45.34,44.88,44.89,821254.0,40.9003,41.1362,40.7188,40.7279,821254.0
2020-03-05 11:00:00,44.9,44.96,44.57,44.64,672062.0,40.737,40.7914,40.4376,40.5011,672062.0
2020-03-05 11:10:00,44.63,44.91,44.45,44.86,709957.0,40.492,40.7461,40.3287,40.7007,709957.0
2020-03-05 11:20:00,44.85,45.02,44.8,44.9,513517.0,40.6916,40.8459,40.6463,40.737,513517.0
2020-03-05 11:30:00,44.9,44.97,44.76,44.77,354599.0,40.737,40.8005,40.61,40.619,354599.0
2020-03-05 11:40:00,44.77,45.03,44.71,44.76,398889.0,40.619,40.8549,40.5646,40.61,398889.0
2020-03-05 11:50:00,44.78,44.82,44.55,44.6,179363.0,40.6281,40.6644,40.4194,40.4648,179363.0
2020-03-05 12:00:00,44.6,44.65,44.37,44.42,253862.0,40.4648,40.5102,40.2561,40.3015,253862.0
2020-03-05 12:10:00,44.42,44.52,44.4,44.47,213749.0,40.3015,40.3922,40.2834,40.3469,213749.0
2020-03-05 12:20:00,44.48,44.57,44.37,44.46,262596.0,40.3559,40.4376,40.2561,40.3378,262596.0
2020-03-05 12:30:00,44.45,44.59,44.22,44.22,310872.0,40.3287,40.4557,40.12,40.12,310872.0
2020-03-05 12:40:00,44.23,44.26,43.96,44.19,412177.0,40.1291,40.1563,39.8841,40.0928,412177.0
2020-03-05 12:50:00,44.17,44.19,44.01,44.06,194249.0,40.0747,40.0928,39.9295,39.9749,194249.0
2020-03-05 13:00:00,44.06,44.19,43.92,43.98,201160.0,39.9749,40.0928,39.8479,39.9023,201160.0
2020-03-05 13:10:00,43.98,44.08,43.88,43.98,211191.0,39.9023,39.993,39.8116,39.9023,211191.0
2020-03-05 13:20:00,43.97,44.25,43.94,44.24,155186.0,39.8932,40.1473,39.866,40.1382,155186.0
2020-03-05 13:30:00,44.24,44.44,44.2,44.25,212564.0,40.1382,40.3196,40.1019,40.1473,212564.0
2020-03-05 13:40:00,44.25,44.53,44.07,44.45,318540.0,40.1473,40.4013,39.9839,40.3287,318540.0
2020-03-05 13:50:00,44.45,44.52,44.27,44.34,123801.0,40.3287,40.3922,40.1654,40.2289,123801.0
2020-03-05 14:00:00,44.33,44.4,44.18,44.34,174748.0,40.2198,40.2834,40.0837,40.2289,174748.0
2020-03-05 14:10:00,44.33,44.51,44.28,44.33,189214.0,40.2198,40.3832,40.1745,40.2198,189214.0
2020-03-05 14:20:00,44.34,44.37,44.19,44.27,163899.0,40.2289,40.2561,40.0928,40.1654,163899.0
2020-03-05 14:30:00,44.27,44.6,44.27,44.56,188429.0,40.1654,40.4648,40.1654,40.4285,188429.0
2020-03-05 14:40:00,44.55,44.62,44.45,44.56,354716.0,40.4194,40.483,40.3287,40.4285,354716.0
2020-03-05 14:50:00,44.57,44.67,44.51,44.63,267075.0,40.4376,40.5283,40.3832,40.492,267075.0
2020-03-05 15:00:00,44.64,44.64,44.45,44.54,211012.0,40.5011,40.5011,40.3287,40.4104,211012.0
2020-03-05 15:10:00,44.54,44.58,44.22,44.34,245327.0,40.4104,40.4467,40.12,40.2289,245327.0
2020-03-05 15:20:00,44.34,44.38,44.07,44.12,498042.0,40.2289,40.2652,39.9839,40.0293,498042.0
2020-03-05 15:30:00,44.11,44.51,44.1,44.36,613152.0,40.0202,40.3832,40.0112,40.2471,613152.0
2020-03-05 15:40:00,44.36,44.45,44.18,44.37,726494.0,40.2471,40.3287,40.0837,40.2561,726494.0
2020-03-05 15:50:00,44.36,44.66,44.32,44.61,1758657.0,40.2471,40.5192,40.2108,40.4739,1758657.0
2020-03-06 09:30:00,43.0,43.85,43.0,43.6,1518641.0,39.0132,39.7843,39.0132,39.5575,1518641.0
2020-03-06 09:40:00,43.59,43.82,43.21,43.23,1255431.0,39.5485,39.7571,39.2037,39.2218,1255431.0
2020-03-06 09:50:00,43.22,43.3,42.56,42.77,1715688.0,39.2128,39.2853,38.614,38.8045,1715688.0
2020-03-06 10:00:00,42.76,43.21,42.74,43.08,963331.0,38.7954,39.2037,38.7773,39.0857,963331.0
2020-03-06 10:10:00,43.08,43.2,43.0,43.03,415998.0,39.0857,39.1946,39.0132,39.0404,415998.0
2020-03-06 10:20:00,43.02,43.27,42.94,43.2,456974.0,39.0313,39.2581,38.9587,39.1946,456974.0
2020-03-06 10:30:00,43.19,43.32,42.92,43.05,457129.0,39.1855,39.3035,38.9406,39.0585,457129.0
2020-03-06 10:40:00,43.04,43.14,42.9,43.07,390855.0,39.0494,39.1402,38.9224,39.0767,390855.0
2020-03-06 10:50:00,43.07,43.13,42.87,43.03,455544.0,39.0767,39.1311,38.8952,39.0404,455544.0
2020-03-06 11:00:00,43.03,43.04,42.54,42.57,630573.0,39.0404,39.0494,38.5958,38.623,630573.0
2020-03-06 11:10:00,42.57,42.83,42.51,42.6,742045.0,38.623,38.8589,38.5686,38.6502,742045.0
2020-03-06 11:20:00,42.59,42.61,42.2,42.31,1283839.0,38.6412,38.6593,38.2873,38.3871,1283839.0
2020-03-06 11:30:00,42.31,42.32,42.0,42.25,706092.0,38.3871,38.3962,38.1059,38.3327,706092.0
2020-03-06 11:40:00,42.24,42.4,42.21,42.31,501919.0,38.3236,38.4688,38.2964,38.3871,501919.0
2020-03-06 11:50:00,42.31,42.31,42.09,42.16,400778.0,38.3871,38.3871,38.1875,38.251,400778.0
2020-03-06 12:00:00,42.17,42.23,41.7,41.71,656611.0,38.2601,38.3145,37.8337,37.8428,656611.0
2020-03-06 12:10:00,41.7,41.99,41.55,41.56,893399.0,37.8337,38.0968,37.6976,37.7067,893399.0
2020-03-06 12:20:00,41.55,41.56,41.22,41.32,683641.0,37.6976,37.7067,37.3982,37.4889,683641.0
2020-03-06 12:30:00,41.32,41.75,41.29,41.62,467582.0,37.4889,37.8791,37.4617,37.7611,467582.0
2020-03-06 12:40:00,41.62,41.86,41.54,41.69,316577.0,37.7611,37.9789,37.6885,37.8246,316577.0
2020-03-06 12:50:00,41.69,41.7,41.56,41.56,161622.0,37.8246,37.8337,37.7067,37.7067,161622.0
2020-03-06 13:00:00,41.56,41.71,41.55,41.62,210697.0,37.7067,37.8428,37.6976,37.7611,210697.0
2020-03-06 13:10:00,41.63,41.76,41.57,41.7,190168.0,37.7702,37.8881,37.7157,37.8337,190168.0
2020-03-06 13:20:00,41.71,41.84,41.61,41.63,187162.0,37.8428,37.9607,37.752,37.7702,187162.0
2020-03-06 13:30:00,41.63,41.74,41.58,41.71,181512.0,37.7702,37.87,37.7248,37.8428,181512.0
2020-03-06 13:40:00,41.7,41.72,41.45,41.48,211748.0,37.8337,37.8518,37.6069,37.6341,211748.0
2020-03-06 13:50:00,41.46,41.53,41.41,41.45,140790.0,37.6159,37.6795,37.5706,37.6069,140790.0
2020-03-06 14:00:00,41.45,41.5,41.34,41.47,218378.0,37.6069,37.6522,37.5071,37.625,218378.0
2020-03-06 14:10:00,41.48,41.5,41.31,41.34,166106.0,37.6341,37.6522,37.4798,37.5071,166106.0
2020-03-06 14:20:00,41.34,41.53,41.28,41.41,230400.0,37.5071,37.6795,37.4526,37.5706,230400.0
2020-03-06 14:30:00,41.42,41.47,41.22,41.23,252251.0,37.5796,37.625,37.3982,37.4073,252251.0
2020-03-06 14:40:00,41.24,41.49,41.2,41.34,363496.0,37.4163,37.6432,37.38,37.5071,363496.0
2020-03-06 14:50:00,41.33,41.41,41.24,41.33,287572.0,37.498,37.5706,37.4163,37.498,287572.0
2020-03-06 15:00:00,41.31,41.39,41.23,41.27,299229.0,37.4798,37.5524,37.4073,37.4436,299229.0
2020-03-06 15:10:00,41.27,41.63,41.23,41.62,562279.0,37.4436,37.7702,37.4073,37.7611,562279.0
2020-03-06 15:20:00,41.61,41.99,41.56,41.8,822936.0,37.752,38.0968,37.7067,37.9244,822936.0
2020-03-06 15:30:00,41.8,42.15,41.73,41.88,747710.0,37.9244,38.242,37.8609,37.997,747710.0
2020-03-06 15:40:00,41.87,42.23,41.87,42.19,781074.0,37.9879,38.3145,37.9879,38.2783,781074.0
2020-03-06 15:50:00,42.19,42.4,42.02,42.16,1466096.0,38.2783,38.4688,38.124,38.251,1466096.0
2020-03-09 09:30:00,40.07,40.86,39.75,40.15,1735357.0,36.3548,37.0716,36.0645,36.4274,1735357.0
2020-03-09 09:40:00,39.2,40.1,39.2,39.99,239540.0,35.5655,36.382,35.5655,36.2822,239540.0
2020-03-09 09:50:00,39.96,40.1,39.25,39.43,1093155.0,36.255,36.382,35.6108,35.7742,1093155.0
2020-03-09 10:00:00,39.42,40.82,39.36,40.77,1210720.0,35.7651,37.0353,35.7106,36.9899,1210720.0
2020-03-09 10:10:00,40.73,41.21,40.54,40.74,1047486.0,36.9536,37.3891,36.7812,36.9627,1047486.0
2020-03-09 10:20:00,40.73,40.96,40.52,40.81,714521.0,36.9536,37.1623,36.7631,37.0262,714521.0
2020-03-09 10:30:00,40.79,40.93,40.64,40.73,495650.0,37.0081,37.1351,36.872,36.9536,495650.0
2020-03-09 10:40:00,40.72,40.86,40.43,40.44,804973.0,36.9446,37.0716,36.6814,36.6905,804973.0
2020-03-09 10:50:00,40.46,40.81,40.45,40.68,304719.0,36.7087,37.0262,36.6996,36.9083,304719.0
2020-03-09 11:00:00,40.68,40.72,40.49,40.57,380396.0,36.9083,36.9446,36.7359,36.8085,380396.0
2020-03-09 11:10:00,40.58,41.01,40.56,40.97,477708.0,36.8175,37.2077,36.7994,37.1714,477708.0
2020-03-09 11:20:00,40.96,41.01,40.8,40.86,335555.0,37.1623,37.2077,37.0171,37.0716,335555.0
2020-03-09 11:30:00,40.87,41.54,40.71,41.5,623155.0,37.0806,37.6885,36.9355,37.6522,623155.0
2020-03-09 11:40:00,41.51,41.7,41.35,41.65,441799.0,37.6613,37.8337,37.5161,37.7883,441799.0
2020-03-09 11:50:00,41.65,41.8,41.55,41.68,378586.0,37.7883,37.9244,37.6976,37.8155,378586.0
2020-03-09 12:00:00,41.67,41.7,41.19,41.26,760874.0,37.8065,37.8337,37.371,37.4345,760874.0
2020-03-09 12:10:00,41.25,41.25,40.79,40.84,527980.0,37.4254,37.4254,37.0081,37.0534,527980.0
2020-03-09 12:20:00,40.83,40.89,40.6,40.61,538646.0,37.0444,37.0988,36.8357,36.8448,538646.0
2020-03-09 12:30:00,40.61,40.62,40.38,40.41,476549.0,36.8448,36.8538,36.6361,36.6633,476549.0
2020-03-09 12:40:00,40.41,40.47,40.03,40.05,733136.0,36.6633,36.7177,36.3185,36.3367,733136.0
2020-03-09 12:50:00,40.05,40.18,40.03,40.12,377805.0,36.3367,36.4546,36.3185,36.4002,377805.0
2020-03-09 13:00:00,40.11,40.26,40.0,40.05,429027.0,36.3911,36.5272,36.2913,36.3367,429027.0
2020-03-09 13:10:00,40.05,40.18,40.04,40.11,412002.0,36.3367,36.4546,36.3276,36.3911,412002.0
2020-03-09 13:20:00,40.11,40.26,39.98,40.16,448569.0,36.3911,36.5272,36.2732,36.4365,448569.0
2020-03-09 13:30:00,40.16,40.16,40.01,40.02,202383.0,36.4365,36.4365,36.3004,36.3095,202383.0
2020-03-09 13:40:00,40.01,40.14,39.93,40.09,398488.0,36.3004,36.4183,36.2278,36.373,398488.0
2020-03-09 13:50:00,40.07,40.08,39.84,39.95,233115.0,36.3548,36.3639,36.1461,36.2459,233115.0
2020-03-09 14:00:00,39.96,40.0,39.58,39.64,376334.0,36.255,36.2913,35.9102,35.9647,376334.0
2020-03-09 14:10:00,39.64,39.93,39.57,39.69,569832.0,35.9647,36.2278,35.9012,36.0101,569832.0
2020-03-09 14:20:00,39.69,39.85,39.63,39.71,474700.0,36.0101,36.1552,35.9556,36.0282,474700.0
2020-03-09 14:30:00,39.71,40.08,39.64,39.95,455955.0,36.0282,36.3639,35.9647,36.2459,455955.0
2020-03-09 14:40:00,39.96,39.98,39.7,39.88,465091.0,36.255,36.2732,36.0191,36.1824,465091.0
2020-03-09 14:50:00,39.88,40.3,39.88,40.04,706692.0,36.1824,36.5635,36.1824,36.3276,706692.0
2020-03-09 15:00:00,40.04,40.14,39.86,39.89,483801.0,36.3276,36.4183,36.1643,36.1915,483801.0
2020-03-09 15:10:00,39.92,39.92,39.69,39.71,688547.0,36.2187,36.2187,36.0101,36.0282,688547.0
2020-03-09 15:20:00,39.7,40.16,39.62,39.92,563300.0,36.0191,36.4365,35.9465,36.2187,563300.0
2020-03-09 15:30:00,39.91,40.16,39.75,40.15,465676.0,36.2097,36.4365,36.0645,36.4274,465676.0
2020-03-09 15:40:00,40.14,40.3,39.94,40.12,603940.0,36.4183,36.5635,36.2369,36.4002,603940.0
2020-03-09 15:50:00,40.11,40.16,39.63,39.66,1333026.0,36.3911,36.4365,35.9556,35.9828,1333026.0
2020-03-10 09:30:00,41.39,42.02,41.36,41.63,1357741.0,37.5524,38.124,37.5252,37.7702,1357741.0
2020-03-10 09:40:00,41.62,41.62,41.28,41.54,764388.0,37.7611,37.7611,37.4526,37.6885,764388.0
2020-03-10 09:50:00,41.54,42.1,41.5,42.01,638131.0,37.6885,38.1966,37.6522,38.1149,638131.0
2020-03-10 10:00:00,42.0,42.01,41.74,41.94,699108.0,38.1059,38.1149,37.87,38.0514,699108.0
2020-03-10 10:10:00,41.94,42.5,41.93,42.43,866714.0,38.0514,38.5595,38.0424,38.496,866714.0
2020-03-10 10:20:00,42.44,42.58,41.91,41.98,864441.0,38.5051,38.6321,38.0242,38.0877,864441.0
2020-03-10 10:30:00,41.97,42.01,41.75,41.76,458729.0,38.0787,38.1149,37.8791,37.8881,458729.0
2020-03-10 10:40:00,41.76,41.87,41.36,41.39,424747.0,37.8881,37.9879,37.5252,37.5524,424747.0
2020-03-10 10:50:00,41.38,41.47,41.2,41.38,476026.0,37.5434,37.625,37.38,37.5434,476026.0
2020-03-10 11:00:00,41.38,41.63,41.26,41.6,327972.0,37.5434,37.7702,37.4345,37.743,327972.0
2020-03-10 11:10:00,41.59,41.6,41.18,41.21,368037.0,37.7339,37.743,37.3619,37.3891,368037.0
2020-03-10 11:20:00,41.21,41.24,40.79,40.85,382774.0,37.3891,37.4163,37.0081,37.0625,382774.0
2020-03-10 11:30:00,40.87,40.9,40.6,40.88,364220.0,37.0806,37.1079,36.8357,37.0897,364220.0
2020-03-10 11:40:00,40.89,41.17,40.81,41.05,393040.0,37.0988,37.3528,37.0262,37.244,393040.0
2020-03-10 11:50:00,41.05,41.13,40.76,41.01,272718.0,37.244,37.3165,36.9808,37.2077,272718.0
2020-03-10 12:00:00,41.0,41.48,40.99,41.41,397047.0,37.1986,37.6341,37.1895,37.5706,397047.0
2020-03-10 12:10:00,41.41,41.57,41.34,41.44,289117.0,37.5706,37.7157,37.5071,37.5978,289117.0
2020-03-10 12:20:00,41.44,41.49,41.07,41.11,211322.0,37.5978,37.6432,37.2621,37.2984,211322.0
2020-03-10 12:30:00,41.09,41.29,40.95,41.25,367867.0,37.2802,37.4617,37.1532,37.4254,367867.0
2020-03-10 12:40:00,41.27,41.29,41.12,41.15,224375.0,37.4436,37.4617,37.3075,37.3347,224375.0
2020-03-10 12:50:00,41.16,41.46,41.1,41.34,214955.0,37.3438,37.6159,37.2893,37.5071,214955.0
2020-03-10 13:00:00,41.34,41.77,41.17,41.77,354295.0,37.5071,37.8972,37.3528,37.8972,354295.0
2020-03-10 13:10:00,41.76,41.77,41.5,41.67,257218.0,37.8881,37.8972,37.6522,37.8065,257218.0
2020-03-10 13:20:00,41.67,41.83,41.51,41.64,228065.0,37.8065,37.9516,37.6613,37.7793,228065.0
2020-03-10 13:30:00,41.65,41.71,41.32,41.44,198843.0,37.7883,37.8428,37.4889,37.5978,198843.0
2020-03-10 13:40:00,41.46,41.51,41.01,41.01,204277.0,37.6159,37.6613,37.2077,37.2077,204277.0
2020-03-10 13:50:00,41.01,41.26,41.0,41.23,304141.0,37.2077,37.4345,37.1986,37.4073,304141.0
2020-03-10 14:00:00,41.24,41.29,41.05,41.26,193878.0,37.4163,37.4617,37.244,37.4345,193878.0
2020-03-10 14:10:00,41.24,41.32,41.16,41.19,186866.0,37.4163,37.4889,37.3438,37.371,186866.0
2020-03-10 14:20:00,41.2,41.27,40.91,41.19,257547.0,37.38,37.4436,37.1169,37.371,257547.0
2020-03-10 14:30:00,41.2,41.46,41.15,41.41,164424.0,37.38,37.6159,37.3347,37.5706,164424.0
2020-03-10 14:40:00,41.42,41.64,41.39,41.6,411409.0,37.5796,37.7793,37.5524,37.743,411409.0
2020-03-10 14:50:00,41.61,41.63,41.41,41.53,285413.0,37.752,37.7702,37.5706,37.6795,285413.0
2020-03-10 15:00:00,41.54,41.71,41.54,41.69,380459.0,37.6885,37.8428,37.6885,37.8246,380459.0
2020-03-10 15:10:00,41.69,41.87,41.6,41.8,409823.0,37.8246,37.9879,37.743,37.9244,409823.0
2020-03-10 15:20:00,41.79,41.81,41.51,41.53,399373.0,37.9153,37.9335,37.6613,37.6795,399373.0
2020-03-10 15:30:00,41.52,41.73,41.44,41.69,467461.0,37.6704,37.8609,37.5978,37.8246,467461.0
2020-03-10 15:40:00,41.7,41.71,41.56,41.63,674360.0,37.8337,37.8428,37.7067,37.7702,674360.0
2020-03-10 15:50:00,41.62,41.8,41.5,41.79,1439900.0,37.7611,37.9244,37.6522,37.9153,1439900.0
2020-03-11 09:30:00,40.56,41.95,40.41,41.89,1768805.0,36.7994,38.0605,36.6633,38.0061,1768805.0
2020-03-11 09:40:00,41.88,42.17,41.41,42.1,977489.0,37.997,38.2601,37.5706,38.1966,977489.0
2020-03-11 09:50:00,42.11,43.06,42.06,42.54,1472339.0,38.2057,39.0676,38.1603,38.5958,1472339.0
2020-03-11 10:00:00,42.54,42.67,42.29,42.5,1463392.0,38.5958,38.7138,38.369,38.5595,1463392.0
2020-03-11 10:10:00,42.51,42.69,42.3,42.52,1122072.0,38.5686,38.7319,38.3781,38.5777,1122072.0
2020-03-11 10:20:00,42.52,42.62,41.88,42.0,834618.0,38.5777,38.6684,37.997,38.1059,834618.0
2020-03-11 10:30:00,41.99,42.03,41.53,41.57,807061.0,38.0968,38.1331,37.6795,37.7157,807061.0
2020-03-11 10:40:00,41.58,41.75,41.35,41.37,533807.0,37.7248,37.8791,37.5161,37.5343,533807.0
2020-03-11 10:50:00,41.37,41.42,41.1,41.34,415931.0,37.5343,37.5796,37.2893,37.5071,415931.0
2020-03-11 11:00:00,41.34,41.7,41.3,41.67,544530.0,37.5071,37.8337,37.4708,37.8065,544530.0
2020-03-11 11:10:00,41.66,42.28,41.65,42.11,571511.0,37.7974,38.3599,37.7883,38.2057,571511.0
2020-03-11 11:20:00,42.11,42.12,41.76,41.86,366661.0,38.2057,38.2147,37.8881,37.9789,366661.0
2020-03-11 11:30:00,41.89,42.55,41.85,42.5,1116198.0,38.0061,38.6049,37.9698,38.5595,1116198.0
2020-03-11 11:40:00,42.49,42.78,42.49,42.7,787830.0,38.5504,38.8136,38.5504,38.741,787830.0
2020-03-11 11:50:00,42.72,42.96,42.6,42.91,769704.0,38.7591,38.9769,38.6502,38.9315,769704.0
2020-03-11 12:00:00,42.9,42.98,42.7,42.96,788205.0,38.9224,38.995,38.741,38.9769,788205.0
2020-03-11 12:10:00,42.96,43.01,42.6,42.73,770786.0,38.9769,39.0222,38.6502,38.7682,770786.0
2020-03-11 12:20:00,42.74,43.08,42.71,42.87,678307.0,38.7773,39.0857,38.75,38.8952,678307.0
2020-03-11 12:30:00,42.87,42.9,42.41,42.49,379937.0,38.8952,38.9224,38.4779,38.5504,379937.0
2020-03-11 12:40:00,42.5,42.51,42.03,42.06,344835.0,38.5595,38.5686,38.1331,38.1603,344835.0
2020-03-11 12:50:00,42.06,42.27,42.02,42.24,369066.0,38.1603,38.3508,38.124,38.3236,369066.0
2020-03-11 13:00:00,42.24,42.3,41.86,41.89,451505.0,38.3236,38.3781,37.9789,38.0061,451505.0
2020-03-11 13:10:00,41.89,42.17,41.85,42.03,273474.0,38.0061,38.2601,37.9698,38.1331,273474.0
2020-03-11 13:20:00,42.03,42.22,41.98,42.21,274683.0,38.1331,38.3055,38.0877,38.2964,274683.0
2020-03-11 13:30:00,42.22,42.29,42.08,42.11,200066.0,38.3055,38.369,38.1785,38.2057,200066.0
2020-03-11 13:40:00,42.12,42.15,41.72,41.92,418158.0,38.2147,38.242,37.8518,38.0333,418158.0
2020-03-11 13:50:00,41.92,42.11,41.81,42.07,221158.0,38.0333,38.2057,37.9335,38.1694,221158.0
2020-03-11 14:00:00,42.06,42.11,41.67,41.7,256302.0,38.1603,38.2057,37.8065,37.8337,256302.0
2020-03-11 14:10:00,41.71,41.78,41.61,41.62,177399.0,37.8428,37.9063,37.752,37.7611,177399.0
2020-03-11 14:20:00,41.61,41.65,41.45,41.53,364060.0,37.752,37.7883,37.6069,37.6795,364060.0
2020-03-11 14:30:00,41.52,41.73,41.51,41.69,246359.0,37.6704,37.8609,37.6613,37.8246,246359.0
2020-03-11 14:40:00,41.68,41.9,41.64,41.79,388272.0,37.8155,38.0151,37.7793,37.9153,388272.0
2020-03-11 14:50:00,41.79,41.86,41.65,41.75,313367.0,37.9153,37.9789,37.7883,37.8791,313367.0
2020-03-11 15:00:00,41.75,41.78,41.2,41.24,418614.0,37.8791,37.9063,37.38,37.4163,418614.0
2020-03-11 15:10:00,41.23,41.32,40.92,41.05,555948.0,37.4073,37.4889,37.126,37.244,555948.0
2020-03-11 15:20:00,41.05,41.16,40.93,41.04,487264.0,37.244,37.3438,37.1351,37.2349,487264.0
2020-03-11 15:30:00,41.03,41.52,41.01,41.44,622040.0,37.2258,37.6704,37.2077,37.5978,622040.0
2020-03-11 15:40:00,41.44,41.71,41.38,41.63,713791.0,37.5978,37.8428,37.5434,37.7702,713791.0
2020-03-11 15:50:00,41.62,41.72,41.34,41.52,1274118.0,37.7611,37.8518,37.5071,37.6704,1274118.0
2020-03-12 09:30:00,38.91,39.27,38.35,38.95,1977958.0,35.3024,35.629,34.7943,35.3387,1977958.0
2020-03-12 09:40:00,38.95,38.95,38.95,38.95,0.0,35.3387,35.3387,35.3387,35.3387,0.0
2020-03-12 09:50:00,38.9,39.07,37.87,38.53,1622658.0,35.2933,35.4475,34.3588,34.9576,1622658.0
2020-03-12 10:00:00,38.52,39.25,38.45,39.01,1414080.0,34.9485,35.6108,34.885,35.3931,1414080.0
2020-03-12 10:10:00,39.03,39.46,39.0,39.07,1637092.0,35.4112,35.8014,35.384,35.4475,1637092.0
2020-03-12 10:20:00,39.07,39.28,39.0,39.03,588670.0,35.4475,35.6381,35.384,35.4112,588670.0
2020-03-12 10:30:00,39.02,39.27,39.0,39.02,483752.0,35.4022,35.629,35.384,35.4022,483752.0
2020-03-12 10:40:00,39.01,39.14,38.99,39.11,1227996.0,35.3931,35.511,35.375,35.4838,1227996.0
2020-03-12 10:50:00,39.11,39.79,39.05,39.52,784875.0,35.4838,36.1008,35.4294,35.8558,784875.0
2020-03-12 11:00:00,39.51,39.51,39.13,39.26,463494.0,35.8467,35.8467,35.502,35.6199,463494.0
2020-03-12 11:10:00,39.25,39.25,38.44,38.58,747082.0,35.6108,35.6108,34.8759,35.003,747082.0
2020-03-12 11:20:00,38.59,38.87,38.36,38.47,654445.0,35.012,35.2661,34.8034,34.9032,654445.0
2020-03-12 11:30:00,38.47,38.71,38.19,38.24,1001810.0,34.9032,35.1209,34.6491,34.6945,1001810.0
2020-03-12 11:40:00,38.23,38.42,37.87,37.89,896220.0,34.6854,34.8578,34.3588,34.3769,896220.0
2020-03-12 11:50:00,37.89,38.17,37.84,38.1,601685.0,34.3769,34.631,34.3316,34.5675,601685.0
2020-03-12 12:00:00,38.09,38.13,37.5,37.5,845027.0,34.5584,34.5947,34.0231,34.0231,845027.0
2020-03-12 12:10:00,37.5,37.85,37.5,37.77,836936.0,34.0231,34.3407,34.0231,34.2681,836936.0
2020-03-12 12:20:00,37.77,37.99,37.74,37.91,694106.0,34.2681,34.4677,34.2408,34.3951,694106.0
2020-03-12 12:30:00,37.91,37.91,37.52,37.75,607759.0,34.3951,34.3951,34.0412,34.2499,607759.0
2020-03-12 12:40:00,37.74,37.75,37.37,37.39,632268.0,34.2408,34.2499,33.9052,33.9233,632268.0
2020-03-12 12:50:00,37.39,38.55,37.39,38.36,788386.0,33.9233,34.9757,33.9233,34.8034,788386.0
2020-03-12 13:00:00,38.35,39.29,38.14,38.53,845314.0,34.7943,35.6471,34.6038,34.9576,845314.0
2020-03-12 13:10:00,38.53,38.61,38.14,38.45,339614.0,34.9576,35.0302,34.6038,34.885,339614.0
2020-03-12 13:20:00,38.46,38.7,38.3,38.57,490471.0,34.8941,35.1118,34.7489,34.9939,490471.0
2020-03-12 13:30:00,38.56,38.72,37.88,37.88,310425.0,34.9848,35.13,34.3679,34.3679,310425.0
2020-03-12 13:40:00,37.88,38.24,37.78,38.22,303618.0,34.3679,34.6945,34.2771,34.6763,303618.0
2020-03-12 13:50:00,38.22,38.39,37.86,38.32,247103.0,34.6763,34.8306,34.3497,34.7671,247103.0
2020-03-12 14:00:00,38.32,38.41,38.09,38.26,226655.0,34.7671,34.8487,34.5584,34.7126,226655.0
2020-03-12 14:10:00,38.27,38.3,37.87,37.92,252830.0,34.7217,34.7489,34.3588,34.4042,252830.0
2020-03-12 14:20:00,37.93,38.08,37.83,37.85,207626.0,34.4132,34.5493,34.3225,34.3407,207626.0
2020-03-12 14:30:00,37.86,37.95,37.63,37.71,246978.0,34.3497,34.4314,34.141,34.2136,246978.0
2020-03-12 14:40:00,37.7,38.18,37.65,38.18,406740.0,34.2046,34.6401,34.1592,34.6401,406740.0
2020-03-12 14:50:00,38.18,38.31,37.71,37.72,238515.0,34.6401,34.758,34.2136,34.2227,238515.0
2020-03-12 15:00:00,37.71,38.13,37.71,38.05,310206.0,34.2136,34.5947,34.2136,34.5221,310206.0
2020-03-12 15:10:00,38.05,38.36,37.87,38.06,346180.0,34.5221,34.8034,34.3588,34.5312,346180.0
2020-03-12 15:20:00,38.05,38.08,37.84,37.84,300587.0,34.5221,34.5493,34.3316,34.3316,300587.0
2020-03-12 15:30:00,37.84,38.38,37.81,38.38,651287.0,34.3316,34.8215,34.3044,34.8215,651287.0
2020-03-12 15:40:00,38.38,38.59,38.2,38.42,954451.0,34.8215,35.012,34.6582,34.8578,954451.0
2020-03-12 15:50:00,38.43,38.59,38.24,38.26,1318439.0,34.8669,35.012,34.6945,34.7126,1318439.0
2020-03-13 09:30:00,41.0,41.21,40.0,40.03,1460944.0,37.1986,37.3891,36.2913,36.3185,1460944.0
2020-03-13 09:40:00,40.02,40.03,39.43,39.69,801306.0,36.3095,36.3185,35.7742,36.0101,801306.0
2020-03-13 09:50:00,39.67,39.7,39.1,39.39,849183.0,35.9919,36.0191,35.4748,35.7379,849183.0
2020-03-13 10:00:00,39.38,39.76,39.25,39.72,531305.0,35.7288,36.0736,35.6108,36.0373,531305.0
2020-03-13 10:10:00,39.71,39.71,39.31,39.68,647322.0,36.0282,36.0282,35.6653,36.001,647322.0
2020-03-13 10:20:00,39.68,39.89,39.56,39.66,518755.0,36.001,36.1915,35.8921,35.9828,518755.0
2020-03-13 10:30:00,39.66,39.73,39.36,39.36,472646.0,35.9828,36.0463,35.7106,35.7106,472646.0
2020-03-13 10:40:00,39.36,39.56,39.1,39.23,406631.0,35.7106,35.8921,35.4748,35.5927,406631.0
2020-03-13 10:50:00,39.22,39.24,38.47,38.62,502112.0,35.5836,35.6018,34.9032,35.0393,502112.0
2020-03-13 11:00:00,38.62,38.67,38.22,38.38,496644.0,35.0393,35.0846,34.6763,34.8215,496644.0
2020-03-13 11:10:00,38.39,38.81,38.36,38.45,462893.0,34.8306,35.2116,34.8034,34.885,462893.0
2020-03-13 11:20:00,38.44,38.63,38.29,38.39,321441.0,34.8759,35.0483,34.7399,34.8306,321441.0
2020-03-13 11:30:00,38.39,38.44,37.65,37.67,632979.0,34.8306,34.8759,34.1592,34.1773,632979.0
2020-03-13 11:40:00,37.68,37.71,37.44,37.64,527302.0,34.1864,34.2136,33.9687,34.1501,527302.0
2020-03-13 11:50:00,37.64,38.65,37.63,38.44,610917.0,34.1501,35.0665,34.141,34.8759,610917.0
2020-03-13 12:00:00,38.42,38.47,37.83,37.9,414415.0,34.8578,34.9032,34.3225,34.386,414415.0
2020-03-13 12:10:00,37.89,38.44,37.84,38.4,344803.0,34.3769,34.8759,34.3316,34.8397,344803.0
2020-03-13 12:20:00,38.4,38.48,38.19,38.45,196440.0,34.8397,34.9122,34.6491,34.885,196440.0
2020-03-13 12:30:00,38.45,38.82,38.45,38.64,364783.0,34.885,35.2207,34.885,35.0574,364783.0
2020-03-13 12:40:00,38.65,38.8,38.52,38.65,275982.0,35.0665,35.2026,34.9485,35.0665,275982.0
2020-03-13 12:50:00,38.65,38.8,38.51,38.55,267715.0,35.0665,35.2026,34.9395,34.9757,267715.0
2020-03-13 13:00:00,38.54,38.65,38.42,38.55,310143.0,34.9667,35.0665,34.8578,34.9757,310143.0
2020-03-13 13:10:00,38.53,38.8,38.45,38.76,225229.0,34.9576,35.2026,34.885,35.1663,225229.0
2020-03-13 13:20:00,38.76,38.97,38.71,38.94,222625.0,35.1663,35.3568,35.1209,35.3296,222625.0
2020-03-13 13:30:00,38.93,38.99,38.62,38.72,199226.0,35.3205,35.375,35.0393,35.13,199226.0
2020-03-13 13:40:00,38.73,38.87,38.59,38.75,275875.0,35.1391,35.2661,35.012,35.1572,275875.0
2020-03-13 13:50:00,38.76,38.91,38.74,38.87,221858.0,35.1663,35.3024,35.1481,35.2661,221858.0
2020-03-13 14:00:00,38.88,38.89,38.47,38.51,238098.0,35.2752,35.2842,34.9032,34.9395,238098.0
2020-03-13 14:10:00,38.51,38.62,38.41,38.47,194915.0,34.9395,35.0393,34.8487,34.9032,194915.0
2020-03-13 14:20:00,38.46,38.49,37.98,38.01,377701.0,34.8941,34.9213,34.4586,34.4858,377701.0
2020-03-13 14:30:00,38.01,38.18,38.0,38.1,360399.0,34.4858,34.6401,34.4767,34.5675,360399.0
2020-03-13 14:40:00,38.11,38.41,38.08,38.1,241584.0,34.5765,34.8487,34.5493,34.5675,241584.0
2020-03-13 14:50:00,38.1,38.27,38.04,38.17,300363.0,34.5675,34.7217,34.513,34.631,300363.0
2020-03-13 15:00:00,38.17,38.53,38.11,38.38,383046.0,34.631,34.9576,34.5765,34.8215,383046.0
2020-03-13 15:10:00,38.39,38.63,38.27,38.57,386790.0,34.8306,35.0483,34.7217,34.9939,386790.0
2020-03-13 15:20:00,38.57,38.96,38.48,38.89,403803.0,34.9939,35.3477,34.9122,35.2842,403803.0
2020-03-13 15:30:00,38.89,38.94,38.32,38.9,676532.0,35.2842,35.3296,34.7671,35.2933,676532.0
2020-03-13 15:40:00,38.89,39.33,38.74,39.33,691985.0,35.2842,35.6834,35.1481,35.6834,691985.0
2020-03-13 15:50:00,39.33,39.73,39.05,39.71,1725667.0,35.6834,36.0463,35.4294,36.0282,1725667.0
2020-03-16 09:30:00,36.1,36.1,35.32,35.95,447951.0,32.7529,32.7529,32.0452,32.6168,447951.0
2020-03-16 09:40:00,35.29,35.76,32.7,33.97,1483942.0,32.018,32.4444,29.6681,30.8204,1483942.0
2020-03-16 09:50:00,33.97,36.46,33.83,36.39,1764097.0,30.8204,33.0795,30.6934,33.016,1764097.0
2020-03-16 10:00:00,36.39,37.95,35.94,36.63,2052910.0,33.016,34.4314,32.6077,33.2338,2052910.0
2020-03-16 10:10:00,36.63,37.49,36.51,37.42,642364.0,33.2338,34.014,33.1249,33.9505,642364.0
2020-03-16 10:20:00,37.41,37.5,36.82,37.27,574389.0,33.9414,34.0231,33.4061,33.8144,574389.0
2020-03-16 10:30:00,37.28,37.9,37.26,37.68,799954.0,33.8235,34.386,33.8054,34.1864,799954.0
2020-03-16 10:40:00,37.66,37.89,37.41,37.83,341610.0,34.1683,34.3769,33.9414,34.3225,341610.0
2020-03-16 10:50:00,37.83,38.05,37.6,37.95,698374.0,34.3225,34.5221,34.1138,34.4314,698374.0
2020-03-16 11:00:00,37.96,38.26,37.76,38.15,541355.0,34.4405,34.7126,34.259,34.6128,541355.0
2020-03-16 11:10:00,38.15,38.5,38.1,38.5,406840.0,34.6128,34.9304,34.5675,34.9304,406840.0
2020-03-16 11:20:00,38.5,38.92,38.31,38.71,539551.0,34.9304,35.3114,34.758,35.1209,539551.0
2020-03-16 11:30:00,38.71,38.77,38.13,38.52,490091.0,35.1209,35.1754,34.5947,34.9485,490091.0
2020-03-16 11:40:00,38.51,38.6,38.0,38.06,379036.0,34.9395,35.0211,34.4767,34.5312,379036.0
2020-03-16 11:50:00,38.07,38.31,38.0,38.31,193395.0,34.5403,34.758,34.4767,34.758,193395.0
2020-03-16 12:00:00,38.32,38.46,38.11,38.28,186016.0,34.7671,34.8941,34.5765,34.7308,186016.0
2020-03-16 12:10:00,38.29,38.44,38.16,38.2,198585.0,34.7399,34.8759,34.6219,34.6582,198585.0
2020-03-16 12:20:00,38.21,38.5,38.07,38.07,219145.0,34.6673,34.9304,34.5403,34.5403,219145.0
2020-03-16 12:30:00,38.08,38.2,37.8,37.82,482433.0,34.5493,34.6582,34.2953,34.3134,482433.0
2020-03-16 12:40:00,37.84,38.07,37.65,37.71,343213.0,34.3316,34.5403,34.1592,34.2136,343213.0
2020-03-16 12:50:00,37.72,37.79,37.27,37.73,313103.0,34.2227,34.2862,33.8144,34.2318,313103.0
2020-03-16 13:00:00,37.73,37.91,37.41,37.54,179594.0,34.2318,34.3951,33.9414,34.0594,179594.0
2020-03-16 13:10:00,37.53,37.88,37.51,37.53,166507.0,34.0503,34.3679,34.0322,34.0503,166507.0
2020-03-16 13:20:00,37.53,37.71,37.42,37.55,177107.0,34.0503,34.2136,33.9505,34.0685,177107.0
2020-03-16 13:30:00,37.53,37.54,37.1,37.17,254151.0,34.0503,34.0594,33.6602,33.7237,254151.0
2020-03-16 13:40:00,37.17,37.17,36.93,36.94,273735.0,33.7237,33.7237,33.506,33.515,273735.0
2020-03-16 13:50:00,36.95,37.05,36.81,36.86,210026.0,33.5241,33.6148,33.3971,33.4424,210026.0
2020-03-16 14:00:00,36.84,36.9,36.5,36.5,504586.0,33.4243,33.4787,33.1158,33.1158,504586.0
2020-03-16 14:10:00,36.5,36.51,36.2,36.2,296470.0,33.1158,33.1249,32.8436,32.8436,296470.0
2020-03-16 14:20:00,36.21,36.28,35.95,36.14,823037.0,32.8527,32.9162,32.6168,32.7892,823037.0
2020-03-16 14:30:00,36.15,36.49,36.12,36.3,748684.0,32.7983,33.1067,32.7711,32.9344,748684.0
2020-03-16 14:40:00,36.31,36.44,36.1,36.2,408822.0,32.9434,33.0614,32.7529,32.8436,408822.0
2020-03-16 14:50:00,36.2,36.63,36.14,36.49,332434.0,32.8436,33.2338,32.7892,33.1067,332434.0
2020-03-16 15:00:00,36.5,36.84,36.38,36.53,266734.0,33.1158,33.4243,33.0069,33.143,266734.0
2020-03-16 15:10:00,36.55,36.92,36.45,36.72,378327.0,33.1612,33.4969,33.0705,33.3154,378327.0
2020-03-16 15:20:00,36.7,36.86,36.42,36.6,321955.0,33.2973,33.4424,33.0432,33.2065,321955.0
2020-03-16 15:30:00,36.61,36.61,36.2,36.35,604423.0,33.2156,33.2156,32.8436,32.9797,604423.0
2020-03-16 15:40:00,36.35,36.85,36.16,36.35,666127.0,32.9797,33.4334,32.8073,32.9797,666127.0
2020-03-16 15:50:00,36.34,36.41,34.59,34.69,2076751.0,32.9707,33.0342,31.3829,31.4736,2076751.0
2020-03-17 09:30:00,37.69,37.9,36.63,36.95,2358421.0,34.1955,34.386,33.2338,33.5241,2358421.0
2020-03-17 09:40:00,36.95,37.23,36.55,36.75,1307047.0,33.5241,33.7781,33.1612,33.3426,1307047.0
2020-03-17 09:50:00,36.75,37.27,36.26,36.28,1143028.0,33.3426,33.8144,32.8981,32.9162,1143028.0
2020-03-17 10:00:00,36.28,36.92,36.28,36.84,1004492.0,32.9162,33.4969,32.9162,33.4243,1004492.0
2020-03-17 10:10:00,36.86,37.65,36.85,37.64,1036199.0,33.4424,34.1592,33.4334,34.1501,1036199.0
2020-03-17 10:20:00,37.64,38.3,37.52,38.21,1105865.0,34.1501,34.7489,34.0412,34.6673,1105865.0
2020-03-17 10:30:00,38.21,38.5,37.71,37.84,1087711.0,34.6673,34.9304,34.2136,34.3316,1087711.0
2020-03-17 10:40:00,37.88,38.13,37.66,37.84,765449.0,34.3679,34.5947,34.1683,34.3316,765449.0
2020-03-17 10:50:00,37.85,37.86,37.06,37.51,658892.0,34.3407,34.3497,33.6239,34.0322,658892.0
2020-03-17 11:00:00,37.51,38.06,37.49,38.05,424088.0,34.0322,34.5312,34.014,34.5221,424088.0
2020-03-17 11:10:00,38.06,39.64,38.05,39.59,1558166.0,34.5312,35.9647,34.5221,35.9193,1558166.0
2020-03-17 11:20:00,39.59,39.98,39.1,39.26,1260800.0,35.9193,36.2732,35.4748,35.6199,1260800.0
2020-03-17 11:30:00,39.28,39.5,38.95,38.99,812483.0,35.6381,35.8377,35.3387,35.375,812483.0
2020-03-17 11:40:00,38.99,39.72,38.91,39.63,795285.0,35.375,36.0373,35.3024,35.9556,795285.0
2020-03-17 11:50:00,39.61,39.93,39.51,39.79,740787.0,35.9375,36.2278,35.8467,36.1008,740787.0
2020-03-17 12:00:00,39.77,39.81,39.55,39.67,333396.0,36.0826,36.1189,35.883,35.9919,333396.0
2020-03-17 12:10:00,39.65,39.67,38.92,39.0,352838.0,35.9738,35.9919,35.3114,35.384,352838.0
2020-03-17 12:20:00,39.0,39.04,38.24,38.41,338214.0,35.384,35.4203,34.6945,34.8487,338214.0
2020-03-17 12:30:00,38.4,38.74,38.35,38.44,285210.0,34.8397,35.1481,34.7943,34.8759,285210.0
2020-03-17 12:40:00,38.44,38.66,38.27,38.55,340361.0,34.8759,35.0755,34.7217,34.9757,340361.0
2020-03-17 12:50:00,38.53,38.54,38.16,38.39,306760.0,34.9576,34.9667,34.6219,34.8306,306760.0
2020-03-17 13:00:00,38.4,38.54,38.0,38.01,256725.0,34.8397,34.9667,34.4767,34.4858,256725.0
2020-03-17 13:10:00,38.0,38.08,37.79,38.01,406454.0,34.4767,34.5493,34.2862,34.4858,406454.0
2020-03-17 13:20:00,38.02,38.36,37.99,38.36,185903.0,34.4949,34.8034,34.4677,34.8034,185903.0
2020-03-17 13:30:00,38.37,38.74,38.35,38.53,331900.0,34.8124,35.1481,34.7943,34.9576,331900.0
2020-03-17 13:40:00,38.52,38.65,38.14,38.46,234216.0,34.9485,35.0665,34.6038,34.8941,234216.0
2020-03-17 13:50:00,38.46,38.71,38.25,38.65,151420.0,34.8941,35.1209,34.7036,35.0665,151420.0
2020-03-17 14:00:00,38.66,38.85,38.45,38.84,217165.0,35.0755,35.2479,34.885,35.2389,217165.0
2020-03-17 14:10:00,38.85,39.24,38.82,39.17,238380.0,35.2479,35.6018,35.2207,35.5383,238380.0
2020-03-17 14:20:00,39.18,39.23,38.74,39.14,364179.0,35.5473,35.5927,35.1481,35.511,364179.0
2020-03-17 14:30:00,39.15,39.32,38.94,38.98,270237.0,35.5201,35.6744,35.3296,35.3659,270237.0
2020-03-17 14:40:00,38.99,39.07,38.29,38.44,358615.0,35.375,35.4475,34.7399,34.8759,358615.0
2020-03-17 14:50:00,38.43,38.91,38.32,38.86,298996.0,34.8669,35.3024,34.7671,35.257,298996.0
2020-03-17 15:00:00,38.86,38.86,38.27,38.54,237199.0,35.257,35.257,34.7217,34.9667,237199.0
2020-03-17 15:10:00,38.55,38.66,38.46,38.54,273169.0,34.9757,35.0755,34.8941,34.9667,273169.0
2020-03-17 15:20:00,38.54,38.54,38.18,38.26,264510.0,34.9667,34.9667,34.6401,34.7126,264510.0
2020-03-17 15:30:00,38.26,38.64,38.21,38.55,415754.0,34.7126,35.0574,34.6673,34.9757,415754.0
2020-03-17 15:40:00,38.55,38.63,38.16,38.17,639125.0,34.9757,35.0483,34.6219,34.631,639125.0
2020-03-17 15:50:00,38.17,38.36,37.83,38.36,1083736.0,34.631,34.8034,34.3225,34.8034,1083736.0
2020-03-18 09:30:00,36.0,36.9,35.55,36.77,1803085.0,32.6622,33.4787,32.2539,33.3608,1803085.0
2020-03-18 09:40:00,36.76,37.2,36.25,36.5,921394.0,33.3517,33.7509,32.889,33.1158,921394.0
2020-03-18 09:50:00,36.48,37.44,36.35,37.37,736571.0,33.0977,33.9687,32.9797,33.9052,736571.0
2020-03-18 10:00:00,37.36,37.6,37.16,37.32,546446.0,33.8961,34.1138,33.7146,33.8598,546446.0
2020-03-18 10:10:00,37.32,37.59,37.09,37.11,315401.0,33.8598,34.1048,33.6511,33.6693,315401.0
2020-03-18 10:20:00,37.12,37.69,36.89,37.69,433263.0,33.6783,34.1955,33.4697,34.1955,433263.0
2020-03-18 10:30:00,37.68,37.8,37.26,37.6,256150.0,34.1864,34.2953,33.8054,34.1138,256150.0
2020-03-18 10:40:00,37.6,38.04,37.59,37.94,577460.0,34.1138,34.513,34.1048,34.4223,577460.0
2020-03-18 10:50:00,37.93,38.27,37.9,38.16,725463.0,34.4132,34.7217,34.386,34.6219,725463.0
2020-03-18 11:00:00,38.16,38.32,37.61,37.72,637117.0,34.6219,34.7671,34.1229,34.2227,637117.0
2020-03-18 11:10:00,37.72,37.85,37.59,37.64,536012.0,34.2227,34.3407,34.1048,34.1501,536012.0
2020-03-18 11:20:00,37.63,38.35,37.57,37.64,591636.0,34.141,34.7943,34.0866,34.1501,591636.0
2020-03-18 11:30:00,37.64,37.83,37.18,37.19,419399.0,34.1501,34.3225,33.7328,33.7418,419399.0
2020-03-18 11:40:00,37.2,37.59,37.03,37.53,479172.0,33.7509,34.1048,33.5967,34.0503,479172.0
2020-03-18 11:50:00,37.54,37.77,37.46,37.5,249627.0,34.0594,34.2681,33.9868,34.0231,249627.0
2020-03-18 12:00:00,37.49,37.84,37.37,37.58,260866.0,34.014,34.3316,33.9052,34.0957,260866.0
2020-03-18 12:10:00,37.58,37.62,37.01,37.23,252773.0,34.0957,34.132,33.5785,33.7781,252773.0
2020-03-18 12:20:00,37.24,37.68,37.22,37.57,403018.0,33.7872,34.1864,33.7691,34.0866,403018.0
2020-03-18 12:30:00,37.57,37.6,37.06,37.09,279867.0,34.0866,34.1138,33.6239,33.6511,279867.0
2020-03-18 12:40:00,37.08,37.27,36.91,36.92,793416.0,33.642,33.8144,33.4878,33.4969,793416.0
2020-03-18 12:50:00,36.93,36.93,36.43,36.44,238516.0,33.506,33.506,33.0523,33.0614,238516.0
2020-03-18 13:00:00,36.44,36.44,36.44,36.44,0.0,33.0614,33.0614,33.0614,33.0614,0.0
2020-03-18 13:10:00,36.56,37.29,36.27,37.22,1039093.0,33.1703,33.8326,32.9071,33.7691,1039093.0
2020-03-18 13:20:00,37.22,37.39,36.92,37.04,634999.0,33.7691,33.9233,33.4969,33.6058,634999.0
2020-03-18 13:30:00,37.04,37.42,36.68,37.29,382053.0,33.6058,33.9505,33.2791,33.8326,382053.0
2020-03-18 13:40:00,37.28,37.48,37.03,37.45,250748.0,33.8235,34.005,33.5967,33.9777,250748.0
2020-03-18 13:50:00,37.45,37.45,36.72,36.77,272025.0,33.9777,33.9777,33.3154,33.3608,272025.0
2020-03-18 14:00:00,36.77,37.01,36.54,36.86,299233.0,33.3608,33.5785,33.1521,33.4424,299233.0
2020-03-18 14:10:00,36.88,36.89,36.5,36.56,329782.0,33.4606,33.4697,33.1158,33.1703,329782.0
2020-03-18 14:20:00,36.55,36.62,36.18,36.6,446306.0,33.1612,33.2247,32.8255,33.2065,446306.0
2020-03-18 14:30:00,36.62,36.85,36.45,36.75,351697.0,33.2247,33.4334,33.0705,33.3426,351697.0
2020-03-18 14:40:00,36.77,36.8,36.51,36.63,405750.0,33.3608,33.388,33.1249,33.2338,405750.0
2020-03-18 14:50:00,36.64,37.14,36.47,37.1,451013.0,33.2428,33.6965,33.0886,33.6602,451013.0
2020-03-18 15:00:00,37.1,37.28,36.85,37.18,478483.0,33.6602,33.8235,33.4334,33.7328,478483.0
2020-03-18 15:10:00,37.19,37.43,36.92,37.19,365887.0,33.7418,33.9596,33.4969,33.7418,365887.0
2020-03-18 15:20:00,37.2,37.21,36.65,36.78,378826.0,33.7509,33.76,33.2519,33.3699,378826.0
2020-03-18 15:30:00,36.77,37.35,36.65,36.97,602749.0,33.3608,33.887,33.2519,33.5422,602749.0
2020-03-18 15:40:00,36.95,37.32,36.91,37.29,691418.0,33.5241,33.8598,33.4878,33.8326,691418.0
2020-03-18 15:50:00,37.27,37.82,37.01,37.72,1534432.0,33.8144,34.3134,33.5785,34.2227,1534432.0
2020-03-19 09:30:00,37.57,37.9,36.98,37.24,1440545.0,34.0866,34.386,33.5513,33.7872,1440545.0
2020-03-19 09:40:00,37.28,37.42,36.56,36.93,711652.0,33.8235,33.9505,33.1703,33.506,711652.0
2020-03-19 09:50:00,36.94,37.84,36.78,37.75,930644.0,33.515,34.3316,33.3699,34.2499,930644.0
2020-03-19 10:00:00,37.74,38.49,37.46,38.47,971221.0,34.2408,34.9213,33.9868,34.9032,971221.0
2020-03-19 10:10:00,38.48,38.67,37.62,37.77,1096023.0,34.9122,35.0846,34.132,34.2681,1096023.0
2020-03-19 10:20:00,37.8,38.41,37.8,38.24,519871.0,34.2953,34.8487,34.2953,34.6945,519871.0
2020-03-19 10:30:00,38.24,38.83,38.02,38.47,883058.0,34.6945,35.2298,34.4949,34.9032,883058.0
2020-03-19 10:40:00,38.46,38.55,37.85,37.86,542156.0,34.8941,34.9757,34.3407,34.3497,542156.0
2020-03-19 10:50:00,37.86,38.27,37.86,37.91,407598.0,34.3497,34.7217,34.3497,34.3951,407598.0
2020-03-19 11:00:00,37.91,38.13,37.66,37.85,324890.0,34.3951,34.5947,34.1683,34.3407,324890.0
2020-03-19 11:10:00,37.85,38.09,37.61,37.78,473189.0,34.3407,34.5584,34.1229,34.2771,473189.0
2020-03-19 11:20:00,37.78,38.62,37.69,38.54,584377.0,34.2771,35.0393,34.1955,34.9667,584377.0
2020-03-19 11:30:00,38.52,38.9,38.21,38.33,621602.0,34.9485,35.2933,34.6673,34.7761,621602.0
2020-03-19 11:40:00,38.34,38.61,38.17,38.47,411061.0,34.7852,35.0302,34.631,34.9032,411061.0
2020-03-19 11:50:00,38.49,38.72,37.96,37.99,444296.0,34.9213,35.13,34.4405,34.4677,444296.0
2020-03-19 12:00:00,37.97,38.35,37.88,38.02,632950.0,34.4495,34.7943,34.3679,34.4949,632950.0
2020-03-19 12:10:00,38.02,38.04,37.55,37.55,582762.0,34.4949,34.513,34.0685,34.0685,582762.0
2020-03-19 12:20:00,37.56,37.79,37.44,37.65,515268.0,34.0775,34.2862,33.9687,34.1592,515268.0
2020-03-19 12:30:00,37.67,37.68,37.29,37.43,313463.0,34.1773,34.1864,33.8326,33.9596,313463.0
2020-03-19 12:40:00,37.44,37.61,37.34,37.47,515019.0,33.9687,34.1229,33.8779,33.9959,515019.0
2020-03-19 12:50:00,37.47,37.73,37.42,37.47,511004.0,33.9959,34.2318,33.9505,33.9959,511004.0
2020-03-19 13:00:00,37.49,37.62,37.29,37.54,373969.0,34.014,34.132,33.8326,34.0594,373969.0
2020-03-19 13:10:00,37.53,37.87,37.34,37.61,396814.0,34.0503,34.3588,33.8779,34.1229,396814.0
2020-03-19 13:20:00,37.61,37.61,37.36,37.4,335289.0,34.1229,34.1229,33.8961,33.9324,335289.0
2020-03-19 13:30:00,37.38,37.66,37.38,37.47,343243.0,33.9142,34.1683,33.9142,33.9959,343243.0
2020-03-19 13:40:00,37.47,37.57,37.32,37.53,255129.0,33.9959,34.0866,33.8598,34.0503,255129.0
2020-03-19 13:50:00,37.52,37.69,37.45,37.5,728351.0,34.0412,34.1955,33.9777,34.0231,728351.0
2020-03-19 14:00:00,37.5,37.59,37.17,37.35,638282.0,34.0231,34.1048,33.7237,33.887,638282.0
2020-03-19 14:10:00,37.36,37.56,37.22,37.49,326482.0,33.8961,34.0775,33.7691,34.014,326482.0
2020-03-19 14:20:00,37.48,37.89,37.4,37.78,373876.0,34.005,34.3769,33.9324,34.2771,373876.0
2020-03-19 14:30:00,37.79,38.17,37.77,38.0,364579.0,34.2862,34.631,34.2681,34.4767,364579.0
2020-03-19 14:40:00,38.01,38.4,37.94,38.2,568805.0,34.4858,34.8397,34.4223,34.6582,568805.0
2020-03-19 14:50:00,38.2,38.29,37.84,37.98,314294.0,34.6582,34.7399,34.3316,34.4586,314294.0
2020-03-19 15:00:00,37.97,37.99,37.61,37.62,538187.0,34.4495,34.4677,34.1229,34.132,538187.0
2020-03-19 15:10:00,37.61,37.82,37.48,37.6,544593.0,34.1229,34.3134,34.005,34.1138,544593.0
2020-03-19 15:20:00,37.6,37.73,37.52,37.59,299404.0,34.1138,34.2318,34.0412,34.1048,299404.0
2020-03-19 15:30:00,37.61,37.68,37.1,37.2,580485.0,34.1229,34.1864,33.6602,33.7509,580485.0
2020-03-19 15:40:00,37.19,37.4,37.04,37.13,648000.0,33.7418,33.9324,33.6058,33.6874,648000.0
2020-03-19 15:50:00,37.12,37.38,36.87,37.21,1437351.0,33.6783,33.9142,33.4515,33.76,1437351.0
2020-03-20 09:30:00,38.3,39.27,38.02,38.55,2092346.0,34.7489,35.629,34.4949,34.9757,2092346.0
2020-03-20 09:40:00,38.55,38.89,38.26,38.8,597980.0,34.9757,35.2842,34.7126,35.2026,597980.0
2020-03-20 09:50:00,38.83,39.15,38.67,38.95,739032.0,35.2298,35.5201,35.0846,35.3387,739032.0
2020-03-20 10:00:00,38.94,39.24,38.67,38.89,590178.0,35.3296,35.6018,35.0846,35.2842,590178.0
2020-03-20 10:10:00,38.87,39.23,38.8,39.13,398983.0,35.2661,35.5927,35.2026,35.502,398983.0
2020-03-20 10:20:00,39.13,39.17,38.98,39.0,303317.0,35.502,35.5383,35.3659,35.384,303317.0
2020-03-20 10:30:00,39.0,39.2,38.8,38.9,361579.0,35.384,35.5655,35.2026,35.2933,361579.0
2020-03-20 10:40:00,38.9,39.0,38.52,38.6,352498.0,35.2933,35.384,34.9485,35.0211,352498.0
2020-03-20 10:50:00,38.64,38.75,38.45,38.45,645944.0,35.0574,35.1572,34.885,34.885,645944.0
2020-03-20 11:00:00,38.45,38.72,38.4,38.61,406136.0,34.885,35.13,34.8397,35.0302,406136.0
2020-03-20 11:10:00,38.62,38.75,38.36,38.52,437795.0,35.0393,35.1572,34.8034,34.9485,437795.0
2020-03-20 11:20:00,38.52,38.52,38.02,38.3,420566.0,34.9485,34.9485,34.4949,34.7489,420566.0
2020-03-20 11:30:00,38.27,38.44,38.12,38.32,305523.0,34.7217,34.8759,34.5856,34.7671,305523.0
2020-03-20 11:40:00,38.32,38.5,38.1,38.22,255189.0,34.7671,34.9304,34.5675,34.6763,255189.0
2020-03-20 11:50:00,38.22,38.34,37.83,38.13,292623.0,34.6763,34.7852,34.3225,34.5947,292623.0
2020-03-20 12:00:00,38.14,38.19,37.84,37.96,413986.0,34.6038,34.6491,34.3316,34.4405,413986.0
2020-03-20 12:10:00,37.94,38.2,37.75,37.77,308600.0,34.4223,34.6582,34.2499,34.2681,308600.0
2020-03-20 12:20:00,37.77,37.92,37.62,37.89,321079.0,34.2681,34.4042,34.132,34.3769,321079.0
2020-03-20 12:30:00,37.87,38.38,37.87,38.17,225243.0,34.3588,34.8215,34.3588,34.631,225243.0
2020-03-20 12:40:00,38.17,38.19,37.92,38.13,246138.0,34.631,34.6491,34.4042,34.5947,246138.0
2020-03-20 12:50:00,38.14,38.59,38.14,38.37,387811.0,34.6038,35.012,34.6038,34.8124,387811.0
2020-03-20 13:00:00,38.36,38.85,38.33,38.84,458280.0,34.8034,35.2479,34.7761,35.2389,458280.0
2020-03-20 13:10:00,38.85,39.03,38.53,38.81,490317.0,35.2479,35.4112,34.9576,35.2116,490317.0
2020-03-20 13:20:00,38.8,38.85,38.45,38.55,164837.0,35.2026,35.2479,34.885,34.9757,164837.0
2020-03-20 13:30:00,38.57,38.75,38.43,38.7,156380.0,34.9939,35.1572,34.8669,35.1118,156380.0
2020-03-20 13:40:00,38.69,38.86,38.62,38.74,267110.0,35.1028,35.257,35.0393,35.1481,267110.0
2020-03-20 13:50:00,38.73,38.96,38.73,38.96,214531.0,35.1391,35.3477,35.1391,35.3477,214531.0
2020-03-20 14:00:00,38.96,39.09,38.82,39.04,318457.0,35.3477,35.4657,35.2207,35.4203,318457.0
2020-03-20 14:10:00,39.04,39.09,38.58,38.64,247316.0,35.4203,35.4657,35.003,35.0574,247316.0
2020-03-20 14:20:00,38.65,38.86,38.41,38.56,322103.0,35.0665,35.257,34.8487,34.9848,322103.0
2020-03-20 14:30:00,38.57,38.74,38.35,38.4,337972.0,34.9939,35.1481,34.7943,34.8397,337972.0
2020-03-20 14:40:00,38.39,38.69,38.3,38.59,291656.0,34.8306,35.1028,34.7489,35.012,291656.0
2020-03-20 14:50:00,38.6,38.64,38.06,38.37,324312.0,35.0211,35.0574,34.5312,34.8124,324312.0
2020-03-20 15:00:00,38.38,38.63,38.22,38.39,317445.0,34.8215,35.0483,34.6763,34.8306,317445.0
2020-03-20 15:10:00,38.41,38.57,38.09,38.18,300248.0,34.8487,34.9939,34.5584,34.6401,300248.0
2020-03-20 15:20:00,38.17,38.57,38.16,38.45,270866.0,34.631,34.9939,34.6219,34.885,270866.0
2020-03-20 15:30:00,38.44,38.59,37.91,38.04,579427.0,34.8759,35.012,34.3951,34.513,579427.0
2020-03-20 15:40:00,38.03,38.19,37.73,37.77,579051.0,34.504,34.6491,34.2318,34.2681,579051.0
2020-03-20 15:50:00,37.76,37.83,37.57,37.62,1387653.0,34.259,34.3225,34.0866,34.132,1387653.0
2020-03-23 09:30:00,38.1,38.48,37.62,37.75,908412.0,34.5675,34.9122,34.132,34.2499,908412.0
2020-03-23 09:40:00,37.75,38.21,37.66,38.1,612105.0,34.2499,34.6673,34.1683,34.5675,612105.0
2020-03-23 09:50:00,38.1,38.88,38.01,38.86,582589.0,34.5675,35.2752,34.4858,35.257,582589.0
2020-03-23 10:00:00,38.84,39.0,38.55,38.9,606562.0,35.2389,35.384,34.9757,35.2933,606562.0
2020-03-23 10:10:00,38.91,39.3,38.6,38.62,544659.0,35.3024,35.6562,35.0211,35.0393,544659.0
2020-03-23 10:20:00,38.63,38.89,38.37,38.47,221200.0,35.0483,35.2842,34.8124,34.9032,221200.0
2020-03-23 10:30:00,38.47,38.8,38.18,38.23,263303.0,34.9032,35.2026,34.6401,34.6854,263303.0
2020-03-23 10:40:00,38.26,38.37,38.03,38.16,386914.0,34.7126,34.8124,34.504,34.6219,386914.0
2020-03-23 10:50:00,38.16,38.17,37.5,37.51,528461.0,34.6219,34.631,34.0231,34.0322,528461.0
2020-03-23 11:00:00,37.51,37.9,37.46,37.76,449894.0,34.0322,34.386,33.9868,34.259,449894.0
2020-03-23 11:10:00,37.76,37.89,37.58,37.7,338380.0,34.259,34.3769,34.0957,34.2046,338380.0
2020-03-23 11:20:00,37.7,37.7,37.22,37.27,542423.0,34.2046,34.2046,33.7691,33.8144,542423.0
2020-03-23 11:30:00,37.27,37.47,36.94,37.05,750252.0,33.8144,33.9959,33.515,33.6148,750252.0
2020-03-23 11:40:00,37.02,37.15,36.22,36.7,1110421.0,33.5876,33.7056,32.8618,33.2973,1110421.0
2020-03-23 11:50:00,36.7,37.16,36.65,36.95,374988.0,33.2973,33.7146,33.2519,33.5241,374988.0
2020-03-23 12:00:00,36.95,37.41,36.94,37.01,322473.0,33.5241,33.9414,33.515,33.5785,322473.0
2020-03-23 12:10:00,37.02,37.56,36.89,37.48,247352.0,33.5876,34.0775,33.4697,34.005,247352.0
2020-03-23 12:20:00,37.47,37.7,37.33,37.46,316270.0,33.9959,34.2046,33.8689,33.9868,316270.0
2020-03-23 12:30:00,37.47,37.71,37.22,37.57,220834.0,33.9959,34.2136,33.7691,34.0866,220834.0
2020-03-23 12:40:00,37.58,38.03,37.58,38.03,281543.0,34.0957,34.504,34.0957,34.504,281543.0
2020-03-23 12:50:00,38.03,38.4,37.81,38.34,639845.0,34.504,34.8397,34.3044,34.7852,639845.0
2020-03-23 13:00:00,38.33,38.36,38.02,38.25,362749.0,34.7761,34.8034,34.4949,34.7036,362749.0
2020-03-23 13:10:00,38.25,38.56,38.02,38.39,470733.0,34.7036,34.9848,34.4949,34.8306,470733.0
2020-03-23 13:20:00,38.39,38.6,37.97,38.32,398301.0,34.8306,35.0211,34.4495,34.7671,398301.0
2020-03-23 13:30:00,38.31,38.35,37.93,38.16,241253.0,34.758,34.7943,34.4132,34.6219,241253.0
2020-03-23 13:40:00,38.16,38.6,37.88,38.5,232247.0,34.6219,35.0211,34.3679,34.9304,232247.0
2020-03-23 13:50:00,38.5,38.5,37.69,38.0,220756.0,34.9304,34.9304,34.1955,34.4767,220756.0
2020-03-23 14:00:00,38.03,38.3,37.73,37.77,231836.0,34.504,34.7489,34.2318,34.2681,231836.0
2020-03-23 14:10:00,37.76,38.21,37.76,37.91,140091.0,34.259,34.6673,34.259,34.3951,140091.0
2020-03-23 14:20:00,37.9,38.29,37.67,38.21,230731.0,34.386,34.7399,34.1773,34.6673,230731.0
2020-03-23 14:30:00,38.24,38.25,37.89,37.99,125838.0,34.6945,34.7036,34.3769,34.4677,125838.0
2020-03-23 14:40:00,38.0,38.39,37.98,38.31,166648.0,34.4767,34.8306,34.4586,34.758,166648.0
2020-03-23 14:50:00,38.29,38.3,37.92,37.96,165746.0,34.7399,34.7489,34.4042,34.4405,165746.0
2020-03-23 15:00:00,38.0,38.22,37.91,38.03,213689.0,34.4767,34.6763,34.3951,34.504,213689.0
2020-03-23 15:10:00,38.01,38.2,37.96,38.15,182991.0,34.4858,34.6582,34.4405,34.6128,182991.0
2020-03-23 15:20:00,38.14,38.2,37.81,37.84,511919.0,34.6038,34.6582,34.3044,34.3316,511919.0
2020-03-23 15:30:00,37.84,38.14,37.72,38.0,319668.0,34.3316,34.6038,34.2227,34.4767,319668.0
2020-03-23 15:40:00,37.99,38.42,37.95,38.16,757472.0,34.4677,34.8578,34.4314,34.6219,757472.0
2020-03-23 15:50:00,38.16,38.88,38.1,38.62,1554053.0,34.6219,35.2752,34.5675,35.0393,1554053.0
2020-03-24 09:30:00,40.04,40.95,39.91,40.77,2255788.0,36.3276,37.1532,36.2097,36.9899,2255788.0
2020-03-24 09:40:00,40.77,40.78,40.16,40.29,1081459.0,36.9899,36.999,36.4365,36.5544,1081459.0
2020-03-24 09:50:00,40.28,40.67,40.11,40.57,761904.0,36.5453,36.8992,36.3911,36.8085,761904.0
2020-03-24 10:00:00,40.58,40.9,40.44,40.88,556964.0,36.8175,37.1079,36.6905,37.0897,556964.0
2020-03-24 10:10:00,40.89,41.39,40.84,41.06,1056124.0,37.0988,37.5524,37.0534,37.253,1056124.0
2020-03-24 10:20:00,41.09,41.98,41.08,41.94,1046863.0,37.2802,38.0877,37.2712,38.0514,1046863.0
2020-03-24 10:30:00,41.93,42.19,41.61,42.16,961581.0,38.0424,38.2783,37.752,38.251,961581.0
2020-03-24 10:40:00,42.16,42.31,41.96,42.08,930968.0,38.251,38.3871,38.0696,38.1785,930968.0
2020-03-24 10:50:00,42.07,42.25,41.36,41.5,954859.0,38.1694,38.3327,37.5252,37.6522,954859.0
2020-03-24 11:00:00,41.5,41.64,41.03,41.4,742708.0,37.6522,37.7793,37.2258,37.5615,742708.0
2020-03-24 11:10:00,41.4,41.55,41.26,41.5,532169.0,37.5615,37.6976,37.4345,37.6522,532169.0
2020-03-24 11:20:00,41.5,41.95,41.47,41.94,615274.0,37.6522,38.0605,37.625,38.0514,615274.0
2020-03-24 11:30:00,41.94,41.95,41.54,41.61,394315.0,38.0514,38.0605,37.6885,37.752,394315.0
2020-03-24 11:40:00,41.6,41.76,41.24,41.28,338500.0,37.743,37.8881,37.4163,37.4526,338500.0
2020-03-24 11:50:00,41.29,41.76,41.18,41.76,383199.0,37.4617,37.8881,37.3619,37.8881,383199.0
2020-03-24 12:00:00,41.75,41.88,41.65,41.87,271920.0,37.8791,37.997,37.7883,37.9879,271920.0
2020-03-24 12:10:00,41.87,41.95,41.68,41.7,447697.0,37.9879,38.0605,37.8155,37.8337,447697.0
2020-03-24 12:20:00,41.69,41.77,41.49,41.7,340753.0,37.8246,37.8972,37.6432,37.8337,340753.0
2020-03-24 12:30:00,41.69,41.7,41.32,41.67,272875.0,37.8246,37.8337,37.4889,37.8065,272875.0
2020-03-24 12:40:00,41.68,41.86,41.6,41.66,231118.0,37.8155,37.9789,37.743,37.7974,231118.0
2020-03-24 12:50:00,41.67,41.75,41.32,41.34,213070.0,37.8065,37.8791,37.4889,37.5071,213070.0
2020-03-24 13:00:00,41.34,41.44,41.08,41.28,292520.0,37.5071,37.5978,37.2712,37.4526,292520.0
2020-03-24 13:10:00,41.26,41.4,41.17,41.28,163093.0,37.4345,37.5615,37.3528,37.4526,163093.0
2020-03-24 13:20:00,41.27,41.3,40.97,41.22,240032.0,37.4436,37.4708,37.1714,37.3982,240032.0
2020-03-24 13:30:00,41.22,41.5,41.22,41.43,173935.0,37.3982,37.6522,37.3982,37.5887,173935.0
2020-03-24 13:40:00,41.43,41.51,41.26,41.29,140614.0,37.5887,37.6613,37.4345,37.4617,140614.0
2020-03-24 13:50:00,41.3,41.3,40.98,41.0,181958.0,37.4708,37.4708,37.1804,37.1986,181958.0
2020-03-24 14:00:00,41.02,41.12,40.83,40.89,186167.0,37.2167,37.3075,37.0444,37.0988,186167.0
2020-03-24 14:10:00,40.89,41.0,40.67,40.96,405636.0,37.0988,37.1986,36.8992,37.1623,405636.0
2020-03-24 14:20:00,40.96,41.32,40.76,41.22,277218.0,37.1623,37.4889,36.9808,37.3982,277218.0
2020-03-24 14:30:00,41.21,41.46,41.08,41.41,182842.0,37.3891,37.6159,37.2712,37.5706,182842.0
2020-03-24 14:40:00,41.39,41.42,41.05,41.09,132867.0,37.5524,37.5796,37.244,37.2802,132867.0
2020-03-24 14:50:00,41.08,41.46,41.07,41.42,184678.0,37.2712,37.6159,37.2621,37.5796,184678.0
2020-03-24 15:00:00,41.41,41.41,41.12,41.3,239248.0,37.5706,37.5706,37.3075,37.4708,239248.0
2020-03-24 15:10:00,41.3,41.35,41.13,41.27,247796.0,37.4708,37.5161,37.3165,37.4436,247796.0
2020-03-24 15:20:00,41.27,41.5,41.23,41.5,253705.0,37.4436,37.6522,37.4073,37.6522,253705.0
2020-03-24 15:30:00,41.5,41.58,41.25,41.42,411054.0,37.6522,37.7248,37.4254,37.5796,411054.0
2020-03-24 15:40:00,41.42,41.58,41.28,41.31,317386.0,37.5796,37.7248,37.4526,37.4798,317386.0
2020-03-24 15:50:00,41.31,41.31,40.77,41.02,1036285.0,37.4798,37.4798,36.9899,37.2167,1036285.0
2020-03-25 09:30:00,41.35,42.49,40.52,42.49,1229597.0,37.5161,38.5504,36.7631,38.5504,1229597.0
2020-03-25 09:40:00,42.49,42.6,42.04,42.45,1059480.0,38.5504,38.6502,38.1422,38.5142,1059480.0
2020-03-25 09:50:00,42.44,42.51,41.51,41.52,925116.0,38.5051,38.5686,37.6613,37.6704,925116.0
2020-03-25 10:00:00,41.53,41.72,40.7,41.67,1421599.0,37.6795,37.8518,36.9264,37.8065,1421599.0
2020-03-25 10:10:00,41.68,42.0,41.31,41.8,451808.0,37.8155,38.1059,37.4798,37.9244,451808.0
2020-03-25 10:20:00,41.8,42.14,41.68,42.11,375094.0,37.9244,38.2329,37.8155,38.2057,375094.0
2020-03-25 10:30:00,42.11,42.18,41.92,42.13,422786.0,38.2057,38.2692,38.0333,38.2238,422786.0
2020-03-25 10:40:00,42.13,42.3,41.88,41.89,504206.0,38.2238,38.3781,37.997,38.0061,504206.0
2020-03-25 10:50:00,41.89,42.06,41.61,42.0,623770.0,38.0061,38.1603,37.752,38.1059,623770.0
2020-03-25 11:00:00,42.01,42.03,41.56,41.92,184762.0,38.1149,38.1331,37.7067,38.0333,184762.0
2020-03-25 11:10:00,41.91,42.25,41.89,42.14,429545.0,38.0242,38.3327,38.0061,38.2329,429545.0
2020-03-25 11:20:00,42.12,42.41,41.96,41.96,378615.0,38.2147,38.4779,38.0696,38.0696,378615.0
2020-03-25 11:30:00,41.96,42.23,41.87,42.01,284832.0,38.0696,38.3145,37.9879,38.1149,284832.0
2020-03-25 11:40:00,42.02,42.28,41.87,42.23,268537.0,38.124,38.3599,37.9879,38.3145,268537.0
2020-03-25 11:50:00,42.22,42.29,41.87,42.09,176871.0,38.3055,38.369,37.9879,38.1875,176871.0
2020-03-25 12:00:00,42.09,42.39,42.07,42.34,189039.0,38.1875,38.4597,38.1694,38.4143,189039.0
2020-03-25 12:10:00,42.33,42.37,42.21,42.31,142722.0,38.4053,38.4416,38.2964,38.3871,142722.0
2020-03-25 12:20:00,42.32,42.45,42.2,42.38,192480.0,38.3962,38.5142,38.2873,38.4506,192480.0
2020-03-25 12:30:00,42.39,42.58,42.26,42.48,514181.0,38.4597,38.6321,38.3418,38.5414,514181.0
2020-03-25 12:40:00,42.47,42.58,42.4,42.42,356298.0,38.5323,38.6321,38.4688,38.4869,356298.0
2020-03-25 12:50:00,42.41,42.49,42.23,42.38,259766.0,38.4779,38.5504,38.3145,38.4506,259766.0
2020-03-25 13:00:00,42.38,42.66,42.36,42.66,257396.0,38.4506,38.7047,38.4325,38.7047,257396.0
2020-03-25 13:10:00,42.66,42.74,42.48,42.68,337107.0,38.7047,38.7773,38.5414,38.7228,337107.0
2020-03-25 13:20:00,42.67,42.72,42.54,42.7,229297.0,38.7138,38.7591,38.5958,38.741,229297.0
2020-03-25 13:30:00,42.71,42.85,42.58,42.82,250267.0,38.75,38.8771,38.6321,38.8498,250267.0
2020-03-25 13:40:00,42.84,42.93,42.75,42.85,327898.0,38.868,38.9496,38.7863,38.8771,327898.0
2020-03-25 13:50:00,42.84,42.93,42.53,42.66,262310.0,38.868,38.9496,38.5867,38.7047,262310.0
2020-03-25 14:00:00,42.67,42.71,42.06,42.31,315974.0,38.7138,38.75,38.1603,38.3871,315974.0
2020-03-25 14:10:00,42.31,42.62,42.3,42.52,247974.0,38.3871,38.6684,38.3781,38.5777,247974.0
2020-03-25 14:20:00,42.53,42.67,42.19,42.3,175138.0,38.5867,38.7138,38.2783,38.3781,175138.0
2020-03-25 14:30:00,42.3,42.33,42.01,42.19,233527.0,38.3781,38.4053,38.1149,38.2783,233527.0
2020-03-25 14:40:00,42.21,42.45,42.03,42.35,219759.0,38.2964,38.5142,38.1331,38.4234,219759.0
2020-03-25 14:50:00,42.34,42.5,42.18,42.23,266853.0,38.4143,38.5595,38.2692,38.3145,266853.0
2020-03-25 15:00:00,42.23,42.3,42.12,42.19,217054.0,38.3145,38.3781,38.2147,38.2783,217054.0
2020-03-25 15:10:00,42.2,42.3,42.06,42.14,227767.0,38.2873,38.3781,38.1603,38.2329,227767.0
2020-03-25 15:20:00,42.13,42.15,41.63,41.66,343153.0,38.2238,38.242,37.7702,37.7974,343153.0
2020-03-25 15:30:00,41.65,41.84,41.61,41.73,336616.0,37.7883,37.9607,37.752,37.8609,336616.0
2020-03-25 15:40:00,41.73,41.86,41.25,41.39,445597.0,37.8609,37.9789,37.4254,37.5524,445597.0
2020-03-25 15:50:00,41.39,41.66,41.11,41.34,856321.0,37.5524,37.7974,37.2984,37.5071,856321.0
2020-03-26 09:30:00,41.71,43.96,41.71,42.3,2340725.0,37.8428,39.8841,37.8428,38.3781,2340725.0
2020-03-26 09:40:00,42.3,42.36,40.9,41.64,1219348.0,38.3781,38.4325,37.1079,37.7793,1219348.0
2020-03-26 09:50:00,41.63,42.06,41.31,41.99,418413.0,37.7702,38.1603,37.4798,38.0968,418413.0
2020-03-26 10:00:00,41.99,42.0,41.31,41.43,581146.0,38.0968,38.1059,37.4798,37.5887,581146.0
2020-03-26 10:10:00,41.41,41.81,41.04,41.42,561316.0,37.5706,37.9335,37.2349,37.5796,561316.0
2020-03-26 10:20:00,41.41,41.47,40.92,40.94,353291.0,37.5706,37.625,37.126,37.1442,353291.0
2020-03-26 10:30:00,40.95,41.16,40.53,40.56,746951.0,37.1532,37.3438,36.7722,36.7994,746951.0
2020-03-26 10:40:00,40.58,41.03,40.5,40.8,826795.0,36.8175,37.2258,36.7449,37.0171,826795.0
2020-03-26 10:50:00,40.81,41.27,40.7,41.24,409716.0,37.0262,37.4436,36.9264,37.4163,409716.0
2020-03-26 11:00:00,41.23,41.34,41.07,41.07,414670.0,37.4073,37.5071,37.2621,37.2621,414670.0
2020-03-26 11:10:00,41.07,41.64,41.06,41.62,320456.0,37.2621,37.7793,37.253,37.7611,320456.0
2020-03-26 11:20:00,41.62,41.66,41.07,41.24,512055.0,37.7611,37.7974,37.2621,37.4163,512055.0
2020-03-26 11:30:00,41.25,41.34,40.73,40.94,438787.0,37.4254,37.5071,36.9536,37.1442,438787.0
2020-03-26 11:40:00,40.93,41.01,40.82,40.91,272524.0,37.1351,37.2077,37.0353,37.1169,272524.0
2020-03-26 11:50:00,40.9,40.9,40.61,40.76,396283.0,37.1079,37.1079,36.8448,36.9808,396283.0
2020-03-26 12:00:00,40.76,40.92,40.71,40.76,374204.0,36.9808,37.126,36.9355,36.9808,374204.0
2020-03-26 12:10:00,40.76,40.81,40.64,40.79,310533.0,36.9808,37.0262,36.872,37.0081,310533.0
2020-03-26 12:20:00,40.8,40.97,40.74,40.88,378354.0,37.0171,37.1714,36.9627,37.0897,378354.0
2020-03-26 12:30:00,40.87,40.91,40.33,40.47,538391.0,37.0806,37.1169,36.5907,36.7177,538391.0
2020-03-26 12:40:00,40.48,40.85,40.41,40.83,436508.0,36.7268,37.0625,36.6633,37.0444,436508.0
2020-03-26 12:50:00,40.83,41.2,40.83,41.19,438544.0,37.0444,37.38,37.0444,37.371,438544.0
2020-03-26 13:00:00,41.2,41.28,40.84,40.87,338284.0,37.38,37.4526,37.0534,37.0806,338284.0
2020-03-26 13:10:00,40.85,40.96,40.6,40.66,296666.0,37.0625,37.1623,36.8357,36.8901,296666.0
2020-03-26 13:20:00,40.66,40.81,40.58,40.77,249831.0,36.8901,37.0262,36.8175,36.9899,249831.0
2020-03-26 13:30:00,40.77,40.81,40.5,40.61,247019.0,36.9899,37.0262,36.7449,36.8448,247019.0
2020-03-26 13:40:00,40.61,40.95,40.58,40.94,261960.0,36.8448,37.1532,36.8175,37.1442,261960.0
2020-03-26 13:50:00,40.94,41.02,40.78,40.91,243258.0,37.1442,37.2167,36.999,37.1169,243258.0
2020-03-26 14:00:00,40.91,41.14,40.86,40.93,293429.0,37.1169,37.3256,37.0716,37.1351,293429.0
2020-03-26 14:10:00,40.92,41.13,40.77,41.1,193020.0,37.126,37.3165,36.9899,37.2893,193020.0
2020-03-26 14:20:00,41.1,41.36,41.07,41.33,247238.0,37.2893,37.5252,37.2621,37.498,247238.0
2020-03-26 14:30:00,41.33,41.65,41.3,41.54,319794.0,37.498,37.7883,37.4708,37.6885,319794.0
2020-03-26 14:40:00,41.54,41.54,41.21,41.3,222648.0,37.6885,37.6885,37.3891,37.4708,222648.0
2020-03-26 14:50:00,41.3,41.48,41.24,41.39,163166.0,37.4708,37.6341,37.4163,37.5524,163166.0
2020-03-26 15:00:00,41.4,41.41,41.13,41.34,174102.0,37.5615,37.5706,37.3165,37.5071,174102.0
2020-03-26 15:10:00,41.35,41.45,41.31,41.44,244595.0,37.5161,37.6069,37.4798,37.5978,244595.0
2020-03-26 15:20:00,41.42,41.49,41.15,41.36,252968.0,37.5796,37.6432,37.3347,37.5252,252968.0
2020-03-26 15:30:00,41.36,41.46,41.09,41.17,336618.0,37.5252,37.6159,37.2802,37.3528,336618.0
2020-03-26 15:40:00,41.18,41.38,41.15,41.19,405999.0,37.3619,37.5434,37.3347,37.371,405999.0
2020-03-26 15:50:00,41.19,42.07,41.19,42.02,1675375.0,37.371,38.1694,37.371,38.124,1675375.0
2020-03-27 09:30:00,40.62,41.32,40.6,40.85,638119.0,36.8538,37.4889,36.8357,37.0625,638119.0
2020-03-27 09:40:00,40.84,40.93,40.41,40.65,404053.0,37.0534,37.1351,36.6633,36.881,404053.0
2020-03-27 09:50:00,40.67,40.8,40.54,40.65,318626.0,36.8992,37.0171,36.7812,36.881,318626.0
2020-03-27 10:00:00,40.63,40.86,40.44,40.7,411481.0,36.8629,37.0716,36.6905,36.9264,411481.0
2020-03-27 10:10:00,40.71,40.72,40.27,40.4,384026.0,36.9355,36.9446,36.5363,36.6542,384026.0
2020-03-27 10:20:00,40.39,40.52,40.29,40.36,373384.0,36.6451,36.7631,36.5544,36.6179,373384.0
2020-03-27 10:30:00,40.36,40.53,40.3,40.45,203744.0,36.6179,36.7722,36.5635,36.6996,203744.0
2020-03-27 10:40:00,40.45,40.59,40.19,40.3,513052.0,36.6996,36.8266,36.4637,36.5635,513052.0
2020-03-27 10:50:00,40.3,40.36,40.17,40.31,191179.0,36.5635,36.6179,36.4455,36.5726,191179.0
2020-03-27 11:00:00,40.31,40.7,40.31,40.65,242648.0,36.5726,36.9264,36.5726,36.881,242648.0
2020-03-27 11:10:00,40.66,40.9,40.54,40.63,157139.0,36.8901,37.1079,36.7812,36.8629,157139.0
2020-03-27 11:20:00,40.64,40.64,40.43,40.51,179083.0,36.872,36.872,36.6814,36.754,179083.0
2020-03-27 11:30:00,40.51,40.57,40.38,40.46,242393.0,36.754,36.8085,36.6361,36.7087,242393.0
2020-03-27 11:40:00,40.46,40.51,40.3,40.36,177082.0,36.7087,36.754,36.5635,36.6179,177082.0
2020-03-27 11:50:00,40.36,40.53,40.34,40.43,164183.0,36.6179,36.7722,36.5998,36.6814,164183.0
2020-03-27 12:00:00,40.42,40.53,40.2,40.51,191587.0,36.6724,36.7722,36.4728,36.754,191587.0
2020-03-27 12:10:00,40.52,40.66,40.35,40.47,240367.0,36.7631,36.8901,36.6089,36.7177,240367.0
2020-03-27 12:20:00,40.46,40.46,40.28,40.34,179844.0,36.7087,36.7087,36.5453,36.5998,179844.0
2020-03-27 12:30:00,40.35,40.62,40.31,40.51,136441.0,36.6089,36.8538,36.5726,36.754,136441.0
2020-03-27 12:40:00,40.51,40.51,40.3,40.32,148901.0,36.754,36.754,36.5635,36.5816,148901.0
2020-03-27 12:50:00,40.33,40.47,40.3,40.42,87684.0,36.5907,36.7177,36.5635,36.6724,87684.0
2020-03-27 13:00:00,40.41,40.49,40.23,40.3,179534.0,36.6633,36.7359,36.5,36.5635,179534.0
2020-03-27 13:10:00,40.3,40.32,40.11,40.16,158032.0,36.5635,36.5816,36.3911,36.4365,158032.0
2020-03-27 13:20:00,40.17,40.22,39.92,39.97,304048.0,36.4455,36.4909,36.2187,36.2641,304048.0
2020-03-27 13:30:00,39.97,40.28,39.92,40.25,295348.0,36.2641,36.5453,36.2187,36.5181,295348.0
2020-03-27 13:40:00,40.25,40.27,40.02,40.2,224435.0,36.5181,36.5363,36.3095,36.4728,224435.0
2020-03-27 13:50:00,40.22,40.28,40.18,40.24,117029.0,36.4909,36.5453,36.4546,36.5091,117029.0
2020-03-27 14:00:00,40.25,40.36,40.15,40.27,170200.0,36.5181,36.6179,36.4274,36.5363,170200.0
2020-03-27 14:10:00,40.27,40.42,40.24,40.4,129811.0,36.5363,36.6724,36.5091,36.6542,129811.0
2020-03-27 14:20:00,40.4,40.46,40.3,40.39,137045.0,36.6542,36.7087,36.5635,36.6451,137045.0
2020-03-27 14:30:00,40.39,40.52,40.36,40.46,151267.0,36.6451,36.7631,36.6179,36.7087,151267.0
2020-03-27 14:40:00,40.47,40.62,40.44,40.54,214430.0,36.7177,36.8538,36.6905,36.7812,214430.0
2020-03-27 14:50:00,40.53,40.66,40.48,40.65,160310.0,36.7722,36.8901,36.7268,36.881,160310.0
2020-03-27 15:00:00,40.65,40.75,40.62,40.72,210838.0,36.881,36.9718,36.8538,36.9446,210838.0
2020-03-27 15:10:00,40.72,40.9,40.64,40.88,292259.0,36.9446,37.1079,36.872,37.0897,292259.0
2020-03-27 15:20:00,40.87,40.95,40.77,40.82,257380.0,37.0806,37.1532,36.9899,37.0353,257380.0
2020-03-27 15:30:00,40.82,40.85,40.46,40.47,335372.0,37.0353,37.0625,36.7087,36.7177,335372.0
2020-03-27 15:40:00,40.47,40.49,40.27,40.3,493847.0,36.7177,36.7359,36.5363,36.5635,493847.0
2020-03-27 15:50:00,40.29,40.36,40.14,40.2,902069.0,36.5544,36.6179,36.4183,36.4728,902069.0
2020-03-30 09:30:00,40.87,41.18,40.24,40.36,771586.0,37.0806,37.3619,36.5091,36.6179,771586.0
2020-03-30 09:40:00,40.35,40.45,39.9,40.06,540244.0,36.6089,36.6996,36.2006,36.3457,540244.0
2020-03-30 09:50:00,40.06,40.22,39.99,40.09,292832.0,36.3457,36.4909,36.2822,36.373,292832.0
2020-03-30 10:00:00,40.1,40.17,39.61,39.69,292383.0,36.382,36.4455,35.9375,36.0101,292383.0
2020-03-30 10:10:00,39.69,39.91,39.66,39.82,235956.0,36.0101,36.2097,35.9828,36.128,235956.0
2020-03-30 10:20:00,39.81,39.85,39.54,39.62,293297.0,36.1189,36.1552,35.874,35.9465,293297.0
2020-03-30 10:30:00,39.61,39.72,39.54,39.54,414115.0,35.9375,36.0373,35.874,35.874,414115.0
2020-03-30 10:40:00,39.55,40.18,39.54,40.05,656776.0,35.883,36.4546,35.874,36.3367,656776.0
2020-03-30 10:50:00,40.06,40.33,39.95,40.16,314125.0,36.3457,36.5907,36.2459,36.4365,314125.0
2020-03-30 11:00:00,40.16,40.23,40.05,40.05,233214.0,36.4365,36.5,36.3367,36.3367,233214.0
2020-03-30 11:10:00,40.03,40.08,39.66,39.73,267915.0,36.3185,36.3639,35.9828,36.0463,267915.0
2020-03-30 11:20:00,39.73,39.93,39.65,39.85,614280.0,36.0463,36.2278,35.9738,36.1552,614280.0
2020-03-30 11:30:00,39.87,39.9,39.65,39.69,246120.0,36.1734,36.2006,35.9738,36.0101,246120.0
2020-03-30 11:40:00,39.68,39.78,39.56,39.59,256733.0,36.001,36.0917,35.8921,35.9193,256733.0
2020-03-30 11:50:00,39.59,39.64,39.54,39.56,177430.0,35.9193,35.9647,35.874,35.8921,177430.0
2020-03-30 12:00:00,39.55,39.73,39.51,39.58,184455.0,35.883,36.0463,35.8467,35.9102,184455.0
2020-03-30 12:10:00,39.59,39.79,39.56,39.77,124407.0,35.9193,36.1008,35.8921,36.0826,124407.0
2020-03-30 12:20:00,39.77,39.91,39.66,39.88,136138.0,36.0826,36.2097,35.9828,36.1824,136138.0
2020-03-30 12:30:00,39.88,39.94,39.68,39.83,226058.0,36.1824,36.2369,36.001,36.1371,226058.0
2020-03-30 12:40:00,39.83,39.92,39.75,39.81,157694.0,36.1371,36.2187,36.0645,36.1189,157694.0
2020-03-30 12:50:00,39.78,39.94,39.73,39.88,169152.0,36.0917,36.2369,36.0463,36.1824,169152.0
2020-03-30 13:00:00,39.88,40.04,39.81,39.88,282239.0,36.1824,36.3276,36.1189,36.1824,282239.0
2020-03-30 13:10:00,39.88,40.1,39.84,40.03,211607.0,36.1824,36.382,36.1461,36.3185,211607.0
2020-03-30 13:20:00,40.02,40.1,39.93,39.95,159871.0,36.3095,36.382,36.2278,36.2459,159871.0
2020-03-30 13:30:00,39.96,40.01,39.91,39.99,73177.0,36.255,36.3004,36.2097,36.2822,73177.0
2020-03-30 13:40:00,40.0,40.02,39.88,39.96,228474.0,36.2913,36.3095,36.1824,36.255,228474.0
2020-03-30 13:50:00,39.96,39.98,39.76,39.9,117530.0,36.255,36.2732,36.0736,36.2006,117530.0
2020-03-30 14:00:00,39.9,39.93,39.79,39.83,80539.0,36.2006,36.2278,36.1008,36.1371,80539.0
2020-03-30 14:10:00,39.81,39.81,39.65,39.79,226259.0,36.1189,36.1189,35.9738,36.1008,226259.0
2020-03-30 14:20:00,39.77,40.0,39.71,39.98,225299.0,36.0826,36.2913,36.0282,36.2732,225299.0
2020-03-30 14:30:00,39.97,40.12,39.86,40.03,250098.0,36.2641,36.4002,36.1643,36.3185,250098.0
2020-03-30 14:40:00,40.03,40.08,39.94,40.03,220646.0,36.3185,36.3639,36.2369,36.3185,220646.0
2020-03-30 14:50:00,40.03,40.2,39.94,40.08,315479.0,36.3185,36.4728,36.2369,36.3639,315479.0
2020-03-30 15:00:00,40.09,40.15,40.02,40.15,171372.0,36.373,36.4274,36.3095,36.4274,171372.0
2020-03-30 15:10:00,40.16,40.23,40.03,40.16,230397.0,36.4365,36.5,36.3185,36.4365,230397.0
2020-03-30 15:20:00,40.17,40.22,39.94,40.06,218048.0,36.4455,36.4909,36.2369,36.3457,218048.0
2020-03-30 15:30:00,40.06,40.34,40.05,40.29,285235.0,36.3457,36.5998,36.3367,36.5544,285235.0
2020-03-30 15:40:00,40.29,40.31,40.08,40.17,305610.0,36.5544,36.5726,36.3639,36.4455,305610.0
2020-03-30 15:50:00,40.16,40.45,40.02,40.39,1048626.0,36.4365,36.6996,36.3095,36.6451,1048626.0
2020-03-31 09:30:00,40.52,40.59,39.99,40.17,767261.0,36.7631,36.8266,36.2822,36.4455,767261.0
2020-03-31 09:40:00,40.18,40.41,40.05,40.14,532861.0,36.4546,36.6633,36.3367,36.4183,532861.0
2020-03-31 09:50:00,40.12,40.32,40.02,40.06,472096.0,36.4002,36.5816,36.3095,36.3457,472096.0
2020-03-31 10:00:00,40.06,40.5,40.0,40.48,776774.0,36.3457,36.7449,36.2913,36.7268,776774.0
2020-03-31 10:10:00,40.49,40.94,40.49,40.82,748797.0,36.7359,37.1442,36.7359,37.0353,748797.0
2020-03-31 10:20:00,40.81,40.82,40.51,40.56,468405.0,37.0262,37.0353,36.754,36.7994,468405.0
2020-03-31 10:30:00,40.55,40.77,40.52,40.62,425419.0,36.7903,36.9899,36.7631,36.8538,425419.0
2020-03-31 10:40:00,40.62,40.75,40.55,40.72,274765.0,36.8538,36.9718,36.7903,36.9446,274765.0
2020-03-31 10:50:00,40.71,40.73,40.44,40.5,200695.0,36.9355,36.9536,36.6905,36.7449,200695.0
2020-03-31 11:00:00,40.5,40.64,40.44,40.53,207705.0,36.7449,36.872,36.6905,36.7722,207705.0
2020-03-31 11:10:00,40.54,40.6,40.44,40.48,139548.0,36.7812,36.8357,36.6905,36.7268,139548.0
2020-03-31 11:20:00,40.49,40.72,40.44,40.71,175047.0,36.7359,36.9446,36.6905,36.9355,175047.0
2020-03-31 11:30:00,40.72,40.84,40.66,40.78,274396.0,36.9446,37.0534,36.8901,36.999,274396.0
2020-03-31 11:40:00,40.79,40.99,40.78,40.85,305665.0,37.0081,37.1895,36.999,37.0625,305665.0
2020-03-31 11:50:00,40.85,40.93,40.71,40.91,189412.0,37.0625,37.1351,36.9355,37.1169,189412.0
2020-03-31 12:00:00,40.91,40.92,40.72,40.89,226910.0,37.1169,37.126,36.9446,37.0988,226910.0
2020-03-31 12:10:00,40.89,40.91,40.79,40.81,125141.0,37.0988,37.1169,37.0081,37.0262,125141.0
2020-03-31 12:20:00,40.82,40.84,40.68,40.75,195409.0,37.0353,37.0534,36.9083,36.9718,195409.0
2020-03-31 12:30:00,40.75,40.77,40.43,40.47,244112.0,36.9718,36.9899,36.6814,36.7177,244112.0
2020-03-31 12:40:00,40.48,40.59,40.45,40.57,173775.0,36.7268,36.8266,36.6996,36.8085,173775.0
2020-03-31 12:50:00,40.56,40.61,40.45,40.48,113835.0,36.7994,36.8448,36.6996,36.7268,113835.0
2020-03-31 13:00:00,40.47,40.54,40.42,40.51,169146.0,36.7177,36.7812,36.6724,36.754,169146.0
2020-03-31 13:10:00,40.49,40.54,40.44,40.49,134858.0,36.7359,36.7812,36.6905,36.7359,134858.0
2020-03-31 13:20:00,40.48,40.51,40.36,40.43,131716.0,36.7268,36.754,36.6179,36.6814,131716.0
2020-03-31 13:30:00,40.43,40.55,40.3,40.32,182679.0,36.6814,36.7903,36.5635,36.5816,182679.0
2020-03-31 13:40:00,40.32,40.41,40.26,40.38,192609.0,36.5816,36.6633,36.5272,36.6361,192609.0
2020-03-31 13:50:00,40.37,40.51,40.34,40.41,166799.0,36.627,36.754,36.5998,36.6633,166799.0
2020-03-31 14:00:00,40.41,40.62,40.38,40.61,132763.0,36.6633,36.8538,36.6361,36.8448,132763.0
2020-03-31 14:10:00,40.62,40.67,40.39,40.41,153352.0,36.8538,36.8992,36.6451,36.6633,153352.0
2020-03-31 14:20:00,40.43,40.49,40.36,40.44,111171.0,36.6814,36.7359,36.6179,36.6905,111171.0
2020-03-31 14:30:00,40.45,40.53,40.35,40.44,115869.0,36.6996,36.7722,36.6089,36.6905,115869.0
2020-03-31 14:40:00,40.44,40.46,40.26,40.33,138898.0,36.6905,36.7087,36.5272,36.5907,138898.0
2020-03-31 14:50:00,40.33,40.48,40.28,40.41,167437.0,36.5907,36.7268,36.5453,36.6633,167437.0
2020-03-31 15:00:00,40.41,40.49,40.27,40.32,160636.0,36.6633,36.7359,36.5363,36.5816,160636.0
2020-03-31 15:10:00,40.32,40.32,40.08,40.09,221446.0,36.5816,36.5816,36.3639,36.373,221446.0
2020-03-31 15:20:00,40.1,40.28,39.97,40.23,357765.0,36.382,36.5453,36.2641,36.5,357765.0
2020-03-31 15:30:00,40.23,40.49,40.23,40.44,329517.0,36.5,36.7359,36.5,36.6905,329517.0
2020-03-31 15:40:00,40.44,40.5,40.29,40.3,334276.0,36.6905,36.7449,36.5544,36.5635,334276.0
2020-03-31 15:50:00,40.3,40.6,40.27,40.5,847535.0,36.5635,36.8357,36.5363,36.7449,847535.0
2020-04-01 09:30:00,39.91,40.69,39.82,40.42,828146.0,36.2097,36.9173,36.128,36.6724,828146.0
2020-04-01 09:40:00,40.41,40.6,40.23,40.46,568379.0,36.6633,36.8357,36.5,36.7087,568379.0
2020-04-01 09:50:00,40.46,40.94,40.45,40.77,433668.0,36.7087,37.1442,36.6996,36.9899,433668.0
2020-04-01 10:00:00,40.78,40.99,40.68,40.94,452699.0,36.999,37.1895,36.9083,37.1442,452699.0
2020-04-01 10:10:00,40.95,41.62,40.95,41.57,748219.0,37.1532,37.7611,37.1532,37.7157,748219.0
2020-04-01 10:20:00,41.57,41.79,41.53,41.72,755461.0,37.7157,37.9153,37.6795,37.8518,755461.0
2020-04-01 10:30:00,41.71,41.92,41.62,41.81,830111.0,37.8428,38.0333,37.7611,37.9335,830111.0
2020-04-01 10:40:00,41.82,42.35,41.82,42.23,852488.0,37.9426,38.4234,37.9426,38.3145,852488.0
2020-04-01 10:50:00,42.23,42.44,41.91,42.16,704991.0,38.3145,38.5051,38.0242,38.251,704991.0
2020-04-01 11:00:00,42.16,42.5,42.08,42.48,532522.0,38.251,38.5595,38.1785,38.5414,532522.0
2020-04-01 11:10:00,42.49,42.82,42.43,42.62,908310.0,38.5504,38.8498,38.496,38.6684,908310.0
2020-04-01 11:20:00,42.62,42.63,42.03,42.1,1047953.0,38.6684,38.6775,38.1331,38.1966,1047953.0
2020-04-01 11:30:00,42.08,42.1,41.74,41.77,644832.0,38.1785,38.1966,37.87,37.8972,644832.0
2020-04-01 11:40:00,41.77,41.89,41.62,41.75,543687.0,37.8972,38.0061,37.7611,37.8791,543687.0
2020-04-01 11:50:00,41.75,42.02,41.7,41.77,406622.0,37.8791,38.124,37.8337,37.8972,406622.0
2020-04-01 12:00:00,41.77,41.92,41.51,41.56,347796.0,37.8972,38.0333,37.6613,37.7067,347796.0
2020-04-01 12:10:00,41.57,41.88,41.57,41.81,436426.0,37.7157,37.997,37.7157,37.9335,436426.0
2020-04-01 12:20:00,41.82,42.22,41.81,41.84,401878.0,37.9426,38.3055,37.9335,37.9607,401878.0
2020-04-01 12:30:00,41.83,41.87,41.44,41.55,485250.0,37.9516,37.9879,37.5978,37.6976,485250.0
2020-04-01 12:40:00,41.54,41.58,41.12,41.25,575808.0,37.6885,37.7248,37.3075,37.4254,575808.0
2020-04-01 12:50:00,41.26,41.43,41.17,41.4,289090.0,37.4345,37.5887,37.3528,37.5615,289090.0
2020-04-01 13:00:00,41.4,41.44,41.09,41.19,263280.0,37.5615,37.5978,37.2802,37.371,263280.0
2020-04-01 13:10:00,41.18,41.37,41.11,41.31,211964.0,37.3619,37.5343,37.2984,37.4798,211964.0
2020-04-01 13:20:00,41.31,41.44,41.22,41.36,223110.0,37.4798,37.5978,37.3982,37.5252,223110.0
2020-04-01 13:30:00,41.35,41.42,41.18,41.37,158456.0,37.5161,37.5796,37.3619,37.5343,158456.0
2020-04-01 13:40:00,41.38,41.46,41.27,41.38,219957.0,37.5434,37.6159,37.4436,37.5434,219957.0
2020-04-01 13:50:00,41.38,41.41,41.25,41.34,226469.0,37.5434,37.5706,37.4254,37.5071,226469.0
2020-04-01 14:00:00,41.36,41.54,41.32,41.36,248675.0,37.5252,37.6885,37.4889,37.5252,248675.0
2020-04-01 14:10:00,41.36,41.47,41.3,41.33,248461.0,37.5252,37.625,37.4708,37.498,248461.0
2020-04-01 14:20:00,41.33,41.41,41.25,41.3,270711.0,37.498,37.5706,37.4254,37.4708,270711.0
2020-04-01 14:30:00,41.3,41.3,40.95,41.19,367762.0,37.4708,37.4708,37.1532,37.371,367762.0
2020-04-01 14:40:00,41.18,41.27,40.93,41.08,203857.0,37.3619,37.4436,37.1351,37.2712,203857.0
2020-04-01 14:50:00,41.08,41.1,40.83,40.88,184425.0,37.2712,37.2893,37.0444,37.0897,184425.0
2020-04-01 15:00:00,40.87,41.04,40.85,40.92,192722.0,37.0806,37.2349,37.0625,37.126,192722.0
2020-04-01 15:10:00,40.93,41.12,40.87,41.12,246182.0,37.1351,37.3075,37.0806,37.3075,246182.0
2020-04-01 15:20:00,41.11,41.12,40.7,40.79,276187.0,37.2984,37.3075,36.9264,37.0081,276187.0
2020-04-01 15:30:00,40.79,40.91,40.63,40.66,301919.0,37.0081,37.1169,36.8629,36.8901,301919.0
2020-04-01 15:40:00,40.66,41.02,40.53,40.98,564802.0,36.8901,37.2167,36.7722,37.1804,564802.0
2020-04-01 15:50:00,40.98,41.06,40.82,40.94,985721.0,37.1804,37.253,37.0353,37.1442,985721.0
2020-04-02 09:30:00,40.66,41.0,39.95,40.4,1367220.0,36.8901,37.1986,36.2459,36.6542,1367220.0
2020-04-02 09:40:00,40.39,40.5,39.55,39.63,1098074.0,36.6451,36.7449,35.883,35.9556,1098074.0
2020-04-02 09:50:00,39.62,39.9,39.51,39.9,799875.0,35.9465,36.2006,35.8467,36.2006,799875.0
2020-04-02 10:00:00,39.9,40.36,39.9,40.34,367500.0,36.2006,36.6179,36.2006,36.5998,367500.0
2020-04-02 10:10:00,40.35,40.78,40.34,40.64,472425.0,36.6089,36.999,36.5998,36.872,472425.0
2020-04-02 10:20:00,40.65,40.77,40.55,40.7,283633.0,36.881,36.9899,36.7903,36.9264,283633.0
2020-04-02 10:30:00,40.69,41.49,40.68,41.46,777355.0,36.9173,37.6432,36.9083,37.6159,777355.0
2020-04-02 10:40:00,41.47,41.55,40.45,40.65,771450.0,37.625,37.6976,36.6996,36.881,771450.0
2020-04-02 10:50:00,40.64,40.86,40.28,40.34,581806.0,36.872,37.0716,36.5453,36.5998,581806.0
2020-04-02 11:00:00,40.34,40.35,39.97,40.04,521123.0,36.5998,36.6089,36.2641,36.3276,521123.0
2020-04-02 11:10:00,40.03,40.34,39.9,40.26,841229.0,36.3185,36.5998,36.2006,36.5272,841229.0
2020-04-02 11:20:00,40.26,40.42,40.21,40.29,299722.0,36.5272,36.6724,36.4818,36.5544,299722.0
2020-04-02 11:30:00,40.3,40.65,40.29,40.47,299764.0,36.5635,36.881,36.5544,36.7177,299764.0
2020-04-02 11:40:00,40.48,40.93,40.46,40.93,209894.0,36.7268,37.1351,36.7087,37.1351,209894.0
2020-04-02 11:50:00,40.93,41.01,40.68,40.8,258062.0,37.1351,37.2077,36.9083,37.0171,258062.0
2020-04-02 12:00:00,40.81,40.88,40.69,40.75,123786.0,37.0262,37.0897,36.9173,36.9718,123786.0
2020-04-02 12:10:00,40.75,40.83,40.55,40.57,150714.0,36.9718,37.0444,36.7903,36.8085,150714.0
2020-04-02 12:20:00,40.57,40.57,39.9,39.91,665324.0,36.8085,36.8085,36.2006,36.2097,665324.0
2020-04-02 12:30:00,39.91,40.2,39.91,40.05,458664.0,36.2097,36.4728,36.2097,36.3367,458664.0
2020-04-02 12:40:00,40.05,40.31,40.03,40.27,206155.0,36.3367,36.5726,36.3185,36.5363,206155.0
2020-04-02 12:50:00,40.28,40.33,40.13,40.26,154547.0,36.5453,36.5907,36.4093,36.5272,154547.0
2020-04-02 13:00:00,40.26,40.32,40.03,40.03,197725.0,36.5272,36.5816,36.3185,36.3185,197725.0
2020-04-02 13:10:00,40.02,40.05,39.95,39.96,532341.0,36.3095,36.3367,36.2459,36.255,532341.0
2020-04-02 13:20:00,39.96,40.06,39.9,39.93,474933.0,36.255,36.3457,36.2006,36.2278,474933.0
2020-04-02 13:30:00,39.94,39.95,39.65,39.75,850661.0,36.2369,36.2459,35.9738,36.0645,850661.0
2020-04-02 13:40:00,39.75,40.04,39.74,39.97,444095.0,36.0645,36.3276,36.0554,36.2641,444095.0
2020-04-02 13:50:00,39.96,40.03,39.76,39.97,404903.0,36.255,36.3185,36.0736,36.2641,404903.0
2020-04-02 14:00:00,39.98,40.01,39.72,39.72,432512.0,36.2732,36.3004,36.0373,36.0373,432512.0
2020-04-02 14:10:00,39.74,39.99,39.68,39.81,266287.0,36.0554,36.2822,36.001,36.1189,266287.0
2020-04-02 14:20:00,39.79,40.23,39.79,40.23,213201.0,36.1008,36.5,36.1008,36.5,213201.0
2020-04-02 14:30:00,40.22,40.31,40.08,40.26,195804.0,36.4909,36.5726,36.3639,36.5272,195804.0
2020-04-02 14:40:00,40.27,40.29,40.09,40.14,143610.0,36.5363,36.5544,36.373,36.4183,143610.0
2020-04-02 14:50:00,40.14,40.34,40.11,40.24,251966.0,36.4183,36.5998,36.3911,36.5091,251966.0
2020-04-02 15:00:00,40.23,40.32,40.03,40.2,179829.0,36.5,36.5816,36.3185,36.4728,179829.0
2020-04-02 15:10:00,40.19,40.3,40.05,40.27,164512.0,36.4637,36.5635,36.3367,36.5363,164512.0
2020-04-02 15:20:00,40.27,40.31,39.91,40.01,289057.0,36.5363,36.5726,36.2097,36.3004,289057.0
2020-04-02 15:30:00,40.01,40.05,39.88,39.96,354510.0,36.3004,36.3367,36.1824,36.255,354510.0
2020-04-02 15:40:00,39.97,40.04,39.86,39.96,473962.0,36.2641,36.3276,36.1643,36.255,473962.0
2020-04-02 15:50:00,39.97,40.21,39.96,40.06,1219236.0,36.2641,36.4818,36.255,36.3457,1219236.0
2020-04-03 09:30:00,40.08,40.75,39.96,40.75,661749.0,36.3639,36.9718,36.255,36.9718,661749.0
2020-04-03 09:40:00,40.73,40.95,40.47,40.93,652192.0,36.9536,37.1532,36.7177,37.1351,652192.0
2020-04-03 09:50:00,40.92,41.03,40.62,40.84,611678.0,37.126,37.2258,36.8538,37.0534,611678.0
2020-04-03 10:00:00,40.84,40.93,40.63,40.79,255421.0,37.0534,37.1351,36.8629,37.0081,255421.0
2020-04-03 10:10:00,40.78,40.85,40.35,40.35,247704.0,36.999,37.0625,36.6089,36.6089,247704.0
2020-04-03 10:20:00,40.34,40.43,40.17,40.27,354589.0,36.5998,36.6814,36.4455,36.5363,354589.0
2020-04-03 10:30:00,40.27,40.36,40.1,40.11,225372.0,36.5363,36.6179,36.382,36.3911,225372.0
2020-04-03 10:40:00,40.12,40.33,40.11,40.16,192841.0,36.4002,36.5907,36.3911,36.4365,192841.0
2020-04-03 10:50:00,40.16,40.17,39.98,40.03,369310.0,36.4365,36.4455,36.2732,36.3185,369310.0
2020-04-03 11:00:00,40.04,40.19,40.04,40.12,224947.0,36.3276,36.4637,36.3276,36.4002,224947.0
2020-04-03 11:10:00,40.13,40.27,39.97,40.02,323560.0,36.4093,36.5363,36.2641,36.3095,323560.0
2020-04-03 11:20:00,40.02,40.05,39.87,39.88,415096.0,36.3095,36.3367,36.1734,36.1824,415096.0
2020-04-03 11:30:00,39.87,40.05,39.84,39.84,267708.0,36.1734,36.3367,36.1461,36.1461,267708.0
2020-04-03 11:40:00,39.84,39.85,39.57,39.59,540174.0,36.1461,36.1552,35.9012,35.9193,540174.0
2020-04-03 11:50:00,39.6,39.83,39.6,39.83,181149.0,35.9284,36.1371,35.9284,36.1371,181149.0
2020-04-03 12:00:00,39.84,39.86,39.64,39.83,144183.0,36.1461,36.1643,35.9647,36.1371,144183.0
2020-04-03 12:10:00,39.82,39.87,39.72,39.8,163861.0,36.128,36.1734,36.0373,36.1099,163861.0
2020-04-03 12:20:00,39.79,39.83,39.62,39.71,120894.0,36.1008,36.1371,35.9465,36.0282,120894.0
2020-04-03 12:30:00,39.71,39.73,39.47,39.51,315734.0,36.0282,36.0463,35.8104,35.8467,315734.0
2020-04-03 12:40:00,39.51,39.57,39.47,39.55,171926.0,35.8467,35.9012,35.8104,35.883,171926.0
2020-04-03 12:50:00,39.55,39.71,39.54,39.67,90667.0,35.883,36.0282,35.874,35.9919,90667.0
2020-04-03 13:00:00,39.67,39.78,39.63,39.75,82577.0,35.9919,36.0917,35.9556,36.0645,82577.0
2020-04-03 13:10:00,39.75,39.75,39.63,39.71,85497.0,36.0645,36.0645,35.9556,36.0282,85497.0
2020-04-03 13:20:00,39.72,39.73,39.51,39.53,90700.0,36.0373,36.0463,35.8467,35.8649,90700.0
2020-04-03 13:30:00,39.53,39.54,39.41,39.45,180527.0,35.8649,35.874,35.756,35.7923,180527.0
2020-04-03 13:40:00,39.44,39.54,39.3,39.41,227631.0,35.7832,35.874,35.6562,35.756,227631.0
2020-04-03 13:50:00,39.4,39.42,39.25,39.36,314074.0,35.7469,35.7651,35.6108,35.7106,314074.0
2020-04-03 14:00:00,39.36,39.47,39.27,39.42,178765.0,35.7106,35.8104,35.629,35.7651,178765.0
2020-04-03 14:10:00,39.43,39.43,39.35,39.39,102287.0,35.7742,35.7742,35.7016,35.7379,102287.0
2020-04-03 14:20:00,39.39,39.57,39.36,39.55,217028.0,35.7379,35.9012,35.7106,35.883,217028.0
2020-04-03 14:30:00,39.54,39.59,39.47,39.56,171868.0,35.874,35.9193,35.8104,35.8921,171868.0
2020-04-03 14:40:00,39.55,39.62,39.51,39.53,156398.0,35.883,35.9465,35.8467,35.8649,156398.0
2020-04-03 14:50:00,39.53,39.8,39.52,39.72,178914.0,35.8649,36.1099,35.8558,36.0373,178914.0
2020-04-03 15:00:00,39.71,39.8,39.65,39.68,114615.0,36.0282,36.1099,35.9738,36.001,114615.0
2020-04-03 15:10:00,39.68,39.81,39.65,39.77,119901.0,36.001,36.1189,35.9738,36.0826,119901.0
2020-04-03 15:20:00,39.77,39.8,39.61,39.68,122757.0,36.0826,36.1099,35.9375,36.001,122757.0
2020-04-03 15:30:00,39.68,39.74,39.54,39.56,265841.0,36.001,36.0554,35.874,35.8921,265841.0
2020-04-03 15:40:00,39.55,39.83,39.5,39.83,271382.0,35.883,36.1371,35.8377,36.1371,271382.0
2020-04-03 15:50:00,39.83,39.94,39.73,39.89,720450.0,36.1371,36.2369,36.0463,36.1915,720450.0
2020-04-06 09:30:00,40.92,41.0,40.2,40.47,744415.0,37.126,37.1986,36.4728,36.7177,744415.0
2020-04-06 09:40:00,40.45,40.89,40.43,40.8,387074.0,36.6996,37.0988,36.6814,37.0171,387074.0
2020-04-06 09:50:00,40.8,41.1,40.77,41.09,560699.0,37.0171,37.2893,36.9899,37.2802,560699.0
2020-04-06 10:00:00,41.09,41.17,40.94,41.13,363329.0,37.2802,37.3528,37.1442,37.3165,363329.0
2020-04-06 10:10:00,41.13,41.32,41.09,41.27,418570.0,37.3165,37.4889,37.2802,37.4436,418570.0
2020-04-06 10:20:00,41.26,41.32,41.16,41.29,233442.0,37.4345,37.4889,37.3438,37.4617,233442.0
2020-04-06 10:30:00,41.3,41.5,41.21,41.4,488581.0,37.4708,37.6522,37.3891,37.5615,488581.0
2020-04-06 10:40:00,41.4,41.4,41.03,41.12,342196.0,37.5615,37.5615,37.2258,37.3075,342196.0
2020-04-06 10:50:00,41.13,41.17,40.99,41.14,249457.0,37.3165,37.3528,37.1895,37.3256,249457.0
2020-04-06 11:00:00,41.14,41.2,41.04,41.16,205476.0,37.3256,37.38,37.2349,37.3438,205476.0
2020-04-06 11:10:00,41.16,41.28,41.13,41.27,217391.0,37.3438,37.4526,37.3165,37.4436,217391.0
2020-04-06 11:20:00,41.27,41.65,41.26,41.62,565819.0,37.4436,37.7883,37.4345,37.7611,565819.0
2020-04-06 11:30:00,41.63,41.64,41.29,41.57,300919.0,37.7702,37.7793,37.4617,37.7157,300919.0
2020-04-06 11:40:00,41.57,41.73,41.57,41.7,280922.0,37.7157,37.8609,37.7157,37.8337,280922.0
2020-04-06 11:50:00,41.7,41.74,41.63,41.66,184476.0,37.8337,37.87,37.7702,37.7974,184476.0
2020-04-06 12:00:00,41.66,41.8,41.63,41.77,207287.0,37.7974,37.9244,37.7702,37.8972,207287.0
2020-04-06 12:10:00,41.77,41.82,41.69,41.76,202289.0,37.8972,37.9426,37.8246,37.8881,202289.0
2020-04-06 12:20:00,41.76,41.78,41.59,41.74,164903.0,37.8881,37.9063,37.7339,37.87,164903.0
2020-04-06 12:30:00,41.73,41.76,41.45,41.51,179968.0,37.8609,37.8881,37.6069,37.6613,179968.0
2020-04-06 12:40:00,41.52,41.54,41.43,41.48,126935.0,37.6704,37.6885,37.5887,37.6341,126935.0
2020-04-06 12:50:00,41.48,41.58,41.43,41.54,193431.0,37.6341,37.7248,37.5887,37.6885,193431.0
2020-04-06 13:00:00,41.54,41.58,41.49,41.56,72400.0,37.6885,37.7248,37.6432,37.7067,72400.0
2020-04-06 13:10:00,41.56,41.7,41.55,41.65,121790.0,37.7067,37.8337,37.6976,37.7883,121790.0
2020-04-06 13:20:00,41.64,41.76,41.64,41.71,154632.0,37.7793,37.8881,37.7793,37.8428,154632.0
2020-04-06 13:30:00,41.72,41.8,41.62,41.78,243561.0,37.8518,37.9244,37.7611,37.9063,243561.0
2020-04-06 13:40:00,41.78,41.93,41.77,41.86,204890.0,37.9063,38.0424,37.8972,37.9789,204890.0
2020-04-06 13:50:00,41.86,41.98,41.85,41.98,140847.0,37.9789,38.0877,37.9698,38.0877,140847.0
2020-04-06 14:00:00,41.97,42.05,41.86,41.87,385378.0,38.0787,38.1512,37.9789,37.9879,385378.0
2020-04-06 14:10:00,41.86,41.86,41.73,41.75,149407.0,37.9789,37.9789,37.8609,37.8791,149407.0
2020-04-06 14:20:00,41.75,41.89,41.7,41.76,151879.0,37.8791,38.0061,37.8337,37.8881,151879.0
2020-04-06 14:30:00,41.76,41.85,41.75,41.81,101681.0,37.8881,37.9698,37.8791,37.9335,101681.0
2020-04-06 14:40:00,41.81,41.91,41.8,41.89,133029.0,37.9335,38.0242,37.9244,38.0061,133029.0
2020-04-06 14:50:00,41.89,41.97,41.87,41.9,114624.0,38.0061,38.0787,37.9879,38.0151,114624.0
2020-04-06 15:00:00,41.89,41.92,41.83,41.91,191855.0,38.0061,38.0333,37.9516,38.0242,191855.0
2020-04-06 15:10:00,41.92,41.97,41.71,41.74,219954.0,38.0333,38.0787,37.8428,37.87,219954.0
2020-04-06 15:20:00,41.74,41.97,41.74,41.96,328585.0,37.87,38.0787,37.87,38.0696,328585.0
2020-04-06 15:30:00,41.97,42.03,41.7,41.75,411322.0,38.0787,38.1331,37.8337,37.8791,411322.0
2020-04-06 15:40:00,41.75,41.82,41.6,41.68,889549.0,37.8791,37.9426,37.743,37.8155,889549.0
2020-04-06 15:50:00,41.68,42.06,41.51,41.6,2404828.0,37.8155,38.1603,37.6613,37.743,2404828.0
2020-04-07 09:30:00,42.7,43.0,41.89,42.42,1930640.0,38.741,39.0132,38.0061,38.4869,1930640.0
2020-04-07 09:40:00,42.42,42.82,42.36,42.63,749016.0,38.4869,38.8498,38.4325,38.6775,749016.0
2020-04-07 09:50:00,42.64,42.76,42.49,42.52,637235.0,38.6865,38.7954,38.5504,38.5777,637235.0
2020-04-07 10:00:00,42.52,42.56,42.06,42.06,392672.0,38.5777,38.614,38.1603,38.1603,392672.0
2020-04-07 10:10:00,42.05,42.19,41.74,42.19,407445.0,38.1512,38.2783,37.87,38.2783,407445.0
2020-04-07 10:20:00,42.18,42.31,42.05,42.18,306503.0,38.2692,38.3871,38.1512,38.2692,306503.0
2020-04-07 10:30:00,42.18,42.32,42.09,42.15,341459.0,38.2692,38.3962,38.1875,38.242,341459.0
2020-04-07 10:40:00,42.15,42.25,41.9,42.09,396734.0,38.242,38.3327,38.0151,38.1875,396734.0
2020-04-07 10:50:00,42.09,42.3,41.82,42.03,467743.0,38.1875,38.3781,37.9426,38.1331,467743.0
2020-04-07 11:00:00,42.03,42.41,42.02,42.39,292027.0,38.1331,38.4779,38.124,38.4597,292027.0
2020-04-07 11:10:00,42.4,42.53,42.29,42.51,298206.0,38.4688,38.5867,38.369,38.5686,298206.0
2020-04-07 11:20:00,42.52,42.74,42.45,42.73,448342.0,38.5777,38.7773,38.5142,38.7682,448342.0
2020-04-07 11:30:00,42.73,42.92,42.73,42.92,511732.0,38.7682,38.9406,38.7682,38.9406,511732.0
2020-04-07 11:40:00,42.92,42.99,42.82,42.92,416481.0,38.9406,39.0041,38.8498,38.9406,416481.0
2020-04-07 11:50:00,42.93,42.94,42.7,42.88,229852.0,38.9496,38.9587,38.741,38.9043,229852.0
2020-04-07 12:00:00,42.88,43.09,42.84,43.02,717036.0,38.9043,39.0948,38.868,39.0313,717036.0
2020-04-07 12:10:00,43.02,43.15,42.91,42.95,348195.0,39.0313,39.1492,38.9315,38.9678,348195.0
2020-04-07 12:20:00,42.95,43.06,42.92,43.04,223106.0,38.9678,39.0676,38.9406,39.0494,223106.0
2020-04-07 12:30:00,43.04,43.05,42.82,42.88,220730.0,39.0494,39.0585,38.8498,38.9043,220730.0
2020-04-07 12:40:00,42.88,42.94,42.84,42.87,231720.0,38.9043,38.9587,38.868,38.8952,231720.0
2020-04-07 12:50:00,42.87,42.91,42.8,42.84,251892.0,38.8952,38.9315,38.8317,38.868,251892.0
2020-04-07 13:00:00,42.84,42.95,42.83,42.91,190551.0,38.868,38.9678,38.8589,38.9315,190551.0
2020-04-07 13:10:00,42.91,43.0,42.83,42.87,247377.0,38.9315,39.0132,38.8589,38.8952,247377.0
2020-04-07 13:20:00,42.87,42.88,42.75,42.76,220767.0,38.8952,38.9043,38.7863,38.7954,220767.0
2020-04-07 13:30:00,42.76,42.76,42.41,42.44,310709.0,38.7954,38.7954,38.4779,38.5051,310709.0
2020-04-07 13:40:00,42.45,42.61,42.34,42.57,190321.0,38.5142,38.6593,38.4143,38.623,190321.0
2020-04-07 13:50:00,42.56,42.57,42.36,42.4,96412.0,38.614,38.623,38.4325,38.4688,96412.0
2020-04-07 14:00:00,42.41,42.45,42.03,42.09,258452.0,38.4779,38.5142,38.1331,38.1875,258452.0
2020-04-07 14:10:00,42.09,42.17,42.01,42.02,190032.0,38.1875,38.2601,38.1149,38.124,190032.0
2020-04-07 14:20:00,42.02,42.3,42.0,42.22,188581.0,38.124,38.3781,38.1059,38.3055,188581.0
2020-04-07 14:30:00,42.23,42.28,42.08,42.1,130088.0,38.3145,38.3599,38.1785,38.1966,130088.0
2020-04-07 14:40:00,42.09,42.11,41.91,41.91,207913.0,38.1875,38.2057,38.0242,38.0242,207913.0
2020-04-07 14:50:00,41.9,41.92,41.72,41.82,219074.0,38.0151,38.0333,37.8518,37.9426,219074.0
2020-04-07 15:00:00,41.82,42.03,41.81,42.0,149969.0,37.9426,38.1331,37.9335,38.1059,149969.0
2020-04-07 15:10:00,42.01,42.1,41.91,41.94,166127.0,38.1149,38.1966,38.0242,38.0514,166127.0
2020-04-07 15:20:00,41.94,41.96,41.76,41.78,242259.0,38.0514,38.0696,37.8881,37.9063,242259.0
2020-04-07 15:30:00,41.78,42.02,41.74,41.98,282326.0,37.9063,38.124,37.87,38.0877,282326.0
2020-04-07 15:40:00,41.98,42.08,41.92,42.08,259545.0,38.0877,38.1785,38.0333,38.1785,259545.0
2020-04-07 15:50:00,42.08,42.14,41.75,41.98,995841.0,38.1785,38.2329,37.8791,38.0877,995841.0
2020-04-08 09:30:00,41.93,42.43,41.73,41.84,745944.0,38.0424,38.496,37.8609,37.9607,745944.0
2020-04-08 09:40:00,41.86,41.99,41.75,41.78,342751.0,37.9789,38.0968,37.8791,37.9063,342751.0
2020-04-08 09:50:00,41.79,41.8,41.5,41.68,449170.0,37.9153,37.9244,37.6522,37.8155,449170.0
2020-04-08 10:00:00,41.68,41.84,41.24,41.38,471266.0,37.8155,37.9607,37.4163,37.5434,471266.0
2020-04-08 10:10:00,41.39,41.48,41.25,41.38,322972.0,37.5524,37.6341,37.4254,37.5434,322972.0
2020-04-08 10:20:00,41.37,41.46,41.1,41.4,305836.0,37.5343,37.6159,37.2893,37.5615,305836.0
2020-04-08 10:30:00,41.4,41.65,41.35,41.53,255664.0,37.5615,37.7883,37.5161,37.6795,255664.0
2020-04-08 10:40:00,41.52,41.63,41.5,41.6,352238.0,37.6704,37.7702,37.6522,37.743,352238.0
2020-04-08 10:50:00,41.59,41.66,41.5,41.54,161742.0,37.7339,37.7974,37.6522,37.6885,161742.0
2020-04-08 11:00:00,41.53,41.57,41.06,41.16,802060.0,37.6795,37.7157,37.253,37.3438,802060.0
2020-04-08 11:10:00,41.16,41.41,40.95,41.15,758435.0,37.3438,37.5706,37.1532,37.3347,758435.0
2020-04-08 11:20:00,41.15,41.44,41.11,41.44,235009.0,37.3347,37.5978,37.2984,37.5978,235009.0
2020-04-08 11:30:00,41.43,41.74,41.43,41.59,466347.0,37.5887,37.87,37.5887,37.7339,466347.0
2020-04-08 11:40:00,41.59,41.79,41.53,41.69,331858.0,37.7339,37.9153,37.6795,37.8246,331858.0
2020-04-08 11:50:00,41.68,41.69,41.45,41.48,202305.0,37.8155,37.8246,37.6069,37.6341,202305.0
2020-04-08 12:00:00,41.5,41.53,41.45,41.48,216335.0,37.6522,37.6795,37.6069,37.6341,216335.0
2020-04-08 12:10:00,41.49,41.49,41.15,41.21,257531.0,37.6432,37.6432,37.3347,37.3891,257531.0
2020-04-08 12:20:00,41.21,41.31,41.15,41.16,236638.0,37.3891,37.4798,37.3347,37.3438,236638.0
2020-04-08 12:30:00,41.17,41.28,41.11,41.26,173288.0,37.3528,37.4526,37.2984,37.4345,173288.0
2020-04-08 12:40:00,41.26,41.36,41.16,41.25,156349.0,37.4345,37.5252,37.3438,37.4254,156349.0
2020-04-08 12:50:00,41.24,41.27,41.06,41.11,255534.0,37.4163,37.4436,37.253,37.2984,255534.0
2020-04-08 13:00:00,41.12,41.29,41.03,41.21,181824.0,37.3075,37.4617,37.2258,37.3891,181824.0
2020-04-08 13:10:00,41.21,41.3,41.19,41.26,119599.0,37.3891,37.4708,37.371,37.4345,119599.0
2020-04-08 13:20:00,41.26,41.38,41.22,41.26,217405.0,37.4345,37.5434,37.3982,37.4345,217405.0
2020-04-08 13:30:00,41.26,41.28,41.15,41.16,134457.0,37.4345,37.4526,37.3347,37.3438,134457.0
2020-04-08 13:40:00,41.17,41.2,41.06,41.09,105023.0,37.3528,37.38,37.253,37.2802,105023.0
2020-04-08 13:50:00,41.1,41.13,41.02,41.08,213794.0,37.2893,37.3165,37.2167,37.2712,213794.0
2020-04-08 14:00:00,41.08,41.15,40.99,41.14,276534.0,37.2712,37.3347,37.1895,37.3256,276534.0
2020-04-08 14:10:00,41.14,41.18,41.04,41.09,208671.0,37.3256,37.3619,37.2349,37.2802,208671.0
2020-04-08 14:20:00,41.09,41.19,41.02,41.04,188025.0,37.2802,37.371,37.2167,37.2349,188025.0
2020-04-08 14:30:00,41.04,41.07,40.97,41.03,306042.0,37.2349,37.2621,37.1714,37.2258,306042.0
2020-04-08 14:40:00,41.04,41.1,40.8,40.83,356314.0,37.2349,37.2893,37.0171,37.0444,356314.0
2020-04-08 14:50:00,40.83,41.01,40.76,40.96,331791.0,37.0444,37.2077,36.9808,37.1623,331791.0
2020-04-08 15:00:00,40.97,41.17,40.92,41.15,223734.0,37.1714,37.3528,37.126,37.3347,223734.0
2020-04-08 15:10:00,41.15,41.26,41.07,41.09,253329.0,37.3347,37.4345,37.2621,37.2802,253329.0
2020-04-08 15:20:00,41.08,41.23,40.96,41.21,251578.0,37.2712,37.4073,37.1623,37.3891,251578.0
2020-04-08 15:30:00,41.21,41.37,41.17,41.23,282380.0,37.3891,37.5343,37.3528,37.4073,282380.0
2020-04-08 15:40:00,41.23,41.29,41.11,41.21,291484.0,37.4073,37.4617,37.2984,37.3891,291484.0
2020-04-08 15:50:00,41.22,41.36,41.09,41.17,939958.0,37.3982,37.5252,37.2802,37.3528,939958.0
2020-04-09 09:30:00,41.94,42.71,41.77,42.61,1523103.0,38.0514,38.75,37.8972,38.6593,1523103.0
2020-04-09 09:40:00,42.62,43.15,42.56,42.97,1146224.0,38.6684,39.1492,38.614,38.9859,1146224.0
2020-04-09 09:50:00,42.97,42.97,42.6,42.91,467107.0,38.9859,38.9859,38.6502,38.9315,467107.0
2020-04-09 10:00:00,42.92,42.93,42.16,42.18,649053.0,38.9406,38.9496,38.251,38.2692,649053.0
2020-04-09 10:10:00,42.17,42.51,42.14,42.32,425970.0,38.2601,38.5686,38.2329,38.3962,425970.0
2020-04-09 10:20:00,42.31,42.41,42.03,42.24,451728.0,38.3871,38.4779,38.1331,38.3236,451728.0
2020-04-09 10:30:00,42.24,42.29,42.13,42.22,386780.0,38.3236,38.369,38.2238,38.3055,386780.0
2020-04-09 10:40:00,42.23,42.29,42.13,42.19,359715.0,38.3145,38.369,38.2238,38.2783,359715.0
2020-04-09 10:50:00,42.19,42.19,41.9,42.06,417057.0,38.2783,38.2783,38.0151,38.1603,417057.0
2020-04-09 11:00:00,42.05,42.08,41.62,41.85,438044.0,38.1512,38.1785,37.7611,37.9698,438044.0
2020-04-09 11:10:00,41.85,41.94,41.68,41.8,280516.0,37.9698,38.0514,37.8155,37.9244,280516.0
2020-04-09 11:20:00,41.8,41.91,41.71,41.9,194834.0,37.9244,38.0242,37.8428,38.0151,194834.0
2020-04-09 11:30:00,41.9,42.07,41.87,42.07,231517.0,38.0151,38.1694,37.9879,38.1694,231517.0
2020-04-09 11:40:00,42.07,42.33,42.06,42.24,328990.0,38.1694,38.4053,38.1603,38.3236,328990.0
2020-04-09 11:50:00,42.23,42.48,42.23,42.48,193156.0,38.3145,38.5414,38.3145,38.5414,193156.0
2020-04-09 12:00:00,42.48,42.5,42.2,42.22,226313.0,38.5414,38.5595,38.2873,38.3055,226313.0
2020-04-09 12:10:00,42.22,42.22,42.07,42.12,198233.0,38.3055,38.3055,38.1694,38.2147,198233.0
2020-04-09 12:20:00,42.13,42.14,41.78,41.86,228914.0,38.2238,38.2329,37.9063,37.9789,228914.0
2020-04-09 12:30:00,41.88,42.08,41.88,42.07,137154.0,37.997,38.1785,37.997,38.1694,137154.0
2020-04-09 12:40:00,42.07,42.19,42.01,42.18,103638.0,38.1694,38.2783,38.1149,38.2692,103638.0
2020-04-09 12:50:00,42.18,42.25,42.09,42.16,128320.0,38.2692,38.3327,38.1875,38.251,128320.0
2020-04-09 13:00:00,42.16,42.23,42.06,42.23,125319.0,38.251,38.3145,38.1603,38.3145,125319.0
2020-04-09 13:10:00,42.23,42.23,42.12,42.21,110267.0,38.3145,38.3145,38.2147,38.2964,110267.0
2020-04-09 13:20:00,42.21,42.31,42.17,42.27,146237.0,38.2964,38.3871,38.2601,38.3508,146237.0
2020-04-09 13:30:00,42.27,42.31,42.14,42.19,130868.0,38.3508,38.3871,38.2329,38.2783,130868.0
2020-04-09 13:40:00,42.2,42.3,42.12,42.18,171277.0,38.2873,38.3781,38.2147,38.2692,171277.0
2020-04-09 13:50:00,42.18,42.26,42.14,42.24,131893.0,38.2692,38.3418,38.2329,38.3236,131893.0
2020-04-09 14:00:00,42.23,42.24,42.03,42.09,160253.0,38.3145,38.3236,38.1331,38.1875,160253.0
2020-04-09 14:10:00,42.09,42.15,41.91,41.93,135859.0,38.1875,38.242,38.0242,38.0424,135859.0
2020-04-09 14:20:00,41.93,41.93,41.82,41.86,138077.0,38.0424,38.0424,37.9426,37.9789,138077.0
2020-04-09 14:30:00,41.84,41.96,41.84,41.94,160330.0,37.9607,38.0696,37.9607,38.0514,160330.0
2020-04-09 14:40:00,41.94,41.96,41.68,41.7,189142.0,38.0514,38.0696,37.8155,37.8337,189142.0
2020-04-09 14:50:00,41.7,41.7,41.5,41.61,238103.0,37.8337,37.8337,37.6522,37.752,238103.0
2020-04-09 15:00:00,41.61,41.71,41.53,41.7,270032.0,37.752,37.8428,37.6795,37.8337,270032.0
2020-04-09 15:10:00,41.7,41.79,41.64,41.71,257145.0,37.8337,37.9153,37.7793,37.8428,257145.0
2020-04-09 15:20:00,41.71,41.81,41.63,41.81,334020.0,37.8428,37.9335,37.7702,37.9335,334020.0
2020-04-09 15:30:00,41.82,41.91,41.73,41.84,343319.0,37.9426,38.0242,37.8609,37.9607,343319.0
2020-04-09 15:40:00,41.84,41.94,41.75,41.77,425965.0,37.9607,38.0514,37.8791,37.8972,425965.0
2020-04-09 15:50:00,41.77,42.17,41.75,42.16,1143419.0,37.8972,38.2601,37.8791,38.251,1143419.0
2020-04-13 09:30:00,42.03,42.63,41.96,42.2,526408.0,38.1331,38.6775,38.0696,38.2873,526408.0
2020-04-13 09:40:00,42.21,42.38,41.85,41.95,212450.0,38.2964,38.4506,37.9698,38.0605,212450.0
2020-04-13 09:50:00,41.96,42.32,41.95,42.22,180634.0,38.0696,38.3962,38.0605,38.3055,180634.0
2020-04-13 10:00:00,42.22,42.33,42.11,42.16,195168.0,38.3055,38.4053,38.2057,38.251,195168.0
2020-04-13 10:10:00,42.16,42.22,41.99,42.02,153263.0,38.251,38.3055,38.0968,38.124,153263.0
2020-04-13 10:20:00,42.03,42.13,41.9,42.0,171135.0,38.1331,38.2238,38.0151,38.1059,171135.0
2020-04-13 10:30:00,42.0,42.02,41.73,41.93,226577.0,38.1059,38.124,37.8609,38.0424,226577.0
2020-04-13 10:40:00,41.92,41.93,41.75,41.75,264548.0,38.0333,38.0424,37.8791,37.8791,264548.0
2020-04-13 10:50:00,41.76,41.9,41.74,41.84,96459.0,37.8881,38.0151,37.87,37.9607,96459.0
2020-04-13 11:00:00,41.84,41.91,41.7,41.75,220677.0,37.9607,38.0242,37.8337,37.8791,220677.0
2020-04-13 11:10:00,41.76,42.0,41.74,41.95,118708.0,37.8881,38.1059,37.87,38.0605,118708.0
2020-04-13 11:20:00,41.96,42.12,41.91,42.1,141660.0,38.0696,38.2147,38.0242,38.1966,141660.0
2020-04-13 11:30:00,42.1,42.2,42.02,42.12,210539.0,38.1966,38.2873,38.124,38.2147,210539.0
2020-04-13 11:40:00,42.13,42.19,42.09,42.12,105387.0,38.2238,38.2783,38.1875,38.2147,105387.0
2020-04-13 11:50:00,42.12,42.13,41.86,41.91,171606.0,38.2147,38.2238,37.9789,38.0242,171606.0
2020-04-13 12:00:00,41.91,42.07,41.84,42.04,153298.0,38.0242,38.1694,37.9607,38.1422,153298.0
2020-04-13 12:10:00,42.04,42.15,41.99,42.15,196849.0,38.1422,38.242,38.0968,38.242,196849.0
2020-04-13 12:20:00,42.15,42.15,41.97,42.03,96770.0,38.242,38.242,38.0787,38.1331,96770.0
2020-04-13 12:30:00,42.03,42.05,41.93,42.02,131459.0,38.1331,38.1512,38.0424,38.124,131459.0
2020-04-13 12:40:00,42.03,42.12,42.02,42.06,145975.0,38.1331,38.2147,38.124,38.1603,145975.0
2020-04-13 12:50:00,42.06,42.06,41.96,42.02,97044.0,38.1603,38.1603,38.0696,38.124,97044.0
2020-04-13 13:00:00,42.02,42.25,42.01,42.25,250335.0,38.124,38.3327,38.1149,38.3327,250335.0
2020-04-13 13:10:00,42.25,42.25,42.14,42.19,134259.0,38.3327,38.3327,38.2329,38.2783,134259.0
2020-04-13 13:20:00,42.19,42.26,42.17,42.2,105683.0,38.2783,38.3418,38.2601,38.2873,105683.0
2020-04-13 13:30:00,42.2,42.41,42.18,42.38,141048.0,38.2873,38.4779,38.2692,38.4506,141048.0
2020-04-13 13:40:00,42.37,42.52,42.36,42.48,151658.0,38.4416,38.5777,38.4325,38.5414,151658.0
2020-04-13 13:50:00,42.48,42.59,42.47,42.52,97220.0,38.5414,38.6412,38.5323,38.5777,97220.0
2020-04-13 14:00:00,42.52,42.55,42.44,42.49,125509.0,38.5777,38.6049,38.5051,38.5504,125509.0
2020-04-13 14:10:00,42.51,42.57,42.4,42.56,100198.0,38.5686,38.623,38.4688,38.614,100198.0
2020-04-13 14:20:00,42.56,42.57,42.44,42.5,97894.0,38.614,38.623,38.5051,38.5595,97894.0
2020-04-13 14:30:00,42.5,42.6,42.48,42.54,77946.0,38.5595,38.6502,38.5414,38.5958,77946.0
2020-04-13 14:40:00,42.55,42.58,42.4,42.48,125897.0,38.6049,38.6321,38.4688,38.5414,125897.0
2020-04-13 14:50:00,42.47,42.5,42.36,42.4,127001.0,38.5323,38.5595,38.4325,38.4688,127001.0
2020-04-13 15:00:00,42.4,42.45,42.32,42.43,126068.0,38.4688,38.5142,38.3962,38.496,126068.0
2020-04-13 15:10:00,42.43,42.6,42.4,42.59,170461.0,38.496,38.6502,38.4688,38.6412,170461.0
2020-04-13 15:20:00,42.59,42.71,42.54,42.7,236709.0,38.6412,38.75,38.5958,38.741,236709.0
2020-04-13 15:30:00,42.7,42.79,42.66,42.73,253706.0,38.741,38.8226,38.7047,38.7682,253706.0
2020-04-13 15:40:00,42.73,42.8,42.67,42.8,278003.0,38.7682,38.8317,38.7138,38.8317,278003.0
2020-04-13 15:50:00,42.79,42.8,42.53,42.78,1054820.0,38.8226,38.8317,38.5867,38.8136,1054820.0
2020-04-14 09:30:00,43.75,44.99,43.75,44.42,2192192.0,39.6936,40.8186,39.6936,40.3015,2192192.0
2020-04-14 09:40:00,44.43,45.08,44.43,45.03,1127940.0,40.3106,40.9003,40.3106,40.8549,1127940.0
2020-04-14 09:50:00,45.04,45.08,44.66,44.78,392077.0,40.864,40.9003,40.5192,40.6281,392077.0
2020-04-14 10:00:00,44.77,44.92,44.52,44.68,531790.0,40.619,40.7551,40.3922,40.5374,531790.0
2020-04-14 10:10:00,44.68,44.98,44.66,44.9,494396.0,40.5374,40.8096,40.5192,40.737,494396.0
2020-04-14 10:20:00,44.9,44.97,44.64,44.73,284185.0,40.737,40.8005,40.5011,40.5828,284185.0
2020-04-14 10:30:00,44.72,44.87,44.7,44.79,229828.0,40.5737,40.7098,40.5555,40.6372,229828.0
2020-04-14 10:40:00,44.79,44.97,44.77,44.82,406005.0,40.6372,40.8005,40.619,40.6644,406005.0
2020-04-14 10:50:00,44.82,44.88,44.7,44.75,269698.0,40.6644,40.7188,40.5555,40.6009,269698.0
2020-04-14 11:00:00,44.75,44.88,44.7,44.71,363087.0,40.6009,40.7188,40.5555,40.5646,363087.0
2020-04-14 11:10:00,44.71,44.73,44.25,44.26,517847.0,40.5646,40.5828,40.1473,40.1563,517847.0
2020-04-14 11:20:00,44.26,44.65,44.25,44.47,289978.0,40.1563,40.5102,40.1473,40.3469,289978.0
2020-04-14 11:30:00,44.47,44.54,44.24,44.26,249571.0,40.3469,40.4104,40.1382,40.1563,249571.0
2020-04-14 11:40:00,44.26,44.32,44.0,44.05,240138.0,40.1563,40.2108,39.9204,39.9658,240138.0
2020-04-14 11:50:00,44.06,44.24,44.04,44.09,290043.0,39.9749,40.1382,39.9567,40.0021,290043.0
2020-04-14 12:00:00,44.09,44.4,44.09,44.37,158506.0,40.0021,40.2834,40.0021,40.2561,158506.0
2020-04-14 12:10:00,44.36,44.48,44.3,44.46,163188.0,40.2471,40.3559,40.1926,40.3378,163188.0
2020-04-14 12:20:00,44.46,44.72,44.45,44.7,273634.0,40.3378,40.5737,40.3287,40.5555,273634.0
2020-04-14 12:30:00,44.7,44.77,44.64,44.7,127652.0,40.5555,40.619,40.5011,40.5555,127652.0
2020-04-14 12:40:00,44.71,44.73,44.54,44.59,124034.0,40.5646,40.5828,40.4104,40.4557,124034.0
2020-04-14 12:50:00,44.6,44.61,44.48,44.48,107391.0,40.4648,40.4739,40.3559,40.3559,107391.0
2020-04-14 13:00:00,44.48,44.49,44.31,44.36,189342.0,40.3559,40.365,40.2017,40.2471,189342.0
2020-04-14 13:10:00,44.36,44.44,44.3,44.33,175080.0,40.2471,40.3196,40.1926,40.2198,175080.0
2020-04-14 13:20:00,44.32,44.4,44.28,44.36,204828.0,40.2108,40.2834,40.1745,40.2471,204828.0
2020-04-14 13:30:00,44.37,44.4,44.35,44.4,139023.0,40.2561,40.2834,40.238,40.2834,139023.0
2020-04-14 13:40:00,44.4,44.45,44.33,44.34,159151.0,40.2834,40.3287,40.2198,40.2289,159151.0
2020-04-14 13:50:00,44.34,44.4,44.27,44.36,132630.0,40.2289,40.2834,40.1654,40.2471,132630.0
2020-04-14 14:00:00,44.36,44.37,44.2,44.36,128609.0,40.2471,40.2561,40.1019,40.2471,128609.0
2020-04-14 14:10:00,44.37,44.62,44.37,44.54,175549.0,40.2561,40.483,40.2561,40.4104,175549.0
2020-04-14 14:20:00,44.54,44.58,44.34,44.37,115672.0,40.4104,40.4467,40.2289,40.2561,115672.0
2020-04-14 14:30:00,44.38,44.38,44.25,44.35,103548.0,40.2652,40.2652,40.1473,40.238,103548.0
2020-04-14 14:40:00,44.35,44.37,44.15,44.16,140927.0,40.238,40.2561,40.0565,40.0656,140927.0
2020-04-14 14:50:00,44.15,44.24,44.12,44.13,117226.0,40.0565,40.1382,40.0293,40.0384,117226.0
2020-04-14 15:00:00,44.12,44.12,43.94,43.98,225713.0,40.0293,40.0293,39.866,39.9023,225713.0
2020-04-14 15:10:00,43.99,44.05,43.95,44.02,225936.0,39.9114,39.9658,39.8751,39.9386,225936.0
2020-04-14 15:20:00,44.02,44.15,43.93,44.02,258021.0,39.9386,40.0565,39.8569,39.9386,258021.0
2020-04-14 15:30:00,44.01,44.03,43.78,43.82,392914.0,39.9295,39.9477,39.7208,39.7571,392914.0
2020-04-14 15:40:00,43.82,43.95,43.76,43.9,421782.0,39.7571,39.8751,39.7027,39.8297,421782.0
2020-04-14 15:50:00,43.9,43.92,43.67,43.86,969403.0,39.8297,39.8479,39.621,39.7934,969403.0
2020-04-15 09:30:00,43.9,44.45,43.66,44.27,1022460.0,39.8297,40.3287,39.612,40.1654,1022460.0
2020-04-15 09:40:00,44.27,44.27,43.47,43.58,432868.0,40.1654,40.1654,39.4396,39.5394,432868.0
2020-04-15 09:50:00,43.59,44.02,43.57,44.01,294012.0,39.5485,39.9386,39.5303,39.9295,294012.0
2020-04-15 10:00:00,44.0,44.21,43.82,44.19,365871.0,39.9204,40.111,39.7571,40.0928,365871.0
2020-04-15 10:10:00,44.19,44.58,44.18,44.58,570035.0,40.0928,40.4467,40.0837,40.4467,570035.0
2020-04-15 10:20:00,44.59,45.15,44.57,45.15,1549546.0,40.4557,40.9638,40.4376,40.9638,1549546.0
2020-04-15 10:30:00,45.15,45.88,45.08,45.66,2004233.0,40.9638,41.6261,40.9003,41.4265,2004233.0
2020-04-15 10:40:00,45.65,45.88,45.52,45.82,1186009.0,41.4175,41.6261,41.2995,41.5717,1186009.0
2020-04-15 10:50:00,45.81,46.3,45.51,46.15,1708308.0,41.5626,42.0072,41.2904,41.8711,1708308.0
2020-04-15 11:00:00,46.15,46.36,45.72,45.89,1288306.0,41.8711,42.0616,41.481,41.6352,1288306.0
2020-04-15 11:10:00,45.9,46.12,45.75,45.91,393146.0,41.6443,41.8439,41.5082,41.6533,393146.0
2020-04-15 11:20:00,45.9,45.96,45.75,45.89,299996.0,41.6443,41.6987,41.5082,41.6352,299996.0
2020-04-15 11:30:00,45.87,45.94,45.64,45.7,403600.0,41.6171,41.6806,41.4084,41.4628,403600.0
2020-04-15 11:40:00,45.7,45.71,45.5,45.7,392765.0,41.4628,41.4719,41.2814,41.4628,392765.0
2020-04-15 11:50:00,45.7,45.87,45.64,45.68,285539.0,41.4628,41.6171,41.4084,41.4447,285539.0
2020-04-15 12:00:00,45.67,45.7,45.5,45.51,234390.0,41.4356,41.4628,41.2814,41.2904,234390.0
2020-04-15 12:10:00,45.51,45.59,45.38,45.43,300437.0,41.2904,41.363,41.1725,41.2179,300437.0
2020-04-15 12:20:00,45.43,45.51,45.36,45.48,410647.0,41.2179,41.2904,41.1543,41.2632,410647.0
2020-04-15 12:30:00,45.48,45.65,45.36,45.36,398768.0,41.2632,41.4175,41.1543,41.1543,398768.0
2020-04-15 12:40:00,45.36,45.46,45.06,45.15,407413.0,41.1543,41.2451,40.8822,40.9638,407413.0
2020-04-15 12:50:00,45.15,45.19,45.06,45.11,260781.0,40.9638,41.0001,40.8822,40.9275,260781.0
2020-04-15 13:00:00,45.11,45.11,44.91,44.95,293220.0,40.9275,40.9275,40.7461,40.7824,293220.0
2020-04-15 13:10:00,44.96,45.11,44.92,45.01,319962.0,40.7914,40.9275,40.7551,40.8368,319962.0
2020-04-15 13:20:00,45.0,45.04,44.83,44.89,235765.0,40.8277,40.864,40.6735,40.7279,235765.0
2020-04-15 13:30:00,44.89,44.9,44.75,44.77,279327.0,40.7279,40.737,40.6009,40.619,279327.0
2020-04-15 13:40:00,44.78,45.01,44.75,44.94,347618.0,40.6281,40.8368,40.6009,40.7733,347618.0
2020-04-15 13:50:00,44.95,45.04,44.84,44.98,258762.0,40.7824,40.864,40.6826,40.8096,258762.0
2020-04-15 14:00:00,44.98,45.04,44.94,44.98,205946.0,40.8096,40.864,40.7733,40.8096,205946.0
2020-04-15 14:10:00,44.98,45.01,44.88,44.95,151912.0,40.8096,40.8368,40.7188,40.7824,151912.0
2020-04-15 14:20:00,44.96,45.0,44.86,44.9,163834.0,40.7914,40.8277,40.7007,40.737,163834.0
2020-04-15 14:30:00,44.9,45.01,44.85,45.0,242680.0,40.737,40.8368,40.6916,40.8277,242680.0
2020-04-15 14:40:00,45.0,45.06,44.92,45.05,196462.0,40.8277,40.8822,40.7551,40.8731,196462.0
2020-04-15 14:50:00,45.05,45.07,44.98,45.07,214958.0,40.8731,40.8912,40.8096,40.8912,214958.0
2020-04-15 15:00:00,45.07,45.1,44.87,44.93,181520.0,40.8912,40.9184,40.7098,40.7642,181520.0
2020-04-15 15:10:00,44.94,44.99,44.85,44.98,188862.0,40.7733,40.8186,40.6916,40.8096,188862.0
2020-04-15 15:20:00,44.98,45.0,44.76,44.83,285396.0,40.8096,40.8277,40.61,40.6735,285396.0
2020-04-15 15:30:00,44.82,44.88,44.79,44.81,306534.0,40.6644,40.7188,40.6372,40.6553,306534.0
2020-04-15 15:40:00,44.81,44.91,44.64,44.76,460010.0,40.6553,40.7461,40.5011,40.61,460010.0
2020-04-15 15:50:00,44.76,44.76,44.52,44.61,1357211.0,40.61,40.61,40.3922,40.4739,1357211.0
2020-04-16 09:30:00,45.62,46.05,45.17,45.36,1016976.0,41.3902,41.7804,40.982,41.1543,1016976.0
2020-04-16 09:40:00,45.37,45.69,45.36,45.56,561146.0,41.1634,41.4537,41.1543,41.3358,561146.0
2020-04-16 09:50:00,45.55,46.09,45.48,46.01,623488.0,41.3267,41.8167,41.2632,41.7441,623488.0
2020-04-16 10:00:00,46.0,46.49,45.99,46.48,799318.0,41.735,42.1796,41.7259,42.1705,799318.0
2020-04-16 10:10:00,46.48,46.5,46.14,46.22,1002667.0,42.1705,42.1886,41.862,41.9346,1002667.0
2020-04-16 10:20:00,46.23,46.31,46.14,46.21,371891.0,41.9437,42.0163,41.862,41.9255,371891.0
2020-04-16 10:30:00,46.2,46.37,46.13,46.18,547167.0,41.9165,42.0707,41.853,41.8983,547167.0
2020-04-16 10:40:00,46.19,46.84,46.15,46.8,825009.0,41.9074,42.4971,41.8711,42.4608,825009.0
2020-04-16 10:50:00,46.81,46.88,46.5,46.52,569310.0,42.4699,42.5334,42.1886,42.2068,569310.0
2020-04-16 11:00:00,46.54,46.71,46.39,46.59,443924.0,42.2249,42.3792,42.0888,42.2703,443924.0
2020-04-16 11:10:00,46.58,46.78,46.58,46.76,327632.0,42.2612,42.4427,42.2612,42.4245,327632.0
2020-04-16 11:20:00,46.75,46.97,46.75,46.92,392829.0,42.4155,42.6151,42.4155,42.5697,392829.0
2020-04-16 11:30:00,46.91,46.96,46.66,46.96,308709.0,42.5606,42.606,42.3338,42.606,308709.0
2020-04-16 11:40:00,46.96,47.0,46.81,46.86,312639.0,42.606,42.6423,42.4699,42.5153,312639.0
2020-04-16 11:50:00,46.87,47.04,46.81,46.98,646826.0,42.5243,42.6786,42.4699,42.6241,646826.0
2020-04-16 12:00:00,46.98,47.09,46.94,46.98,319445.0,42.6241,42.7239,42.5879,42.6241,319445.0
2020-04-16 12:10:00,46.99,47.01,46.39,46.43,719037.0,42.6332,42.6514,42.0888,42.1251,719037.0
2020-04-16 12:20:00,46.43,46.66,46.3,46.61,509401.0,42.1251,42.3338,42.0072,42.2884,509401.0
2020-04-16 12:30:00,46.62,46.63,46.33,46.45,354813.0,42.2975,42.3066,42.0344,42.1433,354813.0
2020-04-16 12:40:00,46.44,46.6,46.37,46.57,292880.0,42.1342,42.2794,42.0707,42.2522,292880.0
2020-04-16 12:50:00,46.57,46.91,46.54,46.86,426027.0,42.2522,42.5606,42.2249,42.5153,426027.0
2020-04-16 13:00:00,46.85,46.92,46.75,46.77,230719.0,42.5062,42.5697,42.4155,42.4336,230719.0
2020-04-16 13:10:00,46.78,46.86,46.7,46.78,206931.0,42.4427,42.5153,42.3701,42.4427,206931.0
2020-04-16 13:20:00,46.78,46.85,46.72,46.84,119687.0,42.4427,42.5062,42.3882,42.4971,119687.0
2020-04-16 13:30:00,46.84,46.98,46.76,46.91,224269.0,42.4971,42.6241,42.4245,42.5606,224269.0
2020-04-16 13:40:00,46.91,47.05,46.84,47.01,280337.0,42.5606,42.6877,42.4971,42.6514,280337.0
2020-04-16 13:50:00,47.01,47.1,46.96,47.07,214811.0,42.6514,42.733,42.606,42.7058,214811.0
2020-04-16 14:00:00,47.07,47.14,47.0,47.13,389535.0,42.7058,42.7693,42.6423,42.7602,389535.0
2020-04-16 14:10:00,47.13,47.33,47.1,47.33,419362.0,42.7602,42.9417,42.733,42.9417,419362.0
2020-04-16 14:20:00,47.32,47.42,47.2,47.38,408316.0,42.9326,43.0233,42.8237,42.9871,408316.0
2020-04-16 14:30:00,47.38,47.5,47.25,47.43,346438.0,42.9871,43.0959,42.8691,43.0324,346438.0
2020-04-16 14:40:00,47.43,47.45,47.14,47.18,274176.0,43.0324,43.0506,42.7693,42.8056,274176.0
2020-04-16 14:50:00,47.18,47.33,47.04,47.29,356689.0,42.8056,42.9417,42.6786,42.9054,356689.0
2020-04-16 15:00:00,47.29,47.32,47.12,47.17,255350.0,42.9054,42.9326,42.7512,42.7965,255350.0
2020-04-16 15:10:00,47.16,47.24,47.09,47.2,270767.0,42.7875,42.86,42.7239,42.8237,270767.0
2020-04-16 15:20:00,47.2,47.39,47.18,47.39,375859.0,42.8237,42.9961,42.8056,42.9961,375859.0
2020-04-16 15:30:00,47.39,47.53,47.33,47.46,482517.0,42.9961,43.1231,42.9417,43.0596,482517.0
2020-04-16 15:40:00,47.46,47.6,47.42,47.55,591501.0,43.0596,43.1867,43.0233,43.1413,591501.0
2020-04-16 15:50:00,47.54,47.84,47.48,47.5,1756503.0,43.1322,43.4044,43.0778,43.0959,1756503.0
2020-04-17 09:30:00,47.74,47.98,45.82,46.82,2422758.0,43.3137,43.5314,41.5717,42.479,2422758.0
2020-04-17 09:40:00,46.83,47.03,46.23,46.99,802543.0,42.488,42.6695,41.9437,42.6332,802543.0
2020-04-17 09:50:00,46.98,47.03,46.53,46.63,813543.0,42.6241,42.6695,42.2159,42.3066,813543.0
2020-04-17 10:00:00,46.63,46.81,46.52,46.59,567999.0,42.3066,42.4699,42.2068,42.2703,567999.0
2020-04-17 10:10:00,46.58,46.67,46.0,46.11,1449937.0,42.2612,42.3429,41.735,41.8348,1449937.0
2020-04-17 10:20:00,46.11,46.32,45.95,46.09,503240.0,41.8348,42.0253,41.6896,41.8167,503240.0
2020-04-17 10:30:00,46.1,46.26,46.0,46.06,403428.0,41.8257,41.9709,41.735,41.7894,403428.0
2020-04-17 10:40:00,46.07,46.1,45.77,45.79,520305.0,41.7985,41.8257,41.5263,41.5445,520305.0
2020-04-17 10:50:00,45.79,45.86,45.62,45.71,460556.0,41.5445,41.608,41.3902,41.4719,460556.0
2020-04-17 11:00:00,45.71,45.92,45.64,45.83,557644.0,41.4719,41.6624,41.4084,41.5808,557644.0
2020-04-17 11:10:00,45.82,45.85,45.58,45.7,495804.0,41.5717,41.5989,41.3539,41.4628,495804.0
2020-04-17 11:20:00,45.7,45.71,45.41,45.46,459544.0,41.4628,41.4719,41.1997,41.2451,459544.0
2020-04-17 11:30:00,45.46,45.56,45.31,45.48,498696.0,41.2451,41.3358,41.109,41.2632,498696.0
2020-04-17 11:40:00,45.49,45.68,45.42,45.53,390647.0,41.2723,41.4447,41.2088,41.3086,390647.0
2020-04-17 11:50:00,45.54,45.71,45.38,45.55,272604.0,41.3177,41.4719,41.1725,41.3267,272604.0
2020-04-17 12:00:00,45.54,45.58,45.39,45.55,306569.0,41.3177,41.3539,41.1816,41.3267,306569.0
2020-04-17 12:10:00,45.55,45.63,45.41,45.61,241495.0,41.3267,41.3993,41.1997,41.3812,241495.0
2020-04-17 12:20:00,45.61,45.81,45.53,45.76,423568.0,41.3812,41.5626,41.3086,41.5173,423568.0
2020-04-17 12:30:00,45.75,45.85,45.64,45.81,218058.0,41.5082,41.5989,41.4084,41.5626,218058.0
2020-04-17 12:40:00,45.81,45.91,45.79,45.91,228666.0,41.5626,41.6533,41.5445,41.6533,228666.0
2020-04-17 12:50:00,45.91,46.19,45.9,46.1,502261.0,41.6533,41.9074,41.6443,41.8257,502261.0
2020-04-17 13:00:00,46.1,46.36,46.06,46.2,395228.0,41.8257,42.0616,41.7894,41.9165,395228.0
2020-04-17 13:10:00,46.2,46.24,46.02,46.04,204569.0,41.9165,41.9528,41.7531,41.7713,204569.0
2020-04-17 13:20:00,46.04,46.04,45.76,45.8,258432.0,41.7713,41.7713,41.5173,41.5535,258432.0
2020-04-17 13:30:00,45.81,45.85,45.61,45.67,297652.0,41.5626,41.5989,41.3812,41.4356,297652.0
2020-04-17 13:40:00,45.66,45.83,45.65,45.67,177812.0,41.4265,41.5808,41.4175,41.4356,177812.0
2020-04-17 13:50:00,45.67,45.76,45.59,45.65,180757.0,41.4356,41.5173,41.363,41.4175,180757.0
2020-04-17 14:00:00,45.65,45.77,45.59,45.64,207322.0,41.4175,41.5263,41.363,41.4084,207322.0
2020-04-17 14:10:00,45.64,45.69,45.58,45.66,162448.0,41.4084,41.4537,41.3539,41.4265,162448.0
2020-04-17 14:20:00,45.66,45.83,45.66,45.78,177533.0,41.4265,41.5808,41.4265,41.5354,177533.0
2020-04-17 14:30:00,45.78,45.79,45.6,45.65,183364.0,41.5354,41.5445,41.3721,41.4175,183364.0
2020-04-17 14:40:00,45.64,45.84,45.62,45.83,209393.0,41.4084,41.5898,41.3902,41.5808,209393.0
2020-04-17 14:50:00,45.83,45.87,45.74,45.86,175825.0,41.5808,41.6171,41.4991,41.608,175825.0
2020-04-17 15:00:00,45.86,45.9,45.75,45.79,193098.0,41.608,41.6443,41.5082,41.5445,193098.0
2020-04-17 15:10:00,45.79,45.94,45.79,45.91,267008.0,41.5445,41.6806,41.5445,41.6533,267008.0
2020-04-17 15:20:00,45.91,45.92,45.82,45.89,290904.0,41.6533,41.6624,41.5717,41.6352,290904.0
2020-04-17 15:30:00,45.89,46.04,45.86,46.02,443009.0,41.6352,41.7713,41.608,41.7531,443009.0
2020-04-17 15:40:00,46.02,46.05,45.93,45.97,653119.0,41.7531,41.7804,41.6715,41.7078,653119.0
2020-04-17 15:50:00,45.97,46.23,45.96,46.18,1625211.0,41.7078,41.9437,41.6987,41.8983,1625211.0
2020-04-20 09:30:00,45.84,46.95,45.76,46.71,1224074.0,41.5898,42.5969,41.5173,42.3792,1224074.0
2020-04-20 09:40:00,46.71,46.83,45.68,45.7,787631.0,42.3792,42.488,41.4447,41.4628,787631.0
2020-04-20 09:50:00,45.71,45.82,45.21,45.27,964245.0,41.4719,41.5717,41.0183,41.0727,964245.0
2020-04-20 10:00:00,45.25,45.36,45.01,45.11,1019348.0,41.0545,41.1543,40.8368,40.9275,1019348.0
2020-04-20 10:10:00,45.11,45.57,45.09,45.54,759145.0,40.9275,41.3449,40.9094,41.3177,759145.0
2020-04-20 10:20:00,45.53,45.98,45.51,45.94,571921.0,41.3086,41.7169,41.2904,41.6806,571921.0
2020-04-20 10:30:00,45.93,46.16,45.85,46.12,798578.0,41.6715,41.8802,41.5989,41.8439,798578.0
2020-04-20 10:40:00,46.12,46.15,45.87,45.9,426135.0,41.8439,41.8711,41.6171,41.6443,426135.0
2020-04-20 10:50:00,45.9,45.94,45.63,45.86,495211.0,41.6443,41.6806,41.3993,41.608,495211.0
2020-04-20 11:00:00,45.86,45.95,45.79,45.84,276812.0,41.608,41.6896,41.5445,41.5898,276812.0
2020-04-20 11:10:00,45.85,45.9,45.54,45.66,359379.0,41.5989,41.6443,41.3177,41.4265,359379.0
2020-04-20 11:20:00,45.66,45.78,45.6,45.65,148438.0,41.4265,41.5354,41.3721,41.4175,148438.0
2020-04-20 11:30:00,45.66,45.93,45.6,45.91,231153.0,41.4265,41.6715,41.3721,41.6533,231153.0
2020-04-20 11:40:00,45.9,45.91,45.61,45.62,182707.0,41.6443,41.6533,41.3812,41.3902,182707.0
2020-04-20 11:50:00,45.61,45.69,45.55,45.68,164544.0,41.3812,41.4537,41.3267,41.4447,164544.0
2020-04-20 12:00:00,45.69,45.74,45.58,45.69,128609.0,41.4537,41.4991,41.3539,41.4537,128609.0
2020-04-20 12:10:00,45.71,45.71,45.53,45.54,132121.0,41.4719,41.4719,41.3086,41.3177,132121.0
2020-04-20 12:20:00,45.53,45.69,45.53,45.55,190677.0,41.3086,41.4537,41.3086,41.3267,190677.0
2020-04-20 12:30:00,45.55,45.64,45.53,45.57,148824.0,41.3267,41.4084,41.3086,41.3449,148824.0
2020-04-20 12:40:00,45.57,45.71,45.56,45.66,108421.0,41.3449,41.4719,41.3358,41.4265,108421.0
2020-04-20 12:50:00,45.67,45.67,45.57,45.58,103745.0,41.4356,41.4356,41.3449,41.3539,103745.0
2020-04-20 13:00:00,45.59,45.6,45.32,45.37,231682.0,41.363,41.3721,41.1181,41.1634,231682.0
2020-04-20 13:10:00,45.36,45.41,45.31,45.34,147025.0,41.1543,41.1997,41.109,41.1362,147025.0
2020-04-20 13:20:00,45.34,45.35,45.21,45.26,198046.0,41.1362,41.1453,41.0183,41.0636,198046.0
2020-04-20 13:30:00,45.25,45.39,45.25,45.39,152559.0,41.0545,41.1816,41.0545,41.1816,152559.0
2020-04-20 13:40:00,45.39,45.47,45.34,45.35,100787.0,41.1816,41.2541,41.1362,41.1453,100787.0
2020-04-20 13:50:00,45.36,45.54,45.36,45.52,122636.0,41.1543,41.3177,41.1543,41.2995,122636.0
2020-04-20 14:00:00,45.51,45.59,45.44,45.55,126405.0,41.2904,41.363,41.2269,41.3267,126405.0
2020-04-20 14:10:00,45.55,45.64,45.49,45.57,221257.0,41.3267,41.4084,41.2723,41.3449,221257.0
2020-04-20 14:20:00,45.58,45.59,45.42,45.42,294132.0,41.3539,41.363,41.2088,41.2088,294132.0
2020-04-20 14:30:00,45.41,45.6,45.41,45.55,143082.0,41.1997,41.3721,41.1997,41.3267,143082.0
2020-04-20 14:40:00,45.56,45.66,45.51,45.64,175488.0,41.3358,41.4265,41.2904,41.4084,175488.0
2020-04-20 14:50:00,45.64,45.64,45.35,45.39,206996.0,41.4084,41.4084,41.1453,41.1816,206996.0
2020-04-20 15:00:00,45.39,45.46,45.24,45.36,293554.0,41.1816,41.2451,41.0455,41.1543,293554.0
2020-04-20 15:10:00,45.37,45.42,45.28,45.28,390919.0,41.1634,41.2088,41.0818,41.0818,390919.0
2020-04-20 15:20:00,45.27,45.39,45.27,45.35,374371.0,41.0727,41.1816,41.0727,41.1453,374371.0
2020-04-20 15:30:00,45.36,45.45,45.27,45.3,367162.0,41.1543,41.236,41.0727,41.0999,367162.0
2020-04-20 15:40:00,45.3,45.33,45.16,45.23,584886.0,41.0999,41.1271,40.9729,41.0364,584886.0
2020-04-20 15:50:00,45.23,45.28,45.0,45.19,1169136.0,41.0364,41.0818,40.8277,41.0001,1169136.0
2020-04-21 09:30:00,44.38,44.85,44.01,44.17,1830203.0,40.2652,40.6916,39.9295,40.0747,1830203.0
2020-04-21 09:40:00,44.17,44.51,44.0,44.3,989549.0,40.0747,40.3832,39.9204,40.1926,989549.0
2020-04-21 09:50:00,44.28,44.4,43.97,43.98,653582.0,40.1745,40.2834,39.8932,39.9023,653582.0
2020-04-21 10:00:00,43.98,44.06,43.62,43.66,889777.0,39.9023,39.9749,39.5757,39.612,889777.0
2020-04-21 10:10:00,43.67,43.75,43.49,43.51,804453.0,39.621,39.6936,39.4577,39.4759,804453.0
2020-04-21 10:20:00,43.51,44.19,43.5,44.09,604536.0,39.4759,40.0928,39.4668,40.0021,604536.0
2020-04-21 10:30:00,44.09,44.13,43.86,43.87,420068.0,40.0021,40.0384,39.7934,39.8025,420068.0
2020-04-21 10:40:00,43.87,43.97,43.25,43.3,750247.0,39.8025,39.8932,39.24,39.2853,750247.0
2020-04-21 10:50:00,43.3,43.34,42.52,42.81,1155265.0,39.2853,39.3216,38.5777,38.8408,1155265.0
2020-04-21 11:00:00,42.8,43.0,42.72,42.86,598845.0,38.8317,39.0132,38.7591,38.8861,598845.0
2020-04-21 11:10:00,42.85,42.86,42.18,42.26,809461.0,38.8771,38.8861,38.2692,38.3418,809461.0
2020-04-21 11:20:00,42.27,42.35,42.1,42.21,825174.0,38.3508,38.4234,38.1966,38.2964,825174.0
2020-04-21 11:30:00,42.2,42.59,42.08,42.09,777916.0,38.2873,38.6412,38.1785,38.1875,777916.0
2020-04-21 11:40:00,42.1,42.33,42.05,42.32,486814.0,38.1966,38.4053,38.1512,38.3962,486814.0
2020-04-21 11:50:00,42.31,42.71,42.15,42.5,496083.0,38.3871,38.75,38.242,38.5595,496083.0
2020-04-21 12:00:00,42.5,42.5,42.28,42.3,421377.0,38.5595,38.5595,38.3599,38.3781,421377.0
2020-04-21 12:10:00,42.3,42.56,42.28,42.41,406704.0,38.3781,38.614,38.3599,38.4779,406704.0
2020-04-21 12:20:00,42.41,42.46,42.17,42.18,253805.0,38.4779,38.5232,38.2601,38.2692,253805.0
2020-04-21 12:30:00,42.18,42.2,42.05,42.12,243932.0,38.2692,38.2873,38.1512,38.2147,243932.0
2020-04-21 12:40:00,42.12,42.35,42.06,42.31,225517.0,38.2147,38.4234,38.1603,38.3871,225517.0
2020-04-21 12:50:00,42.31,42.42,42.28,42.3,287909.0,38.3871,38.4869,38.3599,38.3781,287909.0
2020-04-21 13:00:00,42.31,42.46,42.29,42.35,240733.0,38.3871,38.5232,38.369,38.4234,240733.0
2020-04-21 13:10:00,42.35,42.68,42.3,42.63,256603.0,38.4234,38.7228,38.3781,38.6775,256603.0
2020-04-21 13:20:00,42.64,42.91,42.64,42.9,300582.0,38.6865,38.9315,38.6865,38.9224,300582.0
2020-04-21 13:30:00,42.88,43.0,42.75,42.95,219581.0,38.9043,39.0132,38.7863,38.9678,219581.0
2020-04-21 13:40:00,42.96,43.02,42.8,42.83,268057.0,38.9769,39.0313,38.8317,38.8589,268057.0
2020-04-21 13:50:00,42.83,43.09,42.82,43.0,182341.0,38.8589,39.0948,38.8498,39.0132,182341.0
2020-04-21 14:00:00,43.0,43.15,42.81,43.05,216247.0,39.0132,39.1492,38.8408,39.0585,216247.0
2020-04-21 14:10:00,43.05,43.18,43.02,43.14,253411.0,39.0585,39.1765,39.0313,39.1402,253411.0
2020-04-21 14:20:00,43.15,43.39,43.13,43.27,367718.0,39.1492,39.367,39.1311,39.2581,367718.0
2020-04-21 14:30:00,43.29,43.33,43.14,43.16,372757.0,39.2763,39.3126,39.1402,39.1583,372757.0
2020-04-21 14:40:00,43.16,43.17,42.92,42.96,275126.0,39.1583,39.1674,38.9406,38.9769,275126.0
2020-04-21 14:50:00,42.95,43.0,42.84,42.89,184943.0,38.9678,39.0132,38.868,38.9134,184943.0
2020-04-21 15:00:00,42.89,43.2,42.89,43.02,686505.0,38.9134,39.1946,38.9134,39.0313,686505.0
2020-04-21 15:10:00,43.03,43.44,43.02,43.44,271552.0,39.0404,39.4124,39.0313,39.4124,271552.0
2020-04-21 15:20:00,43.43,43.6,43.35,43.55,457524.0,39.4033,39.5575,39.3307,39.5122,457524.0
2020-04-21 15:30:00,43.55,43.63,43.32,43.56,505752.0,39.5122,39.5847,39.3035,39.5212,505752.0
2020-04-21 15:40:00,43.57,43.57,43.24,43.24,507786.0,39.5303,39.5303,39.2309,39.2309,507786.0
2020-04-21 15:50:00,43.25,43.43,43.14,43.17,944966.0,39.24,39.4033,39.1402,39.1674,944966.0
2020-04-22 09:30:00,44.19,44.67,44.17,44.48,1486288.0,40.0928,40.5283,40.0747,40.3559,1486288.0
2020-04-22 09:40:00,44.48,44.58,43.97,43.98,630084.0,40.3559,40.4467,39.8932,39.9023,630084.0
2020-04-22 09:50:00,43.98,44.46,43.96,44.44,414974.0,39.9023,40.3378,39.8841,40.3196,414974.0
2020-04-22 10:00:00,44.44,44.51,44.11,44.14,419218.0,40.3196,40.3832,40.0202,40.0475,419218.0
2020-04-22 10:10:00,44.14,44.39,44.14,44.39,370950.0,40.0475,40.2743,40.0475,40.2743,370950.0
2020-04-22 10:20:00,44.38,44.42,44.26,44.34,262521.0,40.2652,40.3015,40.1563,40.2289,262521.0
2020-04-22 10:30:00,44.35,44.39,44.09,44.12,339290.0,40.238,40.2743,40.0021,40.0293,339290.0
2020-04-22 10:40:00,44.12,44.31,44.03,44.19,317723.0,40.0293,40.2017,39.9477,40.0928,317723.0
2020-04-22 10:50:00,44.17,44.6,44.17,44.59,372441.0,40.0747,40.4648,40.0747,40.4557,372441.0
2020-04-22 11:00:00,44.59,44.84,44.59,44.84,442347.0,40.4557,40.6826,40.4557,40.6826,442347.0
2020-04-22 11:10:00,44.83,44.94,44.75,44.87,616032.0,40.6735,40.7733,40.6009,40.7098,616032.0
2020-04-22 11:20:00,44.87,44.87,44.58,44.63,269814.0,40.7098,40.7098,40.4467,40.492,269814.0
2020-04-22 11:30:00,44.62,44.7,44.54,44.66,150280.0,40.483,40.5555,40.4104,40.5192,150280.0
2020-04-22 11:40:00,44.65,44.75,44.62,44.68,92693.0,40.5102,40.6009,40.483,40.5374,92693.0
2020-04-22 11:50:00,44.68,44.78,44.66,44.75,239713.0,40.5374,40.6281,40.5192,40.6009,239713.0
2020-04-22 12:00:00,44.75,44.81,44.69,44.81,180610.0,40.6009,40.6553,40.5465,40.6553,180610.0
2020-04-22 12:10:00,44.81,44.94,44.79,44.94,165722.0,40.6553,40.7733,40.6372,40.7733,165722.0
2020-04-22 12:20:00,44.94,44.95,44.76,44.78,184366.0,40.7733,40.7824,40.61,40.6281,184366.0
2020-04-22 12:30:00,44.77,44.91,44.75,44.91,177756.0,40.619,40.7461,40.6009,40.7461,177756.0
2020-04-22 12:40:00,44.91,44.99,44.88,44.95,332661.0,40.7461,40.8186,40.7188,40.7824,332661.0
2020-04-22 12:50:00,44.95,44.97,44.76,44.8,106746.0,40.7824,40.8005,40.61,40.6463,106746.0
2020-04-22 13:00:00,44.8,44.85,44.76,44.83,60322.0,40.6463,40.6916,40.61,40.6735,60322.0
2020-04-22 13:10:00,44.84,44.91,44.84,44.9,84812.0,40.6826,40.7461,40.6826,40.737,84812.0
2020-04-22 13:20:00,44.9,44.95,44.83,44.9,199358.0,40.737,40.7824,40.6735,40.737,199358.0
2020-04-22 13:30:00,44.9,44.98,44.87,44.96,136589.0,40.737,40.8096,40.7098,40.7914,136589.0
2020-04-22 13:40:00,44.97,45.12,44.94,45.12,244333.0,40.8005,40.9366,40.7733,40.9366,244333.0
2020-04-22 13:50:00,45.12,45.15,45.03,45.04,107417.0,40.9366,40.9638,40.8549,40.864,107417.0
2020-04-22 14:00:00,45.04,45.05,44.92,45.0,142327.0,40.864,40.8731,40.7551,40.8277,142327.0
2020-04-22 14:10:00,44.99,45.01,44.88,44.91,122336.0,40.8186,40.8368,40.7188,40.7461,122336.0
2020-04-22 14:20:00,44.91,45.11,44.89,45.05,121218.0,40.7461,40.9275,40.7279,40.8731,121218.0
2020-04-22 14:30:00,45.05,45.2,45.01,45.14,131675.0,40.8731,41.0092,40.8368,40.9547,131675.0
2020-04-22 14:40:00,45.15,45.18,45.07,45.11,85442.0,40.9638,40.991,40.8912,40.9275,85442.0
2020-04-22 14:50:00,45.12,45.13,45.03,45.09,151730.0,40.9366,40.9457,40.8549,40.9094,151730.0
2020-04-22 15:00:00,45.09,45.13,45.02,45.09,160256.0,40.9094,40.9457,40.8459,40.9094,160256.0
2020-04-22 15:10:00,45.09,45.14,45.05,45.09,170160.0,40.9094,40.9547,40.8731,40.9094,170160.0
2020-04-22 15:20:00,45.09,45.19,45.06,45.16,220694.0,40.9094,41.0001,40.8822,40.9729,220694.0
2020-04-22 15:30:00,45.16,45.2,45.07,45.18,268116.0,40.9729,41.0092,40.8912,40.991,268116.0
2020-04-22 15:40:00,45.18,45.2,44.91,44.96,415070.0,40.991,41.0092,40.7461,40.7914,415070.0
2020-04-22 15:50:00,44.96,45.07,44.9,44.97,967715.0,40.7914,40.8912,40.737,40.8005,967715.0
2020-04-23 09:30:00,45.0,45.72,44.92,45.43,672568.0,40.8277,41.481,40.7551,41.2179,672568.0
2020-04-23 09:40:00,45.46,45.53,45.19,45.22,383119.0,41.2451,41.3086,41.0001,41.0273,383119.0
2020-04-23 09:50:00,45.23,45.42,45.06,45.42,306336.0,41.0364,41.2088,40.8822,41.2088,306336.0
2020-04-23 10:00:00,45.43,45.6,45.39,45.4,266213.0,41.2179,41.3721,41.1816,41.1906,266213.0
2020-04-23 10:10:00,45.42,45.45,45.0,45.08,368525.0,41.2088,41.236,40.8277,40.9003,368525.0
2020-04-23 10:20:00,45.08,45.1,44.82,45.04,423921.0,40.9003,40.9184,40.6644,40.864,423921.0
2020-04-23 10:30:00,45.04,45.17,44.98,45.02,250231.0,40.864,40.982,40.8096,40.8459,250231.0
2020-04-23 10:40:00,45.02,45.11,44.98,45.04,372860.0,40.8459,40.9275,40.8096,40.864,372860.0
2020-04-23 10:50:00,45.04,45.14,44.87,44.89,247982.0,40.864,40.9547,40.7098,40.7279,247982.0
2020-04-23 11:00:00,44.89,44.96,44.66,44.66,264942.0,40.7279,40.7914,40.5192,40.5192,264942.0
2020-04-23 11:10:00,44.66,44.87,44.64,44.72,216653.0,40.5192,40.7098,40.5011,40.5737,216653.0
2020-04-23 11:20:00,44.72,44.85,44.68,44.77,165411.0,40.5737,40.6916,40.5374,40.619,165411.0
2020-04-23 11:30:00,44.77,44.81,44.68,44.75,167988.0,40.619,40.6553,40.5374,40.6009,167988.0
2020-04-23 11:40:00,44.75,44.87,44.7,44.75,150269.0,40.6009,40.7098,40.5555,40.6009,150269.0
2020-04-23 11:50:00,44.75,44.88,44.74,44.88,174752.0,40.6009,40.7188,40.5918,40.7188,174752.0
2020-04-23 12:00:00,44.88,45.04,44.86,44.93,595633.0,40.7188,40.864,40.7007,40.7642,595633.0
2020-04-23 12:10:00,44.94,45.25,44.9,45.17,235398.0,40.7733,41.0545,40.737,40.982,235398.0
2020-04-23 12:20:00,45.16,45.25,45.07,45.25,130235.0,40.9729,41.0545,40.8912,41.0545,130235.0
2020-04-23 12:30:00,45.25,45.29,45.15,45.16,116580.0,41.0545,41.0908,40.9638,40.9729,116580.0
2020-04-23 12:40:00,45.16,45.22,44.74,45.07,342499.0,40.9729,41.0273,40.5918,40.8912,342499.0
2020-04-23 12:50:00,45.07,45.22,44.95,45.15,195075.0,40.8912,41.0273,40.7824,40.9638,195075.0
2020-04-23 13:00:00,45.15,45.21,45.05,45.06,103905.0,40.9638,41.0183,40.8731,40.8822,103905.0
2020-04-23 13:10:00,45.07,45.14,45.0,45.0,87848.0,40.8912,40.9547,40.8277,40.8277,87848.0
2020-04-23 13:20:00,45.0,45.04,44.89,44.98,229950.0,40.8277,40.864,40.7279,40.8096,229950.0
2020-04-23 13:30:00,44.98,45.11,44.95,44.97,98438.0,40.8096,40.9275,40.7824,40.8005,98438.0
2020-04-23 13:40:00,44.97,45.04,44.9,44.91,206648.0,40.8005,40.864,40.737,40.7461,206648.0
2020-04-23 13:50:00,44.92,44.96,44.73,44.77,273139.0,40.7551,40.7914,40.5828,40.619,273139.0
2020-04-23 14:00:00,44.77,44.92,44.75,44.83,229911.0,40.619,40.7551,40.6009,40.6735,229911.0
2020-04-23 14:10:00,44.83,45.16,44.76,45.11,545136.0,40.6735,40.9729,40.61,40.9275,545136.0
2020-04-23 14:20:00,45.11,45.17,45.06,45.09,97879.0,40.9275,40.982,40.8822,40.9094,97879.0
2020-04-23 14:30:00,45.09,45.16,44.99,45.04,114548.0,40.9094,40.9729,40.8186,40.864,114548.0
2020-04-23 14:40:00,45.04,45.08,44.93,44.96,114430.0,40.864,40.9003,40.7642,40.7914,114430.0
2020-04-23 14:50:00,44.97,45.09,44.96,45.05,109347.0,40.8005,40.9094,40.7914,40.8731,109347.0
2020-04-23 15:00:00,45.04,45.06,44.96,45.0,94399.0,40.864,40.8822,40.7914,40.8277,94399.0
2020-04-23 15:10:00,45.01,45.01,44.83,44.9,146028.0,40.8368,40.8368,40.6735,40.737,146028.0
2020-04-23 15:20:00,44.91,45.1,44.91,45.08,357039.0,40.7461,40.9184,40.7461,40.9003,357039.0
2020-04-23 15:30:00,45.08,45.14,44.92,45.02,615301.0,40.9003,40.9547,40.7551,40.8459,615301.0
2020-04-23 15:40:00,45.02,45.09,44.92,45.07,248834.0,40.8459,40.9094,40.7551,40.8912,248834.0
2020-04-23 15:50:00,45.07,45.16,44.85,44.94,739884.0,40.8912,40.9729,40.6916,40.7733,739884.0
2020-04-24 09:30:00,45.46,45.67,45.16,45.35,403486.0,41.2451,41.4356,40.9729,41.1453,403486.0
2020-04-24 09:40:00,45.36,45.43,45.04,45.09,357795.0,41.1543,41.2179,40.864,40.9094,357795.0
2020-04-24 09:50:00,45.09,45.27,45.04,45.11,584595.0,40.9094,41.0727,40.864,40.9275,584595.0
2020-04-24 10:00:00,45.11,45.26,44.93,45.07,234336.0,40.9275,41.0636,40.7642,40.8912,234336.0
2020-04-24 10:10:00,45.06,45.25,45.06,45.16,180757.0,40.8822,41.0545,40.8822,40.9729,180757.0
2020-04-24 10:20:00,45.17,45.18,45.04,45.14,124557.0,40.982,40.991,40.864,40.9547,124557.0
2020-04-24 10:30:00,45.13,45.35,45.11,45.22,275090.0,40.9457,41.1453,40.9275,41.0273,275090.0
2020-04-24 10:40:00,45.22,45.28,45.1,45.14,156270.0,41.0273,41.0818,40.9184,40.9547,156270.0
2020-04-24 10:50:00,45.14,45.3,45.11,45.2,145930.0,40.9547,41.0999,40.9275,41.0092,145930.0
2020-04-24 11:00:00,45.2,45.2,44.89,44.91,187603.0,41.0092,41.0092,40.7279,40.7461,187603.0
2020-04-24 11:10:00,44.91,45.01,44.83,44.98,166946.0,40.7461,40.8368,40.6735,40.8096,166946.0
2020-04-24 11:20:00,44.98,45.06,44.89,44.92,145464.0,40.8096,40.8822,40.7279,40.7551,145464.0
2020-04-24 11:30:00,44.91,44.92,44.76,44.89,185140.0,40.7461,40.7551,40.61,40.7279,185140.0
2020-04-24 11:40:00,44.9,44.9,44.8,44.89,102166.0,40.737,40.737,40.6463,40.7279,102166.0
2020-04-24 11:50:00,44.89,44.89,44.66,44.7,173740.0,40.7279,40.7279,40.5192,40.5555,173740.0
2020-04-24 12:00:00,44.71,44.83,44.63,44.8,146059.0,40.5646,40.6735,40.492,40.6463,146059.0
2020-04-24 12:10:00,44.8,44.92,44.79,44.91,163971.0,40.6463,40.7551,40.6372,40.7461,163971.0
2020-04-24 12:20:00,44.91,44.98,44.81,44.96,157546.0,40.7461,40.8096,40.6553,40.7914,157546.0
2020-04-24 12:30:00,44.97,44.99,44.91,44.93,93856.0,40.8005,40.8186,40.7461,40.7642,93856.0
2020-04-24 12:40:00,44.94,45.05,44.93,44.96,93548.0,40.7733,40.8731,40.7642,40.7914,93548.0
2020-04-24 12:50:00,44.96,45.04,44.94,45.04,75034.0,40.7914,40.864,40.7733,40.864,75034.0
2020-04-24 13:00:00,45.03,45.04,44.86,44.89,81338.0,40.8549,40.864,40.7007,40.7279,81338.0
2020-04-24 13:10:00,44.89,44.91,44.73,44.76,140002.0,40.7279,40.7461,40.5828,40.61,140002.0
2020-04-24 13:20:00,44.75,44.85,44.75,44.83,126106.0,40.6009,40.6916,40.6009,40.6735,126106.0
2020-04-24 13:30:00,44.83,44.91,44.79,44.91,75566.0,40.6735,40.7461,40.6372,40.7461,75566.0
2020-04-24 13:40:00,44.91,44.96,44.87,44.93,93309.0,40.7461,40.7914,40.7098,40.7642,93309.0
2020-04-24 13:50:00,44.93,45.05,44.93,45.05,94858.0,40.7642,40.8731,40.7642,40.8731,94858.0
2020-04-24 14:00:00,45.06,45.18,45.05,45.11,97539.0,40.8822,40.991,40.8731,40.9275,97539.0
2020-04-24 14:10:00,45.11,45.12,45.03,45.05,64186.0,40.9275,40.9366,40.8549,40.8731,64186.0
2020-04-24 14:20:00,45.05,45.09,44.88,44.91,169067.0,40.8731,40.9094,40.7188,40.7461,169067.0
2020-04-24 14:30:00,44.91,44.93,44.8,44.83,119613.0,40.7461,40.7642,40.6463,40.6735,119613.0
2020-04-24 14:40:00,44.83,44.87,44.79,44.86,95831.0,40.6735,40.7098,40.6372,40.7007,95831.0
2020-04-24 14:50:00,44.86,44.88,44.69,44.69,111314.0,40.7007,40.7188,40.5465,40.5465,111314.0
2020-04-24 15:00:00,44.69,44.71,44.39,44.45,427172.0,40.5465,40.5646,40.2743,40.3287,427172.0
2020-04-24 15:10:00,44.45,44.48,44.22,44.33,278918.0,40.3287,40.3559,40.12,40.2198,278918.0
2020-04-24 15:20:00,44.33,44.51,44.28,44.51,267045.0,40.2198,40.3832,40.1745,40.3832,267045.0
2020-04-24 15:30:00,44.52,44.98,44.51,44.97,489741.0,40.3922,40.8096,40.3832,40.8005,489741.0
2020-04-24 15:40:00,44.97,45.12,44.97,45.04,277299.0,40.8005,40.9366,40.8005,40.864,277299.0
2020-04-24 15:50:00,45.04,45.09,44.95,45.05,556318.0,40.864,40.9094,40.7824,40.8731,556318.0
2020-04-27 09:30:00,45.88,45.88,45.16,45.17,755752.0,41.6261,41.6261,40.9729,40.982,755752.0
2020-04-27 09:40:00,45.18,45.21,44.86,45.19,485746.0,40.991,41.0183,40.7007,41.0001,485746.0
2020-04-27 09:50:00,45.18,45.35,45.14,45.23,255227.0,40.991,41.1453,40.9547,41.0364,255227.0
2020-04-27 10:00:00,45.24,45.24,44.97,45.14,350056.0,41.0455,41.0455,40.8005,40.9547,350056.0
2020-04-27 10:10:00,45.15,45.53,45.11,45.41,331506.0,40.9638,41.3086,40.9275,41.1997,331506.0
2020-04-27 10:20:00,45.41,45.47,45.32,45.42,279348.0,41.1997,41.2541,41.1181,41.2088,279348.0
2020-04-27 10:30:00,45.43,45.53,45.24,45.52,353633.0,41.2179,41.3086,41.0455,41.2995,353633.0
2020-04-27 10:40:00,45.53,45.55,45.33,45.49,248603.0,41.3086,41.3267,41.1271,41.2723,248603.0
2020-04-27 10:50:00,45.49,45.58,45.43,45.45,152080.0,41.2723,41.3539,41.2179,41.236,152080.0
2020-04-27 11:00:00,45.47,45.64,45.42,45.6,151079.0,41.2541,41.4084,41.2088,41.3721,151079.0
2020-04-27 11:10:00,45.61,45.71,45.57,45.7,122375.0,41.3812,41.4719,41.3449,41.4628,122375.0
2020-04-27 11:20:00,45.7,45.85,45.7,45.78,153583.0,41.4628,41.5989,41.4628,41.5354,153583.0
2020-04-27 11:30:00,45.77,45.83,45.72,45.79,112731.0,41.5263,41.5808,41.481,41.5445,112731.0
2020-04-27 11:40:00,45.79,46.02,45.71,45.75,427612.0,41.5445,41.7531,41.4719,41.5082,427612.0
2020-04-27 11:50:00,45.75,45.78,45.62,45.69,110479.0,41.5082,41.5354,41.3902,41.4537,110479.0
2020-04-27 12:00:00,45.7,45.71,45.59,45.6,102343.0,41.4628,41.4719,41.363,41.3721,102343.0
2020-04-27 12:10:00,45.6,45.66,45.52,45.64,74168.0,41.3721,41.4265,41.2995,41.4084,74168.0
2020-04-27 12:20:00,45.63,45.66,45.58,45.63,69507.0,41.3993,41.4265,41.3539,41.3993,69507.0
2020-04-27 12:30:00,45.63,45.76,45.62,45.69,64231.0,41.3993,41.5173,41.3902,41.4537,64231.0
2020-04-27 12:40:00,45.69,45.74,45.63,45.68,72266.0,41.4537,41.4991,41.3993,41.4447,72266.0
2020-04-27 12:50:00,45.68,45.7,45.55,45.56,88748.0,41.4447,41.4628,41.3267,41.3358,88748.0
2020-04-27 13:00:00,45.57,45.57,45.46,45.52,90167.0,41.3449,41.3449,41.2451,41.2995,90167.0
2020-04-27 13:10:00,45.52,45.54,45.43,45.45,58367.0,41.2995,41.3177,41.2179,41.236,58367.0
2020-04-27 13:20:00,45.46,45.48,45.35,45.44,77850.0,41.2451,41.2632,41.1453,41.2269,77850.0
2020-04-27 13:30:00,45.43,45.43,45.32,45.37,48211.0,41.2179,41.2179,41.1181,41.1634,48211.0
2020-04-27 13:40:00,45.36,45.43,45.35,45.4,53348.0,41.1543,41.2179,41.1453,41.1906,53348.0
2020-04-27 13:50:00,45.41,45.48,45.4,45.44,61483.0,41.1997,41.2632,41.1906,41.2269,61483.0
2020-04-27 14:00:00,45.44,45.5,45.41,45.49,74332.0,41.2269,41.2814,41.1997,41.2723,74332.0
2020-04-27 14:10:00,45.48,45.55,45.47,45.54,67994.0,41.2632,41.3267,41.2541,41.3177,67994.0
2020-04-27 14:20:00,45.53,45.57,45.5,45.52,73706.0,41.3086,41.3449,41.2814,41.2995,73706.0
2020-04-27 14:30:00,45.51,45.57,45.48,45.55,76954.0,41.2904,41.3449,41.2632,41.3267,76954.0
2020-04-27 14:40:00,45.55,45.7,45.54,45.69,91542.0,41.3267,41.4628,41.3177,41.4537,91542.0
2020-04-27 14:50:00,45.69,45.69,45.57,45.61,80678.0,41.4537,41.4537,41.3449,41.3812,80678.0
2020-04-27 15:00:00,45.61,45.66,45.52,45.55,75089.0,41.3812,41.4265,41.2995,41.3267,75089.0
2020-04-27 15:10:00,45.54,45.57,45.52,45.56,92733.0,41.3177,41.3449,41.2995,41.3358,92733.0
2020-04-27 15:20:00,45.55,45.64,45.55,45.57,122812.0,41.3267,41.4084,41.3267,41.3449,122812.0
2020-04-27 15:30:00,45.58,45.62,45.52,45.58,195101.0,41.3539,41.3902,41.2995,41.3539,195101.0
2020-04-27 15:40:00,45.57,45.69,45.57,45.68,207247.0,41.3449,41.4537,41.3449,41.4447,207247.0
2020-04-27 15:50:00,45.68,45.7,45.52,45.58,577992.0,41.4447,41.4628,41.2995,41.3539,577992.0
2020-04-28 09:30:00,46.04,46.19,45.21,45.22,816296.0,41.7713,41.9074,41.0183,41.0273,816296.0
2020-04-28 09:40:00,45.21,45.3,45.01,45.05,315689.0,41.0183,41.0999,40.8368,40.8731,315689.0
2020-04-28 09:50:00,45.05,45.12,44.76,44.77,269970.0,40.8731,40.9366,40.61,40.619,269970.0
2020-04-28 10:00:00,44.77,44.81,44.55,44.58,308857.0,40.619,40.6553,40.4194,40.4467,308857.0
2020-04-28 10:10:00,44.57,44.63,44.25,44.28,336691.0,40.4376,40.492,40.1473,40.1745,336691.0
2020-04-28 10:20:00,44.28,44.28,44.0,44.13,434329.0,40.1745,40.1745,39.9204,40.0384,434329.0
2020-04-28 10:30:00,44.14,44.24,43.91,43.93,386302.0,40.0475,40.1382,39.8388,39.8569,386302.0
2020-04-28 10:40:00,43.93,43.99,43.6,43.8,1068693.0,39.8569,39.9114,39.5575,39.739,1068693.0
2020-04-28 10:50:00,43.8,44.13,43.7,43.9,1287829.0,39.739,40.0384,39.6483,39.8297,1287829.0
2020-04-28 11:00:00,43.9,44.18,43.65,44.13,517720.0,39.8297,40.0837,39.6029,40.0384,517720.0
2020-04-28 11:10:00,44.13,44.13,43.43,43.52,624929.0,40.0384,40.0384,39.4033,39.4849,624929.0
2020-04-28 11:20:00,43.52,43.78,43.16,43.76,812381.0,39.4849,39.7208,39.1583,39.7027,812381.0
2020-04-28 11:30:00,43.76,43.9,43.42,43.49,654189.0,39.7027,39.8297,39.3942,39.4577,654189.0
2020-04-28 11:40:00,43.48,43.69,43.45,43.64,296793.0,39.4487,39.6392,39.4214,39.5938,296793.0
2020-04-28 11:50:00,43.64,43.85,43.62,43.84,397183.0,39.5938,39.7843,39.5757,39.7753,397183.0
2020-04-28 12:00:00,43.83,43.91,43.7,43.83,307020.0,39.7662,39.8388,39.6483,39.7662,307020.0
2020-04-28 12:10:00,43.83,44.0,43.68,43.7,425115.0,39.7662,39.9204,39.6301,39.6483,425115.0
2020-04-28 12:20:00,43.7,43.74,43.61,43.73,147971.0,39.6483,39.6845,39.5666,39.6755,147971.0
2020-04-28 12:30:00,43.73,43.79,43.69,43.76,152732.0,39.6755,39.7299,39.6392,39.7027,152732.0
2020-04-28 12:40:00,43.76,44.09,43.75,44.01,601610.0,39.7027,40.0021,39.6936,39.9295,601610.0
2020-04-28 12:50:00,44.0,44.11,43.98,44.05,130024.0,39.9204,40.0202,39.9023,39.9658,130024.0
2020-04-28 13:00:00,44.05,44.07,43.96,44.0,171215.0,39.9658,39.9839,39.8841,39.9204,171215.0
2020-04-28 13:10:00,44.0,44.05,43.85,43.86,109715.0,39.9204,39.9658,39.7843,39.7934,109715.0
2020-04-28 13:20:00,43.86,43.92,43.76,43.76,76339.0,39.7934,39.8479,39.7027,39.7027,76339.0
2020-04-28 13:30:00,43.76,43.84,43.69,43.69,126002.0,39.7027,39.7753,39.6392,39.6392,126002.0
2020-04-28 13:40:00,43.68,43.81,43.67,43.71,157329.0,39.6301,39.7481,39.621,39.6573,157329.0
2020-04-28 13:50:00,43.71,43.75,43.66,43.69,104155.0,39.6573,39.6936,39.612,39.6392,104155.0
2020-04-28 14:00:00,43.68,43.81,43.68,43.78,157479.0,39.6301,39.7481,39.6301,39.7208,157479.0
2020-04-28 14:10:00,43.78,43.86,43.78,43.81,87684.0,39.7208,39.7934,39.7208,39.7481,87684.0
2020-04-28 14:20:00,43.81,43.95,43.8,43.89,205742.0,39.7481,39.8751,39.739,39.8206,205742.0
2020-04-28 14:30:00,43.88,43.9,43.75,43.75,74942.0,39.8116,39.8297,39.6936,39.6936,74942.0
2020-04-28 14:40:00,43.75,43.77,43.62,43.66,91465.0,39.6936,39.7118,39.5757,39.612,91465.0
2020-04-28 14:50:00,43.66,43.7,43.56,43.63,148918.0,39.612,39.6483,39.5212,39.5847,148918.0
2020-04-28 15:00:00,43.63,43.7,43.62,43.69,93335.0,39.5847,39.6483,39.5757,39.6392,93335.0
2020-04-28 15:10:00,43.69,43.75,43.65,43.74,87167.0,39.6392,39.6936,39.6029,39.6845,87167.0
2020-04-28 15:20:00,43.75,43.88,43.55,43.65,224493.0,39.6936,39.8116,39.5122,39.6029,224493.0
2020-04-28 15:30:00,43.65,43.83,43.63,43.82,349394.0,39.6029,39.7662,39.5847,39.7571,349394.0
2020-04-28 15:40:00,43.82,43.83,43.61,43.63,206044.0,39.7571,39.7662,39.5666,39.5847,206044.0
2020-04-28 15:50:00,43.63,43.69,43.43,43.58,1021275.0,39.5847,39.6392,39.4033,39.5394,1021275.0
2020-04-29 09:30:00,44.11,44.2,43.36,43.59,845993.0,40.0202,40.1019,39.3398,39.5485,845993.0
2020-04-29 09:40:00,43.59,43.85,43.55,43.75,464739.0,39.5485,39.7843,39.5122,39.6936,464739.0
2020-04-29 09:50:00,43.75,44.02,43.73,44.02,468911.0,39.6936,39.9386,39.6755,39.9386,468911.0
2020-04-29 10:00:00,44.02,44.05,43.8,43.8,574784.0,39.9386,39.9658,39.739,39.739,574784.0
2020-04-29 10:10:00,43.8,44.06,43.75,44.01,371172.0,39.739,39.9749,39.6936,39.9295,371172.0
2020-04-29 10:20:00,44.01,44.18,43.9,44.12,309312.0,39.9295,40.0837,39.8297,40.0293,309312.0
2020-04-29 10:30:00,44.12,44.23,44.03,44.07,186098.0,40.0293,40.1291,39.9477,39.9839,186098.0
2020-04-29 10:40:00,44.07,44.11,44.0,44.02,137704.0,39.9839,40.0202,39.9204,39.9386,137704.0
2020-04-29 10:50:00,44.02,44.2,44.01,44.15,218563.0,39.9386,40.1019,39.9295,40.0565,218563.0
2020-04-29 11:00:00,44.15,44.34,44.11,44.27,212297.0,40.0565,40.2289,40.0202,40.1654,212297.0
2020-04-29 11:10:00,44.27,44.36,44.11,44.14,243529.0,40.1654,40.2471,40.0202,40.0475,243529.0
2020-04-29 11:20:00,44.13,44.16,44.08,44.12,133990.0,40.0384,40.0656,39.993,40.0293,133990.0
2020-04-29 11:30:00,44.12,44.13,43.97,44.05,213911.0,40.0293,40.0384,39.8932,39.9658,213911.0
2020-04-29 11:40:00,44.06,44.07,44.01,44.02,95213.0,39.9749,39.9839,39.9295,39.9386,95213.0
2020-04-29 11:50:00,44.03,44.09,43.99,44.02,173520.0,39.9477,40.0021,39.9114,39.9386,173520.0
2020-04-29 12:00:00,44.02,44.14,44.01,44.02,132485.0,39.9386,40.0475,39.9295,39.9386,132485.0
2020-04-29 12:10:00,44.02,44.06,43.91,43.95,181562.0,39.9386,39.9749,39.8388,39.8751,181562.0
2020-04-29 12:20:00,43.95,44.05,43.93,44.01,165185.0,39.8751,39.9658,39.8569,39.9295,165185.0
2020-04-29 12:30:00,44.01,44.08,43.99,44.05,100174.0,39.9295,39.993,39.9114,39.9658,100174.0
2020-04-29 12:40:00,44.05,44.07,43.97,43.99,81090.0,39.9658,39.9839,39.8932,39.9114,81090.0
2020-04-29 12:50:00,44.0,44.03,43.96,43.98,107994.0,39.9204,39.9477,39.8841,39.9023,107994.0
2020-04-29 13:00:00,43.99,44.09,43.98,44.06,78374.0,39.9114,40.0021,39.9023,39.9749,78374.0
2020-04-29 13:10:00,44.06,44.06,43.99,44.0,76369.0,39.9749,39.9749,39.9114,39.9204,76369.0
2020-04-29 13:20:00,44.0,44.08,43.98,44.07,86298.0,39.9204,39.993,39.9023,39.9839,86298.0
2020-04-29 13:30:00,44.07,44.27,43.98,44.25,242157.0,39.9839,40.1654,39.9023,40.1473,242157.0
2020-04-29 13:40:00,44.25,44.49,44.24,44.48,248395.0,40.1473,40.365,40.1382,40.3559,248395.0
2020-04-29 13:50:00,44.48,44.49,44.34,44.38,241891.0,40.3559,40.365,40.2289,40.2652,241891.0
2020-04-29 14:00:00,44.39,44.46,44.31,44.44,148814.0,40.2743,40.3378,40.2017,40.3196,148814.0
2020-04-29 14:10:00,44.44,44.48,44.21,44.25,144798.0,40.3196,40.3559,40.111,40.1473,144798.0
2020-04-29 14:20:00,44.25,44.39,44.24,44.36,113654.0,40.1473,40.2743,40.1382,40.2471,113654.0
2020-04-29 14:30:00,44.38,44.39,44.25,44.31,121261.0,40.2652,40.2743,40.1473,40.2017,121261.0
2020-04-29 14:40:00,44.3,44.33,44.21,44.23,140067.0,40.1926,40.2198,40.111,40.1291,140067.0
2020-04-29 14:50:00,44.24,44.39,44.23,44.38,150253.0,40.1382,40.2743,40.1291,40.2652,150253.0
2020-04-29 15:00:00,44.37,44.42,44.33,44.38,151633.0,40.2561,40.3015,40.2198,40.2652,151633.0
2020-04-29 15:10:00,44.38,44.48,44.34,44.48,199447.0,40.2652,40.3559,40.2289,40.3559,199447.0
2020-04-29 15:20:00,44.48,44.52,44.44,44.52,175886.0,40.3559,40.3922,40.3196,40.3922,175886.0
2020-04-29 15:30:00,44.52,44.58,44.49,44.58,146192.0,40.3922,40.4467,40.365,40.4467,146192.0
2020-04-29 15:40:00,44.58,44.66,44.46,44.48,325641.0,40.4467,40.5192,40.3378,40.3559,325641.0
2020-04-29 15:50:00,44.47,44.5,44.3,44.31,625035.0,40.3469,40.3741,40.1926,40.2017,625035.0
2020-04-30 09:30:00,44.07,44.37,43.53,43.54,780619.0,39.9839,40.2561,39.494,39.5031,780619.0
2020-04-30 09:40:00,43.53,43.58,43.27,43.47,724597.0,39.494,39.5394,39.2581,39.4396,724597.0
2020-04-30 09:50:00,43.47,43.71,43.44,43.45,433654.0,39.4396,39.6573,39.4124,39.4214,433654.0
2020-04-30 10:00:00,43.44,43.67,43.11,43.62,927287.0,39.4124,39.621,39.113,39.5757,927287.0
2020-04-30 10:10:00,43.62,43.68,43.44,43.51,229653.0,39.5757,39.6301,39.4124,39.4759,229653.0
2020-04-30 10:20:00,43.51,43.62,43.34,43.45,322014.0,39.4759,39.5757,39.3216,39.4214,322014.0
2020-04-30 10:30:00,43.45,43.58,43.38,43.51,240594.0,39.4214,39.5394,39.3579,39.4759,240594.0
2020-04-30 10:40:00,43.51,43.51,43.25,43.33,171172.0,39.4759,39.4759,39.24,39.3126,171172.0
2020-04-30 10:50:00,43.33,43.49,43.32,43.44,207854.0,39.3126,39.4577,39.3035,39.4124,207854.0
2020-04-30 11:00:00,43.44,43.65,43.44,43.59,268980.0,39.4124,39.6029,39.4124,39.5485,268980.0
2020-04-30 11:10:00,43.59,43.59,43.37,43.43,118847.0,39.5485,39.5485,39.3489,39.4033,118847.0
2020-04-30 11:20:00,43.43,43.5,43.38,43.4,139224.0,39.4033,39.4668,39.3579,39.3761,139224.0
2020-04-30 11:30:00,43.4,43.46,43.25,43.29,175762.0,39.3761,39.4305,39.24,39.2763,175762.0
2020-04-30 11:40:00,43.3,43.35,43.1,43.11,241917.0,39.2853,39.3307,39.1039,39.113,241917.0
2020-04-30 11:50:00,43.1,43.13,42.81,42.82,610806.0,39.1039,39.1311,38.8408,38.8498,610806.0
2020-04-30 12:00:00,42.82,42.94,42.61,42.64,343923.0,38.8498,38.9587,38.6593,38.6865,343923.0
2020-04-30 12:10:00,42.64,42.75,42.48,42.71,370703.0,38.6865,38.7863,38.5414,38.75,370703.0
2020-04-30 12:20:00,42.71,42.72,42.38,42.45,311095.0,38.75,38.7591,38.4506,38.5142,311095.0
2020-04-30 12:30:00,42.45,42.53,42.34,42.38,287173.0,38.5142,38.5867,38.4143,38.4506,287173.0
2020-04-30 12:40:00,42.38,42.56,42.34,42.41,341268.0,38.4506,38.614,38.4143,38.4779,341268.0
2020-04-30 12:50:00,42.42,42.73,42.35,42.62,221920.0,38.4869,38.7682,38.4234,38.6684,221920.0
2020-04-30 13:00:00,42.61,42.65,42.51,42.55,217986.0,38.6593,38.6956,38.5686,38.6049,217986.0
2020-04-30 13:10:00,42.54,42.64,42.51,42.6,168005.0,38.5958,38.6865,38.5686,38.6502,168005.0
2020-04-30 13:20:00,42.6,42.67,42.45,42.62,131484.0,38.6502,38.7138,38.5142,38.6684,131484.0
2020-04-30 13:30:00,42.62,42.74,42.52,42.52,189799.0,38.6684,38.7773,38.5777,38.5777,189799.0
2020-04-30 13:40:00,42.54,42.57,42.47,42.51,103827.0,38.5958,38.623,38.5323,38.5686,103827.0
2020-04-30 13:50:00,42.52,42.6,42.46,42.5,135304.0,38.5777,38.6502,38.5232,38.5595,135304.0
2020-04-30 14:00:00,42.51,42.57,42.41,42.51,239558.0,38.5686,38.623,38.4779,38.5686,239558.0
2020-04-30 14:10:00,42.51,42.62,42.47,42.51,209876.0,38.5686,38.6684,38.5323,38.5686,209876.0
2020-04-30 14:20:00,42.51,42.74,42.5,42.69,214276.0,38.5686,38.7773,38.5595,38.7319,214276.0
2020-04-30 14:30:00,42.68,42.71,42.42,42.46,314506.0,38.7228,38.75,38.4869,38.5232,314506.0
2020-04-30 14:40:00,42.46,42.56,42.44,42.53,250117.0,38.5232,38.614,38.5051,38.5867,250117.0
2020-04-30 14:50:00,42.53,42.66,42.44,42.65,264697.0,38.5867,38.7047,38.5051,38.6956,264697.0
2020-04-30 15:00:00,42.65,42.76,42.59,42.75,182082.0,38.6956,38.7954,38.6412,38.7863,182082.0
2020-04-30 15:10:00,42.74,42.9,42.69,42.82,187216.0,38.7773,38.9224,38.7319,38.8498,187216.0
2020-04-30 15:20:00,42.83,42.98,42.79,42.91,172161.0,38.8589,38.995,38.8226,38.9315,172161.0
2020-04-30 15:30:00,42.91,42.97,42.82,42.91,181623.0,38.9315,38.9859,38.8498,38.9315,181623.0
2020-04-30 15:40:00,42.91,42.95,42.85,42.91,235078.0,38.9315,38.9678,38.8771,38.9315,235078.0
2020-04-30 15:50:00,42.91,43.18,42.88,43.11,1009935.0,38.9315,39.1765,38.9043,39.113,1009935.0
2020-05-01 09:30:00,41.98,42.32,41.67,41.73,996582.0,38.0877,38.3962,37.8065,37.8609,996582.0
2020-05-01 09:40:00,41.73,41.88,41.51,41.86,679171.0,37.8609,37.997,37.6613,37.9789,679171.0
2020-05-01 09:50:00,41.86,41.96,41.49,41.79,669688.0,37.9789,38.0696,37.6432,37.9153,669688.0
2020-05-01 10:00:00,41.79,42.11,41.74,41.79,355794.0,37.9153,38.2057,37.87,37.9153,355794.0
2020-05-01 10:10:00,41.79,41.83,41.64,41.76,289999.0,37.9153,37.9516,37.7793,37.8881,289999.0
2020-05-01 10:20:00,41.77,41.87,41.7,41.76,234518.0,37.8972,37.9879,37.8337,37.8881,234518.0
2020-05-01 10:30:00,41.75,41.77,41.44,41.72,343564.0,37.8791,37.8972,37.5978,37.8518,343564.0
2020-05-01 10:40:00,41.73,41.76,41.55,41.62,164935.0,37.8609,37.8881,37.6976,37.7611,164935.0
2020-05-01 10:50:00,41.63,41.63,41.51,41.51,194528.0,37.7702,37.7702,37.6613,37.6613,194528.0
2020-05-01 11:00:00,41.51,41.51,41.33,41.39,486097.0,37.6613,37.6613,37.498,37.5524,486097.0
2020-05-01 11:10:00,41.4,41.57,41.17,41.26,545168.0,37.5615,37.7157,37.3528,37.4345,545168.0
2020-05-01 11:20:00,41.26,41.31,41.09,41.19,408443.0,37.4345,37.4798,37.2802,37.371,408443.0
2020-05-01 11:30:00,41.19,41.23,40.93,41.04,509789.0,37.371,37.4073,37.1351,37.2349,509789.0
2020-05-01 11:40:00,41.04,41.04,40.58,40.68,457922.0,37.2349,37.2349,36.8175,36.9083,457922.0
2020-05-01 11:50:00,40.69,40.89,40.63,40.78,287162.0,36.9173,37.0988,36.8629,36.999,287162.0
2020-05-01 12:00:00,40.77,40.83,40.65,40.77,307272.0,36.9899,37.0444,36.881,36.9899,307272.0
2020-05-01 12:10:00,40.79,41.04,40.78,41.03,183861.0,37.0081,37.2349,36.999,37.2258,183861.0
2020-05-01 12:20:00,41.03,41.13,40.94,40.94,171695.0,37.2258,37.3165,37.1442,37.1442,171695.0
2020-05-01 12:30:00,40.95,40.95,40.78,40.84,216465.0,37.1532,37.1532,36.999,37.0534,216465.0
2020-05-01 12:40:00,40.83,40.85,40.68,40.8,174380.0,37.0444,37.0625,36.9083,37.0171,174380.0
2020-05-01 12:50:00,40.81,40.86,40.8,40.82,125352.0,37.0262,37.0716,37.0171,37.0353,125352.0
2020-05-01 13:00:00,40.82,41.03,40.75,40.99,186097.0,37.0353,37.2258,36.9718,37.1895,186097.0
2020-05-01 13:10:00,41.0,41.0,40.83,40.89,114856.0,37.1986,37.1986,37.0444,37.0988,114856.0
2020-05-01 13:20:00,40.89,41.17,40.87,41.11,230231.0,37.0988,37.3528,37.0806,37.2984,230231.0
2020-05-01 13:30:00,41.11,41.12,40.98,41.05,206101.0,37.2984,37.3075,37.1804,37.244,206101.0
2020-05-01 13:40:00,41.05,41.12,41.03,41.1,107504.0,37.244,37.3075,37.2258,37.2893,107504.0
2020-05-01 13:50:00,41.11,41.22,41.09,41.2,111852.0,37.2984,37.3982,37.2802,37.38,111852.0
2020-05-01 14:00:00,41.2,41.29,41.14,41.24,111611.0,37.38,37.4617,37.3256,37.4163,111611.0
2020-05-01 14:10:00,41.25,41.29,41.18,41.25,81811.0,37.4254,37.4617,37.3619,37.4254,81811.0
2020-05-01 14:20:00,41.26,41.43,41.26,41.41,186335.0,37.4345,37.5887,37.4345,37.5706,186335.0
2020-05-01 14:30:00,41.41,41.41,41.35,41.4,113137.0,37.5706,37.5706,37.5161,37.5615,113137.0
2020-05-01 14:40:00,41.39,41.43,41.25,41.33,96853.0,37.5524,37.5887,37.4254,37.498,96853.0
2020-05-01 14:50:00,41.33,41.38,41.27,41.36,154234.0,37.498,37.5434,37.4436,37.5252,154234.0
2020-05-01 15:00:00,41.35,41.43,41.27,41.31,160567.0,37.5161,37.5887,37.4436,37.4798,160567.0
2020-05-01 15:10:00,41.31,41.46,41.31,41.34,265683.0,37.4798,37.6159,37.4798,37.5071,265683.0
2020-05-01 15:20:00,41.35,41.37,41.27,41.31,134800.0,37.5161,37.5343,37.4436,37.4798,134800.0
2020-05-01 15:30:00,41.32,41.4,41.29,41.39,204315.0,37.4889,37.5615,37.4617,37.5524,204315.0
2020-05-01 15:40:00,41.39,41.4,41.19,41.29,325386.0,37.5524,37.5615,37.371,37.4617,325386.0
2020-05-01 15:50:00,41.29,41.39,41.17,41.36,761956.0,37.4617,37.5524,37.3528,37.5252,761956.0
2020-05-04 09:30:00,41.35,41.99,41.35,41.68,1069447.0,37.5161,38.0968,37.5161,37.8155,1069447.0
2020-05-04 09:40:00,41.68,41.86,41.49,41.76,404640.0,37.8155,37.9789,37.6432,37.8881,404640.0
2020-05-04 09:50:00,41.76,42.3,41.74,42.09,769203.0,37.8881,38.3781,37.87,38.1875,769203.0
2020-05-04 10:00:00,42.08,42.16,41.87,41.93,475437.0,38.1785,38.251,37.9879,38.0424,475437.0
2020-05-04 10:10:00,41.94,41.94,41.52,41.53,448423.0,38.0514,38.0514,37.6704,37.6795,448423.0
2020-05-04 10:20:00,41.52,41.66,41.49,41.58,322631.0,37.6704,37.7974,37.6432,37.7248,322631.0
2020-05-04 10:30:00,41.59,41.65,41.31,41.33,474279.0,37.7339,37.7883,37.4798,37.498,474279.0
2020-05-04 10:40:00,41.34,41.56,41.31,41.34,356829.0,37.5071,37.7067,37.4798,37.5071,356829.0
2020-05-04 10:50:00,41.34,41.54,41.28,41.49,417636.0,37.5071,37.6885,37.4526,37.6432,417636.0
2020-05-04 11:00:00,41.49,41.7,41.48,41.59,355887.0,37.6432,37.8337,37.6341,37.7339,355887.0
2020-05-04 11:10:00,41.59,41.73,41.57,41.58,176728.0,37.7339,37.8609,37.7157,37.7248,176728.0
2020-05-04 11:20:00,41.59,41.77,41.49,41.5,240300.0,37.7339,37.8972,37.6432,37.6522,240300.0
2020-05-04 11:30:00,41.5,41.58,41.49,41.57,82464.0,37.6522,37.7248,37.6432,37.7157,82464.0
2020-05-04 11:40:00,41.57,41.59,41.49,41.56,96833.0,37.7157,37.7339,37.6432,37.7067,96833.0
2020-05-04 11:50:00,41.55,41.57,41.45,41.48,138179.0,37.6976,37.7157,37.6069,37.6341,138179.0
2020-05-04 12:00:00,41.47,41.54,41.45,41.5,164316.0,37.625,37.6885,37.6069,37.6522,164316.0
2020-05-04 12:10:00,41.5,41.52,41.45,41.48,121428.0,37.6522,37.6704,37.6069,37.6341,121428.0
2020-05-04 12:20:00,41.47,41.63,41.46,41.59,172025.0,37.625,37.7702,37.6159,37.7339,172025.0
2020-05-04 12:30:00,41.59,41.61,41.44,41.46,184139.0,37.7339,37.752,37.5978,37.6159,184139.0
2020-05-04 12:40:00,41.46,41.52,41.43,41.47,193068.0,37.6159,37.6704,37.5887,37.625,193068.0
2020-05-04 12:50:00,41.48,41.5,41.43,41.48,214397.0,37.6341,37.6522,37.5887,37.6341,214397.0
2020-05-04 13:00:00,41.48,41.51,41.43,41.49,79763.0,37.6341,37.6613,37.5887,37.6432,79763.0
2020-05-04 13:10:00,41.48,41.51,41.43,41.49,266308.0,37.6341,37.6613,37.5887,37.6432,266308.0
2020-05-04 13:20:00,41.49,41.58,41.48,41.57,88979.0,37.6432,37.7248,37.6341,37.7157,88979.0
2020-05-04 13:30:00,41.57,41.66,41.56,41.63,106190.0,37.7157,37.7974,37.7067,37.7702,106190.0
2020-05-04 13:40:00,41.63,41.73,41.62,41.72,125403.0,37.7702,37.8609,37.7611,37.8518,125403.0
2020-05-04 13:50:00,41.71,41.8,41.7,41.72,125987.0,37.8428,37.9244,37.8337,37.8518,125987.0
2020-05-04 14:00:00,41.73,41.74,41.61,41.64,116278.0,37.8609,37.87,37.752,37.7793,116278.0
2020-05-04 14:10:00,41.64,41.78,41.64,41.76,142166.0,37.7793,37.9063,37.7793,37.8881,142166.0
2020-05-04 14:20:00,41.76,41.81,41.71,41.79,157389.0,37.8881,37.9335,37.8428,37.9153,157389.0
2020-05-04 14:30:00,41.78,41.88,41.76,41.81,181035.0,37.9063,37.997,37.8881,37.9335,181035.0
2020-05-04 14:40:00,41.81,41.9,41.79,41.9,126468.0,37.9335,38.0151,37.9153,38.0151,126468.0
2020-05-04 14:50:00,41.9,42.02,41.85,41.96,253116.0,38.0151,38.124,37.9698,38.0696,253116.0
2020-05-04 15:00:00,41.95,41.95,41.84,41.92,130535.0,38.0605,38.0605,37.9607,38.0333,130535.0
2020-05-04 15:10:00,41.91,42.08,41.9,42.06,204357.0,38.0242,38.1785,38.0151,38.1603,204357.0
2020-05-04 15:20:00,42.05,42.09,41.98,42.0,180032.0,38.1512,38.1875,38.0877,38.1059,180032.0
2020-05-04 15:30:00,42.0,42.17,41.94,42.15,419263.0,38.1059,38.2601,38.0514,38.242,419263.0
2020-05-04 15:40:00,42.15,42.27,42.12,42.25,552977.0,38.242,38.3508,38.2147,38.3327,552977.0
2020-05-04 15:50:00,42.24,42.35,42.18,42.2,1153581.0,38.3236,38.4234,38.2692,38.2873,1153581.0
2020-05-05 09:30:00,43.6,44.11,43.49,43.97,1797862.0,39.5575,40.0202,39.4577,39.8932,1797862.0
2020-05-05 09:40:00,43.97,44.23,43.91,44.05,442741.0,39.8932,40.1291,39.8388,39.9658,442741.0
2020-05-05 09:50:00,44.05,44.23,43.97,44.03,437251.0,39.9658,40.1291,39.8932,39.9477,437251.0
2020-05-05 10:00:00,44.04,44.13,44.01,44.08,234755.0,39.9567,40.0384,39.9295,39.993,234755.0
2020-05-05 10:10:00,44.08,44.13,43.93,44.04,389300.0,39.993,40.0384,39.8569,39.9567,389300.0
2020-05-05 10:20:00,44.04,44.11,43.94,43.98,245887.0,39.9567,40.0202,39.866,39.9023,245887.0
2020-05-05 10:30:00,43.99,44.12,43.94,44.02,234445.0,39.9114,40.0293,39.866,39.9386,234445.0
2020-05-05 10:40:00,44.02,44.08,43.94,43.96,192362.0,39.9386,39.993,39.866,39.8841,192362.0
2020-05-05 10:50:00,43.96,44.0,43.94,43.98,218091.0,39.8841,39.9204,39.866,39.9023,218091.0
2020-05-05 11:00:00,43.98,44.11,43.98,44.01,270158.0,39.9023,40.0202,39.9023,39.9295,270158.0
2020-05-05 11:10:00,44.02,44.06,43.98,44.02,174483.0,39.9386,39.9749,39.9023,39.9386,174483.0
2020-05-05 11:20:00,44.02,44.04,43.96,44.03,181894.0,39.9386,39.9567,39.8841,39.9477,181894.0
2020-05-05 11:30:00,44.03,44.04,43.96,44.03,200000.0,39.9477,39.9567,39.8841,39.9477,200000.0
2020-05-05 11:40:00,44.03,44.07,43.98,44.03,151200.0,39.9477,39.9839,39.9023,39.9477,151200.0
2020-05-05 11:50:00,44.03,44.03,43.91,43.91,173751.0,39.9477,39.9477,39.8388,39.8388,173751.0
2020-05-05 12:00:00,43.91,43.91,43.74,43.83,252098.0,39.8388,39.8388,39.6845,39.7662,252098.0
2020-05-05 12:10:00,43.83,43.83,43.71,43.76,148403.0,39.7662,39.7662,39.6573,39.7027,148403.0
2020-05-05 12:20:00,43.75,43.79,43.63,43.63,114555.0,39.6936,39.7299,39.5847,39.5847,114555.0
2020-05-05 12:30:00,43.63,43.7,43.62,43.68,173999.0,39.5847,39.6483,39.5757,39.6301,173999.0
2020-05-05 12:40:00,43.68,43.79,43.63,43.79,142020.0,39.6301,39.7299,39.5847,39.7299,142020.0
2020-05-05 12:50:00,43.78,43.79,43.62,43.63,176307.0,39.7208,39.7299,39.5757,39.5847,176307.0
2020-05-05 13:00:00,43.62,43.68,43.6,43.6,106877.0,39.5757,39.6301,39.5575,39.5575,106877.0
2020-05-05 13:10:00,43.61,43.63,43.53,43.55,101139.0,39.5666,39.5847,39.494,39.5122,101139.0
2020-05-05 13:20:00,43.55,43.64,43.52,43.61,118364.0,39.5122,39.5938,39.4849,39.5666,118364.0
2020-05-05 13:30:00,43.61,43.66,43.54,43.58,96203.0,39.5666,39.612,39.5031,39.5394,96203.0
2020-05-05 13:40:00,43.58,43.6,43.55,43.58,73192.0,39.5394,39.5575,39.5122,39.5394,73192.0
2020-05-05 13:50:00,43.59,43.59,43.53,43.56,77233.0,39.5485,39.5485,39.494,39.5212,77233.0
2020-05-05 14:00:00,43.55,43.62,43.53,43.62,81652.0,39.5122,39.5757,39.494,39.5757,81652.0
2020-05-05 14:10:00,43.61,43.66,43.58,43.6,81842.0,39.5666,39.612,39.5394,39.5575,81842.0
2020-05-05 14:20:00,43.61,43.68,43.6,43.65,79344.0,39.5666,39.6301,39.5575,39.6029,79344.0
2020-05-05 14:30:00,43.65,43.65,43.5,43.5,107929.0,39.6029,39.6029,39.4668,39.4668,107929.0
2020-05-05 14:40:00,43.51,43.55,43.48,43.52,95452.0,39.4759,39.5122,39.4487,39.4849,95452.0
2020-05-05 14:50:00,43.51,43.64,43.5,43.63,75939.0,39.4759,39.5938,39.4668,39.5847,75939.0
2020-05-05 15:00:00,43.63,43.63,43.52,43.54,76553.0,39.5847,39.5847,39.4849,39.5031,76553.0
2020-05-05 15:10:00,43.53,43.55,43.24,43.27,283543.0,39.494,39.5122,39.2309,39.2581,283543.0
2020-05-05 15:20:00,43.27,43.41,43.15,43.19,334732.0,39.2581,39.3851,39.1492,39.1855,334732.0
2020-05-05 15:30:00,43.18,43.19,43.01,43.04,278629.0,39.1765,39.1855,39.0222,39.0494,278629.0
2020-05-05 15:40:00,43.04,43.11,42.89,43.08,419833.0,39.0494,39.113,38.9134,39.0857,419833.0
2020-05-05 15:50:00,43.09,43.25,43.05,43.14,508408.0,39.0948,39.24,39.0585,39.1402,508408.0
2020-05-06 09:30:00,43.76,44.13,43.64,43.98,720530.0,39.7027,40.0384,39.5938,39.9023,720530.0
2020-05-06 09:40:00,43.98,44.22,43.85,43.99,642012.0,39.9023,40.12,39.7843,39.9114,642012.0
2020-05-06 09:50:00,44.0,44.11,43.58,43.69,462255.0,39.9204,40.0202,39.5394,39.6392,462255.0
2020-05-06 10:00:00,43.68,43.68,42.88,42.89,499763.0,39.6301,39.6301,38.9043,38.9134,499763.0
2020-05-06 10:10:00,42.89,42.91,42.42,42.5,1096403.0,38.9134,38.9315,38.4869,38.5595,1096403.0
2020-05-06 10:20:00,42.49,43.12,42.45,43.07,443622.0,38.5504,39.122,38.5142,39.0767,443622.0
2020-05-06 10:30:00,43.07,43.28,42.86,43.21,266625.0,39.0767,39.2672,38.8861,39.2037,266625.0
2020-05-06 10:40:00,43.21,43.5,43.08,43.49,327201.0,39.2037,39.4668,39.0857,39.4577,327201.0
2020-05-06 10:50:00,43.49,43.53,43.36,43.52,227027.0,39.4577,39.494,39.3398,39.4849,227027.0
2020-05-06 11:00:00,43.52,43.57,43.44,43.57,161051.0,39.4849,39.5303,39.4124,39.5303,161051.0
2020-05-06 11:10:00,43.57,43.65,43.48,43.53,196920.0,39.5303,39.6029,39.4487,39.494,196920.0
2020-05-06 11:20:00,43.53,43.69,43.48,43.65,165527.0,39.494,39.6392,39.4487,39.6029,165527.0
2020-05-06 11:30:00,43.65,43.74,43.61,43.7,116614.0,39.6029,39.6845,39.5666,39.6483,116614.0
2020-05-06 11:40:00,43.71,43.76,43.49,43.51,142909.0,39.6573,39.7027,39.4577,39.4759,142909.0
2020-05-06 11:50:00,43.5,43.5,43.33,43.43,108402.0,39.4668,39.4668,39.3126,39.4033,108402.0
2020-05-06 12:00:00,43.43,43.55,43.4,43.48,80270.0,39.4033,39.5122,39.3761,39.4487,80270.0
2020-05-06 12:10:00,43.48,43.58,43.4,43.56,78111.0,39.4487,39.5394,39.3761,39.5212,78111.0
2020-05-06 12:20:00,43.57,43.6,43.51,43.52,79265.0,39.5303,39.5575,39.4759,39.4849,79265.0
2020-05-06 12:30:00,43.53,43.61,43.51,43.54,115395.0,39.494,39.5666,39.4759,39.5031,115395.0
2020-05-06 12:40:00,43.54,43.56,43.46,43.51,88471.0,39.5031,39.5212,39.4305,39.4759,88471.0
2020-05-06 12:50:00,43.51,43.53,43.43,43.43,84226.0,39.4759,39.494,39.4033,39.4033,84226.0
2020-05-06 13:00:00,43.44,43.46,43.36,43.44,72467.0,39.4124,39.4305,39.3398,39.4124,72467.0
2020-05-06 13:10:00,43.44,43.56,43.41,43.55,68134.0,39.4124,39.5212,39.3851,39.5122,68134.0
2020-05-06 13:20:00,43.55,43.64,43.5,43.61,90886.0,39.5122,39.5938,39.4668,39.5666,90886.0
2020-05-06 13:30:00,43.61,43.67,43.5,43.57,105385.0,39.5666,39.621,39.4668,39.5303,105385.0
2020-05-06 13:40:00,43.58,43.59,43.49,43.51,61507.0,39.5394,39.5485,39.4577,39.4759,61507.0
2020-05-06 13:50:00,43.52,43.54,43.48,43.51,78214.0,39.4849,39.5031,39.4487,39.4759,78214.0
2020-05-06 14:00:00,43.5,43.53,43.42,43.42,106471.0,39.4668,39.494,39.3942,39.3942,106471.0
2020-05-06 14:10:00,43.42,43.45,43.32,43.34,136218.0,39.3942,39.4214,39.3035,39.3216,136218.0
2020-05-06 14:20:00,43.33,43.43,43.32,43.41,92569.0,39.3126,39.4033,39.3035,39.3851,92569.0
2020-05-06 14:30:00,43.41,43.44,43.38,43.41,92366.0,39.3851,39.4124,39.3579,39.3851,92366.0
2020-05-06 14:40:00,43.41,43.43,43.32,43.38,98562.0,39.3851,39.4033,39.3035,39.3579,98562.0
2020-05-06 14:50:00,43.39,43.39,43.32,43.33,92024.0,39.367,39.367,39.3035,39.3126,92024.0
2020-05-06 15:00:00,43.34,43.39,43.25,43.33,150070.0,39.3216,39.367,39.24,39.3126,150070.0
2020-05-06 15:10:00,43.32,43.46,43.32,43.46,151983.0,39.3035,39.4305,39.3035,39.4305,151983.0
2020-05-06 15:20:00,43.45,43.54,43.45,43.5,268955.0,39.4214,39.5031,39.4214,39.4668,268955.0
2020-05-06 15:30:00,43.49,43.53,43.25,43.27,273666.0,39.4577,39.494,39.24,39.2581,273666.0
2020-05-06 15:40:00,43.27,43.28,43.15,43.16,265140.0,39.2581,39.2672,39.1492,39.1583,265140.0
2020-05-06 15:50:00,43.16,43.36,43.12,43.3,476982.0,39.1583,39.3398,39.122,39.2853,476982.0
2020-05-07 09:30:00,43.97,44.29,43.86,44.29,850556.0,39.8932,40.1836,39.7934,40.1836,850556.0
2020-05-07 09:40:00,44.29,44.44,44.2,44.36,484244.0,40.1836,40.3196,40.1019,40.2471,484244.0
2020-05-07 09:50:00,44.36,44.93,44.25,44.87,820558.0,40.2471,40.7642,40.1473,40.7098,820558.0
2020-05-07 10:00:00,44.87,44.95,44.58,44.76,375571.0,40.7098,40.7824,40.4467,40.61,375571.0
2020-05-07 10:10:00,44.77,44.77,44.29,44.3,251647.0,40.619,40.619,40.1836,40.1926,251647.0
2020-05-07 10:20:00,44.3,44.51,44.25,44.47,351707.0,40.1926,40.3832,40.1473,40.3469,351707.0
2020-05-07 10:30:00,44.46,44.5,44.26,44.27,146788.0,40.3378,40.3741,40.1563,40.1654,146788.0
2020-05-07 10:40:00,44.27,44.4,44.13,44.14,353391.0,40.1654,40.2834,40.0384,40.0475,353391.0
2020-05-07 10:50:00,44.13,44.26,44.08,44.25,207881.0,40.0384,40.1563,39.993,40.1473,207881.0
2020-05-07 11:00:00,44.27,44.43,44.24,44.39,320846.0,40.1654,40.3106,40.1382,40.2743,320846.0
2020-05-07 11:10:00,44.38,44.51,44.36,44.49,174836.0,40.2652,40.3832,40.2471,40.365,174836.0
2020-05-07 11:20:00,44.49,44.51,44.42,44.5,210329.0,40.365,40.3832,40.3015,40.3741,210329.0
2020-05-07 11:30:00,44.5,44.69,44.47,44.64,283179.0,40.3741,40.5465,40.3469,40.5011,283179.0
2020-05-07 11:40:00,44.64,44.67,44.56,44.65,181706.0,40.5011,40.5283,40.4285,40.5102,181706.0
2020-05-07 11:50:00,44.65,44.71,44.6,44.61,205422.0,40.5102,40.5646,40.4648,40.4739,205422.0
2020-05-07 12:00:00,44.61,44.7,44.47,44.53,204234.0,40.4739,40.5555,40.3469,40.4013,204234.0
2020-05-07 12:10:00,44.52,44.68,44.51,44.64,83770.0,40.3922,40.5374,40.3832,40.5011,83770.0
2020-05-07 12:20:00,44.64,44.65,44.53,44.56,78053.0,40.5011,40.5102,40.4013,40.4285,78053.0
2020-05-07 12:30:00,44.55,44.7,44.53,44.69,93933.0,40.4194,40.5555,40.4013,40.5465,93933.0
2020-05-07 12:40:00,44.69,44.77,44.65,44.72,116966.0,40.5465,40.619,40.5102,40.5737,116966.0
2020-05-07 12:50:00,44.73,44.79,44.68,44.72,97552.0,40.5828,40.6372,40.5374,40.5737,97552.0
2020-05-07 13:00:00,44.72,44.78,44.7,44.71,71546.0,40.5737,40.6281,40.5555,40.5646,71546.0
2020-05-07 13:10:00,44.71,44.77,44.63,44.69,105512.0,40.5646,40.619,40.492,40.5465,105512.0
2020-05-07 13:20:00,44.7,44.79,44.69,44.79,86976.0,40.5555,40.6372,40.5465,40.6372,86976.0
2020-05-07 13:30:00,44.79,44.88,44.78,44.83,174096.0,40.6372,40.7188,40.6281,40.6735,174096.0
2020-05-07 13:40:00,44.83,44.92,44.82,44.92,130911.0,40.6735,40.7551,40.6644,40.7551,130911.0
2020-05-07 13:50:00,44.91,44.92,44.83,44.83,107335.0,40.7461,40.7551,40.6735,40.6735,107335.0
2020-05-07 14:00:00,44.83,44.86,44.77,44.8,111165.0,40.6735,40.7007,40.619,40.6463,111165.0
2020-05-07 14:10:00,44.8,44.87,44.79,44.82,127537.0,40.6463,40.7098,40.6372,40.6644,127537.0
2020-05-07 14:20:00,44.82,44.83,44.71,44.8,176689.0,40.6644,40.6735,40.5646,40.6463,176689.0
2020-05-07 14:30:00,44.8,44.87,44.78,44.81,110562.0,40.6463,40.7098,40.6281,40.6553,110562.0
2020-05-07 14:40:00,44.8,44.81,44.63,44.73,179446.0,40.6463,40.6553,40.492,40.5828,179446.0
2020-05-07 14:50:00,44.73,44.8,44.66,44.77,148839.0,40.5828,40.6463,40.5192,40.619,148839.0
2020-05-07 15:00:00,44.76,44.88,44.68,44.86,119880.0,40.61,40.7188,40.5374,40.7007,119880.0
2020-05-07 15:10:00,44.86,44.89,44.68,44.71,152096.0,40.7007,40.7279,40.5374,40.5646,152096.0
2020-05-07 15:20:00,44.7,44.86,44.7,44.84,119441.0,40.5555,40.7007,40.5555,40.6826,119441.0
2020-05-07 15:30:00,44.84,44.84,44.72,44.75,169820.0,40.6826,40.6826,40.5737,40.6009,169820.0
2020-05-07 15:40:00,44.74,44.76,44.65,44.68,235835.0,40.5918,40.61,40.5102,40.5374,235835.0
2020-05-07 15:50:00,44.67,44.81,44.66,44.76,568375.0,40.5283,40.6553,40.5192,40.61,568375.0
2020-05-08 09:30:00,45.84,46.18,45.7,45.82,1548217.0,41.5898,41.8983,41.4628,41.5717,1548217.0
2020-05-08 09:40:00,45.83,45.89,45.66,45.77,464428.0,41.5808,41.6352,41.4265,41.5263,464428.0
2020-05-08 09:50:00,45.77,45.81,45.6,45.81,242919.0,41.5263,41.5626,41.3721,41.5626,242919.0
2020-05-08 10:00:00,45.82,46.3,45.82,46.17,532037.0,41.5717,42.0072,41.5717,41.8892,532037.0
2020-05-08 10:10:00,46.19,46.3,46.16,46.2,405335.0,41.9074,42.0072,41.8802,41.9165,405335.0
2020-05-08 10:20:00,46.2,46.29,46.11,46.19,329540.0,41.9165,41.9981,41.8348,41.9074,329540.0
2020-05-08 10:30:00,46.19,46.3,46.12,46.3,265650.0,41.9074,42.0072,41.8439,42.0072,265650.0
2020-05-08 10:40:00,46.3,46.5,46.29,46.45,757789.0,42.0072,42.1886,41.9981,42.1433,757789.0
2020-05-08 10:50:00,46.45,46.49,46.36,46.42,216785.0,42.1433,42.1796,42.0616,42.1161,216785.0
2020-05-08 11:00:00,46.42,46.62,46.38,46.6,456037.0,42.1161,42.2975,42.0798,42.2794,456037.0
2020-05-08 11:10:00,46.61,46.8,46.54,46.77,361692.0,42.2884,42.4608,42.2249,42.4336,361692.0
2020-05-08 11:20:00,46.77,46.77,46.63,46.64,227672.0,42.4336,42.4336,42.3066,42.3157,227672.0
2020-05-08 11:30:00,46.64,46.77,46.58,46.72,252181.0,42.3157,42.4336,42.2612,42.3882,252181.0
2020-05-08 11:40:00,46.72,46.9,46.72,46.89,244310.0,42.3882,42.5516,42.3882,42.5425,244310.0
2020-05-08 11:50:00,46.9,46.97,46.81,46.9,368358.0,42.5516,42.6151,42.4699,42.5516,368358.0
2020-05-08 12:00:00,46.91,46.96,46.72,46.73,210172.0,42.5606,42.606,42.3882,42.3973,210172.0
2020-05-08 12:10:00,46.73,46.76,46.63,46.65,177520.0,42.3973,42.4245,42.3066,42.3247,177520.0
2020-05-08 12:20:00,46.65,46.71,46.49,46.55,216055.0,42.3247,42.3792,42.1796,42.234,216055.0
2020-05-08 12:30:00,46.55,46.57,46.39,46.39,154134.0,42.234,42.2522,42.0888,42.0888,154134.0
2020-05-08 12:40:00,46.4,46.52,46.39,46.43,205752.0,42.0979,42.2068,42.0888,42.1251,205752.0
2020-05-08 12:50:00,46.44,46.47,46.37,46.42,144386.0,42.1342,42.1614,42.0707,42.1161,144386.0
2020-05-08 13:00:00,46.43,46.52,46.36,46.37,137650.0,42.1251,42.2068,42.0616,42.0707,137650.0
2020-05-08 13:10:00,46.38,46.38,46.26,46.28,177924.0,42.0798,42.0798,41.9709,41.989,177924.0
2020-05-08 13:20:00,46.28,46.29,46.14,46.15,177092.0,41.989,41.9981,41.862,41.8711,177092.0
2020-05-08 13:30:00,46.15,46.31,46.12,46.3,160904.0,41.8711,42.0163,41.8439,42.0072,160904.0
2020-05-08 13:40:00,46.31,46.35,46.08,46.09,168754.0,42.0163,42.0526,41.8076,41.8167,168754.0
2020-05-08 13:50:00,46.09,46.19,46.07,46.15,133842.0,41.8167,41.9074,41.7985,41.8711,133842.0
2020-05-08 14:00:00,46.15,46.19,46.1,46.12,144290.0,41.8711,41.9074,41.8257,41.8439,144290.0
2020-05-08 14:10:00,46.12,46.15,46.08,46.14,154189.0,41.8439,41.8711,41.8076,41.862,154189.0
2020-05-08 14:20:00,46.14,46.31,46.12,46.3,146496.0,41.862,42.0163,41.8439,42.0072,146496.0
2020-05-08 14:30:00,46.3,46.4,46.3,46.39,185612.0,42.0072,42.0979,42.0072,42.0888,185612.0
2020-05-08 14:40:00,46.4,46.56,46.4,46.55,150499.0,42.0979,42.2431,42.0979,42.234,150499.0
2020-05-08 14:50:00,46.55,46.69,46.55,46.67,145529.0,42.234,42.361,42.234,42.3429,145529.0
2020-05-08 15:00:00,46.67,46.78,46.65,46.74,189473.0,42.3429,42.4427,42.3247,42.4064,189473.0
2020-05-08 15:10:00,46.74,46.75,46.63,46.7,198740.0,42.4064,42.4155,42.3066,42.3701,198740.0
2020-05-08 15:20:00,46.71,46.81,46.68,46.75,193255.0,42.3792,42.4699,42.352,42.4155,193255.0
2020-05-08 15:30:00,46.76,46.8,46.64,46.72,257738.0,42.4245,42.4608,42.3157,42.3882,257738.0
2020-05-08 15:40:00,46.72,46.8,46.65,46.75,386625.0,42.3882,42.4608,42.3247,42.4155,386625.0
2020-05-08 15:50:00,46.75,46.9,46.72,46.78,748811.0,42.4155,42.5516,42.3882,42.4427,748811.0
2020-05-11 09:30:00,47.24,47.52,47.01,47.14,1257479.0,42.86,43.1141,42.6514,42.7693,1257479.0
2020-05-11 09:40:00,47.14,47.33,47.05,47.28,478112.0,42.7693,42.9417,42.6877,42.8963,478112.0
2020-05-11 09:50:00,47.28,47.39,47.22,47.24,429303.0,42.8963,42.9961,42.8419,42.86,429303.0
2020-05-11 10:00:00,47.24,47.51,47.24,47.45,300334.0,42.86,43.105,42.86,43.0506,300334.0
2020-05-11 10:10:00,47.45,47.67,47.27,47.29,470318.0,43.0506,43.2502,42.8873,42.9054,470318.0
2020-05-11 10:20:00,47.28,47.34,47.18,47.2,259755.0,42.8963,42.9508,42.8056,42.8237,259755.0
2020-05-11 10:30:00,47.19,47.31,47.12,47.29,188586.0,42.8147,42.9235,42.7512,42.9054,188586.0
2020-05-11 10:40:00,47.29,47.34,47.14,47.33,211046.0,42.9054,42.9508,42.7693,42.9417,211046.0
2020-05-11 10:50:00,47.32,47.33,47.22,47.23,192416.0,42.9326,42.9417,42.8419,42.851,192416.0
2020-05-11 11:00:00,47.24,47.28,46.92,46.97,411421.0,42.86,42.8963,42.5697,42.6151,411421.0
2020-05-11 11:10:00,46.97,47.08,46.9,47.01,165891.0,42.6151,42.7149,42.5516,42.6514,165891.0
2020-05-11 11:20:00,47.01,47.09,46.98,47.08,176800.0,42.6514,42.7239,42.6241,42.7149,176800.0
2020-05-11 11:30:00,47.08,47.1,46.98,47.04,138001.0,42.7149,42.733,42.6241,42.6786,138001.0
2020-05-11 11:40:00,47.04,47.14,47.03,47.09,139598.0,42.6786,42.7693,42.6695,42.7239,139598.0
2020-05-11 11:50:00,47.08,47.13,47.0,47.1,117204.0,42.7149,42.7602,42.6423,42.733,117204.0
2020-05-11 12:00:00,47.09,47.17,47.09,47.12,130710.0,42.7239,42.7965,42.7239,42.7512,130710.0
2020-05-11 12:10:00,47.12,47.26,47.12,47.23,122334.0,42.7512,42.8782,42.7512,42.851,122334.0
2020-05-11 12:20:00,47.23,47.24,47.14,47.18,111166.0,42.851,42.86,42.7693,42.8056,111166.0
2020-05-11 12:30:00,47.18,47.23,47.13,47.16,138079.0,42.8056,42.851,42.7602,42.7875,138079.0
2020-05-11 12:40:00,47.16,47.24,47.15,47.2,124239.0,42.7875,42.86,42.7784,42.8237,124239.0
2020-05-11 12:50:00,47.2,47.23,47.14,47.18,115189.0,42.8237,42.851,42.7693,42.8056,115189.0
2020-05-11 13:00:00,47.18,47.18,47.07,47.09,137949.0,42.8056,42.8056,42.7058,42.7239,137949.0
2020-05-11 13:10:00,47.09,47.11,47.0,47.05,192584.0,42.7239,42.7421,42.6423,42.6877,192584.0
2020-05-11 13:20:00,47.05,47.08,46.94,47.03,224203.0,42.6877,42.7149,42.5879,42.6695,224203.0
2020-05-11 13:30:00,47.03,47.18,47.02,47.18,136248.0,42.6695,42.8056,42.6604,42.8056,136248.0
2020-05-11 13:40:00,47.18,47.18,46.99,47.04,146798.0,42.8056,42.8056,42.6332,42.6786,146798.0
2020-05-11 13:50:00,47.04,47.05,46.9,46.91,253970.0,42.6786,42.6877,42.5516,42.5606,253970.0
2020-05-11 14:00:00,46.91,46.94,46.7,46.77,240540.0,42.5606,42.5879,42.3701,42.4336,240540.0
2020-05-11 14:10:00,46.77,46.82,46.67,46.72,191244.0,42.4336,42.479,42.3429,42.3882,191244.0
2020-05-11 14:20:00,46.72,46.92,46.7,46.84,239315.0,42.3882,42.5697,42.3701,42.4971,239315.0
2020-05-11 14:30:00,46.83,46.92,46.8,46.9,121126.0,42.488,42.5697,42.4608,42.5516,121126.0
2020-05-11 14:40:00,46.91,46.91,46.72,46.82,202400.0,42.5606,42.5606,42.3882,42.479,202400.0
2020-05-11 14:50:00,46.82,46.93,46.82,46.93,140702.0,42.479,42.5788,42.479,42.5788,140702.0
2020-05-11 15:00:00,46.92,47.04,46.92,47.01,180323.0,42.5697,42.6786,42.5697,42.6514,180323.0
2020-05-11 15:10:00,47.02,47.07,46.9,46.92,195469.0,42.6604,42.7058,42.5516,42.5697,195469.0
2020-05-11 15:20:00,46.91,46.94,46.82,46.84,228655.0,42.5606,42.5879,42.479,42.4971,228655.0
2020-05-11 15:30:00,46.84,46.99,46.82,46.97,218102.0,42.4971,42.6332,42.479,42.6151,218102.0
2020-05-11 15:40:00,46.97,47.05,46.95,46.96,221294.0,42.6151,42.6877,42.5969,42.606,221294.0
2020-05-11 15:50:00,46.96,47.0,46.71,46.72,809363.0,42.606,42.6423,42.3792,42.3882,809363.0
2020-05-12 09:30:00,47.11,47.47,46.6,46.77,990931.0,42.7421,43.0687,42.2794,42.4336,990931.0
2020-05-12 09:40:00,46.76,47.05,46.69,46.9,348268.0,42.4245,42.6877,42.361,42.5516,348268.0
2020-05-12 09:50:00,46.91,47.24,46.65,47.17,417191.0,42.5606,42.86,42.3247,42.7965,417191.0
2020-05-12 10:00:00,47.17,47.25,47.04,47.13,275508.0,42.7965,42.8691,42.6786,42.7602,275508.0
2020-05-12 10:10:00,47.13,47.55,47.02,47.55,418386.0,42.7602,43.1413,42.6604,43.1413,418386.0
2020-05-12 10:20:00,47.55,47.65,47.32,47.38,429818.0,43.1413,43.232,42.9326,42.9871,429818.0
2020-05-12 10:30:00,47.37,47.74,47.33,47.63,322150.0,42.978,43.3137,42.9417,43.2139,322150.0
2020-05-12 10:40:00,47.63,47.72,47.52,47.58,267297.0,43.2139,43.2955,43.1141,43.1685,267297.0
2020-05-12 10:50:00,47.58,47.66,47.51,47.55,323693.0,43.1685,43.2411,43.105,43.1413,323693.0
2020-05-12 11:00:00,47.55,47.85,47.55,47.78,357582.0,43.1413,43.4135,43.1413,43.35,357582.0
2020-05-12 11:10:00,47.78,47.9,47.7,47.82,167665.0,43.35,43.4588,43.2774,43.3863,167665.0
2020-05-12 11:20:00,47.81,47.82,47.71,47.79,158564.0,43.3772,43.3863,43.2865,43.359,158564.0
2020-05-12 11:30:00,47.78,47.92,47.77,47.8,238589.0,43.35,43.477,43.3409,43.3681,238589.0
2020-05-12 11:40:00,47.8,47.93,47.77,47.83,162324.0,43.3681,43.4861,43.3409,43.3953,162324.0
2020-05-12 11:50:00,47.84,47.86,47.78,47.81,96098.0,43.4044,43.4226,43.35,43.3772,96098.0
2020-05-12 12:00:00,47.81,47.84,47.73,47.74,86829.0,43.3772,43.4044,43.3046,43.3137,86829.0
2020-05-12 12:10:00,47.74,47.74,47.59,47.62,159165.0,43.3137,43.3137,43.1776,43.2048,159165.0
2020-05-12 12:20:00,47.6,47.83,47.59,47.8,115965.0,43.1867,43.3953,43.1776,43.3681,115965.0
2020-05-12 12:30:00,47.81,48.09,47.8,48.03,506295.0,43.3772,43.6312,43.3681,43.5768,506295.0
2020-05-12 12:40:00,48.02,48.5,47.98,48.43,369173.0,43.5677,44.0032,43.5314,43.9397,369173.0
2020-05-12 12:50:00,48.42,48.66,48.36,48.61,351290.0,43.9306,44.1484,43.8762,44.103,351290.0
2020-05-12 13:00:00,48.62,48.62,48.25,48.26,288750.0,44.1121,44.1121,43.7764,43.7855,288750.0
2020-05-12 13:10:00,48.25,48.27,47.86,48.09,281004.0,43.7764,43.7945,43.4226,43.6312,281004.0
2020-05-12 13:20:00,48.09,48.2,47.97,48.2,247909.0,43.6312,43.731,43.5224,43.731,247909.0
2020-05-12 13:30:00,48.19,48.37,48.13,48.3,255526.0,43.722,43.8853,43.6675,43.8218,255526.0
2020-05-12 13:40:00,48.3,48.43,48.22,48.39,345977.0,43.8218,43.9397,43.7492,43.9034,345977.0
2020-05-12 13:50:00,48.38,48.39,48.3,48.33,190613.0,43.8943,43.9034,43.8218,43.849,190613.0
2020-05-12 14:00:00,48.34,48.37,48.29,48.31,198374.0,43.858,43.8853,43.8127,43.8308,198374.0
2020-05-12 14:10:00,48.32,48.39,48.23,48.26,199651.0,43.8399,43.9034,43.7582,43.7855,199651.0
2020-05-12 14:20:00,48.26,48.43,48.23,48.25,198360.0,43.7855,43.9397,43.7582,43.7764,198360.0
2020-05-12 14:30:00,48.24,48.38,48.21,48.34,171758.0,43.7673,43.8943,43.7401,43.858,171758.0
2020-05-12 14:40:00,48.34,48.35,48.17,48.21,170151.0,43.858,43.8671,43.7038,43.7401,170151.0
2020-05-12 14:50:00,48.21,48.23,48.13,48.18,166472.0,43.7401,43.7582,43.6675,43.7129,166472.0
2020-05-12 15:00:00,48.18,48.25,48.13,48.21,153566.0,43.7129,43.7764,43.6675,43.7401,153566.0
2020-05-12 15:10:00,48.2,48.22,47.94,48.0,210650.0,43.731,43.7492,43.4951,43.5496,210650.0
2020-05-12 15:20:00,48.01,48.05,47.74,47.8,280663.0,43.5586,43.5949,43.3137,43.3681,280663.0
2020-05-12 15:30:00,47.8,47.85,47.55,47.57,304071.0,43.3681,43.4135,43.1413,43.1594,304071.0
2020-05-12 15:40:00,47.55,47.56,47.23,47.24,909422.0,43.1413,43.1504,42.851,42.86,909422.0
2020-05-12 15:50:00,47.24,47.28,47.02,47.03,1193776.0,42.86,42.8963,42.6604,42.6695,1193776.0
2020-05-13 09:30:00,48.71,49.03,48.05,48.21,1975767.0,44.1937,44.4841,43.5949,43.7401,1975767.0
2020-05-13 09:40:00,48.17,48.82,48.14,48.79,800169.0,43.7038,44.2935,43.6766,44.2663,800169.0
2020-05-13 09:50:00,48.8,49.07,48.55,48.93,885910.0,44.2754,44.5204,44.0486,44.3933,885910.0
2020-05-13 10:00:00,48.93,49.13,48.82,48.93,715590.0,44.3933,44.5748,44.2935,44.3933,715590.0
2020-05-13 10:10:00,48.93,49.1,48.85,49.01,680321.0,44.3933,44.5476,44.3208,44.4659,680321.0
2020-05-13 10:20:00,49.0,49.09,48.9,49.02,637578.0,44.4569,44.5385,44.3661,44.475,637578.0
2020-05-13 10:30:00,49.02,49.1,48.74,48.86,788115.0,44.475,44.5476,44.221,44.3298,788115.0
2020-05-13 10:40:00,48.86,48.94,48.58,48.75,743644.0,44.3298,44.4024,44.0758,44.23,743644.0
2020-05-13 10:50:00,48.74,48.91,48.68,48.72,445535.0,44.221,44.3752,44.1665,44.2028,445535.0
2020-05-13 11:00:00,48.72,48.78,48.61,48.64,623992.0,44.2028,44.2573,44.103,44.1302,623992.0
2020-05-13 11:10:00,48.64,49.1,48.62,48.92,422901.0,44.1302,44.5476,44.1121,44.3843,422901.0
2020-05-13 11:20:00,48.91,48.92,48.58,48.71,630031.0,44.3752,44.3843,44.0758,44.1937,630031.0
2020-05-13 11:30:00,48.71,48.8,48.45,48.56,616562.0,44.1937,44.2754,43.9578,44.0576,616562.0
2020-05-13 11:40:00,48.56,48.59,47.81,47.96,595371.0,44.0576,44.0849,43.3772,43.5133,595371.0
2020-05-13 11:50:00,47.95,48.24,47.74,48.22,682140.0,43.5042,43.7673,43.3137,43.7492,682140.0
2020-05-13 12:00:00,48.22,48.27,47.6,47.6,462237.0,43.7492,43.7945,43.1867,43.1867,462237.0
2020-05-13 12:10:00,47.61,47.68,47.18,47.18,537172.0,43.1957,43.2592,42.8056,42.8056,537172.0
2020-05-13 12:20:00,47.18,47.7,47.18,47.68,384069.0,42.8056,43.2774,42.8056,43.2592,384069.0
2020-05-13 12:30:00,47.68,48.16,47.6,48.14,455939.0,43.2592,43.6947,43.1867,43.6766,455939.0
2020-05-13 12:40:00,48.12,48.2,47.96,48.13,390489.0,43.6584,43.731,43.5133,43.6675,390489.0
2020-05-13 12:50:00,48.13,48.29,48.02,48.24,310207.0,43.6675,43.8127,43.5677,43.7673,310207.0
2020-05-13 13:00:00,48.22,48.24,47.81,47.82,340572.0,43.7492,43.7673,43.3772,43.3863,340572.0
2020-05-13 13:10:00,47.82,48.04,47.82,47.88,242785.0,43.3863,43.5859,43.3863,43.4407,242785.0
2020-05-13 13:20:00,47.87,47.93,47.75,47.84,264004.0,43.4316,43.4861,43.3227,43.4044,264004.0
2020-05-13 13:30:00,47.83,47.88,47.75,47.88,118908.0,43.3953,43.4407,43.3227,43.4407,118908.0
2020-05-13 13:40:00,47.88,47.92,47.75,47.85,184047.0,43.4407,43.477,43.3227,43.4135,184047.0
2020-05-13 13:50:00,47.86,47.89,47.68,47.72,309772.0,43.4226,43.4498,43.2592,43.2955,309772.0
2020-05-13 14:00:00,47.7,47.75,47.66,47.7,254054.0,43.2774,43.3227,43.2411,43.2774,254054.0
2020-05-13 14:10:00,47.69,48.01,47.66,47.94,255645.0,43.2683,43.5586,43.2411,43.4951,255645.0
2020-05-13 14:20:00,47.93,48.02,47.81,47.81,229892.0,43.4861,43.5677,43.3772,43.3772,229892.0
2020-05-13 14:30:00,47.81,47.92,47.7,47.71,219965.0,43.3772,43.477,43.2774,43.2865,219965.0
2020-05-13 14:40:00,47.72,47.76,47.61,47.68,181800.0,43.2955,43.3318,43.1957,43.2592,181800.0
2020-05-13 14:50:00,47.68,47.69,47.56,47.61,318927.0,43.2592,43.2683,43.1504,43.1957,318927.0
2020-05-13 15:00:00,47.61,47.82,47.58,47.64,422550.0,43.1957,43.3863,43.1685,43.2229,422550.0
2020-05-13 15:10:00,47.65,47.68,47.44,47.49,270953.0,43.232,43.2592,43.0415,43.0869,270953.0
2020-05-13 15:20:00,47.49,47.56,47.2,47.46,524184.0,43.0869,43.1504,42.8237,43.0596,524184.0
2020-05-13 15:30:00,47.46,47.67,47.4,47.62,448543.0,43.0596,43.2502,43.0052,43.2048,448543.0
2020-05-13 15:40:00,47.62,47.88,47.62,47.75,450221.0,43.2048,43.4407,43.2048,43.3227,450221.0
2020-05-13 15:50:00,47.74,47.87,47.7,47.85,1014355.0,43.3137,43.4316,43.2774,43.4135,1014355.0
2020-05-14 09:30:00,47.38,47.38,46.5,47.01,2020382.0,42.9871,42.9871,42.1886,42.6514,2020382.0
2020-05-14 09:40:00,47.01,47.08,46.45,46.73,1085504.0,42.6514,42.7149,42.1433,42.3973,1085504.0
2020-05-14 09:50:00,46.72,46.84,46.37,46.61,703323.0,42.3882,42.4971,42.0707,42.2884,703323.0
2020-05-14 10:00:00,46.6,47.02,46.4,46.93,917548.0,42.2794,42.6604,42.0979,42.5788,917548.0
2020-05-14 10:10:00,46.93,47.07,46.84,47.0,535010.0,42.5788,42.7058,42.4971,42.6423,535010.0
2020-05-14 10:20:00,47.0,47.02,46.82,46.83,462486.0,42.6423,42.6604,42.479,42.488,462486.0
2020-05-14 10:30:00,46.83,46.95,46.75,46.91,333132.0,42.488,42.5969,42.4155,42.5606,333132.0
2020-05-14 10:40:00,46.92,46.97,46.67,46.97,350128.0,42.5697,42.6151,42.3429,42.6151,350128.0
2020-05-14 10:50:00,46.97,47.06,46.88,46.98,392686.0,42.6151,42.6967,42.5334,42.6241,392686.0
2020-05-14 11:00:00,46.99,47.65,46.98,47.55,602116.0,42.6332,43.232,42.6241,43.1413,602116.0
2020-05-14 11:10:00,47.56,47.99,47.56,47.86,793603.0,43.1504,43.5405,43.1504,43.4226,793603.0
2020-05-14 11:20:00,47.86,47.98,47.48,47.51,425956.0,43.4226,43.5314,43.0778,43.105,425956.0
2020-05-14 11:30:00,47.51,47.95,47.51,47.85,356286.0,43.105,43.5042,43.105,43.4135,356286.0
2020-05-14 11:40:00,47.85,48.08,47.76,47.82,585292.0,43.4135,43.6222,43.3318,43.3863,585292.0
2020-05-14 11:50:00,47.82,47.93,47.65,47.75,440898.0,43.3863,43.4861,43.232,43.3227,440898.0
2020-05-14 12:00:00,47.75,47.85,47.65,47.74,275811.0,43.3227,43.4135,43.232,43.3137,275811.0
2020-05-14 12:10:00,47.73,48.0,47.72,47.95,440734.0,43.3046,43.5496,43.2955,43.5042,440734.0
2020-05-14 12:20:00,47.96,48.08,47.87,47.96,230076.0,43.5133,43.6222,43.4316,43.5133,230076.0
2020-05-14 12:30:00,47.96,48.12,47.94,48.09,211255.0,43.5133,43.6584,43.4951,43.6312,211255.0
2020-05-14 12:40:00,48.1,48.1,47.92,47.98,208604.0,43.6403,43.6403,43.477,43.5314,208604.0
2020-05-14 12:50:00,47.98,48.33,47.94,48.3,353283.0,43.5314,43.849,43.4951,43.8218,353283.0
2020-05-14 13:00:00,48.3,48.51,48.06,48.06,395139.0,43.8218,44.0123,43.604,43.604,395139.0
2020-05-14 13:10:00,48.07,48.19,48.05,48.18,168088.0,43.6131,43.722,43.5949,43.7129,168088.0
2020-05-14 13:20:00,48.19,48.57,48.14,48.55,347248.0,43.722,44.0667,43.6766,44.0486,347248.0
2020-05-14 13:30:00,48.56,48.58,48.36,48.38,278140.0,44.0576,44.0758,43.8762,43.8943,278140.0
2020-05-14 13:40:00,48.38,48.61,48.33,48.54,270131.0,43.8943,44.103,43.849,44.0395,270131.0
2020-05-14 13:50:00,48.55,48.55,48.18,48.23,267604.0,44.0486,44.0486,43.7129,43.7582,267604.0
2020-05-14 14:00:00,48.24,48.28,47.93,48.01,314982.0,43.7673,43.8036,43.4861,43.5586,314982.0
2020-05-14 14:10:00,48.0,48.1,47.98,48.04,285840.0,43.5496,43.6403,43.5314,43.5859,285840.0
2020-05-14 14:20:00,48.04,48.2,48.03,48.2,207012.0,43.5859,43.731,43.5768,43.731,207012.0
2020-05-14 14:30:00,48.19,48.21,47.92,47.97,315733.0,43.722,43.7401,43.477,43.5224,315733.0
2020-05-14 14:40:00,47.96,48.11,47.88,48.08,216053.0,43.5133,43.6494,43.4407,43.6222,216053.0
2020-05-14 14:50:00,48.06,48.31,47.96,48.24,261669.0,43.604,43.8308,43.5133,43.7673,261669.0
2020-05-14 15:00:00,48.24,48.68,48.21,48.66,454453.0,43.7673,44.1665,43.7401,44.1484,454453.0
2020-05-14 15:10:00,48.66,48.67,48.49,48.52,377401.0,44.1484,44.1574,43.9941,44.0214,377401.0
2020-05-14 15:20:00,48.52,48.6,48.48,48.56,308809.0,44.0214,44.0939,43.9851,44.0576,308809.0
2020-05-14 15:30:00,48.56,48.7,48.5,48.65,445929.0,44.0576,44.1847,44.0032,44.1393,445929.0
2020-05-14 15:40:00,48.65,49.04,48.62,49.03,772518.0,44.1393,44.4931,44.1121,44.4841,772518.0
2020-05-14 15:50:00,49.04,49.08,48.82,48.97,1613149.0,44.4931,44.5294,44.2935,44.4296,1613149.0
2020-05-15 09:30:00,49.8,51.01,49.36,50.13,6028348.0,45.1827,46.2805,44.7835,45.4821,6028348.0
2020-05-15 09:40:00,50.13,50.83,49.87,50.5,2292627.0,45.4821,46.1172,45.2462,45.8178,2292627.0
2020-05-15 09:50:00,50.51,50.6,49.71,49.92,1584360.0,45.8268,45.9085,45.101,45.2916,1584360.0
2020-05-15 10:00:00,49.94,50.1,48.78,48.8,1919730.0,45.3097,45.4549,44.2573,44.2754,1919730.0
2020-05-15 10:10:00,48.8,49.99,48.76,49.28,1582981.0,44.2754,45.3551,44.2391,44.7109,1582981.0
2020-05-15 10:20:00,49.29,49.4,48.92,49.25,844680.0,44.72,44.8198,44.3843,44.6837,844680.0
2020-05-15 10:30:00,49.26,49.66,49.21,49.51,969262.0,44.6927,45.0557,44.6474,44.9196,969262.0
2020-05-15 10:40:00,49.5,49.56,49.36,49.49,648362.0,44.9105,44.9649,44.7835,44.9014,648362.0
2020-05-15 10:50:00,49.48,49.52,49.03,49.12,519864.0,44.8923,44.9286,44.4841,44.5657,519864.0
2020-05-15 11:00:00,49.12,49.29,48.91,49.01,520716.0,44.5657,44.72,44.3752,44.4659,520716.0
2020-05-15 11:10:00,49.03,49.23,48.82,48.83,370071.0,44.4841,44.6655,44.2935,44.3026,370071.0
2020-05-15 11:20:00,48.81,49.38,48.79,49.19,657340.0,44.2845,44.8016,44.2663,44.6292,657340.0
2020-05-15 11:30:00,49.2,49.48,49.2,49.37,567761.0,44.6383,44.8923,44.6383,44.7925,567761.0
2020-05-15 11:40:00,49.37,49.38,49.06,49.12,378722.0,44.7925,44.8016,44.5113,44.5657,378722.0
2020-05-15 11:50:00,49.11,49.43,49.07,49.43,317023.0,44.5567,44.847,44.5204,44.847,317023.0
2020-05-15 12:00:00,49.43,49.49,49.36,49.43,356554.0,44.847,44.9014,44.7835,44.847,356554.0
2020-05-15 12:10:00,49.43,49.92,49.36,49.71,741915.0,44.847,45.2916,44.7835,45.101,741915.0
2020-05-15 12:20:00,49.72,49.9,49.69,49.76,500196.0,45.1101,45.2734,45.0829,45.1464,500196.0
2020-05-15 12:30:00,49.76,49.82,49.52,49.59,374378.0,45.1464,45.2008,44.9286,44.9921,374378.0
2020-05-15 12:40:00,49.59,49.73,49.39,49.72,498825.0,44.9921,45.1192,44.8107,45.1101,498825.0
2020-05-15 12:50:00,49.71,49.9,49.67,49.9,364597.0,45.101,45.2734,45.0647,45.2734,364597.0
2020-05-15 13:00:00,49.91,50.2,49.85,49.9,852861.0,45.2825,45.5456,45.228,45.2734,852861.0
2020-05-15 13:10:00,49.9,50.51,49.9,50.5,803221.0,45.2734,45.8268,45.2734,45.8178,803221.0
2020-05-15 13:20:00,50.5,50.53,50.06,50.31,478937.0,45.8178,45.845,45.4186,45.6454,478937.0
2020-05-15 13:30:00,50.31,50.64,50.12,50.55,540980.0,45.6454,45.9448,45.473,45.8631,540980.0
2020-05-15 13:40:00,50.56,50.57,50.23,50.26,285475.0,45.8722,45.8813,45.5728,45.6,285475.0
2020-05-15 13:50:00,50.27,50.72,50.26,50.72,353310.0,45.6091,46.0174,45.6,46.0174,353310.0
2020-05-15 14:00:00,50.72,50.81,50.58,50.66,577423.0,46.0174,46.099,45.8904,45.9629,577423.0
2020-05-15 14:10:00,50.67,50.76,50.42,50.59,432218.0,45.972,46.0537,45.7452,45.8994,432218.0
2020-05-15 14:20:00,50.59,50.88,50.59,50.79,447455.0,45.8994,46.1625,45.8994,46.0809,447455.0
2020-05-15 14:30:00,50.8,50.81,50.53,50.63,392180.0,46.09,46.099,45.845,45.9357,392180.0
2020-05-15 14:40:00,50.63,50.85,50.57,50.84,384824.0,45.9357,46.1353,45.8813,46.1263,384824.0
2020-05-15 14:50:00,50.84,50.9,50.64,50.81,374897.0,46.1263,46.1807,45.9448,46.099,374897.0
2020-05-15 15:00:00,50.82,50.96,50.77,50.93,494100.0,46.1081,46.2351,46.0627,46.2079,494100.0
2020-05-15 15:10:00,50.92,50.97,50.81,50.95,375069.0,46.1988,46.2442,46.099,46.2261,375069.0
2020-05-15 15:20:00,50.96,50.98,50.86,50.91,422042.0,46.2351,46.2533,46.1444,46.1898,422042.0
2020-05-15 15:30:00,50.91,50.99,50.76,50.8,683081.0,46.1898,46.2623,46.0537,46.09,683081.0
2020-05-15 15:40:00,50.8,50.95,50.74,50.86,871297.0,46.09,46.2261,46.0355,46.1444,871297.0
2020-05-15 15:50:00,50.85,50.98,50.55,50.85,1941181.0,46.1353,46.2533,45.8631,46.1353,1941181.0
2020-05-18 09:30:00,51.92,52.71,51.87,52.26,2961412.0,47.1061,47.8229,47.0608,47.4146,2961412.0
2020-05-18 09:40:00,52.25,52.49,51.88,51.93,918507.0,47.4055,47.6233,47.0698,47.1152,918507.0
2020-05-18 09:50:00,51.93,52.37,51.87,52.16,800826.0,47.1152,47.5144,47.0608,47.3239,800826.0
2020-05-18 10:00:00,52.18,52.56,51.98,52.41,749049.0,47.342,47.6868,47.1606,47.5507,749049.0
2020-05-18 10:10:00,52.42,52.8,52.27,52.7,540760.0,47.5598,47.9045,47.4237,47.8138,540760.0
2020-05-18 10:20:00,52.7,52.99,52.69,52.81,632510.0,47.8138,48.0769,47.8047,47.9136,632510.0
2020-05-18 10:30:00,52.82,53.11,52.65,53.1,1014525.0,47.9227,48.1858,47.7684,48.1767,1014525.0
2020-05-18 10:40:00,53.11,53.5,53.08,53.33,555847.0,48.1858,48.5396,48.1586,48.3854,555847.0
2020-05-18 10:50:00,53.33,53.65,53.32,53.61,498438.0,48.3854,48.6757,48.3763,48.6394,498438.0
2020-05-18 11:00:00,53.62,53.91,53.56,53.87,743175.0,48.6485,48.9116,48.5941,48.8753,743175.0
2020-05-18 11:10:00,53.87,53.91,53.64,53.82,509306.0,48.8753,48.9116,48.6666,48.83,509306.0
2020-05-18 11:20:00,53.82,54.13,53.81,53.95,790020.0,48.83,49.1112,48.8209,48.9479,790020.0
2020-05-18 11:30:00,53.96,54.06,53.66,54.02,640562.0,48.957,49.0477,48.6848,49.0114,640562.0
2020-05-18 11:40:00,54.02,54.1,53.7,53.73,755887.0,49.0114,49.084,48.7211,48.7483,755887.0
2020-05-18 11:50:00,53.73,53.84,53.65,53.79,466138.0,48.7483,48.8481,48.6757,48.8027,466138.0
2020-05-18 12:00:00,53.78,54.15,53.77,54.07,364141.0,48.7937,49.1294,48.7846,49.0568,364141.0
2020-05-18 12:10:00,54.07,54.38,54.05,54.22,501698.0,49.0568,49.338,49.0386,49.1929,501698.0
2020-05-18 12:20:00,54.23,54.5,54.22,54.36,675989.0,49.2019,49.4469,49.1929,49.3199,675989.0
2020-05-18 12:30:00,54.37,54.56,54.33,54.47,407628.0,49.329,49.5013,49.2927,49.4197,407628.0
2020-05-18 12:40:00,54.48,54.5,54.26,54.36,365085.0,49.4288,49.4469,49.2292,49.3199,365085.0
2020-05-18 12:50:00,54.37,54.61,54.36,54.59,289849.0,49.329,49.5467,49.3199,49.5286,289849.0
2020-05-18 13:00:00,54.6,54.88,54.59,54.88,354739.0,49.5376,49.7917,49.5286,49.7917,354739.0
2020-05-18 13:10:00,54.87,55.1,54.82,55.03,686396.0,49.7826,49.9913,49.7372,49.9278,686396.0
2020-05-18 13:20:00,55.03,55.3,55.0,55.23,477971.0,49.9278,50.1727,49.9005,50.1092,477971.0
2020-05-18 13:30:00,55.24,55.35,55.03,55.09,427768.0,50.1183,50.2181,49.9278,49.9822,427768.0
2020-05-18 13:40:00,55.09,55.27,54.94,55.11,460306.0,49.9822,50.1455,49.8461,50.0003,460306.0
2020-05-18 13:50:00,55.11,55.22,55.0,55.19,502854.0,50.0003,50.1002,49.9005,50.0729,502854.0
2020-05-18 14:00:00,55.19,55.4,55.16,55.27,376000.0,50.0729,50.2635,50.0457,50.1455,376000.0
2020-05-18 14:10:00,55.26,55.4,55.16,55.17,495606.0,50.1364,50.2635,50.0457,50.0548,495606.0
2020-05-18 14:20:00,55.18,55.3,54.93,55.02,304344.0,50.0639,50.1727,49.837,49.9187,304344.0
2020-05-18 14:30:00,55.01,55.23,54.99,55.22,341706.0,49.9096,50.1092,49.8915,50.1002,341706.0
2020-05-18 14:40:00,55.23,55.29,55.19,55.25,226576.0,50.1092,50.1637,50.0729,50.1274,226576.0
2020-05-18 14:50:00,55.24,55.3,55.14,55.2,349721.0,50.1183,50.1727,50.0276,50.082,349721.0
2020-05-18 15:00:00,55.21,55.24,55.02,55.09,352951.0,50.0911,50.1183,49.9187,49.9822,352951.0
2020-05-18 15:10:00,55.08,55.09,54.81,54.9,405411.0,49.9731,49.9822,49.7282,49.8098,405411.0
2020-05-18 15:20:00,54.9,55.18,54.89,55.16,357015.0,49.8098,50.0639,49.8007,50.0457,357015.0
2020-05-18 15:30:00,55.17,55.4,55.17,55.39,505126.0,50.0548,50.2635,50.0548,50.2544,505126.0
2020-05-18 15:40:00,55.39,55.43,55.33,55.36,514073.0,50.2544,50.2907,50.2,50.2272,514073.0
2020-05-18 15:50:00,55.36,55.61,55.34,55.53,1720874.0,50.2272,50.454,50.209,50.3814,1720874.0
2020-05-19 09:30:00,56.1,56.25,55.34,55.62,1844587.0,50.8986,51.0347,50.209,50.4631,1844587.0
2020-05-19 09:40:00,55.62,55.79,55.07,55.26,843823.0,50.4631,50.6173,49.9641,50.1364,843823.0
2020-05-19 09:50:00,55.26,55.75,55.23,55.73,468486.0,50.1364,50.581,50.1092,50.5629,468486.0
2020-05-19 10:00:00,55.73,56.22,55.66,55.96,826944.0,50.5629,51.0074,50.4994,50.7715,826944.0
2020-05-19 10:10:00,55.97,56.18,55.75,55.95,546492.0,50.7806,50.9711,50.581,50.7625,546492.0
2020-05-19 10:20:00,55.96,56.21,55.89,56.03,330611.0,50.7715,50.9984,50.708,50.835,330611.0
2020-05-19 10:30:00,56.04,56.14,55.4,55.4,405353.0,50.8441,50.9349,50.2635,50.2635,405353.0
2020-05-19 10:40:00,55.4,55.64,55.32,55.45,508191.0,50.2635,50.4812,50.1909,50.3088,508191.0
2020-05-19 10:50:00,55.46,55.9,55.45,55.85,568203.0,50.3179,50.7171,50.3088,50.6717,568203.0
2020-05-19 11:00:00,55.86,56.03,55.81,55.94,397033.0,50.6808,50.835,50.6354,50.7534,397033.0
2020-05-19 11:10:00,55.95,56.24,55.94,56.07,569831.0,50.7625,51.0256,50.7534,50.8713,569831.0
2020-05-19 11:20:00,56.06,56.5,55.95,56.39,544343.0,50.8623,51.2615,50.7625,51.1617,544343.0
2020-05-19 11:30:00,56.39,56.45,56.29,56.38,406645.0,51.1617,51.2161,51.0709,51.1526,406645.0
2020-05-19 11:40:00,56.39,56.5,56.21,56.22,490435.0,51.1617,51.2615,50.9984,51.0074,490435.0
2020-05-19 11:50:00,56.22,56.24,56.07,56.08,297044.0,51.0074,51.0256,50.8713,50.8804,297044.0
2020-05-19 12:00:00,56.08,56.14,55.65,55.82,390635.0,50.8804,50.9349,50.4903,50.6445,390635.0
2020-05-19 12:10:00,55.81,55.81,55.6,55.66,266962.0,50.6354,50.6354,50.4449,50.4994,266962.0
2020-05-19 12:20:00,55.66,55.76,55.61,55.66,235176.0,50.4994,50.5901,50.454,50.4994,235176.0
2020-05-19 12:30:00,55.66,55.82,55.6,55.6,297028.0,50.4994,50.6445,50.4449,50.4449,297028.0
2020-05-19 12:40:00,55.61,55.69,55.54,55.55,256950.0,50.454,50.5266,50.3905,50.3996,256950.0
2020-05-19 12:50:00,55.55,55.67,55.52,55.61,217420.0,50.3996,50.5084,50.3723,50.454,217420.0
2020-05-19 13:00:00,55.62,55.62,55.4,55.5,201751.0,50.4631,50.4631,50.2635,50.3542,201751.0
2020-05-19 13:10:00,55.49,55.61,55.43,55.5,250353.0,50.3451,50.454,50.2907,50.3542,250353.0
2020-05-19 13:20:00,55.5,55.54,55.36,55.37,230114.0,50.3542,50.3905,50.2272,50.2362,230114.0
2020-05-19 13:30:00,55.37,55.37,55.18,55.22,276019.0,50.2362,50.2362,50.0639,50.1002,276019.0
2020-05-19 13:40:00,55.22,55.48,55.15,55.43,288855.0,50.1002,50.336,50.0366,50.2907,288855.0
2020-05-19 13:50:00,55.43,55.64,55.41,55.61,277314.0,50.2907,50.4812,50.2725,50.454,277314.0
2020-05-19 14:00:00,55.61,55.8,55.56,55.77,394272.0,50.454,50.6264,50.4086,50.5992,394272.0
2020-05-19 14:10:00,55.77,55.92,55.66,55.69,307177.0,50.5992,50.7352,50.4994,50.5266,307177.0
2020-05-19 14:20:00,55.7,55.79,55.6,55.61,189127.0,50.5356,50.6173,50.4449,50.454,189127.0
2020-05-19 14:30:00,55.62,55.78,55.6,55.7,135793.0,50.4631,50.6082,50.4449,50.5356,135793.0
2020-05-19 14:40:00,55.7,55.8,55.59,55.79,183067.0,50.5356,50.6264,50.4358,50.6173,183067.0
2020-05-19 14:50:00,55.78,55.8,55.22,55.26,308350.0,50.6082,50.6264,50.1002,50.1364,308350.0
2020-05-19 15:00:00,55.25,55.5,55.2,55.44,284067.0,50.1274,50.3542,50.082,50.2998,284067.0
2020-05-19 15:10:00,55.43,55.57,55.02,55.02,468305.0,50.2907,50.4177,49.9187,49.9187,468305.0
2020-05-19 15:20:00,55.01,55.04,54.5,54.75,765324.0,49.9096,49.9368,49.4469,49.6737,765324.0
2020-05-19 15:30:00,54.75,54.76,54.37,54.52,673706.0,49.6737,49.6828,49.329,49.4651,673706.0
2020-05-19 15:40:00,54.51,54.76,54.49,54.59,616829.0,49.456,49.6828,49.4378,49.5286,616829.0
2020-05-19 15:50:00,54.58,54.61,54.23,54.24,1016331.0,49.5195,49.5467,49.2019,49.211,1016331.0
2020-05-20 09:30:00,55.0,55.32,54.77,55.08,1180412.0,49.9005,50.1909,49.6919,49.9731,1180412.0
2020-05-20 09:40:00,55.07,55.62,54.68,55.6,797869.0,49.9641,50.4631,49.6102,50.4449,797869.0
2020-05-20 09:50:00,55.61,55.8,55.43,55.65,510116.0,50.454,50.6264,50.2907,50.4903,510116.0
2020-05-20 10:00:00,55.64,55.68,55.28,55.29,475259.0,50.4812,50.5175,50.1546,50.1637,475259.0
2020-05-20 10:10:00,55.28,55.48,55.23,55.38,492382.0,50.1546,50.336,50.1092,50.2453,492382.0
2020-05-20 10:20:00,55.39,55.45,54.98,55.06,374567.0,50.2544,50.3088,49.8824,49.955,374567.0
2020-05-20 10:30:00,55.05,55.15,54.9,54.91,333814.0,49.9459,50.0366,49.8098,49.8189,333814.0
2020-05-20 10:40:00,54.9,54.96,54.67,54.73,418189.0,49.8098,49.8643,49.6011,49.6556,418189.0
2020-05-20 10:50:00,54.73,54.79,54.51,54.63,286904.0,49.6556,49.71,49.456,49.5649,286904.0
2020-05-20 11:00:00,54.63,54.72,54.38,54.69,377281.0,49.5649,49.6465,49.338,49.6193,377281.0
2020-05-20 11:10:00,54.69,54.69,54.48,54.6,240076.0,49.6193,49.6193,49.4288,49.5376,240076.0
2020-05-20 11:20:00,54.59,55.07,54.56,55.06,303845.0,49.5286,49.9641,49.5013,49.955,303845.0
2020-05-20 11:30:00,55.06,55.17,54.93,54.99,287378.0,49.955,50.0548,49.837,49.8915,287378.0
2020-05-20 11:40:00,55.0,55.02,54.59,54.6,221799.0,49.9005,49.9187,49.5286,49.5376,221799.0
2020-05-20 11:50:00,54.6,54.66,54.09,54.23,521897.0,49.5376,49.5921,49.0749,49.2019,521897.0
2020-05-20 12:00:00,54.24,54.29,53.76,53.82,633967.0,49.211,49.2564,48.7755,48.83,633967.0
2020-05-20 12:10:00,53.82,54.05,53.38,53.43,856439.0,48.83,49.0386,48.4308,48.4761,856439.0
2020-05-20 12:20:00,53.43,53.43,52.95,53.14,1497486.0,48.4761,48.4761,48.0406,48.213,1497486.0
2020-05-20 12:30:00,53.15,53.59,52.51,52.56,969902.0,48.2221,48.6213,47.6414,47.6868,969902.0
2020-05-20 12:40:00,52.56,52.82,50.89,51.45,2979994.0,47.6868,47.9227,46.1716,46.6797,2979994.0
2020-05-20 12:50:00,51.47,53.55,51.46,53.26,2866513.0,46.6978,48.585,46.6888,48.3219,2866513.0
2020-05-20 13:00:00,53.24,53.46,52.99,53.05,1039792.0,48.3037,48.5033,48.0769,48.1313,1039792.0
2020-05-20 13:10:00,53.05,53.2,52.59,52.63,938801.0,48.1313,48.2674,47.714,47.7503,938801.0
2020-05-20 13:20:00,52.63,53.2,52.52,53.16,948518.0,47.7503,48.2674,47.6505,48.2311,948518.0
2020-05-20 13:30:00,53.16,53.59,52.92,53.47,732113.0,48.2311,48.6213,48.0134,48.5124,732113.0
2020-05-20 13:40:00,53.46,54.15,53.46,54.11,893594.0,48.5033,49.1294,48.5033,49.0931,893594.0
2020-05-20 13:50:00,54.12,54.23,53.91,54.05,583649.0,49.1021,49.2019,48.9116,49.0386,583649.0
2020-05-20 14:00:00,54.04,54.35,53.98,54.02,409421.0,49.0296,49.3108,48.9751,49.0114,409421.0
2020-05-20 14:10:00,54.02,54.25,53.82,54.23,434227.0,49.0114,49.2201,48.83,49.2019,434227.0
2020-05-20 14:20:00,54.22,54.22,53.74,53.87,417724.0,49.1929,49.1929,48.7574,48.8753,417724.0
2020-05-20 14:30:00,53.85,54.09,53.76,53.89,275985.0,48.8572,49.0749,48.7755,48.8935,275985.0
2020-05-20 14:40:00,53.91,53.91,53.61,53.77,331581.0,48.9116,48.9116,48.6394,48.7846,331581.0
2020-05-20 14:50:00,53.78,53.88,53.62,53.75,326795.0,48.7937,48.8844,48.6485,48.7664,326795.0
2020-05-20 15:00:00,53.74,53.92,53.74,53.76,264228.0,48.7574,48.9207,48.7574,48.7755,264228.0
2020-05-20 15:10:00,53.77,53.97,53.66,53.77,380394.0,48.7846,48.966,48.6848,48.7846,380394.0
2020-05-20 15:20:00,53.78,53.89,53.76,53.88,259138.0,48.7937,48.8935,48.7755,48.8844,259138.0
2020-05-20 15:30:00,53.87,54.17,53.8,54.05,453135.0,48.8753,49.1475,48.8118,49.0386,453135.0
2020-05-20 15:40:00,54.06,54.2,54.0,54.11,332274.0,49.0477,49.1747,48.9933,49.0931,332274.0
2020-05-20 15:50:00,54.11,54.39,54.11,54.31,1138570.0,49.0931,49.3471,49.0931,49.2745,1138570.0
2020-05-21 09:30:00,52.98,53.28,52.53,53.19,1686137.0,48.0678,48.34,47.6596,48.2584,1686137.0
2020-05-21 09:40:00,53.18,53.4,52.98,53.29,887847.0,48.2493,48.4489,48.0678,48.3491,887847.0
2020-05-21 09:50:00,53.28,53.65,53.09,53.36,658885.0,48.34,48.6757,48.1676,48.4126,658885.0
2020-05-21 10:00:00,53.35,53.48,53.08,53.35,544227.0,48.4035,48.5215,48.1586,48.4035,544227.0
2020-05-21 10:10:00,53.35,53.58,53.31,53.54,489301.0,48.4035,48.6122,48.3672,48.5759,489301.0
2020-05-21 10:20:00,53.54,53.81,53.41,53.67,431565.0,48.5759,48.8209,48.458,48.6939,431565.0
2020-05-21 10:30:00,53.66,53.66,52.99,53.02,485794.0,48.6848,48.6848,48.0769,48.1041,485794.0
2020-05-21 10:40:00,53.01,53.03,52.65,52.78,796481.0,48.0951,48.1132,47.7684,47.8864,796481.0
2020-05-21 10:50:00,52.79,52.88,52.55,52.7,469662.0,47.8955,47.9771,47.6777,47.8138,469662.0
2020-05-21 11:00:00,52.7,52.75,52.17,52.45,610781.0,47.8138,47.8592,47.3329,47.587,610781.0
2020-05-21 11:10:00,52.45,52.45,51.47,51.73,1096274.0,47.587,47.587,46.6978,46.9337,1096274.0
2020-05-21 11:20:00,51.71,52.09,51.67,51.95,424424.0,46.9156,47.2604,46.8793,47.1333,424424.0
2020-05-21 11:30:00,51.94,52.03,51.77,51.91,385032.0,47.1243,47.2059,46.97,47.097,385032.0
2020-05-21 11:40:00,51.91,52.08,51.86,52.0,274637.0,47.097,47.2513,47.0517,47.1787,274637.0
2020-05-21 11:50:00,52.0,52.4,52.0,52.33,422495.0,47.1787,47.5416,47.1787,47.4781,422495.0
2020-05-21 12:00:00,52.3,52.68,52.3,52.4,387758.0,47.4509,47.7957,47.4509,47.5416,387758.0
2020-05-21 12:10:00,52.4,52.52,52.32,52.41,172152.0,47.5416,47.6505,47.469,47.5507,172152.0
2020-05-21 12:20:00,52.41,52.65,52.36,52.38,290901.0,47.5507,47.7684,47.5053,47.5235,290901.0
2020-05-21 12:30:00,52.39,52.45,52.24,52.27,146901.0,47.5325,47.587,47.3964,47.4237,146901.0
2020-05-21 12:40:00,52.28,52.35,52.18,52.3,162740.0,47.4327,47.4962,47.342,47.4509,162740.0
2020-05-21 12:50:00,52.29,52.33,52.13,52.23,215172.0,47.4418,47.4781,47.2966,47.3874,215172.0
2020-05-21 13:00:00,52.23,52.67,52.1,52.64,361755.0,47.3874,47.7866,47.2694,47.7594,361755.0
2020-05-21 13:10:00,52.65,52.83,52.65,52.72,362847.0,47.7684,47.9317,47.7684,47.8319,362847.0
2020-05-21 13:20:00,52.72,52.82,52.66,52.81,180916.0,47.8319,47.9227,47.7775,47.9136,180916.0
2020-05-21 13:30:00,52.81,53.03,52.71,52.95,377738.0,47.9136,48.1132,47.8229,48.0406,377738.0
2020-05-21 13:40:00,52.96,53.14,52.89,53.07,406613.0,48.0497,48.213,47.9862,48.1495,406613.0
2020-05-21 13:50:00,53.07,53.11,52.75,52.76,150410.0,48.1495,48.1858,47.8592,47.8682,150410.0
2020-05-21 14:00:00,52.74,52.91,52.7,52.87,114208.0,47.8501,48.0043,47.8138,47.968,114208.0
2020-05-21 14:10:00,52.87,52.94,52.78,52.84,125729.0,47.968,48.0315,47.8864,47.9408,125729.0
2020-05-21 14:20:00,52.83,52.97,52.76,52.93,144348.0,47.9317,48.0588,47.8682,48.0225,144348.0
2020-05-21 14:30:00,52.93,52.95,52.52,52.58,171548.0,48.0225,48.0406,47.6505,47.7049,171548.0
2020-05-21 14:40:00,52.57,52.64,52.48,52.58,184018.0,47.6959,47.7594,47.6142,47.7049,184018.0
2020-05-21 14:50:00,52.57,52.73,52.54,52.61,161461.0,47.6959,47.841,47.6686,47.7321,161461.0
2020-05-21 15:00:00,52.62,52.9,52.61,52.85,196653.0,47.7412,47.9953,47.7321,47.9499,196653.0
2020-05-21 15:10:00,52.85,52.96,52.81,52.91,170271.0,47.9499,48.0497,47.9136,48.0043,170271.0
2020-05-21 15:20:00,52.9,52.9,52.54,52.56,338620.0,47.9953,47.9953,47.6686,47.6868,338620.0
2020-05-21 15:30:00,52.58,52.64,52.38,52.45,546463.0,47.7049,47.7594,47.5235,47.587,546463.0
2020-05-21 15:40:00,52.43,52.5,52.32,52.38,527959.0,47.5688,47.6323,47.469,47.5235,527959.0
2020-05-21 15:50:00,52.39,52.62,52.38,52.58,964765.0,47.5325,47.7412,47.5235,47.7049,964765.0
2020-05-22 09:30:00,50.31,50.37,49.33,49.83,2630943.0,45.6454,45.6998,44.7563,45.2099,2630943.0
2020-05-22 09:40:00,49.85,50.73,49.69,50.69,1634667.0,45.228,46.0265,45.0829,45.9902,1634667.0
2020-05-22 09:50:00,50.7,50.86,50.27,50.76,950742.0,45.9992,46.1444,45.6091,46.0537,950742.0
2020-05-22 10:00:00,50.75,51.09,50.47,50.65,995349.0,46.0446,46.3531,45.7906,45.9539,995349.0
2020-05-22 10:10:00,50.66,50.8,50.29,50.34,724132.0,45.9629,46.09,45.6272,45.6726,724132.0
2020-05-22 10:20:00,50.33,50.7,50.29,50.7,601375.0,45.6635,45.9992,45.6272,45.9992,601375.0
2020-05-22 10:30:00,50.69,50.88,50.44,50.84,545336.0,45.9902,46.1625,45.7633,46.1263,545336.0
2020-05-22 10:40:00,50.83,51.0,50.67,50.69,808927.0,46.1172,46.2714,45.972,45.9902,808927.0
2020-05-22 10:50:00,50.69,50.96,50.41,50.58,516860.0,45.9902,46.2351,45.7361,45.8904,516860.0
2020-05-22 11:00:00,50.57,50.65,50.21,50.33,670950.0,45.8813,45.9539,45.5547,45.6635,670950.0
2020-05-22 11:10:00,50.33,50.73,50.21,50.6,689645.0,45.6635,46.0265,45.5547,45.9085,689645.0
2020-05-22 11:20:00,50.6,50.61,50.3,50.52,373289.0,45.9085,45.9176,45.6363,45.8359,373289.0
2020-05-22 11:30:00,50.52,50.57,50.36,50.47,479801.0,45.8359,45.8813,45.6908,45.7906,479801.0
2020-05-22 11:40:00,50.47,50.67,50.47,50.49,229625.0,45.7906,45.972,45.7906,45.8087,229625.0
2020-05-22 11:50:00,50.49,50.5,50.02,50.03,406677.0,45.8087,45.8178,45.3823,45.3914,406677.0
2020-05-22 12:00:00,50.03,50.21,49.97,50.08,369290.0,45.3914,45.5547,45.3369,45.4367,369290.0
2020-05-22 12:10:00,50.09,50.15,49.91,50.1,253074.0,45.4458,45.5002,45.2825,45.4549,253074.0
2020-05-22 12:20:00,50.09,50.1,49.88,49.99,247731.0,45.4458,45.4549,45.2553,45.3551,247731.0
2020-05-22 12:30:00,50.0,50.12,49.84,49.91,226826.0,45.3641,45.473,45.219,45.2825,226826.0
2020-05-22 12:40:00,49.92,50.2,49.89,50.16,224555.0,45.2916,45.5456,45.2643,45.5093,224555.0
2020-05-22 12:50:00,50.16,50.3,50.0,50.02,248019.0,45.5093,45.6363,45.3641,45.3823,248019.0
2020-05-22 13:00:00,50.02,50.2,50.02,50.12,171487.0,45.3823,45.5456,45.3823,45.473,171487.0
2020-05-22 13:10:00,50.13,50.15,49.97,50.02,171403.0,45.4821,45.5002,45.3369,45.3823,171403.0
2020-05-22 13:20:00,50.02,50.13,50.0,50.11,119150.0,45.3823,45.4821,45.3641,45.4639,119150.0
2020-05-22 13:30:00,50.08,50.09,49.91,50.01,285810.0,45.4367,45.4458,45.2825,45.3732,285810.0
2020-05-22 13:40:00,50.01,50.04,49.83,49.84,168401.0,45.3732,45.4004,45.2099,45.219,168401.0
2020-05-22 13:50:00,49.84,50.02,49.75,49.98,245540.0,45.219,45.3823,45.1373,45.346,245540.0
2020-05-22 14:00:00,49.97,49.98,49.7,49.73,241184.0,45.3369,45.346,45.092,45.1192,241184.0
2020-05-22 14:10:00,49.73,49.91,49.63,49.72,286421.0,45.1192,45.2825,45.0284,45.1101,286421.0
2020-05-22 14:20:00,49.71,49.76,49.56,49.68,244037.0,45.101,45.1464,44.9649,45.0738,244037.0
2020-05-22 14:30:00,49.67,49.87,49.65,49.82,235050.0,45.0647,45.2462,45.0466,45.2008,235050.0
2020-05-22 14:40:00,49.81,49.84,49.61,49.63,291029.0,45.1918,45.219,45.0103,45.0284,291029.0
2020-05-22 14:50:00,49.64,49.98,49.62,49.96,344059.0,45.0375,45.346,45.0194,45.3278,344059.0
2020-05-22 15:00:00,49.96,50.07,49.9,50.07,273497.0,45.3278,45.4276,45.2734,45.4276,273497.0
2020-05-22 15:10:00,50.07,50.08,49.97,49.98,190735.0,45.4276,45.4367,45.3369,45.346,190735.0
2020-05-22 15:20:00,49.98,50.03,49.92,50.02,181764.0,45.346,45.3914,45.2916,45.3823,181764.0
2020-05-22 15:30:00,50.03,50.04,49.97,50.0,167908.0,45.3914,45.4004,45.3369,45.3641,167908.0
2020-05-22 15:40:00,49.99,50.07,49.83,49.85,460683.0,45.3551,45.4276,45.2099,45.228,460683.0
2020-05-22 15:50:00,49.85,50.01,49.79,49.89,928925.0,45.228,45.3732,45.1736,45.2643,928925.0
2020-05-26 09:30:00,52.26,53.45,52.18,53.34,2308506.0,47.4146,48.4943,47.342,48.3945,2308506.0
2020-05-26 09:40:00,53.34,54.13,53.34,53.98,1749117.0,48.3945,49.1112,48.3945,48.9751,1749117.0
2020-05-26 09:50:00,53.97,54.39,53.85,53.94,1248729.0,48.966,49.3471,48.8572,48.9388,1248729.0
2020-05-26 10:00:00,53.95,54.11,53.43,54.07,1069879.0,48.9479,49.0931,48.4761,49.0568,1069879.0
2020-05-26 10:10:00,54.08,54.12,53.81,53.92,638197.0,49.0658,49.1021,48.8209,48.9207,638197.0
2020-05-26 10:20:00,53.91,53.98,53.72,53.97,364259.0,48.9116,48.9751,48.7392,48.966,364259.0
2020-05-26 10:30:00,53.98,54.14,53.84,54.04,655832.0,48.9751,49.1203,48.8481,49.0296,655832.0
2020-05-26 10:40:00,54.04,54.27,53.97,54.1,641397.0,49.0296,49.2382,48.966,49.084,641397.0
2020-05-26 10:50:00,54.09,54.38,54.09,54.3,418784.0,49.0749,49.338,49.0749,49.2655,418784.0
2020-05-26 11:00:00,54.3,54.46,54.27,54.35,385676.0,49.2655,49.4106,49.2382,49.3108,385676.0
2020-05-26 11:10:00,54.35,54.42,54.27,54.39,273055.0,49.3108,49.3743,49.2382,49.3471,273055.0
2020-05-26 11:20:00,54.39,54.4,53.65,53.85,555327.0,49.3471,49.3562,48.6757,48.8572,555327.0
2020-05-26 11:30:00,53.86,53.93,53.68,53.91,309560.0,48.8662,48.9298,48.7029,48.9116,309560.0
2020-05-26 11:40:00,53.92,53.95,53.47,53.55,545797.0,48.9207,48.9479,48.5124,48.585,545797.0
2020-05-26 11:50:00,53.57,53.62,53.38,53.54,391975.0,48.6031,48.6485,48.4308,48.5759,391975.0
2020-05-26 12:00:00,53.55,53.65,53.44,53.48,288632.0,48.585,48.6757,48.4852,48.5215,288632.0
2020-05-26 12:10:00,53.48,53.86,53.48,53.7,341797.0,48.5215,48.8662,48.5215,48.7211,341797.0
2020-05-26 12:20:00,53.69,53.77,53.64,53.7,172125.0,48.712,48.7846,48.6666,48.7211,172125.0
2020-05-26 12:30:00,53.7,53.9,53.6,53.89,293971.0,48.7211,48.9025,48.6304,48.8935,293971.0
2020-05-26 12:40:00,53.88,53.88,53.66,53.69,244521.0,48.8844,48.8844,48.6848,48.712,244521.0
2020-05-26 12:50:00,53.71,53.72,53.56,53.65,165382.0,48.7302,48.7392,48.5941,48.6757,165382.0
2020-05-26 13:00:00,53.65,53.73,53.5,53.51,184584.0,48.6757,48.7483,48.5396,48.5487,184584.0
2020-05-26 13:10:00,53.52,53.64,53.5,53.59,142179.0,48.5578,48.6666,48.5396,48.6213,142179.0
2020-05-26 13:20:00,53.59,53.71,53.5,53.53,213332.0,48.6213,48.7302,48.5396,48.5668,213332.0
2020-05-26 13:30:00,53.52,53.69,53.49,53.67,83593.0,48.5578,48.712,48.5306,48.6939,83593.0
2020-05-26 13:40:00,53.65,53.71,53.58,53.59,70001.0,48.6757,48.7302,48.6122,48.6213,70001.0
2020-05-26 13:50:00,53.6,53.61,53.5,53.51,114137.0,48.6304,48.6394,48.5396,48.5487,114137.0
2020-05-26 14:00:00,53.51,53.52,53.27,53.3,175316.0,48.5487,48.5578,48.3309,48.3582,175316.0
2020-05-26 14:10:00,53.31,53.45,53.31,53.4,159081.0,48.3672,48.4943,48.3672,48.4489,159081.0
2020-05-26 14:20:00,53.39,53.53,53.38,53.51,136235.0,48.4398,48.5668,48.4308,48.5487,136235.0
2020-05-26 14:30:00,53.51,53.55,53.41,53.52,129794.0,48.5487,48.585,48.458,48.5578,129794.0
2020-05-26 14:40:00,53.53,53.53,53.37,53.4,108566.0,48.5668,48.5668,48.4217,48.4489,108566.0
2020-05-26 14:50:00,53.42,53.46,53.35,53.44,144229.0,48.467,48.5033,48.4035,48.4852,144229.0
2020-05-26 15:00:00,53.44,53.48,53.24,53.32,198063.0,48.4852,48.5215,48.3037,48.3763,198063.0
2020-05-26 15:10:00,53.31,53.34,53.17,53.22,200945.0,48.3672,48.3945,48.2402,48.2856,200945.0
2020-05-26 15:20:00,53.22,53.38,53.21,53.33,206741.0,48.2856,48.4308,48.2765,48.3854,206741.0
2020-05-26 15:30:00,53.32,53.39,53.09,53.16,373936.0,48.3763,48.4398,48.1676,48.2311,373936.0
2020-05-26 15:40:00,53.15,53.2,52.62,52.63,738795.0,48.2221,48.2674,47.7412,47.7503,738795.0
2020-05-26 15:50:00,52.63,52.8,52.5,52.62,1464114.0,47.7503,47.9045,47.6323,47.7412,1464114.0
2020-05-27 09:30:00,52.97,53.0,51.9,51.9,884283.0,48.0588,48.086,47.088,47.088,884283.0
2020-05-27 09:40:00,51.89,51.98,51.36,51.4,512314.0,47.0789,47.1606,46.598,46.6343,512314.0
2020-05-27 09:50:00,51.41,51.62,51.0,51.1,695808.0,46.6434,46.8339,46.2714,46.3621,695808.0
2020-05-27 10:00:00,51.09,51.2,50.41,50.73,1429141.0,46.3531,46.4529,45.7361,46.0265,1429141.0
2020-05-27 10:10:00,50.74,51.73,50.71,51.7,1040640.0,46.0355,46.9337,46.0083,46.9065,1040640.0
2020-05-27 10:20:00,51.71,51.72,50.96,51.19,412168.0,46.9156,46.9247,46.2351,46.4438,412168.0
2020-05-27 10:30:00,51.19,51.32,50.92,50.93,336699.0,46.4438,46.5617,46.1988,46.2079,336699.0
2020-05-27 10:40:00,50.95,50.98,49.98,49.98,1018726.0,46.2261,46.2533,45.346,45.346,1018726.0
2020-05-27 10:50:00,49.98,50.96,49.92,50.92,400233.0,45.346,46.2351,45.2916,46.1988,400233.0
2020-05-27 11:00:00,50.91,50.91,50.53,50.6,302218.0,46.1898,46.1898,45.845,45.9085,302218.0
2020-05-27 11:10:00,50.61,51.4,50.57,51.3,451358.0,45.9176,46.6343,45.8813,46.5436,451358.0
2020-05-27 11:20:00,51.31,51.4,51.07,51.38,251602.0,46.5527,46.6343,46.3349,46.6162,251602.0
2020-05-27 11:30:00,51.38,51.43,50.77,50.92,237578.0,46.6162,46.6615,46.0627,46.1988,237578.0
2020-05-27 11:40:00,50.91,51.29,50.82,51.27,237914.0,46.1898,46.5345,46.1081,46.5164,237914.0
2020-05-27 11:50:00,51.27,51.27,51.02,51.09,380022.0,46.5164,46.5164,46.2896,46.3531,380022.0
2020-05-27 12:00:00,51.09,51.24,51.06,51.06,254026.0,46.3531,46.4892,46.3259,46.3259,254026.0
2020-05-27 12:10:00,51.05,51.1,50.88,51.04,134839.0,46.3168,46.3621,46.1625,46.3077,134839.0
2020-05-27 12:20:00,51.03,51.22,50.92,50.99,112839.0,46.2986,46.471,46.1988,46.2623,112839.0
2020-05-27 12:30:00,51.0,51.27,50.99,51.24,110570.0,46.2714,46.5164,46.2623,46.4892,110570.0
2020-05-27 12:40:00,51.23,51.23,51.03,51.19,175389.0,46.4801,46.4801,46.2986,46.4438,175389.0
2020-05-27 12:50:00,51.2,51.31,51.13,51.13,189514.0,46.4529,46.5527,46.3894,46.3894,189514.0
2020-05-27 13:00:00,51.11,51.12,50.87,50.9,203165.0,46.3712,46.3803,46.1535,46.1807,203165.0
2020-05-27 13:10:00,50.91,51.07,50.87,51.05,79247.0,46.1898,46.3349,46.1535,46.3168,79247.0
2020-05-27 13:20:00,51.05,51.1,51.01,51.05,99245.0,46.3168,46.3621,46.2805,46.3168,99245.0
2020-05-27 13:30:00,51.04,51.18,50.98,51.18,202990.0,46.3077,46.4347,46.2533,46.4347,202990.0
2020-05-27 13:40:00,51.19,51.26,51.11,51.25,99122.0,46.4438,46.5073,46.3712,46.4982,99122.0
2020-05-27 13:50:00,51.25,51.28,51.17,51.26,106759.0,46.4982,46.5255,46.4257,46.5073,106759.0
2020-05-27 14:00:00,51.26,51.42,51.26,51.39,132731.0,46.5073,46.6525,46.5073,46.6253,132731.0
2020-05-27 14:10:00,51.4,51.52,51.38,51.5,193559.0,46.6343,46.7432,46.6162,46.7251,193559.0
2020-05-27 14:20:00,51.49,51.5,51.33,51.43,305950.0,46.716,46.7251,46.5708,46.6615,305950.0
2020-05-27 14:30:00,51.43,51.62,51.31,51.56,323058.0,46.6615,46.8339,46.5527,46.7795,323058.0
2020-05-27 14:40:00,51.55,51.78,51.42,51.77,265253.0,46.7704,46.9791,46.6525,46.97,265253.0
2020-05-27 14:50:00,51.79,51.92,51.77,51.9,284337.0,46.9882,47.1061,46.97,47.088,284337.0
2020-05-27 15:00:00,51.91,51.99,51.85,51.97,193950.0,47.097,47.1696,47.0426,47.1515,193950.0
2020-05-27 15:10:00,51.98,52.09,51.92,52.07,259028.0,47.1606,47.2604,47.1061,47.2422,259028.0
2020-05-27 15:20:00,52.08,52.15,51.96,51.99,238340.0,47.2513,47.3148,47.1424,47.1696,238340.0
2020-05-27 15:30:00,51.99,52.18,51.9,52.16,302369.0,47.1696,47.342,47.088,47.3239,302369.0
2020-05-27 15:40:00,52.16,52.24,52.11,52.13,333367.0,47.3239,47.3964,47.2785,47.2966,333367.0
2020-05-27 15:50:00,52.14,52.21,52.03,52.17,648211.0,47.3057,47.3692,47.2059,47.3329,648211.0
2020-05-28 09:30:00,51.73,51.92,51.35,51.88,731659.0,46.9337,47.1061,46.589,47.0698,731659.0
2020-05-28 09:40:00,51.88,52.21,51.85,52.02,357760.0,47.0698,47.3692,47.0426,47.1968,357760.0
2020-05-28 09:50:00,52.03,52.25,51.82,51.87,282674.0,47.2059,47.4055,47.0154,47.0608,282674.0
2020-05-28 10:00:00,51.88,52.19,51.76,52.12,146289.0,47.0698,47.3511,46.961,47.2876,146289.0
2020-05-28 10:10:00,52.12,52.14,51.91,52.01,207543.0,47.2876,47.3057,47.097,47.1878,207543.0
2020-05-28 10:20:00,52.01,52.08,51.81,51.83,103605.0,47.1878,47.2513,47.0063,47.0245,103605.0
2020-05-28 10:30:00,51.84,51.96,51.7,51.74,152876.0,47.0335,47.1424,46.9065,46.9428,152876.0
2020-05-28 10:40:00,51.75,51.9,51.7,51.73,134798.0,46.9519,47.088,46.9065,46.9337,134798.0
2020-05-28 10:50:00,51.74,51.88,51.7,51.8,192838.0,46.9428,47.0698,46.9065,46.9972,192838.0
2020-05-28 11:00:00,51.8,51.89,51.72,51.76,142393.0,46.9972,47.0789,46.9247,46.961,142393.0
2020-05-28 11:10:00,51.77,51.89,51.71,51.76,107174.0,46.97,47.0789,46.9156,46.961,107174.0
2020-05-28 11:20:00,51.75,51.85,51.7,51.8,113149.0,46.9519,47.0426,46.9065,46.9972,113149.0
2020-05-28 11:30:00,51.8,51.87,51.76,51.83,186847.0,46.9972,47.0608,46.961,47.0245,186847.0
2020-05-28 11:40:00,51.83,52.06,51.76,52.06,362073.0,47.0245,47.2331,46.961,47.2331,362073.0
2020-05-28 11:50:00,52.07,52.13,51.85,52.0,149441.0,47.2422,47.2966,47.0426,47.1787,149441.0
2020-05-28 12:00:00,51.99,52.06,51.94,51.98,93303.0,47.1696,47.2331,47.1243,47.1606,93303.0
2020-05-28 12:10:00,51.97,52.0,51.89,51.95,71770.0,47.1515,47.1787,47.0789,47.1333,71770.0
2020-05-28 12:20:00,51.95,51.99,51.89,51.96,64591.0,47.1333,47.1696,47.0789,47.1424,64591.0
2020-05-28 12:30:00,51.96,52.07,51.93,52.05,109182.0,47.1424,47.2422,47.1152,47.2241,109182.0
2020-05-28 12:40:00,52.06,52.18,52.06,52.14,119812.0,47.2331,47.342,47.2331,47.3057,119812.0
2020-05-28 12:50:00,52.14,52.32,52.1,52.19,120216.0,47.3057,47.469,47.2694,47.3511,120216.0
2020-05-28 13:00:00,52.18,52.44,52.18,52.43,163598.0,47.342,47.5779,47.342,47.5688,163598.0
2020-05-28 13:10:00,52.43,52.48,52.39,52.47,105373.0,47.5688,47.6142,47.5325,47.6051,105373.0
2020-05-28 13:20:00,52.47,52.48,52.2,52.22,119700.0,47.6051,47.6142,47.3602,47.3783,119700.0
2020-05-28 13:30:00,52.22,52.27,52.17,52.19,110408.0,47.3783,47.4237,47.3329,47.3511,110408.0
2020-05-28 13:40:00,52.2,52.22,52.01,52.04,77125.0,47.3602,47.3783,47.1878,47.215,77125.0
2020-05-28 13:50:00,52.04,52.04,51.9,51.92,121772.0,47.215,47.215,47.088,47.1061,121772.0
2020-05-28 14:00:00,51.93,52.0,51.88,51.93,75381.0,47.1152,47.1787,47.0698,47.1152,75381.0
2020-05-28 14:10:00,51.92,52.06,51.91,52.01,68475.0,47.1061,47.2331,47.097,47.1878,68475.0
2020-05-28 14:20:00,52.02,52.03,51.82,51.91,124595.0,47.1968,47.2059,47.0154,47.097,124595.0
2020-05-28 14:30:00,51.91,52.01,51.89,51.93,92978.0,47.097,47.1878,47.0789,47.1152,92978.0
2020-05-28 14:40:00,51.93,51.93,51.75,51.77,91137.0,47.1152,47.1152,46.9519,46.97,91137.0
2020-05-28 14:50:00,51.78,51.87,51.76,51.86,89136.0,46.9791,47.0608,46.961,47.0517,89136.0
2020-05-28 15:00:00,51.85,51.9,51.83,51.84,107200.0,47.0426,47.088,47.0245,47.0335,107200.0
2020-05-28 15:10:00,51.85,51.91,51.43,51.43,249875.0,47.0426,47.097,46.6615,46.6615,249875.0
2020-05-28 15:20:00,51.44,51.58,51.31,51.32,313859.0,46.6706,46.7976,46.5527,46.5617,313859.0
2020-05-28 15:30:00,51.32,51.4,51.04,51.04,530678.0,46.5617,46.6343,46.3077,46.3077,530678.0
2020-05-28 15:40:00,51.04,51.07,50.66,50.66,897097.0,46.3077,46.3349,45.9629,45.9629,897097.0
2020-05-28 15:50:00,50.67,51.04,50.64,51.03,1203941.0,45.972,46.3077,45.9448,46.2986,1203941.0
2020-05-29 09:30:00,51.35,52.06,51.12,51.53,560550.0,46.589,47.2331,46.3803,46.7523,560550.0
2020-05-29 09:40:00,51.54,51.82,51.49,51.71,170681.0,46.7614,47.0154,46.716,46.9156,170681.0
2020-05-29 09:50:00,51.71,51.72,51.43,51.54,225732.0,46.9156,46.9247,46.6615,46.7614,225732.0
2020-05-29 10:00:00,51.54,51.79,51.37,51.67,241984.0,46.7614,46.9882,46.6071,46.8793,241984.0
2020-05-29 10:10:00,51.67,51.72,51.21,51.35,236809.0,46.8793,46.9247,46.4619,46.589,236809.0
2020-05-29 10:20:00,51.35,51.36,51.06,51.21,179299.0,46.589,46.598,46.3259,46.4619,179299.0
2020-05-29 10:30:00,51.25,51.67,51.24,51.64,127210.0,46.4982,46.8793,46.4892,46.8521,127210.0
2020-05-29 10:40:00,51.64,51.65,51.35,51.39,82892.0,46.8521,46.8612,46.589,46.6253,82892.0
2020-05-29 10:50:00,51.4,51.59,51.36,51.51,114566.0,46.6343,46.8067,46.598,46.7341,114566.0
2020-05-29 11:00:00,51.52,51.64,51.24,51.38,156303.0,46.7432,46.8521,46.4892,46.6162,156303.0
2020-05-29 11:10:00,51.37,51.76,51.37,51.66,125917.0,46.6071,46.961,46.6071,46.8702,125917.0
2020-05-29 11:20:00,51.66,51.71,51.34,51.36,129592.0,46.8702,46.9156,46.5799,46.598,129592.0
2020-05-29 11:30:00,51.36,51.44,51.25,51.4,180307.0,46.598,46.6706,46.4982,46.6343,180307.0
2020-05-29 11:40:00,51.4,51.51,51.25,51.51,158176.0,46.6343,46.7341,46.4982,46.7341,158176.0
2020-05-29 11:50:00,51.5,51.65,51.49,51.64,110702.0,46.7251,46.8612,46.716,46.8521,110702.0
2020-05-29 12:00:00,51.65,51.76,51.52,51.59,164000.0,46.8612,46.961,46.7432,46.8067,164000.0
2020-05-29 12:10:00,51.6,51.6,51.43,51.51,96400.0,46.8158,46.8158,46.6615,46.7341,96400.0
2020-05-29 12:20:00,51.52,51.77,51.47,51.75,94224.0,46.7432,46.97,46.6978,46.9519,94224.0
2020-05-29 12:30:00,51.75,51.75,51.59,51.65,97748.0,46.9519,46.9519,46.8067,46.8612,97748.0
2020-05-29 12:40:00,51.66,51.77,51.53,51.57,72775.0,46.8702,46.97,46.7523,46.7886,72775.0
2020-05-29 12:50:00,51.57,51.93,51.35,51.88,306849.0,46.7886,47.1152,46.589,47.0698,306849.0
2020-05-29 13:00:00,51.88,51.95,51.68,51.87,141641.0,47.0698,47.1333,46.8884,47.0608,141641.0
2020-05-29 13:10:00,51.88,52.17,51.87,52.15,229143.0,47.0698,47.3329,47.0608,47.3148,229143.0
2020-05-29 13:20:00,52.15,52.2,51.98,52.1,132978.0,47.3148,47.3602,47.1606,47.2694,132978.0
2020-05-29 13:30:00,52.09,52.19,52.03,52.17,121183.0,47.2604,47.3511,47.2059,47.3329,121183.0
2020-05-29 13:40:00,52.17,52.2,51.97,52.12,193590.0,47.3329,47.3602,47.1515,47.2876,193590.0
2020-05-29 13:50:00,52.14,52.3,52.11,52.23,161766.0,47.3057,47.4509,47.2785,47.3874,161766.0
2020-05-29 14:00:00,52.23,52.56,52.11,52.53,318441.0,47.3874,47.6868,47.2785,47.6596,318441.0
2020-05-29 14:10:00,52.53,52.73,52.44,52.71,343397.0,47.6596,47.841,47.5779,47.8229,343397.0
2020-05-29 14:20:00,52.71,52.77,52.6,52.74,193364.0,47.8229,47.8773,47.7231,47.8501,193364.0
2020-05-29 14:30:00,52.74,52.82,52.59,52.76,247318.0,47.8501,47.9227,47.714,47.8682,247318.0
2020-05-29 14:40:00,52.76,52.91,52.53,52.53,308224.0,47.8682,48.0043,47.6596,47.6596,308224.0
2020-05-29 14:50:00,52.53,52.89,51.75,52.88,992508.0,47.6596,47.9862,46.9519,47.9771,992508.0
2020-05-29 15:00:00,52.9,53.43,52.9,53.39,867526.0,47.9953,48.4761,47.9953,48.4398,867526.0
2020-05-29 15:10:00,53.37,53.45,53.05,53.29,461210.0,48.4217,48.4943,48.1313,48.3491,461210.0
2020-05-29 15:20:00,53.29,53.47,53.19,53.37,515324.0,48.3491,48.5124,48.2584,48.4217,515324.0
2020-05-29 15:30:00,53.36,53.53,53.25,53.5,493110.0,48.4126,48.5668,48.3128,48.5396,493110.0
2020-05-29 15:40:00,53.5,53.73,53.46,53.57,757053.0,48.5396,48.7483,48.5033,48.6031,757053.0
2020-05-29 15:50:00,53.58,54.32,53.57,54.2,1917495.0,48.6122,49.2836,48.6031,49.1747,1917495.0
2020-06-01 09:30:00,54.2,54.57,53.98,54.1,1019463.0,49.1747,49.5104,48.9751,49.084,1019463.0
2020-06-01 09:40:00,54.1,54.25,53.86,53.89,346358.0,49.084,49.2201,48.8662,48.8935,346358.0
2020-06-01 09:50:00,53.89,53.93,53.45,53.82,397577.0,48.8935,48.9298,48.4943,48.83,397577.0
2020-06-01 10:00:00,53.84,54.19,53.79,54.11,321453.0,48.8481,49.1656,48.8027,49.0931,321453.0
2020-06-01 10:10:00,54.1,54.2,53.67,53.84,311149.0,49.084,49.1747,48.6939,48.8481,311149.0
2020-06-01 10:20:00,53.84,53.88,53.53,53.64,292924.0,48.8481,48.8844,48.5668,48.6666,292924.0
2020-06-01 10:30:00,53.64,53.65,53.38,53.42,276717.0,48.6666,48.6757,48.4308,48.467,276717.0
2020-06-01 10:40:00,53.4,53.87,53.39,53.8,308722.0,48.4489,48.8753,48.4398,48.8118,308722.0
2020-06-01 10:50:00,53.8,54.3,53.79,54.3,261690.0,48.8118,49.2655,48.8027,49.2655,261690.0
2020-06-01 11:00:00,54.3,54.32,54.06,54.18,376079.0,49.2655,49.2836,49.0477,49.1566,376079.0
2020-06-01 11:10:00,54.18,54.34,54.05,54.09,281965.0,49.1566,49.3017,49.0386,49.0749,281965.0
2020-06-01 11:20:00,54.08,54.14,53.92,54.13,223438.0,49.0658,49.1203,48.9207,49.1112,223438.0
2020-06-01 11:30:00,54.14,54.26,54.06,54.18,181168.0,49.1203,49.2292,49.0477,49.1566,181168.0
2020-06-01 11:40:00,54.18,54.2,54.0,54.2,109215.0,49.1566,49.1747,48.9933,49.1747,109215.0
2020-06-01 11:50:00,54.19,54.2,54.02,54.1,120683.0,49.1656,49.1747,49.0114,49.084,120683.0
2020-06-01 12:00:00,54.09,54.25,54.04,54.19,95240.0,49.0749,49.2201,49.0296,49.1656,95240.0
2020-06-01 12:10:00,54.19,54.43,54.19,54.42,141978.0,49.1656,49.3834,49.1656,49.3743,141978.0
2020-06-01 12:20:00,54.42,54.54,54.39,54.46,223004.0,49.3743,49.4832,49.3471,49.4106,223004.0
2020-06-01 12:30:00,54.45,54.64,54.41,54.57,114285.0,49.4015,49.5739,49.3653,49.5104,114285.0
2020-06-01 12:40:00,54.58,54.71,54.57,54.71,100113.0,49.5195,49.6374,49.5104,49.6374,100113.0
2020-06-01 12:50:00,54.71,54.77,54.55,54.58,154601.0,49.6374,49.6919,49.4923,49.5195,154601.0
2020-06-01 13:00:00,54.59,54.68,54.56,54.6,100261.0,49.5286,49.6102,49.5013,49.5376,100261.0
2020-06-01 13:10:00,54.61,54.72,54.53,54.6,135163.0,49.5467,49.6465,49.4741,49.5376,135163.0
2020-06-01 13:20:00,54.6,54.7,54.59,54.66,52551.0,49.5376,49.6284,49.5286,49.5921,52551.0
2020-06-01 13:30:00,54.66,54.67,54.53,54.61,67415.0,49.5921,49.6011,49.4741,49.5467,67415.0
2020-06-01 13:40:00,54.6,54.61,54.51,54.55,66729.0,49.5376,49.5467,49.456,49.4923,66729.0
2020-06-01 13:50:00,54.55,54.58,54.48,54.53,67482.0,49.4923,49.5195,49.4288,49.4741,67482.0
2020-06-01 14:00:00,54.53,54.62,54.53,54.57,71382.0,49.4741,49.5558,49.4741,49.5104,71382.0
2020-06-01 14:10:00,54.57,54.63,54.51,54.61,68931.0,49.5104,49.5649,49.456,49.5467,68931.0
2020-06-01 14:20:00,54.61,54.73,54.58,54.67,201944.0,49.5467,49.6556,49.5195,49.6011,201944.0
2020-06-01 14:30:00,54.68,54.83,54.65,54.7,139819.0,49.6102,49.7463,49.583,49.6284,139819.0
2020-06-01 14:40:00,54.7,54.73,54.6,54.66,98902.0,49.6284,49.6556,49.5376,49.5921,98902.0
2020-06-01 14:50:00,54.66,54.67,54.54,54.58,96112.0,49.5921,49.6011,49.4832,49.5195,96112.0
2020-06-01 15:00:00,54.58,54.65,54.54,54.64,98085.0,49.5195,49.583,49.4832,49.5739,98085.0
2020-06-01 15:10:00,54.66,54.84,54.63,54.83,91509.0,49.5921,49.7554,49.5649,49.7463,91509.0
2020-06-01 15:20:00,54.84,54.86,54.79,54.83,147903.0,49.7554,49.7735,49.71,49.7463,147903.0
2020-06-01 15:30:00,54.83,54.83,54.67,54.74,151606.0,49.7463,49.7463,49.6011,49.6647,151606.0
2020-06-01 15:40:00,54.73,54.8,54.64,54.76,238576.0,49.6556,49.7191,49.5739,49.6828,238576.0
2020-06-01 15:50:00,54.75,54.88,54.73,54.74,441030.0,49.6737,49.7917,49.6556,49.6647,441030.0
2020-06-02 09:30:00,55.02,55.37,54.77,55.3,985923.0,49.9187,50.2362,49.6919,50.1727,985923.0
2020-06-02 09:40:00,55.29,55.44,55.05,55.27,546871.0,50.1637,50.2998,49.9459,50.1455,546871.0
2020-06-02 09:50:00,55.27,55.54,55.21,55.36,516098.0,50.1455,50.3905,50.0911,50.2272,516098.0
2020-06-02 10:00:00,55.36,56.06,55.35,55.86,1112278.0,50.2272,50.8623,50.2181,50.6808,1112278.0
2020-06-02 10:10:00,55.86,55.98,55.63,55.96,796467.0,50.6808,50.7897,50.4721,50.7715,796467.0
2020-06-02 10:20:00,55.97,56.18,55.92,56.0,492068.0,50.7806,50.9711,50.7352,50.8078,492068.0
2020-06-02 10:30:00,56.0,56.12,55.92,55.99,306360.0,50.8078,50.9167,50.7352,50.7988,306360.0
2020-06-02 10:40:00,56.0,56.03,55.35,55.42,617491.0,50.8078,50.835,50.2181,50.2816,617491.0
2020-06-02 10:50:00,55.4,55.68,55.32,55.55,523981.0,50.2635,50.5175,50.1909,50.3996,523981.0
2020-06-02 11:00:00,55.56,55.58,55.0,55.01,534786.0,50.4086,50.4268,49.9005,49.9096,534786.0
2020-06-02 11:10:00,55.0,55.27,54.91,55.23,306677.0,49.9005,50.1455,49.8189,50.1092,306677.0
2020-06-02 11:20:00,55.23,55.33,55.16,55.18,294884.0,50.1092,50.2,50.0457,50.0639,294884.0
2020-06-02 11:30:00,55.18,55.25,55.03,55.04,251770.0,50.0639,50.1274,49.9278,49.9368,251770.0
2020-06-02 11:40:00,55.06,55.13,54.97,55.04,230921.0,49.955,50.0185,49.8733,49.9368,230921.0
2020-06-02 11:50:00,55.03,55.15,54.97,55.13,179720.0,49.9278,50.0366,49.8733,50.0185,179720.0
2020-06-02 12:00:00,55.14,55.31,55.09,55.27,157539.0,50.0276,50.1818,49.9822,50.1455,157539.0
2020-06-02 12:10:00,55.26,55.28,55.0,55.16,291233.0,50.1364,50.1546,49.9005,50.0457,291233.0
2020-06-02 12:20:00,55.15,55.29,55.12,55.26,192384.0,50.0366,50.1637,50.0094,50.1364,192384.0
2020-06-02 12:30:00,55.25,55.29,55.17,55.24,178217.0,50.1274,50.1637,50.0548,50.1183,178217.0
2020-06-02 12:40:00,55.25,55.35,55.2,55.23,140585.0,50.1274,50.2181,50.082,50.1092,140585.0
2020-06-02 12:50:00,55.23,55.46,55.15,55.43,158939.0,50.1092,50.3179,50.0366,50.2907,158939.0
2020-06-02 13:00:00,55.43,55.58,55.4,55.48,177402.0,50.2907,50.4268,50.2635,50.336,177402.0
2020-06-02 13:10:00,55.47,55.64,55.45,55.61,156309.0,50.327,50.4812,50.3088,50.454,156309.0
2020-06-02 13:20:00,55.61,55.65,55.54,55.58,181729.0,50.454,50.4903,50.3905,50.4268,181729.0
2020-06-02 13:30:00,55.58,55.73,55.54,55.72,102132.0,50.4268,50.5629,50.3905,50.5538,102132.0
2020-06-02 13:40:00,55.72,55.87,55.59,55.74,392903.0,50.5538,50.6899,50.4358,50.5719,392903.0
2020-06-02 13:50:00,55.73,55.79,55.44,55.51,224159.0,50.5629,50.6173,50.2998,50.3633,224159.0
2020-06-02 14:00:00,55.52,55.59,55.44,55.59,149453.0,50.3723,50.4358,50.2998,50.4358,149453.0
2020-06-02 14:10:00,55.59,55.66,55.53,55.61,99166.0,50.4358,50.4994,50.3814,50.454,99166.0
2020-06-02 14:20:00,55.6,55.62,55.51,55.6,114543.0,50.4449,50.4631,50.3633,50.4449,114543.0
2020-06-02 14:30:00,55.6,55.61,55.28,55.38,139671.0,50.4449,50.454,50.1546,50.2453,139671.0
2020-06-02 14:40:00,55.39,55.53,55.38,55.52,69502.0,50.2544,50.3814,50.2453,50.3723,69502.0
2020-06-02 14:50:00,55.52,55.57,55.48,55.51,63498.0,50.3723,50.4177,50.336,50.3633,63498.0
2020-06-02 15:00:00,55.53,55.57,55.41,55.41,80421.0,50.3814,50.4177,50.2725,50.2725,80421.0
2020-06-02 15:10:00,55.42,55.51,55.37,55.4,84552.0,50.2816,50.3633,50.2362,50.2635,84552.0
2020-06-02 15:20:00,55.39,55.42,55.19,55.3,189280.0,50.2544,50.2816,50.0729,50.1727,189280.0
2020-06-02 15:30:00,55.3,55.54,55.3,55.54,92925.0,50.1727,50.3905,50.1727,50.3905,92925.0
2020-06-02 15:40:00,55.54,55.69,55.52,55.69,168354.0,50.3905,50.5266,50.3723,50.5266,168354.0
2020-06-02 15:50:00,55.69,55.84,55.54,55.62,631734.0,50.5266,50.6627,50.3905,50.4631,631734.0
2020-06-03 09:30:00,56.18,56.67,55.8,56.48,1192998.0,50.9711,51.4157,50.6264,51.2433,1192998.0
2020-06-03 09:40:00,56.47,57.38,56.45,57.35,1098208.0,51.2343,52.0599,51.2161,52.0327,1098208.0
2020-06-03 09:50:00,57.34,57.54,57.07,57.27,648697.0,52.0236,52.205,51.7786,51.9601,648697.0
2020-06-03 10:00:00,57.27,57.36,57.09,57.1,497520.0,51.9601,52.0417,51.7968,51.8058,497520.0
2020-06-03 10:10:00,57.09,57.17,56.74,57.08,429544.0,51.7968,51.8694,51.4792,51.7877,429544.0
2020-06-03 10:20:00,57.08,57.16,56.86,57.07,373520.0,51.7877,51.8603,51.5881,51.7786,373520.0
2020-06-03 10:30:00,57.07,57.15,57.0,57.11,255993.0,51.7786,51.8512,51.7151,51.8149,255993.0
2020-06-03 10:40:00,57.11,57.2,57.08,57.18,245290.0,51.8149,51.8966,51.7877,51.8784,245290.0
2020-06-03 10:50:00,57.17,57.36,57.14,57.27,362326.0,51.8694,52.0417,51.8421,51.9601,362326.0
2020-06-03 11:00:00,57.28,57.45,57.26,57.37,237452.0,51.9692,52.1234,51.951,52.0508,237452.0
2020-06-03 11:10:00,57.37,57.37,56.98,57.0,296260.0,52.0508,52.0508,51.697,51.7151,296260.0
2020-06-03 11:20:00,57.0,57.08,56.86,57.08,255597.0,51.7151,51.7877,51.5881,51.7877,255597.0
2020-06-03 11:30:00,57.09,57.13,56.92,56.96,137148.0,51.7968,51.8331,51.6425,51.6788,137148.0
2020-06-03 11:40:00,56.97,57.0,56.7,56.84,179286.0,51.6879,51.7151,51.4429,51.5699,179286.0
2020-06-03 11:50:00,56.85,56.93,56.8,56.86,246271.0,51.579,51.6516,51.5337,51.5881,246271.0
2020-06-03 12:00:00,56.85,56.86,56.6,56.62,204587.0,51.579,51.5881,51.3522,51.3703,204587.0
2020-06-03 12:10:00,56.61,56.7,56.56,56.59,164845.0,51.3613,51.4429,51.3159,51.3431,164845.0
2020-06-03 12:20:00,56.58,56.6,56.27,56.28,235044.0,51.3341,51.3522,51.0528,51.0619,235044.0
2020-06-03 12:30:00,56.29,56.68,56.28,56.64,239954.0,51.0709,51.4248,51.0619,51.3885,239954.0
2020-06-03 12:40:00,56.65,56.73,56.63,56.66,79135.0,51.3976,51.4701,51.3794,51.4066,79135.0
2020-06-03 12:50:00,56.66,56.78,56.58,56.66,129262.0,51.4066,51.5155,51.3341,51.4066,129262.0
2020-06-03 13:00:00,56.68,56.72,56.48,56.59,135417.0,51.4248,51.4611,51.2433,51.3431,135417.0
2020-06-03 13:10:00,56.58,56.72,56.56,56.7,78930.0,51.3341,51.4611,51.3159,51.4429,78930.0
2020-06-03 13:20:00,56.7,56.74,56.66,56.71,63796.0,51.4429,51.4792,51.4066,51.452,63796.0
2020-06-03 13:30:00,56.7,56.74,56.63,56.7,94341.0,51.4429,51.4792,51.3794,51.4429,94341.0
2020-06-03 13:40:00,56.7,56.77,56.64,56.66,91729.0,51.4429,51.5064,51.3885,51.4066,91729.0
2020-06-03 13:50:00,56.65,56.77,56.63,56.75,95279.0,51.3976,51.5064,51.3794,51.4883,95279.0
2020-06-03 14:00:00,56.74,56.86,56.72,56.85,170030.0,51.4792,51.5881,51.4611,51.579,170030.0
2020-06-03 14:10:00,56.84,56.85,56.75,56.82,78225.0,51.5699,51.579,51.4883,51.5518,78225.0
2020-06-03 14:20:00,56.83,56.89,56.81,56.83,57543.0,51.5609,51.6153,51.5427,51.5609,57543.0
2020-06-03 14:30:00,56.84,56.88,56.75,56.78,81528.0,51.5699,51.6062,51.4883,51.5155,81528.0
2020-06-03 14:40:00,56.78,56.78,56.54,56.55,111547.0,51.5155,51.5155,51.2978,51.3068,111547.0
2020-06-03 14:50:00,56.55,56.63,56.52,56.59,148897.0,51.3068,51.3794,51.2796,51.3431,148897.0
2020-06-03 15:00:00,56.59,56.74,56.56,56.74,110548.0,51.3431,51.4792,51.3159,51.4792,110548.0
2020-06-03 15:10:00,56.75,56.85,56.69,56.75,77923.0,51.4883,51.579,51.4339,51.4883,77923.0
2020-06-03 15:20:00,56.76,56.82,56.7,56.79,110510.0,51.4974,51.5518,51.4429,51.5246,110510.0
2020-06-03 15:30:00,56.79,56.88,56.74,56.88,153299.0,51.5246,51.6062,51.4792,51.6062,153299.0
2020-06-03 15:40:00,56.88,56.92,56.83,56.91,168207.0,51.6062,51.6425,51.5609,51.6335,168207.0
2020-06-03 15:50:00,56.91,56.95,56.73,56.76,517254.0,51.6335,51.6697,51.4701,51.4974,517254.0
2020-06-04 09:30:00,56.51,56.64,55.85,56.22,743638.0,51.2705,51.3885,50.6717,51.0074,743638.0
2020-06-04 09:40:00,56.22,56.9,56.16,56.69,387742.0,51.0074,51.6244,50.953,51.4339,387742.0
2020-06-04 09:50:00,56.69,57.0,56.61,56.84,371852.0,51.4339,51.7151,51.3613,51.5699,371852.0
2020-06-04 10:00:00,56.83,57.1,56.8,57.1,327357.0,51.5609,51.8058,51.5337,51.8058,327357.0
2020-06-04 10:10:00,57.12,57.32,57.08,57.2,357950.0,51.824,52.0054,51.7877,51.8966,357950.0
2020-06-04 10:20:00,57.21,57.48,57.2,57.48,279369.0,51.9056,52.1506,51.8966,52.1506,279369.0
2020-06-04 10:30:00,57.48,57.49,56.96,57.22,423323.0,52.1506,52.1597,51.6788,51.9147,423323.0
2020-06-04 10:40:00,57.23,57.33,56.9,57.0,239176.0,51.9238,52.0145,51.6244,51.7151,239176.0
2020-06-04 10:50:00,56.99,57.04,56.84,56.92,142061.0,51.706,51.7514,51.5699,51.6425,142061.0
2020-06-04 11:00:00,56.92,56.93,56.68,56.73,198881.0,51.6425,51.6516,51.4248,51.4701,198881.0
2020-06-04 11:10:00,56.73,56.74,56.29,56.44,250803.0,51.4701,51.4792,51.0709,51.207,250803.0
2020-06-04 11:20:00,56.44,56.62,56.43,56.51,177279.0,51.207,51.3703,51.198,51.2705,177279.0
2020-06-04 11:30:00,56.51,56.7,56.42,56.69,157350.0,51.2705,51.4429,51.1889,51.4339,157350.0
2020-06-04 11:40:00,56.7,56.72,56.58,56.6,132207.0,51.4429,51.4611,51.3341,51.3522,132207.0
2020-06-04 11:50:00,56.6,56.74,56.6,56.62,75465.0,51.3522,51.4792,51.3522,51.3703,75465.0
2020-06-04 12:00:00,56.61,56.74,56.59,56.68,67227.0,51.3613,51.4792,51.3431,51.4248,67227.0
2020-06-04 12:10:00,56.69,56.76,56.54,56.76,65375.0,51.4339,51.4974,51.2978,51.4974,65375.0
2020-06-04 12:20:00,56.77,56.78,56.58,56.59,87743.0,51.5064,51.5155,51.3341,51.3431,87743.0
2020-06-04 12:30:00,56.58,56.59,56.33,56.36,154850.0,51.3341,51.3431,51.1072,51.1345,154850.0
2020-06-04 12:40:00,56.34,56.51,56.34,56.5,66267.0,51.1163,51.2705,51.1163,51.2615,66267.0
2020-06-04 12:50:00,56.53,56.87,56.44,56.68,169505.0,51.2887,51.5972,51.207,51.4248,169505.0
2020-06-04 13:00:00,56.69,56.8,56.69,56.75,66704.0,51.4339,51.5337,51.4339,51.4883,66704.0
2020-06-04 13:10:00,56.75,56.87,56.69,56.82,170427.0,51.4883,51.5972,51.4339,51.5518,170427.0
2020-06-04 13:20:00,56.81,56.95,56.79,56.8,95930.0,51.5427,51.6697,51.5246,51.5337,95930.0
2020-06-04 13:30:00,56.81,57.03,56.8,57.02,210410.0,51.5427,51.7423,51.5337,51.7333,210410.0
2020-06-04 13:40:00,57.0,57.18,56.95,57.15,127204.0,51.7151,51.8784,51.6697,51.8512,127204.0
2020-06-04 13:50:00,57.14,57.14,57.03,57.13,87593.0,51.8421,51.8421,51.7423,51.8331,87593.0
2020-06-04 14:00:00,57.14,57.19,57.08,57.12,88252.0,51.8421,51.8875,51.7877,51.824,88252.0
2020-06-04 14:10:00,57.12,57.12,56.99,57.02,94129.0,51.824,51.824,51.706,51.7333,94129.0
2020-06-04 14:20:00,57.01,57.08,57.0,57.07,51301.0,51.7242,51.7877,51.7151,51.7786,51301.0
2020-06-04 14:30:00,57.06,57.1,56.9,57.07,186151.0,51.7696,51.8058,51.6244,51.7786,186151.0
2020-06-04 14:40:00,57.09,57.14,56.82,56.85,390630.0,51.7968,51.8421,51.5518,51.579,390630.0
2020-06-04 14:50:00,56.85,56.87,56.36,56.37,297962.0,51.579,51.5972,51.1345,51.1435,297962.0
2020-06-04 15:00:00,56.37,56.61,56.25,56.44,162583.0,51.1435,51.3613,51.0347,51.207,162583.0
2020-06-04 15:10:00,56.43,56.48,56.26,56.46,155031.0,51.198,51.2433,51.0437,51.2252,155031.0
2020-06-04 15:20:00,56.47,56.47,56.28,56.39,142618.0,51.2343,51.2343,51.0619,51.1617,142618.0
2020-06-04 15:30:00,56.38,56.49,56.33,56.36,169992.0,51.1526,51.2524,51.1072,51.1345,169992.0
2020-06-04 15:40:00,56.36,56.41,56.26,56.36,205300.0,51.1345,51.1798,51.0437,51.1345,205300.0
2020-06-04 15:50:00,56.37,56.56,56.25,56.52,453319.0,51.1435,51.3159,51.0347,51.2796,453319.0
2020-06-05 09:30:00,58.09,59.32,57.92,58.99,2103075.0,52.7041,53.82,52.5498,53.5206,2103075.0
2020-06-05 09:40:00,58.98,59.2,58.25,58.4,711627.0,53.5115,53.7111,52.8492,52.9853,711627.0
2020-06-05 09:50:00,58.4,58.68,58.12,58.27,554358.0,52.9853,53.2393,52.7313,52.8674,554358.0
2020-06-05 10:00:00,58.28,58.56,58.08,58.16,446485.0,52.8764,53.1305,52.695,52.7676,446485.0
2020-06-05 10:10:00,58.16,58.24,57.75,57.77,734007.0,52.7676,52.8401,52.3956,52.4137,734007.0
2020-06-05 10:20:00,57.8,58.12,57.67,58.11,685600.0,52.4409,52.7313,52.323,52.7222,685600.0
2020-06-05 10:30:00,58.11,58.9,58.09,58.8,614547.0,52.7222,53.439,52.7041,53.3482,614547.0
2020-06-05 10:40:00,58.8,58.92,58.64,58.75,335093.0,53.3482,53.4571,53.2031,53.3029,335093.0
2020-06-05 10:50:00,58.76,59.1,58.65,59.06,451785.0,53.3119,53.6204,53.2121,53.5841,451785.0
2020-06-05 11:00:00,59.05,59.17,58.63,58.65,284549.0,53.575,53.6839,53.194,53.2121,284549.0
2020-06-05 11:10:00,58.65,58.73,58.38,58.44,187494.0,53.2121,53.2847,52.9672,53.0216,187494.0
2020-06-05 11:20:00,58.44,58.95,58.31,58.94,224158.0,53.0216,53.4843,52.9037,53.4752,224158.0
2020-06-05 11:30:00,58.94,59.27,58.88,59.24,517001.0,53.4752,53.7746,53.4208,53.7474,517001.0
2020-06-05 11:40:00,59.25,59.25,58.96,59.14,309517.0,53.7565,53.7565,53.4934,53.6567,309517.0
2020-06-05 11:50:00,59.14,59.33,58.98,59.0,315214.0,53.6567,53.8291,53.5115,53.5297,315214.0
2020-06-05 12:00:00,59.0,59.1,58.89,59.05,137209.0,53.5297,53.6204,53.4299,53.575,137209.0
2020-06-05 12:10:00,59.06,59.14,58.92,58.94,140341.0,53.5841,53.6567,53.4571,53.4752,140341.0
2020-06-05 12:20:00,58.94,59.01,58.86,58.92,255356.0,53.4752,53.5388,53.4027,53.4571,255356.0
2020-06-05 12:30:00,58.93,59.07,58.82,58.83,176153.0,53.4662,53.5932,53.3664,53.3754,176153.0
2020-06-05 12:40:00,58.84,58.92,58.75,58.89,206515.0,53.3845,53.4571,53.3029,53.4299,206515.0
2020-06-05 12:50:00,58.89,58.96,58.82,58.9,94609.0,53.4299,53.4934,53.3664,53.439,94609.0
2020-06-05 13:00:00,58.89,58.9,58.73,58.86,105975.0,53.4299,53.439,53.2847,53.4027,105975.0
2020-06-05 13:10:00,58.86,58.96,58.83,58.95,211844.0,53.4027,53.4934,53.3754,53.4843,211844.0
2020-06-05 13:20:00,58.95,59.0,58.86,58.91,153912.0,53.4843,53.5297,53.4027,53.448,153912.0
2020-06-05 13:30:00,58.91,59.03,58.89,59.03,189344.0,53.448,53.5569,53.4299,53.5569,189344.0
2020-06-05 13:40:00,59.03,59.1,58.95,59.08,268410.0,53.5569,53.6204,53.4843,53.6023,268410.0
2020-06-05 13:50:00,59.08,59.27,59.06,59.11,217059.0,53.6023,53.7746,53.5841,53.6295,217059.0
2020-06-05 14:00:00,59.12,59.21,59.05,59.12,159085.0,53.6386,53.7202,53.575,53.6386,159085.0
2020-06-05 14:10:00,59.13,59.31,59.11,59.3,205188.0,53.6476,53.8109,53.6295,53.8019,205188.0
2020-06-05 14:20:00,59.3,59.36,59.16,59.22,186995.0,53.8019,53.8563,53.6748,53.7293,186995.0
2020-06-05 14:30:00,59.22,59.33,59.11,59.31,145102.0,53.7293,53.8291,53.6295,53.8109,145102.0
2020-06-05 14:40:00,59.33,59.38,59.22,59.26,221392.0,53.8291,53.8744,53.7293,53.7656,221392.0
2020-06-05 14:50:00,59.26,59.29,59.1,59.12,277082.0,53.7656,53.7928,53.6204,53.6386,277082.0
2020-06-05 15:00:00,59.13,59.3,59.1,59.21,138176.0,53.6476,53.8019,53.6204,53.7202,138176.0
2020-06-05 15:10:00,59.21,59.48,59.18,59.47,290685.0,53.7202,53.9652,53.693,53.9561,290685.0
2020-06-05 15:20:00,59.47,59.82,59.46,59.71,562635.0,53.9561,54.2737,53.947,54.1739,562635.0
2020-06-05 15:30:00,59.71,59.71,59.0,59.2,415060.0,54.1739,54.1739,53.5297,53.7111,415060.0
2020-06-05 15:40:00,59.19,59.19,58.89,59.1,427288.0,53.7021,53.7021,53.4299,53.6204,427288.0
2020-06-05 15:50:00,59.11,59.27,58.94,59.06,956982.0,53.6295,53.7746,53.4752,53.5841,956982.0
2020-06-08 09:30:00,60.08,60.29,59.4,59.49,1511479.0,54.5095,54.7001,53.8926,53.9742,1511479.0
2020-06-08 09:40:00,59.48,59.65,59.11,59.16,620322.0,53.9652,54.1194,53.6295,53.6748,620322.0
2020-06-08 09:50:00,59.16,59.34,58.73,58.94,635137.0,53.6748,53.8382,53.2847,53.4752,635137.0
2020-06-08 10:00:00,58.97,59.01,58.54,58.56,362728.0,53.5025,53.5388,53.1123,53.1305,362728.0
2020-06-08 10:10:00,58.56,58.9,58.51,58.55,239023.0,53.1305,53.439,53.0851,53.1214,239023.0
2020-06-08 10:20:00,58.55,58.64,58.07,58.38,462021.0,53.1214,53.2031,52.6859,52.9672,462021.0
2020-06-08 10:30:00,58.37,58.45,58.23,58.25,226359.0,52.9581,53.0307,52.8311,52.8492,226359.0
2020-06-08 10:40:00,58.25,58.48,58.24,58.47,204391.0,52.8492,53.0579,52.8401,53.0488,204391.0
2020-06-08 10:50:00,58.48,58.73,58.47,58.53,158313.0,53.0579,53.2847,53.0488,53.1033,158313.0
2020-06-08 11:00:00,58.53,58.71,58.51,58.66,153979.0,53.1033,53.2666,53.0851,53.2212,153979.0
2020-06-08 11:10:00,58.65,58.75,58.4,58.4,324182.0,53.2121,53.3029,52.9853,52.9853,324182.0
2020-06-08 11:20:00,58.41,58.53,58.25,58.29,176979.0,52.9944,53.1033,52.8492,52.8855,176979.0
2020-06-08 11:30:00,58.3,58.34,58.15,58.18,178253.0,52.8946,52.9309,52.7585,52.7857,178253.0
2020-06-08 11:40:00,58.17,58.2,58.05,58.19,180726.0,52.7766,52.8039,52.6678,52.7948,180726.0
2020-06-08 11:50:00,58.2,58.25,58.11,58.12,132396.0,52.8039,52.8492,52.7222,52.7313,132396.0
2020-06-08 12:00:00,58.13,58.25,58.07,58.23,209436.0,52.7403,52.8492,52.6859,52.8311,209436.0
2020-06-08 12:10:00,58.23,58.31,58.13,58.31,130835.0,52.8311,52.9037,52.7403,52.9037,130835.0
2020-06-08 12:20:00,58.3,58.6,58.29,58.49,174817.0,52.8946,53.1668,52.8855,53.067,174817.0
2020-06-08 12:30:00,58.48,58.6,58.4,58.59,138764.0,53.0579,53.1668,52.9853,53.1577,138764.0
2020-06-08 12:40:00,58.58,58.68,58.51,58.53,97080.0,53.1486,53.2393,53.0851,53.1033,97080.0
2020-06-08 12:50:00,58.53,58.56,58.45,58.51,94690.0,53.1033,53.1305,53.0307,53.0851,94690.0
2020-06-08 13:00:00,58.51,58.66,58.46,58.6,110125.0,53.0851,53.2212,53.0397,53.1668,110125.0
2020-06-08 13:10:00,58.6,58.63,58.46,58.56,104677.0,53.1668,53.194,53.0397,53.1305,104677.0
2020-06-08 13:20:00,58.56,58.59,58.46,58.47,119108.0,53.1305,53.1577,53.0397,53.0488,119108.0
2020-06-08 13:30:00,58.47,58.84,58.42,58.78,191731.0,53.0488,53.3845,53.0035,53.3301,191731.0
2020-06-08 13:40:00,58.76,58.79,58.55,58.55,93453.0,53.3119,53.3392,53.1214,53.1214,93453.0
2020-06-08 13:50:00,58.56,58.58,58.34,58.36,118943.0,53.1305,53.1486,52.9309,52.949,118943.0
2020-06-08 14:00:00,58.36,58.41,58.31,58.33,100586.0,52.949,52.9944,52.9037,52.9218,100586.0
2020-06-08 14:10:00,58.33,58.43,58.28,58.38,109683.0,52.9218,53.0125,52.8764,52.9672,109683.0
2020-06-08 14:20:00,58.36,58.4,58.31,58.38,76903.0,52.949,52.9853,52.9037,52.9672,76903.0
2020-06-08 14:30:00,58.38,58.46,58.25,58.45,92732.0,52.9672,53.0397,52.8492,53.0307,92732.0
2020-06-08 14:40:00,58.45,58.51,58.39,58.47,108765.0,53.0307,53.0851,52.9762,53.0488,108765.0
2020-06-08 14:50:00,58.47,58.62,58.45,58.53,102156.0,53.0488,53.1849,53.0307,53.1033,102156.0
2020-06-08 15:00:00,58.52,58.55,58.47,58.52,121235.0,53.0942,53.1214,53.0488,53.0942,121235.0
2020-06-08 15:10:00,58.52,58.66,58.5,58.6,116652.0,53.0942,53.2212,53.076,53.1668,116652.0
2020-06-08 15:20:00,58.6,58.71,58.57,58.7,156734.0,53.1668,53.2666,53.1395,53.2575,156734.0
2020-06-08 15:30:00,58.71,58.79,58.62,58.71,217016.0,53.2666,53.3392,53.1849,53.2666,217016.0
2020-06-08 15:40:00,58.71,58.92,58.7,58.92,182885.0,53.2666,53.4571,53.2575,53.4571,182885.0
2020-06-08 15:50:00,58.93,59.2,58.88,59.16,621710.0,53.4662,53.7111,53.4208,53.6748,621710.0
2020-06-09 09:30:00,58.44,59.51,58.43,58.84,1091968.0,53.0216,53.9924,53.0125,53.3845,1091968.0
2020-06-09 09:40:00,58.83,59.06,58.7,58.76,408188.0,53.3754,53.5841,53.2575,53.3119,408188.0
2020-06-09 09:50:00,58.77,58.98,58.56,58.61,361358.0,53.321,53.5115,53.1305,53.1758,361358.0
2020-06-09 10:00:00,58.61,58.75,58.44,58.65,307248.0,53.1758,53.3029,53.0216,53.2121,307248.0
2020-06-09 10:10:00,58.68,58.78,58.48,58.77,269717.0,53.2393,53.3301,53.0579,53.321,269717.0
2020-06-09 10:20:00,58.79,58.8,58.64,58.66,262250.0,53.3392,53.3482,53.2031,53.2212,262250.0
2020-06-09 10:30:00,58.66,58.8,58.64,58.73,205971.0,53.2212,53.3482,53.2031,53.2847,205971.0
2020-06-09 10:40:00,58.72,59.08,58.7,58.97,438506.0,53.2756,53.6023,53.2575,53.5025,438506.0
2020-06-09 10:50:00,58.96,58.96,58.77,58.82,274814.0,53.4934,53.4934,53.321,53.3664,274814.0
2020-06-09 11:00:00,58.82,58.89,58.71,58.88,209355.0,53.3664,53.4299,53.2666,53.4208,209355.0
2020-06-09 11:10:00,58.88,59.01,58.73,58.77,164814.0,53.4208,53.5388,53.2847,53.321,164814.0
2020-06-09 11:20:00,58.76,58.89,58.66,58.69,231454.0,53.3119,53.4299,53.2212,53.2484,231454.0
2020-06-09 11:30:00,58.7,58.76,58.57,58.65,155687.0,53.2575,53.3119,53.1395,53.2121,155687.0
2020-06-09 11:40:00,58.65,58.72,58.63,58.68,96522.0,53.2121,53.2756,53.194,53.2393,96522.0
2020-06-09 11:50:00,58.68,58.71,58.53,58.53,191284.0,53.2393,53.2666,53.1033,53.1033,191284.0
2020-06-09 12:00:00,58.54,58.83,58.52,58.76,249393.0,53.1123,53.3754,53.0942,53.3119,249393.0
2020-06-09 12:10:00,58.76,58.78,58.65,58.77,164722.0,53.3119,53.3301,53.2121,53.321,164722.0
2020-06-09 12:20:00,58.77,58.99,58.74,58.98,107241.0,53.321,53.5206,53.2938,53.5115,107241.0
2020-06-09 12:30:00,58.99,59.03,58.74,58.87,327280.0,53.5206,53.5569,53.2938,53.4117,327280.0
2020-06-09 12:40:00,58.87,59.08,58.82,58.94,219901.0,53.4117,53.6023,53.3664,53.4752,219901.0
2020-06-09 12:50:00,58.95,58.98,58.8,58.85,188899.0,53.4843,53.5115,53.3482,53.3936,188899.0
2020-06-09 13:00:00,58.84,58.86,58.74,58.78,226869.0,53.3845,53.4027,53.2938,53.3301,226869.0
2020-06-09 13:10:00,58.79,58.83,58.73,58.8,136407.0,53.3392,53.3754,53.2847,53.3482,136407.0
2020-06-09 13:20:00,58.81,58.95,58.79,58.85,112191.0,53.3573,53.4843,53.3392,53.3936,112191.0
2020-06-09 13:30:00,58.84,58.89,58.74,58.79,189714.0,53.3845,53.4299,53.2938,53.3392,189714.0
2020-06-09 13:40:00,58.78,58.87,58.78,58.85,122633.0,53.3301,53.4117,53.3301,53.3936,122633.0
2020-06-09 13:50:00,58.86,58.87,58.8,58.81,76458.0,53.4027,53.4117,53.3482,53.3573,76458.0
2020-06-09 14:00:00,58.81,58.95,58.73,58.81,144485.0,53.3573,53.4843,53.2847,53.3573,144485.0
2020-06-09 14:10:00,58.81,58.95,58.77,58.77,153625.0,53.3573,53.4843,53.321,53.321,153625.0
2020-06-09 14:20:00,58.77,58.94,58.53,58.92,295729.0,53.321,53.4752,53.1033,53.4571,295729.0
2020-06-09 14:30:00,58.92,59.0,58.86,59.0,145885.0,53.4571,53.5297,53.4027,53.5297,145885.0
2020-06-09 14:40:00,58.99,59.08,58.96,59.08,175100.0,53.5206,53.6023,53.4934,53.6023,175100.0
2020-06-09 14:50:00,59.08,59.18,59.07,59.17,100201.0,53.6023,53.693,53.5932,53.6839,100201.0
2020-06-09 15:00:00,59.17,59.17,59.07,59.16,101670.0,53.6839,53.6839,53.5932,53.6748,101670.0
2020-06-09 15:10:00,59.15,59.26,59.09,59.21,123960.0,53.6658,53.7656,53.6113,53.7202,123960.0
2020-06-09 15:20:00,59.2,59.22,59.07,59.07,129041.0,53.7111,53.7293,53.5932,53.5932,129041.0
2020-06-09 15:30:00,59.08,59.09,58.83,58.86,173795.0,53.6023,53.6113,53.3754,53.4027,173795.0
2020-06-09 15:40:00,58.86,58.98,58.78,58.79,268633.0,53.4027,53.5115,53.3301,53.3392,268633.0
2020-06-09 15:50:00,58.79,58.95,58.76,58.82,743364.0,53.3392,53.4843,53.3119,53.3664,743364.0
2020-06-10 09:30:00,59.79,60.11,59.57,59.99,937074.0,54.2464,54.5368,54.0468,54.4279,937074.0
2020-06-10 09:40:00,59.99,60.15,59.79,60.06,528911.0,54.4279,54.5731,54.2464,54.4914,528911.0
2020-06-10 09:50:00,60.07,60.2,59.84,60.2,594707.0,54.5005,54.6184,54.2918,54.6184,594707.0
2020-06-10 10:00:00,60.2,60.46,60.01,60.14,352176.0,54.6184,54.8543,54.446,54.564,352176.0
2020-06-10 10:10:00,60.14,60.17,60.01,60.13,232049.0,54.564,54.5912,54.446,54.5549,232049.0
2020-06-10 10:20:00,60.13,60.33,60.01,60.09,351448.0,54.5549,54.7364,54.446,54.5186,351448.0
2020-06-10 10:30:00,60.09,60.24,59.96,60.14,394087.0,54.5186,54.6547,54.4007,54.564,394087.0
2020-06-10 10:40:00,60.13,60.18,60.06,60.08,225002.0,54.5549,54.6003,54.4914,54.5095,225002.0
2020-06-10 10:50:00,60.08,60.12,59.87,59.89,232302.0,54.5095,54.5458,54.319,54.3372,232302.0
2020-06-10 11:00:00,59.89,60.07,59.83,59.99,263738.0,54.3372,54.5005,54.2827,54.4279,263738.0
2020-06-10 11:10:00,60.0,60.19,59.99,60.02,265779.0,54.437,54.6093,54.4279,54.4551,265779.0
2020-06-10 11:20:00,60.02,60.11,59.91,60.04,248803.0,54.4551,54.5368,54.3553,54.4733,248803.0
2020-06-10 11:30:00,60.04,60.4,60.04,60.29,274176.0,54.4733,54.7999,54.4733,54.7001,274176.0
2020-06-10 11:40:00,60.31,60.38,60.19,60.2,156240.0,54.7182,54.7817,54.6093,54.6184,156240.0
2020-06-10 11:50:00,60.2,60.34,60.16,60.23,162339.0,54.6184,54.7454,54.5821,54.6456,162339.0
2020-06-10 12:00:00,60.24,60.24,59.96,60.04,140181.0,54.6547,54.6547,54.4007,54.4733,140181.0
2020-06-10 12:10:00,60.05,60.22,60.05,60.2,77140.0,54.4823,54.6366,54.4823,54.6184,77140.0
2020-06-10 12:20:00,60.2,60.33,60.19,60.29,91603.0,54.6184,54.7364,54.6093,54.7001,91603.0
2020-06-10 12:30:00,60.29,60.33,60.12,60.18,124507.0,54.7001,54.7364,54.5458,54.6003,124507.0
2020-06-10 12:40:00,60.2,60.3,60.14,60.14,94151.0,54.6184,54.7091,54.564,54.564,94151.0
2020-06-10 12:50:00,60.14,60.18,60.06,60.06,174888.0,54.564,54.6003,54.4914,54.4914,174888.0
2020-06-10 13:00:00,60.04,60.21,60.0,60.19,176729.0,54.4733,54.6275,54.437,54.6093,176729.0
2020-06-10 13:10:00,60.17,60.22,60.03,60.07,114194.0,54.5912,54.6366,54.4642,54.5005,114194.0
2020-06-10 13:20:00,60.08,60.12,60.02,60.06,65443.0,54.5095,54.5458,54.4551,54.4914,65443.0
2020-06-10 13:30:00,60.06,60.17,60.06,60.07,66873.0,54.4914,54.5912,54.4914,54.5005,66873.0
2020-06-10 13:40:00,60.07,60.08,59.99,60.05,120819.0,54.5005,54.5095,54.4279,54.4823,120819.0
2020-06-10 13:50:00,60.04,60.1,59.92,59.94,140241.0,54.4733,54.5277,54.3644,54.3825,140241.0
2020-06-10 14:00:00,59.93,60.26,59.81,60.19,364941.0,54.3735,54.6729,54.2646,54.6093,364941.0
2020-06-10 14:10:00,60.21,60.56,60.21,60.52,250772.0,54.6275,54.945,54.6275,54.9087,250772.0
2020-06-10 14:20:00,60.51,60.57,60.33,60.55,147549.0,54.8997,54.9541,54.7364,54.936,147549.0
2020-06-10 14:30:00,60.55,60.56,60.41,60.45,254297.0,54.936,54.945,54.8089,54.8452,254297.0
2020-06-10 14:40:00,60.45,60.51,60.13,60.4,209965.0,54.8452,54.8997,54.5549,54.7999,209965.0
2020-06-10 14:50:00,60.4,60.45,60.07,60.21,166927.0,54.7999,54.8452,54.5005,54.6275,166927.0
2020-06-10 15:00:00,60.22,60.57,60.13,60.53,156593.0,54.6366,54.9541,54.5549,54.9178,156593.0
2020-06-10 15:10:00,60.55,60.71,60.46,60.61,172209.0,54.936,55.0811,54.8543,54.9904,172209.0
2020-06-10 15:20:00,60.6,60.78,60.53,60.77,206451.0,54.9813,55.1446,54.9178,55.1356,206451.0
2020-06-10 15:30:00,60.77,60.8,60.57,60.76,196952.0,55.1356,55.1628,54.9541,55.1265,196952.0
2020-06-10 15:40:00,60.76,60.96,60.69,60.95,392874.0,55.1265,55.308,55.063,55.2989,392874.0
2020-06-10 15:50:00,60.95,60.97,60.7,60.72,674134.0,55.2989,55.317,55.0721,55.0902,674134.0
2020-06-11 09:30:00,58.58,58.88,58.2,58.47,1625518.0,53.1486,53.4208,52.8039,53.0488,1625518.0
2020-06-11 09:40:00,58.47,58.63,57.81,58.63,1411215.0,53.0488,53.194,52.45,53.194,1411215.0
2020-06-11 09:50:00,58.63,58.63,58.21,58.5,628708.0,53.194,53.194,52.8129,53.076,628708.0
2020-06-11 10:00:00,58.5,58.9,58.49,58.75,579067.0,53.076,53.439,53.067,53.3029,579067.0
2020-06-11 10:10:00,58.73,59.11,58.69,59.09,555090.0,53.2847,53.6295,53.2484,53.6113,555090.0
2020-06-11 10:20:00,59.1,59.17,58.7,58.79,465970.0,53.6204,53.6839,53.2575,53.3392,465970.0
2020-06-11 10:30:00,58.78,59.0,58.7,58.93,264831.0,53.3301,53.5297,53.2575,53.4662,264831.0
2020-06-11 10:40:00,58.92,58.99,58.74,58.78,221826.0,53.4571,53.5206,53.2938,53.3301,221826.0
2020-06-11 10:50:00,58.78,58.87,58.54,58.68,393806.0,53.3301,53.4117,53.1123,53.2393,393806.0
2020-06-11 11:00:00,58.67,58.72,58.46,58.7,388035.0,53.2303,53.2756,53.0397,53.2575,388035.0
2020-06-11 11:10:00,58.69,58.93,58.47,58.93,313096.0,53.2484,53.4662,53.0488,53.4662,313096.0
2020-06-11 11:20:00,58.92,59.0,58.68,58.72,303798.0,53.4571,53.5297,53.2393,53.2756,303798.0
2020-06-11 11:30:00,58.72,58.76,58.43,58.59,260691.0,53.2756,53.3119,53.0125,53.1577,260691.0
2020-06-11 11:40:00,58.59,58.62,58.45,58.51,224847.0,53.1577,53.1849,53.0307,53.0851,224847.0
2020-06-11 11:50:00,58.52,58.78,58.48,58.74,205724.0,53.0942,53.3301,53.0579,53.2938,205724.0
2020-06-11 12:00:00,58.74,58.79,58.45,58.5,170792.0,53.2938,53.3392,53.0307,53.076,170792.0
2020-06-11 12:10:00,58.5,58.53,58.3,58.3,228744.0,53.076,53.1033,52.8946,52.8946,228744.0
2020-06-11 12:20:00,58.31,58.46,58.2,58.35,287659.0,52.9037,53.0397,52.8039,52.9399,287659.0
2020-06-11 12:30:00,58.34,58.6,58.34,58.51,164077.0,52.9309,53.1668,52.9309,53.0851,164077.0
2020-06-11 12:40:00,58.51,58.54,58.24,58.24,202439.0,53.0851,53.1123,52.8401,52.8401,202439.0
2020-06-11 12:50:00,58.24,58.26,58.04,58.1,332191.0,52.8401,52.8583,52.6587,52.7131,332191.0
2020-06-11 13:00:00,58.09,58.33,58.05,58.21,172940.0,52.7041,52.9218,52.6678,52.8129,172940.0
2020-06-11 13:10:00,58.2,58.3,58.11,58.18,112930.0,52.8039,52.8946,52.7222,52.7857,112930.0
2020-06-11 13:20:00,58.18,58.34,58.0,58.03,217874.0,52.7857,52.9309,52.6224,52.6496,217874.0
2020-06-11 13:30:00,58.03,58.18,58.0,58.08,183017.0,52.6496,52.7857,52.6224,52.695,183017.0
2020-06-11 13:40:00,58.1,58.1,57.9,57.91,235276.0,52.7131,52.7131,52.5317,52.5407,235276.0
2020-06-11 13:50:00,57.9,58.09,57.85,58.05,171142.0,52.5317,52.7041,52.4863,52.6678,171142.0
2020-06-11 14:00:00,58.03,58.06,57.75,57.88,381019.0,52.6496,52.6768,52.3956,52.5135,381019.0
2020-06-11 14:10:00,57.87,57.92,57.53,57.57,397522.0,52.5044,52.5498,52.196,52.2323,397522.0
2020-06-11 14:20:00,57.56,57.57,57.05,57.39,1425218.0,52.2232,52.2323,51.7605,52.069,1425218.0
2020-06-11 14:30:00,57.39,57.61,57.16,57.22,580017.0,52.069,52.2686,51.8603,51.9147,580017.0
2020-06-11 14:40:00,57.2,57.29,57.03,57.03,202934.0,51.8966,51.9782,51.7423,51.7423,202934.0
2020-06-11 14:50:00,57.04,57.1,56.74,57.1,594610.0,51.7514,51.8058,51.4792,51.8058,594610.0
2020-06-11 15:00:00,57.09,57.42,56.97,57.24,309644.0,51.7968,52.0962,51.6879,51.9329,309644.0
2020-06-11 15:10:00,57.23,57.4,57.16,57.27,267375.0,51.9238,52.078,51.8603,51.9601,267375.0
2020-06-11 15:20:00,57.28,57.3,57.02,57.16,208055.0,51.9692,51.9873,51.7333,51.8603,208055.0
2020-06-11 15:30:00,57.16,57.43,57.11,57.26,452291.0,51.8603,52.1052,51.8149,51.951,452291.0
2020-06-11 15:40:00,57.25,57.64,57.25,57.45,459589.0,51.9419,52.2958,51.9419,52.1234,459589.0
2020-06-11 15:50:00,57.44,57.45,57.14,57.23,782515.0,52.1143,52.1234,51.8421,51.9238,782515.0
2020-06-12 09:30:00,58.51,58.79,58.21,58.74,816540.0,53.0851,53.3392,52.8129,53.2938,816540.0
2020-06-12 09:40:00,58.72,59.02,58.58,58.7,517549.0,53.2756,53.5478,53.1486,53.2575,517549.0
2020-06-12 09:50:00,58.71,58.87,58.6,58.72,484508.0,53.2666,53.4117,53.1668,53.2756,484508.0
2020-06-12 10:00:00,58.74,58.94,58.58,58.64,296871.0,53.2938,53.4752,53.1486,53.2031,296871.0
2020-06-12 10:10:00,58.65,58.82,58.38,58.4,301087.0,53.2121,53.3664,52.9672,52.9853,301087.0
2020-06-12 10:20:00,58.42,58.77,58.4,58.42,148634.0,53.0035,53.321,52.9853,53.0035,148634.0
2020-06-12 10:30:00,58.44,58.65,58.34,58.43,203346.0,53.0216,53.2121,52.9309,53.0125,203346.0
2020-06-12 10:40:00,58.43,58.76,58.4,58.55,228741.0,53.0125,53.3119,52.9853,53.1214,228741.0
2020-06-12 10:50:00,58.54,58.56,57.69,57.71,473735.0,53.1123,53.1305,52.3411,52.3593,473735.0
2020-06-12 11:00:00,57.71,58.21,57.5,58.14,377913.0,52.3593,52.8129,52.1688,52.7494,377913.0
2020-06-12 11:10:00,58.13,58.14,57.46,57.46,200059.0,52.7403,52.7494,52.1325,52.1325,200059.0
2020-06-12 11:20:00,57.46,57.99,57.36,57.92,248444.0,52.1325,52.6133,52.0417,52.5498,248444.0
2020-06-12 11:30:00,57.92,58.25,57.48,58.19,353859.0,52.5498,52.8492,52.1506,52.7948,353859.0
2020-06-12 11:40:00,58.19,58.37,57.87,58.28,141655.0,52.7948,52.9581,52.5044,52.8764,141655.0
2020-06-12 11:50:00,58.27,58.3,58.04,58.3,117901.0,52.8674,52.8946,52.6587,52.8946,117901.0
2020-06-12 12:00:00,58.3,58.37,58.22,58.29,90661.0,52.8946,52.9581,52.822,52.8855,90661.0
2020-06-12 12:10:00,58.28,58.4,58.18,58.29,149421.0,52.8764,52.9853,52.7857,52.8855,149421.0
2020-06-12 12:20:00,58.28,58.38,58.04,58.09,100293.0,52.8764,52.9672,52.6587,52.7041,100293.0
2020-06-12 12:30:00,58.08,58.12,57.85,57.9,107200.0,52.695,52.7313,52.4863,52.5317,107200.0
2020-06-12 12:40:00,57.9,58.05,57.87,57.96,67708.0,52.5317,52.6678,52.5044,52.5861,67708.0
2020-06-12 12:50:00,57.96,58.17,57.96,58.1,61899.0,52.5861,52.7766,52.5861,52.7131,61899.0
2020-06-12 13:00:00,58.13,58.17,57.8,57.88,131367.0,52.7403,52.7766,52.4409,52.5135,131367.0
2020-06-12 13:10:00,57.88,57.96,57.75,57.78,83190.0,52.5135,52.5861,52.3956,52.4228,83190.0
2020-06-12 13:20:00,57.77,57.86,57.58,57.65,231766.0,52.4137,52.4954,52.2413,52.3048,231766.0
2020-06-12 13:30:00,57.66,57.78,57.3,57.43,446277.0,52.3139,52.4228,51.9873,52.1052,446277.0
2020-06-12 13:40:00,57.42,57.64,57.1,57.19,366777.0,52.0962,52.2958,51.8058,51.8875,366777.0
2020-06-12 13:50:00,57.2,57.35,56.6,56.75,728678.0,51.8966,52.0327,51.3522,51.4883,728678.0
2020-06-12 14:00:00,56.75,57.4,56.68,56.92,221172.0,51.4883,52.078,51.4248,51.6425,221172.0
2020-06-12 14:10:00,56.93,57.48,56.9,57.21,157228.0,51.6516,52.1506,51.6244,51.9056,157228.0
2020-06-12 14:20:00,57.21,57.62,57.17,57.58,128082.0,51.9056,52.2776,51.8694,52.2413,128082.0
2020-06-12 14:30:00,57.6,57.79,57.45,57.46,151935.0,52.2595,52.4319,52.1234,52.1325,151935.0
2020-06-12 14:40:00,57.46,57.59,57.29,57.51,110548.0,52.1325,52.2504,51.9782,52.1778,110548.0
2020-06-12 14:50:00,57.52,58.27,57.52,58.27,573399.0,52.1869,52.8674,52.1869,52.8674,573399.0
2020-06-12 15:00:00,58.26,58.39,58.14,58.17,312221.0,52.8583,52.9762,52.7494,52.7766,312221.0
2020-06-12 15:10:00,58.17,58.36,57.87,57.94,273362.0,52.7766,52.949,52.5044,52.568,273362.0
2020-06-12 15:20:00,57.96,58.03,57.66,57.84,184832.0,52.5861,52.6496,52.3139,52.4772,184832.0
2020-06-12 15:30:00,57.85,58.22,57.78,58.19,205282.0,52.4863,52.822,52.4228,52.7948,205282.0
2020-06-12 15:40:00,58.2,58.37,58.1,58.35,245691.0,52.8039,52.9581,52.7131,52.9399,245691.0
2020-06-12 15:50:00,58.35,58.37,57.88,57.99,1006419.0,52.9399,52.9581,52.5135,52.6133,1006419.0
2020-06-15 09:30:00,56.98,57.67,56.8,57.45,1045794.0,51.697,52.323,51.5337,52.1234,1045794.0
2020-06-15 09:40:00,57.45,57.85,57.37,57.72,519810.0,52.1234,52.4863,52.0508,52.3684,519810.0
2020-06-15 09:50:00,57.72,58.38,57.68,58.32,516056.0,52.3684,52.9672,52.3321,52.9127,516056.0
2020-06-15 10:00:00,58.33,58.54,58.18,58.48,496966.0,52.9218,53.1123,52.7857,53.0579,496966.0
2020-06-15 10:10:00,58.48,58.57,58.3,58.43,366704.0,53.0579,53.1395,52.8946,53.0125,366704.0
2020-06-15 10:20:00,58.43,58.54,58.22,58.23,268638.0,53.0125,53.1123,52.822,52.8311,268638.0
2020-06-15 10:30:00,58.21,58.31,57.97,57.97,241503.0,52.8129,52.9037,52.5952,52.5952,241503.0
2020-06-15 10:40:00,57.97,58.42,57.74,58.36,312384.0,52.5952,53.0035,52.3865,52.949,312384.0
2020-06-15 10:50:00,58.36,58.42,58.12,58.13,178813.0,52.949,53.0035,52.7313,52.7403,178813.0
2020-06-15 11:00:00,58.13,58.5,58.13,58.49,256980.0,52.7403,53.076,52.7403,53.067,256980.0
2020-06-15 11:10:00,58.5,58.5,58.27,58.48,159328.0,53.076,53.076,52.8674,53.0579,159328.0
2020-06-15 11:20:00,58.48,58.74,58.41,58.53,320696.0,53.0579,53.2938,52.9944,53.1033,320696.0
2020-06-15 11:30:00,58.52,58.69,58.48,58.6,161413.0,53.0942,53.2484,53.0579,53.1668,161413.0
2020-06-15 11:40:00,58.63,58.63,58.42,58.47,127645.0,53.194,53.194,53.0035,53.0488,127645.0
2020-06-15 11:50:00,58.46,58.68,58.34,58.63,161766.0,53.0397,53.2393,52.9309,53.194,161766.0
2020-06-15 12:00:00,58.61,58.86,58.54,58.79,202096.0,53.1758,53.4027,53.1123,53.3392,202096.0
2020-06-15 12:10:00,58.78,58.9,58.74,58.83,166962.0,53.3301,53.439,53.2938,53.3754,166962.0
2020-06-15 12:20:00,58.82,58.91,58.74,58.83,133500.0,53.3664,53.448,53.2938,53.3754,133500.0
2020-06-15 12:30:00,58.82,58.83,58.71,58.76,109728.0,53.3664,53.3754,53.2666,53.3119,109728.0
2020-06-15 12:40:00,58.76,59.01,58.72,58.92,172358.0,53.3119,53.5388,53.2756,53.4571,172358.0
2020-06-15 12:50:00,58.91,58.94,58.82,58.92,102082.0,53.448,53.4752,53.3664,53.4571,102082.0
2020-06-15 13:00:00,58.92,58.95,58.71,58.81,152237.0,53.4571,53.4843,53.2666,53.3573,152237.0
2020-06-15 13:10:00,58.81,58.93,58.77,58.88,105641.0,53.3573,53.4662,53.321,53.4208,105641.0
2020-06-15 13:20:00,58.89,58.92,58.75,58.8,95722.0,53.4299,53.4571,53.3029,53.3482,95722.0
2020-06-15 13:30:00,58.81,58.98,58.78,58.95,151461.0,53.3573,53.5115,53.3301,53.4843,151461.0
2020-06-15 13:40:00,58.94,59.16,58.92,59.04,302934.0,53.4752,53.6748,53.4571,53.566,302934.0
2020-06-15 13:50:00,59.02,59.36,59.01,59.24,260765.0,53.5478,53.8563,53.5388,53.7474,260765.0
2020-06-15 14:00:00,59.27,59.57,59.25,59.33,411899.0,53.7746,54.0468,53.7565,53.8291,411899.0
2020-06-15 14:10:00,59.34,59.45,59.16,59.41,169617.0,53.8382,53.938,53.6748,53.9017,169617.0
2020-06-15 14:20:00,59.4,59.53,59.24,59.32,157493.0,53.8926,54.0105,53.7474,53.82,157493.0
2020-06-15 14:30:00,59.32,59.46,59.21,59.23,215348.0,53.82,53.947,53.7202,53.7384,215348.0
2020-06-15 14:40:00,59.23,59.35,59.14,59.24,113774.0,53.7384,53.8472,53.6567,53.7474,113774.0
2020-06-15 14:50:00,59.23,59.28,59.08,59.15,122002.0,53.7384,53.7837,53.6023,53.6658,122002.0
2020-06-15 15:00:00,59.15,59.45,59.15,59.3,183787.0,53.6658,53.938,53.6658,53.8019,183787.0
2020-06-15 15:10:00,59.31,59.45,59.22,59.27,141629.0,53.8109,53.938,53.7293,53.7746,141629.0
2020-06-15 15:20:00,59.27,59.36,59.12,59.16,161853.0,53.7746,53.8563,53.6386,53.6748,161853.0
2020-06-15 15:30:00,59.16,59.26,59.08,59.19,248856.0,53.6748,53.7656,53.6023,53.7021,248856.0
2020-06-15 15:40:00,59.19,59.56,59.12,59.5,297811.0,53.7021,54.0378,53.6386,53.9833,297811.0
2020-06-15 15:50:00,59.49,59.53,59.33,59.51,635213.0,53.9742,54.0105,53.8291,53.9924,635213.0
2020-06-16 09:30:00,60.59,61.28,60.45,61.11,1622721.0,54.9723,55.5983,54.8452,55.444,1622721.0
2020-06-16 09:40:00,61.14,61.28,60.46,60.48,757302.0,55.4713,55.5983,54.8543,54.8725,757302.0
2020-06-16 09:50:00,60.48,60.68,60.21,60.42,422357.0,54.8725,55.0539,54.6275,54.818,422357.0
2020-06-16 10:00:00,60.42,60.58,60.32,60.53,325869.0,54.818,54.9632,54.7273,54.9178,325869.0
2020-06-16 10:10:00,60.52,60.62,60.11,60.11,319931.0,54.9087,54.9995,54.5368,54.5368,319931.0
2020-06-16 10:20:00,60.11,60.43,59.88,60.27,341035.0,54.5368,54.8271,54.3281,54.6819,341035.0
2020-06-16 10:30:00,60.27,60.42,60.0,60.08,206653.0,54.6819,54.818,54.437,54.5095,206653.0
2020-06-16 10:40:00,60.08,60.08,59.55,59.94,484140.0,54.5095,54.5095,54.0287,54.3825,484140.0
2020-06-16 10:50:00,59.95,59.98,58.51,58.51,800578.0,54.3916,54.4188,53.0851,53.0851,800578.0
2020-06-16 11:00:00,58.5,59.62,58.3,59.35,584544.0,53.076,54.0922,52.8946,53.8472,584544.0
2020-06-16 11:10:00,59.36,59.69,59.24,59.61,329644.0,53.8563,54.1557,53.7474,54.0831,329644.0
2020-06-16 11:20:00,59.62,60.15,59.61,59.88,428735.0,54.0922,54.5731,54.0831,54.3281,428735.0
2020-06-16 11:30:00,59.89,60.05,59.73,59.75,164950.0,54.3372,54.4823,54.192,54.2101,164950.0
2020-06-16 11:40:00,59.75,59.99,59.67,59.99,191553.0,54.2101,54.4279,54.1376,54.4279,191553.0
2020-06-16 11:50:00,59.99,60.7,59.99,60.67,784818.0,54.4279,55.0721,54.4279,55.0448,784818.0
2020-06-16 12:00:00,60.69,60.75,60.11,60.26,223687.0,55.063,55.1174,54.5368,54.6729,223687.0
2020-06-16 12:10:00,60.28,60.43,60.14,60.39,138596.0,54.691,54.8271,54.564,54.7908,138596.0
2020-06-16 12:20:00,60.41,60.46,60.2,60.42,175078.0,54.8089,54.8543,54.6184,54.818,175078.0
2020-06-16 12:30:00,60.43,60.7,60.36,60.64,211244.0,54.8271,55.0721,54.7636,55.0176,211244.0
2020-06-16 12:40:00,60.65,60.82,60.59,60.76,128205.0,55.0267,55.1809,54.9723,55.1265,128205.0
2020-06-16 12:50:00,60.76,60.95,60.68,60.73,218530.0,55.1265,55.2989,55.0539,55.0993,218530.0
2020-06-16 13:00:00,60.72,60.81,60.58,60.75,254625.0,55.0902,55.1719,54.9632,55.1174,254625.0
2020-06-16 13:10:00,60.76,60.98,60.71,60.98,206245.0,55.1265,55.3261,55.0811,55.3261,206245.0
2020-06-16 13:20:00,60.97,61.0,60.88,60.96,160518.0,55.317,55.3442,55.2354,55.308,160518.0
2020-06-16 13:30:00,60.95,60.97,60.68,60.74,175451.0,55.2989,55.317,55.0539,55.1084,175451.0
2020-06-16 13:40:00,60.74,60.87,60.73,60.75,166094.0,55.1084,55.2263,55.0993,55.1174,166094.0
2020-06-16 13:50:00,60.74,60.77,60.1,60.48,383152.0,55.1084,55.1356,54.5277,54.8725,383152.0
2020-06-16 14:00:00,60.46,60.73,60.46,60.68,197526.0,54.8543,55.0993,54.8543,55.0539,197526.0
2020-06-16 14:10:00,60.7,60.82,60.59,60.67,241232.0,55.0721,55.1809,54.9723,55.0448,241232.0
2020-06-16 14:20:00,60.67,60.7,60.24,60.36,248556.0,55.0448,55.0721,54.6547,54.7636,248556.0
2020-06-16 14:30:00,60.35,60.58,60.33,60.5,205159.0,54.7545,54.9632,54.7364,54.8906,205159.0
2020-06-16 14:40:00,60.5,60.65,60.38,60.64,131443.0,54.8906,55.0267,54.7817,55.0176,131443.0
2020-06-16 14:50:00,60.65,60.77,60.58,60.64,159415.0,55.0267,55.1356,54.9632,55.0176,159415.0
2020-06-16 15:00:00,60.64,60.71,60.4,60.42,191450.0,55.0176,55.0811,54.7999,54.818,191450.0
2020-06-16 15:10:00,60.39,60.51,60.22,60.24,269740.0,54.7908,54.8997,54.6366,54.6547,269740.0
2020-06-16 15:20:00,60.25,60.64,60.23,60.63,261063.0,54.6638,55.0176,54.6456,55.0086,261063.0
2020-06-16 15:30:00,60.62,60.88,60.51,60.79,457819.0,54.9995,55.2354,54.8997,55.1537,457819.0
2020-06-16 15:40:00,60.79,60.9,60.6,60.8,422429.0,55.1537,55.2535,54.9813,55.1628,422429.0
2020-06-16 15:50:00,60.81,60.99,60.68,60.97,868491.0,55.1719,55.3352,55.0539,55.317,868491.0
2020-06-17 09:30:00,61.45,61.71,61.07,61.46,1646027.0,55.7525,55.9884,55.4078,55.7616,1646027.0
2020-06-17 09:40:00,61.46,61.8,61.4,61.7,639408.0,55.7616,56.0701,55.7072,55.9793,639408.0
2020-06-17 09:50:00,61.71,61.92,61.45,61.59,784034.0,55.9884,56.1789,55.7525,55.8795,784034.0
2020-06-17 10:00:00,61.59,61.77,61.44,61.72,474220.0,55.8795,56.0429,55.7434,55.9975,474220.0
2020-06-17 10:10:00,61.71,61.9,61.34,61.39,678388.0,55.9884,56.1608,55.6527,55.6981,678388.0
2020-06-17 10:20:00,61.38,61.54,61.18,61.5,531499.0,55.689,55.8342,55.5076,55.7979,531499.0
2020-06-17 10:30:00,61.5,61.72,61.45,61.7,255379.0,55.7979,55.9975,55.7525,55.9793,255379.0
2020-06-17 10:40:00,61.71,61.75,61.55,61.65,290128.0,55.9884,56.0247,55.8433,55.934,290128.0
2020-06-17 10:50:00,61.66,61.81,61.63,61.68,267305.0,55.9431,56.0791,55.9158,55.9612,267305.0
2020-06-17 11:00:00,61.68,61.79,61.5,61.77,224519.0,55.9612,56.061,55.7979,56.0429,224519.0
2020-06-17 11:10:00,61.77,61.8,61.6,61.69,306274.0,56.0429,56.0701,55.8886,55.9703,306274.0
2020-06-17 11:20:00,61.7,61.72,61.56,61.7,289991.0,55.9793,55.9975,55.8523,55.9793,289991.0
2020-06-17 11:30:00,61.7,61.81,61.66,61.81,324559.0,55.9793,56.0791,55.9431,56.0791,324559.0
2020-06-17 11:40:00,61.8,61.81,61.71,61.71,230115.0,56.0701,56.0791,55.9884,55.9884,230115.0
2020-06-17 11:50:00,61.71,61.88,61.71,61.88,313077.0,55.9884,56.1427,55.9884,56.1427,313077.0
2020-06-17 12:00:00,61.89,62.0,61.82,61.91,286088.0,56.1517,56.2515,56.0882,56.1699,286088.0
2020-06-17 12:10:00,61.91,62.0,61.9,61.98,229902.0,56.1699,56.2515,56.1608,56.2334,229902.0
2020-06-17 12:20:00,61.97,62.0,61.91,61.93,324387.0,56.2243,56.2515,56.1699,56.188,324387.0
2020-06-17 12:30:00,61.93,62.0,61.92,62.0,377435.0,56.188,56.2515,56.1789,56.2515,377435.0
2020-06-17 12:40:00,61.99,62.18,61.97,62.17,1019160.0,56.2425,56.4148,56.2243,56.4058,1019160.0
2020-06-17 12:50:00,62.18,62.29,62.02,62.19,900750.0,56.4148,56.5146,56.2697,56.4239,900750.0
2020-06-17 13:00:00,62.18,62.37,62.18,62.3,397876.0,56.4148,56.5872,56.4148,56.5237,397876.0
2020-06-17 13:10:00,62.3,62.42,62.22,62.27,337594.0,56.5237,56.6326,56.4511,56.4965,337594.0
2020-06-17 13:20:00,62.28,62.4,62.26,62.31,266844.0,56.5056,56.6144,56.4874,56.5328,266844.0
2020-06-17 13:30:00,62.3,62.32,62.02,62.22,362050.0,56.5237,56.5419,56.2697,56.4511,362050.0
2020-06-17 13:40:00,62.22,62.31,61.89,61.9,439471.0,56.4511,56.5328,56.1517,56.1608,439471.0
2020-06-17 13:50:00,61.89,61.93,61.71,61.89,486282.0,56.1517,56.188,55.9884,56.1517,486282.0
2020-06-17 14:00:00,61.88,61.99,61.77,61.88,242657.0,56.1427,56.2425,56.0429,56.1427,242657.0
2020-06-17 14:10:00,61.88,61.95,61.75,61.92,423469.0,56.1427,56.2062,56.0247,56.1789,423469.0
2020-06-17 14:20:00,61.92,61.98,61.8,61.9,223855.0,56.1789,56.2334,56.0701,56.1608,223855.0
2020-06-17 14:30:00,61.9,62.01,61.84,61.85,232379.0,56.1608,56.2606,56.1064,56.1154,232379.0
2020-06-17 14:40:00,61.85,62.03,61.81,61.85,233149.0,56.1154,56.2787,56.0791,56.1154,233149.0
2020-06-17 14:50:00,61.85,61.97,61.75,61.86,234384.0,56.1154,56.2243,56.0247,56.1245,234384.0
2020-06-17 15:00:00,61.86,61.99,61.73,61.98,210647.0,56.1245,56.2425,56.0066,56.2334,210647.0
2020-06-17 15:10:00,61.98,61.99,61.73,61.84,310298.0,56.2334,56.2425,56.0066,56.1064,310298.0
2020-06-17 15:20:00,61.84,61.94,61.69,61.7,259446.0,56.1064,56.1971,55.9703,55.9793,259446.0
2020-06-17 15:30:00,61.7,62.0,61.64,62.0,430876.0,55.9793,56.2515,55.9249,56.2515,430876.0
2020-06-17 15:40:00,62.0,62.02,61.87,61.94,566276.0,56.2515,56.2697,56.1336,56.1971,566276.0
2020-06-17 15:50:00,61.93,62.1,61.9,61.99,1035904.0,56.188,56.3423,56.1608,56.2425,1035904.0
2020-06-18 09:30:00,60.81,61.0,60.17,60.64,2142571.0,55.1719,55.3442,54.5912,55.0176,2142571.0
2020-06-18 09:40:00,60.63,60.66,59.77,60.01,1668504.0,55.0086,55.0358,54.2283,54.446,1668504.0
2020-06-18 09:50:00,60.0,60.35,59.89,60.24,1175532.0,54.437,54.7545,54.3372,54.6547,1175532.0
2020-06-18 10:00:00,60.24,60.43,60.01,60.18,673591.0,54.6547,54.8271,54.446,54.6003,673591.0
2020-06-18 10:10:00,60.18,60.18,59.79,59.92,740531.0,54.6003,54.6003,54.2464,54.3644,740531.0
2020-06-18 10:20:00,59.92,60.12,59.82,60.03,652639.0,54.3644,54.5458,54.2737,54.4642,652639.0
2020-06-18 10:30:00,60.04,60.04,59.72,59.82,792015.0,54.4733,54.4733,54.1829,54.2737,792015.0
2020-06-18 10:40:00,59.83,60.28,59.81,60.25,676507.0,54.2827,54.691,54.2646,54.6638,676507.0
2020-06-18 10:50:00,60.25,60.49,60.1,60.4,688802.0,54.6638,54.8815,54.5277,54.7999,688802.0
2020-06-18 11:00:00,60.4,60.74,60.3,60.61,601991.0,54.7999,55.1084,54.7091,54.9904,601991.0
2020-06-18 11:10:00,60.6,60.69,60.47,60.6,311009.0,54.9813,55.063,54.8634,54.9813,311009.0
2020-06-18 11:20:00,60.6,60.74,60.23,60.38,484676.0,54.9813,55.1084,54.6456,54.7817,484676.0
2020-06-18 11:30:00,60.38,60.52,59.94,59.96,346055.0,54.7817,54.9087,54.3825,54.4007,346055.0
2020-06-18 11:40:00,59.96,60.05,59.9,59.96,296444.0,54.4007,54.4823,54.3462,54.4007,296444.0
2020-06-18 11:50:00,59.95,59.95,59.67,59.91,407919.0,54.3916,54.3916,54.1376,54.3553,407919.0
2020-06-18 12:00:00,59.91,60.05,59.83,60.01,310357.0,54.3553,54.4823,54.2827,54.446,310357.0
2020-06-18 12:10:00,60.01,60.03,59.81,60.0,312636.0,54.446,54.4642,54.2646,54.437,312636.0
2020-06-18 12:20:00,60.01,60.28,60.0,60.12,325964.0,54.446,54.691,54.437,54.5458,325964.0
2020-06-18 12:30:00,60.12,60.23,60.05,60.12,213280.0,54.5458,54.6456,54.4823,54.5458,213280.0
2020-06-18 12:40:00,60.12,60.22,59.96,60.02,222130.0,54.5458,54.6366,54.4007,54.4551,222130.0
2020-06-18 12:50:00,60.02,60.15,59.96,60.07,174547.0,54.4551,54.5731,54.4007,54.5005,174547.0
2020-06-18 13:00:00,60.07,60.07,59.85,59.88,200273.0,54.5005,54.5005,54.3009,54.3281,200273.0
2020-06-18 13:10:00,59.88,59.96,59.76,59.87,191504.0,54.3281,54.4007,54.2192,54.319,191504.0
2020-06-18 13:20:00,59.87,59.9,59.63,59.7,207586.0,54.319,54.3462,54.1013,54.1648,207586.0
2020-06-18 13:30:00,59.7,59.86,59.58,59.59,227718.0,54.1648,54.3099,54.0559,54.065,227718.0
2020-06-18 13:40:00,59.6,59.71,59.57,59.61,198625.0,54.074,54.1739,54.0468,54.0831,198625.0
2020-06-18 13:50:00,59.6,59.77,59.52,59.71,196951.0,54.074,54.2283,54.0015,54.1739,196951.0
2020-06-18 14:00:00,59.71,59.81,59.67,59.75,245951.0,54.1739,54.2646,54.1376,54.2101,245951.0
2020-06-18 14:10:00,59.76,60.01,59.75,59.97,278522.0,54.2192,54.446,54.2101,54.4097,278522.0
2020-06-18 14:20:00,59.97,60.0,59.92,59.98,175561.0,54.4097,54.437,54.3644,54.4188,175561.0
2020-06-18 14:30:00,59.99,60.1,59.89,59.98,246410.0,54.4279,54.5277,54.3372,54.4188,246410.0
2020-06-18 14:40:00,59.98,60.08,59.97,60.03,183290.0,54.4188,54.5095,54.4097,54.4642,183290.0
2020-06-18 14:50:00,60.03,60.1,59.87,59.88,237121.0,54.4642,54.5277,54.319,54.3281,237121.0
2020-06-18 15:00:00,59.88,60.18,59.84,60.18,312103.0,54.3281,54.6003,54.2918,54.6003,312103.0
2020-06-18 15:10:00,60.17,60.2,60.05,60.05,290336.0,54.5912,54.6184,54.4823,54.4823,290336.0
2020-06-18 15:20:00,60.05,60.24,60.01,60.11,351474.0,54.4823,54.6547,54.446,54.5368,351474.0
2020-06-18 15:30:00,60.12,60.13,59.98,60.05,433701.0,54.5458,54.5549,54.4188,54.4823,433701.0
2020-06-18 15:40:00,60.05,60.18,59.9,59.98,638160.0,54.4823,54.6003,54.3462,54.4188,638160.0
2020-06-18 15:50:00,59.98,60.85,59.8,60.79,2806942.0,54.4188,55.2082,54.2555,55.1537,2806942.0
2020-06-19 09:30:00,60.5,61.0,59.7,59.9,1690847.0,54.8906,55.3442,54.1648,54.3462,1690847.0
2020-06-19 09:40:00,59.91,60.49,59.85,60.35,560484.0,54.3553,54.8815,54.3009,54.7545,560484.0
2020-06-19 09:50:00,60.34,60.42,60.14,60.18,342462.0,54.7454,54.818,54.564,54.6003,342462.0
2020-06-19 10:00:00,60.19,60.26,59.88,59.97,640625.0,54.6093,54.6729,54.3281,54.4097,640625.0
2020-06-19 10:10:00,59.99,60.0,59.71,59.73,685925.0,54.4279,54.437,54.1739,54.192,685925.0
2020-06-19 10:20:00,59.73,59.73,59.25,59.3,925861.0,54.192,54.192,53.7565,53.8019,925861.0
2020-06-19 10:30:00,59.3,59.36,58.88,59.23,1056351.0,53.8019,53.8563,53.4208,53.7384,1056351.0
2020-06-19 10:40:00,59.22,59.42,59.1,59.3,523469.0,53.7293,53.9107,53.6204,53.8019,523469.0
2020-06-19 10:50:00,59.3,59.3,58.92,58.98,562215.0,53.8019,53.8019,53.4571,53.5115,562215.0
2020-06-19 11:00:00,58.97,59.14,58.92,58.95,615698.0,53.5025,53.6567,53.4571,53.4843,615698.0
2020-06-19 11:10:00,58.95,59.4,58.94,59.27,577550.0,53.4843,53.8926,53.4752,53.7746,577550.0
2020-06-19 11:20:00,59.27,59.54,59.18,59.4,423146.0,53.7746,54.0196,53.693,53.8926,423146.0
2020-06-19 11:30:00,59.4,59.5,59.32,59.41,310174.0,53.8926,53.9833,53.82,53.9017,310174.0
2020-06-19 11:40:00,59.4,59.49,59.31,59.46,227418.0,53.8926,53.9742,53.8109,53.947,227418.0
2020-06-19 11:50:00,59.46,59.55,59.25,59.28,266368.0,53.947,54.0287,53.7565,53.7837,266368.0
2020-06-19 12:00:00,59.29,59.36,59.12,59.22,242376.0,53.7928,53.8563,53.6386,53.7293,242376.0
2020-06-19 12:10:00,59.22,59.23,58.6,58.64,576550.0,53.7293,53.7384,53.1668,53.2031,576550.0
2020-06-19 12:20:00,58.64,58.75,58.55,58.63,456204.0,53.2031,53.3029,53.1214,53.194,456204.0
2020-06-19 12:30:00,58.62,58.86,58.56,58.69,453525.0,53.1849,53.4027,53.1305,53.2484,453525.0
2020-06-19 12:40:00,58.69,58.95,58.61,58.83,304231.0,53.2484,53.4843,53.1758,53.3754,304231.0
2020-06-19 12:50:00,58.84,59.12,58.82,59.09,166356.0,53.3845,53.6386,53.3664,53.6113,166356.0
2020-06-19 13:00:00,59.1,59.14,59.01,59.02,174181.0,53.6204,53.6567,53.5388,53.5478,174181.0
2020-06-19 13:10:00,59.04,59.18,59.01,59.11,190354.0,53.566,53.693,53.5388,53.6295,190354.0
2020-06-19 13:20:00,59.11,59.14,58.82,58.85,293302.0,53.6295,53.6567,53.3664,53.3936,293302.0
2020-06-19 13:30:00,58.84,58.9,58.7,58.89,254232.0,53.3845,53.439,53.2575,53.4299,254232.0
2020-06-19 13:40:00,58.89,59.0,58.81,58.86,164070.0,53.4299,53.5297,53.3573,53.4027,164070.0
2020-06-19 13:50:00,58.87,58.99,58.72,58.73,164403.0,53.4117,53.5206,53.2756,53.2847,164403.0
2020-06-19 14:00:00,58.73,58.91,58.65,58.79,258016.0,53.2847,53.448,53.2121,53.3392,258016.0
2020-06-19 14:10:00,58.78,58.83,58.66,58.69,230246.0,53.3301,53.3754,53.2212,53.2484,230246.0
2020-06-19 14:20:00,58.69,58.77,58.61,58.63,198265.0,53.2484,53.321,53.1758,53.194,198265.0
2020-06-19 14:30:00,58.63,59.0,58.58,58.98,231443.0,53.194,53.5297,53.1486,53.5115,231443.0
2020-06-19 14:40:00,59.0,59.1,58.96,58.98,234410.0,53.5297,53.6204,53.4934,53.5115,234410.0
2020-06-19 14:50:00,58.99,59.18,58.98,59.0,264748.0,53.5206,53.693,53.5115,53.5297,264748.0
2020-06-19 15:00:00,58.99,59.08,58.99,59.01,223287.0,53.5206,53.6023,53.5206,53.5388,223287.0
2020-06-19 15:10:00,59.01,59.23,58.92,59.22,349190.0,53.5388,53.7384,53.4571,53.7293,349190.0
2020-06-19 15:20:00,59.22,59.24,58.97,59.11,280122.0,53.7293,53.7474,53.5025,53.6295,280122.0
2020-06-19 15:30:00,59.1,59.13,58.94,58.99,274452.0,53.6204,53.6476,53.4752,53.5206,274452.0
2020-06-19 15:40:00,58.98,59.18,58.86,58.92,506053.0,53.5115,53.693,53.4027,53.4571,506053.0
2020-06-19 15:50:00,58.91,58.98,58.57,58.64,1429130.0,53.448,53.5115,53.1395,53.2031,1429130.0
2020-06-22 09:30:00,59.14,59.15,58.57,58.95,769232.0,53.6567,53.6658,53.1395,53.4843,769232.0
2020-06-22 09:40:00,58.95,59.13,58.69,58.76,683554.0,53.4843,53.6476,53.2484,53.3119,683554.0
2020-06-22 09:50:00,58.76,59.08,58.61,58.91,680353.0,53.3119,53.6023,53.1758,53.448,680353.0
2020-06-22 10:00:00,58.92,59.15,58.86,58.93,535006.0,53.4571,53.6658,53.4027,53.4662,535006.0
2020-06-22 10:10:00,58.94,59.04,58.88,59.04,305034.0,53.4752,53.566,53.4208,53.566,305034.0
2020-06-22 10:20:00,59.04,59.09,58.8,58.8,262350.0,53.566,53.6113,53.3482,53.3482,262350.0
2020-06-22 10:30:00,58.8,59.0,58.8,58.86,280511.0,53.3482,53.5297,53.3482,53.4027,280511.0
2020-06-22 10:40:00,58.86,58.9,58.54,58.55,351291.0,53.4027,53.439,53.1123,53.1214,351291.0
2020-06-22 10:50:00,58.55,58.57,58.1,58.12,593312.0,53.1214,53.1395,52.7131,52.7313,593312.0
2020-06-22 11:00:00,58.12,58.23,57.94,58.13,925046.0,52.7313,52.8311,52.568,52.7403,925046.0
2020-06-22 11:10:00,58.13,58.47,58.05,58.37,675931.0,52.7403,53.0488,52.6678,52.9581,675931.0
2020-06-22 11:20:00,58.38,58.55,58.24,58.51,449656.0,52.9672,53.1214,52.8401,53.0851,449656.0
2020-06-22 11:30:00,58.52,58.73,58.49,58.66,466245.0,53.0942,53.2847,53.067,53.2212,466245.0
2020-06-22 11:40:00,58.66,58.81,58.63,58.72,278322.0,53.2212,53.3573,53.194,53.2756,278322.0
2020-06-22 11:50:00,58.72,58.83,58.63,58.7,185085.0,53.2756,53.3754,53.194,53.2575,185085.0
2020-06-22 12:00:00,58.71,58.78,58.49,58.52,177691.0,53.2666,53.3301,53.067,53.0942,177691.0
2020-06-22 12:10:00,58.53,58.63,58.42,58.54,181577.0,53.1033,53.194,53.0035,53.1123,181577.0
2020-06-22 12:20:00,58.53,58.6,58.45,58.5,228109.0,53.1033,53.1668,53.0307,53.076,228109.0
2020-06-22 12:30:00,58.5,58.52,58.38,58.5,216317.0,53.076,53.0942,52.9672,53.076,216317.0
2020-06-22 12:40:00,58.49,58.61,58.41,58.56,196611.0,53.067,53.1758,52.9944,53.1305,196611.0
2020-06-22 12:50:00,58.57,58.68,58.54,58.62,170992.0,53.1395,53.2393,53.1123,53.1849,170992.0
2020-06-22 13:00:00,58.62,58.63,58.47,58.51,224613.0,53.1849,53.194,53.0488,53.0851,224613.0
2020-06-22 13:10:00,58.51,58.56,58.43,58.53,158662.0,53.0851,53.1305,53.0125,53.1033,158662.0
2020-06-22 13:20:00,58.53,58.55,58.42,58.53,130130.0,53.1033,53.1214,53.0035,53.1033,130130.0
2020-06-22 13:30:00,58.53,58.55,58.32,58.38,192037.0,53.1033,53.1214,52.9127,52.9672,192037.0
2020-06-22 13:40:00,58.39,58.52,58.37,58.48,111613.0,52.9762,53.0942,52.9581,53.0579,111613.0
2020-06-22 13:50:00,58.48,58.57,58.43,58.5,138748.0,53.0579,53.1395,53.0125,53.076,138748.0
2020-06-22 14:00:00,58.5,58.82,58.41,58.79,238618.0,53.076,53.3664,52.9944,53.3392,238618.0
2020-06-22 14:10:00,58.79,58.85,58.7,58.78,172277.0,53.3392,53.3936,53.2575,53.3301,172277.0
2020-06-22 14:20:00,58.78,58.84,58.7,58.78,275373.0,53.3301,53.3845,53.2575,53.3301,275373.0
2020-06-22 14:30:00,58.77,58.84,58.73,58.73,130432.0,53.321,53.3845,53.2847,53.2847,130432.0
2020-06-22 14:40:00,58.74,58.77,58.62,58.69,157083.0,53.2938,53.321,53.1849,53.2484,157083.0
2020-06-22 14:50:00,58.69,58.88,58.66,58.82,176209.0,53.2484,53.4208,53.2212,53.3664,176209.0
2020-06-22 15:00:00,58.83,58.91,58.8,58.84,152163.0,53.3754,53.448,53.3482,53.3845,152163.0
2020-06-22 15:10:00,58.83,58.85,58.56,58.67,192660.0,53.3754,53.3936,53.1305,53.2303,192660.0
2020-06-22 15:20:00,58.67,58.75,58.59,58.61,231299.0,53.2303,53.3029,53.1577,53.1758,231299.0
2020-06-22 15:30:00,58.61,58.88,58.6,58.87,225141.0,53.1758,53.4208,53.1668,53.4117,225141.0
2020-06-22 15:40:00,58.87,59.03,58.85,58.96,328134.0,53.4117,53.5569,53.3936,53.4934,328134.0
2020-06-22 15:50:00,58.95,59.1,58.73,59.09,675844.0,53.4843,53.6204,53.2847,53.6113,675844.0
2020-06-23 09:30:00,59.89,60.45,59.14,59.45,959480.0,54.3372,54.8452,53.6567,53.938,959480.0
2020-06-23 09:40:00,59.47,59.62,59.31,59.52,268781.0,53.9561,54.0922,53.8109,54.0015,268781.0
2020-06-23 09:50:00,59.52,59.71,59.39,59.69,267261.0,54.0015,54.1739,53.8835,54.1557,267261.0
2020-06-23 10:00:00,59.7,59.9,59.55,59.87,324540.0,54.1648,54.3462,54.0287,54.319,324540.0
2020-06-23 10:10:00,59.88,59.99,59.8,59.95,276874.0,54.3281,54.4279,54.2555,54.3916,276874.0
2020-06-23 10:20:00,59.96,60.0,59.84,59.9,239997.0,54.4007,54.437,54.2918,54.3462,239997.0
2020-06-23 10:30:00,59.9,59.91,59.72,59.88,280716.0,54.3462,54.3553,54.1829,54.3281,280716.0
2020-06-23 10:40:00,59.87,59.95,59.66,59.69,409132.0,54.319,54.3916,54.1285,54.1557,409132.0
2020-06-23 10:50:00,59.68,59.94,59.61,59.8,295951.0,54.1466,54.3825,54.0831,54.2555,295951.0
2020-06-23 11:00:00,59.94,60.0,59.79,59.97,293715.0,54.3825,54.437,54.2464,54.4097,293715.0
2020-06-23 11:10:00,59.97,60.0,59.91,59.96,198156.0,54.4097,54.437,54.3553,54.4007,198156.0
2020-06-23 11:20:00,59.96,59.97,59.84,59.94,139897.0,54.4007,54.4097,54.2918,54.3825,139897.0
2020-06-23 11:30:00,59.93,60.0,59.86,59.98,163977.0,54.3735,54.437,54.3099,54.4188,163977.0
2020-06-23 11:40:00,59.99,60.2,59.97,60.17,203031.0,54.4279,54.6184,54.4097,54.5912,203031.0
2020-06-23 11:50:00,60.17,60.19,60.0,60.18,197907.0,54.5912,54.6093,54.437,54.6003,197907.0
2020-06-23 12:00:00,60.19,60.28,60.11,60.28,159962.0,54.6093,54.691,54.5368,54.691,159962.0
2020-06-23 12:10:00,60.27,60.32,60.15,60.22,155255.0,54.6819,54.7273,54.5731,54.6366,155255.0
2020-06-23 12:20:00,60.21,60.28,60.09,60.27,171088.0,54.6275,54.691,54.5186,54.6819,171088.0
2020-06-23 12:30:00,60.27,60.47,60.26,60.46,256373.0,54.6819,54.8634,54.6729,54.8543,256373.0
2020-06-23 12:40:00,60.46,60.55,60.44,60.55,144598.0,54.8543,54.936,54.8362,54.936,144598.0
2020-06-23 12:50:00,60.55,60.64,60.45,60.47,199937.0,54.936,55.0176,54.8452,54.8634,199937.0
2020-06-23 13:00:00,60.48,60.59,60.47,60.56,125953.0,54.8725,54.9723,54.8634,54.945,125953.0
2020-06-23 13:10:00,60.55,60.67,60.5,60.65,104135.0,54.936,55.0448,54.8906,55.0267,104135.0
2020-06-23 13:20:00,60.65,60.69,60.55,60.63,106898.0,55.0267,55.063,54.936,55.0086,106898.0
2020-06-23 13:30:00,60.63,60.66,60.6,60.61,85637.0,55.0086,55.0358,54.9813,54.9904,85637.0
2020-06-23 13:40:00,60.6,60.62,60.55,60.61,84257.0,54.9813,54.9995,54.936,54.9904,84257.0
2020-06-23 13:50:00,60.61,60.62,60.49,60.55,174558.0,54.9904,54.9995,54.8815,54.936,174558.0
2020-06-23 14:00:00,60.55,60.55,60.43,60.47,128590.0,54.936,54.936,54.8271,54.8634,128590.0
2020-06-23 14:10:00,60.46,60.56,60.4,60.5,67461.0,54.8543,54.945,54.7999,54.8906,67461.0
2020-06-23 14:20:00,60.49,60.56,60.43,60.46,81419.0,54.8815,54.945,54.8271,54.8543,81419.0
2020-06-23 14:30:00,60.46,60.59,60.45,60.57,94901.0,54.8543,54.9723,54.8452,54.9541,94901.0
2020-06-23 14:40:00,60.57,60.6,60.38,60.39,129837.0,54.9541,54.9813,54.7817,54.7908,129837.0
2020-06-23 14:50:00,60.4,60.43,60.22,60.22,162882.0,54.7999,54.8271,54.6366,54.6366,162882.0
2020-06-23 15:00:00,60.21,60.22,60.0,60.07,143561.0,54.6275,54.6366,54.437,54.5005,143561.0
2020-06-23 15:10:00,60.06,60.3,60.04,60.21,120627.0,54.4914,54.7091,54.4733,54.6275,120627.0
2020-06-23 15:20:00,60.19,60.24,60.04,60.09,188835.0,54.6093,54.6547,54.4733,54.5186,188835.0
2020-06-23 15:30:00,60.07,60.12,59.94,60.05,165421.0,54.5005,54.5458,54.3825,54.4823,165421.0
2020-06-23 15:40:00,60.05,60.08,59.93,59.99,192346.0,54.4823,54.5095,54.3735,54.4279,192346.0
2020-06-23 15:50:00,59.99,60.0,59.81,59.9,509190.0,54.4279,54.437,54.2646,54.3462,509190.0
2020-06-24 09:30:00,60.09,60.98,60.02,60.76,986436.0,54.5186,55.3261,54.4551,55.1265,986436.0
2020-06-24 09:40:00,60.8,61.06,60.7,60.74,640925.0,55.1628,55.3987,55.0721,55.1084,640925.0
2020-06-24 09:50:00,60.73,60.79,59.95,59.98,723522.0,55.0993,55.1537,54.3916,54.4188,723522.0
2020-06-24 10:00:00,59.98,60.03,59.29,59.57,1081067.0,54.4188,54.4642,53.7928,54.0468,1081067.0
2020-06-24 10:10:00,59.57,59.74,59.44,59.57,390897.0,54.0468,54.2011,53.9289,54.0468,390897.0
2020-06-24 10:20:00,59.57,59.94,59.51,59.89,262306.0,54.0468,54.3825,53.9924,54.3372,262306.0
2020-06-24 10:30:00,59.9,59.95,59.57,59.65,189694.0,54.3462,54.3916,54.0468,54.1194,189694.0
2020-06-24 10:40:00,59.67,59.96,59.59,59.96,328084.0,54.1376,54.4007,54.065,54.4007,328084.0
2020-06-24 10:50:00,59.96,60.14,59.94,60.07,244345.0,54.4007,54.564,54.3825,54.5005,244345.0
2020-06-24 11:00:00,60.06,60.15,59.84,59.94,250125.0,54.4914,54.5731,54.2918,54.3825,250125.0
2020-06-24 11:10:00,59.93,59.97,59.38,59.45,298622.0,54.3735,54.4097,53.8744,53.938,298622.0
2020-06-24 11:20:00,59.45,59.55,59.32,59.4,239329.0,53.938,54.0287,53.82,53.8926,239329.0
2020-06-24 11:30:00,59.4,59.46,59.05,59.1,298868.0,53.8926,53.947,53.575,53.6204,298868.0
2020-06-24 11:40:00,59.09,59.25,58.58,58.65,333411.0,53.6113,53.7565,53.1486,53.2121,333411.0
2020-06-24 11:50:00,58.64,59.05,58.64,59.05,216422.0,53.2031,53.575,53.2031,53.575,216422.0
2020-06-24 12:00:00,59.04,59.14,58.84,58.85,422779.0,53.566,53.6567,53.3845,53.3936,422779.0
2020-06-24 12:10:00,58.84,59.23,58.75,59.18,128781.0,53.3845,53.7384,53.3029,53.693,128781.0
2020-06-24 12:20:00,59.18,59.32,59.16,59.32,97429.0,53.693,53.82,53.6748,53.82,97429.0
2020-06-24 12:30:00,59.32,59.43,59.24,59.43,89729.0,53.82,53.9198,53.7474,53.9198,89729.0
2020-06-24 12:40:00,59.43,59.64,59.4,59.51,98965.0,53.9198,54.1103,53.8926,53.9924,98965.0
2020-06-24 12:50:00,59.5,59.67,59.46,59.65,114704.0,53.9833,54.1376,53.947,54.1194,114704.0
2020-06-24 13:00:00,59.65,59.74,59.56,59.62,96182.0,54.1194,54.2011,54.0378,54.0922,96182.0
2020-06-24 13:10:00,59.64,59.75,59.52,59.72,93322.0,54.1103,54.2101,54.0015,54.1829,93322.0
2020-06-24 13:20:00,59.71,59.71,59.5,59.62,96797.0,54.1739,54.1739,53.9833,54.0922,96797.0
2020-06-24 13:30:00,59.61,59.66,59.51,59.63,109497.0,54.0831,54.1285,53.9924,54.1013,109497.0
2020-06-24 13:40:00,59.62,59.75,59.52,59.75,128265.0,54.0922,54.2101,54.0015,54.2101,128265.0
2020-06-24 13:50:00,59.75,59.75,59.57,59.66,127121.0,54.2101,54.2101,54.0468,54.1285,127121.0
2020-06-24 14:00:00,59.67,59.73,59.34,59.62,130990.0,54.1376,54.192,53.8382,54.0922,130990.0
2020-06-24 14:10:00,59.62,59.79,59.48,59.79,95720.0,54.0922,54.2464,53.9652,54.2464,95720.0
2020-06-24 14:20:00,59.79,59.84,59.67,59.82,159187.0,54.2464,54.2918,54.1376,54.2737,159187.0
2020-06-24 14:30:00,59.83,59.9,59.77,59.86,114533.0,54.2827,54.3462,54.2283,54.3099,114533.0
2020-06-24 14:40:00,59.85,59.87,59.71,59.8,130511.0,54.3009,54.319,54.1739,54.2555,130511.0
2020-06-24 14:50:00,59.8,59.88,59.69,59.78,104549.0,54.2555,54.3281,54.1557,54.2374,104549.0
2020-06-24 15:00:00,59.79,59.96,59.62,59.68,202219.0,54.2464,54.4007,54.0922,54.1466,202219.0
2020-06-24 15:10:00,59.7,59.86,59.61,59.81,188820.0,54.1648,54.3099,54.0831,54.2646,188820.0
2020-06-24 15:20:00,59.81,59.85,59.66,59.83,127762.0,54.2646,54.3009,54.1285,54.2827,127762.0
2020-06-24 15:30:00,59.82,59.91,59.73,59.89,117716.0,54.2737,54.3553,54.192,54.3372,117716.0
2020-06-24 15:40:00,59.89,60.09,59.79,59.85,238538.0,54.3372,54.5186,54.2464,54.3009,238538.0
2020-06-24 15:50:00,59.85,59.97,59.72,59.83,501058.0,54.3009,54.4097,54.1829,54.2827,501058.0
2020-06-25 09:30:00,59.65,60.14,59.26,59.43,457195.0,54.1194,54.564,53.7656,53.9198,457195.0
2020-06-25 09:40:00,59.41,59.42,58.82,58.9,520830.0,53.9017,53.9107,53.3664,53.439,520830.0
2020-06-25 09:50:00,58.91,59.45,58.84,59.45,189467.0,53.448,53.938,53.3845,53.938,189467.0
2020-06-25 10:00:00,59.42,59.59,59.33,59.47,273013.0,53.9107,54.065,53.8291,53.9561,273013.0
2020-06-25 10:10:00,59.5,59.74,59.44,59.54,184213.0,53.9833,54.2011,53.9289,54.0196,184213.0
2020-06-25 10:20:00,59.55,59.87,59.54,59.79,157126.0,54.0287,54.319,54.0196,54.2464,157126.0
2020-06-25 10:30:00,59.81,60.06,59.73,59.97,200638.0,54.2646,54.4914,54.192,54.4097,200638.0
2020-06-25 10:40:00,59.95,60.01,59.73,59.79,137854.0,54.3916,54.446,54.192,54.2464,137854.0
2020-06-25 10:50:00,59.8,59.9,59.65,59.84,127988.0,54.2555,54.3462,54.1194,54.2918,127988.0
2020-06-25 11:00:00,59.83,59.86,59.62,59.75,103457.0,54.2827,54.3099,54.0922,54.2101,103457.0
2020-06-25 11:10:00,59.75,60.21,59.75,60.19,192509.0,54.2101,54.6275,54.2101,54.6093,192509.0
2020-06-25 11:20:00,60.21,60.3,60.11,60.15,141272.0,54.6275,54.7091,54.5368,54.5731,141272.0
2020-06-25 11:30:00,60.14,60.15,59.83,60.03,181586.0,54.564,54.5731,54.2827,54.4642,181586.0
2020-06-25 11:40:00,60.04,60.18,59.88,60.17,108489.0,54.4733,54.6003,54.3281,54.5912,108489.0
2020-06-25 11:50:00,60.18,60.44,60.18,60.37,248458.0,54.6003,54.8362,54.6003,54.7727,248458.0
2020-06-25 12:00:00,60.38,60.56,60.38,60.48,179755.0,54.7817,54.945,54.7817,54.8725,179755.0
2020-06-25 12:10:00,60.5,60.62,60.48,60.61,150856.0,54.8906,54.9995,54.8725,54.9904,150856.0
2020-06-25 12:20:00,60.62,60.67,60.41,60.41,96645.0,54.9995,55.0448,54.8089,54.8089,96645.0
2020-06-25 12:30:00,60.41,60.58,60.36,60.52,177390.0,54.8089,54.9632,54.7636,54.9087,177390.0
2020-06-25 12:40:00,60.53,60.62,60.49,60.58,97672.0,54.9178,54.9995,54.8815,54.9632,97672.0
2020-06-25 12:50:00,60.58,60.63,60.48,60.56,109738.0,54.9632,55.0086,54.8725,54.945,109738.0
2020-06-25 13:00:00,60.56,60.56,60.36,60.41,121051.0,54.945,54.945,54.7636,54.8089,121051.0
2020-06-25 13:10:00,60.41,60.47,60.33,60.46,113589.0,54.8089,54.8634,54.7364,54.8543,113589.0
2020-06-25 13:20:00,60.45,60.45,60.3,60.38,106068.0,54.8452,54.8452,54.7091,54.7817,106068.0
2020-06-25 13:30:00,60.37,60.54,60.26,60.49,107406.0,54.7727,54.9269,54.6729,54.8815,107406.0
2020-06-25 13:40:00,60.5,60.54,60.4,60.46,127923.0,54.8906,54.9269,54.7999,54.8543,127923.0
2020-06-25 13:50:00,60.46,60.51,60.4,60.48,100861.0,54.8543,54.8997,54.7999,54.8725,100861.0
2020-06-25 14:00:00,60.49,60.52,60.39,60.49,81633.0,54.8815,54.9087,54.7908,54.8815,81633.0
2020-06-25 14:10:00,60.5,60.53,60.44,60.45,95853.0,54.8906,54.9178,54.8362,54.8452,95853.0
2020-06-25 14:20:00,60.44,60.44,60.28,60.38,121788.0,54.8362,54.8362,54.691,54.7817,121788.0
2020-06-25 14:30:00,60.36,60.36,60.23,60.3,177838.0,54.7636,54.7636,54.6456,54.7091,177838.0
2020-06-25 14:40:00,60.29,60.45,60.27,60.45,86320.0,54.7001,54.8452,54.6819,54.8452,86320.0
2020-06-25 14:50:00,60.44,60.52,60.42,60.47,82686.0,54.8362,54.9087,54.818,54.8634,82686.0
2020-06-25 15:00:00,60.46,60.62,60.42,60.54,198451.0,54.8543,54.9995,54.818,54.9269,198451.0
2020-06-25 15:10:00,60.54,60.62,60.49,60.57,84510.0,54.9269,54.9995,54.8815,54.9541,84510.0
2020-06-25 15:20:00,60.57,60.61,60.5,60.52,174676.0,54.9541,54.9904,54.8906,54.9087,174676.0
2020-06-25 15:30:00,60.51,60.56,60.4,60.45,212236.0,54.8997,54.945,54.7999,54.8452,212236.0
2020-06-25 15:40:00,60.45,60.51,60.35,60.37,210716.0,54.8452,54.8997,54.7545,54.7727,210716.0
2020-06-25 15:50:00,60.37,60.59,60.36,60.5,438703.0,54.7727,54.9723,54.7636,54.8906,438703.0
2020-06-26 09:30:00,60.46,60.95,60.4,60.66,413565.0,54.8543,55.2989,54.7999,55.0358,413565.0
2020-06-26 09:40:00,60.64,60.66,60.02,60.04,307544.0,55.0176,55.0358,54.4551,54.4733,307544.0
2020-06-26 09:50:00,60.03,60.29,59.89,60.25,509317.0,54.4642,54.7001,54.3372,54.6638,509317.0
2020-06-26 10:00:00,60.24,60.26,59.87,59.97,236351.0,54.6547,54.6729,54.319,54.4097,236351.0
2020-06-26 10:10:00,59.99,59.99,59.29,59.35,343276.0,54.4279,54.4279,53.7928,53.8472,343276.0
2020-06-26 10:20:00,59.35,59.59,59.23,59.58,266533.0,53.8472,54.065,53.7384,54.0559,266533.0
2020-06-26 10:30:00,59.56,59.56,59.25,59.35,195478.0,54.0378,54.0378,53.7565,53.8472,195478.0
2020-06-26 10:40:00,59.34,59.49,59.11,59.14,208795.0,53.8382,53.9742,53.6295,53.6567,208795.0
2020-06-26 10:50:00,59.15,59.2,58.95,59.13,423231.0,53.6658,53.7111,53.4843,53.6476,423231.0
2020-06-26 11:00:00,59.15,59.4,59.11,59.39,253654.0,53.6658,53.8926,53.6295,53.8835,253654.0
2020-06-26 11:10:00,59.39,59.63,59.38,59.55,245189.0,53.8835,54.1013,53.8744,54.0287,245189.0
2020-06-26 11:20:00,59.55,59.82,59.55,59.73,216934.0,54.0287,54.2737,54.0287,54.192,216934.0
2020-06-26 11:30:00,59.74,59.87,59.45,59.86,199919.0,54.2011,54.319,53.938,54.3099,199919.0
2020-06-26 11:40:00,59.85,59.98,59.73,59.95,116877.0,54.3009,54.4188,54.192,54.3916,116877.0
2020-06-26 11:50:00,59.94,59.98,59.76,59.79,121801.0,54.3825,54.4188,54.2192,54.2464,121801.0
2020-06-26 12:00:00,59.8,59.8,59.44,59.52,172297.0,54.2555,54.2555,53.9289,54.0015,172297.0
2020-06-26 12:10:00,59.52,59.6,59.39,59.44,87348.0,54.0015,54.074,53.8835,53.9289,87348.0
2020-06-26 12:20:00,59.43,59.69,59.38,59.61,117507.0,53.9198,54.1557,53.8744,54.0831,117507.0
2020-06-26 12:30:00,59.61,59.62,59.41,59.52,132499.0,54.0831,54.0922,53.9017,54.0015,132499.0
2020-06-26 12:40:00,59.53,59.56,59.39,59.48,96258.0,54.0105,54.0378,53.8835,53.9652,96258.0
2020-06-26 12:50:00,59.49,59.64,59.45,59.62,55046.0,53.9742,54.1103,53.938,54.0922,55046.0
2020-06-26 13:00:00,59.62,59.8,59.58,59.76,54204.0,54.0922,54.2555,54.0559,54.2192,54204.0
2020-06-26 13:10:00,59.76,59.79,59.69,59.74,60276.0,54.2192,54.2464,54.1557,54.2011,60276.0
2020-06-26 13:20:00,59.74,59.76,59.65,59.71,73088.0,54.2011,54.2192,54.1194,54.1739,73088.0
2020-06-26 13:30:00,59.72,59.86,59.65,59.8,97159.0,54.1829,54.3099,54.1194,54.2555,97159.0
2020-06-26 13:40:00,59.8,59.83,59.72,59.78,61349.0,54.2555,54.2827,54.1829,54.2374,61349.0
2020-06-26 13:50:00,59.79,59.8,59.58,59.62,81306.0,54.2464,54.2555,54.0559,54.0922,81306.0
2020-06-26 14:00:00,59.61,59.87,59.54,59.8,104617.0,54.0831,54.319,54.0196,54.2555,104617.0
2020-06-26 14:10:00,59.81,59.86,59.62,59.68,95415.0,54.2646,54.3099,54.0922,54.1466,95415.0
2020-06-26 14:20:00,59.67,59.74,59.56,59.63,86068.0,54.1376,54.2011,54.0378,54.1013,86068.0
2020-06-26 14:30:00,59.64,59.79,59.58,59.64,100466.0,54.1103,54.2464,54.0559,54.1103,100466.0
2020-06-26 14:40:00,59.63,59.81,59.62,59.8,175078.0,54.1013,54.2646,54.0922,54.2555,175078.0
2020-06-26 14:50:00,59.8,59.86,59.71,59.8,84788.0,54.2555,54.3099,54.1739,54.2555,84788.0
2020-06-26 15:00:00,59.79,59.89,59.71,59.8,139284.0,54.2464,54.3372,54.1739,54.2555,139284.0
2020-06-26 15:10:00,59.79,59.88,59.76,59.82,109620.0,54.2464,54.3281,54.2192,54.2737,109620.0
2020-06-26 15:20:00,59.82,60.02,59.78,59.92,188231.0,54.2737,54.4551,54.2374,54.3644,188231.0
2020-06-26 15:30:00,59.91,59.93,59.64,59.69,219640.0,54.3553,54.3735,54.1103,54.1557,219640.0
2020-06-26 15:40:00,59.69,59.99,59.65,59.73,206902.0,54.1557,54.4279,54.1194,54.192,206902.0
2020-06-26 15:50:00,59.74,59.84,59.58,59.7,402571.0,54.2011,54.2918,54.0559,54.1648,402571.0
2020-06-29 09:30:00,59.06,59.57,58.35,58.36,474146.0,53.5841,54.0468,52.9399,52.949,474146.0
2020-06-29 09:40:00,58.37,58.55,58.25,58.46,314586.0,52.9581,53.1214,52.8492,53.0397,314586.0
2020-06-29 09:50:00,58.46,58.73,58.3,58.73,574353.0,53.0397,53.2847,52.8946,53.2847,574353.0
2020-06-29 10:00:00,58.75,59.08,58.72,59.04,287339.0,53.3029,53.6023,53.2756,53.566,287339.0
2020-06-29 10:10:00,59.06,59.35,58.94,59.11,185101.0,53.5841,53.8472,53.4752,53.6295,185101.0
2020-06-29 10:20:00,59.11,59.17,58.98,59.0,80468.0,53.6295,53.6839,53.5115,53.5297,80468.0
2020-06-29 10:30:00,59.01,59.23,58.92,59.17,150632.0,53.5388,53.7384,53.4571,53.6839,150632.0
2020-06-29 10:40:00,59.2,59.2,59.02,59.1,101365.0,53.7111,53.7111,53.5478,53.6204,101365.0
2020-06-29 10:50:00,59.11,59.16,58.89,58.91,147041.0,53.6295,53.6748,53.4299,53.448,147041.0
2020-06-29 11:00:00,58.92,58.96,58.62,58.64,130231.0,53.4571,53.4934,53.1849,53.2031,130231.0
2020-06-29 11:10:00,58.64,58.89,58.62,58.85,75011.0,53.2031,53.4299,53.1849,53.3936,75011.0
2020-06-29 11:20:00,58.85,59.1,58.82,59.07,75832.0,53.3936,53.6204,53.3664,53.5932,75832.0
2020-06-29 11:30:00,59.06,59.28,58.93,59.25,314593.0,53.5841,53.7837,53.4662,53.7565,314593.0
2020-06-29 11:40:00,59.27,60.0,59.24,59.62,657519.0,53.7746,54.437,53.7474,54.0922,657519.0
2020-06-29 11:50:00,59.62,59.82,59.52,59.74,266518.0,54.0922,54.2737,54.0015,54.2011,266518.0
2020-06-29 12:00:00,59.71,59.76,59.46,59.58,90726.0,54.1739,54.2192,53.947,54.0559,90726.0
2020-06-29 12:10:00,59.58,59.58,59.4,59.48,43649.0,54.0559,54.0559,53.8926,53.9652,43649.0
2020-06-29 12:20:00,59.48,59.52,59.36,59.46,35880.0,53.9652,54.0015,53.8563,53.947,35880.0
2020-06-29 12:30:00,59.47,59.62,59.44,59.59,59353.0,53.9561,54.0922,53.9289,54.065,59353.0
2020-06-29 12:40:00,59.58,59.59,59.52,59.52,27774.0,54.0559,54.065,54.0015,54.0015,27774.0
2020-06-29 12:50:00,59.51,59.54,59.46,59.5,30755.0,53.9924,54.0196,53.947,53.9833,30755.0
2020-06-29 13:00:00,59.52,59.52,59.33,59.4,43386.0,54.0015,54.0015,53.8291,53.8926,43386.0
2020-06-29 13:10:00,59.4,59.49,59.4,59.46,21831.0,53.8926,53.9742,53.8926,53.947,21831.0
2020-06-29 13:20:00,59.45,59.55,59.45,59.49,43892.0,53.938,54.0287,53.938,53.9742,43892.0
2020-06-29 13:30:00,59.49,59.54,59.42,59.51,30530.0,53.9742,54.0196,53.9107,53.9924,30530.0
2020-06-29 13:40:00,59.5,59.51,59.39,59.47,38286.0,53.9833,53.9924,53.8835,53.9561,38286.0
2020-06-29 13:50:00,59.48,59.48,59.38,59.42,24177.0,53.9652,53.9652,53.8744,53.9107,24177.0
2020-06-29 14:00:00,59.44,59.46,59.3,59.36,56525.0,53.9289,53.947,53.8019,53.8563,56525.0
2020-06-29 14:10:00,59.37,59.46,59.37,59.38,42544.0,53.8654,53.947,53.8654,53.8744,42544.0
2020-06-29 14:20:00,59.39,59.45,59.32,59.36,29797.0,53.8835,53.938,53.82,53.8563,29797.0
2020-06-29 14:30:00,59.34,59.39,59.24,59.3,46449.0,53.8382,53.8835,53.7474,53.8019,46449.0
2020-06-29 14:40:00,59.3,59.33,59.15,59.23,56943.0,53.8019,53.8291,53.6658,53.7384,56943.0
2020-06-29 14:50:00,59.23,59.25,59.07,59.07,76498.0,53.7384,53.7565,53.5932,53.5932,76498.0
2020-06-29 15:00:00,59.06,59.1,58.98,59.01,137697.0,53.5841,53.6204,53.5115,53.5388,137697.0
2020-06-29 15:10:00,59.01,59.09,58.95,59.06,71495.0,53.5388,53.6113,53.4843,53.5841,71495.0
2020-06-29 15:20:00,59.05,59.21,59.05,59.18,77236.0,53.575,53.7202,53.575,53.693,77236.0
2020-06-29 15:30:00,59.19,59.34,59.19,59.3,157080.0,53.7021,53.8382,53.7021,53.8019,157080.0
2020-06-29 15:40:00,59.31,59.36,59.21,59.3,167808.0,53.8109,53.8563,53.7202,53.8019,167808.0
2020-06-29 15:50:00,59.31,59.67,59.24,59.59,1155628.0,53.8109,54.1376,53.7474,54.065,1155628.0
2020-06-30 09:30:00,59.36,59.95,59.21,59.91,672815.0,53.8563,54.3916,53.7202,54.3553,672815.0
2020-06-30 09:40:00,59.89,60.35,59.85,60.27,497228.0,54.3372,54.7545,54.3009,54.6819,497228.0
2020-06-30 09:50:00,60.29,60.34,60.04,60.26,361175.0,54.7001,54.7454,54.4733,54.6729,361175.0
2020-06-30 10:00:00,60.27,60.3,60.02,60.13,204550.0,54.6819,54.7091,54.4551,54.5549,204550.0
2020-06-30 10:10:00,60.13,60.15,59.93,60.02,160632.0,54.5549,54.5731,54.3735,54.4551,160632.0
2020-06-30 10:20:00,60.04,60.16,59.88,60.07,225273.0,54.4733,54.5821,54.3281,54.5005,225273.0
2020-06-30 10:30:00,60.08,60.18,60.06,60.1,256227.0,54.5095,54.6003,54.4914,54.5277,256227.0
2020-06-30 10:40:00,60.1,60.19,60.04,60.05,186533.0,54.5277,54.6093,54.4733,54.4823,186533.0
2020-06-30 10:50:00,60.06,60.13,60.01,60.09,177564.0,54.4914,54.5549,54.446,54.5186,177564.0
2020-06-30 11:00:00,60.09,60.1,59.97,60.04,133083.0,54.5186,54.5277,54.4097,54.4733,133083.0
2020-06-30 11:10:00,60.03,60.04,59.85,59.98,326490.0,54.4642,54.4733,54.3009,54.4188,326490.0
2020-06-30 11:20:00,59.99,60.3,59.93,60.26,620884.0,54.4279,54.7091,54.3735,54.6729,620884.0
2020-06-30 11:30:00,60.26,60.63,60.24,60.63,392246.0,54.6729,55.0086,54.6547,55.0086,392246.0
2020-06-30 11:40:00,60.63,60.64,60.53,60.61,196187.0,55.0086,55.0176,54.9178,54.9904,196187.0
2020-06-30 11:50:00,60.6,60.81,60.5,60.8,287303.0,54.9813,55.1719,54.8906,55.1628,287303.0
2020-06-30 12:00:00,60.8,60.83,60.67,60.78,93425.0,55.1628,55.19,55.0448,55.1446,93425.0
2020-06-30 12:10:00,60.79,60.9,60.79,60.83,121499.0,55.1537,55.2535,55.1537,55.19,121499.0
2020-06-30 12:20:00,60.83,60.83,60.58,60.58,86599.0,55.19,55.19,54.9632,54.9632,86599.0
2020-06-30 12:30:00,60.58,60.63,60.28,60.3,174129.0,54.9632,55.0086,54.691,54.7091,174129.0
2020-06-30 12:40:00,60.3,60.3,60.04,60.1,126561.0,54.7091,54.7091,54.4733,54.5277,126561.0
2020-06-30 12:50:00,60.09,60.15,59.98,60.1,106283.0,54.5186,54.5731,54.4188,54.5277,106283.0
2020-06-30 13:00:00,60.1,60.17,59.96,60.03,114030.0,54.5277,54.5912,54.4007,54.4642,114030.0
2020-06-30 13:10:00,60.03,60.08,59.94,60.07,49793.0,54.4642,54.5095,54.3825,54.5005,49793.0
2020-06-30 13:20:00,60.06,60.1,59.98,60.04,51826.0,54.4914,54.5277,54.4188,54.4733,51826.0
2020-06-30 13:30:00,60.05,60.1,60.0,60.01,83708.0,54.4823,54.5277,54.437,54.446,83708.0
2020-06-30 13:40:00,60.01,60.03,59.92,60.02,75620.0,54.446,54.4642,54.3644,54.4551,75620.0
2020-06-30 13:50:00,60.02,60.14,59.96,60.12,58293.0,54.4551,54.564,54.4007,54.5458,58293.0
2020-06-30 14:00:00,60.12,60.12,59.97,60.04,57211.0,54.5458,54.5458,54.4097,54.4733,57211.0
2020-06-30 14:10:00,60.05,60.05,59.91,59.94,84795.0,54.4823,54.4823,54.3553,54.3825,84795.0
2020-06-30 14:20:00,59.93,60.05,59.85,60.04,77473.0,54.3735,54.4823,54.3009,54.4733,77473.0
2020-06-30 14:30:00,60.04,60.15,60.01,60.15,105452.0,54.4733,54.5731,54.446,54.5731,105452.0
2020-06-30 14:40:00,60.15,60.18,59.99,60.05,94632.0,54.5731,54.6003,54.4279,54.4823,94632.0
2020-06-30 14:50:00,60.05,60.1,60.02,60.07,49370.0,54.4823,54.5277,54.4551,54.5005,49370.0
2020-06-30 15:00:00,60.08,60.08,59.87,59.91,79156.0,54.5095,54.5095,54.319,54.3553,79156.0
2020-06-30 15:10:00,59.92,59.96,59.79,59.82,101786.0,54.3644,54.4007,54.2464,54.2737,101786.0
2020-06-30 15:20:00,59.82,60.0,59.79,59.93,103107.0,54.2737,54.437,54.2464,54.3735,103107.0
2020-06-30 15:30:00,59.94,60.07,59.9,60.02,178803.0,54.3825,54.5005,54.3462,54.4551,178803.0
2020-06-30 15:40:00,60.03,60.1,60.01,60.08,132585.0,54.4642,54.5277,54.446,54.5095,132585.0
2020-06-30 15:50:00,60.07,60.31,59.89,60.18,1249891.0,54.5005,54.7182,54.3372,54.6003,1249891.0
2020-07-01 09:30:00,60.16,60.75,60.16,60.38,422477.0,54.5821,55.1174,54.5821,54.7817,422477.0
2020-07-01 09:40:00,60.39,60.78,60.39,60.54,243224.0,54.7908,55.1446,54.7908,54.9269,243224.0
2020-07-01 09:50:00,60.54,60.56,60.12,60.22,259413.0,54.9269,54.945,54.5458,54.6366,259413.0
2020-07-01 10:00:00,60.24,60.35,60.04,60.12,126403.0,54.6547,54.7545,54.4733,54.5458,126403.0
2020-07-01 10:10:00,60.13,60.32,60.0,60.28,123241.0,54.5549,54.7273,54.437,54.691,123241.0
2020-07-01 10:20:00,60.27,60.3,59.89,59.93,400111.0,54.6819,54.7091,54.3372,54.3735,400111.0
2020-07-01 10:30:00,59.93,60.13,59.88,60.08,267123.0,54.3735,54.5549,54.3281,54.5095,267123.0
2020-07-01 10:40:00,60.08,60.1,59.82,59.83,153622.0,54.5095,54.5277,54.2737,54.2827,153622.0
2020-07-01 10:50:00,59.83,60.18,59.66,59.77,199793.0,54.2827,54.6003,54.1285,54.2283,199793.0
2020-07-01 11:00:00,59.77,59.91,59.62,59.91,139567.0,54.2283,54.3553,54.0922,54.3553,139567.0
2020-07-01 11:10:00,59.91,60.09,59.83,59.97,150852.0,54.3553,54.5186,54.2827,54.4097,150852.0
2020-07-01 11:20:00,59.97,60.02,59.8,59.84,136304.0,54.4097,54.4551,54.2555,54.2918,136304.0
2020-07-01 11:30:00,59.85,60.28,59.85,60.18,160137.0,54.3009,54.691,54.3009,54.6003,160137.0
2020-07-01 11:40:00,60.17,60.38,60.16,60.31,137101.0,54.5912,54.7817,54.5821,54.7182,137101.0
2020-07-01 11:50:00,60.31,60.31,60.14,60.15,116151.0,54.7182,54.7182,54.564,54.5731,116151.0
2020-07-01 12:00:00,60.16,60.17,60.07,60.12,69977.0,54.5821,54.5912,54.5005,54.5458,69977.0
2020-07-01 12:10:00,60.12,60.25,60.11,60.19,81498.0,54.5458,54.6638,54.5368,54.6093,81498.0
2020-07-01 12:20:00,60.19,60.2,60.03,60.05,96473.0,54.6093,54.6184,54.4642,54.4823,96473.0
2020-07-01 12:30:00,60.05,60.15,60.03,60.13,70494.0,54.4823,54.5731,54.4642,54.5549,70494.0
2020-07-01 12:40:00,60.13,60.14,59.87,60.11,148481.0,54.5549,54.564,54.319,54.5368,148481.0
2020-07-01 12:50:00,60.12,60.24,60.09,60.23,55231.0,54.5458,54.6547,54.5186,54.6456,55231.0
2020-07-01 13:00:00,60.24,60.24,59.94,59.94,204873.0,54.6547,54.6547,54.3825,54.3825,204873.0
2020-07-01 13:10:00,59.95,60.0,59.89,59.9,72447.0,54.3916,54.437,54.3372,54.3462,72447.0
2020-07-01 13:20:00,59.9,59.93,59.74,59.75,136565.0,54.3462,54.3735,54.2011,54.2101,136565.0
2020-07-01 13:30:00,59.76,59.91,59.71,59.9,56542.0,54.2192,54.3553,54.1739,54.3462,56542.0
2020-07-01 13:40:00,59.92,59.92,59.78,59.87,55513.0,54.3644,54.3644,54.2374,54.319,55513.0
2020-07-01 13:50:00,59.87,59.91,59.83,59.84,43977.0,54.319,54.3553,54.2827,54.2918,43977.0
2020-07-01 14:00:00,59.84,59.87,59.66,59.71,87204.0,54.2918,54.319,54.1285,54.1739,87204.0
2020-07-01 14:10:00,59.71,59.73,59.61,59.71,78828.0,54.1739,54.192,54.0831,54.1739,78828.0
2020-07-01 14:20:00,59.71,59.76,59.65,59.73,97387.0,54.1739,54.2192,54.1194,54.192,97387.0
2020-07-01 14:30:00,59.74,59.87,59.74,59.81,87638.0,54.2011,54.319,54.2011,54.2646,87638.0
2020-07-01 14:40:00,59.81,59.93,59.79,59.91,51470.0,54.2646,54.3735,54.2464,54.3553,51470.0
2020-07-01 14:50:00,59.9,59.97,59.89,59.94,41604.0,54.3462,54.4097,54.3372,54.3825,41604.0
2020-07-01 15:00:00,59.94,60.05,59.92,60.05,168541.0,54.3825,54.4823,54.3644,54.4823,168541.0
2020-07-01 15:10:00,60.05,60.05,59.9,59.95,106456.0,54.4823,54.4823,54.3462,54.3916,106456.0
2020-07-01 15:20:00,59.94,60.08,59.94,60.03,159571.0,54.3825,54.5095,54.3825,54.4642,159571.0
2020-07-01 15:30:00,60.02,60.12,59.99,60.11,100814.0,54.4551,54.5458,54.4279,54.5368,100814.0
2020-07-01 15:40:00,60.11,60.18,60.08,60.15,105974.0,54.5368,54.6003,54.5095,54.5731,105974.0
2020-07-01 15:50:00,60.15,60.16,60.01,60.01,212871.0,54.5731,54.5821,54.446,54.446,212871.0
2020-07-02 09:30:00,61.38,61.57,60.86,60.96,1649489.0,55.689,55.8614,55.2172,55.308,1649489.0
2020-07-02 09:40:00,60.97,61.64,60.95,61.48,724228.0,55.317,55.9249,55.2989,55.7797,724228.0
2020-07-02 09:50:00,61.48,61.6,61.29,61.38,484191.0,55.7797,55.8886,55.6074,55.689,484191.0
2020-07-02 10:00:00,61.39,61.39,61.06,61.27,406223.0,55.6981,55.6981,55.3987,55.5892,406223.0
2020-07-02 10:10:00,61.26,61.37,61.02,61.22,289377.0,55.5801,55.6799,55.3624,55.5438,289377.0
2020-07-02 10:20:00,61.21,61.24,60.8,60.89,432433.0,55.5348,55.562,55.1628,55.2444,432433.0
2020-07-02 10:30:00,60.89,61.09,60.8,61.08,336689.0,55.2444,55.4259,55.1628,55.4168,336689.0
2020-07-02 10:40:00,61.1,61.36,61.1,61.33,209708.0,55.435,55.6709,55.435,55.6436,209708.0
2020-07-02 10:50:00,61.33,61.42,61.17,61.32,340649.0,55.6436,55.7253,55.4985,55.6346,340649.0
2020-07-02 11:00:00,61.33,61.45,60.88,61.27,276931.0,55.6436,55.7525,55.2354,55.5892,276931.0
2020-07-02 11:10:00,61.28,61.3,61.08,61.18,133297.0,55.5983,55.6164,55.4168,55.5076,133297.0
2020-07-02 11:20:00,61.18,61.21,60.98,61.05,118900.0,55.5076,55.5348,55.3261,55.3896,118900.0
2020-07-02 11:30:00,61.05,61.18,61.03,61.15,76423.0,55.3896,55.5076,55.3715,55.4803,76423.0
2020-07-02 11:40:00,61.15,61.39,61.1,61.38,119942.0,55.4803,55.6981,55.435,55.689,119942.0
2020-07-02 11:50:00,61.38,61.74,61.32,61.73,385245.0,55.689,56.0156,55.6346,56.0066,385245.0
2020-07-02 12:00:00,61.73,61.74,61.5,61.72,255579.0,56.0066,56.0156,55.7979,55.9975,255579.0
2020-07-02 12:10:00,61.72,61.75,61.57,61.73,64970.0,55.9975,56.0247,55.8614,56.0066,64970.0
2020-07-02 12:20:00,61.73,61.75,61.57,61.63,74515.0,56.0066,56.0247,55.8614,55.9158,74515.0
2020-07-02 12:30:00,61.63,61.63,61.38,61.48,125735.0,55.9158,55.9158,55.689,55.7797,125735.0
2020-07-02 12:40:00,61.48,61.65,61.43,61.63,77496.0,55.7797,55.934,55.7344,55.9158,77496.0
2020-07-02 12:50:00,61.63,61.72,61.61,61.71,90980.0,55.9158,55.9975,55.8977,55.9884,90980.0
2020-07-02 13:00:00,61.71,61.79,61.65,61.77,171301.0,55.9884,56.061,55.934,56.0429,171301.0
2020-07-02 13:10:00,61.77,61.82,61.68,61.73,97140.0,56.0429,56.0882,55.9612,56.0066,97140.0
2020-07-02 13:20:00,61.74,61.85,61.72,61.82,129508.0,56.0156,56.1154,55.9975,56.0882,129508.0
2020-07-02 13:30:00,61.84,61.92,61.83,61.87,153203.0,56.1064,56.1789,56.0973,56.1336,153203.0
2020-07-02 13:40:00,61.88,61.89,61.77,61.8,79522.0,56.1427,56.1517,56.0429,56.0701,79522.0
2020-07-02 13:50:00,61.8,61.84,61.71,61.75,81347.0,56.0701,56.1064,55.9884,56.0247,81347.0
2020-07-02 14:00:00,61.75,61.79,61.64,61.69,48693.0,56.0247,56.061,55.9249,55.9703,48693.0
2020-07-02 14:10:00,61.7,61.76,61.61,61.64,42277.0,55.9793,56.0338,55.8977,55.9249,42277.0
2020-07-02 14:20:00,61.65,61.82,61.62,61.79,64204.0,55.934,56.0882,55.9068,56.061,64204.0
2020-07-02 14:30:00,61.79,61.91,61.78,61.84,58917.0,56.061,56.1699,56.0519,56.1064,58917.0
2020-07-02 14:40:00,61.84,61.9,61.81,61.87,129714.0,56.1064,56.1608,56.0791,56.1336,129714.0
2020-07-02 14:50:00,61.86,61.89,61.76,61.83,60668.0,56.1245,56.1517,56.0338,56.0973,60668.0
2020-07-02 15:00:00,61.83,61.84,61.69,61.73,71780.0,56.0973,56.1064,55.9703,56.0066,71780.0
2020-07-02 15:10:00,61.73,61.76,61.65,61.68,104135.0,56.0066,56.0338,55.934,55.9612,104135.0
2020-07-02 15:20:00,61.68,61.71,61.59,61.68,84439.0,55.9612,55.9884,55.8795,55.9612,84439.0
2020-07-02 15:30:00,61.69,61.73,61.54,61.55,195210.0,55.9703,56.0066,55.8342,55.8433,195210.0
2020-07-02 15:40:00,61.56,61.58,61.41,61.47,197875.0,55.8523,55.8705,55.7162,55.7707,197875.0
2020-07-02 15:50:00,61.46,61.5,61.33,61.39,603648.0,55.7616,55.7979,55.6436,55.6981,603648.0
2020-07-06 09:30:00,63.59,63.88,63.04,63.18,1568975.0,57.6941,57.9572,57.1951,57.3221,1568975.0
2020-07-06 09:40:00,63.23,63.48,62.98,63.01,810093.0,57.3675,57.5943,57.1407,57.1679,810093.0
2020-07-06 09:50:00,63.03,63.69,62.96,63.66,503268.0,57.186,57.7848,57.1225,57.7576,503268.0
2020-07-06 10:00:00,63.67,63.85,63.36,63.55,539360.0,57.7667,57.93,57.4854,57.6578,539360.0
2020-07-06 10:10:00,63.55,63.86,63.54,63.86,279636.0,57.6578,57.9391,57.6487,57.9391,279636.0
2020-07-06 10:20:00,63.86,63.87,63.34,63.41,295917.0,57.9391,57.9481,57.4673,57.5308,295917.0
2020-07-06 10:30:00,63.4,63.42,63.06,63.37,253666.0,57.5217,57.5399,57.2132,57.4945,253666.0
2020-07-06 10:40:00,63.35,63.43,63.24,63.35,144126.0,57.4764,57.5489,57.3766,57.4764,144126.0
2020-07-06 10:50:00,63.36,63.7,63.34,63.65,157549.0,57.4854,57.7939,57.4673,57.7485,157549.0
2020-07-06 11:00:00,63.65,63.95,63.6,63.93,251256.0,57.7485,58.0207,57.7032,58.0026,251256.0
2020-07-06 11:10:00,63.93,64.05,63.78,63.79,372439.0,58.0026,58.1115,57.8665,57.8756,372439.0
2020-07-06 11:20:00,63.79,63.85,63.63,63.83,230282.0,57.8756,57.93,57.7304,57.9119,230282.0
2020-07-06 11:30:00,63.83,63.84,63.59,63.61,157079.0,57.9119,57.9209,57.6941,57.7123,157079.0
2020-07-06 11:40:00,63.61,63.7,63.51,63.55,185166.0,57.7123,57.7939,57.6215,57.6578,185166.0
2020-07-06 11:50:00,63.54,63.6,63.28,63.33,270819.0,57.6487,57.7032,57.4128,57.4582,270819.0
2020-07-06 12:00:00,63.33,63.5,63.2,63.26,155253.0,57.4582,57.6125,57.3403,57.3947,155253.0
2020-07-06 12:10:00,63.25,63.28,63.0,63.11,290254.0,57.3856,57.4128,57.1588,57.2586,290254.0
2020-07-06 12:20:00,63.11,63.18,63.0,63.16,214934.0,57.2586,57.3221,57.1588,57.304,214934.0
2020-07-06 12:30:00,63.16,63.17,62.89,63.04,154414.0,57.304,57.313,57.059,57.1951,154414.0
2020-07-06 12:40:00,63.05,63.24,63.05,63.18,174029.0,57.2042,57.3766,57.2042,57.3221,174029.0
2020-07-06 12:50:00,63.18,63.29,63.11,63.13,170468.0,57.3221,57.4219,57.2586,57.2768,170468.0
2020-07-06 13:00:00,63.13,63.2,63.06,63.12,81367.0,57.2768,57.3403,57.2132,57.2677,81367.0
2020-07-06 13:10:00,63.13,63.14,62.7,62.71,156131.0,57.2768,57.2858,56.8866,56.8957,156131.0
2020-07-06 13:20:00,62.7,62.96,62.54,62.88,316244.0,56.8866,57.1225,56.7415,57.0499,316244.0
2020-07-06 13:30:00,62.89,62.98,62.8,62.93,102372.0,57.059,57.1407,56.9774,57.0953,102372.0
2020-07-06 13:40:00,62.92,63.04,62.75,62.76,162556.0,57.0862,57.1951,56.932,56.9411,162556.0
2020-07-06 13:50:00,62.76,62.76,62.55,62.73,183915.0,56.9411,56.9411,56.7505,56.9138,183915.0
2020-07-06 14:00:00,62.72,62.81,62.63,62.72,141173.0,56.9048,56.9864,56.8231,56.9048,141173.0
2020-07-06 14:10:00,62.73,62.76,62.5,62.52,188546.0,56.9138,56.9411,56.7052,56.7233,188546.0
2020-07-06 14:20:00,62.52,62.73,62.5,62.72,104211.0,56.7233,56.9138,56.7052,56.9048,104211.0
2020-07-06 14:30:00,62.73,62.88,62.7,62.77,94472.0,56.9138,57.0499,56.8866,56.9501,94472.0
2020-07-06 14:40:00,62.78,62.88,62.74,62.83,91920.0,56.9592,57.0499,56.9229,57.0046,91920.0
2020-07-06 14:50:00,62.83,62.88,62.57,62.73,412184.0,57.0046,57.0499,56.7687,56.9138,412184.0
2020-07-06 15:00:00,62.72,62.79,62.6,62.7,126602.0,56.9048,56.9683,56.7959,56.8866,126602.0
2020-07-06 15:10:00,62.7,62.85,62.67,62.79,73540.0,56.8866,57.0227,56.8594,56.9683,73540.0
2020-07-06 15:20:00,62.79,62.97,62.77,62.96,166954.0,56.9683,57.1316,56.9501,57.1225,166954.0
2020-07-06 15:30:00,62.96,63.07,62.9,63.01,185470.0,57.1225,57.2223,57.0681,57.1679,185470.0
2020-07-06 15:40:00,63.01,63.31,63.0,63.28,258279.0,57.1679,57.4401,57.1588,57.4128,258279.0
2020-07-06 15:50:00,63.28,63.37,63.2,63.21,691875.0,57.4128,57.4945,57.3403,57.3493,691875.0
2020-07-07 09:30:00,62.89,62.98,61.86,61.94,653662.0,57.059,57.1407,56.1245,56.1971,653662.0
2020-07-07 09:40:00,61.96,62.64,61.95,62.6,313432.0,56.2152,56.8322,56.2062,56.7959,313432.0
2020-07-07 09:50:00,62.6,62.77,62.49,62.64,220916.0,56.7959,56.9501,56.6961,56.8322,220916.0
2020-07-07 10:00:00,62.65,62.7,62.39,62.64,173652.0,56.8413,56.8866,56.6054,56.8322,173652.0
2020-07-07 10:10:00,62.65,63.06,62.58,63.05,335049.0,56.8413,57.2132,56.7778,57.2042,335049.0
2020-07-07 10:20:00,63.05,63.12,62.99,63.1,174825.0,57.2042,57.2677,57.1497,57.2495,174825.0
2020-07-07 10:30:00,63.1,63.21,62.88,62.96,196009.0,57.2495,57.3493,57.0499,57.1225,196009.0
2020-07-07 10:40:00,62.98,63.13,62.78,62.91,152918.0,57.1407,57.2768,56.9592,57.0772,152918.0
2020-07-07 10:50:00,62.91,63.04,62.81,62.83,101431.0,57.0772,57.1951,56.9864,57.0046,101431.0
2020-07-07 11:00:00,62.85,62.97,62.8,62.84,102963.0,57.0227,57.1316,56.9774,57.0136,102963.0
2020-07-07 11:10:00,62.85,62.93,62.79,62.84,91391.0,57.0227,57.0953,56.9683,57.0136,91391.0
2020-07-07 11:20:00,62.83,62.87,62.57,62.58,133846.0,57.0046,57.0409,56.7687,56.7778,133846.0
2020-07-07 11:30:00,62.59,62.6,62.26,62.28,124999.0,56.7868,56.7959,56.4874,56.5056,124999.0
2020-07-07 11:40:00,62.28,62.39,62.25,62.32,99353.0,56.5056,56.6054,56.4783,56.5419,99353.0
2020-07-07 11:50:00,62.32,62.44,62.16,62.25,96254.0,56.5419,56.6507,56.3967,56.4783,96254.0
2020-07-07 12:00:00,62.26,62.29,61.96,61.99,217006.0,56.4874,56.5146,56.2152,56.2425,217006.0
2020-07-07 12:10:00,62.0,62.06,61.82,61.86,181804.0,56.2515,56.306,56.0882,56.1245,181804.0
2020-07-07 12:20:00,61.87,61.97,61.73,61.91,125017.0,56.1336,56.2243,56.0066,56.1699,125017.0
2020-07-07 12:30:00,61.92,62.03,61.89,61.91,177966.0,56.1789,56.2787,56.1517,56.1699,177966.0
2020-07-07 12:40:00,61.91,62.0,61.81,61.92,107114.0,56.1699,56.2515,56.0791,56.1789,107114.0
2020-07-07 12:50:00,61.92,61.94,61.75,61.91,147643.0,56.1789,56.1971,56.0247,56.1699,147643.0
2020-07-07 13:00:00,61.9,61.95,61.64,61.72,168828.0,56.1608,56.2062,55.9249,55.9975,168828.0
2020-07-07 13:10:00,61.72,61.84,61.66,61.8,137098.0,55.9975,56.1064,55.9431,56.0701,137098.0
2020-07-07 13:20:00,61.79,61.92,61.75,61.84,113710.0,56.061,56.1789,56.0247,56.1064,113710.0
2020-07-07 13:30:00,61.83,61.88,61.75,61.79,91952.0,56.0973,56.1427,56.0247,56.061,91952.0
2020-07-07 13:40:00,61.79,61.89,61.76,61.8,69374.0,56.061,56.1517,56.0338,56.0701,69374.0
2020-07-07 13:50:00,61.8,61.85,61.71,61.84,96901.0,56.0701,56.1154,55.9884,56.1064,96901.0
2020-07-07 14:00:00,61.84,61.84,61.7,61.8,82420.0,56.1064,56.1064,55.9793,56.0701,82420.0
2020-07-07 14:10:00,61.79,61.87,61.77,61.79,85128.0,56.061,56.1336,56.0429,56.061,85128.0
2020-07-07 14:20:00,61.79,61.82,61.69,61.73,84340.0,56.061,56.0882,55.9703,56.0066,84340.0
2020-07-07 14:30:00,61.73,61.74,61.65,61.66,84334.0,56.0066,56.0156,55.934,55.9431,84334.0
2020-07-07 14:40:00,61.67,61.85,61.67,61.82,83863.0,55.9521,56.1154,55.9521,56.0882,83863.0
2020-07-07 14:50:00,61.83,61.93,61.8,61.9,92753.0,56.0973,56.188,56.0701,56.1608,92753.0
2020-07-07 15:00:00,61.89,61.89,61.72,61.73,101871.0,56.1517,56.1517,55.9975,56.0066,101871.0
2020-07-07 15:10:00,61.75,61.86,61.73,61.85,120637.0,56.0247,56.1245,56.0066,56.1154,120637.0
2020-07-07 15:20:00,61.86,61.92,61.8,61.88,120804.0,56.1245,56.1789,56.0701,56.1427,120804.0
2020-07-07 15:30:00,61.89,62.01,61.83,61.98,295196.0,56.1517,56.2606,56.0973,56.2334,295196.0
2020-07-07 15:40:00,61.98,62.01,61.82,61.85,295810.0,56.2334,56.2606,56.0882,56.1154,295810.0
2020-07-07 15:50:00,61.86,61.87,61.63,61.7,560336.0,56.1245,56.1336,55.9158,55.9793,560336.0
2020-07-08 09:30:00,63.47,63.72,62.92,63.34,778831.0,57.5852,57.8121,57.0862,57.4673,778831.0
2020-07-08 09:40:00,63.35,63.45,63.01,63.33,336875.0,57.4764,57.5671,57.1679,57.4582,336875.0
2020-07-08 09:50:00,63.32,63.79,63.11,63.78,354909.0,57.4491,57.8756,57.2586,57.8665,354909.0
2020-07-08 10:00:00,63.78,64.12,63.68,64.01,575277.0,57.8665,58.175,57.7758,58.0752,575277.0
2020-07-08 10:10:00,64.01,64.42,63.99,64.42,507020.0,58.0752,58.4472,58.057,58.4472,507020.0
2020-07-08 10:20:00,64.42,64.76,64.29,64.41,582447.0,58.4472,58.7556,58.3292,58.4381,582447.0
2020-07-08 10:30:00,64.4,64.71,64.27,64.67,381445.0,58.429,58.7103,58.3111,58.674,381445.0
2020-07-08 10:40:00,64.66,64.88,64.58,64.71,836184.0,58.6649,58.8645,58.5923,58.7103,836184.0
2020-07-08 10:50:00,64.72,64.8,64.52,64.68,398460.0,58.7193,58.7919,58.5379,58.683,398460.0
2020-07-08 11:00:00,64.69,64.76,64.46,64.58,424811.0,58.6921,58.7556,58.4834,58.5923,424811.0
2020-07-08 11:10:00,64.56,64.83,64.55,64.69,394495.0,58.5742,58.8191,58.5651,58.6921,394495.0
2020-07-08 11:20:00,64.69,64.9,64.54,64.88,748263.0,58.6921,58.8826,58.556,58.8645,748263.0
2020-07-08 11:30:00,64.89,65.03,64.77,64.86,526427.0,58.8736,59.0006,58.7647,58.8464,526427.0
2020-07-08 11:40:00,64.86,65.16,64.77,65.09,409590.0,58.8464,59.1185,58.7647,59.055,409590.0
2020-07-08 11:50:00,65.09,65.48,65.04,65.46,453518.0,59.055,59.4089,59.0097,59.3907,453518.0
2020-07-08 12:00:00,65.47,65.78,65.46,65.49,410146.0,59.3998,59.6811,59.3907,59.4179,410146.0
2020-07-08 12:10:00,65.5,65.68,65.38,65.5,300465.0,59.427,59.5903,59.3181,59.427,300465.0
2020-07-08 12:20:00,65.5,65.5,65.18,65.33,313866.0,59.427,59.427,59.1367,59.2728,313866.0
2020-07-08 12:30:00,65.33,65.6,65.33,65.58,276856.0,59.2728,59.5177,59.2728,59.4996,276856.0
2020-07-08 12:40:00,65.57,65.62,65.36,65.42,212501.0,59.4905,59.5359,59.3,59.3544,212501.0
2020-07-08 12:50:00,65.43,65.75,65.42,65.72,222430.0,59.3635,59.6538,59.3544,59.6266,222430.0
2020-07-08 13:00:00,65.73,65.85,65.63,65.81,186290.0,59.6357,59.7446,59.545,59.7083,186290.0
2020-07-08 13:10:00,65.81,65.9,65.75,65.79,186084.0,59.7083,59.7899,59.6538,59.6901,186084.0
2020-07-08 13:20:00,65.78,65.82,65.48,65.74,277371.0,59.6811,59.7173,59.4089,59.6448,277371.0
2020-07-08 13:30:00,65.74,65.85,65.64,65.71,241414.0,59.6448,59.7446,59.554,59.6175,241414.0
2020-07-08 13:40:00,65.71,65.74,65.57,65.59,162146.0,59.6175,59.6448,59.4905,59.5087,162146.0
2020-07-08 13:50:00,65.6,65.66,65.43,65.54,173854.0,59.5177,59.5722,59.3635,59.4633,173854.0
2020-07-08 14:00:00,65.55,65.61,65.18,65.31,254123.0,59.4724,59.5268,59.1367,59.2546,254123.0
2020-07-08 14:10:00,65.31,65.42,64.92,65.0,463464.0,59.2546,59.3544,58.9008,58.9734,463464.0
2020-07-08 14:20:00,65.0,65.14,64.95,64.99,276805.0,58.9734,59.1004,58.928,58.9643,276805.0
2020-07-08 14:30:00,64.99,65.13,64.96,65.01,276964.0,58.9643,59.0913,58.9371,58.9824,276964.0
2020-07-08 14:40:00,65.02,65.04,64.72,64.77,511086.0,58.9915,59.0097,58.7193,58.7647,511086.0
2020-07-08 14:50:00,64.77,64.94,64.5,64.89,389464.0,58.7647,58.9189,58.5197,58.8736,389464.0
2020-07-08 15:00:00,64.9,64.98,64.75,64.96,399129.0,58.8826,58.9552,58.7466,58.9371,399129.0
2020-07-08 15:10:00,64.96,65.2,64.9,65.1,523731.0,58.9371,59.1548,58.8826,59.0641,523731.0
2020-07-08 15:20:00,65.1,65.34,65.1,65.18,776585.0,59.0641,59.2819,59.0641,59.1367,776585.0
2020-07-08 15:30:00,65.19,65.29,64.98,65.02,393637.0,59.1458,59.2365,58.9552,58.9915,393637.0
2020-07-08 15:40:00,65.02,65.04,64.87,64.9,398215.0,58.9915,59.0097,58.8554,58.8826,398215.0
2020-07-08 15:50:00,64.9,65.45,64.89,65.38,1089972.0,58.8826,59.3817,58.8736,59.3181,1089972.0
2020-07-09 09:30:00,68.0,69.18,66.81,67.37,2605483.0,61.6952,62.7658,60.6156,61.1236,2605483.0
2020-07-09 09:40:00,67.38,68.0,66.46,66.81,1363946.0,61.1327,61.6952,60.298,60.6156,1363946.0
2020-07-09 09:50:00,66.82,67.06,66.48,67.04,1107827.0,60.6246,60.8424,60.3162,60.8242,1107827.0
2020-07-09 10:00:00,67.04,67.62,66.9,67.29,1004924.0,60.8242,61.3505,60.6972,61.0511,1004924.0
2020-07-09 10:10:00,67.3,67.33,66.61,66.71,686595.0,61.0601,61.0873,60.4341,60.5248,686595.0
2020-07-09 10:20:00,66.7,66.98,66.53,66.67,659451.0,60.5158,60.7698,60.3615,60.4885,659451.0
2020-07-09 10:30:00,66.67,67.14,66.57,66.71,401126.0,60.4885,60.915,60.3978,60.5248,401126.0
2020-07-09 10:40:00,66.71,66.72,66.2,66.33,500347.0,60.5248,60.5339,60.0621,60.1801,500347.0
2020-07-09 10:50:00,66.33,66.47,65.89,65.95,634705.0,60.1801,60.3071,59.7809,59.8353,634705.0
2020-07-09 11:00:00,65.93,66.17,65.62,66.15,450110.0,59.8171,60.0349,59.5359,60.0168,450110.0
2020-07-09 11:10:00,66.15,66.48,65.66,65.7,274140.0,60.0168,60.3162,59.5722,59.6085,274140.0
2020-07-09 11:20:00,65.7,66.2,65.64,66.09,244633.0,59.6085,60.0621,59.554,59.9623,244633.0
2020-07-09 11:30:00,66.1,66.19,65.88,66.13,210205.0,59.9714,60.053,59.7718,59.9986,210205.0
2020-07-09 11:40:00,66.13,66.18,65.84,66.13,152801.0,59.9986,60.044,59.7355,59.9986,152801.0
2020-07-09 11:50:00,66.13,66.3,66.0,66.24,178554.0,59.9986,60.1528,59.8807,60.0984,178554.0
2020-07-09 12:00:00,66.24,66.6,66.08,66.57,345423.0,60.0984,60.425,59.9532,60.3978,345423.0
2020-07-09 12:10:00,66.59,66.7,66.33,66.56,229789.0,60.416,60.5158,60.1801,60.3887,229789.0
2020-07-09 12:20:00,66.57,66.76,66.52,66.69,162836.0,60.3978,60.5702,60.3524,60.5067,162836.0
2020-07-09 12:30:00,66.7,66.92,66.67,66.91,166195.0,60.5158,60.7154,60.4885,60.7063,166195.0
2020-07-09 12:40:00,66.92,67.01,66.8,66.93,240836.0,60.7154,60.797,60.6065,60.7244,240836.0
2020-07-09 12:50:00,66.92,67.06,66.83,66.9,148641.0,60.7154,60.8424,60.6337,60.6972,148641.0
2020-07-09 13:00:00,66.89,67.08,66.86,67.02,133580.0,60.6881,60.8605,60.6609,60.8061,133580.0
2020-07-09 13:10:00,67.02,67.2,66.97,67.08,133942.0,60.8061,60.9694,60.7607,60.8605,133942.0
2020-07-09 13:20:00,67.08,67.1,66.75,66.76,132107.0,60.8605,60.8787,60.5611,60.5702,132107.0
2020-07-09 13:30:00,66.76,66.91,66.7,66.72,137671.0,60.5702,60.7063,60.5158,60.5339,137671.0
2020-07-09 13:40:00,66.73,66.87,66.68,66.81,114367.0,60.543,60.67,60.4976,60.6156,114367.0
2020-07-09 13:50:00,66.8,66.9,66.7,66.81,91977.0,60.6065,60.6972,60.5158,60.6156,91977.0
2020-07-09 14:00:00,66.8,66.93,66.74,66.9,80128.0,60.6065,60.7244,60.552,60.6972,80128.0
2020-07-09 14:10:00,66.9,67.05,66.82,67.04,139825.0,60.6972,60.8333,60.6246,60.8242,139825.0
2020-07-09 14:20:00,67.05,67.06,66.88,67.03,126375.0,60.8333,60.8424,60.6791,60.8152,126375.0
2020-07-09 14:30:00,67.04,67.1,66.91,67.03,119918.0,60.8242,60.8787,60.7063,60.8152,119918.0
2020-07-09 14:40:00,67.03,67.17,67.03,67.09,103126.0,60.8152,60.9422,60.8152,60.8696,103126.0
2020-07-09 14:50:00,67.08,67.22,67.01,67.2,117463.0,60.8605,60.9875,60.797,60.9694,117463.0
2020-07-09 15:00:00,67.2,67.33,67.16,67.25,157042.0,60.9694,61.0873,60.9331,61.0148,157042.0
2020-07-09 15:10:00,67.25,67.27,67.1,67.16,133414.0,61.0148,61.0329,60.8787,60.9331,133414.0
2020-07-09 15:20:00,67.17,67.17,66.83,66.87,158683.0,60.9422,60.9422,60.6337,60.67,158683.0
2020-07-09 15:30:00,66.87,67.05,66.79,67.02,202966.0,60.67,60.8333,60.5974,60.8061,202966.0
2020-07-09 15:40:00,67.02,67.3,66.94,67.24,300083.0,60.8061,61.0601,60.7335,61.0057,300083.0
2020-07-09 15:50:00,67.24,67.41,67.16,67.37,676937.0,61.0057,61.1599,60.9331,61.1236,676937.0
2020-07-10 09:30:00,66.25,66.5,64.55,64.91,1436310.0,60.1075,60.3343,58.5651,58.8917,1436310.0
2020-07-10 09:40:00,64.89,65.58,64.71,65.39,641317.0,58.8736,59.4996,58.7103,59.3272,641317.0
2020-07-10 09:50:00,65.39,65.55,64.71,65.02,542738.0,59.3272,59.4724,58.7103,58.9915,542738.0
2020-07-10 10:00:00,65.01,65.37,64.69,65.36,377601.0,58.9824,59.3091,58.6921,59.3,377601.0
2020-07-10 10:10:00,65.35,65.68,65.31,65.6,341266.0,59.2909,59.5903,59.2546,59.5177,341266.0
2020-07-10 10:20:00,65.59,65.79,65.45,65.62,167242.0,59.5087,59.6901,59.3817,59.5359,167242.0
2020-07-10 10:30:00,65.62,65.79,65.57,65.73,135198.0,59.5359,59.6901,59.4905,59.6357,135198.0
2020-07-10 10:40:00,65.74,65.87,65.6,65.75,200107.0,59.6448,59.7627,59.5177,59.6538,200107.0
2020-07-10 10:50:00,65.75,66.03,65.57,65.64,266181.0,59.6538,59.9079,59.4905,59.554,266181.0
2020-07-10 11:00:00,65.64,65.79,65.48,65.59,151340.0,59.554,59.6901,59.4089,59.5087,151340.0
2020-07-10 11:10:00,65.59,65.66,65.36,65.42,126523.0,59.5087,59.5722,59.3,59.3544,126523.0
2020-07-10 11:20:00,65.42,65.69,65.33,65.57,211878.0,59.3544,59.5994,59.2728,59.4905,211878.0
2020-07-10 11:30:00,65.57,65.88,65.57,65.73,187211.0,59.4905,59.7718,59.4905,59.6357,187211.0
2020-07-10 11:40:00,65.73,65.92,65.72,65.88,137595.0,59.6357,59.8081,59.6266,59.7718,137595.0
2020-07-10 11:50:00,65.88,65.99,65.73,65.9,116096.0,59.7718,59.8716,59.6357,59.7899,116096.0
2020-07-10 12:00:00,65.91,65.93,65.66,65.75,68280.0,59.799,59.8171,59.5722,59.6538,68280.0
2020-07-10 12:10:00,65.75,65.76,65.54,65.59,127476.0,59.6538,59.6629,59.4633,59.5087,127476.0
2020-07-10 12:20:00,65.59,65.62,65.46,65.52,82365.0,59.5087,59.5359,59.3907,59.4452,82365.0
2020-07-10 12:30:00,65.52,65.64,65.43,65.44,106948.0,59.4452,59.554,59.3635,59.3726,106948.0
2020-07-10 12:40:00,65.45,65.65,65.44,65.59,82813.0,59.3817,59.5631,59.3726,59.5087,82813.0
2020-07-10 12:50:00,65.59,65.7,65.56,65.68,121038.0,59.5087,59.6085,59.4815,59.5903,121038.0
2020-07-10 13:00:00,65.67,65.7,65.56,65.69,64443.0,59.5813,59.6085,59.4815,59.5994,64443.0
2020-07-10 13:10:00,65.69,65.78,65.5,65.55,175722.0,59.5994,59.6811,59.427,59.4724,175722.0
2020-07-10 13:20:00,65.54,65.71,65.5,65.68,172240.0,59.4633,59.6175,59.427,59.5903,172240.0
2020-07-10 13:30:00,65.67,65.68,65.42,65.6,99239.0,59.5813,59.5903,59.3544,59.5177,99239.0
2020-07-10 13:40:00,65.58,65.74,65.54,65.73,69748.0,59.4996,59.6448,59.4633,59.6357,69748.0
2020-07-10 13:50:00,65.74,65.9,65.73,65.77,96941.0,59.6448,59.7899,59.6357,59.672,96941.0
2020-07-10 14:00:00,65.77,65.9,65.68,65.72,73996.0,59.672,59.7899,59.5903,59.6266,73996.0
2020-07-10 14:10:00,65.73,65.78,65.59,65.63,73886.0,59.6357,59.6811,59.5087,59.545,73886.0
2020-07-10 14:20:00,65.63,65.63,65.52,65.58,64657.0,59.545,59.545,59.4452,59.4996,64657.0
2020-07-10 14:30:00,65.56,65.63,65.54,65.59,71517.0,59.4815,59.545,59.4633,59.5087,71517.0
2020-07-10 14:40:00,65.59,65.6,65.46,65.49,87391.0,59.5087,59.5177,59.3907,59.4179,87391.0
2020-07-10 14:50:00,65.48,65.6,65.45,65.59,202649.0,59.4089,59.5177,59.3817,59.5087,202649.0
2020-07-10 15:00:00,65.58,65.67,65.54,65.61,142564.0,59.4996,59.5813,59.4633,59.5268,142564.0
2020-07-10 15:10:00,65.6,65.83,65.59,65.73,193288.0,59.5177,59.7264,59.5087,59.6357,193288.0
2020-07-10 15:20:00,65.72,65.81,65.68,65.77,151204.0,59.6266,59.7083,59.5903,59.672,151204.0
2020-07-10 15:30:00,65.77,65.77,65.58,65.7,293508.0,59.672,59.672,59.4996,59.6085,293508.0
2020-07-10 15:40:00,65.7,65.79,65.61,65.78,146496.0,59.6085,59.6901,59.5268,59.6811,146496.0
2020-07-10 15:50:00,65.78,65.84,65.59,65.6,694253.0,59.6811,59.7355,59.5087,59.5177,694253.0
2020-07-13 09:30:00,65.8,66.35,65.8,65.95,689525.0,59.6992,60.1982,59.6992,59.8353,689525.0
2020-07-13 09:40:00,65.95,66.02,65.7,65.84,512626.0,59.8353,59.8988,59.6085,59.7355,512626.0
2020-07-13 09:50:00,65.84,65.88,65.2,65.22,358705.0,59.7355,59.7718,59.1548,59.173,358705.0
2020-07-13 10:00:00,65.23,65.3,64.7,65.3,652334.0,59.1821,59.2456,58.7012,59.2456,652334.0
2020-07-13 10:10:00,65.3,65.53,65.19,65.28,205508.0,59.2456,59.4542,59.1458,59.2274,205508.0
2020-07-13 10:20:00,65.27,65.42,65.12,65.29,240271.0,59.2183,59.3544,59.0822,59.2365,240271.0
2020-07-13 10:30:00,65.29,65.41,65.1,65.2,178951.0,59.2365,59.3454,59.0641,59.1548,178951.0
2020-07-13 10:40:00,65.2,65.35,65.16,65.32,138244.0,59.1548,59.2909,59.1185,59.2637,138244.0
2020-07-13 10:50:00,65.32,65.35,65.14,65.29,170209.0,59.2637,59.2909,59.1004,59.2365,170209.0
2020-07-13 11:00:00,65.28,65.41,65.18,65.24,233247.0,59.2274,59.3454,59.1367,59.1911,233247.0
2020-07-13 11:10:00,65.24,65.32,65.12,65.12,104489.0,59.1911,59.2637,59.0822,59.0822,104489.0
2020-07-13 11:20:00,65.12,65.21,65.0,65.16,132983.0,59.0822,59.1639,58.9734,59.1185,132983.0
2020-07-13 11:30:00,65.16,65.18,64.97,65.07,199710.0,59.1185,59.1367,58.9462,59.0369,199710.0
2020-07-13 11:40:00,65.07,65.07,64.84,64.88,182399.0,59.0369,59.0369,58.8282,58.8645,182399.0
2020-07-13 11:50:00,64.87,64.96,64.78,64.96,140379.0,58.8554,58.9371,58.7738,58.9371,140379.0
2020-07-13 12:00:00,64.96,65.0,64.88,64.93,101310.0,58.9371,58.9734,58.8645,58.9099,101310.0
2020-07-13 12:10:00,64.93,65.0,64.82,64.97,154303.0,58.9099,58.9734,58.8101,58.9462,154303.0
2020-07-13 12:20:00,64.97,65.05,64.86,64.87,156816.0,58.9462,59.0187,58.8464,58.8554,156816.0
2020-07-13 12:30:00,64.86,64.92,64.68,64.7,163818.0,58.8464,58.9008,58.683,58.7012,163818.0
2020-07-13 12:40:00,64.69,64.71,64.53,64.61,289625.0,58.6921,58.7103,58.547,58.6195,289625.0
2020-07-13 12:50:00,64.6,64.66,64.15,64.19,435479.0,58.6105,58.6649,58.2022,58.2385,435479.0
2020-07-13 13:00:00,64.2,64.25,64.1,64.12,367961.0,58.2475,58.2929,58.1568,58.175,367961.0
2020-07-13 13:10:00,64.13,64.21,63.94,64.05,447790.0,58.184,58.2566,58.0117,58.1115,447790.0
2020-07-13 13:20:00,64.05,64.39,64.05,64.39,177183.0,58.1115,58.4199,58.1115,58.4199,177183.0
2020-07-13 13:30:00,64.4,64.45,64.24,64.29,128961.0,58.429,58.4744,58.2838,58.3292,128961.0
2020-07-13 13:40:00,64.3,64.31,64.01,64.06,206378.0,58.3383,58.3474,58.0752,58.1205,206378.0
2020-07-13 13:50:00,64.06,64.17,64.0,64.1,140785.0,58.1205,58.2203,58.0661,58.1568,140785.0
2020-07-13 14:00:00,64.08,64.16,63.26,63.4,612109.0,58.1387,58.2113,57.3947,57.5217,612109.0
2020-07-13 14:10:00,63.4,63.73,63.22,63.72,437709.0,57.5217,57.8211,57.3584,57.8121,437709.0
2020-07-13 14:20:00,63.72,63.8,62.9,62.93,428731.0,57.8121,57.8846,57.0681,57.0953,428731.0
2020-07-13 14:30:00,62.92,63.05,62.56,63.03,569272.0,57.0862,57.2042,56.7596,57.186,569272.0
2020-07-13 14:40:00,63.02,63.61,63.01,63.57,356053.0,57.177,57.7123,57.1679,57.676,356053.0
2020-07-13 14:50:00,63.57,63.92,63.51,63.76,305379.0,57.676,57.9935,57.6215,57.8483,305379.0
2020-07-13 15:00:00,63.77,63.78,63.07,63.19,216567.0,57.8574,57.8665,57.2223,57.3312,216567.0
2020-07-13 15:10:00,63.19,63.43,62.95,62.98,225119.0,57.3312,57.5489,57.1134,57.1407,225119.0
2020-07-13 15:20:00,62.98,63.12,62.83,62.94,354237.0,57.1407,57.2677,57.0046,57.1044,354237.0
2020-07-13 15:30:00,62.93,63.03,62.14,62.48,684557.0,57.0953,57.186,56.3785,56.687,684557.0
2020-07-13 15:40:00,62.49,63.03,62.43,62.45,506542.0,56.6961,57.186,56.6417,56.6598,506542.0
2020-07-13 15:50:00,62.43,62.47,62.11,62.3,980117.0,56.6417,56.678,56.3513,56.5237,980117.0
2020-07-14 09:30:00,60.91,62.14,60.2,61.92,997954.0,55.2626,56.3785,54.6184,56.1789,997954.0
2020-07-14 09:40:00,61.92,62.01,60.91,60.95,686911.0,56.1789,56.2606,55.2626,55.2989,686911.0
2020-07-14 09:50:00,60.94,61.18,60.14,61.04,788318.0,55.2898,55.5076,54.564,55.3805,788318.0
2020-07-14 10:00:00,61.04,61.23,60.26,60.59,807330.0,55.3805,55.5529,54.6729,54.9723,807330.0
2020-07-14 10:10:00,60.59,60.7,59.96,60.13,691322.0,54.9723,55.0721,54.4007,54.5549,691322.0
2020-07-14 10:20:00,60.12,60.66,60.01,60.64,312529.0,54.5458,55.0358,54.446,55.0176,312529.0
2020-07-14 10:30:00,60.61,61.18,60.59,60.82,380429.0,54.9904,55.5076,54.9723,55.1809,380429.0
2020-07-14 10:40:00,60.84,61.47,60.82,61.39,256925.0,55.1991,55.7707,55.1809,55.6981,256925.0
2020-07-14 10:50:00,61.38,61.75,61.09,61.27,554641.0,55.689,56.0247,55.4259,55.5892,554641.0
2020-07-14 11:00:00,61.26,61.63,61.0,61.39,410748.0,55.5801,55.9158,55.3442,55.6981,410748.0
2020-07-14 11:10:00,61.35,62.02,61.35,61.9,344540.0,55.6618,56.2697,55.6618,56.1608,344540.0
2020-07-14 11:20:00,61.91,62.03,61.62,62.01,269459.0,56.1699,56.2787,55.9068,56.2606,269459.0
2020-07-14 11:30:00,62.0,62.19,61.87,61.98,422014.0,56.2515,56.4239,56.1336,56.2334,422014.0
2020-07-14 11:40:00,61.97,62.45,61.93,61.96,287216.0,56.2243,56.6598,56.188,56.2152,287216.0
2020-07-14 11:50:00,61.96,62.02,61.69,61.85,146657.0,56.2152,56.2697,55.9703,56.1154,146657.0
2020-07-14 12:00:00,61.88,61.89,61.62,61.74,174518.0,56.1427,56.1517,55.9068,56.0156,174518.0
2020-07-14 12:10:00,61.75,62.16,61.63,62.12,107697.0,56.0247,56.3967,55.9158,56.3604,107697.0
2020-07-14 12:20:00,62.11,62.21,61.83,61.88,77404.0,56.3513,56.4421,56.0973,56.1427,77404.0
2020-07-14 12:30:00,61.9,61.95,61.77,61.79,91915.0,56.1608,56.2062,56.0429,56.061,91915.0
2020-07-14 12:40:00,61.8,61.91,61.68,61.8,71383.0,56.0701,56.1699,55.9612,56.0701,71383.0
2020-07-14 12:50:00,61.79,61.79,61.45,61.55,98632.0,56.061,56.061,55.7525,55.8433,98632.0
2020-07-14 13:00:00,61.54,61.59,61.35,61.44,100447.0,55.8342,55.8795,55.6618,55.7434,100447.0
2020-07-14 13:10:00,61.42,61.79,61.4,61.62,97390.0,55.7253,56.061,55.7072,55.9068,97390.0
2020-07-14 13:20:00,61.61,61.88,61.6,61.79,114490.0,55.8977,56.1427,55.8886,56.061,114490.0
2020-07-14 13:30:00,61.79,62.05,61.78,62.05,90206.0,56.061,56.2969,56.0519,56.2969,90206.0
2020-07-14 13:40:00,62.05,62.11,61.97,62.01,93053.0,56.2969,56.3513,56.2243,56.2606,93053.0
2020-07-14 13:50:00,62.0,62.31,61.9,62.07,139866.0,56.2515,56.5328,56.1608,56.315,139866.0
2020-07-14 14:00:00,62.05,62.19,61.91,62.11,106776.0,56.2969,56.4239,56.1699,56.3513,106776.0
2020-07-14 14:10:00,62.12,62.23,62.08,62.18,92695.0,56.3604,56.4602,56.3241,56.4148,92695.0
2020-07-14 14:20:00,62.21,62.31,62.06,62.1,169019.0,56.4421,56.5328,56.306,56.3423,169019.0
2020-07-14 14:30:00,62.11,62.18,61.84,61.85,134177.0,56.3513,56.4148,56.1064,56.1154,134177.0
2020-07-14 14:40:00,61.87,62.03,61.75,61.82,141243.0,56.1336,56.2787,56.0247,56.0882,141243.0
2020-07-14 14:50:00,61.79,62.16,61.76,62.08,168752.0,56.061,56.3967,56.0338,56.3241,168752.0
2020-07-14 15:00:00,62.1,62.12,61.53,61.58,230653.0,56.3423,56.3604,55.8251,55.8705,230653.0
2020-07-14 15:10:00,61.59,61.76,61.52,61.71,110767.0,55.8795,56.0338,55.816,55.9884,110767.0
2020-07-14 15:20:00,61.72,62.1,61.69,61.95,126208.0,55.9975,56.3423,55.9703,56.2062,126208.0
2020-07-14 15:30:00,61.96,62.0,61.82,62.0,161298.0,56.2152,56.2515,56.0882,56.2515,161298.0
2020-07-14 15:40:00,61.99,62.23,61.98,62.15,206434.0,56.2425,56.4602,56.2334,56.3876,206434.0
2020-07-14 15:50:00,62.16,62.29,62.1,62.14,780030.0,56.3967,56.5146,56.3423,56.3785,780030.0
2020-07-15 09:30:00,62.38,62.87,62.15,62.43,489533.0,56.5963,57.0409,56.3876,56.6417,489533.0
2020-07-15 09:40:00,62.43,63.07,62.25,62.77,381605.0,56.6417,57.2223,56.4783,56.9501,381605.0
2020-07-15 09:50:00,62.79,62.89,62.06,62.09,202539.0,56.9683,57.059,56.306,56.3332,202539.0
2020-07-15 10:00:00,62.09,62.54,61.91,62.33,251924.0,56.3332,56.7415,56.1699,56.5509,251924.0
2020-07-15 10:10:00,62.32,62.44,62.1,62.35,126709.0,56.5419,56.6507,56.3423,56.5691,126709.0
2020-07-15 10:20:00,62.36,62.8,62.31,62.59,231190.0,56.5781,56.9774,56.5328,56.7868,231190.0
2020-07-15 10:30:00,62.61,62.66,62.27,62.38,106954.0,56.805,56.8503,56.4965,56.5963,106954.0
2020-07-15 10:40:00,62.38,62.75,62.33,62.72,160570.0,56.5963,56.932,56.5509,56.9048,160570.0
2020-07-15 10:50:00,62.73,62.75,62.27,62.27,113745.0,56.9138,56.932,56.4965,56.4965,113745.0
2020-07-15 11:00:00,62.27,62.35,61.9,62.11,180482.0,56.4965,56.5691,56.1608,56.3513,180482.0
2020-07-15 11:10:00,62.12,62.23,61.86,61.97,117593.0,56.3604,56.4602,56.1245,56.2243,117593.0
2020-07-15 11:20:00,61.98,62.27,61.8,62.25,151342.0,56.2334,56.4965,56.0701,56.4783,151342.0
2020-07-15 11:30:00,62.22,62.34,61.84,61.84,110820.0,56.4511,56.56,56.1064,56.1064,110820.0
2020-07-15 11:40:00,61.83,62.07,61.72,61.86,170836.0,56.0973,56.315,55.9975,56.1245,170836.0
2020-07-15 11:50:00,61.87,62.14,61.77,61.8,122980.0,56.1336,56.3785,56.0429,56.0701,122980.0
2020-07-15 12:00:00,61.78,61.9,61.6,61.83,142356.0,56.0519,56.1608,55.8886,56.0973,142356.0
2020-07-15 12:10:00,61.82,62.0,61.6,61.96,203323.0,56.0882,56.2515,55.8886,56.2152,203323.0
2020-07-15 12:20:00,61.94,62.02,61.75,61.94,88315.0,56.1971,56.2697,56.0247,56.1971,88315.0
2020-07-15 12:30:00,61.94,61.94,61.62,61.66,130383.0,56.1971,56.1971,55.9068,55.9431,130383.0
2020-07-15 12:40:00,61.65,61.93,61.61,61.9,113264.0,55.934,56.188,55.8977,56.1608,113264.0
2020-07-15 12:50:00,61.88,61.96,61.72,61.95,67897.0,56.1427,56.2152,55.9975,56.2062,67897.0
2020-07-15 13:00:00,61.93,61.98,61.65,61.96,93979.0,56.188,56.2334,55.934,56.2152,93979.0
2020-07-15 13:10:00,61.97,62.28,61.94,62.19,163772.0,56.2243,56.5056,56.1971,56.4239,163772.0
2020-07-15 13:20:00,62.21,62.34,62.14,62.28,104157.0,56.4421,56.56,56.3785,56.5056,104157.0
2020-07-15 13:30:00,62.27,62.44,62.21,62.36,72452.0,56.4965,56.6507,56.4421,56.5781,72452.0
2020-07-15 13:40:00,62.33,62.48,62.29,62.36,64162.0,56.5509,56.687,56.5146,56.5781,64162.0
2020-07-15 13:50:00,62.36,62.38,62.21,62.27,60538.0,56.5781,56.5963,56.4421,56.4965,60538.0
2020-07-15 14:00:00,62.26,62.66,62.17,62.62,125780.0,56.4874,56.8503,56.4058,56.814,125780.0
2020-07-15 14:10:00,62.62,62.75,62.5,62.64,96403.0,56.814,56.932,56.7052,56.8322,96403.0
2020-07-15 14:20:00,62.66,62.71,62.48,62.71,116916.0,56.8503,56.8957,56.687,56.8957,116916.0
2020-07-15 14:30:00,62.7,62.77,62.64,62.74,71911.0,56.8866,56.9501,56.8322,56.9229,71911.0
2020-07-15 14:40:00,62.74,62.78,62.64,62.73,70572.0,56.9229,56.9592,56.8322,56.9138,70572.0
2020-07-15 14:50:00,62.74,62.74,62.48,62.49,108460.0,56.9229,56.9229,56.687,56.6961,108460.0
2020-07-15 15:00:00,62.48,62.59,62.32,62.39,94957.0,56.687,56.7868,56.5419,56.6054,94957.0
2020-07-15 15:10:00,62.38,62.5,62.23,62.5,98953.0,56.5963,56.7052,56.4602,56.7052,98953.0
2020-07-15 15:20:00,62.48,62.7,62.43,62.67,99051.0,56.687,56.8866,56.6417,56.8594,99051.0
2020-07-15 15:30:00,62.66,62.79,62.65,62.72,177036.0,56.8503,56.9683,56.8413,56.9048,177036.0
2020-07-15 15:40:00,62.72,62.81,62.58,62.76,232125.0,56.9048,56.9864,56.7778,56.9411,232125.0
2020-07-15 15:50:00,62.76,62.76,62.51,62.54,497410.0,56.9411,56.9411,56.7142,56.7415,497410.0
2020-07-16 09:30:00,60.72,60.84,59.82,59.98,1027141.0,55.0902,55.1991,54.2737,54.4188,1027141.0
2020-07-16 09:40:00,59.95,60.88,59.41,60.87,1261010.0,54.3916,55.2354,53.9017,55.2263,1261010.0
2020-07-16 09:50:00,60.88,61.24,60.56,60.79,741865.0,55.2354,55.562,54.945,55.1537,741865.0
2020-07-16 10:00:00,60.8,61.25,60.59,61.25,594320.0,55.1628,55.5711,54.9723,55.5711,594320.0
2020-07-16 10:10:00,61.26,61.7,61.15,61.35,587392.0,55.5801,55.9793,55.4803,55.6618,587392.0
2020-07-16 10:20:00,61.35,61.54,60.94,61.2,239301.0,55.6618,55.8342,55.2898,55.5257,239301.0
2020-07-16 10:30:00,61.18,61.29,61.0,61.19,286506.0,55.5076,55.6074,55.3442,55.5166,286506.0
2020-07-16 10:40:00,61.19,61.53,61.17,61.38,300251.0,55.5166,55.8251,55.4985,55.689,300251.0
2020-07-16 10:50:00,61.38,61.56,61.17,61.29,297611.0,55.689,55.8523,55.4985,55.6074,297611.0
2020-07-16 11:00:00,61.29,61.36,60.93,61.08,262863.0,55.6074,55.6709,55.2807,55.4168,262863.0
2020-07-16 11:10:00,61.07,61.37,61.02,61.13,250568.0,55.4078,55.6799,55.3624,55.4622,250568.0
2020-07-16 11:20:00,61.13,61.42,61.01,61.3,183168.0,55.4622,55.7253,55.3533,55.6164,183168.0
2020-07-16 11:30:00,61.31,61.62,61.24,61.59,163689.0,55.6255,55.9068,55.562,55.8795,163689.0
2020-07-16 11:40:00,61.58,61.64,61.42,61.58,169235.0,55.8705,55.9249,55.7253,55.8705,169235.0
2020-07-16 11:50:00,61.57,61.78,61.56,61.76,113757.0,55.8614,56.0519,55.8523,56.0338,113757.0
2020-07-16 12:00:00,61.75,61.84,61.61,61.75,176833.0,56.0247,56.1064,55.8977,56.0247,176833.0
2020-07-16 12:10:00,61.74,61.84,61.65,61.69,121393.0,56.0156,56.1064,55.934,55.9703,121393.0
2020-07-16 12:20:00,61.7,61.7,61.43,61.48,77980.0,55.9793,55.9793,55.7344,55.7797,77980.0
2020-07-16 12:30:00,61.49,61.6,61.41,61.52,84985.0,55.7888,55.8886,55.7162,55.816,84985.0
2020-07-16 12:40:00,61.54,61.67,61.51,61.61,64264.0,55.8342,55.9521,55.807,55.8977,64264.0
2020-07-16 12:50:00,61.61,61.67,61.48,61.5,99907.0,55.8977,55.9521,55.7797,55.7979,99907.0
2020-07-16 13:00:00,61.5,61.68,61.5,61.67,64540.0,55.7979,55.9612,55.7979,55.9521,64540.0
2020-07-16 13:10:00,61.68,61.92,61.63,61.91,76122.0,55.9612,56.1789,55.9158,56.1699,76122.0
2020-07-16 13:20:00,61.91,61.93,61.81,61.82,46057.0,56.1699,56.188,56.0791,56.0882,46057.0
2020-07-16 13:30:00,61.82,61.87,61.72,61.77,69664.0,56.0882,56.1336,55.9975,56.0429,69664.0
2020-07-16 13:40:00,61.77,61.77,61.56,61.72,55156.0,56.0429,56.0429,55.8523,55.9975,55156.0
2020-07-16 13:50:00,61.71,61.76,61.64,61.64,51013.0,55.9884,56.0338,55.9249,55.9249,51013.0
2020-07-16 14:00:00,61.64,61.79,61.63,61.74,72659.0,55.9249,56.061,55.9158,56.0156,72659.0
2020-07-16 14:10:00,61.74,61.84,61.72,61.76,45979.0,56.0156,56.1064,55.9975,56.0338,45979.0
2020-07-16 14:20:00,61.76,62.03,61.74,61.99,104779.0,56.0338,56.2787,56.0156,56.2425,104779.0
2020-07-16 14:30:00,61.98,62.07,61.91,62.03,93107.0,56.2334,56.315,56.1699,56.2787,93107.0
2020-07-16 14:40:00,62.02,62.11,61.8,61.8,100303.0,56.2697,56.3513,56.0701,56.0701,100303.0
2020-07-16 14:50:00,61.81,61.91,61.74,61.75,59699.0,56.0791,56.1699,56.0156,56.0247,59699.0
2020-07-16 15:00:00,61.76,61.83,61.68,61.8,110470.0,56.0338,56.0973,55.9612,56.0701,110470.0
2020-07-16 15:10:00,61.79,61.81,61.65,61.77,108619.0,56.061,56.0791,55.934,56.0429,108619.0
2020-07-16 15:20:00,61.78,61.9,61.64,61.88,130541.0,56.0519,56.1608,55.9249,56.1427,130541.0
2020-07-16 15:30:00,61.88,62.1,61.8,62.1,127027.0,56.1427,56.3423,56.0701,56.3423,127027.0
2020-07-16 15:40:00,62.09,62.1,61.88,61.91,143757.0,56.3332,56.3423,56.1427,56.1699,143757.0
2020-07-16 15:50:00,61.91,61.91,61.63,61.71,590828.0,56.1699,56.1699,55.9158,55.9884,590828.0
2020-07-17 09:30:00,62.76,62.76,62.09,62.3,503360.0,56.9411,56.9411,56.3332,56.5237,503360.0
2020-07-17 09:40:00,62.27,62.37,61.75,61.9,363858.0,56.4965,56.5872,56.0247,56.1608,363858.0
2020-07-17 09:50:00,61.9,62.11,61.71,61.97,290837.0,56.1608,56.3513,55.9884,56.2243,290837.0
2020-07-17 10:00:00,61.96,62.39,61.86,62.16,259129.0,56.2152,56.6054,56.1245,56.3967,259129.0
2020-07-17 10:10:00,62.15,62.28,62.0,62.01,215478.0,56.3876,56.5056,56.2515,56.2606,215478.0
2020-07-17 10:20:00,62.01,62.13,61.65,61.73,207134.0,56.2606,56.3695,55.934,56.0066,207134.0
2020-07-17 10:30:00,61.75,61.83,61.6,61.73,187638.0,56.0247,56.0973,55.8886,56.0066,187638.0
2020-07-17 10:40:00,61.72,61.84,61.62,61.79,96449.0,55.9975,56.1064,55.9068,56.061,96449.0
2020-07-17 10:50:00,61.8,62.02,61.8,61.89,109246.0,56.0701,56.2697,56.0701,56.1517,109246.0
2020-07-17 11:00:00,61.89,61.95,61.79,61.9,98065.0,56.1517,56.2062,56.061,56.1608,98065.0
2020-07-17 11:10:00,61.89,61.98,61.75,61.89,93657.0,56.1517,56.2334,56.0247,56.1517,93657.0
2020-07-17 11:20:00,61.9,62.05,61.88,62.03,67322.0,56.1608,56.2969,56.1427,56.2787,67322.0
2020-07-17 11:30:00,62.04,62.08,61.94,62.0,62677.0,56.2878,56.3241,56.1971,56.2515,62677.0
2020-07-17 11:40:00,62.0,62.06,61.78,61.89,65565.0,56.2515,56.306,56.0519,56.1517,65565.0
2020-07-17 11:50:00,61.88,62.0,61.84,61.91,50363.0,56.1427,56.2515,56.1064,56.1699,50363.0
2020-07-17 12:00:00,61.91,62.02,61.87,61.99,54991.0,56.1699,56.2697,56.1336,56.2425,54991.0
2020-07-17 12:10:00,62.0,62.05,61.9,61.95,100467.0,56.2515,56.2969,56.1608,56.2062,100467.0
2020-07-17 12:20:00,61.95,62.12,61.93,62.02,47319.0,56.2062,56.3604,56.188,56.2697,47319.0
2020-07-17 12:30:00,62.01,62.1,61.96,62.1,56015.0,56.2606,56.3423,56.2152,56.3423,56015.0
2020-07-17 12:40:00,62.1,62.26,62.1,62.26,64518.0,56.3423,56.4874,56.3423,56.4874,64518.0
2020-07-17 12:50:00,62.26,62.27,62.1,62.15,69088.0,56.4874,56.4965,56.3423,56.3876,69088.0
2020-07-17 13:00:00,62.17,62.24,62.14,62.21,64671.0,56.4058,56.4693,56.3785,56.4421,64671.0
2020-07-17 13:10:00,62.22,62.23,61.97,62.13,112139.0,56.4511,56.4602,56.2243,56.3695,112139.0
2020-07-17 13:20:00,62.12,62.24,62.1,62.2,36578.0,56.3604,56.4693,56.3423,56.433,36578.0
2020-07-17 13:30:00,62.21,62.24,62.02,62.02,57924.0,56.4421,56.4693,56.2697,56.2697,57924.0
2020-07-17 13:40:00,62.04,62.07,61.98,62.02,35818.0,56.2878,56.315,56.2334,56.2697,35818.0
2020-07-17 13:50:00,62.04,62.16,62.0,62.16,41510.0,56.2878,56.3967,56.2515,56.3967,41510.0
2020-07-17 14:00:00,62.15,62.27,62.15,62.27,54647.0,56.3876,56.4965,56.3876,56.4965,54647.0
2020-07-17 14:10:00,62.26,62.33,62.15,62.27,71805.0,56.4874,56.5509,56.3876,56.4965,71805.0
2020-07-17 14:20:00,62.28,62.28,62.2,62.23,39600.0,56.5056,56.5056,56.433,56.4602,39600.0
2020-07-17 14:30:00,62.23,62.24,62.13,62.21,32464.0,56.4602,56.4693,56.3695,56.4421,32464.0
2020-07-17 14:40:00,62.21,62.26,62.19,62.22,25059.0,56.4421,56.4874,56.4239,56.4511,25059.0
2020-07-17 14:50:00,62.23,62.35,62.22,62.24,44893.0,56.4602,56.5691,56.4511,56.4693,44893.0
2020-07-17 15:00:00,62.25,62.26,62.09,62.23,57244.0,56.4783,56.4874,56.3332,56.4602,57244.0
2020-07-17 15:10:00,62.21,62.28,62.18,62.27,44708.0,56.4421,56.5056,56.4148,56.4965,44708.0
2020-07-17 15:20:00,62.28,62.3,62.18,62.21,66919.0,56.5056,56.5237,56.4148,56.4421,66919.0
2020-07-17 15:30:00,62.2,62.31,62.19,62.25,119558.0,56.433,56.5328,56.4239,56.4783,119558.0
2020-07-17 15:40:00,62.25,62.27,62.12,62.16,100382.0,56.4783,56.4965,56.3604,56.3967,100382.0
2020-07-17 15:50:00,62.16,62.22,62.06,62.13,270167.0,56.3967,56.4511,56.306,56.3695,270167.0
2020-07-20 09:30:00,63.43,63.49,62.32,62.67,486842.0,57.5489,57.6034,56.5419,56.8594,486842.0
2020-07-20 09:40:00,62.65,62.72,62.36,62.36,368213.0,56.8413,56.9048,56.5781,56.5781,368213.0
2020-07-20 09:50:00,62.36,62.54,62.27,62.44,351112.0,56.5781,56.7415,56.4965,56.6507,351112.0
2020-07-20 10:00:00,62.46,62.72,62.27,62.51,264284.0,56.6689,56.9048,56.4965,56.7142,264284.0
2020-07-20 10:10:00,62.52,62.6,62.36,62.53,183956.0,56.7233,56.7959,56.5781,56.7324,183956.0
2020-07-20 10:20:00,62.55,62.92,62.54,62.9,235296.0,56.7505,57.0862,56.7415,57.0681,235296.0
2020-07-20 10:30:00,62.92,63.35,62.9,63.28,264081.0,57.0862,57.4764,57.0681,57.4128,264081.0
2020-07-20 10:40:00,63.28,63.43,62.76,62.77,265552.0,57.4128,57.5489,56.9411,56.9501,265552.0
2020-07-20 10:50:00,62.77,62.77,62.48,62.54,159677.0,56.9501,56.9501,56.687,56.7415,159677.0
2020-07-20 11:00:00,62.58,62.73,62.55,62.56,111884.0,56.7778,56.9138,56.7505,56.7596,111884.0
2020-07-20 11:10:00,62.56,62.79,62.56,62.72,126117.0,56.7596,56.9683,56.7596,56.9048,126117.0
2020-07-20 11:20:00,62.73,63.19,62.69,63.17,177559.0,56.9138,57.3312,56.8776,57.313,177559.0
2020-07-20 11:30:00,63.17,63.42,63.17,63.39,167479.0,57.313,57.5399,57.313,57.5127,167479.0
2020-07-20 11:40:00,63.38,63.64,63.26,63.56,304357.0,57.5036,57.7395,57.3947,57.6669,304357.0
2020-07-20 11:50:00,63.57,63.57,63.29,63.45,88094.0,57.676,57.676,57.4219,57.5671,88094.0
2020-07-20 12:00:00,63.46,63.48,63.22,63.31,120115.0,57.5762,57.5943,57.3584,57.4401,120115.0
2020-07-20 12:10:00,63.31,63.41,63.3,63.41,170674.0,57.4401,57.5308,57.431,57.5308,170674.0
2020-07-20 12:20:00,63.41,63.41,63.05,63.18,160401.0,57.5308,57.5308,57.2042,57.3221,160401.0
2020-07-20 12:30:00,63.19,63.23,63.11,63.14,56286.0,57.3312,57.3675,57.2586,57.2858,56286.0
2020-07-20 12:40:00,63.15,63.23,63.01,63.03,84408.0,57.2949,57.3675,57.1679,57.186,84408.0
2020-07-20 12:50:00,63.04,63.16,63.0,63.15,113365.0,57.1951,57.304,57.1588,57.2949,113365.0
2020-07-20 13:00:00,63.16,63.2,63.08,63.1,115430.0,57.304,57.3403,57.2314,57.2495,115430.0
2020-07-20 13:10:00,63.11,63.13,63.01,63.09,134595.0,57.2586,57.2768,57.1679,57.2405,134595.0
2020-07-20 13:20:00,63.09,63.1,62.95,63.0,65486.0,57.2405,57.2495,57.1134,57.1588,65486.0
2020-07-20 13:30:00,63.0,63.06,62.95,63.01,56908.0,57.1588,57.2132,57.1134,57.1679,56908.0
2020-07-20 13:40:00,63.02,63.2,63.01,63.18,179549.0,57.177,57.3403,57.1679,57.3221,179549.0
2020-07-20 13:50:00,63.18,63.2,62.82,62.83,169303.0,57.3221,57.3403,56.9955,57.0046,169303.0
2020-07-20 14:00:00,62.84,63.11,62.83,62.99,211634.0,57.0136,57.2586,57.0046,57.1497,211634.0
2020-07-20 14:10:00,63.0,63.18,62.96,63.15,139664.0,57.1588,57.3221,57.1225,57.2949,139664.0
2020-07-20 14:20:00,63.15,63.27,63.12,63.27,83202.0,57.2949,57.4038,57.2677,57.4038,83202.0
2020-07-20 14:30:00,63.26,63.27,63.07,63.09,187735.0,57.3947,57.4038,57.2223,57.2405,187735.0
2020-07-20 14:40:00,63.09,63.14,63.0,63.02,644817.0,57.2405,57.2858,57.1588,57.177,644817.0
2020-07-20 14:50:00,63.02,63.08,62.97,63.02,165389.0,57.177,57.2314,57.1316,57.177,165389.0
2020-07-20 15:00:00,63.02,63.1,62.95,63.01,124327.0,57.177,57.2495,57.1134,57.1679,124327.0
2020-07-20 15:10:00,63.02,63.23,63.02,63.16,206011.0,57.177,57.3675,57.177,57.304,206011.0
2020-07-20 15:20:00,63.16,63.22,62.99,63.2,204547.0,57.304,57.3584,57.1497,57.3403,204547.0
2020-07-20 15:30:00,63.2,63.37,63.18,63.22,252951.0,57.3403,57.4945,57.3221,57.3584,252951.0
2020-07-20 15:40:00,63.23,63.42,63.14,63.42,590567.0,57.3675,57.5399,57.2858,57.5399,590567.0
2020-07-20 15:50:00,63.43,63.7,63.36,63.37,753638.0,57.5489,57.7939,57.4854,57.4945,753638.0
2020-07-21 09:30:00,65.07,65.1,63.9,63.93,1042519.0,59.0369,59.0641,57.9754,58.0026,1042519.0
2020-07-21 09:40:00,63.92,64.14,63.44,63.54,910197.0,57.9935,58.1931,57.558,57.6487,910197.0
2020-07-21 09:50:00,63.54,63.99,63.41,63.79,800433.0,57.6487,58.057,57.5308,57.8756,800433.0
2020-07-21 10:00:00,63.79,63.93,63.57,63.58,323833.0,57.8756,58.0026,57.676,57.685,323833.0
2020-07-21 10:10:00,63.57,63.63,63.3,63.51,374903.0,57.676,57.7304,57.431,57.6215,374903.0
2020-07-21 10:20:00,63.5,63.51,63.05,63.17,405124.0,57.6125,57.6215,57.2042,57.313,405124.0
2020-07-21 10:30:00,63.19,63.24,62.96,63.03,425088.0,57.3312,57.3766,57.1225,57.186,425088.0
2020-07-21 10:40:00,63.01,63.06,62.74,62.89,308749.0,57.1679,57.2132,56.9229,57.059,308749.0
2020-07-21 10:50:00,62.89,63.22,62.87,63.2,214287.0,57.059,57.3584,57.0409,57.3403,214287.0
2020-07-21 11:00:00,63.19,63.24,62.84,62.86,216434.0,57.3312,57.3766,57.0136,57.0318,216434.0
2020-07-21 11:10:00,62.87,62.98,62.53,62.74,310944.0,57.0409,57.1407,56.7324,56.9229,310944.0
2020-07-21 11:20:00,62.73,62.78,62.41,62.67,223045.0,56.9138,56.9592,56.6235,56.8594,223045.0
2020-07-21 11:30:00,62.68,62.8,62.38,62.39,213734.0,56.8685,56.9774,56.5963,56.6054,213734.0
2020-07-21 11:40:00,62.38,62.48,62.0,62.06,504331.0,56.5963,56.687,56.2515,56.306,504331.0
2020-07-21 11:50:00,62.06,62.09,61.68,61.96,480613.0,56.306,56.3332,55.9612,56.2152,480613.0
2020-07-21 12:00:00,61.96,62.19,61.96,62.14,264267.0,56.2152,56.4239,56.2152,56.3785,264267.0
2020-07-21 12:10:00,62.14,62.19,61.76,61.77,522917.0,56.3785,56.4239,56.0338,56.0429,522917.0
2020-07-21 12:20:00,61.78,62.16,61.73,62.12,167148.0,56.0519,56.3967,56.0066,56.3604,167148.0
2020-07-21 12:30:00,62.12,62.17,62.06,62.13,105507.0,56.3604,56.4058,56.306,56.3695,105507.0
2020-07-21 12:40:00,62.14,62.24,62.03,62.12,105546.0,56.3785,56.4693,56.2787,56.3604,105546.0
2020-07-21 12:50:00,62.11,62.33,61.99,62.33,100922.0,56.3513,56.5509,56.2425,56.5509,100922.0
2020-07-21 13:00:00,62.33,62.4,62.27,62.33,111940.0,56.5509,56.6144,56.4965,56.5509,111940.0
2020-07-21 13:10:00,62.33,62.35,62.17,62.3,97158.0,56.5509,56.5691,56.4058,56.5237,97158.0
2020-07-21 13:20:00,62.3,62.42,62.25,62.39,136027.0,56.5237,56.6326,56.4783,56.6054,136027.0
2020-07-21 13:30:00,62.38,62.44,62.29,62.35,96176.0,56.5963,56.6507,56.5146,56.5691,96176.0
2020-07-21 13:40:00,62.34,62.54,62.31,62.5,182881.0,56.56,56.7415,56.5328,56.7052,182881.0
2020-07-21 13:50:00,62.5,62.54,62.44,62.51,273817.0,56.7052,56.7415,56.6507,56.7142,273817.0
2020-07-21 14:00:00,62.53,62.74,62.51,62.73,263205.0,56.7324,56.9229,56.7142,56.9138,263205.0
2020-07-21 14:10:00,62.73,62.82,62.54,62.54,264572.0,56.9138,56.9955,56.7415,56.7415,264572.0
2020-07-21 14:20:00,62.55,62.67,62.48,62.54,154786.0,56.7505,56.8594,56.687,56.7415,154786.0
2020-07-21 14:30:00,62.53,62.58,62.32,62.34,165144.0,56.7324,56.7778,56.5419,56.56,165144.0
2020-07-21 14:40:00,62.35,62.53,62.22,62.5,206928.0,56.5691,56.7324,56.4511,56.7052,206928.0
2020-07-21 14:50:00,62.5,62.66,62.46,62.5,103959.0,56.7052,56.8503,56.6689,56.7052,103959.0
2020-07-21 15:00:00,62.51,62.56,62.34,62.35,168525.0,56.7142,56.7596,56.56,56.5691,168525.0
2020-07-21 15:10:00,62.34,62.35,62.03,62.19,219065.0,56.56,56.5691,56.2787,56.4239,219065.0
2020-07-21 15:20:00,62.19,62.4,62.13,62.28,159669.0,56.4239,56.6144,56.3695,56.5056,159669.0
2020-07-21 15:30:00,62.29,62.52,62.29,62.45,253041.0,56.5146,56.7233,56.5146,56.6598,253041.0
2020-07-21 15:40:00,62.44,62.7,62.4,62.66,486014.0,56.6507,56.8866,56.6144,56.8503,486014.0
2020-07-21 15:50:00,62.65,62.68,62.38,62.68,842968.0,56.8413,56.8685,56.5963,56.8685,842968.0
2020-07-22 09:30:00,61.96,62.42,61.6,61.67,640821.0,56.2152,56.6326,55.8886,55.9521,640821.0
2020-07-22 09:40:00,61.68,61.83,61.38,61.52,411264.0,55.9612,56.0973,55.689,55.816,411264.0
2020-07-22 09:50:00,61.53,62.03,61.52,61.87,222228.0,55.8251,56.2787,55.816,56.1336,222228.0
2020-07-22 10:00:00,61.88,62.06,61.68,61.85,225067.0,56.1427,56.306,55.9612,56.1154,225067.0
2020-07-22 10:10:00,61.86,62.16,61.68,62.07,176241.0,56.1245,56.3967,55.9612,56.315,176241.0
2020-07-22 10:20:00,62.07,62.16,61.83,61.83,134770.0,56.315,56.3967,56.0973,56.0973,134770.0
2020-07-22 10:30:00,61.83,61.92,61.69,61.88,132463.0,56.0973,56.1789,55.9703,56.1427,132463.0
2020-07-22 10:40:00,61.88,61.88,61.05,61.24,577208.0,56.1427,56.1427,55.3896,55.562,577208.0
2020-07-22 10:50:00,61.24,61.27,60.9,61.15,351133.0,55.562,55.5892,55.2535,55.4803,351133.0
2020-07-22 11:00:00,61.14,61.3,61.02,61.22,213557.0,55.4713,55.6164,55.3624,55.5438,213557.0
2020-07-22 11:10:00,61.21,61.25,60.87,61.1,284612.0,55.5348,55.5711,55.2263,55.435,284612.0
2020-07-22 11:20:00,61.09,61.39,61.04,61.38,270103.0,55.4259,55.6981,55.3805,55.689,270103.0
2020-07-22 11:30:00,61.38,61.57,61.31,61.55,431013.0,55.689,55.8614,55.6255,55.8433,431013.0
2020-07-22 11:40:00,61.56,61.69,61.51,61.68,151217.0,55.8523,55.9703,55.807,55.9612,151217.0
2020-07-22 11:50:00,61.68,61.79,61.62,61.69,116160.0,55.9612,56.061,55.9068,55.9703,116160.0
2020-07-22 12:00:00,61.71,61.8,61.55,61.73,170057.0,55.9884,56.0701,55.8433,56.0066,170057.0
2020-07-22 12:10:00,61.75,61.93,61.75,61.84,96416.0,56.0247,56.188,56.0247,56.1064,96416.0
2020-07-22 12:20:00,61.84,62.04,61.76,62.01,220335.0,56.1064,56.2878,56.0338,56.2606,220335.0
2020-07-22 12:30:00,62.01,62.07,61.9,61.95,134291.0,56.2606,56.315,56.1608,56.2062,134291.0
2020-07-22 12:40:00,61.93,61.95,61.82,61.84,103275.0,56.188,56.2062,56.0882,56.1064,103275.0
2020-07-22 12:50:00,61.84,61.85,61.74,61.85,69849.0,56.1064,56.1154,56.0156,56.1154,69849.0
2020-07-22 13:00:00,61.85,61.99,61.8,61.92,84802.0,56.1154,56.2425,56.0701,56.1789,84802.0
2020-07-22 13:10:00,61.94,62.1,61.86,62.05,109300.0,56.1971,56.3423,56.1245,56.2969,109300.0
2020-07-22 13:20:00,62.05,62.07,61.67,61.73,82978.0,56.2969,56.315,55.9521,56.0066,82978.0
2020-07-22 13:30:00,61.75,61.78,61.56,61.56,72453.0,56.0247,56.0519,55.8523,55.8523,72453.0
2020-07-22 13:40:00,61.56,61.71,61.52,61.68,96566.0,55.8523,55.9884,55.816,55.9612,96566.0
2020-07-22 13:50:00,61.69,61.73,61.47,61.6,93583.0,55.9703,56.0066,55.7707,55.8886,93583.0
2020-07-22 14:00:00,61.6,61.8,61.58,61.66,63361.0,55.8886,56.0701,55.8705,55.9431,63361.0
2020-07-22 14:10:00,61.65,61.75,61.55,61.6,89154.0,55.934,56.0247,55.8433,55.8886,89154.0
2020-07-22 14:20:00,61.6,61.62,61.47,61.61,96361.0,55.8886,55.9068,55.7707,55.8977,96361.0
2020-07-22 14:30:00,61.61,61.7,61.57,61.65,116859.0,55.8977,55.9793,55.8614,55.934,116859.0
2020-07-22 14:40:00,61.64,61.7,61.57,61.68,72850.0,55.9249,55.9793,55.8614,55.9612,72850.0
2020-07-22 14:50:00,61.68,61.74,61.61,61.65,68757.0,55.9612,56.0156,55.8977,55.934,68757.0
2020-07-22 15:00:00,61.66,61.76,61.63,61.72,75943.0,55.9431,56.0338,55.9158,55.9975,75943.0
2020-07-22 15:10:00,61.72,61.91,61.7,61.74,177160.0,55.9975,56.1699,55.9793,56.0156,177160.0
2020-07-22 15:20:00,61.73,61.8,61.6,61.62,150110.0,56.0066,56.0701,55.8886,55.9068,150110.0
2020-07-22 15:30:00,61.62,61.85,61.62,61.85,145242.0,55.9068,56.1154,55.9068,56.1154,145242.0
2020-07-22 15:40:00,61.84,61.94,61.78,61.93,276685.0,56.1064,56.1971,56.0519,56.188,276685.0
2020-07-22 15:50:00,61.93,61.95,61.75,61.86,707140.0,56.188,56.2062,56.0247,56.1245,707140.0
2020-07-23 09:30:00,62.04,62.17,61.28,61.92,340886.0,56.2878,56.4058,55.5983,56.1789,340886.0
2020-07-23 09:40:00,61.89,62.29,61.88,62.22,326546.0,56.1517,56.5146,56.1427,56.4511,326546.0
2020-07-23 09:50:00,62.2,62.23,61.64,61.9,209872.0,56.433,56.4602,55.9249,56.1608,209872.0
2020-07-23 10:00:00,61.88,61.97,61.7,61.89,178629.0,56.1427,56.2243,55.9793,56.1517,178629.0
2020-07-23 10:10:00,61.88,61.97,61.62,61.67,147986.0,56.1427,56.2243,55.9068,55.9521,147986.0
2020-07-23 10:20:00,61.65,61.89,61.56,61.89,215941.0,55.934,56.1517,55.8523,56.1517,215941.0
2020-07-23 10:30:00,61.9,62.12,61.89,62.02,140337.0,56.1608,56.3604,56.1517,56.2697,140337.0
2020-07-23 10:40:00,62.04,62.18,61.91,61.94,150204.0,56.2878,56.4148,56.1699,56.1971,150204.0
2020-07-23 10:50:00,61.94,61.97,61.58,61.62,127151.0,56.1971,56.2243,55.8705,55.9068,127151.0
2020-07-23 11:00:00,61.63,61.75,61.45,61.61,170176.0,55.9158,56.0247,55.7525,55.8977,170176.0
2020-07-23 11:10:00,61.6,61.74,61.54,61.68,105980.0,55.8886,56.0156,55.8342,55.9612,105980.0
2020-07-23 11:20:00,61.7,61.74,61.44,61.54,120327.0,55.9793,56.0156,55.7434,55.8342,120327.0
2020-07-23 11:30:00,61.54,61.75,61.43,61.65,107115.0,55.8342,56.0247,55.7344,55.934,107115.0
2020-07-23 11:40:00,61.63,61.65,61.34,61.37,101001.0,55.9158,55.934,55.6527,55.6799,101001.0
2020-07-23 11:50:00,61.37,61.39,61.18,61.19,143658.0,55.6799,55.6981,55.5076,55.5166,143658.0
2020-07-23 12:00:00,61.18,61.19,61.02,61.08,215601.0,55.5076,55.5166,55.3624,55.4168,215601.0
2020-07-23 12:10:00,61.08,61.18,60.89,60.95,431440.0,55.4168,55.5076,55.2444,55.2989,431440.0
2020-07-23 12:20:00,60.95,61.02,60.38,60.51,459683.0,55.2989,55.3624,54.7817,54.8997,459683.0
2020-07-23 12:30:00,60.52,60.63,59.92,59.97,822782.0,54.9087,55.0086,54.3644,54.4097,822782.0
2020-07-23 12:40:00,59.97,60.48,59.96,60.44,159519.0,54.4097,54.8725,54.4007,54.8362,159519.0
2020-07-23 12:50:00,60.43,60.59,60.15,60.57,198690.0,54.8271,54.9723,54.5731,54.9541,198690.0
2020-07-23 13:00:00,60.56,60.82,60.52,60.78,134529.0,54.945,55.1809,54.9087,55.1446,134529.0
2020-07-23 13:10:00,60.77,60.82,60.55,60.59,98663.0,55.1356,55.1809,54.936,54.9723,98663.0
2020-07-23 13:20:00,60.61,60.68,60.39,60.67,105177.0,54.9904,55.0539,54.7908,55.0448,105177.0
2020-07-23 13:30:00,60.65,60.74,60.34,60.41,131041.0,55.0267,55.1084,54.7454,54.8089,131041.0
2020-07-23 13:40:00,60.41,60.43,59.99,60.0,391799.0,54.8089,54.8271,54.4279,54.437,391799.0
2020-07-23 13:50:00,60.0,60.31,59.94,60.23,422017.0,54.437,54.7182,54.3825,54.6456,422017.0
2020-07-23 14:00:00,60.24,60.38,60.07,60.23,281645.0,54.6547,54.7817,54.5005,54.6456,281645.0
2020-07-23 14:10:00,60.23,60.41,60.1,60.36,157704.0,54.6456,54.8089,54.5277,54.7636,157704.0
2020-07-23 14:20:00,60.36,60.55,60.26,60.43,123303.0,54.7636,54.936,54.6729,54.8271,123303.0
2020-07-23 14:30:00,60.4,60.54,60.17,60.18,189082.0,54.7999,54.9269,54.5912,54.6003,189082.0
2020-07-23 14:40:00,60.17,60.51,60.17,60.48,152366.0,54.5912,54.8997,54.5912,54.8725,152366.0
2020-07-23 14:50:00,60.49,60.63,60.31,60.36,165206.0,54.8815,55.0086,54.7182,54.7636,165206.0
2020-07-23 15:00:00,60.39,60.55,60.24,60.25,140428.0,54.7908,54.936,54.6547,54.6638,140428.0
2020-07-23 15:10:00,60.23,60.49,60.21,60.46,144888.0,54.6456,54.8815,54.6275,54.8543,144888.0
2020-07-23 15:20:00,60.46,60.57,60.28,60.54,172251.0,54.8543,54.9541,54.691,54.9269,172251.0
2020-07-23 15:30:00,60.53,60.66,60.31,60.57,232216.0,54.9178,55.0358,54.7182,54.9541,232216.0
2020-07-23 15:40:00,60.57,60.65,60.41,60.42,238121.0,54.9541,55.0267,54.8089,54.818,238121.0
2020-07-23 15:50:00,60.41,60.72,60.24,60.57,776655.0,54.8089,55.0902,54.6547,54.9541,776655.0
2020-07-24 09:30:00,59.34,60.0,58.76,59.32,850287.0,53.8382,54.437,53.3119,53.82,850287.0
2020-07-24 09:40:00,59.32,59.56,59.04,59.34,519438.0,53.82,54.0378,53.566,53.8382,519438.0
2020-07-24 09:50:00,59.34,59.61,59.26,59.4,402659.0,53.8382,54.0831,53.7656,53.8926,402659.0
2020-07-24 10:00:00,59.39,60.3,59.38,60.24,641612.0,53.8835,54.7091,53.8744,54.6547,641612.0
2020-07-24 10:10:00,60.25,60.33,59.84,60.06,560415.0,54.6638,54.7364,54.2918,54.4914,560415.0
2020-07-24 10:20:00,60.06,60.69,60.05,60.61,696011.0,54.4914,55.063,54.4823,54.9904,696011.0
2020-07-24 10:30:00,60.61,60.7,60.17,60.3,298800.0,54.9904,55.0721,54.5912,54.7091,298800.0
2020-07-24 10:40:00,60.31,60.77,60.31,60.67,344744.0,54.7182,55.1356,54.7182,55.0448,344744.0
2020-07-24 10:50:00,60.68,61.33,60.62,61.17,457479.0,55.0539,55.6436,54.9995,55.4985,457479.0
2020-07-24 11:00:00,61.17,61.2,60.86,61.0,188498.0,55.4985,55.5257,55.2172,55.3442,188498.0
2020-07-24 11:10:00,60.98,61.01,60.65,60.78,215648.0,55.3261,55.3533,55.0267,55.1446,215648.0
2020-07-24 11:20:00,60.79,61.06,60.74,60.97,189521.0,55.1537,55.3987,55.1084,55.317,189521.0
2020-07-24 11:30:00,60.97,61.08,60.8,60.8,133518.0,55.317,55.4168,55.1628,55.1628,133518.0
2020-07-24 11:40:00,60.82,61.03,60.75,60.76,160918.0,55.1809,55.3715,55.1174,55.1265,160918.0
2020-07-24 11:50:00,60.76,60.95,60.68,60.92,134764.0,55.1265,55.2989,55.0539,55.2717,134764.0
2020-07-24 12:00:00,60.93,60.94,60.66,60.72,106618.0,55.2807,55.2898,55.0358,55.0902,106618.0
2020-07-24 12:10:00,60.72,60.75,60.44,60.53,135892.0,55.0902,55.1174,54.8362,54.9178,135892.0
2020-07-24 12:20:00,60.54,60.8,60.41,60.78,76601.0,54.9269,55.1628,54.8089,55.1446,76601.0
2020-07-24 12:30:00,60.78,60.91,60.68,60.87,73145.0,55.1446,55.2626,55.0539,55.2263,73145.0
2020-07-24 12:40:00,60.87,60.91,60.71,60.77,86069.0,55.2263,55.2626,55.0811,55.1356,86069.0
2020-07-24 12:50:00,60.77,60.79,60.66,60.69,64753.0,55.1356,55.1537,55.0358,55.063,64753.0
2020-07-24 13:00:00,60.69,60.84,60.57,60.71,127400.0,55.063,55.1991,54.9541,55.0811,127400.0
2020-07-24 13:10:00,60.7,60.71,60.37,60.37,155887.0,55.0721,55.0811,54.7727,54.7727,155887.0
2020-07-24 13:20:00,60.39,60.78,60.36,60.75,89411.0,54.7908,55.1446,54.7636,55.1174,89411.0
2020-07-24 13:30:00,60.75,60.88,60.72,60.85,149046.0,55.1174,55.2354,55.0902,55.2082,149046.0
2020-07-24 13:40:00,60.85,61.14,60.85,61.14,114683.0,55.2082,55.4713,55.2082,55.4713,114683.0
2020-07-24 13:50:00,61.14,61.21,61.04,61.11,139817.0,55.4713,55.5348,55.3805,55.444,139817.0
2020-07-24 14:00:00,61.11,61.31,61.07,61.25,165207.0,55.444,55.6255,55.4078,55.5711,165207.0
2020-07-24 14:10:00,61.26,61.3,61.06,61.06,103639.0,55.5801,55.6164,55.3987,55.3987,103639.0
2020-07-24 14:20:00,61.07,61.28,61.07,61.28,58393.0,55.4078,55.5983,55.4078,55.5983,58393.0
2020-07-24 14:30:00,61.29,61.3,60.98,61.12,140718.0,55.6074,55.6164,55.3261,55.4531,140718.0
2020-07-24 14:40:00,61.12,61.19,61.03,61.05,107731.0,55.4531,55.5166,55.3715,55.3896,107731.0
2020-07-24 14:50:00,61.06,61.14,60.97,61.13,105128.0,55.3987,55.4713,55.317,55.4622,105128.0
2020-07-24 15:00:00,61.13,61.2,61.07,61.11,111561.0,55.4622,55.5257,55.4078,55.444,111561.0
2020-07-24 15:10:00,61.11,61.28,60.89,60.93,185895.0,55.444,55.5983,55.2444,55.2807,185895.0
2020-07-24 15:20:00,60.95,61.0,60.6,60.72,319839.0,55.2989,55.3442,54.9813,55.0902,319839.0
2020-07-24 15:30:00,60.71,60.99,60.7,60.98,221897.0,55.0811,55.3352,55.0721,55.3261,221897.0
2020-07-24 15:40:00,60.97,61.02,60.84,60.95,212165.0,55.317,55.3624,55.1991,55.2989,212165.0
2020-07-24 15:50:00,60.95,60.98,60.79,60.88,608517.0,55.2989,55.3261,55.1537,55.2354,608517.0
2020-07-27 09:30:00,60.96,61.5,60.92,61.16,486837.0,55.308,55.7979,55.2717,55.4894,486837.0
2020-07-27 09:40:00,61.17,62.17,61.16,62.15,701540.0,55.4985,56.4058,55.4894,56.3876,701540.0
2020-07-27 09:50:00,62.15,62.27,61.57,61.68,313155.0,56.3876,56.4965,55.8614,55.9612,313155.0
2020-07-27 10:00:00,61.7,62.06,61.65,61.82,250566.0,55.9793,56.306,55.934,56.0882,250566.0
2020-07-27 10:10:00,61.83,62.38,61.83,62.3,335819.0,56.0973,56.5963,56.0973,56.5237,335819.0
2020-07-27 10:20:00,62.3,62.37,62.0,62.23,201041.0,56.5237,56.5872,56.2515,56.4602,201041.0
2020-07-27 10:30:00,62.26,62.48,62.22,62.29,198191.0,56.4874,56.687,56.4511,56.5146,198191.0
2020-07-27 10:40:00,62.3,62.32,62.12,62.14,108704.0,56.5237,56.5419,56.3604,56.3785,108704.0
2020-07-27 10:50:00,62.15,62.21,62.02,62.2,80083.0,56.3876,56.4421,56.2697,56.433,80083.0
2020-07-27 11:00:00,62.19,62.2,61.84,61.86,116639.0,56.4239,56.433,56.1064,56.1245,116639.0
2020-07-27 11:10:00,61.86,61.91,61.67,61.73,103814.0,56.1245,56.1699,55.9521,56.0066,103814.0
2020-07-27 11:20:00,61.72,61.72,61.32,61.33,176021.0,55.9975,55.9975,55.6346,55.6436,176021.0
2020-07-27 11:30:00,61.34,61.62,61.33,61.51,96296.0,55.6527,55.9068,55.6436,55.807,96296.0
2020-07-27 11:40:00,61.5,61.62,61.4,61.59,62980.0,55.7979,55.9068,55.7072,55.8795,62980.0
2020-07-27 11:50:00,61.58,61.63,61.5,61.5,44581.0,55.8705,55.9158,55.7979,55.7979,44581.0
2020-07-27 12:00:00,61.49,61.56,61.4,61.53,47825.0,55.7888,55.8523,55.7072,55.8251,47825.0
2020-07-27 12:10:00,61.52,61.66,61.52,61.59,51525.0,55.816,55.9431,55.816,55.8795,51525.0
2020-07-27 12:20:00,61.58,61.65,61.55,61.6,41067.0,55.8705,55.934,55.8433,55.8886,41067.0
2020-07-27 12:30:00,61.59,61.85,61.54,61.82,82211.0,55.8795,56.1154,55.8342,56.0882,82211.0
2020-07-27 12:40:00,61.81,61.85,61.73,61.8,61044.0,56.0791,56.1154,56.0066,56.0701,61044.0
2020-07-27 12:50:00,61.8,61.87,61.74,61.81,41494.0,56.0701,56.1336,56.0156,56.0791,41494.0
2020-07-27 13:00:00,61.8,61.85,61.72,61.72,61656.0,56.0701,56.1154,55.9975,55.9975,61656.0
2020-07-27 13:10:00,61.72,61.78,61.59,61.76,111917.0,55.9975,56.0519,55.8795,56.0338,111917.0
2020-07-27 13:20:00,61.76,61.83,61.72,61.83,64796.0,56.0338,56.0973,55.9975,56.0973,64796.0
2020-07-27 13:30:00,61.83,61.89,61.78,61.89,44440.0,56.0973,56.1517,56.0519,56.1517,44440.0
2020-07-27 13:40:00,61.89,61.92,61.82,61.89,66922.0,56.1517,56.1789,56.0882,56.1517,66922.0
2020-07-27 13:50:00,61.89,61.95,61.86,61.9,143049.0,56.1517,56.2062,56.1245,56.1608,143049.0
2020-07-27 14:00:00,61.9,62.1,61.89,62.07,103512.0,56.1608,56.3423,56.1517,56.315,103512.0
2020-07-27 14:10:00,62.08,62.2,62.07,62.13,147854.0,56.3241,56.433,56.315,56.3695,147854.0
2020-07-27 14:20:00,62.14,62.63,62.14,62.55,255947.0,56.3785,56.8231,56.3785,56.7505,255947.0
2020-07-27 14:30:00,62.56,62.58,62.46,62.5,83643.0,56.7596,56.7778,56.6689,56.7052,83643.0
2020-07-27 14:40:00,62.51,62.54,62.4,62.52,90650.0,56.7142,56.7415,56.6144,56.7233,90650.0
2020-07-27 14:50:00,62.52,62.57,62.46,62.5,81478.0,56.7233,56.7687,56.6689,56.7052,81478.0
2020-07-27 15:00:00,62.51,62.72,62.5,62.68,94175.0,56.7142,56.9048,56.7052,56.8685,94175.0
2020-07-27 15:10:00,62.68,62.73,62.58,62.67,78849.0,56.8685,56.9138,56.7778,56.8594,78849.0
2020-07-27 15:20:00,62.67,62.77,62.63,62.74,84563.0,56.8594,56.9501,56.8231,56.9229,84563.0
2020-07-27 15:30:00,62.73,62.78,62.64,62.73,141878.0,56.9138,56.9592,56.8322,56.9138,141878.0
2020-07-27 15:40:00,62.73,62.82,62.7,62.81,226942.0,56.9138,56.9955,56.8866,56.9864,226942.0
2020-07-27 15:50:00,62.81,62.84,62.72,62.79,539629.0,56.9864,57.0136,56.9048,56.9683,539629.0
2020-07-28 09:30:00,62.87,62.95,62.19,62.48,297891.0,57.0409,57.1134,56.4239,56.687,297891.0
2020-07-28 09:40:00,62.47,62.72,62.37,62.48,171122.0,56.678,56.9048,56.5872,56.687,171122.0
2020-07-28 09:50:00,62.48,62.51,62.13,62.21,188337.0,56.687,56.7142,56.3695,56.4421,188337.0
2020-07-28 10:00:00,62.2,62.35,62.06,62.09,174216.0,56.433,56.5691,56.306,56.3332,174216.0
2020-07-28 10:10:00,62.1,62.23,61.93,62.1,109444.0,56.3423,56.4602,56.188,56.3423,109444.0
2020-07-28 10:20:00,62.09,62.25,62.02,62.21,90018.0,56.3332,56.4783,56.2697,56.4421,90018.0
2020-07-28 10:30:00,62.21,62.27,61.93,62.06,101592.0,56.4421,56.4965,56.188,56.306,101592.0
2020-07-28 10:40:00,62.08,62.17,61.96,62.06,59708.0,56.3241,56.4058,56.2152,56.306,59708.0
2020-07-28 10:50:00,62.09,62.33,61.88,62.33,107382.0,56.3332,56.5509,56.1427,56.5509,107382.0
2020-07-28 11:00:00,62.32,62.35,62.02,62.09,74073.0,56.5419,56.5691,56.2697,56.3332,74073.0
2020-07-28 11:10:00,62.08,62.41,62.05,62.34,90528.0,56.3241,56.6235,56.2969,56.56,90528.0
2020-07-28 11:20:00,62.34,62.41,62.21,62.33,110788.0,56.56,56.6235,56.4421,56.5509,110788.0
2020-07-28 11:30:00,62.35,62.52,62.33,62.41,159112.0,56.5691,56.7233,56.5509,56.6235,159112.0
2020-07-28 11:40:00,62.41,62.49,62.28,62.31,48284.0,56.6235,56.6961,56.5056,56.5328,48284.0
2020-07-28 11:50:00,62.3,62.33,62.09,62.11,56200.0,56.5237,56.5509,56.3332,56.3513,56200.0
2020-07-28 12:00:00,62.12,62.18,61.95,62.06,115534.0,56.3604,56.4148,56.2062,56.306,115534.0
2020-07-28 12:10:00,62.06,62.13,61.99,62.04,61712.0,56.306,56.3695,56.2425,56.2878,61712.0
2020-07-28 12:20:00,62.05,62.22,62.0,62.21,53128.0,56.2969,56.4511,56.2515,56.4421,53128.0
2020-07-28 12:30:00,62.21,62.25,62.11,62.22,30240.0,56.4421,56.4783,56.3513,56.4511,30240.0
2020-07-28 12:40:00,62.21,62.26,62.17,62.25,105549.0,56.4421,56.4874,56.4058,56.4783,105549.0
2020-07-28 12:50:00,62.25,62.27,62.14,62.21,140675.0,56.4783,56.4965,56.3785,56.4421,140675.0
2020-07-28 13:00:00,62.21,62.22,62.08,62.1,69402.0,56.4421,56.4511,56.3241,56.3423,69402.0
2020-07-28 13:10:00,62.1,62.12,62.01,62.08,45071.0,56.3423,56.3604,56.2606,56.3241,45071.0
2020-07-28 13:20:00,62.09,62.15,62.05,62.06,60707.0,56.3332,56.3876,56.2969,56.306,60707.0
2020-07-28 13:30:00,62.07,62.18,62.07,62.17,53986.0,56.315,56.4148,56.315,56.4058,53986.0
2020-07-28 13:40:00,62.16,62.22,62.07,62.1,42095.0,56.3967,56.4511,56.315,56.3423,42095.0
2020-07-28 13:50:00,62.1,62.13,61.99,62.04,91093.0,56.3423,56.3695,56.2425,56.2878,91093.0
2020-07-28 14:00:00,62.04,62.05,61.84,61.9,79511.0,56.2878,56.2969,56.1064,56.1608,79511.0
2020-07-28 14:10:00,61.9,62.0,61.89,61.97,58047.0,56.1608,56.2515,56.1517,56.2243,58047.0
2020-07-28 14:20:00,61.97,62.08,61.9,61.91,40859.0,56.2243,56.3241,56.1608,56.1699,40859.0
2020-07-28 14:30:00,61.92,61.96,61.84,61.95,65344.0,56.1789,56.2152,56.1064,56.2062,65344.0
2020-07-28 14:40:00,61.94,61.99,61.84,61.92,52712.0,56.1971,56.2425,56.1064,56.1789,52712.0
2020-07-28 14:50:00,61.93,61.94,61.72,61.75,71714.0,56.188,56.1971,55.9975,56.0247,71714.0
2020-07-28 15:00:00,61.76,61.77,61.57,61.64,100087.0,56.0338,56.0429,55.8614,55.9249,100087.0
2020-07-28 15:10:00,61.64,61.88,61.29,61.46,382884.0,55.9249,56.1427,55.6074,55.7616,382884.0
2020-07-28 15:20:00,61.48,61.68,61.44,61.55,179881.0,55.7797,55.9612,55.7434,55.8433,179881.0
2020-07-28 15:30:00,61.55,61.64,61.36,61.49,161617.0,55.8433,55.9249,55.6709,55.7888,161617.0
2020-07-28 15:40:00,61.48,61.57,61.42,61.43,164619.0,55.7797,55.8614,55.7253,55.7344,164619.0
2020-07-28 15:50:00,61.42,61.55,61.36,61.49,396834.0,55.7253,55.8433,55.6709,55.7888,396834.0
2020-07-29 09:30:00,61.82,63.45,61.73,63.11,974896.0,56.0882,57.5671,56.0066,57.2586,974896.0
2020-07-29 09:40:00,63.11,63.27,62.67,62.71,289941.0,57.2586,57.4038,56.8594,56.8957,289941.0
2020-07-29 09:50:00,62.7,62.91,62.56,62.75,233389.0,56.8866,57.0772,56.7596,56.932,233389.0
2020-07-29 10:00:00,62.75,62.96,62.66,62.89,161543.0,56.932,57.1225,56.8503,57.059,161543.0
2020-07-29 10:10:00,62.9,62.93,62.63,62.86,115156.0,57.0681,57.0953,56.8231,57.0318,115156.0
2020-07-29 10:20:00,62.85,62.88,62.7,62.74,71838.0,57.0227,57.0499,56.8866,56.9229,71838.0
2020-07-29 10:30:00,62.75,63.1,62.69,63.02,209266.0,56.932,57.2495,56.8776,57.177,209266.0
2020-07-29 10:40:00,63.06,63.18,62.99,63.16,180835.0,57.2132,57.3221,57.1497,57.304,180835.0
2020-07-29 10:50:00,63.15,63.28,62.99,63.04,203379.0,57.2949,57.4128,57.1497,57.1951,203379.0
2020-07-29 11:00:00,63.05,63.06,62.81,62.94,110565.0,57.2042,57.2132,56.9864,57.1044,110565.0
2020-07-29 11:10:00,62.92,62.97,62.68,62.7,74499.0,57.0862,57.1316,56.8685,56.8866,74499.0
2020-07-29 11:20:00,62.71,62.72,62.54,62.56,81851.0,56.8957,56.9048,56.7415,56.7596,81851.0
2020-07-29 11:30:00,62.55,62.55,62.37,62.45,83920.0,56.7505,56.7505,56.5872,56.6598,83920.0
2020-07-29 11:40:00,62.45,62.62,62.42,62.57,38379.0,56.6598,56.814,56.6326,56.7687,38379.0
2020-07-29 11:50:00,62.58,62.65,62.52,62.52,50281.0,56.7778,56.8413,56.7233,56.7233,50281.0
2020-07-29 12:00:00,62.5,62.5,62.27,62.27,79318.0,56.7052,56.7052,56.4965,56.4965,79318.0
2020-07-29 12:10:00,62.27,62.49,62.23,62.44,53183.0,56.4965,56.6961,56.4602,56.6507,53183.0
2020-07-29 12:20:00,62.44,62.51,62.33,62.35,54584.0,56.6507,56.7142,56.5509,56.5691,54584.0
2020-07-29 12:30:00,62.34,62.56,62.32,62.55,46665.0,56.56,56.7596,56.5419,56.7505,46665.0
2020-07-29 12:40:00,62.55,62.55,62.41,62.47,40976.0,56.7505,56.7505,56.6235,56.678,40976.0
2020-07-29 12:50:00,62.47,62.55,62.42,62.42,38619.0,56.678,56.7505,56.6326,56.6326,38619.0
2020-07-29 13:00:00,62.42,62.44,62.31,62.41,33459.0,56.6326,56.6507,56.5328,56.6235,33459.0
2020-07-29 13:10:00,62.4,62.48,62.38,62.43,28821.0,56.6144,56.687,56.5963,56.6417,28821.0
2020-07-29 13:20:00,62.42,62.55,62.42,62.48,33582.0,56.6326,56.7505,56.6326,56.687,33582.0
2020-07-29 13:30:00,62.47,62.66,62.44,62.64,23196.0,56.678,56.8503,56.6507,56.8322,23196.0
2020-07-29 13:40:00,62.64,62.67,62.58,62.64,30362.0,56.8322,56.8594,56.7778,56.8322,30362.0
2020-07-29 13:50:00,62.65,62.66,62.53,62.56,30348.0,56.8413,56.8503,56.7324,56.7596,30348.0
2020-07-29 14:00:00,62.56,62.68,62.45,62.62,57001.0,56.7596,56.8685,56.6598,56.814,57001.0
2020-07-29 14:10:00,62.61,62.71,62.6,62.62,32087.0,56.805,56.8957,56.7959,56.814,32087.0
2020-07-29 14:20:00,62.63,62.71,62.62,62.68,33908.0,56.8231,56.8957,56.814,56.8685,33908.0
2020-07-29 14:30:00,62.69,62.84,62.66,62.77,65013.0,56.8776,57.0136,56.8503,56.9501,65013.0
2020-07-29 14:40:00,62.79,62.96,62.75,62.94,83513.0,56.9683,57.1225,56.932,57.1044,83513.0
2020-07-29 14:50:00,62.93,62.97,62.62,62.64,68879.0,57.0953,57.1316,56.814,56.8322,68879.0
2020-07-29 15:00:00,62.64,62.72,62.49,62.64,87018.0,56.8322,56.9048,56.6961,56.8322,87018.0
2020-07-29 15:10:00,62.64,62.74,62.49,62.54,74894.0,56.8322,56.9229,56.6961,56.7415,74894.0
2020-07-29 15:20:00,62.54,62.72,62.54,62.56,95617.0,56.7415,56.9048,56.7415,56.7596,95617.0
2020-07-29 15:30:00,62.56,62.79,62.56,62.76,119582.0,56.7596,56.9683,56.7596,56.9411,119582.0
2020-07-29 15:40:00,62.76,62.81,62.63,62.65,168689.0,56.9411,56.9864,56.8231,56.8413,168689.0
2020-07-29 15:50:00,62.64,62.68,62.53,62.57,316768.0,56.8322,56.8685,56.7324,56.7687,316768.0
2020-07-30 09:30:00,62.58,62.81,62.13,62.57,344029.0,56.7778,56.9864,56.3695,56.7687,344029.0
2020-07-30 09:40:00,62.58,62.65,62.26,62.3,176804.0,56.7778,56.8413,56.4874,56.5237,176804.0
2020-07-30 09:50:00,62.27,62.36,61.85,61.92,110207.0,56.4965,56.5781,56.1154,56.1789,110207.0
2020-07-30 10:00:00,61.92,62.12,61.81,62.03,122966.0,56.1789,56.3604,56.0791,56.2787,122966.0
2020-07-30 10:10:00,62.03,62.08,61.62,61.68,97349.0,56.2787,56.3241,55.9068,55.9612,97349.0
2020-07-30 10:20:00,61.68,61.99,61.57,61.99,100862.0,55.9612,56.2425,55.8614,56.2425,100862.0
2020-07-30 10:30:00,61.96,62.14,61.86,62.12,86381.0,56.2152,56.3785,56.1245,56.3604,86381.0
2020-07-30 10:40:00,62.13,62.16,61.77,61.9,73339.0,56.3695,56.3967,56.0429,56.1608,73339.0
2020-07-30 10:50:00,61.89,61.9,61.65,61.81,70583.0,56.1517,56.1608,55.934,56.0791,70583.0
2020-07-30 11:00:00,61.82,61.91,61.66,61.66,76257.0,56.0882,56.1699,55.9431,55.9431,76257.0
2020-07-30 11:10:00,61.66,61.84,61.58,61.81,152987.0,55.9431,56.1064,55.8705,56.0791,152987.0
2020-07-30 11:20:00,61.82,61.96,61.76,61.86,124119.0,56.0882,56.2152,56.0338,56.1245,124119.0
2020-07-30 11:30:00,61.87,62.16,61.78,62.13,92601.0,56.1336,56.3967,56.0519,56.3695,92601.0
2020-07-30 11:40:00,62.13,62.17,62.02,62.14,61609.0,56.3695,56.4058,56.2697,56.3785,61609.0
2020-07-30 11:50:00,62.15,62.45,62.1,62.42,423376.0,56.3876,56.6598,56.3423,56.6326,423376.0
2020-07-30 12:00:00,62.42,62.59,62.28,62.29,140511.0,56.6326,56.7868,56.5056,56.5146,140511.0
2020-07-30 12:10:00,62.31,62.53,62.2,62.42,117901.0,56.5328,56.7324,56.433,56.6326,117901.0
2020-07-30 12:20:00,62.43,62.46,62.26,62.31,61291.0,56.6417,56.6689,56.4874,56.5328,61291.0
2020-07-30 12:30:00,62.32,62.36,62.16,62.19,58056.0,56.5419,56.5781,56.3967,56.4239,58056.0
2020-07-30 12:40:00,62.18,62.29,62.14,62.23,36251.0,56.4148,56.5146,56.3785,56.4602,36251.0
2020-07-30 12:50:00,62.24,62.31,62.17,62.29,41242.0,56.4693,56.5328,56.4058,56.5146,41242.0
2020-07-30 13:00:00,62.27,62.32,62.16,62.26,61062.0,56.4965,56.5419,56.3967,56.4874,61062.0
2020-07-30 13:10:00,62.26,62.3,62.17,62.21,62199.0,56.4874,56.5237,56.4058,56.4421,62199.0
2020-07-30 13:20:00,62.21,62.27,62.13,62.14,81772.0,56.4421,56.4965,56.3695,56.3785,81772.0
2020-07-30 13:30:00,62.15,62.18,62.03,62.03,50573.0,56.3876,56.4148,56.2787,56.2787,50573.0
2020-07-30 13:40:00,62.04,62.17,61.98,62.09,104874.0,56.2878,56.4058,56.2334,56.3332,104874.0
2020-07-30 13:50:00,62.08,62.32,62.05,62.32,54701.0,56.3241,56.5419,56.2969,56.5419,54701.0
2020-07-30 14:00:00,62.32,62.35,62.24,62.29,33888.0,56.5419,56.5691,56.4693,56.5146,33888.0
2020-07-30 14:10:00,62.28,62.33,62.21,62.29,38474.0,56.5056,56.5509,56.4421,56.5146,38474.0
2020-07-30 14:20:00,62.28,62.33,62.16,62.23,41486.0,56.5056,56.5509,56.3967,56.4602,41486.0
2020-07-30 14:30:00,62.24,62.37,62.23,62.35,34790.0,56.4693,56.5872,56.4602,56.5691,34790.0
2020-07-30 14:40:00,62.35,62.42,62.33,62.37,40275.0,56.5691,56.6326,56.5509,56.5872,40275.0
2020-07-30 14:50:00,62.38,62.45,62.33,62.39,41883.0,56.5963,56.6598,56.5509,56.6054,41883.0
2020-07-30 15:00:00,62.4,62.45,62.2,62.21,67570.0,56.6144,56.6598,56.433,56.4421,67570.0
2020-07-30 15:10:00,62.21,62.34,62.18,62.27,62297.0,56.4421,56.56,56.4148,56.4965,62297.0
2020-07-30 15:20:00,62.27,62.35,62.21,62.34,69157.0,56.4965,56.5691,56.4421,56.56,69157.0
2020-07-30 15:30:00,62.34,62.35,62.22,62.25,101590.0,56.56,56.5691,56.4511,56.4783,101590.0
2020-07-30 15:40:00,62.25,62.27,62.12,62.17,112963.0,56.4783,56.4965,56.3604,56.4058,112963.0
2020-07-30 15:50:00,62.17,62.34,62.17,62.29,332100.0,56.4058,56.56,56.4058,56.5146,332100.0
2020-07-31 09:30:00,62.83,63.11,62.39,62.57,535792.0,57.0046,57.2586,56.6054,56.7687,535792.0
2020-07-31 09:40:00,62.58,63.11,62.5,62.93,439628.0,56.7778,57.2586,56.7052,57.0953,439628.0
2020-07-31 09:50:00,62.92,63.24,62.79,63.22,266475.0,57.0862,57.3766,56.9683,57.3584,266475.0
2020-07-31 10:00:00,63.22,63.22,62.73,63.0,338766.0,57.3584,57.3584,56.9138,57.1588,338766.0
2020-07-31 10:10:00,63.01,63.31,62.9,63.14,264939.0,57.1679,57.4401,57.0681,57.2858,264939.0
2020-07-31 10:20:00,63.15,63.37,62.99,63.2,413888.0,57.2949,57.4945,57.1497,57.3403,413888.0
2020-07-31 10:30:00,63.2,63.29,62.98,63.2,387491.0,57.3403,57.4219,57.1407,57.3403,387491.0
2020-07-31 10:40:00,63.21,63.21,62.99,63.03,255570.0,57.3493,57.3493,57.1497,57.186,255570.0
2020-07-31 10:50:00,63.01,63.12,62.92,63.11,276097.0,57.1679,57.2677,57.0862,57.2586,276097.0
2020-07-31 11:00:00,63.1,63.35,63.03,63.35,172680.0,57.2495,57.4764,57.186,57.4764,172680.0
2020-07-31 11:10:00,63.33,63.51,63.23,63.49,439549.0,57.4582,57.6215,57.3675,57.6034,439549.0
2020-07-31 11:20:00,63.5,63.51,63.3,63.3,139454.0,57.6125,57.6215,57.431,57.431,139454.0
2020-07-31 11:30:00,63.3,63.47,63.26,63.34,91043.0,57.431,57.5852,57.3947,57.4673,91043.0
2020-07-31 11:40:00,63.34,63.38,63.12,63.32,116200.0,57.4673,57.5036,57.2677,57.4491,116200.0
2020-07-31 11:50:00,63.33,63.35,62.94,63.11,137984.0,57.4582,57.4764,57.1044,57.2586,137984.0
2020-07-31 12:00:00,63.11,63.19,62.95,63.04,99678.0,57.2586,57.3312,57.1134,57.1951,99678.0
2020-07-31 12:10:00,63.05,63.08,62.85,62.91,98158.0,57.2042,57.2314,57.0227,57.0772,98158.0
2020-07-31 12:20:00,62.91,62.93,62.75,62.89,71412.0,57.0772,57.0953,56.932,57.059,71412.0
2020-07-31 12:30:00,62.88,63.24,62.81,63.05,680705.0,57.0499,57.3766,56.9864,57.2042,680705.0
2020-07-31 12:40:00,63.05,63.29,62.82,62.97,789339.0,57.2042,57.4219,56.9955,57.1316,789339.0
2020-07-31 12:50:00,62.97,63.14,62.91,63.02,239628.0,57.1316,57.2858,57.0772,57.177,239628.0
2020-07-31 13:00:00,63.01,63.3,62.98,63.25,147872.0,57.1679,57.431,57.1407,57.3856,147872.0
2020-07-31 13:10:00,63.26,63.39,63.19,63.26,127351.0,57.3947,57.5127,57.3312,57.3947,127351.0
2020-07-31 13:20:00,63.26,63.4,63.26,63.38,70133.0,57.3947,57.5217,57.3947,57.5036,70133.0
2020-07-31 13:30:00,63.38,63.43,63.24,63.34,85679.0,57.5036,57.5489,57.3766,57.4673,85679.0
2020-07-31 13:40:00,63.36,63.43,63.29,63.34,87802.0,57.4854,57.5489,57.4219,57.4673,87802.0
2020-07-31 13:50:00,63.34,63.38,63.31,63.35,72887.0,57.4673,57.5036,57.4401,57.4764,72887.0
2020-07-31 14:00:00,63.35,63.38,63.21,63.23,138619.0,57.4764,57.5036,57.3493,57.3675,138619.0
2020-07-31 14:10:00,63.22,63.27,63.12,63.2,80337.0,57.3584,57.4038,57.2677,57.3403,80337.0
2020-07-31 14:20:00,63.2,63.38,63.2,63.36,51480.0,57.3403,57.5036,57.3403,57.4854,51480.0
2020-07-31 14:30:00,63.35,63.51,63.33,63.45,96329.0,57.4764,57.6215,57.4582,57.5671,96329.0
2020-07-31 14:40:00,63.46,63.6,63.42,63.54,137621.0,57.5762,57.7032,57.5399,57.6487,137621.0
2020-07-31 14:50:00,63.54,63.84,63.53,63.75,139476.0,57.6487,57.9209,57.6397,57.8393,139476.0
2020-07-31 15:00:00,63.74,63.86,63.59,63.73,252903.0,57.8302,57.9391,57.6941,57.8211,252903.0
2020-07-31 15:10:00,63.73,63.78,63.64,63.72,209439.0,57.8211,57.8665,57.7395,57.8121,209439.0
2020-07-31 15:20:00,63.72,63.79,63.67,63.69,185187.0,57.8121,57.8756,57.7667,57.7848,185187.0
2020-07-31 15:30:00,63.7,63.82,63.67,63.76,226588.0,57.7939,57.9028,57.7667,57.8483,226588.0
2020-07-31 15:40:00,63.76,63.87,63.74,63.86,244077.0,57.8483,57.9481,57.8302,57.9391,244077.0
2020-07-31 15:50:00,63.85,64.25,63.39,63.8,534767.0,57.93,58.2929,57.5127,57.8846,534767.0
2020-08-03 09:30:00,64.0,65.07,63.94,64.77,1404630.0,58.0661,59.0369,58.0117,58.7647,1404630.0
2020-08-03 09:40:00,64.8,65.43,64.8,65.29,584603.0,58.7919,59.3635,58.7919,59.2365,584603.0
2020-08-03 09:50:00,65.3,65.41,64.83,65.13,580069.0,59.2456,59.3454,58.8191,59.0913,580069.0
2020-08-03 10:00:00,65.14,65.28,65.04,65.21,274394.0,59.1004,59.2274,59.0097,59.1639,274394.0
2020-08-03 10:10:00,65.21,65.23,64.95,65.03,262434.0,59.1639,59.1821,58.928,59.0006,262434.0
2020-08-03 10:20:00,65.05,65.24,64.89,65.19,377435.0,59.0187,59.1911,58.8736,59.1458,377435.0
2020-08-03 10:30:00,65.2,65.44,65.18,65.25,213844.0,59.1548,59.3726,59.1367,59.2002,213844.0
2020-08-03 10:40:00,65.27,65.55,65.22,65.25,314264.0,59.2183,59.4724,59.173,59.2002,314264.0
2020-08-03 10:50:00,65.25,65.32,65.1,65.2,188057.0,59.2002,59.2637,59.0641,59.1548,188057.0
2020-08-03 11:00:00,65.19,65.26,65.1,65.22,117995.0,59.1458,59.2093,59.0641,59.173,117995.0
2020-08-03 11:10:00,65.22,65.25,64.99,65.07,80693.0,59.173,59.2002,58.9643,59.0369,80693.0
2020-08-03 11:20:00,65.08,65.22,64.97,65.18,127367.0,59.046,59.173,58.9462,59.1367,127367.0
2020-08-03 11:30:00,65.19,65.29,65.06,65.11,126877.0,59.1458,59.2365,59.0278,59.0732,126877.0
2020-08-03 11:40:00,65.11,65.17,65.03,65.17,87497.0,59.0732,59.1276,59.0006,59.1276,87497.0
2020-08-03 11:50:00,65.17,65.19,64.77,64.79,96951.0,59.1276,59.1458,58.7647,58.7828,96951.0
2020-08-03 12:00:00,64.8,64.81,64.49,64.57,110273.0,58.7919,58.801,58.5107,58.5832,110273.0
2020-08-03 12:10:00,64.57,64.59,64.37,64.43,76874.0,58.5832,58.6014,58.4018,58.4562,76874.0
2020-08-03 12:20:00,64.44,64.53,64.37,64.39,78288.0,58.4653,58.547,58.4018,58.4199,78288.0
2020-08-03 12:30:00,64.38,64.44,64.31,64.39,65988.0,58.4109,58.4653,58.3474,58.4199,65988.0
2020-08-03 12:40:00,64.41,64.41,64.16,64.22,113480.0,58.4381,58.4381,58.2113,58.2657,113480.0
2020-08-03 12:50:00,64.22,64.27,64.08,64.21,109066.0,58.2657,58.3111,58.1387,58.2566,109066.0
2020-08-03 13:00:00,64.22,64.33,64.17,64.3,64070.0,58.2657,58.3655,58.2203,58.3383,64070.0
2020-08-03 13:10:00,64.31,64.36,64.26,64.32,81089.0,58.3474,58.3927,58.302,58.3564,81089.0
2020-08-03 13:20:00,64.32,64.42,64.22,64.25,67548.0,58.3564,58.4472,58.2657,58.2929,67548.0
2020-08-03 13:30:00,64.27,64.34,64.18,64.2,58743.0,58.3111,58.3746,58.2294,58.2475,58743.0
2020-08-03 13:40:00,64.2,64.32,64.13,64.31,68841.0,58.2475,58.3564,58.184,58.3474,68841.0
2020-08-03 13:50:00,64.31,64.43,64.29,64.35,76934.0,58.3474,58.4562,58.3292,58.3836,76934.0
2020-08-03 14:00:00,64.35,64.4,64.28,64.3,68789.0,58.3836,58.429,58.3201,58.3383,68789.0
2020-08-03 14:10:00,64.31,64.52,64.29,64.41,92303.0,58.3474,58.5379,58.3292,58.4381,92303.0
2020-08-03 14:20:00,64.41,64.45,64.39,64.42,36467.0,58.4381,58.4744,58.4199,58.4472,36467.0
2020-08-03 14:30:00,64.43,64.54,64.42,64.52,125868.0,58.4562,58.556,58.4472,58.5379,125868.0
2020-08-03 14:40:00,64.53,64.56,64.43,64.5,57286.0,58.547,58.5742,58.4562,58.5197,57286.0
2020-08-03 14:50:00,64.5,64.62,64.49,64.56,54512.0,58.5197,58.6286,58.5107,58.5742,54512.0
2020-08-03 15:00:00,64.56,64.65,64.55,64.64,58851.0,58.5742,58.6558,58.5651,58.6468,58851.0
2020-08-03 15:10:00,64.65,64.68,64.43,64.52,82434.0,58.6558,58.683,58.4562,58.5379,82434.0
2020-08-03 15:20:00,64.52,64.61,64.5,64.55,87166.0,58.5379,58.6195,58.5197,58.5651,87166.0
2020-08-03 15:30:00,64.55,64.59,64.33,64.5,150030.0,58.5651,58.6014,58.3655,58.5197,150030.0
2020-08-03 15:40:00,64.49,64.72,64.44,64.67,140938.0,58.5107,58.7193,58.4653,58.674,140938.0
2020-08-03 15:50:00,64.67,64.67,64.45,64.53,397176.0,58.674,58.674,58.4744,58.547,397176.0
2020-08-04 09:30:00,64.98,65.13,64.13,64.22,422010.0,58.9552,59.0913,58.184,58.2657,422010.0
2020-08-04 09:40:00,64.24,64.49,64.13,64.43,235845.0,58.2838,58.5107,58.184,58.4562,235845.0
2020-08-04 09:50:00,64.44,64.45,64.14,64.32,171812.0,58.4653,58.4744,58.1931,58.3564,171812.0
2020-08-04 10:00:00,64.33,64.5,64.22,64.33,190998.0,58.3655,58.5197,58.2657,58.3655,190998.0
2020-08-04 10:10:00,64.36,64.57,64.18,64.33,124259.0,58.3927,58.5832,58.2294,58.3655,124259.0
2020-08-04 10:20:00,64.34,64.4,64.17,64.25,121126.0,58.3746,58.429,58.2203,58.2929,121126.0
2020-08-04 10:30:00,64.26,64.39,64.19,64.25,106284.0,58.302,58.4199,58.2385,58.2929,106284.0
2020-08-04 10:40:00,64.24,64.43,64.23,64.37,73462.0,58.2838,58.4562,58.2748,58.4018,73462.0
2020-08-04 10:50:00,64.37,64.53,64.35,64.48,60957.0,58.4018,58.547,58.3836,58.5016,60957.0
2020-08-04 11:00:00,64.49,64.57,64.38,64.54,91899.0,58.5107,58.5832,58.4109,58.556,91899.0
2020-08-04 11:10:00,64.54,64.57,64.46,64.48,49352.0,58.556,58.5832,58.4834,58.5016,49352.0
2020-08-04 11:20:00,64.49,64.62,64.38,64.58,128463.0,58.5107,58.6286,58.4109,58.5923,128463.0
2020-08-04 11:30:00,64.57,64.65,64.44,64.44,92109.0,58.5832,58.6558,58.4653,58.4653,92109.0
2020-08-04 11:40:00,64.46,64.6,64.45,64.49,125334.0,58.4834,58.6105,58.4744,58.5107,125334.0
2020-08-04 11:50:00,64.48,64.91,64.4,64.9,261852.0,58.5016,58.8917,58.429,58.8826,261852.0
2020-08-04 12:00:00,64.89,64.91,64.58,64.65,190504.0,58.8736,58.8917,58.5923,58.6558,190504.0
2020-08-04 12:10:00,64.66,64.68,64.49,64.58,41839.0,58.6649,58.683,58.5107,58.5923,41839.0
2020-08-04 12:20:00,64.58,64.66,64.57,64.59,39749.0,58.5923,58.6649,58.5832,58.6014,39749.0
2020-08-04 12:30:00,64.59,64.78,64.59,64.76,51564.0,58.6014,58.7738,58.6014,58.7556,51564.0
2020-08-04 12:40:00,64.76,64.79,64.61,64.63,41684.0,58.7556,58.7828,58.6195,58.6377,41684.0
2020-08-04 12:50:00,64.63,64.71,64.55,64.6,48278.0,58.6377,58.7103,58.5651,58.6105,48278.0
2020-08-04 13:00:00,64.6,64.6,64.47,64.57,56852.0,58.6105,58.6105,58.4925,58.5832,56852.0
2020-08-04 13:10:00,64.56,64.6,64.49,64.5,36863.0,58.5742,58.6105,58.5107,58.5197,36863.0
2020-08-04 13:20:00,64.49,64.57,64.47,64.51,38559.0,58.5107,58.5832,58.4925,58.5288,38559.0
2020-08-04 13:30:00,64.51,64.55,64.48,64.53,48200.0,58.5288,58.5651,58.5016,58.547,48200.0
2020-08-04 13:40:00,64.53,64.63,64.53,64.55,45191.0,58.547,58.6377,58.547,58.5651,45191.0
2020-08-04 13:50:00,64.54,64.63,64.54,64.61,33363.0,58.556,58.6377,58.556,58.6195,33363.0
2020-08-04 14:00:00,64.62,64.68,64.48,64.51,57843.0,58.6286,58.683,58.5016,58.5288,57843.0
2020-08-04 14:10:00,64.53,64.54,64.37,64.39,48268.0,58.547,58.556,58.4018,58.4199,48268.0
2020-08-04 14:20:00,64.37,64.4,64.24,64.25,65504.0,58.4018,58.429,58.2838,58.2929,65504.0
2020-08-04 14:30:00,64.24,64.25,64.06,64.11,107059.0,58.2838,58.2929,58.1205,58.1659,107059.0
2020-08-04 14:40:00,64.11,64.28,64.11,64.27,72291.0,58.1659,58.3201,58.1659,58.3111,72291.0
2020-08-04 14:50:00,64.28,64.35,64.19,64.31,43757.0,58.3201,58.3836,58.2385,58.3474,43757.0
2020-08-04 15:00:00,64.31,64.37,64.27,64.31,54645.0,58.3474,58.4018,58.3111,58.3474,54645.0
2020-08-04 15:10:00,64.31,64.34,64.22,64.3,68848.0,58.3474,58.3746,58.2657,58.3383,68848.0
2020-08-04 15:20:00,64.3,64.47,64.28,64.44,65562.0,58.3383,58.4925,58.3201,58.4653,65562.0
2020-08-04 15:30:00,64.44,64.48,64.33,64.38,88015.0,58.4653,58.5016,58.3655,58.4109,88015.0
2020-08-04 15:40:00,64.38,64.5,64.35,64.48,94233.0,58.4109,58.5197,58.3836,58.5016,94233.0
2020-08-04 15:50:00,64.47,64.58,64.39,64.57,277151.0,58.4925,58.5923,58.4199,58.5832,277151.0
2020-08-05 09:30:00,64.49,64.93,63.9,64.76,562674.0,58.5107,58.9099,57.9754,58.7556,562674.0
2020-08-05 09:40:00,64.77,65.07,64.61,65.06,267919.0,58.7647,59.0369,58.6195,59.0278,267919.0
2020-08-05 09:50:00,65.06,65.06,64.73,64.74,354815.0,59.0278,59.0278,58.7284,58.7375,354815.0
2020-08-05 10:00:00,64.74,64.88,64.38,64.42,421029.0,58.7375,58.8645,58.4109,58.4472,421029.0
2020-08-05 10:10:00,64.41,64.53,64.26,64.3,320653.0,58.4381,58.547,58.302,58.3383,320653.0
2020-08-05 10:20:00,64.29,64.5,64.23,64.49,213120.0,58.3292,58.5197,58.2748,58.5107,213120.0
2020-08-05 10:30:00,64.49,64.58,64.36,64.47,153248.0,58.5107,58.5923,58.3927,58.4925,153248.0
2020-08-05 10:40:00,64.45,64.75,64.31,64.71,284278.0,58.4744,58.7466,58.3474,58.7103,284278.0
2020-08-05 10:50:00,64.7,65.05,64.66,65.02,141254.0,58.7012,59.0187,58.6649,58.9915,141254.0
2020-08-05 11:00:00,65.02,65.36,65.01,65.25,199887.0,58.9915,59.3,58.9824,59.2002,199887.0
2020-08-05 11:10:00,65.26,65.49,65.16,65.41,157285.0,59.2093,59.4179,59.1185,59.3454,157285.0
2020-08-05 11:20:00,65.42,65.61,65.29,65.42,207742.0,59.3544,59.5268,59.2365,59.3544,207742.0
2020-08-05 11:30:00,65.42,65.58,65.39,65.52,93409.0,59.3544,59.4996,59.3272,59.4452,93409.0
2020-08-05 11:40:00,65.51,65.55,65.31,65.33,95242.0,59.4361,59.4724,59.2546,59.2728,95242.0
2020-08-05 11:50:00,65.33,65.46,65.27,65.34,69973.0,59.2728,59.3907,59.2183,59.2819,69973.0
2020-08-05 12:00:00,65.33,65.44,65.27,65.29,82825.0,59.2728,59.3726,59.2183,59.2365,82825.0
2020-08-05 12:10:00,65.29,65.54,65.27,65.51,79669.0,59.2365,59.4633,59.2183,59.4361,79669.0
2020-08-05 12:20:00,65.51,65.55,65.42,65.45,74034.0,59.4361,59.4724,59.3544,59.3817,74034.0
2020-08-05 12:30:00,65.44,65.57,65.39,65.55,77243.0,59.3726,59.4905,59.3272,59.4724,77243.0
2020-08-05 12:40:00,65.56,65.66,65.5,65.56,113332.0,59.4815,59.5722,59.427,59.4815,113332.0
2020-08-05 12:50:00,65.56,65.68,65.53,65.61,39254.0,59.4815,59.5903,59.4542,59.5268,39254.0
2020-08-05 13:00:00,65.62,65.73,65.62,65.68,70220.0,59.5359,59.6357,59.5359,59.5903,70220.0
2020-08-05 13:10:00,65.69,65.77,65.65,65.72,72036.0,59.5994,59.672,59.5631,59.6266,72036.0
2020-08-05 13:20:00,65.72,65.73,65.44,65.48,77179.0,59.6266,59.6357,59.3726,59.4089,77179.0
2020-08-05 13:30:00,65.51,65.59,65.46,65.55,57882.0,59.4361,59.5087,59.3907,59.4724,57882.0
2020-08-05 13:40:00,65.55,65.64,65.54,65.58,64730.0,59.4724,59.554,59.4633,59.4996,64730.0
2020-08-05 13:50:00,65.58,65.8,65.55,65.8,123705.0,59.4996,59.6992,59.4724,59.6992,123705.0
2020-08-05 14:00:00,65.8,65.85,65.78,65.81,64253.0,59.6992,59.7446,59.6811,59.7083,64253.0
2020-08-05 14:10:00,65.81,65.82,65.75,65.81,42714.0,59.7083,59.7173,59.6538,59.7083,42714.0
2020-08-05 14:20:00,65.8,65.85,65.76,65.79,57823.0,59.6992,59.7446,59.6629,59.6901,57823.0
2020-08-05 14:30:00,65.8,65.82,65.72,65.73,64143.0,59.6992,59.7173,59.6266,59.6357,64143.0
2020-08-05 14:40:00,65.72,65.76,65.65,65.73,94694.0,59.6266,59.6629,59.5631,59.6357,94694.0
2020-08-05 14:50:00,65.73,65.79,65.65,65.68,99284.0,59.6357,59.6901,59.5631,59.5903,99284.0
2020-08-05 15:00:00,65.67,65.68,65.58,65.61,113372.0,59.5813,59.5903,59.4996,59.5268,113372.0
2020-08-05 15:10:00,65.62,65.69,65.6,65.68,97523.0,59.5359,59.5994,59.5177,59.5903,97523.0
2020-08-05 15:20:00,65.68,65.74,65.64,65.72,113848.0,59.5903,59.6448,59.554,59.6266,113848.0
2020-08-05 15:30:00,65.72,65.77,65.63,65.76,114182.0,59.6266,59.672,59.545,59.6629,114182.0
2020-08-05 15:40:00,65.74,65.75,65.37,65.38,169179.0,59.6448,59.6538,59.3091,59.3181,169179.0
2020-08-05 15:50:00,65.38,65.59,65.24,65.53,490882.0,59.3181,59.5087,59.1911,59.4542,490882.0
2020-08-06 09:30:00,65.49,65.5,64.6,64.77,400580.0,59.4179,59.427,58.6105,58.7647,400580.0
2020-08-06 09:40:00,64.76,64.85,64.25,64.4,390953.0,58.7556,58.8373,58.2929,58.429,390953.0
2020-08-06 09:50:00,64.39,64.43,64.1,64.42,383484.0,58.4199,58.4562,58.1568,58.4472,383484.0
2020-08-06 10:00:00,64.43,64.45,64.14,64.3,204078.0,58.4562,58.4744,58.1931,58.3383,204078.0
2020-08-06 10:10:00,64.31,64.44,64.17,64.3,183005.0,58.3474,58.4653,58.2203,58.3383,183005.0
2020-08-06 10:20:00,64.29,64.57,64.27,64.4,178222.0,58.3292,58.5832,58.3111,58.429,178222.0
2020-08-06 10:30:00,64.41,64.53,64.21,64.22,222278.0,58.4381,58.547,58.2566,58.2657,222278.0
2020-08-06 10:40:00,64.22,64.22,63.91,63.93,269379.0,58.2657,58.2657,57.9844,58.0026,269379.0
2020-08-06 10:50:00,63.93,64.06,63.76,64.03,230277.0,58.0026,58.1205,57.8483,58.0933,230277.0
2020-08-06 11:00:00,64.02,64.21,64.0,64.07,122450.0,58.0842,58.2566,58.0661,58.1296,122450.0
2020-08-06 11:10:00,64.06,64.33,64.04,64.11,306267.0,58.1205,58.3655,58.1024,58.1659,306267.0
2020-08-06 11:20:00,64.1,64.15,63.55,63.61,361159.0,58.1568,58.2022,57.6578,57.7123,361159.0
2020-08-06 11:30:00,63.6,64.02,63.6,63.94,162603.0,57.7032,58.0842,57.7032,58.0117,162603.0
2020-08-06 11:40:00,63.93,64.01,63.72,63.77,227470.0,58.0026,58.0752,57.8121,57.8574,227470.0
2020-08-06 11:50:00,63.78,63.89,63.76,63.86,95542.0,57.8665,57.9663,57.8483,57.9391,95542.0
2020-08-06 12:00:00,63.87,63.98,63.83,63.96,134642.0,57.9481,58.0479,57.9119,58.0298,134642.0
2020-08-06 12:10:00,63.97,64.33,63.9,64.17,602127.0,58.0389,58.3655,57.9754,58.2203,602127.0
2020-08-06 12:20:00,64.17,64.38,64.16,64.34,111104.0,58.2203,58.4109,58.2113,58.3746,111104.0
2020-08-06 12:30:00,64.34,64.39,64.24,64.34,81654.0,58.3746,58.4199,58.2838,58.3746,81654.0
2020-08-06 12:40:00,64.34,64.38,64.26,64.35,89009.0,58.3746,58.4109,58.302,58.3836,89009.0
2020-08-06 12:50:00,64.35,64.44,64.33,64.44,70370.0,58.3836,58.4653,58.3655,58.4653,70370.0
2020-08-06 13:00:00,64.43,64.52,64.41,64.52,101505.0,58.4562,58.5379,58.4381,58.5379,101505.0
2020-08-06 13:10:00,64.52,64.53,64.36,64.42,57775.0,58.5379,58.547,58.3927,58.4472,57775.0
2020-08-06 13:20:00,64.42,64.57,64.42,64.54,88157.0,58.4472,58.5832,58.4472,58.556,88157.0
2020-08-06 13:30:00,64.55,64.59,64.47,64.53,46881.0,58.5651,58.6014,58.4925,58.547,46881.0
2020-08-06 13:40:00,64.53,64.57,64.51,64.57,46705.0,58.547,58.5832,58.5288,58.5832,46705.0
2020-08-06 13:50:00,64.58,64.64,64.44,64.47,80038.0,58.5923,58.6468,58.4653,58.4925,80038.0
2020-08-06 14:00:00,64.48,64.69,64.47,64.66,140203.0,58.5016,58.6921,58.4925,58.6649,140203.0
2020-08-06 14:10:00,64.64,64.82,64.63,64.76,75047.0,58.6468,58.8101,58.6377,58.7556,75047.0
2020-08-06 14:20:00,64.77,64.82,64.67,64.79,120565.0,58.7647,58.8101,58.674,58.7828,120565.0
2020-08-06 14:30:00,64.79,64.79,64.7,64.78,92067.0,58.7828,58.7828,58.7012,58.7738,92067.0
2020-08-06 14:40:00,64.77,64.85,64.75,64.76,80299.0,58.7647,58.8373,58.7466,58.7556,80299.0
2020-08-06 14:50:00,64.77,64.8,64.64,64.64,216108.0,58.7647,58.7919,58.6468,58.6468,216108.0
2020-08-06 15:00:00,64.64,64.76,64.59,64.76,113243.0,58.6468,58.7556,58.6014,58.7556,113243.0
2020-08-06 15:10:00,64.76,64.76,64.69,64.71,215304.0,58.7556,58.7556,58.6921,58.7103,215304.0
2020-08-06 15:20:00,64.71,64.83,64.65,64.82,121080.0,58.7103,58.8191,58.6558,58.8101,121080.0
2020-08-06 15:30:00,64.82,64.9,64.72,64.86,229304.0,58.8101,58.8826,58.7193,58.8464,229304.0
2020-08-06 15:40:00,64.86,64.86,64.71,64.71,180967.0,58.8464,58.8464,58.7103,58.7103,180967.0
2020-08-06 15:50:00,64.7,64.95,64.7,64.9,489351.0,58.7012,58.928,58.7012,58.8826,489351.0
2020-08-07 09:30:00,63.15,63.6,62.6,62.66,643149.0,57.2949,57.7032,56.7959,56.8503,643149.0
2020-08-07 09:40:00,62.66,63.21,62.65,62.95,423592.0,56.8503,57.3493,56.8413,57.1134,423592.0
2020-08-07 09:50:00,62.95,63.11,62.83,62.9,332726.0,57.1134,57.2586,57.0046,57.0681,332726.0
2020-08-07 10:00:00,62.9,62.98,62.67,62.8,373324.0,57.0681,57.1407,56.8594,56.9774,373324.0
2020-08-07 10:10:00,62.8,63.08,62.76,63.03,367597.0,56.9774,57.2314,56.9411,57.186,367597.0
2020-08-07 10:20:00,63.03,63.06,62.83,62.99,265789.0,57.186,57.2132,57.0046,57.1497,265789.0
2020-08-07 10:30:00,62.99,63.09,62.92,63.01,183720.0,57.1497,57.2405,57.0862,57.1679,183720.0
2020-08-07 10:40:00,63.01,63.17,62.99,63.16,129157.0,57.1679,57.313,57.1497,57.304,129157.0
2020-08-07 10:50:00,63.16,63.34,63.09,63.1,240048.0,57.304,57.4673,57.2405,57.2495,240048.0
2020-08-07 11:00:00,63.1,63.1,62.79,62.89,149762.0,57.2495,57.2495,56.9683,57.059,149762.0
2020-08-07 11:10:00,62.89,62.92,62.64,62.68,190985.0,57.059,57.0862,56.8322,56.8685,190985.0
2020-08-07 11:20:00,62.7,62.8,62.53,62.58,202150.0,56.8866,56.9774,56.7324,56.7778,202150.0
2020-08-07 11:30:00,62.59,62.69,62.38,62.4,291683.0,56.7868,56.8776,56.5963,56.6144,291683.0
2020-08-07 11:40:00,62.4,62.49,62.32,62.34,314578.0,56.6144,56.6961,56.5419,56.56,314578.0
2020-08-07 11:50:00,62.34,62.43,62.05,62.05,294458.0,56.56,56.6417,56.2969,56.2969,294458.0
2020-08-07 12:00:00,62.06,62.2,61.81,61.85,460438.0,56.306,56.433,56.0791,56.1154,460438.0
2020-08-07 12:10:00,61.85,62.01,61.85,61.87,224930.0,56.1154,56.2606,56.1154,56.1336,224930.0
2020-08-07 12:20:00,61.86,62.06,61.83,62.0,169284.0,56.1245,56.306,56.0973,56.2515,169284.0
2020-08-07 12:30:00,62.0,62.01,61.74,62.01,264642.0,56.2515,56.2606,56.0156,56.2606,264642.0
2020-08-07 12:40:00,62.01,62.27,61.97,62.0,419930.0,56.2606,56.4965,56.2243,56.2515,419930.0
2020-08-07 12:50:00,62.0,62.09,61.62,61.69,284795.0,56.2515,56.3332,55.9068,55.9703,284795.0
2020-08-07 13:00:00,61.68,61.7,61.26,61.36,555555.0,55.9612,55.9793,55.5801,55.6709,555555.0
2020-08-07 13:10:00,61.33,61.37,61.12,61.13,226092.0,55.6436,55.6799,55.4531,55.4622,226092.0
2020-08-07 13:20:00,61.13,61.18,60.82,60.94,367331.0,55.4622,55.5076,55.1809,55.2898,367331.0
2020-08-07 13:30:00,60.92,61.46,60.89,61.38,282666.0,55.2717,55.7616,55.2444,55.689,282666.0
2020-08-07 13:40:00,61.36,61.36,61.1,61.13,178557.0,55.6709,55.6709,55.435,55.4622,178557.0
2020-08-07 13:50:00,61.13,61.25,61.01,61.05,224328.0,55.4622,55.5711,55.3533,55.3896,224328.0
2020-08-07 14:00:00,61.04,61.14,60.74,61.04,430630.0,55.3805,55.4713,55.1084,55.3805,430630.0
2020-08-07 14:10:00,61.04,61.25,60.86,61.0,290780.0,55.3805,55.5711,55.2172,55.3442,290780.0
2020-08-07 14:20:00,61.01,61.14,60.9,61.12,172143.0,55.3533,55.4713,55.2535,55.4531,172143.0
2020-08-07 14:30:00,61.12,61.68,61.1,61.45,532704.0,55.4531,55.9612,55.435,55.7525,532704.0
2020-08-07 14:40:00,61.47,61.62,61.34,61.62,101292.0,55.7707,55.9068,55.6527,55.9068,101292.0
2020-08-07 14:50:00,61.61,61.78,61.55,61.76,232524.0,55.8977,56.0519,55.8433,56.0338,232524.0
2020-08-07 15:00:00,61.76,61.93,61.75,61.87,172411.0,56.0338,56.188,56.0247,56.1336,172411.0
2020-08-07 15:10:00,61.86,61.92,61.74,61.89,203362.0,56.1245,56.1789,56.0156,56.1517,203362.0
2020-08-07 15:20:00,61.89,61.97,61.82,61.91,200631.0,56.1517,56.2243,56.0882,56.1699,200631.0
2020-08-07 15:30:00,61.91,61.94,61.82,61.91,274902.0,56.1699,56.1971,56.0882,56.1699,274902.0
2020-08-07 15:40:00,61.91,62.12,61.88,62.08,484740.0,56.1699,56.3604,56.1427,56.3241,484740.0
2020-08-07 15:50:00,62.08,62.09,61.86,62.06,838996.0,56.3241,56.3332,56.1245,56.306,838996.0
2020-08-10 09:30:00,61.62,62.45,61.62,62.24,487467.0,55.9068,56.6598,55.9068,56.4693,487467.0
2020-08-10 09:40:00,62.24,62.75,62.22,62.5,562948.0,56.4693,56.932,56.4511,56.7052,562948.0
2020-08-10 09:50:00,62.5,62.55,62.12,62.23,337654.0,56.7052,56.7505,56.3604,56.4602,337654.0
2020-08-10 10:00:00,62.22,62.38,61.81,62.17,338419.0,56.4511,56.5963,56.0791,56.4058,338419.0
2020-08-10 10:10:00,62.18,62.24,61.88,61.92,151743.0,56.4148,56.4693,56.1427,56.1789,151743.0
2020-08-10 10:20:00,61.92,61.93,61.42,61.5,233892.0,56.1789,56.188,55.7253,55.7979,233892.0
2020-08-10 10:30:00,61.51,61.53,61.1,61.1,201354.0,55.807,55.8251,55.435,55.435,201354.0
2020-08-10 10:40:00,61.11,61.17,60.84,60.88,258743.0,55.444,55.4985,55.1991,55.2354,258743.0
2020-08-10 10:50:00,60.86,60.9,59.9,59.95,2364360.0,55.2172,55.2535,54.3462,54.3916,2364360.0
2020-08-10 11:00:00,59.94,60.6,59.94,60.53,740199.0,54.3825,54.9813,54.3825,54.9178,740199.0
2020-08-10 11:10:00,60.54,60.72,60.37,60.52,400832.0,54.9269,55.0902,54.7727,54.9087,400832.0
2020-08-10 11:20:00,60.51,61.05,60.5,61.03,522025.0,54.8997,55.3896,54.8906,55.3715,522025.0
2020-08-10 11:30:00,61.02,61.22,60.9,61.11,408081.0,55.3624,55.5438,55.2535,55.444,408081.0
2020-08-10 11:40:00,61.11,61.14,60.8,60.93,166707.0,55.444,55.4713,55.1628,55.2807,166707.0
2020-08-10 11:50:00,60.95,61.13,60.92,61.04,149786.0,55.2989,55.4622,55.2717,55.3805,149786.0
2020-08-10 12:00:00,61.04,61.22,60.94,61.18,155286.0,55.3805,55.5438,55.2898,55.5076,155286.0
2020-08-10 12:10:00,61.17,61.2,61.04,61.08,125461.0,55.4985,55.5257,55.3805,55.4168,125461.0
2020-08-10 12:20:00,61.08,61.28,61.08,61.12,104300.0,55.4168,55.5983,55.4168,55.4531,104300.0
2020-08-10 12:30:00,61.11,61.29,61.08,61.17,86916.0,55.444,55.6074,55.4168,55.4985,86916.0
2020-08-10 12:40:00,61.17,61.55,61.16,61.51,234192.0,55.4985,55.8433,55.4894,55.807,234192.0
2020-08-10 12:50:00,61.51,61.68,61.47,61.54,144349.0,55.807,55.9612,55.7707,55.8342,144349.0
2020-08-10 13:00:00,61.56,61.74,61.47,61.7,239537.0,55.8523,56.0156,55.7707,55.9793,239537.0
2020-08-10 13:10:00,61.69,61.79,61.48,61.54,93924.0,55.9703,56.061,55.7797,55.8342,93924.0
2020-08-10 13:20:00,61.53,61.69,61.46,61.65,72031.0,55.8251,55.9703,55.7616,55.934,72031.0
2020-08-10 13:30:00,61.65,61.67,61.49,61.58,48060.0,55.934,55.9521,55.7888,55.8705,48060.0
2020-08-10 13:40:00,61.57,61.57,61.39,61.41,37565.0,55.8614,55.8614,55.6981,55.7162,37565.0
2020-08-10 13:50:00,61.41,61.49,61.33,61.38,45573.0,55.7162,55.7888,55.6436,55.689,45573.0
2020-08-10 14:00:00,61.39,61.57,61.38,61.45,57934.0,55.6981,55.8614,55.689,55.7525,57934.0
2020-08-10 14:10:00,61.45,61.45,61.33,61.35,55732.0,55.7525,55.7525,55.6436,55.6618,55732.0
2020-08-10 14:20:00,61.34,61.39,61.29,61.36,54973.0,55.6527,55.6981,55.6074,55.6709,54973.0
2020-08-10 14:30:00,61.35,61.39,61.27,61.31,63222.0,55.6618,55.6981,55.5892,55.6255,63222.0
2020-08-10 14:40:00,61.3,61.34,61.2,61.25,58914.0,55.6164,55.6527,55.5257,55.5711,58914.0
2020-08-10 14:50:00,61.24,61.44,61.23,61.42,68532.0,55.562,55.7434,55.5529,55.7253,68532.0
2020-08-10 15:00:00,61.42,61.58,61.39,61.53,87117.0,55.7253,55.8705,55.6981,55.8251,87117.0
2020-08-10 15:10:00,61.54,61.58,61.43,61.45,112578.0,55.8342,55.8705,55.7344,55.7525,112578.0
2020-08-10 15:20:00,61.46,61.5,61.25,61.3,78587.0,55.7616,55.7979,55.5711,55.6164,78587.0
2020-08-10 15:30:00,61.29,61.36,61.26,61.3,94846.0,55.6074,55.6709,55.5801,55.6164,94846.0
2020-08-10 15:40:00,61.3,61.36,61.28,61.29,109819.0,55.6164,55.6709,55.5983,55.6074,109819.0
2020-08-10 15:50:00,61.28,61.52,61.26,61.49,337434.0,55.5983,55.816,55.5801,55.7888,337434.0
2020-08-11 09:30:00,61.99,62.21,61.55,62.09,686548.0,56.2425,56.4421,55.8433,56.3332,686548.0
2020-08-11 09:40:00,62.09,62.4,61.85,62.37,321061.0,56.3332,56.6144,56.1154,56.5872,321061.0
2020-08-11 09:50:00,62.38,62.49,62.2,62.23,239852.0,56.5963,56.6961,56.433,56.4602,239852.0
2020-08-11 10:00:00,62.24,62.24,61.46,61.62,335226.0,56.4693,56.4693,55.7616,55.9068,335226.0
2020-08-11 10:10:00,61.63,61.97,61.58,61.95,190204.0,55.9158,56.2243,55.8705,56.2062,190204.0
2020-08-11 10:20:00,61.97,62.15,61.95,62.01,132589.0,56.2243,56.3876,56.2062,56.2606,132589.0
2020-08-11 10:30:00,62.01,62.35,61.94,62.34,193441.0,56.2606,56.5691,56.1971,56.56,193441.0
2020-08-11 10:40:00,62.33,62.48,62.26,62.32,155951.0,56.5509,56.687,56.4874,56.5419,155951.0
2020-08-11 10:50:00,62.33,62.36,62.12,62.14,74782.0,56.5509,56.5781,56.3604,56.3785,74782.0
2020-08-11 11:00:00,62.16,62.46,62.16,62.46,87310.0,56.3967,56.6689,56.3967,56.6689,87310.0
2020-08-11 11:10:00,62.46,62.58,62.35,62.37,167733.0,56.6689,56.7778,56.5691,56.5872,167733.0
2020-08-11 11:20:00,62.37,62.5,62.36,62.42,132109.0,56.5872,56.7052,56.5781,56.6326,132109.0
2020-08-11 11:30:00,62.44,62.44,62.23,62.32,110445.0,56.6507,56.6507,56.4602,56.5419,110445.0
2020-08-11 11:40:00,62.32,62.34,62.17,62.21,69031.0,56.5419,56.56,56.4058,56.4421,69031.0
2020-08-11 11:50:00,62.22,62.22,62.06,62.1,88765.0,56.4511,56.4511,56.306,56.3423,88765.0
2020-08-11 12:00:00,62.11,62.19,61.93,62.19,93331.0,56.3513,56.4239,56.188,56.4239,93331.0
2020-08-11 12:10:00,62.19,62.33,62.1,62.32,72013.0,56.4239,56.5509,56.3423,56.5419,72013.0
2020-08-11 12:20:00,62.32,62.47,62.29,62.41,67219.0,56.5419,56.678,56.5146,56.6235,67219.0
2020-08-11 12:30:00,62.38,62.39,62.16,62.27,131067.0,56.5963,56.6054,56.3967,56.4965,131067.0
2020-08-11 12:40:00,62.27,62.32,62.09,62.21,97841.0,56.4965,56.5419,56.3332,56.4421,97841.0
2020-08-11 12:50:00,62.22,62.3,62.15,62.26,66032.0,56.4511,56.5237,56.3876,56.4874,66032.0
2020-08-11 13:00:00,62.26,62.27,62.14,62.17,58638.0,56.4874,56.4965,56.3785,56.4058,58638.0
2020-08-11 13:10:00,62.17,62.19,61.96,62.01,82174.0,56.4058,56.4239,56.2152,56.2606,82174.0
2020-08-11 13:20:00,62.0,62.16,61.99,62.01,90666.0,56.2515,56.3967,56.2425,56.2606,90666.0
2020-08-11 13:30:00,62.02,62.03,61.89,61.95,69652.0,56.2697,56.2787,56.1517,56.2062,69652.0
2020-08-11 13:40:00,61.95,62.01,61.88,61.91,46665.0,56.2062,56.2606,56.1427,56.1699,46665.0
2020-08-11 13:50:00,61.9,62.08,61.89,62.04,39020.0,56.1608,56.3241,56.1517,56.2878,39020.0
2020-08-11 14:00:00,62.04,62.05,61.96,61.99,55659.0,56.2878,56.2969,56.2152,56.2425,55659.0
2020-08-11 14:10:00,61.99,61.99,61.74,61.82,85591.0,56.2425,56.2425,56.0156,56.0882,85591.0
2020-08-11 14:20:00,61.8,61.9,61.73,61.76,98748.0,56.0701,56.1608,56.0066,56.0338,98748.0
2020-08-11 14:30:00,61.75,61.82,61.62,61.68,161138.0,56.0247,56.0882,55.9068,55.9612,161138.0
2020-08-11 14:40:00,61.67,61.81,61.67,61.73,116475.0,55.9521,56.0791,55.9521,56.0066,116475.0
2020-08-11 14:50:00,61.73,61.76,61.62,61.68,103153.0,56.0066,56.0338,55.9068,55.9612,103153.0
2020-08-11 15:00:00,61.68,61.77,61.31,61.46,342267.0,55.9612,56.0429,55.6255,55.7616,342267.0
2020-08-11 15:10:00,61.45,61.55,60.85,61.18,423324.0,55.7525,55.8433,55.2082,55.5076,423324.0
2020-08-11 15:20:00,61.19,61.5,61.11,61.47,332627.0,55.5166,55.7979,55.444,55.7707,332627.0
2020-08-11 15:30:00,61.45,61.47,61.08,61.38,278797.0,55.7525,55.7707,55.4168,55.689,278797.0
2020-08-11 15:40:00,61.39,61.44,61.16,61.27,179112.0,55.6981,55.7434,55.4894,55.5892,179112.0
2020-08-11 15:50:00,61.26,61.27,61.01,61.22,617971.0,55.5801,55.5892,55.3533,55.5438,617971.0
2020-08-12 09:30:00,61.92,62.25,61.69,62.04,496799.0,56.1789,56.4783,55.9703,56.2878,496799.0
2020-08-12 09:40:00,62.04,62.18,61.64,62.18,214834.0,56.2878,56.4148,55.9249,56.4148,214834.0
2020-08-12 09:50:00,62.18,62.29,62.04,62.19,221397.0,56.4148,56.5146,56.2878,56.4239,221397.0
2020-08-12 10:00:00,62.2,62.52,62.15,62.39,312581.0,56.433,56.7233,56.3876,56.6054,312581.0
2020-08-12 10:10:00,62.38,62.5,62.29,62.37,153424.0,56.5963,56.7052,56.5146,56.5872,153424.0
2020-08-12 10:20:00,62.37,62.95,62.31,62.73,372326.0,56.5872,57.1134,56.5328,56.9138,372326.0
2020-08-12 10:30:00,62.74,62.85,62.53,62.53,119727.0,56.9229,57.0227,56.7324,56.7324,119727.0
2020-08-12 10:40:00,62.54,62.82,62.47,62.78,133899.0,56.7415,56.9955,56.678,56.9592,133899.0
2020-08-12 10:50:00,62.78,63.05,62.78,62.98,167697.0,56.9592,57.2042,56.9592,57.1407,167697.0
2020-08-12 11:00:00,62.99,63.31,62.98,63.27,254698.0,57.1497,57.4401,57.1407,57.4038,254698.0
2020-08-12 11:10:00,63.29,63.33,63.13,63.31,145069.0,57.4219,57.4582,57.2768,57.4401,145069.0
2020-08-12 11:20:00,63.32,63.43,63.2,63.37,95951.0,57.4491,57.5489,57.3403,57.4945,95951.0
2020-08-12 11:30:00,63.38,63.47,63.21,63.26,141353.0,57.5036,57.5852,57.3493,57.3947,141353.0
2020-08-12 11:40:00,63.26,63.52,63.23,63.37,113059.0,57.3947,57.6306,57.3675,57.4945,113059.0
2020-08-12 11:50:00,63.37,63.41,63.15,63.16,103221.0,57.4945,57.5308,57.2949,57.304,103221.0
2020-08-12 12:00:00,63.16,63.26,63.12,63.19,77672.0,57.304,57.3947,57.2677,57.3312,77672.0
2020-08-12 12:10:00,63.2,63.24,63.15,63.17,68152.0,57.3403,57.3766,57.2949,57.313,68152.0
2020-08-12 12:20:00,63.17,63.28,63.16,63.22,77216.0,57.313,57.4128,57.304,57.3584,77216.0
2020-08-12 12:30:00,63.22,63.3,63.18,63.29,85381.0,57.3584,57.431,57.3221,57.4219,85381.0
2020-08-12 12:40:00,63.3,63.39,63.24,63.24,57366.0,57.431,57.5127,57.3766,57.3766,57366.0
2020-08-12 12:50:00,63.25,63.28,62.95,62.98,112717.0,57.3856,57.4128,57.1134,57.1407,112717.0
2020-08-12 13:00:00,62.98,63.08,62.98,63.04,59632.0,57.1407,57.2314,57.1407,57.1951,59632.0
2020-08-12 13:10:00,63.03,63.13,63.01,63.04,59069.0,57.186,57.2768,57.1679,57.1951,59069.0
2020-08-12 13:20:00,63.06,63.15,62.93,62.95,62525.0,57.2132,57.2949,57.0953,57.1134,62525.0
2020-08-12 13:30:00,62.94,63.09,62.92,62.98,63051.0,57.1044,57.2405,57.0862,57.1407,63051.0
2020-08-12 13:40:00,62.97,63.09,62.95,63.08,60115.0,57.1316,57.2405,57.1134,57.2314,60115.0
2020-08-12 13:50:00,63.07,63.29,63.07,63.26,117633.0,57.2223,57.4219,57.2223,57.3947,117633.0
2020-08-12 14:00:00,63.25,63.28,63.1,63.14,66517.0,57.3856,57.4128,57.2495,57.2858,66517.0
2020-08-12 14:10:00,63.14,63.15,63.07,63.14,45936.0,57.2858,57.2949,57.2223,57.2858,45936.0
2020-08-12 14:20:00,63.13,63.27,63.12,63.21,48393.0,57.2768,57.4038,57.2677,57.3493,48393.0
2020-08-12 14:30:00,63.22,63.25,63.08,63.09,35050.0,57.3584,57.3856,57.2314,57.2405,35050.0
2020-08-12 14:40:00,63.08,63.11,63.02,63.08,43445.0,57.2314,57.2586,57.177,57.2314,43445.0
2020-08-12 14:50:00,63.07,63.07,62.99,63.06,71627.0,57.2223,57.2223,57.1497,57.2132,71627.0
2020-08-12 15:00:00,63.06,63.09,62.96,62.96,77844.0,57.2132,57.2405,57.1225,57.1225,77844.0
2020-08-12 15:10:00,62.96,63.07,62.95,63.06,57198.0,57.1225,57.2223,57.1134,57.2132,57198.0
2020-08-12 15:20:00,63.06,63.06,62.9,62.9,65510.0,57.2132,57.2132,57.0681,57.0681,65510.0
2020-08-12 15:30:00,62.91,62.94,62.77,62.93,122688.0,57.0772,57.1044,56.9501,57.0953,122688.0
2020-08-12 15:40:00,62.93,63.06,62.9,62.94,159668.0,57.0953,57.2132,57.0681,57.1044,159668.0
2020-08-12 15:50:00,62.94,63.13,62.76,62.9,437833.0,57.1044,57.2768,56.9411,57.0681,437833.0
2020-08-13 09:30:00,63.45,63.46,62.93,63.39,317044.0,57.5671,57.5762,57.0953,57.5127,317044.0
2020-08-13 09:40:00,63.38,63.44,62.92,62.92,251804.0,57.5036,57.558,57.0862,57.0862,251804.0
2020-08-13 09:50:00,62.91,62.96,62.74,62.88,231197.0,57.0772,57.1225,56.9229,57.0499,231197.0
2020-08-13 10:00:00,62.89,62.93,62.58,62.62,164300.0,57.059,57.0953,56.7778,56.814,164300.0
2020-08-13 10:10:00,62.6,62.63,62.25,62.35,178976.0,56.7959,56.8231,56.4783,56.5691,178976.0
2020-08-13 10:20:00,62.36,62.79,62.35,62.7,173363.0,56.5781,56.9683,56.5691,56.8866,173363.0
2020-08-13 10:30:00,62.7,63.05,62.7,63.01,148376.0,56.8866,57.2042,56.8866,57.1679,148376.0
2020-08-13 10:40:00,63.01,63.18,62.94,63.12,132963.0,57.1679,57.3221,57.1044,57.2677,132963.0
2020-08-13 10:50:00,63.13,63.16,63.0,63.06,105124.0,57.2768,57.304,57.1588,57.2132,105124.0
2020-08-13 11:00:00,63.07,63.24,63.06,63.21,100787.0,57.2223,57.3766,57.2132,57.3493,100787.0
2020-08-13 11:10:00,63.21,63.21,63.13,63.15,90795.0,57.3493,57.3493,57.2768,57.2949,90795.0
2020-08-13 11:20:00,63.14,63.19,62.98,62.99,124093.0,57.2858,57.3312,57.1407,57.1497,124093.0
2020-08-13 11:30:00,63.0,63.07,62.9,62.96,128349.0,57.1588,57.2223,57.0681,57.1225,128349.0
2020-08-13 11:40:00,62.96,62.97,62.83,62.89,98686.0,57.1225,57.1316,57.0046,57.059,98686.0
2020-08-13 11:50:00,62.89,63.08,62.87,63.07,104288.0,57.059,57.2314,57.0409,57.2223,104288.0
2020-08-13 12:00:00,63.09,63.15,63.0,63.05,118409.0,57.2405,57.2949,57.1588,57.2042,118409.0
2020-08-13 12:10:00,63.04,63.11,63.02,63.03,89916.0,57.1951,57.2586,57.177,57.186,89916.0
2020-08-13 12:20:00,63.03,63.08,62.95,62.97,62986.0,57.186,57.2314,57.1134,57.1316,62986.0
2020-08-13 12:30:00,62.97,63.1,62.96,62.98,79184.0,57.1316,57.2495,57.1225,57.1407,79184.0
2020-08-13 12:40:00,62.98,63.07,62.98,63.01,196523.0,57.1407,57.2223,57.1407,57.1679,196523.0
2020-08-13 12:50:00,63.01,63.15,62.99,63.15,142403.0,57.1679,57.2949,57.1497,57.2949,142403.0
2020-08-13 13:00:00,63.15,63.18,62.86,62.86,189031.0,57.2949,57.3221,57.0318,57.0318,189031.0
2020-08-13 13:10:00,62.87,62.93,62.68,62.68,152593.0,57.0409,57.0953,56.8685,56.8685,152593.0
2020-08-13 13:20:00,62.7,62.72,62.62,62.72,87218.0,56.8866,56.9048,56.814,56.9048,87218.0
2020-08-13 13:30:00,62.71,62.82,62.6,62.66,106053.0,56.8957,56.9955,56.7959,56.8503,106053.0
2020-08-13 13:40:00,62.67,62.83,62.61,62.81,77325.0,56.8594,57.0046,56.805,56.9864,77325.0
2020-08-13 13:50:00,62.81,62.82,62.73,62.77,57268.0,56.9864,56.9955,56.9138,56.9501,57268.0
2020-08-13 14:00:00,62.77,62.81,62.66,62.73,57152.0,56.9501,56.9864,56.8503,56.9138,57152.0
2020-08-13 14:10:00,62.72,62.72,62.53,62.53,73817.0,56.9048,56.9048,56.7324,56.7324,73817.0
2020-08-13 14:20:00,62.54,62.55,62.35,62.38,111217.0,56.7415,56.7505,56.5691,56.5963,111217.0
2020-08-13 14:30:00,62.38,62.45,62.22,62.28,106218.0,56.5963,56.6598,56.4511,56.5056,106218.0
2020-08-13 14:40:00,62.28,62.48,62.25,62.33,92075.0,56.5056,56.687,56.4783,56.5509,92075.0
2020-08-13 14:50:00,62.34,62.4,62.18,62.28,104605.0,56.56,56.6144,56.4148,56.5056,104605.0
2020-08-13 15:00:00,62.29,62.4,62.26,62.32,96709.0,56.5146,56.6144,56.4874,56.5419,96709.0
2020-08-13 15:10:00,62.31,62.53,62.3,62.51,101214.0,56.5328,56.7324,56.5237,56.7142,101214.0
2020-08-13 15:20:00,62.52,62.56,62.46,62.48,85465.0,56.7233,56.7596,56.6689,56.687,85465.0
2020-08-13 15:30:00,62.48,62.6,62.43,62.57,123764.0,56.687,56.7959,56.6417,56.7687,123764.0
2020-08-13 15:40:00,62.57,62.68,62.47,62.47,216094.0,56.7687,56.8685,56.678,56.678,216094.0
2020-08-13 15:50:00,62.46,62.62,62.41,62.53,580051.0,56.6689,56.814,56.6235,56.7324,580051.0
2020-08-14 09:30:00,62.73,62.79,61.58,62.39,748752.0,56.9138,56.9683,55.8705,56.6054,748752.0
2020-08-14 09:40:00,62.39,62.54,61.72,61.78,374734.0,56.6054,56.7415,55.9975,56.0519,374734.0
2020-08-14 09:50:00,61.79,62.11,61.76,62.03,162796.0,56.061,56.3513,56.0338,56.2787,162796.0
2020-08-14 10:00:00,62.04,62.04,61.47,61.6,373779.0,56.2878,56.2878,55.7707,55.8886,373779.0
2020-08-14 10:10:00,61.6,61.83,61.51,61.64,323585.0,55.8886,56.0973,55.807,55.9249,323585.0
2020-08-14 10:20:00,61.65,61.67,61.19,61.26,337190.0,55.934,55.9521,55.5166,55.5801,337190.0
2020-08-14 10:30:00,61.23,61.56,61.16,61.49,246684.0,55.5529,55.8523,55.4894,55.7888,246684.0
2020-08-14 10:40:00,61.5,61.6,61.36,61.41,215976.0,55.7979,55.8886,55.6709,55.7162,215976.0
2020-08-14 10:50:00,61.41,61.45,61.13,61.13,237871.0,55.7162,55.7525,55.4622,55.4622,237871.0
2020-08-14 11:00:00,61.11,61.31,61.09,61.15,209610.0,55.444,55.6255,55.4259,55.4803,209610.0
2020-08-14 11:10:00,61.15,61.25,60.95,60.97,306566.0,55.4803,55.5711,55.2989,55.317,306566.0
2020-08-14 11:20:00,60.98,61.42,60.94,61.39,179525.0,55.3261,55.7253,55.2898,55.6981,179525.0
2020-08-14 11:30:00,61.38,61.53,61.26,61.35,161510.0,55.689,55.8251,55.5801,55.6618,161510.0
2020-08-14 11:40:00,61.36,61.42,61.11,61.2,182316.0,55.6709,55.7253,55.444,55.5257,182316.0
2020-08-14 11:50:00,61.21,61.23,61.05,61.11,118139.0,55.5348,55.5529,55.3896,55.444,118139.0
2020-08-14 12:00:00,61.13,61.28,61.12,61.24,72145.0,55.4622,55.5983,55.4531,55.562,72145.0
2020-08-14 12:10:00,61.24,61.29,61.12,61.17,93009.0,55.562,55.6074,55.4531,55.4985,93009.0
2020-08-14 12:20:00,61.16,61.23,61.14,61.17,76046.0,55.4894,55.5529,55.4713,55.4985,76046.0
2020-08-14 12:30:00,61.17,61.27,61.07,61.25,90691.0,55.4985,55.5892,55.4078,55.5711,90691.0
2020-08-14 12:40:00,61.25,61.36,61.22,61.36,90105.0,55.5711,55.6709,55.5438,55.6709,90105.0
2020-08-14 12:50:00,61.37,61.52,61.37,61.46,147562.0,55.6799,55.816,55.6799,55.7616,147562.0
2020-08-14 13:00:00,61.45,61.52,61.41,61.47,125242.0,55.7525,55.816,55.7162,55.7707,125242.0
2020-08-14 13:10:00,61.47,61.55,61.41,61.53,74885.0,55.7707,55.8433,55.7162,55.8251,74885.0
2020-08-14 13:20:00,61.53,61.72,61.5,61.71,129160.0,55.8251,55.9975,55.7979,55.9884,129160.0
2020-08-14 13:30:00,61.72,61.81,61.61,61.73,135107.0,55.9975,56.0791,55.8977,56.0066,135107.0
2020-08-14 13:40:00,61.73,61.78,61.64,61.77,93558.0,56.0066,56.0519,55.9249,56.0429,93558.0
2020-08-14 13:50:00,61.77,61.85,61.69,61.79,105590.0,56.0429,56.1154,55.9703,56.061,105590.0
2020-08-14 14:00:00,61.8,61.8,61.66,61.72,90979.0,56.0701,56.0701,55.9431,55.9975,90979.0
2020-08-14 14:10:00,61.72,61.83,61.69,61.72,113718.0,55.9975,56.0973,55.9703,55.9975,113718.0
2020-08-14 14:20:00,61.72,61.72,61.61,61.7,96937.0,55.9975,55.9975,55.8977,55.9793,96937.0
2020-08-14 14:30:00,61.7,61.78,61.66,61.76,93207.0,55.9793,56.0519,55.9431,56.0338,93207.0
2020-08-14 14:40:00,61.76,61.88,61.71,61.83,147166.0,56.0338,56.1427,55.9884,56.0973,147166.0
2020-08-14 14:50:00,61.83,61.99,61.82,61.95,163427.0,56.0973,56.2425,56.0882,56.2062,163427.0
2020-08-14 15:00:00,61.96,61.98,61.79,61.8,135678.0,56.2152,56.2334,56.061,56.0701,135678.0
2020-08-14 15:10:00,61.78,61.83,61.47,61.53,258580.0,56.0519,56.0973,55.7707,55.8251,258580.0
2020-08-14 15:20:00,61.54,61.74,61.46,61.73,240636.0,55.8342,56.0156,55.7616,56.0066,240636.0
2020-08-14 15:30:00,61.73,61.73,61.64,61.67,176021.0,56.0066,56.0066,55.9249,55.9521,176021.0
2020-08-14 15:40:00,61.67,61.89,61.66,61.85,319410.0,55.9521,56.1517,55.9431,56.1154,319410.0
2020-08-14 15:50:00,61.84,62.08,61.84,62.02,743888.0,56.1064,56.3241,56.1064,56.2697,743888.0
2020-08-17 09:30:00,64.66,64.75,62.89,63.13,2926170.0,58.6649,58.7466,57.059,57.2768,2926170.0
2020-08-17 09:40:00,63.11,64.4,62.6,64.39,1723213.0,57.2586,58.429,56.7959,58.4199,1723213.0
2020-08-17 09:50:00,64.39,65.39,64.31,65.02,2645434.0,58.4199,59.3272,58.3474,58.9915,2645434.0
2020-08-17 10:00:00,65.01,65.54,64.81,65.0,1170471.0,58.9824,59.4633,58.801,58.9734,1170471.0
2020-08-17 10:10:00,64.99,65.05,64.01,64.06,1054009.0,58.9643,59.0187,58.0752,58.1205,1054009.0
2020-08-17 10:20:00,64.07,64.37,63.82,63.85,686966.0,58.1296,58.4018,57.9028,57.93,686966.0
2020-08-17 10:30:00,63.83,64.2,63.53,64.11,742404.0,57.9119,58.2475,57.6397,58.1659,742404.0
2020-08-17 10:40:00,64.09,64.1,63.18,63.57,750225.0,58.1477,58.1568,57.3221,57.676,750225.0
2020-08-17 10:50:00,63.57,63.84,63.12,63.24,421084.0,57.676,57.9209,57.2677,57.3766,421084.0
2020-08-17 11:00:00,63.23,63.64,63.13,63.6,436493.0,57.3675,57.7395,57.2768,57.7032,436493.0
2020-08-17 11:10:00,63.6,64.25,63.59,64.16,923379.0,57.7032,58.2929,57.6941,58.2113,923379.0
2020-08-17 11:20:00,64.14,64.73,64.02,64.53,655566.0,58.1931,58.7284,58.0842,58.547,655566.0
2020-08-17 11:30:00,64.52,65.1,64.52,65.06,576610.0,58.5379,59.0641,58.5379,59.0278,576610.0
2020-08-17 11:40:00,65.07,65.29,64.92,65.07,390844.0,59.0369,59.2365,58.9008,59.0369,390844.0
2020-08-17 11:50:00,65.06,65.38,64.69,64.93,557014.0,59.0278,59.3181,58.6921,58.9099,557014.0
2020-08-17 12:00:00,64.94,65.25,64.75,65.11,260408.0,58.9189,59.2002,58.7466,59.0732,260408.0
2020-08-17 12:10:00,65.12,65.18,64.94,65.1,279841.0,59.0822,59.1367,58.9189,59.0641,279841.0
2020-08-17 12:20:00,65.09,65.53,65.0,65.32,356974.0,59.055,59.4542,58.9734,59.2637,356974.0
2020-08-17 12:30:00,65.31,65.38,65.06,65.38,148709.0,59.2546,59.3181,59.0278,59.3181,148709.0
2020-08-17 12:40:00,65.38,65.46,65.12,65.2,208182.0,59.3181,59.3907,59.0822,59.1548,208182.0
2020-08-17 12:50:00,65.2,65.36,65.12,65.27,420741.0,59.1548,59.3,59.0822,59.2183,420741.0
2020-08-17 13:00:00,65.28,65.51,65.18,65.47,422274.0,59.2274,59.4361,59.1367,59.3998,422274.0
2020-08-17 13:10:00,65.49,65.8,65.46,65.5,483227.0,59.4179,59.6992,59.3907,59.427,483227.0
2020-08-17 13:20:00,65.54,65.6,65.4,65.51,311671.0,59.4633,59.5177,59.3363,59.4361,311671.0
2020-08-17 13:30:00,65.51,65.68,65.45,65.57,382476.0,59.4361,59.5903,59.3817,59.4905,382476.0
2020-08-17 13:40:00,65.57,65.71,65.42,65.65,338195.0,59.4905,59.6175,59.3544,59.5631,338195.0
2020-08-17 13:50:00,65.66,65.73,65.52,65.71,218935.0,59.5722,59.6357,59.4452,59.6175,218935.0
2020-08-17 14:00:00,65.71,65.74,65.42,65.45,165599.0,59.6175,59.6448,59.3544,59.3817,165599.0
2020-08-17 14:10:00,65.45,65.83,65.34,65.76,351889.0,59.3817,59.7264,59.2819,59.6629,351889.0
2020-08-17 14:20:00,65.77,65.83,65.7,65.81,329311.0,59.672,59.7264,59.6085,59.7083,329311.0
2020-08-17 14:30:00,65.81,66.15,65.75,66.14,872823.0,59.7083,60.0168,59.6538,60.0077,872823.0
2020-08-17 14:40:00,66.13,66.39,66.08,66.38,439278.0,59.9986,60.2345,59.9532,60.2254,439278.0
2020-08-17 14:50:00,66.39,66.42,66.11,66.2,335639.0,60.2345,60.2617,59.9805,60.0621,335639.0
2020-08-17 15:00:00,66.2,66.5,66.16,66.46,452307.0,60.0621,60.3343,60.0258,60.298,452307.0
2020-08-17 15:10:00,66.47,66.6,66.35,66.48,516563.0,60.3071,60.425,60.1982,60.3162,516563.0
2020-08-17 15:20:00,66.48,66.58,66.33,66.46,436076.0,60.3162,60.4069,60.1801,60.298,436076.0
2020-08-17 15:30:00,66.45,66.74,66.43,66.64,508269.0,60.2889,60.552,60.2708,60.4613,508269.0
2020-08-17 15:40:00,66.65,66.79,66.46,66.73,514572.0,60.4704,60.5974,60.298,60.543,514572.0
2020-08-17 15:50:00,66.73,67.1,66.59,67.09,1839067.0,60.543,60.8787,60.416,60.8696,1839067.0
2020-08-18 09:30:00,68.19,71.26,68.14,70.88,3448132.0,61.8676,64.653,61.8222,64.3082,3448132.0
2020-08-18 09:40:00,70.89,71.36,70.55,71.27,1707224.0,64.3173,64.7437,64.0088,64.662,1707224.0
2020-08-18 09:50:00,71.28,71.4,70.29,70.5,988101.0,64.6711,64.78,63.7729,63.9634,988101.0
2020-08-18 10:00:00,70.48,70.98,70.27,70.33,650038.0,63.9453,64.3989,63.7548,63.8092,650038.0
2020-08-18 10:10:00,70.34,71.14,70.25,71.08,760677.0,63.8183,64.5441,63.7366,64.4897,760677.0
2020-08-18 10:20:00,71.08,71.2,69.73,69.75,835685.0,64.4897,64.5985,63.2648,63.283,835685.0
2020-08-18 10:30:00,69.76,70.15,69.06,69.96,1217091.0,63.292,63.6459,62.6569,63.4735,1217091.0
2020-08-18 10:40:00,69.95,70.14,69.71,70.09,510220.0,63.4644,63.6368,63.2467,63.5914,510220.0
2020-08-18 10:50:00,70.1,70.45,70.1,70.36,438374.0,63.6005,63.9181,63.6005,63.8364,438374.0
2020-08-18 11:00:00,70.35,70.44,70.07,70.34,258283.0,63.8273,63.909,63.5733,63.8183,258283.0
2020-08-18 11:10:00,70.34,70.61,70.16,70.57,325864.0,63.8183,64.0632,63.655,64.0269,325864.0
2020-08-18 11:20:00,70.58,70.61,70.3,70.32,242960.0,64.036,64.0632,63.782,63.8001,242960.0
2020-08-18 11:30:00,70.31,70.68,70.29,70.6,428543.0,63.791,64.1267,63.7729,64.0542,428543.0
2020-08-18 11:40:00,70.6,70.64,70.25,70.33,200780.0,64.0542,64.0905,63.7366,63.8092,200780.0
2020-08-18 11:50:00,70.33,70.7,70.3,70.63,163178.0,63.8092,64.1449,63.782,64.0814,163178.0
2020-08-18 12:00:00,70.61,70.7,70.46,70.66,129250.0,64.0632,64.1449,63.9271,64.1086,129250.0
2020-08-18 12:10:00,70.66,70.8,70.6,70.73,239455.0,64.1086,64.2356,64.0542,64.1721,239455.0
2020-08-18 12:20:00,70.73,70.73,70.53,70.56,150569.0,64.1721,64.1721,63.9906,64.0179,150569.0
2020-08-18 12:30:00,70.56,70.6,70.47,70.54,125495.0,64.0179,64.0542,63.9362,63.9997,125495.0
2020-08-18 12:40:00,70.53,70.61,70.44,70.51,134045.0,63.9906,64.0632,63.909,63.9725,134045.0
2020-08-18 12:50:00,70.51,70.52,70.23,70.28,406974.0,63.9725,63.9816,63.7185,63.7638,406974.0
2020-08-18 13:00:00,70.28,70.31,70.05,70.2,450924.0,63.7638,63.791,63.5552,63.6912,450924.0
2020-08-18 13:10:00,70.2,70.22,70.05,70.15,170738.0,63.6912,63.7094,63.5552,63.6459,170738.0
2020-08-18 13:20:00,70.14,70.24,70.01,70.2,167455.0,63.6368,63.7275,63.5189,63.6912,167455.0
2020-08-18 13:30:00,70.22,70.27,70.08,70.23,122752.0,63.7094,63.7548,63.5824,63.7185,122752.0
2020-08-18 13:40:00,70.23,70.32,70.08,70.31,137777.0,63.7185,63.8001,63.5824,63.791,137777.0
2020-08-18 13:50:00,70.31,70.43,70.22,70.42,127365.0,63.791,63.8999,63.7094,63.8908,127365.0
2020-08-18 14:00:00,70.42,70.42,70.18,70.34,132318.0,63.8908,63.8908,63.6731,63.8183,132318.0
2020-08-18 14:10:00,70.35,70.38,70.28,70.35,143520.0,63.8273,63.8546,63.7638,63.8273,143520.0
2020-08-18 14:20:00,70.36,70.42,70.29,70.38,142594.0,63.8364,63.8908,63.7729,63.8546,142594.0
2020-08-18 14:30:00,70.39,70.45,70.28,70.4,129057.0,63.8636,63.9181,63.7638,63.8727,129057.0
2020-08-18 14:40:00,70.41,70.59,70.34,70.59,121325.0,63.8818,64.0451,63.8183,64.0451,121325.0
2020-08-18 14:50:00,70.59,70.7,70.5,70.64,154921.0,64.0451,64.1449,63.9634,64.0905,154921.0
2020-08-18 15:00:00,70.63,70.8,70.61,70.74,150230.0,64.0814,64.2356,64.0632,64.1812,150230.0
2020-08-18 15:10:00,70.75,70.77,70.49,70.55,221957.0,64.1903,64.2084,63.9544,64.0088,221957.0
2020-08-18 15:20:00,70.55,70.64,70.5,70.55,180981.0,64.0088,64.0905,63.9634,64.0088,180981.0
2020-08-18 15:30:00,70.55,70.64,69.95,69.99,1010186.0,64.0088,64.0905,63.4644,63.5007,1010186.0
2020-08-18 15:40:00,69.99,70.36,69.99,70.31,597562.0,63.5007,63.8364,63.5007,63.791,597562.0
2020-08-18 15:50:00,70.31,70.42,70.22,70.37,999982.0,63.791,63.8908,63.7094,63.8455,999982.0
2020-08-19 09:30:00,70.79,71.92,70.79,71.82,1685028.0,64.2265,65.2518,64.2265,65.161,1685028.0
2020-08-19 09:40:00,71.82,71.86,71.18,71.24,973727.0,65.161,65.1973,64.5804,64.6348,973727.0
2020-08-19 09:50:00,71.24,72.29,71.17,71.91,1185410.0,64.6348,65.5875,64.5713,65.2427,1185410.0
2020-08-19 10:00:00,71.92,71.99,71.31,71.35,469191.0,65.2518,65.3153,64.6983,64.7346,469191.0
2020-08-19 10:10:00,71.35,71.97,71.33,71.93,472662.0,64.7346,65.2971,64.7165,65.2608,472662.0
2020-08-19 10:20:00,71.94,72.42,71.81,72.42,766004.0,65.2699,65.7054,65.152,65.7054,766004.0
2020-08-19 10:30:00,72.41,72.43,72.07,72.31,307482.0,65.6963,65.7145,65.3879,65.6056,307482.0
2020-08-19 10:40:00,72.31,72.48,72.21,72.45,357704.0,65.6056,65.7599,65.5149,65.7326,357704.0
2020-08-19 10:50:00,72.46,72.97,72.44,72.54,1159259.0,65.7417,66.2044,65.7236,65.8143,1159259.0
2020-08-19 11:00:00,72.56,72.69,72.27,72.31,388386.0,65.8324,65.9504,65.5693,65.6056,388386.0
2020-08-19 11:10:00,72.31,72.76,72.22,72.76,347559.0,65.6056,66.0139,65.524,66.0139,347559.0
2020-08-19 11:20:00,72.76,73.0,72.75,72.97,334781.0,66.0139,66.2316,66.0048,66.2044,334781.0
2020-08-19 11:30:00,72.98,73.08,72.71,72.92,518661.0,66.2135,66.3042,65.9685,66.1591,518661.0
2020-08-19 11:40:00,72.92,73.39,72.83,73.39,476113.0,66.1591,66.5855,66.0774,66.5855,476113.0
2020-08-19 11:50:00,73.39,73.69,73.32,73.64,710716.0,66.5855,66.8577,66.522,66.8123,710716.0
2020-08-19 12:00:00,73.64,73.65,73.16,73.39,237214.0,66.8123,66.8214,66.3768,66.5855,237214.0
2020-08-19 12:10:00,73.38,73.48,73.13,73.37,195431.0,66.5764,66.6671,66.3496,66.5673,195431.0
2020-08-19 12:20:00,73.37,73.54,73.3,73.32,273103.0,66.5673,66.7216,66.5038,66.522,273103.0
2020-08-19 12:30:00,73.33,73.41,73.17,73.36,164100.0,66.531,66.6036,66.3859,66.5583,164100.0
2020-08-19 12:40:00,73.36,73.43,73.2,73.23,334731.0,66.5583,66.6218,66.4131,66.4403,334731.0
2020-08-19 12:50:00,73.24,73.43,73.19,73.22,188356.0,66.4494,66.6218,66.404,66.4312,188356.0
2020-08-19 13:00:00,73.22,73.24,72.9,72.96,447215.0,66.4312,66.4494,66.1409,66.1953,447215.0
2020-08-19 13:10:00,72.97,73.13,72.85,73.07,216120.0,66.2044,66.3496,66.0955,66.2951,216120.0
2020-08-19 13:20:00,73.06,73.06,72.67,72.69,320225.0,66.2861,66.2861,65.9322,65.9504,320225.0
2020-08-19 13:30:00,72.67,72.73,72.47,72.7,322641.0,65.9322,65.9867,65.7508,65.9595,322641.0
2020-08-19 13:40:00,72.7,72.71,72.36,72.39,151985.0,65.9595,65.9685,65.651,65.6782,151985.0
2020-08-19 13:50:00,72.39,72.48,72.25,72.36,241079.0,65.6782,65.7599,65.5512,65.651,241079.0
2020-08-19 14:00:00,72.35,72.55,72.01,72.1,447546.0,65.6419,65.8234,65.3334,65.4151,447546.0
2020-08-19 14:10:00,72.08,72.23,71.88,71.92,475249.0,65.3969,65.533,65.2155,65.2518,475249.0
2020-08-19 14:20:00,71.92,72.22,71.65,72.07,488835.0,65.2518,65.524,65.0068,65.3879,488835.0
2020-08-19 14:30:00,72.06,72.29,72.06,72.27,158590.0,65.3788,65.5875,65.3788,65.5693,158590.0
2020-08-19 14:40:00,72.28,72.35,72.09,72.25,258151.0,65.5784,65.6419,65.406,65.5512,258151.0
2020-08-19 14:50:00,72.24,72.6,72.23,72.44,175745.0,65.5421,65.8687,65.533,65.7236,175745.0
2020-08-19 15:00:00,72.45,72.7,72.44,72.62,239189.0,65.7326,65.9595,65.7236,65.8869,239189.0
2020-08-19 15:10:00,72.63,72.77,72.56,72.58,242270.0,65.8959,66.023,65.8324,65.8506,242270.0
2020-08-19 15:20:00,72.58,72.75,72.53,72.68,280860.0,65.8506,66.0048,65.8052,65.9413,280860.0
2020-08-19 15:30:00,72.7,72.78,72.43,72.51,245678.0,65.9595,66.032,65.7145,65.7871,245678.0
2020-08-19 15:40:00,72.52,72.61,72.32,72.32,265322.0,65.7961,65.8778,65.6147,65.6147,265322.0
2020-08-19 15:50:00,72.31,72.59,72.27,72.57,892081.0,65.6056,65.8597,65.5693,65.8415,892081.0
2020-08-20 09:30:00,71.27,72.46,71.03,71.76,1169078.0,64.662,65.7417,64.4443,65.1066,1169078.0
2020-08-20 09:40:00,71.73,72.8,71.65,72.65,582679.0,65.0794,66.0502,65.0068,65.9141,582679.0
2020-08-20 09:50:00,72.64,72.93,72.3,72.69,595879.0,65.905,66.1681,65.5965,65.9504,595879.0
2020-08-20 10:00:00,72.71,72.77,72.3,72.5,395960.0,65.9685,66.023,65.5965,65.778,395960.0
2020-08-20 10:10:00,72.5,72.56,72.13,72.25,297269.0,65.778,65.8324,65.4423,65.5512,297269.0
2020-08-20 10:20:00,72.24,72.42,72.09,72.37,244639.0,65.5421,65.7054,65.406,65.66,244639.0
2020-08-20 10:30:00,72.38,72.55,72.24,72.28,455829.0,65.6691,65.8234,65.5421,65.5784,455829.0
2020-08-20 10:40:00,72.28,72.36,72.08,72.2,340322.0,65.5784,65.651,65.3969,65.5058,340322.0
2020-08-20 10:50:00,72.2,72.51,72.19,72.46,359333.0,65.5058,65.7871,65.4967,65.7417,359333.0
2020-08-20 11:00:00,72.47,72.5,72.19,72.31,211194.0,65.7508,65.778,65.4967,65.6056,211194.0
2020-08-20 11:10:00,72.31,72.77,72.26,72.75,255574.0,65.6056,66.023,65.5602,66.0048,255574.0
2020-08-20 11:20:00,72.76,73.29,72.76,73.07,519463.0,66.0139,66.4947,66.0139,66.2951,519463.0
2020-08-20 11:30:00,73.07,73.16,72.95,73.03,292783.0,66.2951,66.3768,66.1863,66.2589,292783.0
2020-08-20 11:40:00,73.04,73.04,72.87,72.97,106351.0,66.2679,66.2679,66.1137,66.2044,106351.0
2020-08-20 11:50:00,72.98,73.1,72.95,73.0,140231.0,66.2135,66.3224,66.1863,66.2316,140231.0
2020-08-20 12:00:00,72.98,73.08,72.91,72.91,123661.0,66.2135,66.3042,66.15,66.15,123661.0
2020-08-20 12:10:00,72.92,72.98,72.78,72.84,129968.0,66.1591,66.2135,66.032,66.0865,129968.0
2020-08-20 12:20:00,72.84,72.99,72.81,72.84,111119.0,66.0865,66.2226,66.0593,66.0865,111119.0
2020-08-20 12:30:00,72.83,72.9,72.75,72.87,75661.0,66.0774,66.1409,66.0048,66.1137,75661.0
2020-08-20 12:40:00,72.87,72.94,72.72,72.94,99318.0,66.1137,66.1772,65.9776,66.1772,99318.0
2020-08-20 12:50:00,72.93,72.99,72.8,72.84,109138.0,66.1681,66.2226,66.0502,66.0865,109138.0
2020-08-20 13:00:00,72.84,74.1,72.83,73.79,3153316.0,66.0865,67.2296,66.0774,66.9484,3153316.0
2020-08-20 13:10:00,73.79,74.35,73.78,74.26,1001125.0,66.9484,67.4565,66.9393,67.3748,1001125.0
2020-08-20 13:20:00,74.27,74.34,73.68,73.91,780947.0,67.3839,67.4474,66.8486,67.0573,780947.0
2020-08-20 13:30:00,73.92,73.92,73.22,73.25,827850.0,67.0663,67.0663,66.4312,66.4585,827850.0
2020-08-20 13:40:00,73.25,73.77,73.24,73.55,596037.0,66.4585,66.9302,66.4494,66.7306,596037.0
2020-08-20 13:50:00,73.55,74.05,73.54,73.86,353460.0,66.7306,67.1843,66.7216,67.0119,353460.0
2020-08-20 14:00:00,73.85,74.06,73.74,74.04,308474.0,67.0028,67.1934,66.903,67.1752,308474.0
2020-08-20 14:10:00,74.03,74.15,73.63,73.81,638567.0,67.1661,67.275,66.8032,66.9665,638567.0
2020-08-20 14:20:00,73.8,73.92,73.69,73.8,285568.0,66.9575,67.0663,66.8577,66.9575,285568.0
2020-08-20 14:30:00,73.8,73.82,73.58,73.8,310819.0,66.9575,66.9756,66.7579,66.9575,310819.0
2020-08-20 14:40:00,73.8,73.89,73.71,73.78,253377.0,66.9575,67.0391,66.8758,66.9393,253377.0
2020-08-20 14:50:00,73.78,74.0,72.7,73.99,254446.0,66.9393,67.1389,65.9595,67.1298,254446.0
2020-08-20 15:00:00,73.98,74.39,73.98,74.37,467675.0,67.1208,67.4928,67.1208,67.4746,467675.0
2020-08-20 15:10:00,74.37,74.37,74.04,74.15,273015.0,67.4746,67.4746,67.1752,67.275,273015.0
2020-08-20 15:20:00,74.15,74.2,73.9,73.99,234753.0,67.275,67.3204,67.0482,67.1298,234753.0
2020-08-20 15:30:00,73.98,74.04,73.86,73.98,274983.0,67.1208,67.1752,67.0119,67.1208,274983.0
2020-08-20 15:40:00,73.97,74.05,73.85,73.85,285037.0,67.1117,67.1843,67.0028,67.0028,285037.0
2020-08-20 15:50:00,73.85,74.08,73.78,73.93,790308.0,67.0028,67.2115,66.9393,67.0754,790308.0
2020-08-21 09:30:00,74.5,74.85,73.86,73.91,1089903.0,67.5926,67.9101,67.0119,67.0573,1089903.0
2020-08-21 09:40:00,73.91,74.43,73.88,74.42,513950.0,67.0573,67.5291,67.03,67.52,513950.0
2020-08-21 09:50:00,74.43,74.87,74.2,74.73,496928.0,67.5291,67.9283,67.3204,67.8012,496928.0
2020-08-21 10:00:00,74.75,74.79,74.33,74.36,386820.0,67.8194,67.8557,67.4383,67.4655,386820.0
2020-08-21 10:10:00,74.36,74.67,74.2,74.47,264922.0,67.4655,67.7468,67.3204,67.5653,264922.0
2020-08-21 10:20:00,74.46,74.95,74.34,74.87,319276.0,67.5563,68.0008,67.4474,67.9283,319276.0
2020-08-21 10:30:00,74.87,75.37,74.85,75.13,765816.0,67.9283,68.3819,67.9101,68.1641,765816.0
2020-08-21 10:40:00,75.15,75.17,74.8,75.09,285679.0,68.1823,68.2004,67.8647,68.1279,285679.0
2020-08-21 10:50:00,75.09,75.4,75.0,75.01,416676.0,68.1279,68.4091,68.0462,68.0553,416676.0
2020-08-21 11:00:00,75.0,75.28,75.0,75.24,189543.0,68.0462,68.3002,68.0462,68.264,189543.0
2020-08-21 11:10:00,75.23,75.36,75.12,75.21,405617.0,68.2549,68.3728,68.1551,68.2367,405617.0
2020-08-21 11:20:00,75.23,75.73,75.22,75.58,306393.0,68.2549,68.7085,68.2458,68.5724,306393.0
2020-08-21 11:30:00,75.58,75.6,75.2,75.29,305093.0,68.5724,68.5906,68.2277,68.3093,305093.0
2020-08-21 11:40:00,75.29,75.38,75.01,75.11,177863.0,68.3093,68.391,68.0553,68.146,177863.0
2020-08-21 11:50:00,75.11,75.14,74.99,75.09,150418.0,68.146,68.1732,68.0371,68.1279,150418.0
2020-08-21 12:00:00,75.09,75.17,74.99,75.06,183632.0,68.1279,68.2004,68.0371,68.1006,183632.0
2020-08-21 12:10:00,75.06,75.08,74.72,74.93,283386.0,68.1006,68.1188,67.7922,67.9827,283386.0
2020-08-21 12:20:00,74.91,75.16,74.88,75.15,105568.0,67.9645,68.1914,67.9373,68.1823,105568.0
2020-08-21 12:30:00,75.17,75.18,74.97,75.02,117082.0,68.2004,68.2095,68.019,68.0643,117082.0
2020-08-21 12:40:00,75.02,75.22,75.01,75.2,88090.0,68.0643,68.2458,68.0553,68.2277,88090.0
2020-08-21 12:50:00,75.21,75.37,75.15,75.32,131157.0,68.2367,68.3819,68.1823,68.3365,131157.0
2020-08-21 13:00:00,75.33,75.41,75.14,75.22,136887.0,68.3456,68.4182,68.1732,68.2458,136887.0
2020-08-21 13:10:00,75.22,75.24,75.14,75.19,109722.0,68.2458,68.264,68.1732,68.2186,109722.0
2020-08-21 13:20:00,75.19,75.19,75.02,75.05,100363.0,68.2186,68.2186,68.0643,68.0916,100363.0
2020-08-21 13:30:00,75.04,75.09,74.92,75.0,95476.0,68.0825,68.1279,67.9736,68.0462,95476.0
2020-08-21 13:40:00,75.0,75.08,74.81,74.9,91640.0,68.0462,68.1188,67.8738,67.9555,91640.0
2020-08-21 13:50:00,74.9,74.98,74.77,74.98,82986.0,67.9555,68.0281,67.8375,68.0281,82986.0
2020-08-21 14:00:00,74.98,75.09,74.94,74.99,93579.0,68.0281,68.1279,67.9918,68.0371,93579.0
2020-08-21 14:10:00,74.99,75.2,74.99,75.16,98497.0,68.0371,68.2277,68.0371,68.1914,98497.0
2020-08-21 14:20:00,75.15,75.18,75.0,75.01,107349.0,68.1823,68.2095,68.0462,68.0553,107349.0
2020-08-21 14:30:00,75.01,75.08,74.87,74.9,97172.0,68.0553,68.1188,67.9283,67.9555,97172.0
2020-08-21 14:40:00,74.89,75.06,74.85,75.01,137959.0,67.9464,68.1006,67.9101,68.0553,137959.0
2020-08-21 14:50:00,75.01,75.11,74.95,74.97,93321.0,68.0553,68.146,68.0008,68.019,93321.0
2020-08-21 15:00:00,74.97,75.1,74.96,75.01,158833.0,68.019,68.1369,68.0099,68.0553,158833.0
2020-08-21 15:10:00,75.01,75.02,74.88,74.91,185331.0,68.0553,68.0643,67.9373,67.9645,185331.0
2020-08-21 15:20:00,74.91,75.0,74.86,74.92,171215.0,67.9645,68.0462,67.9192,67.9736,171215.0
2020-08-21 15:30:00,74.91,75.0,74.79,74.91,235696.0,67.9645,68.0462,67.8557,67.9645,235696.0
2020-08-21 15:40:00,74.91,74.93,74.83,74.89,160234.0,67.9645,67.9827,67.892,67.9464,160234.0
2020-08-21 15:50:00,74.89,75.03,74.84,74.95,530382.0,67.9464,68.0734,67.901,68.0008,530382.0
2020-08-24 09:30:00,77.0,77.2,76.47,76.79,1405128.0,69.8608,70.0422,69.3799,69.6702,1405128.0
2020-08-24 09:40:00,76.79,77.3,76.63,76.84,561283.0,69.6702,70.133,69.5251,69.7156,561283.0
2020-08-24 09:50:00,76.84,76.95,75.96,76.27,758620.0,69.7156,69.8154,68.9172,69.1985,758620.0
2020-08-24 10:00:00,76.28,76.29,75.63,75.98,607523.0,69.2075,69.2166,68.6178,68.9353,607523.0
2020-08-24 10:10:00,75.98,76.52,75.98,76.4,298487.0,68.9353,69.4253,68.9353,69.3164,298487.0
2020-08-24 10:20:00,76.42,76.62,76.25,76.34,226915.0,69.3345,69.516,69.1803,69.262,226915.0
2020-08-24 10:30:00,76.34,76.39,75.99,76.27,283471.0,69.262,69.3073,68.9444,69.1985,283471.0
2020-08-24 10:40:00,76.26,76.26,75.57,75.58,245982.0,69.1894,69.1894,68.5634,68.5724,245982.0
2020-08-24 10:50:00,75.58,75.6,75.01,75.17,530352.0,68.5724,68.5906,68.0553,68.2004,530352.0
2020-08-24 11:00:00,75.17,75.74,75.12,75.73,288768.0,68.2004,68.7176,68.1551,68.7085,288768.0
2020-08-24 11:10:00,75.74,75.78,75.4,75.68,172373.0,68.7176,68.7539,68.4091,68.6632,172373.0
2020-08-24 11:20:00,75.69,75.77,75.32,75.32,223089.0,68.6722,68.7448,68.3365,68.3365,223089.0
2020-08-24 11:30:00,75.33,75.56,75.18,75.44,410001.0,68.3456,68.5543,68.2095,68.4454,410001.0
2020-08-24 11:40:00,75.44,75.88,75.42,75.77,158831.0,68.4454,68.8446,68.4273,68.7448,158831.0
2020-08-24 11:50:00,75.76,75.78,75.55,75.7,120575.0,68.7357,68.7539,68.5452,68.6813,120575.0
2020-08-24 12:00:00,75.68,75.78,75.58,75.66,154456.0,68.6632,68.7539,68.5724,68.645,154456.0
2020-08-24 12:10:00,75.65,75.8,75.6,75.72,77115.0,68.6359,68.772,68.5906,68.6994,77115.0
2020-08-24 12:20:00,75.74,75.79,75.51,75.6,104184.0,68.7176,68.763,68.5089,68.5906,104184.0
2020-08-24 12:30:00,75.61,75.75,75.53,75.68,88944.0,68.5996,68.7267,68.5271,68.6632,88944.0
2020-08-24 12:40:00,75.67,75.81,75.58,75.69,82537.0,68.6541,68.7811,68.5724,68.6722,82537.0
2020-08-24 12:50:00,75.68,75.83,75.68,75.77,67782.0,68.6632,68.7992,68.6632,68.7448,67782.0
2020-08-24 13:00:00,75.77,76.21,75.75,76.2,110310.0,68.7448,69.144,68.7267,69.1349,110310.0
2020-08-24 13:10:00,76.2,76.29,76.09,76.19,100213.0,69.1349,69.2166,69.0351,69.1259,100213.0
2020-08-24 13:20:00,76.18,76.41,76.13,76.29,137464.0,69.1168,69.3255,69.0714,69.2166,137464.0
2020-08-24 13:30:00,76.28,76.44,76.22,76.26,137611.0,69.2075,69.3527,69.1531,69.1894,137611.0
2020-08-24 13:40:00,76.27,76.39,76.17,76.34,123296.0,69.1985,69.3073,69.1077,69.262,123296.0
2020-08-24 13:50:00,76.34,76.54,76.34,76.37,199585.0,69.262,69.4434,69.262,69.2892,199585.0
2020-08-24 14:00:00,76.37,76.67,76.32,76.61,237370.0,69.2892,69.5614,69.2438,69.5069,237370.0
2020-08-24 14:10:00,76.62,76.62,76.43,76.5,143253.0,69.516,69.516,69.3436,69.4071,143253.0
2020-08-24 14:20:00,76.48,76.49,76.2,76.26,108775.0,69.389,69.3981,69.1349,69.1894,108775.0
2020-08-24 14:30:00,76.25,76.34,76.09,76.13,127582.0,69.1803,69.262,69.0351,69.0714,127582.0
2020-08-24 14:40:00,76.14,76.14,76.02,76.08,105275.0,69.0805,69.0805,68.9716,69.0261,105275.0
2020-08-24 14:50:00,76.08,76.1,75.95,76.02,111067.0,69.0261,69.0442,68.9081,68.9716,111067.0
2020-08-24 15:00:00,76.03,76.12,75.79,75.83,139266.0,68.9807,69.0624,68.763,68.7992,139266.0
2020-08-24 15:10:00,75.82,76.02,75.81,76.01,101289.0,68.7902,68.9716,68.7811,68.9626,101289.0
2020-08-24 15:20:00,76.01,76.17,75.96,76.14,130288.0,68.9626,69.1077,68.9172,69.0805,130288.0
2020-08-24 15:30:00,76.14,76.25,76.04,76.19,232052.0,69.0805,69.1803,68.9898,69.1259,232052.0
2020-08-24 15:40:00,76.18,76.29,76.05,76.06,253545.0,69.1168,69.2166,68.9988,69.0079,253545.0
2020-08-24 15:50:00,76.06,76.2,75.93,76.19,629623.0,69.0079,69.1349,68.89,69.1259,629623.0
2020-08-25 09:30:00,76.56,77.2,76.34,76.86,965086.0,69.4616,70.0422,69.262,69.7337,965086.0
2020-08-25 09:40:00,76.85,77.61,76.62,77.24,653475.0,69.7247,70.4142,69.516,70.0785,653475.0
2020-08-25 09:50:00,77.25,77.37,76.94,77.25,507130.0,70.0876,70.1965,69.8063,70.0876,507130.0
2020-08-25 10:00:00,77.26,77.73,77.11,77.53,448393.0,70.0967,70.5231,69.9606,70.3416,448393.0
2020-08-25 10:10:00,77.54,78.56,77.42,78.47,874260.0,70.3507,71.2761,70.2418,71.1945,874260.0
2020-08-25 10:20:00,78.45,78.66,77.99,78.19,476660.0,71.1763,71.3669,70.759,70.9404,476660.0
2020-08-25 10:30:00,78.19,78.9,78.05,78.89,681688.0,70.9404,71.5846,70.8134,71.5755,681688.0
2020-08-25 10:40:00,78.9,79.67,78.62,79.66,1195073.0,71.5846,72.2832,71.3306,72.2741,1195073.0
2020-08-25 10:50:00,79.66,79.8,78.97,79.42,1068680.0,72.2741,72.4012,71.6481,72.0564,1068680.0
2020-08-25 11:00:00,79.41,79.8,79.33,79.61,952617.0,72.0473,72.4012,71.9747,72.2288,952617.0
2020-08-25 11:10:00,79.62,79.82,78.98,79.2,613535.0,72.2378,72.4193,71.6572,71.8568,613535.0
2020-08-25 11:20:00,79.21,79.22,78.68,78.86,368788.0,71.8659,71.8749,71.385,71.5483,368788.0
2020-08-25 11:30:00,78.86,78.86,78.28,78.52,466373.0,71.5483,71.5483,71.0221,71.2398,466373.0
2020-08-25 11:40:00,78.51,78.91,78.44,78.89,317063.0,71.2308,71.5937,71.1673,71.5755,317063.0
2020-08-25 11:50:00,78.9,79.5,78.86,79.32,382634.0,71.5846,72.129,71.5483,71.9657,382634.0
2020-08-25 12:00:00,79.34,79.4,79.08,79.08,259555.0,71.9838,72.0382,71.7479,71.7479,259555.0
2020-08-25 12:10:00,79.08,79.1,78.72,79.09,200619.0,71.7479,71.7661,71.4213,71.757,200619.0
2020-08-25 12:20:00,79.09,79.36,79.0,79.28,215871.0,71.757,72.002,71.6753,71.9294,215871.0
2020-08-25 12:30:00,79.3,79.41,79.18,79.41,140914.0,71.9475,72.0473,71.8386,72.0473,140914.0
2020-08-25 12:40:00,79.4,79.54,79.3,79.36,220128.0,72.0382,72.1653,71.9475,72.002,220128.0
2020-08-25 12:50:00,79.38,79.71,79.33,79.69,183730.0,72.0201,72.3195,71.9747,72.3014,183730.0
2020-08-25 13:00:00,79.69,79.74,79.45,79.45,213236.0,72.3014,72.3467,72.0836,72.0836,213236.0
2020-08-25 13:10:00,79.45,79.5,79.27,79.47,271886.0,72.0836,72.129,71.9203,72.1018,271886.0
2020-08-25 13:20:00,79.48,79.55,79.26,79.48,158990.0,72.1108,72.1743,71.9112,72.1108,158990.0
2020-08-25 13:30:00,79.47,79.51,79.12,79.44,198818.0,72.1018,72.138,71.7842,72.0745,198818.0
2020-08-25 13:40:00,79.44,79.78,79.42,79.47,300645.0,72.0745,72.383,72.0564,72.1018,300645.0
2020-08-25 13:50:00,79.48,79.49,79.02,79.12,208558.0,72.1108,72.1199,71.6935,71.7842,208558.0
2020-08-25 14:00:00,79.13,79.28,79.04,79.13,132458.0,71.7933,71.9294,71.7116,71.7933,132458.0
2020-08-25 14:10:00,79.14,79.32,79.14,79.23,138192.0,71.8024,71.9657,71.8024,71.884,138192.0
2020-08-25 14:20:00,79.22,79.24,79.04,79.18,116658.0,71.8749,71.8931,71.7116,71.8386,116658.0
2020-08-25 14:30:00,79.19,79.3,79.07,79.16,110332.0,71.8477,71.9475,71.7388,71.8205,110332.0
2020-08-25 14:40:00,79.15,79.27,79.1,79.16,123465.0,71.8114,71.9203,71.7661,71.8205,123465.0
2020-08-25 14:50:00,79.16,79.19,79.02,79.04,156828.0,71.8205,71.8477,71.6935,71.7116,156828.0
2020-08-25 15:00:00,79.05,79.44,78.97,79.4,281433.0,71.7207,72.0745,71.6481,72.0382,281433.0
2020-08-25 15:10:00,79.41,79.49,79.2,79.21,240702.0,72.0473,72.1199,71.8568,71.8659,240702.0
2020-08-25 15:20:00,79.21,79.36,79.19,79.31,164359.0,71.8659,72.002,71.8477,71.9566,164359.0
2020-08-25 15:30:00,79.3,79.33,79.17,79.22,207189.0,71.9475,71.9747,71.8296,71.8749,207189.0
2020-08-25 15:40:00,79.22,79.24,79.08,79.09,284909.0,71.8749,71.8931,71.7479,71.757,284909.0
2020-08-25 15:50:00,79.08,79.15,78.72,78.97,914738.0,71.7479,71.8114,71.4213,71.6481,914738.0
2020-08-26 09:30:00,81.05,81.25,79.78,79.84,2288870.0,73.5353,73.7167,72.383,72.4375,2288870.0
2020-08-26 09:40:00,79.84,80.29,79.4,79.47,1223039.0,72.4375,72.8457,72.0382,72.1018,1223039.0
2020-08-26 09:50:00,79.48,79.92,79.31,79.66,635369.0,72.1108,72.51,71.9566,72.2741,635369.0
2020-08-26 10:00:00,79.64,80.22,79.41,80.18,696848.0,72.256,72.7822,72.0473,72.7459,696848.0
2020-08-26 10:10:00,80.18,80.76,80.18,80.33,620076.0,72.7459,73.2722,72.7459,72.882,620076.0
2020-08-26 10:20:00,80.34,80.62,80.23,80.48,347306.0,72.8911,73.1451,72.7913,73.0181,347306.0
2020-08-26 10:30:00,80.49,80.96,80.45,80.71,385976.0,73.0272,73.4536,72.9909,73.2268,385976.0
2020-08-26 10:40:00,80.71,81.22,80.68,80.97,407629.0,73.2268,73.6895,73.1996,73.4627,407629.0
2020-08-26 10:50:00,80.98,81.01,80.35,80.68,308853.0,73.4718,73.499,72.9002,73.1996,308853.0
2020-08-26 11:00:00,80.68,80.9,80.58,80.87,204042.0,73.1996,73.3992,73.1088,73.372,204042.0
2020-08-26 11:10:00,80.89,80.9,80.51,80.67,194267.0,73.3901,73.3992,73.0453,73.1905,194267.0
2020-08-26 11:20:00,80.68,81.12,80.68,81.12,304042.0,73.1996,73.5988,73.1996,73.5988,304042.0
2020-08-26 11:30:00,81.13,81.43,81.09,81.11,276300.0,73.6078,73.88,73.5716,73.5897,276300.0
2020-08-26 11:40:00,81.11,81.45,80.97,81.0,347553.0,73.5897,73.8982,73.4627,73.4899,347553.0
2020-08-26 11:50:00,81.01,81.04,80.77,80.8,267975.0,73.499,73.5262,73.2812,73.3084,267975.0
2020-08-26 12:00:00,80.81,81.03,80.63,80.89,318814.0,73.3175,73.5171,73.1542,73.3901,318814.0
2020-08-26 12:10:00,80.87,81.01,80.65,80.79,163429.0,73.372,73.499,73.1723,73.2994,163429.0
2020-08-26 12:20:00,80.76,80.95,80.56,80.93,233685.0,73.2722,73.4445,73.0907,73.4264,233685.0
2020-08-26 12:30:00,80.94,81.02,80.84,81.0,221746.0,73.4355,73.508,73.3447,73.4899,221746.0
2020-08-26 12:40:00,81.0,81.01,80.63,80.66,206140.0,73.4899,73.499,73.1542,73.1814,206140.0
2020-08-26 12:50:00,80.67,80.73,80.55,80.59,301306.0,73.1905,73.2449,73.0816,73.1179,301306.0
2020-08-26 13:00:00,80.62,80.71,80.57,80.66,206990.0,73.1451,73.2268,73.0998,73.1814,206990.0
2020-08-26 13:10:00,80.67,80.9,80.67,80.82,176084.0,73.1905,73.3992,73.1905,73.3266,176084.0
2020-08-26 13:20:00,80.83,80.99,80.73,80.81,153793.0,73.3357,73.4808,73.2449,73.3175,153793.0
2020-08-26 13:30:00,80.81,80.88,80.59,80.59,173275.0,73.3175,73.381,73.1179,73.1179,173275.0
2020-08-26 13:40:00,80.58,80.76,80.48,80.64,240310.0,73.1088,73.2722,73.0181,73.1633,240310.0
2020-08-26 13:50:00,80.63,80.65,80.4,80.52,118706.0,73.1542,73.1723,72.9455,73.0544,118706.0
2020-08-26 14:00:00,80.52,80.67,80.48,80.57,155027.0,73.0544,73.1905,73.0181,73.0998,155027.0
2020-08-26 14:10:00,80.56,80.68,80.48,80.48,197733.0,73.0907,73.1996,73.0181,73.0181,197733.0
2020-08-26 14:20:00,80.48,80.59,80.29,80.36,190415.0,73.0181,73.1179,72.8457,72.9092,190415.0
2020-08-26 14:30:00,80.36,80.39,80.11,80.13,433388.0,72.9092,72.9365,72.6824,72.7006,433388.0
2020-08-26 14:40:00,80.14,80.17,79.8,80.01,313847.0,72.7096,72.7369,72.4012,72.5917,313847.0
2020-08-26 14:50:00,80.0,80.09,79.79,79.98,204181.0,72.5826,72.6643,72.3921,72.5645,204181.0
2020-08-26 15:00:00,79.99,80.12,79.87,80.1,334065.0,72.5735,72.6915,72.4647,72.6733,334065.0
2020-08-26 15:10:00,80.09,80.1,79.89,80.05,219259.0,72.6643,72.6733,72.4828,72.628,219259.0
2020-08-26 15:20:00,80.05,80.23,79.96,80.19,270519.0,72.628,72.7913,72.5463,72.755,270519.0
2020-08-26 15:30:00,80.19,80.33,80.02,80.26,266193.0,72.755,72.882,72.6008,72.8185,266193.0
2020-08-26 15:40:00,80.25,80.41,80.2,80.38,359921.0,72.8094,72.9546,72.7641,72.9274,359921.0
2020-08-26 15:50:00,80.38,80.49,80.22,80.38,750682.0,72.9274,73.0272,72.7822,72.9274,750682.0
2020-08-27 09:30:00,81.12,81.24,80.4,80.91,1158616.0,73.5988,73.7076,72.9455,73.4082,1158616.0
2020-08-27 09:40:00,80.91,81.08,80.25,80.29,536200.0,73.4082,73.5625,72.8094,72.8457,536200.0
2020-08-27 09:50:00,80.3,80.41,79.92,79.98,561280.0,72.8548,72.9546,72.51,72.5645,561280.0
2020-08-27 10:00:00,79.94,79.96,79.44,79.58,482551.0,72.5282,72.5463,72.0745,72.2016,482551.0
2020-08-27 10:10:00,79.56,79.87,79.24,79.72,392965.0,72.1834,72.4647,71.8931,72.3286,392965.0
2020-08-27 10:20:00,79.73,79.82,79.33,79.68,310409.0,72.3376,72.4193,71.9747,72.2923,310409.0
2020-08-27 10:30:00,79.68,79.71,79.5,79.59,211332.0,72.2923,72.3195,72.129,72.2106,211332.0
2020-08-27 10:40:00,79.6,79.9,79.34,79.35,436293.0,72.2197,72.4919,71.9838,71.9929,436293.0
2020-08-27 10:50:00,79.36,79.71,79.15,79.53,181744.0,72.002,72.3195,71.8114,72.1562,181744.0
2020-08-27 11:00:00,79.51,79.92,79.51,79.9,168284.0,72.138,72.51,72.138,72.4919,168284.0
2020-08-27 11:10:00,79.91,79.97,79.4,79.47,182615.0,72.501,72.5554,72.0382,72.1018,182615.0
2020-08-27 11:20:00,79.46,79.76,79.46,79.67,146346.0,72.0927,72.3649,72.0927,72.2832,146346.0
2020-08-27 11:30:00,79.68,79.79,79.58,79.77,119222.0,72.2923,72.3921,72.2016,72.3739,119222.0
2020-08-27 11:40:00,79.79,79.92,79.71,79.89,122366.0,72.3921,72.51,72.3195,72.4828,122366.0
2020-08-27 11:50:00,79.9,80.03,79.79,79.88,185831.0,72.4919,72.6098,72.3921,72.4737,185831.0
2020-08-27 12:00:00,79.87,79.88,79.56,79.73,171189.0,72.4647,72.4737,72.1834,72.3376,171189.0
2020-08-27 12:10:00,79.7,79.78,79.43,79.44,184850.0,72.3104,72.383,72.0655,72.0745,184850.0
2020-08-27 12:20:00,79.41,79.47,79.26,79.31,157126.0,72.0473,72.1018,71.9112,71.9566,157126.0
2020-08-27 12:30:00,79.3,79.45,79.26,79.34,151309.0,71.9475,72.0836,71.9112,71.9838,151309.0
2020-08-27 12:40:00,79.34,79.46,78.86,78.94,435104.0,71.9838,72.0927,71.5483,71.6209,435104.0
2020-08-27 12:50:00,78.94,79.0,78.23,78.72,581551.0,71.6209,71.6753,70.9767,71.4213,581551.0
2020-08-27 13:00:00,78.72,79.07,78.61,79.04,256291.0,71.4213,71.7388,71.3215,71.7116,256291.0
2020-08-27 13:10:00,79.03,79.15,78.77,78.92,199663.0,71.7026,71.8114,71.4667,71.6028,199663.0
2020-08-27 13:20:00,78.91,79.31,78.85,79.19,110760.0,71.5937,71.9566,71.5392,71.8477,110760.0
2020-08-27 13:30:00,79.2,79.24,79.05,79.13,107171.0,71.8568,71.8931,71.7207,71.7933,107171.0
2020-08-27 13:40:00,79.13,79.21,79.04,79.13,121063.0,71.7933,71.8659,71.7116,71.7933,121063.0
2020-08-27 13:50:00,79.14,79.57,78.99,79.52,149802.0,71.8024,72.1925,71.6663,72.1471,149802.0
2020-08-27 14:00:00,79.53,79.63,79.46,79.58,82594.0,72.1562,72.2469,72.0927,72.2016,82594.0
2020-08-27 14:10:00,79.54,79.7,79.44,79.7,123024.0,72.1653,72.3104,72.0745,72.3104,123024.0
2020-08-27 14:20:00,79.7,79.76,79.55,79.7,132403.0,72.3104,72.3649,72.1743,72.3104,132403.0
2020-08-27 14:30:00,79.69,79.76,79.61,79.61,112132.0,72.3014,72.3649,72.2288,72.2288,112132.0
2020-08-27 14:40:00,79.64,79.76,79.53,79.53,118775.0,72.256,72.3649,72.1562,72.1562,118775.0
2020-08-27 14:50:00,79.53,79.6,79.37,79.47,118788.0,72.1562,72.2197,72.011,72.1018,118788.0
2020-08-27 15:00:00,79.47,79.61,79.28,79.39,165870.0,72.1018,72.2288,71.9294,72.0292,165870.0
2020-08-27 15:10:00,79.4,79.49,79.27,79.43,246908.0,72.0382,72.1199,71.9203,72.0655,246908.0
2020-08-27 15:20:00,79.43,79.6,79.43,79.57,93244.0,72.0655,72.2197,72.0655,72.1925,93244.0
2020-08-27 15:30:00,79.58,79.86,79.49,79.65,212517.0,72.2016,72.4556,72.1199,72.2651,212517.0
2020-08-27 15:40:00,79.64,79.67,79.4,79.46,276614.0,72.256,72.2832,72.0382,72.0927,276614.0
2020-08-27 15:50:00,79.45,79.56,79.16,79.3,663711.0,72.0836,72.1834,71.8205,71.9475,663711.0
2020-08-28 09:30:00,79.11,80.05,78.89,79.9,665605.0,71.7751,72.628,71.5755,72.4919,665605.0
2020-08-28 09:40:00,79.95,80.05,79.61,79.78,231706.0,72.5373,72.628,72.2288,72.383,231706.0
2020-08-28 09:50:00,79.78,80.06,79.61,80.04,304034.0,72.383,72.6371,72.2288,72.6189,304034.0
2020-08-28 10:00:00,80.04,80.64,79.93,80.59,393986.0,72.6189,73.1633,72.5191,73.1179,393986.0
2020-08-28 10:10:00,80.6,80.72,80.28,80.29,273091.0,73.127,73.2359,72.8367,72.8457,273091.0
2020-08-28 10:20:00,80.28,80.63,80.08,80.63,208651.0,72.8367,73.1542,72.6552,73.1542,208651.0
2020-08-28 10:30:00,80.63,80.63,79.96,80.09,252912.0,73.1542,73.1542,72.5463,72.6643,252912.0
2020-08-28 10:40:00,80.09,80.1,79.46,79.58,288246.0,72.6643,72.6733,72.0927,72.2016,288246.0
2020-08-28 10:50:00,79.58,79.76,79.41,79.51,287154.0,72.2016,72.3649,72.0473,72.138,287154.0
2020-08-28 11:00:00,79.53,79.73,79.5,79.57,161337.0,72.1562,72.3376,72.129,72.1925,161337.0
2020-08-28 11:10:00,79.56,79.85,79.41,79.77,164621.0,72.1834,72.4465,72.0473,72.3739,164621.0
2020-08-28 11:20:00,79.77,79.88,79.65,79.81,100278.0,72.3739,72.4737,72.2651,72.4102,100278.0
2020-08-28 11:30:00,79.81,79.84,79.66,79.71,130829.0,72.4102,72.4375,72.2741,72.3195,130829.0
2020-08-28 11:40:00,79.7,80.03,79.67,79.97,92447.0,72.3104,72.6098,72.2832,72.5554,92447.0
2020-08-28 11:50:00,79.97,80.0,79.75,79.8,93491.0,72.5554,72.5826,72.3558,72.4012,93491.0
2020-08-28 12:00:00,79.8,79.98,79.73,79.85,84801.0,72.4012,72.5645,72.3376,72.4465,84801.0
2020-08-28 12:10:00,79.84,79.88,79.7,79.72,92803.0,72.4375,72.4737,72.3104,72.3286,92803.0
2020-08-28 12:20:00,79.72,79.82,79.52,79.53,154286.0,72.3286,72.4193,72.1471,72.1562,154286.0
2020-08-28 12:30:00,79.54,79.88,79.53,79.72,92604.0,72.1653,72.4737,72.1562,72.3286,92604.0
2020-08-28 12:40:00,79.73,79.8,79.66,79.72,53961.0,72.3376,72.4012,72.2741,72.3286,53961.0
2020-08-28 12:50:00,79.72,79.81,79.58,79.77,71414.0,72.3286,72.4102,72.2016,72.3739,71414.0
2020-08-28 13:00:00,79.77,79.79,79.59,79.64,71643.0,72.3739,72.3921,72.2106,72.256,71643.0
2020-08-28 13:10:00,79.64,79.79,79.5,79.7,96421.0,72.256,72.3921,72.129,72.3104,96421.0
2020-08-28 13:20:00,79.69,79.73,79.61,79.66,60598.0,72.3014,72.3376,72.2288,72.2741,60598.0
2020-08-28 13:30:00,79.66,79.83,79.62,79.83,65873.0,72.2741,72.4284,72.2378,72.4284,65873.0
2020-08-28 13:40:00,79.84,79.93,79.82,79.83,56190.0,72.4375,72.5191,72.4193,72.4284,56190.0
2020-08-28 13:50:00,79.83,80.09,79.82,80.01,86161.0,72.4284,72.6643,72.4193,72.5917,86161.0
2020-08-28 14:00:00,80.04,80.08,79.93,80.07,82069.0,72.6189,72.6552,72.5191,72.6461,82069.0
2020-08-28 14:10:00,80.08,80.1,79.96,80.03,94256.0,72.6552,72.6733,72.5463,72.6098,94256.0
2020-08-28 14:20:00,80.02,80.12,79.97,79.97,76139.0,72.6008,72.6915,72.5554,72.5554,76139.0
2020-08-28 14:30:00,79.98,80.04,79.93,79.94,63652.0,72.5645,72.6189,72.5191,72.5282,63652.0
2020-08-28 14:40:00,79.94,80.03,79.93,80.02,93030.0,72.5282,72.6098,72.5191,72.6008,93030.0
2020-08-28 14:50:00,80.02,80.13,79.98,80.05,149732.0,72.6008,72.7006,72.5645,72.628,149732.0
2020-08-28 15:00:00,80.06,80.12,79.98,79.98,83371.0,72.6371,72.6915,72.5645,72.5645,83371.0
2020-08-28 15:10:00,79.97,80.22,79.97,80.19,86882.0,72.5554,72.7822,72.5554,72.755,86882.0
2020-08-28 15:20:00,80.18,80.23,80.02,80.06,93665.0,72.7459,72.7913,72.6008,72.6371,93665.0
2020-08-28 15:30:00,80.06,80.27,80.04,80.27,135976.0,72.6371,72.8276,72.6189,72.8276,135976.0
2020-08-28 15:40:00,80.26,80.32,79.98,79.99,246425.0,72.8185,72.8729,72.5645,72.5735,246425.0
2020-08-28 15:50:00,79.98,80.11,79.86,79.99,638072.0,72.5645,72.6824,72.4556,72.5735,638072.0
2020-08-31 09:30:00,79.94,80.47,79.53,79.92,787362.0,72.5282,73.009,72.1562,72.51,787362.0
2020-08-31 09:40:00,79.92,80.08,79.02,79.19,651517.0,72.51,72.6552,71.6935,71.8477,651517.0
2020-08-31 09:50:00,79.2,79.24,78.73,78.98,417181.0,71.8568,71.8931,71.4304,71.6572,417181.0
2020-08-31 10:00:00,78.98,79.07,78.75,79.03,245819.0,71.6572,71.7388,71.4485,71.7026,245819.0
2020-08-31 10:10:00,79.03,79.1,78.81,79.04,246480.0,71.7026,71.7661,71.5029,71.7116,246480.0
2020-08-31 10:20:00,79.04,79.2,78.82,79.03,365221.0,71.7116,71.8568,71.512,71.7026,365221.0
2020-08-31 10:30:00,79.03,79.58,79.03,79.57,253460.0,71.7026,72.2016,71.7026,72.1925,253460.0
2020-08-31 10:40:00,79.57,79.92,79.44,79.8,221677.0,72.1925,72.51,72.0745,72.4012,221677.0
2020-08-31 10:50:00,79.81,79.82,79.48,79.58,217326.0,72.4102,72.4193,72.1108,72.2016,217326.0
2020-08-31 11:00:00,79.58,79.62,79.18,79.31,243752.0,72.2016,72.2378,71.8386,71.9566,243752.0
2020-08-31 11:10:00,79.32,79.71,79.23,79.69,249024.0,71.9657,72.3195,71.884,72.3014,249024.0
2020-08-31 11:20:00,79.7,79.72,79.19,79.39,136758.0,72.3104,72.3286,71.8477,72.0292,136758.0
2020-08-31 11:30:00,79.37,79.55,79.22,79.49,109257.0,72.011,72.1743,71.8749,72.1199,109257.0
2020-08-31 11:40:00,79.48,79.51,79.33,79.45,70535.0,72.1108,72.138,71.9747,72.0836,70535.0
2020-08-31 11:50:00,79.46,79.55,79.4,79.51,79375.0,72.0927,72.1743,72.0382,72.138,79375.0
2020-08-31 12:00:00,79.53,79.73,79.46,79.7,85906.0,72.1562,72.3376,72.0927,72.3104,85906.0
2020-08-31 12:10:00,79.71,79.76,79.64,79.7,97834.0,72.3195,72.3649,72.256,72.3104,97834.0
2020-08-31 12:20:00,79.7,79.73,79.47,79.5,105895.0,72.3104,72.3376,72.1018,72.129,105895.0
2020-08-31 12:30:00,79.51,79.51,79.36,79.4,98491.0,72.138,72.138,72.002,72.0382,98491.0
2020-08-31 12:40:00,79.4,79.42,79.16,79.17,154016.0,72.0382,72.0564,71.8205,71.8296,154016.0
2020-08-31 12:50:00,79.17,79.21,79.06,79.1,169471.0,71.8296,71.8659,71.7298,71.7661,169471.0
2020-08-31 13:00:00,79.09,79.12,78.99,79.01,147325.0,71.757,71.7842,71.6663,71.6844,147325.0
2020-08-31 13:10:00,79.02,79.04,78.96,78.97,164188.0,71.6935,71.7116,71.639,71.6481,164188.0
2020-08-31 13:20:00,78.97,78.97,78.88,78.92,130365.0,71.6481,71.6481,71.5665,71.6028,130365.0
2020-08-31 13:30:00,78.92,78.95,78.82,78.85,133297.0,71.6028,71.63,71.512,71.5392,133297.0
2020-08-31 13:40:00,78.86,79.01,78.84,78.93,199665.0,71.5483,71.6844,71.5302,71.6118,199665.0
2020-08-31 13:50:00,78.92,78.95,78.83,78.88,147571.0,71.6028,71.63,71.5211,71.5665,147571.0
2020-08-31 14:00:00,78.88,79.03,78.83,78.94,205987.0,71.5665,71.7026,71.5211,71.6209,205987.0
2020-08-31 14:10:00,78.94,79.07,78.93,79.03,143390.0,71.6209,71.7388,71.6118,71.7026,143390.0
2020-08-31 14:20:00,79.03,79.06,78.9,79.02,172540.0,71.7026,71.7298,71.5846,71.6935,172540.0
2020-08-31 14:30:00,79.01,79.03,78.89,78.93,205837.0,71.6844,71.7026,71.5755,71.6118,205837.0
2020-08-31 14:40:00,78.92,79.13,78.92,79.13,205551.0,71.6028,71.7933,71.6028,71.7933,205551.0
2020-08-31 14:50:00,79.14,79.17,79.02,79.05,136184.0,71.8024,71.8296,71.6935,71.7207,136184.0
2020-08-31 15:00:00,79.05,79.24,78.94,79.19,151953.0,71.7207,71.8931,71.6209,71.8477,151953.0
2020-08-31 15:10:00,79.2,79.28,79.1,79.12,131769.0,71.8568,71.9294,71.7661,71.7842,131769.0
2020-08-31 15:20:00,79.11,79.17,78.99,79.01,238451.0,71.7751,71.8296,71.6663,71.6844,238451.0
2020-08-31 15:30:00,79.0,79.06,78.82,79.01,446799.0,71.6753,71.7298,71.512,71.6844,446799.0
2020-08-31 15:40:00,79.01,79.16,78.9,79.03,476646.0,71.6844,71.8205,71.5846,71.7026,476646.0
2020-08-31 15:50:00,79.02,79.02,78.57,78.65,1461850.0,71.6935,71.6935,71.2852,71.3578,1461850.0
2020-09-01 09:30:00,79.5,81.3,79.14,80.93,1128189.0,72.129,73.7621,71.8024,73.4264,1128189.0
2020-09-01 09:40:00,80.92,81.67,80.56,81.52,549857.0,73.4173,74.0978,73.0907,73.9617,549857.0
2020-09-01 09:50:00,81.51,82.56,81.42,82.43,652013.0,73.9526,74.9053,73.871,74.7873,652013.0
2020-09-01 10:00:00,82.44,82.44,81.83,81.98,503706.0,74.7964,74.7964,74.2429,74.379,503706.0
2020-09-01 10:10:00,81.98,82.31,81.82,82.03,333481.0,74.379,74.6784,74.2339,74.4244,333481.0
2020-09-01 10:20:00,82.03,82.81,81.9,82.79,338499.0,74.4244,75.1321,74.3065,75.1139,338499.0
2020-09-01 10:30:00,82.8,83.0,82.56,82.65,683772.0,75.123,75.3045,74.9053,74.9869,683772.0
2020-09-01 10:40:00,82.63,82.66,82.21,82.38,237257.0,74.9688,74.996,74.5877,74.7419,237257.0
2020-09-01 10:50:00,82.37,82.47,81.85,81.98,266153.0,74.7329,74.8236,74.2611,74.379,266153.0
2020-09-01 11:00:00,81.98,82.0,81.43,81.77,223224.0,74.379,74.3972,73.88,74.1885,223224.0
2020-09-01 11:10:00,81.76,82.0,81.65,81.71,116294.0,74.1794,74.3972,74.0796,74.1341,116294.0
2020-09-01 11:20:00,81.7,81.72,81.3,81.55,187456.0,74.125,74.1431,73.7621,73.9889,187456.0
2020-09-01 11:30:00,81.57,81.7,81.45,81.52,162740.0,74.007,74.125,73.8982,73.9617,162740.0
2020-09-01 11:40:00,81.54,81.6,81.31,81.59,165848.0,73.9798,74.0343,73.7712,74.0252,165848.0
2020-09-01 11:50:00,81.6,81.68,81.47,81.58,126276.0,74.0343,74.1069,73.9163,74.0161,126276.0
2020-09-01 12:00:00,81.59,81.77,81.52,81.59,148699.0,74.0252,74.1885,73.9617,74.0252,148699.0
2020-09-01 12:10:00,81.59,81.75,81.5,81.7,95776.0,74.0252,74.1704,73.9435,74.125,95776.0
2020-09-01 12:20:00,81.72,81.73,81.48,81.58,141915.0,74.1431,74.1522,73.9254,74.0161,141915.0
2020-09-01 12:30:00,81.58,81.64,81.48,81.56,106482.0,74.0161,74.0706,73.9254,73.998,106482.0
2020-09-01 12:40:00,81.54,81.7,81.46,81.6,112803.0,73.9798,74.125,73.9072,74.0343,112803.0
2020-09-01 12:50:00,81.58,81.85,81.58,81.71,125688.0,74.0161,74.2611,74.0161,74.1341,125688.0
2020-09-01 13:00:00,81.73,81.76,81.55,81.59,94614.0,74.1522,74.1794,73.9889,74.0252,94614.0
2020-09-01 13:10:00,81.57,81.68,81.53,81.67,100106.0,74.007,74.1069,73.9708,74.0978,100106.0
2020-09-01 13:20:00,81.67,81.95,81.61,81.92,95733.0,74.0978,74.3518,74.0433,74.3246,95733.0
2020-09-01 13:30:00,81.92,81.94,81.75,81.88,74018.0,74.3246,74.3427,74.1704,74.2883,74018.0
2020-09-01 13:40:00,81.91,82.04,81.87,82.01,108581.0,74.3155,74.4335,74.2792,74.4063,108581.0
2020-09-01 13:50:00,82.01,82.03,81.9,81.95,85558.0,74.4063,74.4244,74.3065,74.3518,85558.0
2020-09-01 14:00:00,81.97,81.98,81.88,81.95,66443.0,74.37,74.379,74.2883,74.3518,66443.0
2020-09-01 14:10:00,81.95,82.09,81.88,82.07,86410.0,74.3518,74.4788,74.2883,74.4607,86410.0
2020-09-01 14:20:00,82.07,82.12,82.02,82.04,71993.0,74.4607,74.5061,74.4153,74.4335,71993.0
2020-09-01 14:30:00,82.04,82.1,81.9,81.98,286813.0,74.4335,74.4879,74.3065,74.379,286813.0
2020-09-01 14:40:00,81.98,82.03,81.86,81.93,60477.0,74.379,74.4244,74.2702,74.3337,60477.0
2020-09-01 14:50:00,81.94,82.28,81.92,82.24,94017.0,74.3427,74.6512,74.3246,74.6149,94017.0
2020-09-01 15:00:00,82.24,82.41,82.23,82.41,113052.0,74.6149,74.7692,74.6059,74.7692,113052.0
2020-09-01 15:10:00,82.41,82.41,82.27,82.3,74831.0,74.7692,74.7692,74.6421,74.6694,74831.0
2020-09-01 15:20:00,82.31,82.39,82.25,82.32,98738.0,74.6784,74.751,74.624,74.6875,98738.0
2020-09-01 15:30:00,82.32,82.34,82.15,82.22,201670.0,74.6875,74.7057,74.5333,74.5968,201670.0
2020-09-01 15:40:00,82.22,82.44,82.19,82.35,243188.0,74.5968,74.7964,74.5696,74.7147,243188.0
2020-09-01 15:50:00,82.34,82.55,82.29,82.48,529164.0,74.7057,74.8962,74.6603,74.8327,529164.0
2020-09-02 09:30:00,85.46,86.58,84.13,84.37,1702811.0,77.5364,78.5525,76.3297,76.5474,1702811.0
2020-09-02 09:40:00,84.39,84.8,83.85,84.3,1408502.0,76.5656,76.9376,76.0757,76.4839,1408502.0
2020-09-02 09:50:00,84.32,84.33,82.81,82.81,920709.0,76.5021,76.5112,75.1321,75.1321,920709.0
2020-09-02 10:00:00,82.81,83.34,82.32,82.58,863220.0,75.1321,75.6129,74.6875,74.9234,863220.0
2020-09-02 10:10:00,82.56,83.4,82.11,83.32,597041.0,74.9053,75.6674,74.497,75.5948,597041.0
2020-09-02 10:20:00,83.28,83.38,82.52,83.15,285124.0,75.5585,75.6492,74.869,75.4406,285124.0
2020-09-02 10:30:00,83.14,83.48,82.79,82.85,211984.0,75.4315,75.74,75.1139,75.1684,211984.0
2020-09-02 10:40:00,82.83,83.06,82.62,83.05,195946.0,75.1502,75.3589,74.9597,75.3498,195946.0
2020-09-02 10:50:00,83.06,83.44,82.92,82.99,201100.0,75.3589,75.7037,75.2319,75.2954,201100.0
2020-09-02 11:00:00,83.01,83.07,82.33,82.46,245538.0,75.3135,75.368,74.6966,74.8145,245538.0
2020-09-02 11:10:00,82.46,83.03,82.34,82.75,177561.0,74.8145,75.3317,74.7057,75.0776,177561.0
2020-09-02 11:20:00,82.78,83.0,82.39,82.64,145253.0,75.1049,75.3045,74.751,74.9778,145253.0
2020-09-02 11:30:00,82.65,82.89,81.89,81.91,266787.0,74.9869,75.2047,74.2974,74.3155,266787.0
2020-09-02 11:40:00,81.93,82.44,81.8,82.43,225145.0,74.3337,74.7964,74.2157,74.7873,225145.0
2020-09-02 11:50:00,82.43,82.6,82.31,82.41,180412.0,74.7873,74.9416,74.6784,74.7692,180412.0
2020-09-02 12:00:00,82.41,82.65,82.35,82.51,134449.0,74.7692,74.9869,74.7147,74.8599,134449.0
2020-09-02 12:10:00,82.52,82.61,82.37,82.57,123464.0,74.869,74.9506,74.7329,74.9143,123464.0
2020-09-02 12:20:00,82.58,82.59,82.34,82.5,86320.0,74.9234,74.9325,74.7057,74.8508,86320.0
2020-09-02 12:30:00,82.54,82.77,82.41,82.76,102195.0,74.8871,75.0958,74.7692,75.0867,102195.0
2020-09-02 12:40:00,82.75,82.75,82.45,82.51,116834.0,75.0776,75.0776,74.8055,74.8599,116834.0
2020-09-02 12:50:00,82.54,82.73,82.49,82.61,111513.0,74.8871,75.0595,74.8418,74.9506,111513.0
2020-09-02 13:00:00,82.62,82.79,82.55,82.76,91266.0,74.9597,75.1139,74.8962,75.0867,91266.0
2020-09-02 13:10:00,82.75,82.86,82.64,82.71,89390.0,75.0776,75.1774,74.9778,75.0414,89390.0
2020-09-02 13:20:00,82.71,82.99,82.7,82.75,98955.0,75.0414,75.2954,75.0323,75.0776,98955.0
2020-09-02 13:30:00,82.75,82.83,82.59,82.72,67812.0,75.0776,75.1502,74.9325,75.0504,67812.0
2020-09-02 13:40:00,82.72,82.74,82.44,82.51,86328.0,75.0504,75.0686,74.7964,74.8599,86328.0
2020-09-02 13:50:00,82.52,82.73,82.44,82.52,82326.0,74.869,75.0595,74.7964,74.869,82326.0
2020-09-02 14:00:00,82.53,82.71,82.49,82.57,146030.0,74.878,75.0414,74.8418,74.9143,146030.0
2020-09-02 14:10:00,82.58,82.6,82.33,82.33,113333.0,74.9234,74.9416,74.6966,74.6966,113333.0
2020-09-02 14:20:00,82.33,82.56,82.32,82.47,110463.0,74.6966,74.9053,74.6875,74.8236,110463.0
2020-09-02 14:30:00,82.47,82.71,82.44,82.66,148679.0,74.8236,75.0414,74.7964,74.996,148679.0
2020-09-02 14:40:00,82.67,83.2,82.58,83.06,161878.0,75.0051,75.4859,74.9234,75.3589,161878.0
2020-09-02 14:50:00,83.05,83.17,82.89,82.97,152643.0,75.3498,75.4587,75.2047,75.2772,152643.0
2020-09-02 15:00:00,82.98,83.06,82.77,82.88,154707.0,75.2863,75.3589,75.0958,75.1956,154707.0
2020-09-02 15:10:00,82.87,83.26,82.84,83.17,240830.0,75.1865,75.5404,75.1593,75.4587,240830.0
2020-09-02 15:20:00,83.19,83.33,83.06,83.17,166445.0,75.4768,75.6039,75.3589,75.4587,166445.0
2020-09-02 15:30:00,83.19,83.24,82.96,83.08,239988.0,75.4768,75.5222,75.2682,75.377,239988.0
2020-09-02 15:40:00,83.08,83.16,82.96,83.08,288277.0,75.377,75.4496,75.2682,75.377,288277.0
2020-09-02 15:50:00,83.08,83.35,82.97,83.2,605764.0,75.377,75.622,75.2772,75.4859,605764.0
2020-09-03 09:30:00,81.3,81.58,80.37,81.53,1053237.0,73.7621,74.0161,72.9183,73.9708,1053237.0
2020-09-03 09:40:00,81.53,81.56,80.56,80.84,500097.0,73.9708,73.998,73.0907,73.3447,500097.0
2020-09-03 09:50:00,80.84,81.34,80.71,81.27,407068.0,73.3447,73.7984,73.2268,73.7349,407068.0
2020-09-03 10:00:00,81.26,81.69,81.16,81.28,240660.0,73.7258,74.1159,73.6351,73.7439,240660.0
2020-09-03 10:10:00,81.31,81.36,80.1,80.28,314423.0,73.7712,73.8165,72.6733,72.8367,314423.0
2020-09-03 10:20:00,80.29,80.57,79.9,80.36,530882.0,72.8457,73.0998,72.4919,72.9092,530882.0
2020-09-03 10:30:00,80.37,80.39,79.43,79.5,568856.0,72.9183,72.9365,72.0655,72.129,568856.0
2020-09-03 10:40:00,79.5,79.69,77.53,78.13,1491782.0,72.129,72.3014,70.3416,70.886,1491782.0
2020-09-03 10:50:00,78.17,78.94,78.13,78.76,663013.0,70.9223,71.6209,70.886,71.4576,663013.0
2020-09-03 11:00:00,78.75,78.92,77.69,77.92,593915.0,71.4485,71.6028,70.4868,70.6955,593915.0
2020-09-03 11:10:00,77.9,78.01,76.03,76.29,964080.0,70.6773,70.7771,68.9807,69.2166,964080.0
2020-09-03 11:20:00,76.31,77.96,76.15,77.94,943699.0,69.2347,70.7318,69.0896,70.7136,943699.0
2020-09-03 11:30:00,77.98,78.19,77.06,77.88,475936.0,70.7499,70.9404,69.9152,70.6592,475936.0
2020-09-03 11:40:00,77.87,78.49,77.52,77.9,480196.0,70.6501,71.2126,70.3326,70.6773,480196.0
2020-09-03 11:50:00,77.91,78.3,77.61,77.65,337808.0,70.6864,71.0402,70.4142,70.4505,337808.0
2020-09-03 12:00:00,77.62,77.72,77.29,77.64,242700.0,70.4233,70.514,70.1239,70.4414,242700.0
2020-09-03 12:10:00,77.66,78.16,77.58,78.03,218087.0,70.4596,70.9132,70.387,70.7953,218087.0
2020-09-03 12:20:00,78.02,78.09,77.81,78.01,227924.0,70.7862,70.8497,70.5957,70.7771,227924.0
2020-09-03 12:30:00,78.01,78.1,77.48,78.08,305991.0,70.7771,70.8588,70.2963,70.8406,305991.0
2020-09-03 12:40:00,78.08,78.09,77.68,77.75,164652.0,70.8406,70.8497,70.4777,70.5412,164652.0
2020-09-03 12:50:00,77.75,78.12,77.75,77.97,155306.0,70.5412,70.8769,70.5412,70.7408,155306.0
2020-09-03 13:00:00,78.0,78.18,77.6,78.11,180655.0,70.7681,70.9314,70.4051,70.8679,180655.0
2020-09-03 13:10:00,78.12,78.33,78.01,78.12,122995.0,70.8769,71.0675,70.7771,70.8769,122995.0
2020-09-03 13:20:00,78.15,78.72,78.07,78.65,202095.0,70.9041,71.4213,70.8316,71.3578,202095.0
2020-09-03 13:30:00,78.64,78.68,77.98,78.02,152327.0,71.3487,71.385,70.7499,70.7862,152327.0
2020-09-03 13:40:00,78.03,78.36,77.96,77.99,153931.0,70.7953,71.0947,70.7318,70.759,153931.0
2020-09-03 13:50:00,77.99,78.62,77.99,78.41,123569.0,70.759,71.3306,70.759,71.14,123569.0
2020-09-03 14:00:00,78.4,78.71,78.36,78.59,107993.0,71.131,71.4122,71.0947,71.3033,107993.0
2020-09-03 14:10:00,78.62,78.89,78.46,78.62,198033.0,71.3306,71.5755,71.1854,71.3306,198033.0
2020-09-03 14:20:00,78.63,78.91,78.56,78.88,207640.0,71.3396,71.5937,71.2761,71.5665,207640.0
2020-09-03 14:30:00,78.87,79.01,78.82,78.88,328626.0,71.5574,71.6844,71.512,71.5665,328626.0
2020-09-03 14:40:00,78.87,78.97,78.56,78.61,122512.0,71.5574,71.6481,71.2761,71.3215,122512.0
2020-09-03 14:50:00,78.6,78.74,78.31,78.38,106773.0,71.3124,71.4394,71.0493,71.1128,106773.0
2020-09-03 15:00:00,78.38,78.47,77.95,78.11,191318.0,71.1128,71.1945,70.7227,70.8679,191318.0
2020-09-03 15:10:00,78.11,78.56,78.03,78.48,163481.0,70.8679,71.2761,70.7953,71.2035,163481.0
2020-09-03 15:20:00,78.49,78.49,78.15,78.39,238803.0,71.2126,71.2126,70.9041,71.1219,238803.0
2020-09-03 15:30:00,78.38,79.0,78.36,78.87,331080.0,71.1128,71.6753,71.0947,71.5574,331080.0
2020-09-03 15:40:00,78.87,79.0,78.73,78.84,329607.0,71.5574,71.6753,71.4304,71.5302,329607.0
2020-09-03 15:50:00,78.83,79.19,78.68,79.05,971604.0,71.5211,71.8477,71.385,71.7207,971604.0
2020-09-04 09:30:00,78.07,79.79,77.0,78.98,822524.0,70.8316,72.3921,69.8608,71.6572,822524.0
2020-09-04 09:40:00,78.99,79.25,77.91,78.0,577553.0,71.6663,71.9022,70.6864,70.7681,577553.0
2020-09-04 09:50:00,77.98,78.54,77.1,77.68,836568.0,70.7499,71.258,69.9515,70.4777,836568.0
2020-09-04 10:00:00,77.63,79.0,77.54,78.12,366873.0,70.4324,71.6753,70.3507,70.8769,366873.0
2020-09-04 10:10:00,78.14,78.29,76.8,76.83,847516.0,70.8951,71.0312,69.6793,69.7065,847516.0
2020-09-04 10:20:00,76.85,77.44,75.9,76.35,1448971.0,69.7247,70.26,68.8628,69.271,1448971.0
2020-09-04 10:30:00,76.4,76.77,76.04,76.17,467121.0,69.3164,69.6521,68.9898,69.1077,467121.0
2020-09-04 10:40:00,76.15,76.6,75.4,76.56,580586.0,69.0896,69.4979,68.4091,69.4616,580586.0
2020-09-04 10:50:00,76.56,77.25,75.4,76.93,387032.0,69.4616,70.0876,68.4091,69.7973,387032.0
2020-09-04 11:00:00,76.93,77.09,76.28,76.72,302890.0,69.7973,69.9424,69.2075,69.6067,302890.0
2020-09-04 11:10:00,76.7,77.43,76.56,77.34,526076.0,69.5886,70.2509,69.4616,70.1692,526076.0
2020-09-04 11:20:00,77.35,77.44,76.7,77.11,235973.0,70.1783,70.26,69.5886,69.9606,235973.0
2020-09-04 11:30:00,77.13,78.3,77.06,78.27,317546.0,69.9787,71.0402,69.9152,71.013,317546.0
2020-09-04 11:40:00,78.29,78.67,77.81,78.38,757191.0,71.0312,71.3759,70.5957,71.1128,757191.0
2020-09-04 11:50:00,78.4,78.93,78.26,78.78,506612.0,71.131,71.6118,71.0039,71.4757,506612.0
2020-09-04 12:00:00,78.77,78.9,78.1,78.16,204232.0,71.4667,71.5846,70.8588,70.9132,204232.0
2020-09-04 12:10:00,78.18,78.45,78.05,78.14,204295.0,70.9314,71.1763,70.8134,70.8951,204295.0
2020-09-04 12:20:00,78.12,78.95,78.12,78.81,194298.0,70.8769,71.63,70.8769,71.5029,194298.0
2020-09-04 12:30:00,78.82,79.2,78.61,78.85,376302.0,71.512,71.8568,71.3215,71.5392,376302.0
2020-09-04 12:40:00,78.84,79.11,78.64,78.67,220731.0,71.5302,71.7751,71.3487,71.3759,220731.0
2020-09-04 12:50:00,78.67,79.05,78.44,79.02,164689.0,71.3759,71.7207,71.1673,71.6935,164689.0
2020-09-04 13:00:00,79.03,79.05,78.44,78.55,161144.0,71.7026,71.7207,71.1673,71.2671,161144.0
2020-09-04 13:10:00,78.56,78.61,77.81,77.83,285388.0,71.2761,71.3215,70.5957,70.6138,285388.0
2020-09-04 13:20:00,77.82,78.22,77.12,78.16,494905.0,70.6047,70.9677,69.9696,70.9132,494905.0
2020-09-04 13:30:00,78.14,78.53,77.82,78.47,201961.0,70.8951,71.2489,70.6047,71.1945,201961.0
2020-09-04 13:40:00,78.47,78.7,78.31,78.47,100375.0,71.1945,71.4031,71.0493,71.1945,100375.0
2020-09-04 13:50:00,78.46,78.75,78.29,78.71,126455.0,71.1854,71.4485,71.0312,71.4122,126455.0
2020-09-04 14:00:00,78.68,78.77,78.43,78.52,204072.0,71.385,71.4667,71.1582,71.2398,204072.0
2020-09-04 14:10:00,78.51,78.71,78.34,78.61,103870.0,71.2308,71.4122,71.0765,71.3215,103870.0
2020-09-04 14:20:00,78.61,79.14,78.59,79.03,166055.0,71.3215,71.8024,71.3033,71.7026,166055.0
2020-09-04 14:30:00,79.04,79.75,78.93,79.65,588351.0,71.7116,72.3558,71.6118,72.2651,588351.0
2020-09-04 14:40:00,79.64,79.93,79.57,79.61,397018.0,72.256,72.5191,72.1925,72.2288,397018.0
2020-09-04 14:50:00,79.62,80.02,79.44,79.87,294271.0,72.2378,72.6008,72.0745,72.4647,294271.0
2020-09-04 15:00:00,79.85,80.69,79.67,80.29,715247.0,72.4465,73.2086,72.2832,72.8457,715247.0
2020-09-04 15:10:00,80.28,80.69,79.92,80.36,407972.0,72.8367,73.2086,72.51,72.9092,407972.0
2020-09-04 15:20:00,80.33,80.8,80.32,80.62,600990.0,72.882,73.3084,72.8729,73.1451,600990.0
2020-09-04 15:30:00,80.61,80.66,79.69,80.06,321121.0,73.1361,73.1814,72.3014,72.6371,321121.0
2020-09-04 15:40:00,80.09,80.27,79.85,80.06,366134.0,72.6643,72.8276,72.4465,72.6371,366134.0
2020-09-04 15:50:00,80.03,80.28,79.98,79.99,704202.0,72.6098,72.8367,72.5645,72.5735,704202.0
2020-09-08 09:30:00,76.0,77.48,75.98,76.49,1150238.0,68.9535,70.2963,68.9353,69.3981,1150238.0
2020-09-08 09:40:00,76.45,76.5,75.38,76.49,966936.0,69.3618,69.4071,68.391,69.3981,966936.0
2020-09-08 09:50:00,76.48,77.16,76.39,77.0,453179.0,69.389,70.0059,69.3073,69.8608,453179.0
2020-09-08 10:00:00,77.02,77.68,77.02,77.6,318434.0,69.8789,70.4777,69.8789,70.4051,318434.0
2020-09-08 10:10:00,77.59,78.02,77.36,77.79,289619.0,70.3961,70.7862,70.1874,70.5775,289619.0
2020-09-08 10:20:00,77.79,77.9,77.44,77.5,190945.0,70.5775,70.6773,70.26,70.3144,190945.0
2020-09-08 10:30:00,77.49,77.69,76.9,77.31,235591.0,70.3053,70.4868,69.77,70.142,235591.0
2020-09-08 10:40:00,77.31,77.33,76.37,76.47,293922.0,70.142,70.1602,69.2892,69.3799,293922.0
2020-09-08 10:50:00,76.47,76.94,76.41,76.77,122189.0,69.3799,69.8063,69.3255,69.6521,122189.0
2020-09-08 11:00:00,76.8,76.93,76.49,76.79,155122.0,69.6793,69.7973,69.3981,69.6702,155122.0
2020-09-08 11:10:00,76.8,77.28,76.79,76.92,234232.0,69.6793,70.1148,69.6702,69.7882,234232.0
2020-09-08 11:20:00,76.93,76.95,76.29,76.45,190131.0,69.7973,69.8154,69.2166,69.3618,190131.0
2020-09-08 11:30:00,76.47,76.49,75.94,76.02,232948.0,69.3799,69.3981,68.899,68.9716,232948.0
2020-09-08 11:40:00,76.03,76.4,75.9,76.36,203093.0,68.9807,69.3164,68.8628,69.2801,203093.0
2020-09-08 11:50:00,76.37,76.61,76.16,76.55,158392.0,69.2892,69.5069,69.0987,69.4525,158392.0
2020-09-08 12:00:00,76.55,76.84,76.46,76.7,140790.0,69.4525,69.7156,69.3708,69.5886,140790.0
2020-09-08 12:10:00,76.7,76.8,76.52,76.66,132566.0,69.5886,69.6793,69.4253,69.5523,132566.0
2020-09-08 12:20:00,76.65,76.88,76.55,76.56,99315.0,69.5432,69.7519,69.4525,69.4616,99315.0
2020-09-08 12:30:00,76.57,76.75,76.51,76.54,129081.0,69.4706,69.6339,69.4162,69.4434,129081.0
2020-09-08 12:40:00,76.55,76.58,76.26,76.36,158226.0,69.4525,69.4797,69.1894,69.2801,158226.0
2020-09-08 12:50:00,76.35,76.4,76.24,76.33,136949.0,69.271,69.3164,69.1712,69.2529,136949.0
2020-09-08 13:00:00,76.32,76.34,75.99,76.0,142473.0,69.2438,69.262,68.9444,68.9535,142473.0
2020-09-08 13:10:00,75.98,76.32,75.96,76.29,104714.0,68.9353,69.2438,68.9172,69.2166,104714.0
2020-09-08 13:20:00,76.28,76.49,76.12,76.34,105186.0,69.2075,69.3981,69.0624,69.262,105186.0
2020-09-08 13:30:00,76.34,76.57,76.28,76.47,157068.0,69.262,69.4706,69.2075,69.3799,157068.0
2020-09-08 13:40:00,76.46,76.75,76.42,76.73,138871.0,69.3708,69.6339,69.3345,69.6158,138871.0
2020-09-08 13:50:00,76.73,76.73,76.43,76.48,137569.0,69.6158,69.6158,69.3436,69.389,137569.0
2020-09-08 14:00:00,76.49,76.64,76.21,76.3,226916.0,69.3981,69.5341,69.144,69.2257,226916.0
2020-09-08 14:10:00,76.31,76.49,76.04,76.13,208919.0,69.2347,69.3981,68.9898,69.0714,208919.0
2020-09-08 14:20:00,76.12,76.28,76.04,76.08,214464.0,69.0624,69.2075,68.9898,69.0261,214464.0
2020-09-08 14:30:00,76.08,76.42,75.88,76.17,327281.0,69.0261,69.3345,68.8446,69.1077,327281.0
2020-09-08 14:40:00,76.16,76.23,75.88,76.19,204138.0,69.0987,69.1622,68.8446,69.1259,204138.0
2020-09-08 14:50:00,76.19,76.75,76.04,76.7,231108.0,69.1259,69.6339,68.9898,69.5886,231108.0
2020-09-08 15:00:00,76.7,76.7,76.34,76.48,191312.0,69.5886,69.5886,69.262,69.389,191312.0
2020-09-08 15:10:00,76.47,76.74,76.34,76.61,247593.0,69.3799,69.6249,69.262,69.5069,247593.0
2020-09-08 15:20:00,76.61,76.91,76.54,76.81,154954.0,69.5069,69.7791,69.4434,69.6884,154954.0
2020-09-08 15:30:00,76.81,76.95,76.69,76.72,246023.0,69.6884,69.8154,69.5795,69.6067,246023.0
2020-09-08 15:40:00,76.73,76.81,76.18,76.36,346389.0,69.6158,69.6884,69.1168,69.2801,346389.0
2020-09-08 15:50:00,76.36,76.36,75.94,76.2,974312.0,69.2801,69.2801,68.899,69.1349,974312.0
2020-09-09 09:30:00,77.21,77.47,76.55,76.57,695511.0,70.0513,70.2872,69.4525,69.4706,695511.0
2020-09-09 09:40:00,76.59,76.85,75.88,76.02,407161.0,69.4888,69.7247,68.8446,68.9716,407161.0
2020-09-09 09:50:00,76.02,76.25,75.7,76.24,255653.0,68.9716,69.1803,68.6813,69.1712,255653.0
2020-09-09 10:00:00,76.24,76.53,76.06,76.11,313074.0,69.1712,69.4343,69.0079,69.0533,313074.0
2020-09-09 10:10:00,76.15,76.44,76.0,76.1,234215.0,69.0896,69.3527,68.9535,69.0442,234215.0
2020-09-09 10:20:00,76.09,76.83,76.05,76.67,220222.0,69.0351,69.7065,68.9988,69.5614,220222.0
2020-09-09 10:30:00,76.67,77.09,76.6,77.01,222168.0,69.5614,69.9424,69.4979,69.8698,222168.0
2020-09-09 10:40:00,77.02,77.1,76.68,76.89,174933.0,69.8789,69.9515,69.5704,69.761,174933.0
2020-09-09 10:50:00,76.92,77.05,76.51,76.85,167134.0,69.7882,69.9061,69.4162,69.7247,167134.0
2020-09-09 11:00:00,76.88,77.14,76.42,76.45,137954.0,69.7519,69.9878,69.3345,69.3618,137954.0
2020-09-09 11:10:00,76.45,76.81,76.42,76.67,148893.0,69.3618,69.6884,69.3345,69.5614,148893.0
2020-09-09 11:20:00,76.66,76.97,76.57,76.76,80494.0,69.5523,69.8335,69.4706,69.643,80494.0
2020-09-09 11:30:00,76.8,76.8,76.51,76.72,89563.0,69.6793,69.6793,69.4162,69.6067,89563.0
2020-09-09 11:40:00,76.73,76.76,76.51,76.72,112265.0,69.6158,69.643,69.4162,69.6067,112265.0
2020-09-09 11:50:00,76.7,76.74,76.61,76.69,109125.0,69.5886,69.6249,69.5069,69.5795,109125.0
2020-09-09 12:00:00,76.7,76.98,76.67,76.93,108056.0,69.5886,69.8426,69.5614,69.7973,108056.0
2020-09-09 12:10:00,76.96,77.2,76.94,77.07,141633.0,69.8245,70.0422,69.8063,69.9243,141633.0
2020-09-09 12:20:00,77.08,77.08,76.71,76.9,210000.0,69.9334,69.9334,69.5977,69.77,210000.0
2020-09-09 12:30:00,76.92,77.04,76.82,76.84,62911.0,69.7882,69.8971,69.6975,69.7156,62911.0
2020-09-09 12:40:00,76.83,77.01,76.82,76.96,153789.0,69.7065,69.8698,69.6975,69.8245,153789.0
2020-09-09 12:50:00,76.96,77.0,76.89,76.96,107680.0,69.8245,69.8608,69.761,69.8245,107680.0
2020-09-09 13:00:00,76.97,77.23,76.94,77.22,111135.0,69.8335,70.0694,69.8063,70.0604,111135.0
2020-09-09 13:10:00,77.23,77.33,77.08,77.11,109788.0,70.0694,70.1602,69.9334,69.9606,109788.0
2020-09-09 13:20:00,77.12,77.23,77.05,77.16,60297.0,69.9696,70.0694,69.9061,70.0059,60297.0
2020-09-09 13:30:00,77.18,77.24,77.09,77.15,81667.0,70.0241,70.0785,69.9424,69.9969,81667.0
2020-09-09 13:40:00,77.16,77.16,76.97,77.07,126123.0,70.0059,70.0059,69.8335,69.9243,126123.0
2020-09-09 13:50:00,77.04,77.17,76.96,76.96,64130.0,69.8971,70.015,69.8245,69.8245,64130.0
2020-09-09 14:00:00,77.0,77.04,76.8,76.82,89076.0,69.8608,69.8971,69.6793,69.6975,89076.0
2020-09-09 14:10:00,76.82,77.1,76.8,77.06,134810.0,69.6975,69.9515,69.6793,69.9152,134810.0
2020-09-09 14:20:00,77.06,77.17,77.01,77.13,87447.0,69.9152,70.015,69.8698,69.9787,87447.0
2020-09-09 14:30:00,77.14,77.25,76.93,77.1,81780.0,69.9878,70.0876,69.7973,69.9515,81780.0
2020-09-09 14:40:00,77.1,77.14,76.98,77.06,43491.0,69.9515,69.9878,69.8426,69.9152,43491.0
2020-09-09 14:50:00,77.05,77.15,76.98,76.98,60137.0,69.9061,69.9969,69.8426,69.8426,60137.0
2020-09-09 15:00:00,76.99,77.3,76.99,77.24,149701.0,69.8517,70.133,69.8517,70.0785,149701.0
2020-09-09 15:10:00,77.24,77.27,77.07,77.17,121636.0,70.0785,70.1057,69.9243,70.015,121636.0
2020-09-09 15:20:00,77.18,77.36,77.12,77.24,163698.0,70.0241,70.1874,69.9696,70.0785,163698.0
2020-09-09 15:30:00,77.23,77.43,77.12,77.12,125308.0,70.0694,70.2509,69.9696,69.9696,125308.0
2020-09-09 15:40:00,77.13,77.27,77.09,77.26,162969.0,69.9787,70.1057,69.9424,70.0967,162969.0
2020-09-09 15:50:00,77.25,77.66,77.14,77.18,469353.0,70.0876,70.4596,69.9878,70.0241,469353.0
2020-09-10 09:30:00,77.13,77.92,76.6,77.77,540276.0,69.9787,70.6955,69.4979,70.5594,540276.0
2020-09-10 09:40:00,77.77,77.9,77.18,77.32,225854.0,70.5594,70.6773,70.0241,70.1511,225854.0
2020-09-10 09:50:00,77.32,77.68,77.22,77.42,222435.0,70.1511,70.4777,70.0604,70.2418,222435.0
2020-09-10 10:00:00,77.42,78.17,77.39,77.92,272961.0,70.2418,70.9223,70.2146,70.6955,272961.0
2020-09-10 10:10:00,77.95,78.1,77.67,77.85,193595.0,70.7227,70.8588,70.4686,70.632,193595.0
2020-09-10 10:20:00,77.85,78.03,77.58,77.58,148110.0,70.632,70.7953,70.387,70.387,148110.0
2020-09-10 10:30:00,77.56,77.92,77.54,77.78,93473.0,70.3688,70.6955,70.3507,70.5684,93473.0
2020-09-10 10:40:00,77.79,77.8,77.01,77.07,226880.0,70.5775,70.5866,69.8698,69.9243,226880.0
2020-09-10 10:50:00,77.06,77.22,76.71,76.76,194943.0,69.9152,70.0604,69.5977,69.643,194943.0
2020-09-10 11:00:00,76.75,76.89,76.47,76.7,230910.0,69.6339,69.761,69.3799,69.5886,230910.0
2020-09-10 11:10:00,76.72,77.01,76.44,76.85,184737.0,69.6067,69.8698,69.3527,69.7247,184737.0
2020-09-10 11:20:00,76.86,77.11,76.76,77.01,113512.0,69.7337,69.9606,69.643,69.8698,113512.0
2020-09-10 11:30:00,77.01,77.05,76.8,77.02,138313.0,69.8698,69.9061,69.6793,69.8789,138313.0
2020-09-10 11:40:00,77.01,77.14,76.94,77.1,78178.0,69.8698,69.9878,69.8063,69.9515,78178.0
2020-09-10 11:50:00,77.09,77.09,76.8,76.88,97009.0,69.9424,69.9424,69.6793,69.7519,97009.0
2020-09-10 12:00:00,76.86,76.94,76.57,76.82,68853.0,69.7337,69.8063,69.4706,69.6975,68853.0
2020-09-10 12:10:00,76.84,76.97,76.7,76.83,43736.0,69.7156,69.8335,69.5886,69.7065,43736.0
2020-09-10 12:20:00,76.83,76.83,76.6,76.67,66926.0,69.7065,69.7065,69.4979,69.5614,66926.0
2020-09-10 12:30:00,76.66,76.8,76.2,76.23,104688.0,69.5523,69.6793,69.1349,69.1622,104688.0
2020-09-10 12:40:00,76.23,76.38,76.16,76.37,68098.0,69.1622,69.2983,69.0987,69.2892,68098.0
2020-09-10 12:50:00,76.36,76.62,76.36,76.5,45448.0,69.2801,69.516,69.2801,69.4071,45448.0
2020-09-10 13:00:00,76.5,76.65,76.41,76.57,33048.0,69.4071,69.5432,69.3255,69.4706,33048.0
2020-09-10 13:10:00,76.61,76.65,76.43,76.63,32307.0,69.5069,69.5432,69.3436,69.5251,32307.0
2020-09-10 13:20:00,76.62,76.64,76.31,76.35,40236.0,69.516,69.5341,69.2347,69.271,40236.0
2020-09-10 13:30:00,76.36,76.51,76.33,76.34,36569.0,69.2801,69.4162,69.2529,69.262,36569.0
2020-09-10 13:40:00,76.33,76.43,76.14,76.16,71864.0,69.2529,69.3436,69.0805,69.0987,71864.0
2020-09-10 13:50:00,76.16,76.26,75.75,75.76,227319.0,69.0987,69.1894,68.7267,68.7357,227319.0
2020-09-10 14:00:00,75.74,75.95,75.67,75.84,292649.0,68.7176,68.9081,68.6541,68.8083,292649.0
2020-09-10 14:10:00,75.85,75.98,75.58,75.62,202449.0,68.8174,68.9353,68.5724,68.6087,202449.0
2020-09-10 14:20:00,75.63,75.8,74.71,74.77,425852.0,68.6178,68.772,67.7831,67.8375,425852.0
2020-09-10 14:30:00,74.76,75.28,74.75,75.2,305530.0,67.8285,68.3002,67.8194,68.2277,305530.0
2020-09-10 14:40:00,75.2,75.34,74.78,75.28,304541.0,68.2277,68.3547,67.8466,68.3002,304541.0
2020-09-10 14:50:00,75.25,75.35,75.06,75.3,99727.0,68.273,68.3638,68.1006,68.3184,99727.0
2020-09-10 15:00:00,75.31,75.33,74.48,74.55,472867.0,68.3275,68.3456,67.5744,67.6379,472867.0
2020-09-10 15:10:00,74.55,74.89,74.1,74.4,525341.0,67.6379,67.9464,67.2296,67.5018,525341.0
2020-09-10 15:20:00,74.41,74.67,74.01,74.21,591479.0,67.5109,67.7468,67.148,67.3294,591479.0
2020-09-10 15:30:00,74.19,74.59,73.55,73.98,947252.0,67.3113,67.6742,66.7306,67.1208,947252.0
2020-09-10 15:40:00,73.98,74.58,73.96,74.25,497935.0,67.1208,67.6651,67.1026,67.3657,497935.0
2020-09-10 15:50:00,74.23,74.7,74.22,74.57,932995.0,67.3476,67.774,67.3385,67.6561,932995.0
2020-09-11 09:30:00,75.18,75.68,74.52,75.54,680938.0,68.2095,68.6632,67.6107,68.5361,680938.0
2020-09-11 09:40:00,75.54,76.19,75.25,76.17,354522.0,68.5361,69.1259,68.273,69.1077,354522.0
2020-09-11 09:50:00,76.19,76.19,75.14,75.26,319914.0,69.1259,69.1259,68.1732,68.2821,319914.0
2020-09-11 10:00:00,75.25,75.55,75.11,75.18,236882.0,68.273,68.5452,68.146,68.2095,236882.0
2020-09-11 10:10:00,75.18,75.35,74.79,75.27,168872.0,68.2095,68.3638,67.8557,68.2912,168872.0
2020-09-11 10:20:00,75.3,75.42,74.94,75.05,163891.0,68.3184,68.4273,67.9918,68.0916,163891.0
2020-09-11 10:30:00,75.07,75.2,74.78,74.9,118271.0,68.1097,68.2277,67.8466,67.9555,118271.0
2020-09-11 10:40:00,74.9,75.4,74.87,75.38,119696.0,67.9555,68.4091,67.9283,68.391,119696.0
2020-09-11 10:50:00,75.36,75.42,75.14,75.22,123398.0,68.3728,68.4273,68.1732,68.2458,123398.0
2020-09-11 11:00:00,75.23,75.53,75.18,75.46,135127.0,68.2549,68.5271,68.2095,68.4636,135127.0
2020-09-11 11:10:00,75.48,75.52,75.25,75.42,85229.0,68.4817,68.518,68.273,68.4273,85229.0
2020-09-11 11:20:00,75.39,75.41,74.94,75.21,133575.0,68.4,68.4182,67.9918,68.2367,133575.0
2020-09-11 11:30:00,75.2,75.2,74.86,75.12,183568.0,68.2277,68.2277,67.9192,68.1551,183568.0
2020-09-11 11:40:00,75.13,75.25,75.0,75.18,142506.0,68.1641,68.273,68.0462,68.2095,142506.0
2020-09-11 11:50:00,75.14,75.21,74.89,74.97,159084.0,68.1732,68.2367,67.9464,68.019,159084.0
2020-09-11 12:00:00,74.98,75.08,74.89,74.94,97890.0,68.0281,68.1188,67.9464,67.9918,97890.0
2020-09-11 12:10:00,74.94,74.97,74.77,74.79,135723.0,67.9918,68.019,67.8375,67.8557,135723.0
2020-09-11 12:20:00,74.8,75.0,74.72,74.76,88330.0,67.8647,68.0462,67.7922,67.8285,88330.0
2020-09-11 12:30:00,74.75,74.75,74.28,74.37,153635.0,67.8194,67.8194,67.393,67.4746,153635.0
2020-09-11 12:40:00,74.37,74.43,74.13,74.42,236349.0,67.4746,67.5291,67.2569,67.52,236349.0
2020-09-11 12:50:00,74.42,74.46,74.01,74.05,179627.0,67.52,67.5563,67.148,67.1843,179627.0
2020-09-11 13:00:00,74.05,74.11,73.36,73.48,547900.0,67.1843,67.2387,66.5583,66.6671,547900.0
2020-09-11 13:10:00,73.48,73.69,73.33,73.58,387963.0,66.6671,66.8577,66.531,66.7579,387963.0
2020-09-11 13:20:00,73.6,73.84,73.55,73.61,266868.0,66.776,66.9938,66.7306,66.7851,266868.0
2020-09-11 13:30:00,73.59,73.94,73.48,73.79,272389.0,66.7669,67.0845,66.6671,66.9484,272389.0
2020-09-11 13:40:00,73.78,74.06,73.75,73.96,75796.0,66.9393,67.1934,66.9121,67.1026,75796.0
2020-09-11 13:50:00,73.96,74.18,73.83,73.84,111917.0,67.1026,67.3022,66.9847,66.9938,111917.0
2020-09-11 14:00:00,73.85,74.24,73.82,74.23,119087.0,67.0028,67.3567,66.9756,67.3476,119087.0
2020-09-11 14:10:00,74.22,74.4,74.11,74.13,87306.0,67.3385,67.5018,67.2387,67.2569,87306.0
2020-09-11 14:20:00,74.14,74.17,73.97,74.03,130045.0,67.2659,67.2932,67.1117,67.1661,130045.0
2020-09-11 14:30:00,74.04,74.19,74.0,74.13,155359.0,67.1752,67.3113,67.1389,67.2569,155359.0
2020-09-11 14:40:00,74.13,74.3,74.04,74.08,141586.0,67.2569,67.4111,67.1752,67.2115,141586.0
2020-09-11 14:50:00,74.08,74.24,73.93,73.93,97727.0,67.2115,67.3567,67.0754,67.0754,97727.0
2020-09-11 15:00:00,73.93,74.0,73.76,73.77,119646.0,67.0754,67.1389,66.9212,66.9302,119646.0
2020-09-11 15:10:00,73.77,74.16,73.74,74.15,188453.0,66.9302,67.2841,66.903,67.275,188453.0
2020-09-11 15:20:00,74.14,74.56,74.09,74.53,161252.0,67.2659,67.647,67.2206,67.6198,161252.0
2020-09-11 15:30:00,74.53,74.65,74.2,74.26,180440.0,67.6198,67.7287,67.3204,67.3748,180440.0
2020-09-11 15:40:00,74.27,74.45,74.15,74.22,204552.0,67.3839,67.5472,67.275,67.3385,204552.0
2020-09-11 15:50:00,74.22,74.28,73.86,74.16,866333.0,67.3385,67.393,67.0119,67.2841,866333.0
2020-09-14 09:30:00,75.7,75.71,75.0,75.22,443524.0,68.6813,68.6904,68.0462,68.2458,443524.0
2020-09-14 09:40:00,75.21,75.64,75.18,75.46,219174.0,68.2367,68.6269,68.2095,68.4636,219174.0
2020-09-14 09:50:00,75.48,75.63,75.3,75.58,184130.0,68.4817,68.6178,68.3184,68.5724,184130.0
2020-09-14 10:00:00,75.59,75.93,75.44,75.72,128256.0,68.5815,68.89,68.4454,68.6994,128256.0
2020-09-14 10:10:00,75.73,76.11,75.72,76.05,155997.0,68.7085,69.0533,68.6994,68.9988,155997.0
2020-09-14 10:20:00,76.06,76.13,75.91,76.07,88830.0,69.0079,69.0714,68.8718,69.017,88830.0
2020-09-14 10:30:00,76.09,76.1,75.83,75.86,127529.0,69.0351,69.0442,68.7992,68.8265,127529.0
2020-09-14 10:40:00,75.86,75.87,75.62,75.64,70223.0,68.8265,68.8355,68.6087,68.6269,70223.0
2020-09-14 10:50:00,75.65,76.22,75.65,76.21,87524.0,68.6359,69.1531,68.6359,69.144,87524.0
2020-09-14 11:00:00,76.2,76.38,76.08,76.3,86236.0,69.1349,69.2983,69.0261,69.2257,86236.0
2020-09-14 11:10:00,76.28,76.62,76.18,76.58,216663.0,69.2075,69.516,69.1168,69.4797,216663.0
2020-09-14 11:20:00,76.57,76.73,76.42,76.6,243737.0,69.4706,69.6158,69.3345,69.4979,243737.0
2020-09-14 11:30:00,76.59,76.73,76.32,76.51,196511.0,69.4888,69.6158,69.2438,69.4162,196511.0
2020-09-14 11:40:00,76.52,76.55,76.25,76.32,90849.0,69.4253,69.4525,69.1803,69.2438,90849.0
2020-09-14 11:50:00,76.34,76.43,76.31,76.33,49330.0,69.262,69.3436,69.2347,69.2529,49330.0
2020-09-14 12:00:00,76.33,76.47,76.12,76.26,212496.0,69.2529,69.3799,69.0624,69.1894,212496.0
2020-09-14 12:10:00,76.29,76.35,75.89,75.89,106901.0,69.2166,69.271,68.8537,68.8537,106901.0
2020-09-14 12:20:00,75.9,76.05,75.72,75.95,100820.0,68.8628,68.9988,68.6994,68.9081,100820.0
2020-09-14 12:30:00,75.99,76.15,75.85,76.04,102608.0,68.9444,69.0896,68.8174,68.9898,102608.0
2020-09-14 12:40:00,76.04,76.22,76.01,76.17,69666.0,68.9898,69.1531,68.9626,69.1077,69666.0
2020-09-14 12:50:00,76.17,76.3,76.09,76.2,87589.0,69.1077,69.2257,69.0351,69.1349,87589.0
2020-09-14 13:00:00,76.21,76.32,76.02,76.08,46837.0,69.144,69.2438,68.9716,69.0261,46837.0
2020-09-14 13:10:00,76.09,76.16,75.8,75.87,143658.0,69.0351,69.0987,68.772,68.8355,143658.0
2020-09-14 13:20:00,75.87,75.94,75.72,75.89,151244.0,68.8355,68.899,68.6994,68.8537,151244.0
2020-09-14 13:30:00,75.86,75.91,75.54,75.9,79214.0,68.8265,68.8718,68.5361,68.8628,79214.0
2020-09-14 13:40:00,75.9,76.18,75.84,76.17,66447.0,68.8628,69.1168,68.8083,69.1077,66447.0
2020-09-14 13:50:00,76.17,76.24,76.12,76.21,41067.0,69.1077,69.1712,69.0624,69.144,41067.0
2020-09-14 14:00:00,76.19,76.39,76.07,76.34,67373.0,69.1259,69.3073,69.017,69.262,67373.0
2020-09-14 14:10:00,76.36,76.51,76.28,76.45,166664.0,69.2801,69.4162,69.2075,69.3618,166664.0
2020-09-14 14:20:00,76.44,76.56,76.29,76.33,65785.0,69.3527,69.4616,69.2166,69.2529,65785.0
2020-09-14 14:30:00,76.34,76.36,76.2,76.23,67102.0,69.262,69.2801,69.1349,69.1622,67102.0
2020-09-14 14:40:00,76.23,76.32,76.04,76.08,72500.0,69.1622,69.2438,68.9898,69.0261,72500.0
2020-09-14 14:50:00,76.1,76.31,76.03,76.2,73004.0,69.0442,69.2347,68.9807,69.1349,73004.0
2020-09-14 15:00:00,76.22,76.63,76.18,76.45,307490.0,69.1531,69.5251,69.1168,69.3618,307490.0
2020-09-14 15:10:00,76.45,76.7,76.37,76.69,98933.0,69.3618,69.5886,69.2892,69.5795,98933.0
2020-09-14 15:20:00,76.71,76.72,76.46,76.5,86336.0,69.5977,69.6067,69.3708,69.4071,86336.0
2020-09-14 15:30:00,76.51,76.66,76.47,76.62,111731.0,69.4162,69.5523,69.3799,69.516,111731.0
2020-09-14 15:40:00,76.62,76.91,76.54,76.72,234147.0,69.516,69.7791,69.4434,69.6067,234147.0
2020-09-14 15:50:00,76.7,76.8,76.44,76.58,444966.0,69.5886,69.6793,69.3527,69.4797,444966.0
2020-09-15 09:30:00,78.23,78.42,77.52,78.07,973453.0,70.9767,71.1491,70.3326,70.8316,973453.0
2020-09-15 09:40:00,78.07,78.29,77.75,77.94,367166.0,70.8316,71.0312,70.5412,70.7136,367166.0
2020-09-15 09:50:00,77.91,77.97,77.52,77.61,291345.0,70.6864,70.7408,70.3326,70.4142,291345.0
2020-09-15 10:00:00,77.63,77.66,77.26,77.44,223691.0,70.4324,70.4596,70.0967,70.26,223691.0
2020-09-15 10:10:00,77.44,77.51,76.96,76.98,246839.0,70.26,70.3235,69.8245,69.8426,246839.0
2020-09-15 10:20:00,76.98,77.43,76.97,77.37,157944.0,69.8426,70.2509,69.8335,70.1965,157944.0
2020-09-15 10:30:00,77.35,77.59,77.27,77.41,86917.0,70.1783,70.3961,70.1057,70.2328,86917.0
2020-09-15 10:40:00,77.43,77.43,77.11,77.24,72274.0,70.2509,70.2509,69.9606,70.0785,72274.0
2020-09-15 10:50:00,77.21,77.42,77.2,77.42,75168.0,70.0513,70.2418,70.0422,70.2418,75168.0
2020-09-15 11:00:00,77.42,77.52,77.23,77.4,103537.0,70.2418,70.3326,70.0694,70.2237,103537.0
2020-09-15 11:10:00,77.41,77.52,77.22,77.27,91604.0,70.2328,70.3326,70.0604,70.1057,91604.0
2020-09-15 11:20:00,77.26,77.37,77.14,77.26,95618.0,70.0967,70.1965,69.9878,70.0967,95618.0
2020-09-15 11:30:00,77.25,77.53,77.23,77.44,59826.0,70.0876,70.3416,70.0694,70.26,59826.0
2020-09-15 11:40:00,77.46,77.49,77.22,77.27,65588.0,70.2781,70.3053,70.0604,70.1057,65588.0
2020-09-15 11:50:00,77.25,77.39,77.19,77.33,70442.0,70.0876,70.2146,70.0332,70.1602,70442.0
2020-09-15 12:00:00,77.33,77.46,77.31,77.34,69137.0,70.1602,70.2781,70.142,70.1692,69137.0
2020-09-15 12:10:00,77.35,77.37,77.23,77.36,68854.0,70.1783,70.1965,70.0694,70.1874,68854.0
2020-09-15 12:20:00,77.36,77.39,77.18,77.25,57360.0,70.1874,70.2146,70.0241,70.0876,57360.0
2020-09-15 12:30:00,77.24,77.3,77.14,77.22,75258.0,70.0785,70.133,69.9878,70.0604,75258.0
2020-09-15 12:40:00,77.24,77.26,77.08,77.09,59542.0,70.0785,70.0967,69.9334,69.9424,59542.0
2020-09-15 12:50:00,77.09,77.23,77.03,77.16,97509.0,69.9424,70.0694,69.888,70.0059,97509.0
2020-09-15 13:00:00,77.15,77.21,76.98,76.98,152312.0,69.9969,70.0513,69.8426,69.8426,152312.0
2020-09-15 13:10:00,76.98,77.01,76.83,76.87,88525.0,69.8426,69.8698,69.7065,69.7428,88525.0
2020-09-15 13:20:00,76.88,77.04,76.79,77.01,121851.0,69.7519,69.8971,69.6702,69.8698,121851.0
2020-09-15 13:30:00,77.02,77.04,76.96,77.02,45348.0,69.8789,69.8971,69.8245,69.8789,45348.0
2020-09-15 13:40:00,77.03,77.12,76.94,77.08,65993.0,69.888,69.9696,69.8063,69.9334,65993.0
2020-09-15 13:50:00,77.08,77.17,76.94,76.94,92987.0,69.9334,70.015,69.8063,69.8063,92987.0
2020-09-15 14:00:00,76.95,77.01,76.8,76.86,51872.0,69.8154,69.8698,69.6793,69.7337,51872.0
2020-09-15 14:10:00,76.86,77.0,76.84,76.97,48432.0,69.7337,69.8608,69.7156,69.8335,48432.0
2020-09-15 14:20:00,76.97,77.06,76.89,77.06,43364.0,69.8335,69.9152,69.761,69.9152,43364.0
2020-09-15 14:30:00,77.03,77.04,76.89,76.98,43692.0,69.888,69.8971,69.761,69.8426,43692.0
2020-09-15 14:40:00,76.99,77.15,76.94,77.14,73730.0,69.8517,69.9969,69.8063,69.9878,73730.0
2020-09-15 14:50:00,77.14,77.18,77.04,77.11,96633.0,69.9878,70.0241,69.8971,69.9606,96633.0
2020-09-15 15:00:00,77.11,77.11,76.84,76.87,105796.0,69.9606,69.9606,69.7156,69.7428,105796.0
2020-09-15 15:10:00,76.86,76.93,76.74,76.91,97088.0,69.7337,69.7973,69.6249,69.7791,97088.0
2020-09-15 15:20:00,76.92,77.01,76.82,76.99,86533.0,69.7882,69.8698,69.6975,69.8517,86533.0
2020-09-15 15:30:00,76.98,77.04,76.59,76.66,161146.0,69.8426,69.8971,69.4888,69.5523,161146.0
2020-09-15 15:40:00,76.64,76.96,76.6,76.95,197414.0,69.5341,69.8245,69.4979,69.8154,197414.0
2020-09-15 15:50:00,76.95,77.14,76.89,77.0,648034.0,69.8154,69.9878,69.761,69.8608,648034.0
2020-09-16 09:30:00,77.01,77.07,76.29,76.88,413089.0,69.8698,69.9243,69.2166,69.7519,413089.0
2020-09-16 09:40:00,76.89,76.9,76.03,76.11,177023.0,69.761,69.77,68.9807,69.0533,177023.0
2020-09-16 09:50:00,76.1,76.46,75.95,76.3,200312.0,69.0442,69.3708,68.9081,69.2257,200312.0
2020-09-16 10:00:00,76.31,76.5,76.25,76.48,194729.0,69.2347,69.4071,69.1803,69.389,194729.0
2020-09-16 10:10:00,76.49,76.54,75.72,75.87,198303.0,69.3981,69.4434,68.6994,68.8355,198303.0
2020-09-16 10:20:00,75.88,76.22,75.85,76.19,160396.0,68.8446,69.1531,68.8174,69.1259,160396.0
2020-09-16 10:30:00,76.18,76.25,76.03,76.05,86804.0,69.1168,69.1803,68.9807,68.9988,86804.0
2020-09-16 10:40:00,76.05,76.11,75.47,75.66,179664.0,68.9988,69.0533,68.4726,68.645,179664.0
2020-09-16 10:50:00,75.68,75.91,75.63,75.78,150452.0,68.6632,68.8718,68.6178,68.7539,150452.0
2020-09-16 11:00:00,75.79,76.03,75.68,76.02,135835.0,68.763,68.9807,68.6632,68.9716,135835.0
2020-09-16 11:10:00,76.03,76.6,75.87,76.34,360227.0,68.9807,69.4979,68.8355,69.262,360227.0
2020-09-16 11:20:00,76.36,76.42,76.09,76.2,123542.0,69.2801,69.3345,69.0351,69.1349,123542.0
2020-09-16 11:30:00,76.22,76.28,76.16,76.22,124433.0,69.1531,69.2075,69.0987,69.1531,124433.0
2020-09-16 11:40:00,76.22,76.27,75.69,75.77,115241.0,69.1531,69.1985,68.6722,68.7448,115241.0
2020-09-16 11:50:00,75.76,75.96,75.74,75.91,67558.0,68.7357,68.9172,68.7176,68.8718,67558.0
2020-09-16 12:00:00,75.92,76.1,75.92,76.06,45728.0,68.8809,69.0442,68.8809,69.0079,45728.0
2020-09-16 12:10:00,76.06,76.12,75.81,75.97,59908.0,69.0079,69.0624,68.7811,68.9263,59908.0
2020-09-16 12:20:00,75.99,76.06,75.93,76.02,42774.0,68.9444,69.0079,68.89,68.9716,42774.0
2020-09-16 12:30:00,76.02,76.02,75.8,75.96,47158.0,68.9716,68.9716,68.772,68.9172,47158.0
2020-09-16 12:40:00,75.96,75.98,75.84,75.86,42282.0,68.9172,68.9353,68.8083,68.8265,42282.0
2020-09-16 12:50:00,75.87,75.94,75.82,75.9,47427.0,68.8355,68.899,68.7902,68.8628,47427.0
2020-09-16 13:00:00,75.87,75.96,75.67,75.72,98979.0,68.8355,68.9172,68.6541,68.6994,98979.0
2020-09-16 13:10:00,75.69,75.8,75.58,75.61,66984.0,68.6722,68.772,68.5724,68.5996,66984.0
2020-09-16 13:20:00,75.6,75.69,75.52,75.59,55990.0,68.5906,68.6722,68.518,68.5815,55990.0
2020-09-16 13:30:00,75.58,75.59,75.36,75.38,108352.0,68.5724,68.5815,68.3728,68.391,108352.0
2020-09-16 13:40:00,75.4,75.56,75.37,75.52,96753.0,68.4091,68.5543,68.3819,68.518,96753.0
2020-09-16 13:50:00,75.52,75.59,75.46,75.54,81190.0,68.518,68.5815,68.4636,68.5361,81190.0
2020-09-16 14:00:00,75.54,75.82,75.54,75.71,69956.0,68.5361,68.7902,68.5361,68.6904,69956.0
2020-09-16 14:10:00,75.72,76.02,75.67,75.9,136290.0,68.6994,68.9716,68.6541,68.8628,136290.0
2020-09-16 14:20:00,75.9,75.94,75.65,75.79,140713.0,68.8628,68.899,68.6359,68.763,140713.0
2020-09-16 14:30:00,75.78,75.93,75.69,75.92,89843.0,68.7539,68.89,68.6722,68.8809,89843.0
2020-09-16 14:40:00,75.91,75.93,75.51,75.61,134764.0,68.8718,68.89,68.5089,68.5996,134764.0
2020-09-16 14:50:00,75.63,75.7,75.47,75.64,145943.0,68.6178,68.6813,68.4726,68.6269,145943.0
2020-09-16 15:00:00,75.64,75.82,75.52,75.53,110726.0,68.6269,68.7902,68.518,68.5271,110726.0
2020-09-16 15:10:00,75.51,75.68,75.31,75.67,191339.0,68.5089,68.6632,68.3275,68.6541,191339.0
2020-09-16 15:20:00,75.61,75.65,75.32,75.35,214563.0,68.5996,68.6359,68.3365,68.3638,214563.0
2020-09-16 15:30:00,75.34,75.38,74.95,75.14,359000.0,68.3547,68.391,68.0008,68.1732,359000.0
2020-09-16 15:40:00,75.13,75.41,75.02,75.15,288963.0,68.1641,68.4182,68.0643,68.1823,288963.0
2020-09-16 15:50:00,75.15,75.3,75.0,75.09,782205.0,68.1823,68.3184,68.0462,68.1279,782205.0
2020-09-17 09:30:00,72.77,74.15,72.75,73.86,749073.0,66.023,67.275,66.0048,67.0119,749073.0
2020-09-17 09:40:00,73.88,74.09,73.57,73.61,327086.0,67.03,67.2206,66.7488,66.7851,327086.0
2020-09-17 09:50:00,73.64,73.97,73.43,73.93,248372.0,66.8123,67.1117,66.6218,67.0754,248372.0
2020-09-17 10:00:00,73.91,74.47,73.87,74.26,171083.0,67.0573,67.5653,67.021,67.3748,171083.0
2020-09-17 10:10:00,74.26,74.3,73.66,73.84,119477.0,67.3748,67.4111,66.8304,66.9938,119477.0
2020-09-17 10:20:00,73.83,74.09,73.54,73.65,136915.0,66.9847,67.2206,66.7216,66.8214,136915.0
2020-09-17 10:30:00,73.66,73.82,73.44,73.78,114530.0,66.8304,66.9756,66.6308,66.9393,114530.0
2020-09-17 10:40:00,73.75,74.13,73.71,74.09,111181.0,66.9121,67.2569,66.8758,67.2206,111181.0
2020-09-17 10:50:00,74.11,74.13,73.82,73.89,142332.0,67.2387,67.2569,66.9756,67.0391,142332.0
2020-09-17 11:00:00,73.88,74.2,73.88,74.02,152128.0,67.03,67.3204,67.03,67.1571,152128.0
2020-09-17 11:10:00,74.04,74.13,73.78,73.78,154478.0,67.1752,67.2569,66.9393,66.9393,154478.0
2020-09-17 11:20:00,73.8,73.87,73.65,73.82,76830.0,66.9575,67.021,66.8214,66.9756,76830.0
2020-09-17 11:30:00,73.84,73.97,73.57,73.71,84063.0,66.9938,67.1117,66.7488,66.8758,84063.0
2020-09-17 11:40:00,73.72,73.82,73.32,73.32,90060.0,66.8849,66.9756,66.522,66.522,90060.0
2020-09-17 11:50:00,73.34,73.46,73.2,73.22,116112.0,66.5401,66.649,66.4131,66.4312,116112.0
2020-09-17 12:00:00,73.22,73.45,73.19,73.27,83213.0,66.4312,66.6399,66.404,66.4766,83213.0
2020-09-17 12:10:00,73.29,73.39,73.05,73.28,187932.0,66.4947,66.5855,66.277,66.4857,187932.0
2020-09-17 12:20:00,73.27,73.56,73.18,73.49,78381.0,66.4766,66.7397,66.3949,66.6762,78381.0
2020-09-17 12:30:00,73.47,73.7,73.34,73.65,87175.0,66.6581,66.8667,66.5401,66.8214,87175.0
2020-09-17 12:40:00,73.6,73.74,73.25,73.25,154939.0,66.776,66.903,66.4585,66.4585,154939.0
2020-09-17 12:50:00,73.25,73.66,73.15,73.65,88368.0,66.4585,66.8304,66.3677,66.8214,88368.0
2020-09-17 13:00:00,73.62,73.81,73.6,73.72,89007.0,66.7942,66.9665,66.776,66.8849,89007.0
2020-09-17 13:10:00,73.73,73.77,73.49,73.54,66336.0,66.894,66.9302,66.6762,66.7216,66336.0
2020-09-17 13:20:00,73.54,73.77,73.5,73.75,57362.0,66.7216,66.9302,66.6853,66.9121,57362.0
2020-09-17 13:30:00,73.75,74.0,73.75,73.98,94415.0,66.9121,67.1389,66.9121,67.1208,94415.0
2020-09-17 13:40:00,73.98,74.16,73.9,74.14,160597.0,67.1208,67.2841,67.0482,67.2659,160597.0
2020-09-17 13:50:00,74.13,74.13,73.89,74.0,96700.0,67.2569,67.2569,67.0391,67.1389,96700.0
2020-09-17 14:00:00,74.02,74.14,73.95,74.08,86458.0,67.1571,67.2659,67.0936,67.2115,86458.0
2020-09-17 14:10:00,74.09,74.1,73.84,73.92,108600.0,67.2206,67.2296,66.9938,67.0663,108600.0
2020-09-17 14:20:00,73.91,73.95,73.68,73.68,73296.0,67.0573,67.0936,66.8486,66.8486,73296.0
2020-09-17 14:30:00,73.67,73.75,73.54,73.58,76273.0,66.8395,66.9121,66.7216,66.7579,76273.0
2020-09-17 14:40:00,73.59,73.7,73.57,73.62,49389.0,66.7669,66.8667,66.7488,66.7942,49389.0
2020-09-17 14:50:00,73.62,73.71,73.5,73.68,42138.0,66.7942,66.8758,66.6853,66.8486,42138.0
2020-09-17 15:00:00,73.71,73.73,73.3,73.47,79616.0,66.8758,66.894,66.5038,66.6581,79616.0
2020-09-17 15:10:00,73.48,73.93,73.47,73.83,117273.0,66.6671,67.0754,66.6581,66.9847,117273.0
2020-09-17 15:20:00,73.83,73.92,73.62,73.72,84128.0,66.9847,67.0663,66.7942,66.8849,84128.0
2020-09-17 15:30:00,73.72,74.09,73.69,74.09,142912.0,66.8849,67.2206,66.8577,67.2206,142912.0
2020-09-17 15:40:00,74.1,74.35,74.04,74.32,165311.0,67.2296,67.4565,67.1752,67.4293,165311.0
2020-09-17 15:50:00,74.3,74.43,74.15,74.36,688753.0,67.4111,67.5291,67.275,67.4655,688753.0
2020-09-18 09:30:00,75.06,75.3,74.61,74.72,1217130.0,68.1006,68.3184,67.6924,67.7922,1217130.0
2020-09-18 09:40:00,74.73,74.73,74.19,74.25,227663.0,67.8012,67.8012,67.3113,67.3657,227663.0
2020-09-18 09:50:00,74.27,74.9,74.2,74.86,165472.0,67.3839,67.9555,67.3204,67.9192,165472.0
2020-09-18 10:00:00,74.85,75.61,74.85,75.59,212734.0,67.9101,68.5996,67.9101,68.5815,212734.0
2020-09-18 10:10:00,75.59,75.79,75.38,75.53,250053.0,68.5815,68.763,68.391,68.5271,250053.0
2020-09-18 10:20:00,75.53,75.66,75.29,75.31,253785.0,68.5271,68.645,68.3093,68.3275,253785.0
2020-09-18 10:30:00,75.33,75.35,74.93,75.06,109476.0,68.3456,68.3638,67.9827,68.1006,109476.0
2020-09-18 10:40:00,75.04,75.36,74.83,74.91,122344.0,68.0825,68.3728,67.892,67.9645,122344.0
2020-09-18 10:50:00,74.91,75.03,74.68,74.75,165455.0,67.9645,68.0734,67.7559,67.8194,165455.0
2020-09-18 11:00:00,74.75,74.96,74.6,74.86,95355.0,67.8194,68.0099,67.6833,67.9192,95355.0
2020-09-18 11:10:00,74.86,74.86,74.57,74.59,100920.0,67.9192,67.9192,67.6561,67.6742,100920.0
2020-09-18 11:20:00,74.6,74.89,74.5,74.57,93668.0,67.6833,67.9464,67.5926,67.6561,93668.0
2020-09-18 11:30:00,74.57,74.61,74.22,74.28,85189.0,67.6561,67.6924,67.3385,67.393,85189.0
2020-09-18 11:40:00,74.27,74.77,74.27,74.65,107642.0,67.3839,67.8375,67.3839,67.7287,107642.0
2020-09-18 11:50:00,74.71,74.85,74.47,74.76,90397.0,67.7831,67.9101,67.5653,67.8285,90397.0
2020-09-18 12:00:00,74.71,75.0,74.63,74.93,60832.0,67.7831,68.0462,67.7105,67.9827,60832.0
2020-09-18 12:10:00,74.93,74.94,74.37,74.49,80894.0,67.9827,67.9918,67.4746,67.5835,80894.0
2020-09-18 12:20:00,74.52,74.6,74.38,74.4,87025.0,67.6107,67.6833,67.4837,67.5018,87025.0
2020-09-18 12:30:00,74.4,74.45,74.06,74.17,126572.0,67.5018,67.5472,67.1934,67.2932,126572.0
2020-09-18 12:40:00,74.16,74.45,74.08,74.15,143942.0,67.2841,67.5472,67.2115,67.275,143942.0
2020-09-18 12:50:00,74.15,74.32,73.77,73.86,358607.0,67.275,67.4293,66.9302,67.0119,358607.0
2020-09-18 13:00:00,73.85,73.87,73.48,73.51,189225.0,67.0028,67.021,66.6671,66.6944,189225.0
2020-09-18 13:10:00,73.51,73.77,73.44,73.63,423723.0,66.6944,66.9302,66.6308,66.8032,423723.0
2020-09-18 13:20:00,73.65,73.66,73.14,73.17,205975.0,66.8214,66.8304,66.3587,66.3859,205975.0
2020-09-18 13:30:00,73.16,73.55,73.07,73.55,130015.0,66.3768,66.7306,66.2951,66.7306,130015.0
2020-09-18 13:40:00,73.55,73.7,73.38,73.66,80210.0,66.7306,66.8667,66.5764,66.8304,80210.0
2020-09-18 13:50:00,73.68,73.83,73.6,73.79,41061.0,66.8486,66.9847,66.776,66.9484,41061.0
2020-09-18 14:00:00,73.79,73.94,73.64,73.9,59273.0,66.9484,67.0845,66.8123,67.0482,59273.0
2020-09-18 14:10:00,73.92,73.96,73.79,73.83,46697.0,67.0663,67.1026,66.9484,66.9847,46697.0
2020-09-18 14:20:00,73.86,74.08,73.81,73.95,54329.0,67.0119,67.2115,66.9665,67.0936,54329.0
2020-09-18 14:30:00,73.93,74.39,73.93,74.35,213664.0,67.0754,67.4928,67.0754,67.4565,213664.0
2020-09-18 14:40:00,74.4,74.42,74.24,74.4,56374.0,67.5018,67.52,67.3567,67.5018,56374.0
2020-09-18 14:50:00,74.36,74.48,74.28,74.48,43601.0,67.4655,67.5744,67.393,67.5744,43601.0
2020-09-18 15:00:00,74.48,74.73,74.41,74.69,89195.0,67.5744,67.8012,67.5109,67.7649,89195.0
2020-09-18 15:10:00,74.7,74.74,74.57,74.64,65909.0,67.774,67.8103,67.6561,67.7196,65909.0
2020-09-18 15:20:00,74.65,74.72,74.55,74.72,57796.0,67.7287,67.7922,67.6379,67.7922,57796.0
2020-09-18 15:30:00,74.71,74.78,74.55,74.58,103838.0,67.7831,67.8466,67.6379,67.6651,103838.0
2020-09-18 15:40:00,74.6,74.64,74.45,74.63,105581.0,67.6833,67.7196,67.5472,67.7105,105581.0
2020-09-18 15:50:00,74.62,74.75,74.37,74.44,418577.0,67.7014,67.8194,67.4746,67.5381,418577.0
2020-09-21 09:30:00,72.76,73.85,72.02,73.01,906552.0,66.0139,67.0028,65.3425,66.2407,906552.0
2020-09-21 09:40:00,73.01,74.22,72.97,74.16,336321.0,66.2407,67.3385,66.2044,67.2841,336321.0
2020-09-21 09:50:00,74.13,74.17,73.48,73.82,218406.0,67.2569,67.2932,66.6671,66.9756,218406.0
2020-09-21 10:00:00,73.85,73.97,73.28,73.58,277895.0,67.0028,67.1117,66.4857,66.7579,277895.0
2020-09-21 10:10:00,73.54,74.06,73.5,73.82,213778.0,66.7216,67.1934,66.6853,66.9756,213778.0
2020-09-21 10:20:00,73.8,73.97,73.17,73.22,237331.0,66.9575,67.1117,66.3859,66.4312,237331.0
2020-09-21 10:30:00,73.19,73.3,72.65,72.69,208284.0,66.404,66.5038,65.9141,65.9504,208284.0
2020-09-21 10:40:00,72.7,73.36,72.7,73.33,185983.0,65.9595,66.5583,65.9595,66.531,185983.0
2020-09-21 10:50:00,73.34,73.72,73.18,73.54,252092.0,66.5401,66.8849,66.3949,66.7216,252092.0
2020-09-21 11:00:00,73.54,74.37,73.51,74.31,232190.0,66.7216,67.4746,66.6944,67.4202,232190.0
2020-09-21 11:10:00,74.31,74.31,73.88,73.98,145510.0,67.4202,67.4202,67.03,67.1208,145510.0
2020-09-21 11:20:00,73.98,74.22,73.74,74.03,239054.0,67.1208,67.3385,66.903,67.1661,239054.0
2020-09-21 11:30:00,74.04,74.35,74.01,74.18,137724.0,67.1752,67.4565,67.148,67.3022,137724.0
2020-09-21 11:40:00,74.21,74.33,74.11,74.24,118977.0,67.3294,67.4383,67.2387,67.3567,118977.0
2020-09-21 11:50:00,74.24,74.45,74.24,74.45,98507.0,67.3567,67.5472,67.3567,67.5472,98507.0
2020-09-21 12:00:00,74.48,74.75,74.47,74.59,169134.0,67.5744,67.8194,67.5653,67.6742,169134.0
2020-09-21 12:10:00,74.6,74.73,74.4,74.7,105245.0,67.6833,67.8012,67.5018,67.774,105245.0
2020-09-21 12:20:00,74.72,74.89,74.55,74.78,119640.0,67.7922,67.9464,67.6379,67.8466,119640.0
2020-09-21 12:30:00,74.78,74.86,74.62,74.72,94835.0,67.8466,67.9192,67.7014,67.7922,94835.0
2020-09-21 12:40:00,74.72,74.8,74.57,74.7,90164.0,67.7922,67.8647,67.6561,67.774,90164.0
2020-09-21 12:50:00,74.7,74.8,74.59,74.72,139830.0,67.774,67.8647,67.6742,67.7922,139830.0
2020-09-21 13:00:00,74.72,74.8,74.51,74.61,103483.0,67.7922,67.8647,67.6016,67.6924,103483.0
2020-09-21 13:10:00,74.62,74.89,74.54,74.83,117966.0,67.7014,67.9464,67.6289,67.892,117966.0
2020-09-21 13:20:00,74.82,75.02,74.78,74.97,84461.0,67.8829,68.0643,67.8466,68.019,84461.0
2020-09-21 13:30:00,74.99,75.04,74.87,74.98,143366.0,68.0371,68.0825,67.9283,68.0281,143366.0
2020-09-21 13:40:00,74.98,74.99,74.69,74.72,105054.0,68.0281,68.0371,67.7649,67.7922,105054.0
2020-09-21 13:50:00,74.76,74.85,74.6,74.7,90519.0,67.8285,67.9101,67.6833,67.774,90519.0
2020-09-21 14:00:00,74.69,74.79,74.56,74.58,103414.0,67.7649,67.8557,67.647,67.6651,103414.0
2020-09-21 14:10:00,74.58,74.65,74.52,74.64,63941.0,67.6651,67.7287,67.6107,67.7196,63941.0
2020-09-21 14:20:00,74.65,74.81,74.61,74.68,111201.0,67.7287,67.8738,67.6924,67.7559,111201.0
2020-09-21 14:30:00,74.68,74.68,74.45,74.49,60582.0,67.7559,67.7559,67.5472,67.5835,60582.0
2020-09-21 14:40:00,74.49,74.51,74.35,74.48,72790.0,67.5835,67.6016,67.4565,67.5744,72790.0
2020-09-21 14:50:00,74.48,74.85,74.48,74.78,73821.0,67.5744,67.9101,67.5744,67.8466,73821.0
2020-09-21 15:00:00,74.76,74.98,74.74,74.84,119180.0,67.8285,68.0281,67.8103,67.901,119180.0
2020-09-21 15:10:00,74.84,74.98,74.78,74.94,111685.0,67.901,68.0281,67.8466,67.9918,111685.0
2020-09-21 15:20:00,74.95,75.01,74.86,74.92,102080.0,68.0008,68.0553,67.9192,67.9736,102080.0
2020-09-21 15:30:00,74.92,75.05,74.78,74.95,136071.0,67.9736,68.0916,67.8466,68.0008,136071.0
2020-09-21 15:40:00,74.96,75.15,74.88,74.95,246190.0,68.0099,68.1823,67.9373,68.0008,246190.0
2020-09-21 15:50:00,74.95,75.15,74.94,75.14,556266.0,68.0008,68.1823,67.9918,68.1732,556266.0
2020-09-22 09:30:00,75.31,75.58,74.68,74.83,456827.0,68.3275,68.5724,67.7559,67.892,456827.0
2020-09-22 09:40:00,74.82,74.96,74.51,74.88,249098.0,67.8829,68.0099,67.6016,67.9373,249098.0
2020-09-22 09:50:00,74.87,74.87,74.31,74.84,214799.0,67.9283,67.9283,67.4202,67.901,214799.0
2020-09-22 10:00:00,74.84,74.94,74.41,74.57,241726.0,67.901,67.9918,67.5109,67.6561,241726.0
2020-09-22 10:10:00,74.61,75.01,74.56,74.78,146899.0,67.6924,68.0553,67.647,67.8466,146899.0
2020-09-22 10:20:00,74.8,74.96,74.56,74.92,80949.0,67.8647,68.0099,67.647,67.9736,80949.0
2020-09-22 10:30:00,74.91,74.99,74.71,74.82,78281.0,67.9645,68.0371,67.7831,67.8829,78281.0
2020-09-22 10:40:00,74.83,74.91,74.52,74.53,73020.0,67.892,67.9645,67.6107,67.6198,73020.0
2020-09-22 10:50:00,74.53,74.65,74.34,74.34,115610.0,67.6198,67.7287,67.4474,67.4474,115610.0
2020-09-22 11:00:00,74.34,74.44,74.07,74.33,124590.0,67.4474,67.5381,67.2024,67.4383,124590.0
2020-09-22 11:10:00,74.37,74.57,74.31,74.55,60962.0,67.4746,67.6561,67.4202,67.6379,60962.0
2020-09-22 11:20:00,74.55,74.63,74.42,74.52,120269.0,67.6379,67.7105,67.52,67.6107,120269.0
2020-09-22 11:30:00,74.53,74.58,74.38,74.57,75031.0,67.6198,67.6651,67.4837,67.6561,75031.0
2020-09-22 11:40:00,74.57,74.71,74.53,74.7,93341.0,67.6561,67.7831,67.6198,67.774,93341.0
2020-09-22 11:50:00,74.72,74.87,74.66,74.86,92265.0,67.7922,67.9283,67.7377,67.9192,92265.0
2020-09-22 12:00:00,74.86,75.07,74.82,75.0,153337.0,67.9192,68.1097,67.8829,68.0462,153337.0
2020-09-22 12:10:00,75.0,75.12,74.91,74.92,112755.0,68.0462,68.1551,67.9645,67.9736,112755.0
2020-09-22 12:20:00,74.94,74.99,74.89,74.99,82774.0,67.9918,68.0371,67.9464,68.0371,82774.0
2020-09-22 12:30:00,74.99,75.06,74.87,74.94,61334.0,68.0371,68.1006,67.9283,67.9918,61334.0
2020-09-22 12:40:00,74.94,75.0,74.75,74.79,79413.0,67.9918,68.0462,67.8194,67.8557,79413.0
2020-09-22 12:50:00,74.78,74.89,74.76,74.89,46424.0,67.8466,67.9464,67.8285,67.9464,46424.0
2020-09-22 13:00:00,74.89,75.08,74.88,75.06,78107.0,67.9464,68.1188,67.9373,68.1006,78107.0
2020-09-22 13:10:00,75.06,75.07,74.9,75.05,80021.0,68.1006,68.1097,67.9555,68.0916,80021.0
2020-09-22 13:20:00,75.05,75.07,74.94,74.96,68781.0,68.0916,68.1097,67.9918,68.0099,68781.0
2020-09-22 13:30:00,74.96,75.01,74.87,74.96,69206.0,68.0099,68.0553,67.9283,68.0099,69206.0
2020-09-22 13:40:00,74.97,75.12,74.96,75.11,77827.0,68.019,68.1551,68.0099,68.146,77827.0
2020-09-22 13:50:00,75.12,75.27,75.11,75.24,97897.0,68.1551,68.2912,68.146,68.264,97897.0
2020-09-22 14:00:00,75.24,75.27,75.11,75.13,99976.0,68.264,68.2912,68.146,68.1641,99976.0
2020-09-22 14:10:00,75.13,75.23,75.08,75.16,92727.0,68.1641,68.2549,68.1188,68.1914,92727.0
2020-09-22 14:20:00,75.15,75.15,74.9,75.0,70167.0,68.1823,68.1823,67.9555,68.0462,70167.0
2020-09-22 14:30:00,74.99,75.0,74.83,74.9,46989.0,68.0371,68.0462,67.892,67.9555,46989.0
2020-09-22 14:40:00,74.89,74.99,74.85,74.9,62194.0,67.9464,68.0371,67.9101,67.9555,62194.0
2020-09-22 14:50:00,74.89,74.98,74.83,74.89,75150.0,67.9464,68.0281,67.892,67.9464,75150.0
2020-09-22 15:00:00,74.9,74.99,74.83,74.92,188748.0,67.9555,68.0371,67.892,67.9736,188748.0
2020-09-22 15:10:00,74.91,75.04,74.89,75.03,61659.0,67.9645,68.0825,67.9464,68.0734,61659.0
2020-09-22 15:20:00,75.02,75.14,74.97,75.12,175791.0,68.0643,68.1732,68.019,68.1551,175791.0
2020-09-22 15:30:00,75.13,75.16,74.96,75.0,231211.0,68.1641,68.1914,68.0099,68.0462,231211.0
2020-09-22 15:40:00,75.0,75.25,74.98,75.15,411475.0,68.0462,68.273,68.0281,68.1823,411475.0
2020-09-22 15:50:00,75.15,75.23,74.95,74.98,558473.0,68.1823,68.2549,68.0008,68.0281,558473.0
2020-09-23 09:30:00,75.04,75.52,74.85,75.45,583591.0,68.0825,68.518,67.9101,68.4545,583591.0
2020-09-23 09:40:00,75.46,76.58,75.41,76.56,955885.0,68.4636,69.4797,68.4182,69.4616,955885.0
2020-09-23 09:50:00,76.57,76.82,75.91,75.96,411308.0,69.4706,69.6975,68.8718,68.9172,411308.0
2020-09-23 10:00:00,75.97,76.14,75.68,75.7,487109.0,68.9263,69.0805,68.6632,68.6813,487109.0
2020-09-23 10:10:00,75.7,75.88,75.5,75.56,192185.0,68.6813,68.8446,68.4998,68.5543,192185.0
2020-09-23 10:20:00,75.55,75.76,75.42,75.75,106790.0,68.5452,68.7357,68.4273,68.7267,106790.0
2020-09-23 10:30:00,75.76,75.98,75.58,75.79,161852.0,68.7357,68.9353,68.5724,68.763,161852.0
2020-09-23 10:40:00,75.8,76.0,75.77,75.92,104919.0,68.772,68.9535,68.7448,68.8809,104919.0
2020-09-23 10:50:00,75.92,75.99,75.75,75.92,267458.0,68.8809,68.9444,68.7267,68.8809,267458.0
2020-09-23 11:00:00,75.9,76.04,75.69,75.73,189390.0,68.8628,68.9898,68.6722,68.7085,189390.0
2020-09-23 11:10:00,75.74,76.09,75.7,75.98,155217.0,68.7176,69.0351,68.6813,68.9353,155217.0
2020-09-23 11:20:00,75.99,76.04,75.41,75.5,187741.0,68.9444,68.9898,68.4182,68.4998,187741.0
2020-09-23 11:30:00,75.47,75.61,75.12,75.2,154391.0,68.4726,68.5996,68.1551,68.2277,154391.0
2020-09-23 11:40:00,75.2,75.3,74.6,74.93,318235.0,68.2277,68.3184,67.6833,67.9827,318235.0
2020-09-23 11:50:00,74.91,75.12,74.82,75.12,203569.0,67.9645,68.1551,67.8829,68.1551,203569.0
2020-09-23 12:00:00,75.11,75.48,75.08,75.47,189284.0,68.146,68.4817,68.1188,68.4726,189284.0
2020-09-23 12:10:00,75.49,75.64,75.34,75.35,169140.0,68.4908,68.6269,68.3547,68.3638,169140.0
2020-09-23 12:20:00,75.37,75.41,75.22,75.34,113159.0,68.3819,68.4182,68.2458,68.3547,113159.0
2020-09-23 12:30:00,75.33,75.42,75.15,75.42,75470.0,68.3456,68.4273,68.1823,68.4273,75470.0
2020-09-23 12:40:00,75.41,75.51,75.35,75.48,65377.0,68.4182,68.5089,68.3638,68.4817,65377.0
2020-09-23 12:50:00,75.43,75.51,75.43,75.48,78457.0,68.4363,68.5089,68.4363,68.4817,78457.0
2020-09-23 13:00:00,75.48,75.52,75.36,75.45,74723.0,68.4817,68.518,68.3728,68.4545,74723.0
2020-09-23 13:10:00,75.44,75.48,75.26,75.27,79338.0,68.4454,68.4817,68.2821,68.2912,79338.0
2020-09-23 13:20:00,75.28,75.33,75.02,75.02,52907.0,68.3002,68.3456,68.0643,68.0643,52907.0
2020-09-23 13:30:00,75.02,75.1,74.95,74.96,57563.0,68.0643,68.1369,68.0008,68.0099,57563.0
2020-09-23 13:40:00,74.96,75.04,74.86,74.98,62978.0,68.0099,68.0825,67.9192,68.0281,62978.0
2020-09-23 13:50:00,74.96,75.0,74.69,74.76,47865.0,68.0099,68.0462,67.7649,67.8285,47865.0
2020-09-23 14:00:00,74.72,74.72,74.56,74.59,75596.0,67.7922,67.7922,67.647,67.6742,75596.0
2020-09-23 14:10:00,74.61,74.65,74.41,74.52,147700.0,67.6924,67.7287,67.5109,67.6107,147700.0
2020-09-23 14:20:00,74.53,74.82,74.46,74.75,160115.0,67.6198,67.8829,67.5563,67.8194,160115.0
2020-09-23 14:30:00,74.77,75.06,74.75,74.98,153956.0,67.8375,68.1006,67.8194,68.0281,153956.0
2020-09-23 14:40:00,74.97,74.98,74.61,74.64,126211.0,68.019,68.0281,67.6924,67.7196,126211.0
2020-09-23 14:50:00,74.63,74.79,74.46,74.58,121195.0,67.7105,67.8557,67.5563,67.6651,121195.0
2020-09-23 15:00:00,74.57,74.6,74.1,74.32,164019.0,67.6561,67.6833,67.2296,67.4293,164019.0
2020-09-23 15:10:00,74.32,74.78,74.31,74.74,77362.0,67.4293,67.8466,67.4202,67.8103,77362.0
2020-09-23 15:20:00,74.75,74.82,74.51,74.77,112936.0,67.8194,67.8829,67.6016,67.8375,112936.0
2020-09-23 15:30:00,74.77,74.87,74.59,74.71,226598.0,67.8375,67.9283,67.6742,67.7831,226598.0
2020-09-23 15:40:00,74.72,74.92,74.58,74.69,194102.0,67.7922,67.9736,67.6651,67.7649,194102.0
2020-09-23 15:50:00,74.71,74.71,74.36,74.63,567261.0,67.7831,67.7831,67.4655,67.7105,567261.0
2020-09-24 09:30:00,73.5,74.09,72.83,73.25,510987.0,66.6853,67.2206,66.0774,66.4585,510987.0
2020-09-24 09:40:00,73.24,73.97,73.02,73.97,325055.0,66.4494,67.1117,66.2498,67.1117,325055.0
2020-09-24 09:50:00,73.96,74.12,73.37,73.49,285368.0,67.1026,67.2478,66.5673,66.6762,285368.0
2020-09-24 10:00:00,73.5,74.29,73.49,74.23,279989.0,66.6853,67.402,66.6762,67.3476,279989.0
2020-09-24 10:10:00,74.22,74.22,73.67,73.79,208725.0,67.3385,67.3385,66.8395,66.9484,208725.0
2020-09-24 10:20:00,73.81,73.81,73.21,73.27,187903.0,66.9665,66.9665,66.4222,66.4766,187903.0
2020-09-24 10:30:00,73.2,73.24,72.88,72.93,265912.0,66.4131,66.4494,66.1228,66.1681,265912.0
2020-09-24 10:40:00,72.94,73.56,72.86,73.44,184202.0,66.1772,66.7397,66.1046,66.6308,184202.0
2020-09-24 10:50:00,73.44,73.59,73.12,73.37,467819.0,66.6308,66.7669,66.3405,66.5673,467819.0
2020-09-24 11:00:00,73.38,73.43,72.64,72.89,350598.0,66.5764,66.6218,65.905,66.1318,350598.0
2020-09-24 11:10:00,72.9,73.43,72.9,73.35,152805.0,66.1409,66.6218,66.1409,66.5492,152805.0
2020-09-24 11:20:00,73.34,73.82,73.31,73.62,160486.0,66.5401,66.9756,66.5129,66.7942,160486.0
2020-09-24 11:30:00,73.62,73.97,73.53,73.82,210092.0,66.7942,67.1117,66.7125,66.9756,210092.0
2020-09-24 11:40:00,73.82,73.97,73.37,73.47,65352.0,66.9756,67.1117,66.5673,66.6581,65352.0
2020-09-24 11:50:00,73.47,73.55,73.1,73.31,306168.0,66.6581,66.7306,66.3224,66.5129,306168.0
2020-09-24 12:00:00,73.33,73.59,73.22,73.54,222252.0,66.531,66.7669,66.4312,66.7216,222252.0
2020-09-24 12:10:00,73.53,73.6,73.3,73.4,114970.0,66.7125,66.776,66.5038,66.5946,114970.0
2020-09-24 12:20:00,73.44,73.58,73.37,73.38,69312.0,66.6308,66.7579,66.5673,66.5764,69312.0
2020-09-24 12:30:00,73.4,73.4,73.17,73.27,68334.0,66.5946,66.5946,66.3859,66.4766,68334.0
2020-09-24 12:40:00,73.28,73.75,73.26,73.73,77588.0,66.4857,66.9121,66.4675,66.894,77588.0
2020-09-24 12:50:00,73.75,73.81,73.56,73.78,82740.0,66.9121,66.9665,66.7397,66.9393,82740.0
2020-09-24 13:00:00,73.77,73.81,73.62,73.75,77867.0,66.9302,66.9665,66.7942,66.9121,77867.0
2020-09-24 13:10:00,73.75,73.89,73.66,73.66,84345.0,66.9121,67.0391,66.8304,66.8304,84345.0
2020-09-24 13:20:00,73.67,73.8,73.63,73.75,56380.0,66.8395,66.9575,66.8032,66.9121,56380.0
2020-09-24 13:30:00,73.77,73.8,73.64,73.76,111967.0,66.9302,66.9575,66.8123,66.9212,111967.0
2020-09-24 13:40:00,73.76,73.87,73.52,73.52,160515.0,66.9212,67.021,66.7034,66.7034,160515.0
2020-09-24 13:50:00,73.54,73.57,73.39,73.44,100219.0,66.7216,66.7488,66.5855,66.6308,100219.0
2020-09-24 14:00:00,73.44,73.46,73.08,73.29,305953.0,66.6308,66.649,66.3042,66.4947,305953.0
2020-09-24 14:10:00,73.29,73.52,73.13,73.15,143340.0,66.4947,66.7034,66.3496,66.3677,143340.0
2020-09-24 14:20:00,73.17,73.4,73.11,73.35,111420.0,66.3859,66.5946,66.3314,66.5492,111420.0
2020-09-24 14:30:00,73.34,73.56,73.31,73.56,92982.0,66.5401,66.7397,66.5129,66.7397,92982.0
2020-09-24 14:40:00,73.55,73.69,73.23,73.23,191078.0,66.7306,66.8577,66.4403,66.4403,191078.0
2020-09-24 14:50:00,73.21,73.25,72.65,72.66,530873.0,66.4222,66.4585,65.9141,65.9232,530873.0
2020-09-24 15:00:00,72.68,72.91,72.66,72.9,203211.0,65.9413,66.15,65.9232,66.1409,203211.0
2020-09-24 15:10:00,72.89,72.99,72.67,72.7,559098.0,66.1318,66.2226,65.9322,65.9595,559098.0
2020-09-24 15:20:00,72.71,72.73,72.35,72.61,180816.0,65.9685,65.9867,65.6419,65.8778,180816.0
2020-09-24 15:30:00,72.61,72.81,72.44,72.81,261035.0,65.8778,66.0593,65.7236,66.0593,261035.0
2020-09-24 15:40:00,72.81,72.94,72.65,72.66,492539.0,66.0593,66.1772,65.9141,65.9232,492539.0
2020-09-24 15:50:00,72.65,72.77,72.45,72.7,607250.0,65.9141,66.023,65.7326,65.9595,607250.0
2020-09-25 09:30:00,72.79,72.88,71.76,72.31,594626.0,66.0411,66.1228,65.1066,65.6056,594626.0
2020-09-25 09:40:00,72.32,72.64,72.13,72.49,383953.0,65.6147,65.905,65.4423,65.7689,383953.0
2020-09-25 09:50:00,72.49,73.06,72.49,72.93,382943.0,65.7689,66.2861,65.7689,66.1681,382943.0
2020-09-25 10:00:00,72.95,73.08,72.71,72.96,189019.0,66.1863,66.3042,65.9685,66.1953,189019.0
2020-09-25 10:10:00,72.98,73.42,72.84,73.38,212526.0,66.2135,66.6127,66.0865,66.5764,212526.0
2020-09-25 10:20:00,73.4,73.66,73.31,73.39,224775.0,66.5946,66.8304,66.5129,66.5855,224775.0
2020-09-25 10:30:00,73.38,73.44,73.2,73.33,113961.0,66.5764,66.6308,66.4131,66.531,113961.0
2020-09-25 10:40:00,73.33,73.5,73.22,73.31,140016.0,66.531,66.6853,66.4312,66.5129,140016.0
2020-09-25 10:50:00,73.31,73.56,73.23,73.53,239419.0,66.5129,66.7397,66.4403,66.7125,239419.0
2020-09-25 11:00:00,73.53,73.63,73.5,73.53,165157.0,66.7125,66.8032,66.6853,66.7125,165157.0
2020-09-25 11:10:00,73.52,74.08,73.5,74.02,549550.0,66.7034,67.2115,66.6853,67.1571,549550.0
2020-09-25 11:20:00,74.01,74.07,73.9,73.96,149136.0,67.148,67.2024,67.0482,67.1026,149136.0
2020-09-25 11:30:00,73.96,74.04,73.84,73.85,145411.0,67.1026,67.1752,66.9938,67.0028,145411.0
2020-09-25 11:40:00,73.86,73.93,73.76,73.82,166066.0,67.0119,67.0754,66.9212,66.9756,166066.0
2020-09-25 11:50:00,73.83,73.95,73.74,73.75,167305.0,66.9847,67.0936,66.903,66.9121,167305.0
2020-09-25 12:00:00,73.75,74.05,73.68,74.02,291562.0,66.9121,67.1843,66.8486,67.1571,291562.0
2020-09-25 12:10:00,74.0,74.17,74.0,74.03,227615.0,67.1389,67.2932,67.1389,67.1661,227615.0
2020-09-25 12:20:00,74.04,74.49,74.0,74.17,180255.0,67.1752,67.5835,67.1389,67.2932,180255.0
2020-09-25 12:30:00,74.17,74.24,73.95,74.01,134923.0,67.2932,67.3567,67.0936,67.148,134923.0
2020-09-25 12:40:00,74.01,74.07,73.95,73.98,73544.0,67.148,67.2024,67.0936,67.1208,73544.0
2020-09-25 12:50:00,73.99,74.13,73.98,74.1,65145.0,67.1298,67.2569,67.1208,67.2296,65145.0
2020-09-25 13:00:00,74.1,74.13,74.0,74.03,117909.0,67.2296,67.2569,67.1389,67.1661,117909.0
2020-09-25 13:10:00,74.03,74.18,73.97,74.0,93408.0,67.1661,67.3022,67.1117,67.1389,93408.0
2020-09-25 13:20:00,73.97,74.05,73.95,74.01,119110.0,67.1117,67.1843,67.0936,67.148,119110.0
2020-09-25 13:30:00,74.02,74.09,73.99,74.01,89654.0,67.1571,67.2206,67.1298,67.148,89654.0
2020-09-25 13:40:00,74.01,74.16,73.99,74.15,92980.0,67.148,67.2841,67.1298,67.275,92980.0
2020-09-25 13:50:00,74.14,74.26,74.12,74.24,89123.0,67.2659,67.3748,67.2478,67.3567,89123.0
2020-09-25 14:00:00,74.24,74.47,74.24,74.46,79124.0,67.3567,67.5653,67.3567,67.5563,79124.0
2020-09-25 14:10:00,74.46,74.5,74.4,74.46,81891.0,67.5563,67.5926,67.5018,67.5563,81891.0
2020-09-25 14:20:00,74.45,74.45,74.27,74.33,71311.0,67.5472,67.5472,67.3839,67.4383,71311.0
2020-09-25 14:30:00,74.34,74.36,74.24,74.34,48100.0,67.4474,67.4655,67.3567,67.4474,48100.0
2020-09-25 14:40:00,74.33,74.37,74.17,74.25,68763.0,67.4383,67.4746,67.2932,67.3657,68763.0
2020-09-25 14:50:00,74.28,74.39,74.26,74.32,84435.0,67.393,67.4928,67.3748,67.4293,84435.0
2020-09-25 15:00:00,74.32,74.48,74.28,74.44,117476.0,67.4293,67.5744,67.393,67.5381,117476.0
2020-09-25 15:10:00,74.44,75.18,74.43,74.82,1046121.0,67.5381,68.2095,67.5291,67.8829,1046121.0
2020-09-25 15:20:00,74.81,74.92,74.63,74.7,151120.0,67.8738,67.9736,67.7105,67.774,151120.0
2020-09-25 15:30:00,74.69,74.78,74.54,74.56,159855.0,67.7649,67.8466,67.6289,67.647,159855.0
2020-09-25 15:40:00,74.56,74.65,74.42,74.53,183169.0,67.647,67.7287,67.52,67.6198,183169.0
2020-09-25 15:50:00,74.52,75.01,74.47,74.67,880216.0,67.6107,68.0553,67.5653,67.7468,880216.0
2020-09-28 09:30:00,75.89,76.05,75.07,75.26,803854.0,68.8537,68.9988,68.1097,68.2821,803854.0
2020-09-28 09:40:00,75.28,75.53,74.75,74.98,422689.0,68.3002,68.5271,67.8194,68.0281,422689.0
2020-09-28 09:50:00,74.96,75.21,74.74,75.07,212388.0,68.0099,68.2367,67.8103,68.1097,212388.0
2020-09-28 10:00:00,75.07,75.51,74.83,74.87,245952.0,68.1097,68.5089,67.892,67.9283,245952.0
2020-09-28 10:10:00,74.85,75.12,74.82,74.98,178733.0,67.9101,68.1551,67.8829,68.0281,178733.0
2020-09-28 10:20:00,74.95,75.2,74.93,74.95,154031.0,68.0008,68.2277,67.9827,68.0008,154031.0
2020-09-28 10:30:00,74.93,75.17,74.72,74.87,171629.0,67.9827,68.2004,67.7922,67.9283,171629.0
2020-09-28 10:40:00,74.85,74.96,74.61,74.65,115146.0,67.9101,68.0099,67.6924,67.7287,115146.0
2020-09-28 10:50:00,74.65,74.7,74.42,74.54,139438.0,67.7287,67.774,67.52,67.6289,139438.0
2020-09-28 11:00:00,74.55,74.93,74.51,74.8,101957.0,67.6379,67.9827,67.6016,67.8647,101957.0
2020-09-28 11:10:00,74.81,74.87,74.72,74.77,150311.0,67.8738,67.9283,67.7922,67.8375,150311.0
2020-09-28 11:20:00,74.76,74.9,74.67,74.8,96767.0,67.8285,67.9555,67.7468,67.8647,96767.0
2020-09-28 11:30:00,74.81,74.87,74.57,74.62,185394.0,67.8738,67.9283,67.6561,67.7014,185394.0
2020-09-28 11:40:00,74.6,74.61,74.08,74.17,291227.0,67.6833,67.6924,67.2115,67.2932,291227.0
2020-09-28 11:50:00,74.17,74.42,74.11,74.33,170614.0,67.2932,67.52,67.2387,67.4383,170614.0
2020-09-28 12:00:00,74.33,74.42,74.28,74.38,56184.0,67.4383,67.52,67.393,67.4837,56184.0
2020-09-28 12:10:00,74.38,74.44,74.03,74.04,91382.0,67.4837,67.5381,67.1661,67.1752,91382.0
2020-09-28 12:20:00,74.03,74.19,73.95,74.19,104789.0,67.1661,67.3113,67.0936,67.3113,104789.0
2020-09-28 12:30:00,74.17,74.26,74.07,74.16,67710.0,67.2932,67.3748,67.2024,67.2841,67710.0
2020-09-28 12:40:00,74.16,74.38,74.14,74.29,54192.0,67.2841,67.4837,67.2659,67.402,54192.0
2020-09-28 12:50:00,74.31,74.53,74.31,74.53,51748.0,67.4202,67.6198,67.4202,67.6198,51748.0
2020-09-28 13:00:00,74.54,74.63,74.41,74.53,49505.0,67.6289,67.7105,67.5109,67.6198,49505.0
2020-09-28 13:10:00,74.54,74.64,74.47,74.62,44273.0,67.6289,67.7196,67.5653,67.7014,44273.0
2020-09-28 13:20:00,74.63,74.8,74.63,74.76,77733.0,67.7105,67.8647,67.7105,67.8285,77733.0
2020-09-28 13:30:00,74.77,74.89,74.71,74.87,58746.0,67.8375,67.9464,67.7831,67.9283,58746.0
2020-09-28 13:40:00,74.87,74.98,74.85,74.95,48261.0,67.9283,68.0281,67.9101,68.0008,48261.0
2020-09-28 13:50:00,74.96,75.13,74.9,75.02,104707.0,68.0099,68.1641,67.9555,68.0643,104707.0
2020-09-28 14:00:00,75.02,75.15,74.92,75.15,81905.0,68.0643,68.1823,67.9736,68.1823,81905.0
2020-09-28 14:10:00,75.15,75.3,75.11,75.21,74655.0,68.1823,68.3184,68.146,68.2367,74655.0
2020-09-28 14:20:00,75.21,75.25,75.07,75.23,80394.0,68.2367,68.273,68.1097,68.2549,80394.0
2020-09-28 14:30:00,75.24,75.33,75.16,75.32,93154.0,68.264,68.3456,68.1914,68.3365,93154.0
2020-09-28 14:40:00,75.31,75.43,75.24,75.39,89864.0,68.3275,68.4363,68.264,68.4,89864.0
2020-09-28 14:50:00,75.39,75.6,75.39,75.57,134674.0,68.4,68.5906,68.4,68.5634,134674.0
2020-09-28 15:00:00,75.58,75.68,75.52,75.56,167456.0,68.5724,68.6632,68.518,68.5543,167456.0
2020-09-28 15:10:00,75.56,75.78,75.5,75.73,208504.0,68.5543,68.7539,68.4998,68.7085,208504.0
2020-09-28 15:20:00,75.73,75.93,75.71,75.82,172923.0,68.7085,68.89,68.6904,68.7902,172923.0
2020-09-28 15:30:00,75.83,75.85,75.54,75.76,188830.0,68.7992,68.8174,68.5361,68.7357,188830.0
2020-09-28 15:40:00,75.76,75.98,75.74,75.9,292208.0,68.7357,68.9353,68.7176,68.8628,292208.0
2020-09-28 15:50:00,75.88,76.1,75.77,76.1,784656.0,68.8446,69.0442,68.7448,69.0442,784656.0
2020-09-29 09:30:00,76.0,76.4,75.85,76.33,325123.0,68.9535,69.3164,68.8174,69.2529,325123.0
2020-09-29 09:40:00,76.32,76.36,75.25,75.59,408392.0,69.2438,69.2801,68.273,68.5815,408392.0
2020-09-29 09:50:00,75.59,75.61,75.12,75.25,242588.0,68.5815,68.5996,68.1551,68.273,242588.0
2020-09-29 10:00:00,75.26,75.64,75.17,75.64,150753.0,68.2821,68.6269,68.2004,68.6269,150753.0
2020-09-29 10:10:00,75.64,75.84,75.6,75.71,190588.0,68.6269,68.8083,68.5906,68.6904,190588.0
2020-09-29 10:20:00,75.71,75.73,75.26,75.44,96610.0,68.6904,68.7085,68.2821,68.4454,96610.0
2020-09-29 10:30:00,75.45,75.48,75.06,75.19,196060.0,68.4545,68.4817,68.1006,68.2186,196060.0
2020-09-29 10:40:00,75.2,75.41,75.14,75.24,78361.0,68.2277,68.4182,68.1732,68.264,78361.0
2020-09-29 10:50:00,75.25,75.54,75.16,75.45,97347.0,68.273,68.5361,68.1914,68.4545,97347.0
2020-09-29 11:00:00,75.42,75.64,75.3,75.59,74363.0,68.4273,68.6269,68.3184,68.5815,74363.0
2020-09-29 11:10:00,75.6,75.79,75.55,75.61,92001.0,68.5906,68.763,68.5452,68.5996,92001.0
2020-09-29 11:20:00,75.59,75.83,75.57,75.65,106905.0,68.5815,68.7992,68.5634,68.6359,106905.0
2020-09-29 11:30:00,75.66,75.66,75.48,75.52,39899.0,68.645,68.645,68.4817,68.518,39899.0
2020-09-29 11:40:00,75.52,75.54,75.14,75.14,131509.0,68.518,68.5361,68.1732,68.1732,131509.0
2020-09-29 11:50:00,75.13,75.28,75.12,75.21,72923.0,68.1641,68.3002,68.1551,68.2367,72923.0
2020-09-29 12:00:00,75.21,75.3,75.01,75.13,69645.0,68.2367,68.3184,68.0553,68.1641,69645.0
2020-09-29 12:10:00,75.12,75.13,74.74,74.96,168787.0,68.1551,68.1641,67.8103,68.0099,168787.0
2020-09-29 12:20:00,74.95,75.08,74.93,75.03,55341.0,68.0008,68.1188,67.9827,68.0734,55341.0
2020-09-29 12:30:00,75.03,75.19,75.01,75.12,134162.0,68.0734,68.2186,68.0553,68.1551,134162.0
2020-09-29 12:40:00,75.13,75.18,75.05,75.13,54663.0,68.1641,68.2095,68.0916,68.1641,54663.0
2020-09-29 12:50:00,75.12,75.42,75.1,75.36,161656.0,68.1551,68.4273,68.1369,68.3728,161656.0
2020-09-29 13:00:00,75.36,75.38,75.01,75.06,141615.0,68.3728,68.391,68.0553,68.1006,141615.0
2020-09-29 13:10:00,75.06,75.08,74.93,75.06,68643.0,68.1006,68.1188,67.9827,68.1006,68643.0
2020-09-29 13:20:00,75.06,75.14,75.0,75.12,45283.0,68.1006,68.1732,68.0462,68.1551,45283.0
2020-09-29 13:30:00,75.12,75.21,75.11,75.16,50576.0,68.1551,68.2367,68.146,68.1914,50576.0
2020-09-29 13:40:00,75.16,75.2,75.09,75.17,44952.0,68.1914,68.2277,68.1279,68.2004,44952.0
2020-09-29 13:50:00,75.16,75.29,75.14,75.27,62121.0,68.1914,68.3093,68.1732,68.2912,62121.0
2020-09-29 14:00:00,75.28,75.33,75.1,75.18,80880.0,68.3002,68.3456,68.1369,68.2095,80880.0
2020-09-29 14:10:00,75.19,75.25,75.09,75.16,51842.0,68.2186,68.273,68.1279,68.1914,51842.0
2020-09-29 14:20:00,75.16,75.19,75.03,75.17,75260.0,68.1914,68.2186,68.0734,68.2004,75260.0
2020-09-29 14:30:00,75.17,75.23,75.13,75.22,56301.0,68.2004,68.2549,68.1641,68.2458,56301.0
2020-09-29 14:40:00,75.23,75.24,75.15,75.16,48688.0,68.2549,68.264,68.1823,68.1914,48688.0
2020-09-29 14:50:00,75.15,75.23,75.08,75.17,72524.0,68.1823,68.2549,68.1188,68.2004,72524.0
2020-09-29 15:00:00,75.17,75.21,75.09,75.14,55997.0,68.2004,68.2367,68.1279,68.1732,55997.0
2020-09-29 15:10:00,75.13,75.2,75.09,75.2,45603.0,68.1641,68.2277,68.1279,68.2277,45603.0
2020-09-29 15:20:00,75.2,75.22,75.03,75.04,88548.0,68.2277,68.2458,68.0734,68.0825,88548.0
2020-09-29 15:30:00,75.05,75.07,74.97,75.03,166895.0,68.0916,68.1097,68.019,68.0734,166895.0
2020-09-29 15:40:00,75.03,75.19,75.02,75.17,156492.0,68.0734,68.2186,68.0643,68.2004,156492.0
2020-09-29 15:50:00,75.17,75.23,75.08,75.16,324534.0,68.2004,68.2549,68.1188,68.1914,324534.0
2020-09-30 09:30:00,76.28,77.68,75.64,77.48,963036.0,69.2075,70.4777,68.6269,70.2963,963036.0
2020-09-30 09:40:00,77.47,78.38,77.46,78.28,707511.0,70.2872,71.1128,70.2781,71.0221,707511.0
2020-09-30 09:50:00,78.25,78.35,77.72,78.12,494402.0,70.9949,71.0856,70.514,70.8769,494402.0
2020-09-30 10:00:00,78.14,78.26,78.0,78.1,252708.0,70.8951,71.0039,70.7681,70.8588,252708.0
2020-09-30 10:10:00,78.1,78.5,77.87,78.37,386450.0,70.8588,71.2217,70.6501,71.1037,386450.0
2020-09-30 10:20:00,78.37,78.82,78.27,78.48,524128.0,71.1037,71.512,71.013,71.2035,524128.0
2020-09-30 10:30:00,78.5,78.71,78.45,78.5,151596.0,71.2217,71.4122,71.1763,71.2217,151596.0
2020-09-30 10:40:00,78.5,78.57,78.11,78.13,174598.0,71.2217,71.2852,70.8679,70.886,174598.0
2020-09-30 10:50:00,78.14,78.41,77.99,78.24,223892.0,70.8951,71.14,70.759,70.9858,223892.0
2020-09-30 11:00:00,78.23,78.43,78.1,78.36,132808.0,70.9767,71.1582,70.8588,71.0947,132808.0
2020-09-30 11:10:00,78.36,78.6,78.31,78.48,173950.0,71.0947,71.3124,71.0493,71.2035,173950.0
2020-09-30 11:20:00,78.48,78.48,78.16,78.17,154651.0,71.2035,71.2035,70.9132,70.9223,154651.0
2020-09-30 11:30:00,78.16,78.25,78.01,78.15,168123.0,70.9132,70.9949,70.7771,70.9041,168123.0
2020-09-30 11:40:00,78.15,78.44,78.04,78.38,126912.0,70.9041,71.1673,70.8043,71.1128,126912.0
2020-09-30 11:50:00,78.38,78.43,78.23,78.42,94030.0,71.1128,71.1582,70.9767,71.1491,94030.0
2020-09-30 12:00:00,78.43,78.69,78.43,78.54,166233.0,71.1582,71.3941,71.1582,71.258,166233.0
2020-09-30 12:10:00,78.54,78.69,78.53,78.53,87525.0,71.258,71.3941,71.2489,71.2489,87525.0
2020-09-30 12:20:00,78.53,78.62,78.46,78.51,104377.0,71.2489,71.3306,71.1854,71.2308,104377.0
2020-09-30 12:30:00,78.5,78.62,78.37,78.39,111996.0,71.2217,71.3306,71.1037,71.1219,111996.0
2020-09-30 12:40:00,78.38,78.41,78.26,78.28,120055.0,71.1128,71.14,71.0039,71.0221,120055.0
2020-09-30 12:50:00,78.27,78.27,78.09,78.23,85119.0,71.013,71.013,70.8497,70.9767,85119.0
2020-09-30 13:00:00,78.25,78.27,77.99,78.04,107802.0,70.9949,71.013,70.759,70.8043,107802.0
2020-09-30 13:10:00,78.04,78.24,77.86,78.23,150576.0,70.8043,70.9858,70.641,70.9767,150576.0
2020-09-30 13:20:00,78.23,78.28,78.06,78.21,79900.0,70.9767,71.0221,70.8225,70.9586,79900.0
2020-09-30 13:30:00,78.21,78.23,78.0,78.01,129718.0,70.9586,70.9767,70.7681,70.7771,129718.0
2020-09-30 13:40:00,78.01,78.25,78.0,78.22,76355.0,70.7771,70.9949,70.7681,70.9677,76355.0
2020-09-30 13:50:00,78.22,78.27,77.97,78.05,146199.0,70.9677,71.013,70.7408,70.8134,146199.0
2020-09-30 14:00:00,78.06,78.29,78.0,78.02,172129.0,70.8225,71.0312,70.7681,70.7862,172129.0
2020-09-30 14:10:00,78.01,78.05,77.93,77.96,105372.0,70.7771,70.8134,70.7045,70.7318,105372.0
2020-09-30 14:20:00,77.97,78.09,77.67,78.02,147719.0,70.7408,70.8497,70.4686,70.7862,147719.0
2020-09-30 14:30:00,78.0,78.05,77.83,77.84,107122.0,70.7681,70.8134,70.6138,70.6229,107122.0
2020-09-30 14:40:00,77.85,77.9,77.46,77.48,146373.0,70.632,70.6773,70.2781,70.2963,146373.0
2020-09-30 14:50:00,77.48,78.03,77.42,77.95,141645.0,70.2963,70.7953,70.2418,70.7227,141645.0
2020-09-30 15:00:00,77.94,78.01,77.85,77.9,152036.0,70.7136,70.7771,70.632,70.6773,152036.0
2020-09-30 15:10:00,77.9,77.92,77.54,77.61,211628.0,70.6773,70.6955,70.3507,70.4142,211628.0
2020-09-30 15:20:00,77.62,77.64,77.15,77.59,419961.0,70.4233,70.4414,69.9969,70.3961,419961.0
2020-09-30 15:30:00,77.58,77.59,77.18,77.45,222991.0,70.387,70.3961,70.0241,70.269,222991.0
2020-09-30 15:40:00,77.44,77.86,77.31,77.65,225881.0,70.26,70.641,70.142,70.4505,225881.0
2020-09-30 15:50:00,77.66,77.85,77.5,77.61,610418.0,70.4596,70.632,70.3144,70.4142,610418.0
2020-10-01 09:30:00,78.72,79.0,77.64,77.67,646486.0,71.4213,71.6753,70.4414,70.4686,646486.0
2020-10-01 09:40:00,77.69,78.44,77.69,78.3,262100.0,70.4868,71.1673,70.4868,71.0402,262100.0
2020-10-01 09:50:00,78.28,78.39,77.78,77.89,138402.0,71.0221,71.1219,70.5684,70.6682,138402.0
2020-10-01 10:00:00,77.85,78.02,77.47,77.86,276474.0,70.632,70.7862,70.2872,70.641,276474.0
2020-10-01 10:10:00,77.84,77.97,77.73,77.81,102066.0,70.6229,70.7408,70.5231,70.5957,102066.0
2020-10-01 10:20:00,77.84,77.98,77.62,77.86,105802.0,70.6229,70.7499,70.4233,70.641,105802.0
2020-10-01 10:30:00,77.86,78.13,77.85,78.09,77851.0,70.641,70.886,70.632,70.8497,77851.0
2020-10-01 10:40:00,78.06,78.26,77.99,78.23,104544.0,70.8225,71.0039,70.759,70.9767,104544.0
2020-10-01 10:50:00,78.23,78.36,78.05,78.35,98786.0,70.9767,71.0947,70.8134,71.0856,98786.0
2020-10-01 11:00:00,78.35,78.58,78.18,78.35,151328.0,71.0856,71.2943,70.9314,71.0856,151328.0
2020-10-01 11:10:00,78.34,78.57,78.2,78.48,94081.0,71.0765,71.2852,70.9495,71.2035,94081.0
2020-10-01 11:20:00,78.48,78.77,78.48,78.76,102574.0,71.2035,71.4667,71.2035,71.4576,102574.0
2020-10-01 11:30:00,78.77,78.83,78.47,78.66,125573.0,71.4667,71.5211,71.1945,71.3669,125573.0
2020-10-01 11:40:00,78.66,78.68,78.5,78.53,89905.0,71.3669,71.385,71.2217,71.2489,89905.0
2020-10-01 11:50:00,78.5,78.64,78.31,78.39,73559.0,71.2217,71.3487,71.0493,71.1219,73559.0
2020-10-01 12:00:00,78.37,78.46,78.26,78.43,59180.0,71.1037,71.1854,71.0039,71.1582,59180.0
2020-10-01 12:10:00,78.44,78.62,78.3,78.42,120117.0,71.1673,71.3306,71.0402,71.1491,120117.0
2020-10-01 12:20:00,78.43,78.55,78.43,78.45,48503.0,71.1582,71.2671,71.1582,71.1763,48503.0
2020-10-01 12:30:00,78.46,78.69,78.45,78.58,76280.0,71.1854,71.3941,71.1763,71.2943,76280.0
2020-10-01 12:40:00,78.57,78.6,78.43,78.51,47889.0,71.2852,71.3124,71.1582,71.2308,47889.0
2020-10-01 12:50:00,78.5,78.82,78.5,78.81,87834.0,71.2217,71.512,71.2217,71.5029,87834.0
2020-10-01 13:00:00,78.81,78.95,78.76,78.8,121367.0,71.5029,71.63,71.4576,71.4939,121367.0
2020-10-01 13:10:00,78.81,78.81,78.68,78.79,89567.0,71.5029,71.5029,71.385,71.4848,89567.0
2020-10-01 13:20:00,78.79,78.83,78.64,78.7,102813.0,71.4848,71.5211,71.3487,71.4031,102813.0
2020-10-01 13:30:00,78.71,78.74,78.63,78.72,61758.0,71.4122,71.4394,71.3396,71.4213,61758.0
2020-10-01 13:40:00,78.71,78.76,78.55,78.65,55158.0,71.4122,71.4576,71.2671,71.3578,55158.0
2020-10-01 13:50:00,78.64,78.98,78.59,78.76,131420.0,71.3487,71.6572,71.3033,71.4576,131420.0
2020-10-01 14:00:00,78.76,78.98,78.4,78.6,182863.0,71.4576,71.6572,71.131,71.3124,182863.0
2020-10-01 14:10:00,78.6,78.7,78.27,78.38,90667.0,71.3124,71.4031,71.013,71.1128,90667.0
2020-10-01 14:20:00,78.39,78.57,78.37,78.57,57094.0,71.1219,71.2852,71.1037,71.2852,57094.0
2020-10-01 14:30:00,78.57,78.8,78.57,78.75,70901.0,71.2852,71.4939,71.2852,71.4485,70901.0
2020-10-01 14:40:00,78.75,78.86,78.68,78.76,64422.0,71.4485,71.5483,71.385,71.4576,64422.0
2020-10-01 14:50:00,78.76,78.88,78.71,78.84,62178.0,71.4576,71.5665,71.4122,71.5302,62178.0
2020-10-01 15:00:00,78.84,78.94,78.8,78.85,66430.0,71.5302,71.6209,71.4939,71.5392,66430.0
2020-10-01 15:10:00,78.85,78.9,78.7,78.7,84529.0,71.5392,71.5846,71.4031,71.4031,84529.0
2020-10-01 15:20:00,78.7,78.75,78.64,78.7,80830.0,71.4031,71.4485,71.3487,71.4031,80830.0
2020-10-01 15:30:00,78.69,78.74,78.37,78.5,107957.0,71.3941,71.4394,71.1037,71.2217,107957.0
2020-10-01 15:40:00,78.49,78.52,78.41,78.45,160215.0,71.2126,71.2398,71.14,71.1763,160215.0
2020-10-01 15:50:00,78.46,78.66,78.46,78.57,378714.0,71.1854,71.3669,71.1854,71.2852,378714.0
2020-10-02 09:30:00,76.74,77.44,76.2,77.36,366555.0,69.6249,70.26,69.1349,70.1874,366555.0
2020-10-02 09:40:00,77.33,77.39,76.88,77.31,255786.0,70.1602,70.2146,69.7519,70.142,255786.0
2020-10-02 09:50:00,77.31,77.46,76.98,77.45,207389.0,70.142,70.2781,69.8426,70.269,207389.0
2020-10-02 10:00:00,77.43,77.65,77.27,77.54,221052.0,70.2509,70.4505,70.1057,70.3507,221052.0
2020-10-02 10:10:00,77.54,77.81,77.51,77.66,175158.0,70.3507,70.5957,70.3235,70.4596,175158.0
2020-10-02 10:20:00,77.64,78.09,77.64,78.07,147019.0,70.4414,70.8497,70.4414,70.8316,147019.0
2020-10-02 10:30:00,78.06,78.14,77.74,77.79,226517.0,70.8225,70.8951,70.5322,70.5775,226517.0
2020-10-02 10:40:00,77.81,78.07,77.74,78.0,162686.0,70.5957,70.8316,70.5322,70.7681,162686.0
2020-10-02 10:50:00,77.99,78.01,77.73,77.82,72914.0,70.759,70.7771,70.5231,70.6047,72914.0
2020-10-02 11:00:00,77.8,77.92,77.62,77.7,97537.0,70.5866,70.6955,70.4233,70.4959,97537.0
2020-10-02 11:10:00,77.71,77.79,77.59,77.68,96274.0,70.5049,70.5775,70.3961,70.4777,96274.0
2020-10-02 11:20:00,77.66,77.69,77.34,77.38,122417.0,70.4596,70.4868,70.1692,70.2055,122417.0
2020-10-02 11:30:00,77.37,77.37,77.05,77.07,114678.0,70.1965,70.1965,69.9061,69.9243,114678.0
2020-10-02 11:40:00,77.07,77.17,76.91,77.04,188728.0,69.9243,70.015,69.7791,69.8971,188728.0
2020-10-02 11:50:00,77.03,77.12,76.45,76.5,214651.0,69.888,69.9696,69.3618,69.4071,214651.0
2020-10-02 12:00:00,76.48,76.51,75.8,76.18,433212.0,69.389,69.4162,68.772,69.1168,433212.0
2020-10-02 12:10:00,76.19,76.51,76.16,76.48,165240.0,69.1259,69.4162,69.0987,69.389,165240.0
2020-10-02 12:20:00,76.48,76.57,76.16,76.29,175895.0,69.389,69.4706,69.0987,69.2166,175895.0
2020-10-02 12:30:00,76.29,76.56,76.01,76.52,146501.0,69.2166,69.4616,68.9626,69.4253,146501.0
2020-10-02 12:40:00,76.51,76.53,76.28,76.31,118237.0,69.4162,69.4343,69.2075,69.2347,118237.0
2020-10-02 12:50:00,76.31,76.4,76.12,76.12,123478.0,69.2347,69.3164,69.0624,69.0624,123478.0
2020-10-02 13:00:00,76.12,76.23,75.93,76.02,117967.0,69.0624,69.1622,68.89,68.9716,117967.0
2020-10-02 13:10:00,76.01,76.17,75.96,76.05,164003.0,68.9626,69.1077,68.9172,68.9988,164003.0
2020-10-02 13:20:00,76.05,76.31,76.02,76.29,104796.0,68.9988,69.2347,68.9716,69.2166,104796.0
2020-10-02 13:30:00,76.29,76.32,76.08,76.29,88344.0,69.2166,69.2438,69.0261,69.2166,88344.0
2020-10-02 13:40:00,76.29,76.31,75.9,75.95,149780.0,69.2166,69.2347,68.8628,68.9081,149780.0
2020-10-02 13:50:00,75.95,76.09,75.87,76.05,113509.0,68.9081,69.0351,68.8355,68.9988,113509.0
2020-10-02 14:00:00,76.04,76.32,76.02,76.16,107539.0,68.9898,69.2438,68.9716,69.0987,107539.0
2020-10-02 14:10:00,76.16,76.16,75.97,76.05,99124.0,69.0987,69.0987,68.9263,68.9988,99124.0
2020-10-02 14:20:00,76.05,76.16,76.0,76.15,126541.0,68.9988,69.0987,68.9535,69.0896,126541.0
2020-10-02 14:30:00,76.16,76.2,75.85,75.85,148834.0,69.0987,69.1349,68.8174,68.8174,148834.0
2020-10-02 14:40:00,75.86,76.06,75.76,75.95,113845.0,68.8265,69.0079,68.7357,68.9081,113845.0
2020-10-02 14:50:00,75.94,76.26,75.85,76.09,155621.0,68.899,69.1894,68.8174,69.0351,155621.0
2020-10-02 15:00:00,76.09,76.1,75.81,76.06,107640.0,69.0351,69.0442,68.7811,69.0079,107640.0
2020-10-02 15:10:00,76.05,76.21,75.83,76.11,199196.0,68.9988,69.144,68.7992,69.0533,199196.0
2020-10-02 15:20:00,76.12,76.4,76.09,76.39,125376.0,69.0624,69.3164,69.0351,69.3073,125376.0
2020-10-02 15:30:00,76.39,76.62,76.26,76.56,167965.0,69.3073,69.516,69.1894,69.4616,167965.0
2020-10-02 15:40:00,76.56,76.7,76.43,76.5,226266.0,69.4616,69.5886,69.3436,69.4071,226266.0
2020-10-02 15:50:00,76.5,76.53,76.0,76.11,519095.0,69.4071,69.4343,68.9535,69.0533,519095.0
2020-10-05 09:30:00,76.88,77.54,76.36,77.29,554515.0,69.7519,70.3507,69.2801,70.1239,554515.0
2020-10-05 09:40:00,77.28,77.29,76.68,76.69,147617.0,70.1148,70.1239,69.5704,69.5795,147617.0
2020-10-05 09:50:00,76.7,76.77,76.34,76.56,189119.0,69.5886,69.6521,69.262,69.4616,189119.0
2020-10-05 10:00:00,76.58,76.84,76.45,76.49,139835.0,69.4797,69.7156,69.3618,69.3981,139835.0
2020-10-05 10:10:00,76.48,76.62,76.24,76.29,112045.0,69.389,69.516,69.1712,69.2166,112045.0
2020-10-05 10:20:00,76.29,76.33,76.1,76.1,150809.0,69.2166,69.2529,69.0442,69.0442,150809.0
2020-10-05 10:30:00,76.1,76.18,75.59,75.63,222443.0,69.0442,69.1168,68.5815,68.6178,222443.0
2020-10-05 10:40:00,75.61,76.02,75.59,76.01,230074.0,68.5996,68.9716,68.5815,68.9626,230074.0
2020-10-05 10:50:00,76.0,76.24,75.96,76.14,140546.0,68.9535,69.1712,68.9172,69.0805,140546.0
2020-10-05 11:00:00,76.13,76.28,75.87,76.23,109817.0,69.0714,69.2075,68.8355,69.1622,109817.0
2020-10-05 11:10:00,76.25,76.26,76.05,76.18,67431.0,69.1803,69.1894,68.9988,69.1168,67431.0
2020-10-05 11:20:00,76.19,76.21,76.01,76.21,72373.0,69.1259,69.144,68.9626,69.144,72373.0
2020-10-05 11:30:00,76.23,76.28,76.11,76.15,56170.0,69.1622,69.2075,69.0533,69.0896,56170.0
2020-10-05 11:40:00,76.15,76.17,75.96,76.13,67734.0,69.0896,69.1077,68.9172,69.0714,67734.0
2020-10-05 11:50:00,76.13,76.32,76.09,76.32,48427.0,69.0714,69.2438,69.0351,69.2438,48427.0
2020-10-05 12:00:00,76.32,76.33,76.2,76.28,51904.0,69.2438,69.2529,69.1349,69.2075,51904.0
2020-10-05 12:10:00,76.27,76.4,76.25,76.27,60708.0,69.1985,69.3164,69.1803,69.1985,60708.0
2020-10-05 12:20:00,76.28,76.42,76.23,76.25,90923.0,69.2075,69.3345,69.1622,69.1803,90923.0
2020-10-05 12:30:00,76.24,76.24,76.11,76.17,65958.0,69.1712,69.1712,69.0533,69.1077,65958.0
2020-10-05 12:40:00,76.17,76.23,76.03,76.1,63038.0,69.1077,69.1622,68.9807,69.0442,63038.0
2020-10-05 12:50:00,76.11,76.13,75.96,76.0,65989.0,69.0533,69.0714,68.9172,68.9535,65989.0
2020-10-05 13:00:00,76.0,76.21,75.98,76.19,92592.0,68.9535,69.144,68.9353,69.1259,92592.0
2020-10-05 13:10:00,76.19,76.27,76.08,76.08,55391.0,69.1259,69.1985,69.0261,69.0261,55391.0
2020-10-05 13:20:00,76.09,76.1,76.03,76.09,45577.0,69.0351,69.0442,68.9807,69.0351,45577.0
2020-10-05 13:30:00,76.1,76.11,75.92,75.94,117729.0,69.0442,69.0533,68.8809,68.899,117729.0
2020-10-05 13:40:00,75.95,76.02,75.79,75.84,73182.0,68.9081,68.9716,68.763,68.8083,73182.0
2020-10-05 13:50:00,75.85,75.94,75.83,75.92,59222.0,68.8174,68.899,68.7992,68.8809,59222.0
2020-10-05 14:00:00,75.92,75.93,75.78,75.88,63069.0,68.8809,68.89,68.7539,68.8446,63069.0
2020-10-05 14:10:00,75.87,76.06,75.86,75.98,57800.0,68.8355,69.0079,68.8265,68.9353,57800.0
2020-10-05 14:20:00,75.98,76.12,75.94,76.02,60694.0,68.9353,69.0624,68.899,68.9716,60694.0
2020-10-05 14:30:00,76.02,76.12,76.01,76.11,58207.0,68.9716,69.0624,68.9626,69.0533,58207.0
2020-10-05 14:40:00,76.09,76.11,76.01,76.04,51630.0,69.0351,69.0533,68.9626,68.9898,51630.0
2020-10-05 14:50:00,76.04,76.25,76.02,76.23,78346.0,68.9898,69.1803,68.9716,69.1622,78346.0
2020-10-05 15:00:00,76.24,76.29,76.19,76.28,79869.0,69.1712,69.2166,69.1259,69.2075,79869.0
2020-10-05 15:10:00,76.29,76.46,76.26,76.44,129246.0,69.2166,69.3708,69.1894,69.3527,129246.0
2020-10-05 15:20:00,76.44,76.47,76.33,76.43,92615.0,69.3527,69.3799,69.2529,69.3436,92615.0
2020-10-05 15:30:00,76.44,76.49,76.35,76.4,150690.0,69.3527,69.3981,69.271,69.3164,150690.0
2020-10-05 15:40:00,76.41,76.47,76.33,76.46,156804.0,69.3255,69.3799,69.2529,69.3708,156804.0
2020-10-05 15:50:00,76.47,76.54,76.36,76.36,419092.0,69.3799,69.4434,69.2801,69.2801,419092.0
2020-10-06 09:30:00,76.89,77.39,76.31,77.03,508828.0,69.761,70.2146,69.2347,69.888,508828.0
2020-10-06 09:40:00,77.02,77.1,76.72,77.01,175975.0,69.8789,69.9515,69.6067,69.8698,175975.0
2020-10-06 09:50:00,77.0,77.66,76.93,77.61,261578.0,69.8608,70.4596,69.7973,70.4142,261578.0
2020-10-06 10:00:00,77.6,78.03,77.58,77.89,237464.0,70.4051,70.7953,70.387,70.6682,237464.0
2020-10-06 10:10:00,77.86,78.41,77.83,77.99,344472.0,70.641,71.14,70.6138,70.759,344472.0
2020-10-06 10:20:00,77.99,78.41,77.95,78.19,497478.0,70.759,71.14,70.7227,70.9404,497478.0
2020-10-06 10:30:00,78.19,78.43,78.1,78.17,180449.0,70.9404,71.1582,70.8588,70.9223,180449.0
2020-10-06 10:40:00,78.19,78.44,77.85,78.19,210867.0,70.9404,71.1673,70.632,70.9404,210867.0
2020-10-06 10:50:00,78.18,78.44,78.08,78.38,269129.0,70.9314,71.1673,70.8406,71.1128,269129.0
2020-10-06 11:00:00,78.39,78.52,78.03,78.2,211299.0,71.1219,71.2398,70.7953,70.9495,211299.0
2020-10-06 11:10:00,78.22,78.48,77.97,77.98,350573.0,70.9677,71.2035,70.7408,70.7499,350573.0
2020-10-06 11:20:00,77.98,78.06,77.62,77.86,197507.0,70.7499,70.8225,70.4233,70.641,197507.0
2020-10-06 11:30:00,77.85,78.03,77.71,77.88,326863.0,70.632,70.7953,70.5049,70.6592,326863.0
2020-10-06 11:40:00,77.89,78.01,77.53,77.57,263525.0,70.6682,70.7771,70.3416,70.3779,263525.0
2020-10-06 11:50:00,77.55,77.61,77.33,77.54,196686.0,70.3598,70.4142,70.1602,70.3507,196686.0
2020-10-06 12:00:00,77.52,77.61,77.45,77.49,162986.0,70.3326,70.4142,70.269,70.3053,162986.0
2020-10-06 12:10:00,77.49,77.67,77.45,77.62,100077.0,70.3053,70.4686,70.269,70.4233,100077.0
2020-10-06 12:20:00,77.62,77.73,77.57,77.7,54422.0,70.4233,70.5231,70.3779,70.4959,54422.0
2020-10-06 12:30:00,77.7,77.73,77.54,77.7,118334.0,70.4959,70.5231,70.3507,70.4959,118334.0
2020-10-06 12:40:00,77.69,77.75,77.57,77.69,106161.0,70.4868,70.5412,70.3779,70.4868,106161.0
2020-10-06 12:50:00,77.69,77.76,77.54,77.54,133625.0,70.4868,70.5503,70.3507,70.3507,133625.0
2020-10-06 13:00:00,77.55,77.62,77.47,77.56,156084.0,70.3598,70.4233,70.2872,70.3688,156084.0
2020-10-06 13:10:00,77.56,77.56,77.32,77.33,123558.0,70.3688,70.3688,70.1511,70.1602,123558.0
2020-10-06 13:20:00,77.33,77.63,77.24,77.61,137640.0,70.1602,70.4324,70.0785,70.4142,137640.0
2020-10-06 13:30:00,77.6,77.67,77.52,77.63,85902.0,70.4051,70.4686,70.3326,70.4324,85902.0
2020-10-06 13:40:00,77.64,77.77,77.63,77.73,114794.0,70.4414,70.5594,70.4324,70.5231,114794.0
2020-10-06 13:50:00,77.75,77.79,77.62,77.68,100745.0,70.5412,70.5775,70.4233,70.4777,100745.0
2020-10-06 14:00:00,77.69,77.86,77.69,77.82,68268.0,70.4868,70.641,70.4868,70.6047,68268.0
2020-10-06 14:10:00,77.81,77.92,77.79,77.86,70954.0,70.5957,70.6955,70.5775,70.641,70954.0
2020-10-06 14:20:00,77.84,77.97,77.82,77.92,82170.0,70.6229,70.7408,70.6047,70.6955,82170.0
2020-10-06 14:30:00,77.92,78.03,77.9,77.96,62230.0,70.6955,70.7953,70.6773,70.7318,62230.0
2020-10-06 14:40:00,77.97,78.15,77.71,77.74,121669.0,70.7408,70.9041,70.5049,70.5322,121669.0
2020-10-06 14:50:00,77.75,77.76,76.85,77.19,443660.0,70.5412,70.5503,69.7247,70.0332,443660.0
2020-10-06 15:00:00,77.18,77.18,76.33,76.73,302921.0,70.0241,70.0241,69.2529,69.6158,302921.0
2020-10-06 15:10:00,76.74,77.02,76.56,76.75,265824.0,69.6249,69.8789,69.4616,69.6339,265824.0
2020-10-06 15:20:00,76.76,77.07,76.67,77.03,177471.0,69.643,69.9243,69.5614,69.888,177471.0
2020-10-06 15:30:00,77.0,77.19,76.92,77.04,151103.0,69.8608,70.0332,69.7882,69.8971,151103.0
2020-10-06 15:40:00,77.03,77.05,76.59,76.69,191223.0,69.888,69.9061,69.4888,69.5795,191223.0
2020-10-06 15:50:00,76.67,76.86,76.47,76.69,467500.0,69.5614,69.7337,69.3799,69.5795,467500.0
2020-10-07 09:30:00,78.56,79.3,78.43,78.47,852376.0,71.2761,71.9475,71.1582,71.1945,852376.0
2020-10-07 09:40:00,78.46,78.88,78.07,78.86,470676.0,71.1854,71.5665,70.8316,71.5483,470676.0
2020-10-07 09:50:00,78.86,79.28,78.75,79.13,399375.0,71.5483,71.9294,71.4485,71.7933,399375.0
2020-10-07 10:00:00,79.14,79.41,78.99,79.36,420006.0,71.8024,72.0473,71.6663,72.002,420006.0
2020-10-07 10:10:00,79.36,79.4,78.92,78.93,193807.0,72.002,72.0382,71.6028,71.6118,193807.0
2020-10-07 10:20:00,78.91,79.09,78.67,78.88,196983.0,71.5937,71.757,71.3759,71.5665,196983.0
2020-10-07 10:30:00,78.87,79.08,78.54,78.56,312696.0,71.5574,71.7479,71.258,71.2761,312696.0
2020-10-07 10:40:00,78.56,78.77,78.46,78.59,123073.0,71.2761,71.4667,71.1854,71.3033,123073.0
2020-10-07 10:50:00,78.57,78.76,78.57,78.59,129039.0,71.2852,71.4576,71.2852,71.3033,129039.0
2020-10-07 11:00:00,78.59,78.87,78.43,78.66,200648.0,71.3033,71.5574,71.1582,71.3669,200648.0
2020-10-07 11:10:00,78.65,78.96,78.65,78.83,115392.0,71.3578,71.639,71.3578,71.5211,115392.0
2020-10-07 11:20:00,78.84,78.98,78.8,78.85,149987.0,71.5302,71.6572,71.4939,71.5392,149987.0
2020-10-07 11:30:00,78.86,79.12,78.86,78.91,123059.0,71.5483,71.7842,71.5483,71.5937,123059.0
2020-10-07 11:40:00,78.92,79.14,78.89,79.06,84859.0,71.6028,71.8024,71.5755,71.7298,84859.0
2020-10-07 11:50:00,79.06,79.18,79.01,79.12,70901.0,71.7298,71.8386,71.6844,71.7842,70901.0
2020-10-07 12:00:00,79.12,79.21,78.99,79.07,89598.0,71.7842,71.8659,71.6663,71.7388,89598.0
2020-10-07 12:10:00,79.06,79.1,78.93,78.93,80732.0,71.7298,71.7661,71.6118,71.6118,80732.0
2020-10-07 12:20:00,78.94,78.94,77.67,77.94,406511.0,71.6209,71.6209,70.4686,70.7136,406511.0
2020-10-07 12:30:00,77.92,78.35,77.72,78.3,193410.0,70.6955,71.0856,70.514,71.0402,193410.0
2020-10-07 12:40:00,78.31,78.32,77.85,78.0,406945.0,71.0493,71.0584,70.632,70.7681,406945.0
2020-10-07 12:50:00,78.0,78.09,77.75,77.93,363735.0,70.7681,70.8497,70.5412,70.7045,363735.0
2020-10-07 13:00:00,77.97,78.11,77.89,78.02,286337.0,70.7408,70.8679,70.6682,70.7862,286337.0
2020-10-07 13:10:00,78.02,78.09,77.93,78.01,119735.0,70.7862,70.8497,70.7045,70.7771,119735.0
2020-10-07 13:20:00,78.01,78.16,77.97,78.0,104801.0,70.7771,70.9132,70.7408,70.7681,104801.0
2020-10-07 13:30:00,78.01,78.16,77.93,78.14,116768.0,70.7771,70.9132,70.7045,70.8951,116768.0
2020-10-07 13:40:00,78.15,78.42,78.13,78.35,472773.0,70.9041,71.1491,70.886,71.0856,472773.0
2020-10-07 13:50:00,78.34,78.36,78.12,78.22,230948.0,71.0765,71.0947,70.8769,70.9677,230948.0
2020-10-07 14:00:00,78.22,78.27,77.86,77.95,208468.0,70.9677,71.013,70.641,70.7227,208468.0
2020-10-07 14:10:00,77.95,78.16,77.95,78.15,218473.0,70.7227,70.9132,70.7227,70.9041,218473.0
2020-10-07 14:20:00,78.15,78.33,78.06,78.11,179774.0,70.9041,71.0675,70.8225,70.8679,179774.0
2020-10-07 14:30:00,78.12,78.29,78.08,78.09,135410.0,70.8769,71.0312,70.8406,70.8497,135410.0
2020-10-07 14:40:00,78.11,78.17,77.92,78.16,123558.0,70.8679,70.9223,70.6955,70.9132,123558.0
2020-10-07 14:50:00,78.15,78.22,78.05,78.12,135195.0,70.9041,70.9677,70.8134,70.8769,135195.0
2020-10-07 15:00:00,78.11,78.23,78.1,78.2,100168.0,70.8679,70.9767,70.8588,70.9495,100168.0
2020-10-07 15:10:00,78.2,78.27,78.08,78.1,154337.0,70.9495,71.013,70.8406,70.8588,154337.0
2020-10-07 15:20:00,78.1,78.12,77.98,78.11,193762.0,70.8588,70.8769,70.7499,70.8679,193762.0
2020-10-07 15:30:00,78.11,78.2,77.99,78.0,251841.0,70.8679,70.9495,70.759,70.7681,251841.0
2020-10-07 15:40:00,78.0,78.06,77.93,78.06,356401.0,70.7681,70.8225,70.7045,70.8225,356401.0
2020-10-07 15:50:00,78.06,78.36,78.06,78.09,699603.0,70.8225,71.0947,70.8225,70.8497,699603.0
2020-10-08 09:30:00,78.51,78.59,77.53,77.67,578934.0,71.2308,71.3033,70.3416,70.4686,578934.0
2020-10-08 09:40:00,77.71,77.82,77.36,77.37,302619.0,70.5049,70.6047,70.1874,70.1965,302619.0
2020-10-08 09:50:00,77.38,77.86,77.38,77.75,188692.0,70.2055,70.641,70.2055,70.5412,188692.0
2020-10-08 10:00:00,77.77,77.94,77.53,77.73,273771.0,70.5594,70.7136,70.3416,70.5231,273771.0
2020-10-08 10:10:00,77.73,77.82,77.62,77.66,365967.0,70.5231,70.6047,70.4233,70.4596,365967.0
2020-10-08 10:20:00,77.66,77.72,77.31,77.47,297867.0,70.4596,70.514,70.142,70.2872,297867.0
2020-10-08 10:30:00,77.47,77.64,77.41,77.58,259664.0,70.2872,70.4414,70.2328,70.387,259664.0
2020-10-08 10:40:00,77.58,77.64,77.35,77.47,401664.0,70.387,70.4414,70.1783,70.2872,401664.0
2020-10-08 10:50:00,77.47,77.75,77.1,77.35,320455.0,70.2872,70.5412,69.9515,70.1783,320455.0
2020-10-08 11:00:00,77.37,77.69,77.32,77.6,167228.0,70.1965,70.4868,70.1511,70.4051,167228.0
2020-10-08 11:10:00,77.6,77.61,77.3,77.33,79034.0,70.4051,70.4142,70.133,70.1602,79034.0
2020-10-08 11:20:00,77.33,77.37,77.18,77.18,146489.0,70.1602,70.1965,70.0241,70.0241,146489.0
2020-10-08 11:30:00,77.17,77.4,77.14,77.35,209843.0,70.015,70.2237,69.9878,70.1783,209843.0
2020-10-08 11:40:00,77.36,77.65,77.35,77.6,83285.0,70.1874,70.4505,70.1783,70.4051,83285.0
2020-10-08 11:50:00,77.61,77.73,77.5,77.64,116597.0,70.4142,70.5231,70.3144,70.4414,116597.0
2020-10-08 12:00:00,77.64,77.94,77.62,77.92,104303.0,70.4414,70.7136,70.4233,70.6955,104303.0
2020-10-08 12:10:00,77.91,77.91,77.69,77.78,126160.0,70.6864,70.6864,70.4868,70.5684,126160.0
2020-10-08 12:20:00,77.8,77.83,77.61,77.63,100098.0,70.5866,70.6138,70.4142,70.4324,100098.0
2020-10-08 12:30:00,77.62,77.75,77.56,77.7,60483.0,70.4233,70.5412,70.3688,70.4959,60483.0
2020-10-08 12:40:00,77.69,77.85,77.68,77.72,129961.0,70.4868,70.632,70.4777,70.514,129961.0
2020-10-08 12:50:00,77.72,77.89,77.61,77.81,543327.0,70.514,70.6682,70.4142,70.5957,543327.0
2020-10-08 13:00:00,77.81,78.14,77.8,78.14,690895.0,70.5957,70.8951,70.5866,70.8951,690895.0
2020-10-08 13:10:00,78.15,78.18,77.97,78.1,181653.0,70.9041,70.9314,70.7408,70.8588,181653.0
2020-10-08 13:20:00,78.11,78.25,77.89,77.96,158915.0,70.8679,70.9949,70.6682,70.7318,158915.0
2020-10-08 13:30:00,77.96,78.1,77.95,77.97,64517.0,70.7318,70.8588,70.7227,70.7408,64517.0
2020-10-08 13:40:00,77.96,77.98,77.83,77.9,64694.0,70.7318,70.7499,70.6138,70.6773,64694.0
2020-10-08 13:50:00,77.9,78.11,77.88,78.05,198917.0,70.6773,70.8679,70.6592,70.8134,198917.0
2020-10-08 14:00:00,78.06,78.33,78.05,78.33,259704.0,70.8225,71.0675,70.8134,71.0675,259704.0
2020-10-08 14:10:00,78.33,78.34,78.16,78.32,108718.0,71.0675,71.0765,70.9132,71.0584,108718.0
2020-10-08 14:20:00,78.31,78.41,78.24,78.25,178362.0,71.0493,71.14,70.9858,70.9949,178362.0
2020-10-08 14:30:00,78.25,78.32,78.2,78.29,61208.0,70.9949,71.0584,70.9495,71.0312,61208.0
2020-10-08 14:40:00,78.28,78.5,78.21,78.22,179432.0,71.0221,71.2217,70.9586,70.9677,179432.0
2020-10-08 14:50:00,78.22,78.22,77.8,77.88,172250.0,70.9677,70.9677,70.5866,70.6592,172250.0
2020-10-08 15:00:00,77.86,77.99,77.58,77.95,225487.0,70.641,70.759,70.387,70.7227,225487.0
2020-10-08 15:10:00,77.95,78.16,77.9,77.91,134438.0,70.7227,70.9132,70.6773,70.6864,134438.0
2020-10-08 15:20:00,77.91,78.06,77.86,78.05,146578.0,70.6864,70.8225,70.641,70.8134,146578.0
2020-10-08 15:30:00,78.07,78.14,77.96,78.13,258742.0,70.8316,70.8951,70.7318,70.886,258742.0
2020-10-08 15:40:00,78.13,78.25,78.02,78.09,214122.0,70.886,70.9949,70.7862,70.8497,214122.0
2020-10-08 15:50:00,78.1,78.19,77.99,78.17,507708.0,70.8588,70.9404,70.759,70.9223,507708.0
2020-10-09 09:30:00,79.09,79.27,78.67,78.85,1015509.0,71.757,71.9203,71.3759,71.5392,1015509.0
2020-10-09 09:40:00,78.84,79.45,78.84,79.39,471793.0,71.5302,72.0836,71.5302,72.0292,471793.0
2020-10-09 09:50:00,79.4,79.6,79.21,79.59,501040.0,72.0382,72.2197,71.8659,72.2106,501040.0
2020-10-09 10:00:00,79.58,79.6,79.15,79.22,524277.0,72.2016,72.2197,71.8114,71.8749,524277.0
2020-10-09 10:10:00,79.22,79.38,79.16,79.3,282963.0,71.8749,72.0201,71.8205,71.9475,282963.0
2020-10-09 10:20:00,79.31,79.42,79.2,79.37,269068.0,71.9566,72.0564,71.8568,72.011,269068.0
2020-10-09 10:30:00,79.37,79.7,79.35,79.64,486177.0,72.011,72.3104,71.9929,72.256,486177.0
2020-10-09 10:40:00,79.65,80.05,79.61,79.73,754274.0,72.2651,72.628,72.2288,72.3376,754274.0
2020-10-09 10:50:00,79.73,79.94,79.55,79.65,367757.0,72.3376,72.5282,72.1743,72.2651,367757.0
2020-10-09 11:00:00,79.65,80.08,79.64,79.93,330700.0,72.2651,72.6552,72.256,72.5191,330700.0
2020-10-09 11:10:00,79.93,79.93,79.74,79.76,142346.0,72.5191,72.5191,72.3467,72.3649,142346.0
2020-10-09 11:20:00,79.77,79.86,79.63,79.64,126445.0,72.3739,72.4556,72.2469,72.256,126445.0
2020-10-09 11:30:00,79.63,79.75,79.62,79.7,81903.0,72.2469,72.3558,72.2378,72.3104,81903.0
2020-10-09 11:40:00,79.7,79.71,79.46,79.65,253612.0,72.3104,72.3195,72.0927,72.2651,253612.0
2020-10-09 11:50:00,79.65,79.95,79.64,79.94,280855.0,72.2651,72.5373,72.256,72.5282,280855.0
2020-10-09 12:00:00,79.94,80.08,79.85,80.01,231520.0,72.5282,72.6552,72.4465,72.5917,231520.0
2020-10-09 12:10:00,80.01,80.15,79.97,79.98,152534.0,72.5917,72.7187,72.5554,72.5645,152534.0
2020-10-09 12:20:00,79.98,80.0,79.81,79.87,111409.0,72.5645,72.5826,72.4102,72.4647,111409.0
2020-10-09 12:30:00,79.88,80.02,79.88,79.97,120776.0,72.4737,72.6008,72.4737,72.5554,120776.0
2020-10-09 12:40:00,79.96,80.02,79.86,80.01,254147.0,72.5463,72.6008,72.4556,72.5917,254147.0
2020-10-09 12:50:00,80.0,80.0,79.78,79.95,95526.0,72.5826,72.5826,72.383,72.5373,95526.0
2020-10-09 13:00:00,79.95,80.02,79.91,79.99,67849.0,72.5373,72.6008,72.501,72.5735,67849.0
2020-10-09 13:10:00,79.99,80.02,79.89,79.94,73396.0,72.5735,72.6008,72.4828,72.5282,73396.0
2020-10-09 13:20:00,79.94,79.94,79.74,79.74,59324.0,72.5282,72.5282,72.3467,72.3467,59324.0
2020-10-09 13:30:00,79.75,79.79,79.67,79.72,58522.0,72.3558,72.3921,72.2832,72.3286,58522.0
2020-10-09 13:40:00,79.72,79.85,79.69,79.8,120956.0,72.3286,72.4465,72.3014,72.4012,120956.0
2020-10-09 13:50:00,79.8,79.91,79.78,79.83,49463.0,72.4012,72.501,72.383,72.4284,49463.0
2020-10-09 14:00:00,79.83,79.91,79.8,79.83,59477.0,72.4284,72.501,72.4012,72.4284,59477.0
2020-10-09 14:10:00,79.83,79.84,79.73,79.74,66321.0,72.4284,72.4375,72.3376,72.3467,66321.0
2020-10-09 14:20:00,79.74,79.76,79.66,79.73,125885.0,72.3467,72.3649,72.2741,72.3376,125885.0
2020-10-09 14:30:00,79.73,79.78,79.61,79.66,160077.0,72.3376,72.383,72.2288,72.2741,160077.0
2020-10-09 14:40:00,79.67,79.73,79.58,79.69,92323.0,72.2832,72.3376,72.2016,72.3014,92323.0
2020-10-09 14:50:00,79.69,79.85,79.65,79.79,107047.0,72.3014,72.4465,72.2651,72.3921,107047.0
2020-10-09 15:00:00,79.79,79.81,79.7,79.76,106117.0,72.3921,72.4102,72.3104,72.3649,106117.0
2020-10-09 15:10:00,79.75,79.79,79.7,79.78,112990.0,72.3558,72.3921,72.3104,72.383,112990.0
2020-10-09 15:20:00,79.77,79.96,79.76,79.87,263069.0,72.3739,72.5463,72.3649,72.4647,263069.0
2020-10-09 15:30:00,79.86,79.88,79.78,79.85,157506.0,72.4556,72.4737,72.383,72.4465,157506.0
2020-10-09 15:40:00,79.84,79.93,79.84,79.87,280798.0,72.4375,72.5191,72.4375,72.4647,280798.0
2020-10-09 15:50:00,79.87,79.9,79.75,79.81,582620.0,72.4647,72.4919,72.3558,72.4102,582620.0
2020-10-12 09:30:00,82.14,83.47,81.9,82.98,1610223.0,74.5242,75.7309,74.3065,75.2863,1610223.0
2020-10-12 09:40:00,82.99,83.03,82.33,82.95,771540.0,75.2954,75.3317,74.6966,75.2591,771540.0
2020-10-12 09:50:00,82.93,83.47,82.88,83.07,543366.0,75.241,75.7309,75.1956,75.368,543366.0
2020-10-12 10:00:00,83.08,83.09,82.53,82.68,261570.0,75.377,75.3861,74.878,75.0141,261570.0
2020-10-12 10:10:00,82.67,83.39,82.58,83.38,286250.0,75.0051,75.6583,74.9234,75.6492,286250.0
2020-10-12 10:20:00,83.39,83.93,83.24,83.86,617787.0,75.6583,76.1482,75.5222,76.0847,617787.0
2020-10-12 10:30:00,83.85,84.15,83.55,83.59,666049.0,76.0757,76.3478,75.8035,75.8398,666049.0
2020-10-12 10:40:00,83.6,83.92,83.56,83.71,297681.0,75.8488,76.1392,75.8125,75.9486,297681.0
2020-10-12 10:50:00,83.72,83.86,83.51,83.81,277712.0,75.9577,76.0847,75.7672,76.0394,277712.0
2020-10-12 11:00:00,83.83,84.33,83.79,84.29,528082.0,76.0575,76.5112,76.0212,76.4749,528082.0
2020-10-12 11:10:00,84.28,84.41,84.05,84.4,334060.0,76.4658,76.5837,76.2571,76.5747,334060.0
2020-10-12 11:20:00,84.39,84.41,83.95,84.22,493426.0,76.5656,76.5837,76.1664,76.4113,493426.0
2020-10-12 11:30:00,84.22,84.36,83.81,83.9,253631.0,76.4113,76.5384,76.0394,76.121,253631.0
2020-10-12 11:40:00,83.92,84.04,83.46,83.48,213277.0,76.1392,76.248,75.7218,75.74,213277.0
2020-10-12 11:50:00,83.49,83.81,83.36,83.8,248629.0,75.749,76.0394,75.6311,76.0303,248629.0
2020-10-12 12:00:00,83.81,84.45,83.8,84.45,283933.0,76.0394,76.62,76.0303,76.62,283933.0
2020-10-12 12:10:00,84.44,84.61,84.33,84.53,347478.0,76.611,76.7652,76.5112,76.6926,347478.0
2020-10-12 12:20:00,84.53,84.66,84.35,84.64,326300.0,76.6926,76.8106,76.5293,76.7924,326300.0
2020-10-12 12:30:00,84.65,84.77,84.49,84.55,242137.0,76.8015,76.9104,76.6563,76.7108,242137.0
2020-10-12 12:40:00,84.55,84.72,84.39,84.54,190413.0,76.7108,76.865,76.5656,76.7017,190413.0
2020-10-12 12:50:00,84.55,84.69,84.34,84.52,313746.0,76.7108,76.8378,76.5202,76.6835,313746.0
2020-10-12 13:00:00,84.53,84.77,84.49,84.53,218449.0,76.6926,76.9104,76.6563,76.6926,218449.0
2020-10-12 13:10:00,84.54,84.67,84.4,84.48,155585.0,76.7017,76.8196,76.5747,76.6472,155585.0
2020-10-12 13:20:00,84.47,84.7,84.47,84.64,145357.0,76.6382,76.8468,76.6382,76.7924,145357.0
2020-10-12 13:30:00,84.65,84.76,84.48,84.48,233227.0,76.8015,76.9013,76.6472,76.6472,233227.0
2020-10-12 13:40:00,84.48,84.56,84.16,84.31,218780.0,76.6472,76.7198,76.3569,76.493,218780.0
2020-10-12 13:50:00,84.31,84.62,84.24,84.55,170951.0,76.493,76.7743,76.4295,76.7108,170951.0
2020-10-12 14:00:00,84.56,84.93,84.55,84.93,227636.0,76.7198,77.0555,76.7108,77.0555,227636.0
2020-10-12 14:10:00,84.92,84.97,84.81,84.97,194498.0,77.0464,77.0918,76.9466,77.0918,194498.0
2020-10-12 14:20:00,84.97,85.39,84.94,85.08,593989.0,77.0918,77.4729,77.0646,77.1916,593989.0
2020-10-12 14:30:00,85.08,85.18,84.77,84.84,210266.0,77.1916,77.2823,76.9104,76.9739,210266.0
2020-10-12 14:40:00,84.84,84.97,84.77,84.87,317020.0,76.9739,77.0918,76.9104,77.0011,317020.0
2020-10-12 14:50:00,84.86,84.88,84.53,84.53,284868.0,76.992,77.0102,76.6926,76.6926,284868.0
2020-10-12 15:00:00,84.53,84.66,84.25,84.25,251064.0,76.6926,76.8106,76.4386,76.4386,251064.0
2020-10-12 15:10:00,84.25,84.31,84.07,84.16,250909.0,76.4386,76.493,76.2753,76.3569,250909.0
2020-10-12 15:20:00,84.18,84.45,84.17,84.42,221351.0,76.3751,76.62,76.366,76.5928,221351.0
2020-10-12 15:30:00,84.42,84.43,84.18,84.23,176137.0,76.5928,76.6019,76.3751,76.4204,176137.0
2020-10-12 15:40:00,84.23,84.46,84.22,84.33,285663.0,76.4204,76.6291,76.4113,76.5112,285663.0
2020-10-12 15:50:00,84.33,84.55,84.25,84.3,988645.0,76.5112,76.7108,76.4386,76.4839,988645.0
2020-10-13 09:30:00,84.1,84.35,83.03,83.03,812728.0,76.3025,76.5293,75.3317,75.3317,812728.0
2020-10-13 09:40:00,83.05,83.23,82.78,83.05,349750.0,75.3498,75.5131,75.1049,75.3498,349750.0
2020-10-13 09:50:00,83.0,83.29,82.78,83.18,205149.0,75.3045,75.5676,75.1049,75.4678,205149.0
2020-10-13 10:00:00,83.18,83.29,82.69,83.02,297261.0,75.4678,75.5676,75.0232,75.3226,297261.0
2020-10-13 10:10:00,83.02,83.27,82.81,83.13,181108.0,75.3226,75.5494,75.1321,75.4224,181108.0
2020-10-13 10:20:00,83.15,83.39,83.06,83.09,228113.0,75.4406,75.6583,75.3589,75.3861,228113.0
2020-10-13 10:30:00,83.1,83.13,82.65,83.05,187086.0,75.3952,75.4224,74.9869,75.3498,187086.0
2020-10-13 10:40:00,83.05,83.24,82.88,83.07,187062.0,75.3498,75.5222,75.1956,75.368,187062.0
2020-10-13 10:50:00,83.07,83.29,83.06,83.18,151970.0,75.368,75.5676,75.3589,75.4678,151970.0
2020-10-13 11:00:00,83.19,83.23,82.88,83.08,147125.0,75.4768,75.5131,75.1956,75.377,147125.0
2020-10-13 11:10:00,83.09,83.33,83.01,83.3,125833.0,75.3861,75.6039,75.3135,75.5766,125833.0
2020-10-13 11:20:00,83.3,83.74,83.27,83.51,224131.0,75.5766,75.9759,75.5494,75.7672,224131.0
2020-10-13 11:30:00,83.51,83.76,83.39,83.47,186110.0,75.7672,75.994,75.6583,75.7309,186110.0
2020-10-13 11:40:00,83.48,83.52,83.04,83.07,136114.0,75.74,75.7763,75.3408,75.368,136114.0
2020-10-13 11:50:00,83.06,83.1,82.85,82.9,181565.0,75.3589,75.3952,75.1684,75.2137,181565.0
2020-10-13 12:00:00,82.9,83.14,82.89,83.04,131972.0,75.2137,75.4315,75.2047,75.3408,131972.0
2020-10-13 12:10:00,83.05,83.05,82.55,82.59,169349.0,75.3498,75.3498,74.8962,74.9325,169349.0
2020-10-13 12:20:00,82.59,82.96,82.58,82.92,355383.0,74.9325,75.2682,74.9234,75.2319,355383.0
2020-10-13 12:30:00,82.92,83.13,82.84,82.92,103113.0,75.2319,75.4224,75.1593,75.2319,103113.0
2020-10-13 12:40:00,82.92,83.1,82.91,83.02,90330.0,75.2319,75.3952,75.2228,75.3226,90330.0
2020-10-13 12:50:00,83.01,83.07,82.69,82.76,359015.0,75.3135,75.368,75.0232,75.0867,359015.0
2020-10-13 13:00:00,82.77,82.82,82.48,82.51,122556.0,75.0958,75.1412,74.8327,74.8599,122556.0
2020-10-13 13:10:00,82.5,83.04,82.5,82.94,142349.0,74.8508,75.3408,74.8508,75.25,142349.0
2020-10-13 13:20:00,82.95,82.95,82.43,82.58,167847.0,75.2591,75.2591,74.7873,74.9234,167847.0
2020-10-13 13:30:00,82.58,82.6,82.43,82.44,109284.0,74.9234,74.9416,74.7873,74.7964,109284.0
2020-10-13 13:40:00,82.45,82.55,82.17,82.5,287177.0,74.8055,74.8962,74.5514,74.8508,287177.0
2020-10-13 13:50:00,82.51,82.69,82.39,82.4,245904.0,74.8599,75.0232,74.751,74.7601,245904.0
2020-10-13 14:00:00,82.38,82.48,82.13,82.38,276987.0,74.7419,74.8327,74.5151,74.7419,276987.0
2020-10-13 14:10:00,82.39,82.78,82.31,82.59,151869.0,74.751,75.1049,74.6784,74.9325,151869.0
2020-10-13 14:20:00,82.58,82.71,82.45,82.6,106026.0,74.9234,75.0414,74.8055,74.9416,106026.0
2020-10-13 14:30:00,82.62,82.76,82.45,82.71,117629.0,74.9597,75.0867,74.8055,75.0414,117629.0
2020-10-13 14:40:00,82.71,82.72,82.55,82.59,64983.0,75.0414,75.0504,74.8962,74.9325,64983.0
2020-10-13 14:50:00,82.59,82.68,82.47,82.62,86274.0,74.9325,75.0141,74.8236,74.9597,86274.0
2020-10-13 15:00:00,82.63,82.84,82.58,82.81,106086.0,74.9688,75.1593,74.9234,75.1321,106086.0
2020-10-13 15:10:00,82.82,82.99,82.81,82.96,180411.0,75.1412,75.2954,75.1321,75.2682,180411.0
2020-10-13 15:20:00,82.97,83.07,82.81,82.95,364058.0,75.2772,75.368,75.1321,75.2591,364058.0
2020-10-13 15:30:00,82.96,83.05,82.81,82.86,368695.0,75.2682,75.3498,75.1321,75.1774,368695.0
2020-10-13 15:40:00,82.86,83.01,82.68,82.78,317583.0,75.1774,75.3135,75.0141,75.1049,317583.0
2020-10-13 15:50:00,82.78,82.84,82.55,82.61,625827.0,75.1049,75.1593,74.8962,74.9506,625827.0
2020-10-14 09:30:00,82.81,83.14,82.14,82.84,565823.0,75.1321,75.4315,74.5242,75.1593,565823.0
2020-10-14 09:40:00,82.83,82.97,82.04,82.09,400216.0,75.1502,75.2772,74.4335,74.4788,400216.0
2020-10-14 09:50:00,82.09,82.29,81.64,81.83,383152.0,74.4788,74.6603,74.0706,74.2429,383152.0
2020-10-14 10:00:00,81.81,81.91,81.4,81.85,263997.0,74.2248,74.3155,73.8528,74.2611,263997.0
2020-10-14 10:10:00,81.83,81.86,81.38,81.48,220191.0,74.2429,74.2702,73.8347,73.9254,220191.0
2020-10-14 10:20:00,81.48,81.49,80.58,80.67,527808.0,73.9254,73.9345,73.1088,73.1905,527808.0
2020-10-14 10:30:00,80.67,81.1,80.56,81.1,325350.0,73.1905,73.5806,73.0907,73.5806,325350.0
2020-10-14 10:40:00,81.09,81.42,81.08,81.36,159019.0,73.5716,73.871,73.5625,73.8165,159019.0
2020-10-14 10:50:00,81.38,81.62,81.26,81.55,150205.0,73.8347,74.0524,73.7258,73.9889,150205.0
2020-10-14 11:00:00,81.56,81.75,81.42,81.65,160206.0,73.998,74.1704,73.871,74.0796,160206.0
2020-10-14 11:10:00,81.65,81.76,81.55,81.61,158410.0,74.0796,74.1794,73.9889,74.0433,158410.0
2020-10-14 11:20:00,81.62,81.65,81.5,81.55,116478.0,74.0524,74.0796,73.9435,73.9889,116478.0
2020-10-14 11:30:00,81.57,81.62,81.14,81.2,218719.0,74.007,74.0524,73.6169,73.6714,218719.0
2020-10-14 11:40:00,81.18,81.21,80.83,80.95,324616.0,73.6532,73.6804,73.3357,73.4445,324616.0
2020-10-14 11:50:00,80.94,80.96,80.41,80.45,323648.0,73.4355,73.4536,72.9546,72.9909,323648.0
2020-10-14 12:00:00,80.45,80.78,80.29,80.66,298588.0,72.9909,73.2903,72.8457,73.1814,298588.0
2020-10-14 12:10:00,80.67,80.67,80.16,80.17,256274.0,73.1905,73.1905,72.7278,72.7369,256274.0
2020-10-14 12:20:00,80.15,80.28,79.91,80.24,365590.0,72.7187,72.8367,72.501,72.8004,365590.0
2020-10-14 12:30:00,80.25,80.53,80.16,80.33,223368.0,72.8094,73.0635,72.7278,72.882,223368.0
2020-10-14 12:40:00,80.35,80.54,80.3,80.53,108058.0,72.9002,73.0725,72.8548,73.0635,108058.0
2020-10-14 12:50:00,80.54,80.67,80.4,80.6,128084.0,73.0725,73.1905,72.9455,73.127,128084.0
2020-10-14 13:00:00,80.59,80.85,80.54,80.71,132151.0,73.1179,73.3538,73.0725,73.2268,132151.0
2020-10-14 13:10:00,80.7,80.78,80.5,80.66,126727.0,73.2177,73.2903,73.0363,73.1814,126727.0
2020-10-14 13:20:00,80.67,80.99,80.64,80.84,240900.0,73.1905,73.4808,73.1633,73.3447,240900.0
2020-10-14 13:30:00,80.85,80.93,80.61,80.83,107468.0,73.3538,73.4264,73.1361,73.3357,107468.0
2020-10-14 13:40:00,80.83,80.96,80.8,80.95,53350.0,73.3357,73.4536,73.3084,73.4445,53350.0
2020-10-14 13:50:00,80.94,81.04,80.88,80.96,107530.0,73.4355,73.5262,73.381,73.4536,107530.0
2020-10-14 14:00:00,80.96,81.02,80.81,81.0,213781.0,73.4536,73.508,73.3175,73.4899,213781.0
2020-10-14 14:10:00,80.99,81.22,80.86,80.94,230996.0,73.4808,73.6895,73.3629,73.4355,230996.0
2020-10-14 14:20:00,80.93,81.0,80.28,80.78,401994.0,73.4264,73.4899,72.8367,73.2903,401994.0
2020-10-14 14:30:00,80.79,80.86,80.55,80.58,110305.0,73.2994,73.3629,73.0816,73.1088,110305.0
2020-10-14 14:40:00,80.58,80.86,80.55,80.78,121488.0,73.1088,73.3629,73.0816,73.2903,121488.0
2020-10-14 14:50:00,80.78,80.78,80.6,80.67,231614.0,73.2903,73.2903,73.127,73.1905,231614.0
2020-10-14 15:00:00,80.69,80.95,80.55,80.94,182390.0,73.2086,73.4445,73.0816,73.4355,182390.0
2020-10-14 15:10:00,80.94,81.1,80.92,81.06,177374.0,73.4355,73.5806,73.4173,73.5443,177374.0
2020-10-14 15:20:00,81.06,81.22,80.93,81.01,148661.0,73.5443,73.6895,73.4264,73.499,148661.0
2020-10-14 15:30:00,81.01,81.24,80.89,80.99,215937.0,73.499,73.7076,73.3901,73.4808,215937.0
2020-10-14 15:40:00,81.01,81.12,80.87,81.09,259738.0,73.499,73.5988,73.372,73.5716,259738.0
2020-10-14 15:50:00,81.1,81.2,80.98,81.09,836686.0,73.5806,73.6714,73.4718,73.5716,836686.0
2020-10-15 09:30:00,79.07,80.32,78.64,79.8,750152.0,71.7388,72.8729,71.3487,72.4012,750152.0
2020-10-15 09:40:00,79.8,79.83,79.15,79.36,405556.0,72.4012,72.4284,71.8114,72.002,405556.0
2020-10-15 09:50:00,79.36,79.7,79.1,79.33,305125.0,72.002,72.3104,71.7661,71.9747,305125.0
2020-10-15 10:00:00,79.34,79.76,78.73,79.34,717479.0,71.9838,72.3649,71.4304,71.9838,717479.0
2020-10-15 10:10:00,79.35,79.48,78.71,79.4,517754.0,71.9929,72.1108,71.4122,72.0382,517754.0
2020-10-15 10:20:00,79.41,79.62,79.03,79.16,462722.0,72.0473,72.2378,71.7026,71.8205,462722.0
2020-10-15 10:30:00,79.14,79.24,78.92,79.09,254318.0,71.8024,71.8931,71.6028,71.757,254318.0
2020-10-15 10:40:00,79.09,79.25,78.72,78.98,314578.0,71.757,71.9022,71.4213,71.6572,314578.0
2020-10-15 10:50:00,78.97,79.48,78.96,79.41,227411.0,71.6481,72.1108,71.639,72.0473,227411.0
2020-10-15 11:00:00,79.41,79.48,79.23,79.37,107217.0,72.0473,72.1108,71.884,72.011,107217.0
2020-10-15 11:10:00,79.36,79.48,79.15,79.46,124411.0,72.002,72.1108,71.8114,72.0927,124411.0
2020-10-15 11:20:00,79.47,79.76,79.42,79.62,110147.0,72.1018,72.3649,72.0564,72.2378,110147.0
2020-10-15 11:30:00,79.64,79.92,79.64,79.92,112532.0,72.256,72.51,72.256,72.51,112532.0
2020-10-15 11:40:00,79.93,79.94,79.6,79.63,111540.0,72.5191,72.5282,72.2197,72.2469,111540.0
2020-10-15 11:50:00,79.64,79.73,79.45,79.47,127984.0,72.256,72.3376,72.0836,72.1018,127984.0
2020-10-15 12:00:00,79.47,79.77,79.46,79.6,95014.0,72.1018,72.3739,72.0927,72.2197,95014.0
2020-10-15 12:10:00,79.62,79.71,79.48,79.65,87527.0,72.2378,72.3195,72.1108,72.2651,87527.0
2020-10-15 12:20:00,79.67,79.69,79.49,79.51,76948.0,72.2832,72.3014,72.1199,72.138,76948.0
2020-10-15 12:30:00,79.51,79.57,79.39,79.46,59192.0,72.138,72.1925,72.0292,72.0927,59192.0
2020-10-15 12:40:00,79.47,79.53,79.32,79.38,67609.0,72.1018,72.1562,71.9657,72.0201,67609.0
2020-10-15 12:50:00,79.38,79.77,79.34,79.64,130247.0,72.0201,72.3739,71.9838,72.256,130247.0
2020-10-15 13:00:00,79.63,79.84,79.62,79.66,114049.0,72.2469,72.4375,72.2378,72.2741,114049.0
2020-10-15 13:10:00,79.65,79.75,79.44,79.57,85422.0,72.2651,72.3558,72.0745,72.1925,85422.0
2020-10-15 13:20:00,79.57,79.69,79.52,79.58,58497.0,72.1925,72.3014,72.1471,72.2016,58497.0
2020-10-15 13:30:00,79.59,79.65,79.47,79.57,93036.0,72.2106,72.2651,72.1018,72.1925,93036.0
2020-10-15 13:40:00,79.56,79.66,79.44,79.45,158037.0,72.1834,72.2741,72.0745,72.0836,158037.0
2020-10-15 13:50:00,79.45,79.63,79.45,79.61,63790.0,72.0836,72.2469,72.0836,72.2288,63790.0
2020-10-15 14:00:00,79.61,79.63,79.44,79.59,116636.0,72.2288,72.2469,72.0745,72.2106,116636.0
2020-10-15 14:10:00,79.59,79.62,79.37,79.4,114579.0,72.2106,72.2378,72.011,72.0382,114579.0
2020-10-15 14:20:00,79.4,79.49,79.36,79.45,153784.0,72.0382,72.1199,72.002,72.0836,153784.0
2020-10-15 14:30:00,79.44,79.45,79.32,79.41,152170.0,72.0745,72.0836,71.9657,72.0473,152170.0
2020-10-15 14:40:00,79.41,79.5,79.34,79.43,119698.0,72.0473,72.129,71.9838,72.0655,119698.0
2020-10-15 14:50:00,79.44,79.6,79.44,79.6,97890.0,72.0745,72.2197,72.0745,72.2197,97890.0
2020-10-15 15:00:00,79.59,79.97,79.55,79.92,188743.0,72.2106,72.5554,72.1743,72.51,188743.0
2020-10-15 15:10:00,79.92,80.19,79.84,80.08,273879.0,72.51,72.755,72.4375,72.6552,273879.0
2020-10-15 15:20:00,80.07,80.2,79.98,80.1,114841.0,72.6461,72.7641,72.5645,72.6733,114841.0
2020-10-15 15:30:00,80.12,80.19,80.05,80.16,147755.0,72.6915,72.755,72.628,72.7278,147755.0
2020-10-15 15:40:00,80.17,80.23,80.07,80.15,199377.0,72.7369,72.7913,72.6461,72.7187,199377.0
2020-10-15 15:50:00,80.16,80.3,80.15,80.25,577016.0,72.7278,72.8548,72.7187,72.8094,577016.0
2020-10-16 09:30:00,81.43,81.65,80.69,80.69,728879.0,73.88,74.0796,73.2086,73.2086,728879.0
2020-10-16 09:40:00,80.7,81.32,80.67,81.3,335312.0,73.2177,73.7802,73.1905,73.7621,335312.0
2020-10-16 09:50:00,81.33,81.72,80.97,81.7,295243.0,73.7893,74.1431,73.4627,74.125,295243.0
2020-10-16 10:00:00,81.71,81.93,81.6,81.77,248601.0,74.1341,74.3337,74.0343,74.1885,248601.0
2020-10-16 10:10:00,81.77,82.18,81.66,82.17,272087.0,74.1885,74.5605,74.0887,74.5514,272087.0
2020-10-16 10:20:00,82.17,82.24,81.96,82.13,278578.0,74.5514,74.6149,74.3609,74.5151,278578.0
2020-10-16 10:30:00,82.12,82.23,81.75,81.84,241804.0,74.5061,74.6059,74.1704,74.252,241804.0
2020-10-16 10:40:00,81.84,81.89,81.39,81.41,112300.0,74.252,74.2974,73.8437,73.8619,112300.0
2020-10-16 10:50:00,81.4,81.77,81.34,81.67,127831.0,73.8528,74.1885,73.7984,74.0978,127831.0
2020-10-16 11:00:00,81.67,81.69,81.28,81.44,127027.0,74.0978,74.1159,73.7439,73.8891,127027.0
2020-10-16 11:10:00,81.45,81.45,81.05,81.14,155111.0,73.8982,73.8982,73.5353,73.6169,155111.0
2020-10-16 11:20:00,81.15,81.15,80.83,80.95,121981.0,73.626,73.626,73.3357,73.4445,121981.0
2020-10-16 11:30:00,80.95,81.26,80.91,81.06,139771.0,73.4445,73.7258,73.4082,73.5443,139771.0
2020-10-16 11:40:00,81.06,81.3,81.01,81.15,111803.0,73.5443,73.7621,73.499,73.626,111803.0
2020-10-16 11:50:00,81.14,81.28,81.11,81.28,69203.0,73.6169,73.7439,73.5897,73.7439,69203.0
2020-10-16 12:00:00,81.27,81.31,80.84,80.94,97458.0,73.7349,73.7712,73.3447,73.4355,97458.0
2020-10-16 12:10:00,80.94,81.08,80.8,81.07,95402.0,73.4355,73.5625,73.3084,73.5534,95402.0
2020-10-16 12:20:00,81.08,81.09,80.88,81.05,59385.0,73.5625,73.5716,73.381,73.5353,59385.0
2020-10-16 12:30:00,81.05,81.1,80.8,80.95,103808.0,73.5353,73.5806,73.3084,73.4445,103808.0
2020-10-16 12:40:00,80.95,81.34,80.82,81.32,101897.0,73.4445,73.7984,73.3266,73.7802,101897.0
2020-10-16 12:50:00,81.32,81.52,81.12,81.45,165736.0,73.7802,73.9617,73.5988,73.8982,165736.0
2020-10-16 13:00:00,81.45,81.6,81.44,81.6,130919.0,73.8982,74.0343,73.8891,74.0343,130919.0
2020-10-16 13:10:00,81.6,81.79,81.6,81.74,170060.0,74.0343,74.2067,74.0343,74.1613,170060.0
2020-10-16 13:20:00,81.74,81.75,81.49,81.51,95269.0,74.1613,74.1704,73.9345,73.9526,95269.0
2020-10-16 13:30:00,81.52,81.53,81.42,81.47,80464.0,73.9617,73.9708,73.871,73.9163,80464.0
2020-10-16 13:40:00,81.52,81.62,81.46,81.61,173136.0,73.9617,74.0524,73.9072,74.0433,173136.0
2020-10-16 13:50:00,81.61,81.76,81.57,81.66,155123.0,74.0433,74.1794,74.007,74.0887,155123.0
2020-10-16 14:00:00,81.66,81.85,81.63,81.82,301895.0,74.0887,74.2611,74.0615,74.2339,301895.0
2020-10-16 14:10:00,81.82,81.82,81.44,81.47,117376.0,74.2339,74.2339,73.8891,73.9163,117376.0
2020-10-16 14:20:00,81.47,81.55,81.43,81.47,126867.0,73.9163,73.9889,73.88,73.9163,126867.0
2020-10-16 14:30:00,81.46,81.65,81.43,81.65,66787.0,73.9072,74.0796,73.88,74.0796,66787.0
2020-10-16 14:40:00,81.65,81.81,81.64,81.78,168307.0,74.0796,74.2248,74.0706,74.1976,168307.0
2020-10-16 14:50:00,81.78,81.92,81.76,81.85,121790.0,74.1976,74.3246,74.1794,74.2611,121790.0
2020-10-16 15:00:00,81.86,81.93,81.64,81.78,190707.0,74.2702,74.3337,74.0706,74.1976,190707.0
2020-10-16 15:10:00,81.78,81.89,81.63,81.72,267894.0,74.1976,74.2974,74.0615,74.1431,267894.0
2020-10-16 15:20:00,81.71,81.8,81.6,81.76,179660.0,74.1341,74.2157,74.0343,74.1794,179660.0
2020-10-16 15:30:00,81.76,81.77,81.57,81.71,167328.0,74.1794,74.1885,74.007,74.1341,167328.0
2020-10-16 15:40:00,81.71,81.72,81.57,81.64,194036.0,74.1341,74.1431,74.007,74.0706,194036.0
2020-10-16 15:50:00,81.63,81.71,81.44,81.52,561506.0,74.0615,74.1341,73.8891,73.9617,561506.0
2020-10-19 09:30:00,82.0,82.14,81.03,81.83,485647.0,74.3972,74.5242,73.5171,74.2429,485647.0
2020-10-19 09:40:00,81.81,82.38,81.62,82.23,214739.0,74.2248,74.7419,74.0524,74.6059,214739.0
2020-10-19 09:50:00,82.23,82.64,82.09,82.1,332148.0,74.6059,74.9778,74.4788,74.4879,332148.0
2020-10-19 10:00:00,82.09,82.15,81.77,81.83,275817.0,74.4788,74.5333,74.1885,74.2429,275817.0
2020-10-19 10:10:00,81.84,81.98,81.75,81.84,214685.0,74.252,74.379,74.1704,74.252,214685.0
2020-10-19 10:20:00,81.83,82.18,81.75,82.13,133593.0,74.2429,74.5605,74.1704,74.5151,133593.0
2020-10-19 10:30:00,82.14,82.17,81.53,81.65,207387.0,74.5242,74.5514,73.9708,74.0796,207387.0
2020-10-19 10:40:00,81.65,81.74,81.34,81.74,152282.0,74.0796,74.1613,73.7984,74.1613,152282.0
2020-10-19 10:50:00,81.75,82.0,81.66,81.94,134565.0,74.1704,74.3972,74.0887,74.3427,134565.0
2020-10-19 11:00:00,81.94,82.34,81.93,82.27,281913.0,74.3427,74.7057,74.3337,74.6421,281913.0
2020-10-19 11:10:00,82.27,82.49,82.23,82.34,153001.0,74.6421,74.8418,74.6059,74.7057,153001.0
2020-10-19 11:20:00,82.34,82.35,81.97,82.3,94608.0,74.7057,74.7147,74.37,74.6694,94608.0
2020-10-19 11:30:00,82.3,82.39,82.08,82.24,161029.0,74.6694,74.751,74.4698,74.6149,161029.0
2020-10-19 11:40:00,82.23,82.3,82.11,82.11,84591.0,74.6059,74.6694,74.497,74.497,84591.0
2020-10-19 11:50:00,82.13,82.19,82.03,82.08,70011.0,74.5151,74.5696,74.4244,74.4698,70011.0
2020-10-19 12:00:00,82.08,82.22,81.91,81.92,196926.0,74.4698,74.5968,74.3155,74.3246,196926.0
2020-10-19 12:10:00,81.93,82.02,81.72,81.79,94824.0,74.3337,74.4153,74.1431,74.2067,94824.0
2020-10-19 12:20:00,81.81,81.82,81.42,81.53,189442.0,74.2248,74.2339,73.871,73.9708,189442.0
2020-10-19 12:30:00,81.54,81.65,81.47,81.55,209661.0,73.9798,74.0796,73.9163,73.9889,209661.0
2020-10-19 12:40:00,81.56,81.73,81.56,81.69,41179.0,73.998,74.1522,73.998,74.1159,41179.0
2020-10-19 12:50:00,81.69,81.75,81.57,81.61,77714.0,74.1159,74.1704,74.007,74.0433,77714.0
2020-10-19 13:00:00,81.61,81.67,81.38,81.58,110446.0,74.0433,74.0978,73.8347,74.0161,110446.0
2020-10-19 13:10:00,81.56,81.7,81.54,81.7,47266.0,73.998,74.125,73.9798,74.125,47266.0
2020-10-19 13:20:00,81.71,81.74,81.57,81.62,44481.0,74.1341,74.1613,74.007,74.0524,44481.0
2020-10-19 13:30:00,81.63,81.69,81.43,81.59,97221.0,74.0615,74.1159,73.88,74.0252,97221.0
2020-10-19 13:40:00,81.62,81.66,81.37,81.4,163245.0,74.0524,74.0887,73.8256,73.8528,163245.0
2020-10-19 13:50:00,81.39,81.5,81.28,81.37,76239.0,73.8437,73.9435,73.7439,73.8256,76239.0
2020-10-19 14:00:00,81.36,81.36,81.21,81.21,74996.0,73.8165,73.8165,73.6804,73.6804,74996.0
2020-10-19 14:10:00,81.21,81.4,81.17,81.37,82934.0,73.6804,73.8528,73.6441,73.8256,82934.0
2020-10-19 14:20:00,81.39,81.4,81.28,81.31,45835.0,73.8437,73.8528,73.7439,73.7712,45835.0
2020-10-19 14:30:00,81.29,81.34,80.93,80.93,152030.0,73.753,73.7984,73.4264,73.4264,152030.0
2020-10-19 14:40:00,80.95,81.03,80.61,80.62,152855.0,73.4445,73.5171,73.1361,73.1451,152855.0
2020-10-19 14:50:00,80.63,80.77,80.51,80.52,139745.0,73.1542,73.2812,73.0453,73.0544,139745.0
2020-10-19 15:00:00,80.52,80.54,80.25,80.46,155529.0,73.0544,73.0725,72.8094,73.0,155529.0
2020-10-19 15:10:00,80.47,80.63,80.32,80.48,151335.0,73.009,73.1542,72.8729,73.0181,151335.0
2020-10-19 15:20:00,80.44,80.54,80.22,80.46,113365.0,72.9818,73.0725,72.7822,73.0,113365.0
2020-10-19 15:30:00,80.44,80.72,80.41,80.59,158233.0,72.9818,73.2359,72.9546,73.1179,158233.0
2020-10-19 15:40:00,80.59,80.68,80.51,80.61,143956.0,73.1179,73.1996,73.0453,73.1361,143956.0
2020-10-19 15:50:00,80.6,80.72,80.36,80.65,556786.0,73.127,73.2359,72.9092,73.1723,556786.0
2020-10-20 09:30:00,81.22,81.83,81.0,81.64,331133.0,73.6895,74.2429,73.4899,74.0706,331133.0
2020-10-20 09:40:00,81.65,82.38,81.53,82.08,301869.0,74.0796,74.7419,73.9708,74.4698,301869.0
2020-10-20 09:50:00,82.07,82.15,81.61,82.05,189388.0,74.4607,74.5333,74.0433,74.4425,189388.0
2020-10-20 10:00:00,82.04,82.63,82.0,82.63,445934.0,74.4335,74.9688,74.3972,74.9688,445934.0
2020-10-20 10:10:00,82.62,83.0,82.54,82.81,522750.0,74.9597,75.3045,74.8871,75.1321,522750.0
2020-10-20 10:20:00,82.81,82.81,82.17,82.46,200620.0,75.1321,75.1321,74.5514,74.8145,200620.0
2020-10-20 10:30:00,82.46,82.66,82.32,82.47,128668.0,74.8145,74.996,74.6875,74.8236,128668.0
2020-10-20 10:40:00,82.46,82.6,82.26,82.35,131494.0,74.8145,74.9416,74.6331,74.7147,131494.0
2020-10-20 10:50:00,82.34,82.53,82.34,82.41,93112.0,74.7057,74.878,74.7057,74.7692,93112.0
2020-10-20 11:00:00,82.37,82.4,82.03,82.29,112534.0,74.7329,74.7601,74.4244,74.6603,112534.0
2020-10-20 11:10:00,82.28,82.78,82.26,82.7,121215.0,74.6512,75.1049,74.6331,75.0323,121215.0
2020-10-20 11:20:00,82.7,82.82,82.57,82.65,98569.0,75.0323,75.1412,74.9143,74.9869,98569.0
2020-10-20 11:30:00,82.67,82.74,82.39,82.57,93640.0,75.0051,75.0686,74.751,74.9143,93640.0
2020-10-20 11:40:00,82.52,82.75,82.42,82.65,96688.0,74.869,75.0776,74.7782,74.9869,96688.0
2020-10-20 11:50:00,82.65,82.81,82.62,82.81,72276.0,74.9869,75.1321,74.9597,75.1321,72276.0
2020-10-20 12:00:00,82.81,82.88,82.7,82.77,75289.0,75.1321,75.1956,75.0323,75.0958,75289.0
2020-10-20 12:10:00,82.79,83.5,82.76,83.3,1106641.0,75.1139,75.7581,75.0867,75.5766,1106641.0
2020-10-20 12:20:00,83.27,83.35,82.89,82.94,293131.0,75.5494,75.622,75.2047,75.25,293131.0
2020-10-20 12:30:00,82.94,83.08,82.8,82.94,243237.0,75.25,75.377,75.123,75.25,243237.0
2020-10-20 12:40:00,82.94,83.19,82.84,82.88,140618.0,75.25,75.4768,75.1593,75.1956,140618.0
2020-10-20 12:50:00,82.89,82.99,82.84,82.95,77706.0,75.2047,75.2954,75.1593,75.2591,77706.0
2020-10-20 13:00:00,82.98,83.1,82.94,82.97,80740.0,75.2863,75.3952,75.25,75.2772,80740.0
2020-10-20 13:10:00,82.99,83.31,82.93,83.2,130466.0,75.2954,75.5857,75.241,75.4859,130466.0
2020-10-20 13:20:00,83.18,83.32,83.07,83.13,151731.0,75.4678,75.5948,75.368,75.4224,151731.0
2020-10-20 13:30:00,83.14,83.34,83.13,83.15,211619.0,75.4315,75.6129,75.4224,75.4406,211619.0
2020-10-20 13:40:00,83.16,83.38,83.15,83.3,105529.0,75.4496,75.6492,75.4406,75.5766,105529.0
2020-10-20 13:50:00,83.29,83.3,83.03,83.17,140106.0,75.5676,75.5766,75.3317,75.4587,140106.0
2020-10-20 14:00:00,83.18,83.31,83.16,83.3,107901.0,75.4678,75.5857,75.4496,75.5766,107901.0
2020-10-20 14:10:00,83.32,83.48,83.29,83.47,116731.0,75.5948,75.74,75.5676,75.7309,116731.0
2020-10-20 14:20:00,83.47,83.52,83.16,83.19,183662.0,75.7309,75.7763,75.4496,75.4768,183662.0
2020-10-20 14:30:00,83.2,83.27,82.96,83.07,127450.0,75.4859,75.5494,75.2682,75.368,127450.0
2020-10-20 14:40:00,83.07,83.19,82.79,82.87,113631.0,75.368,75.4768,75.1139,75.1865,113631.0
2020-10-20 14:50:00,82.87,82.9,82.73,82.8,71194.0,75.1865,75.2137,75.0595,75.123,71194.0
2020-10-20 15:00:00,82.79,82.98,82.43,82.48,245930.0,75.1139,75.2863,74.7873,74.8327,245930.0
2020-10-20 15:10:00,82.46,82.71,82.3,82.65,141400.0,74.8145,75.0414,74.6694,74.9869,141400.0
2020-10-20 15:20:00,82.64,82.77,82.5,82.7,157764.0,74.9778,75.0958,74.8508,75.0323,157764.0
2020-10-20 15:30:00,82.68,82.68,82.4,82.55,93078.0,75.0141,75.0141,74.7601,74.8962,93078.0
2020-10-20 15:40:00,82.56,82.85,82.56,82.66,177108.0,74.9053,75.1684,74.9053,74.996,177108.0
2020-10-20 15:50:00,82.64,82.76,82.44,82.54,431064.0,74.9778,75.0867,74.7964,74.8871,431064.0
2020-10-21 09:30:00,83.38,84.19,83.33,83.7,714217.0,75.6492,76.3841,75.6039,75.9396,714217.0
2020-10-21 09:40:00,83.74,84.22,83.64,84.19,290751.0,75.9759,76.4113,75.8851,76.3841,290751.0
2020-10-21 09:50:00,84.18,84.46,84.07,84.35,446568.0,76.3751,76.6291,76.2753,76.5293,446568.0
2020-10-21 10:00:00,84.32,84.37,83.77,83.83,286392.0,76.5021,76.5474,76.0031,76.0575,286392.0
2020-10-21 10:10:00,83.83,84.22,83.8,83.96,284249.0,76.0575,76.4113,76.0303,76.1755,284249.0
2020-10-21 10:20:00,83.96,84.04,83.56,83.68,167602.0,76.1755,76.248,75.8125,75.9214,167602.0
2020-10-21 10:30:00,83.63,83.74,83.15,83.28,180661.0,75.8761,75.9759,75.4406,75.5585,180661.0
2020-10-21 10:40:00,83.27,83.37,83.04,83.05,155585.0,75.5494,75.6402,75.3408,75.3498,155585.0
2020-10-21 10:50:00,83.05,83.19,82.89,82.89,276515.0,75.3498,75.4768,75.2047,75.2047,276515.0
2020-10-21 11:00:00,82.92,82.96,82.52,82.74,204623.0,75.2319,75.2682,74.869,75.0686,204623.0
2020-10-21 11:10:00,82.75,82.75,82.19,82.27,204115.0,75.0776,75.0776,74.5696,74.6421,204115.0
2020-10-21 11:20:00,82.27,82.68,82.19,82.61,85227.0,74.6421,75.0141,74.5696,74.9506,85227.0
2020-10-21 11:30:00,82.59,82.86,82.56,82.81,77354.0,74.9325,75.1774,74.9053,75.1321,77354.0
2020-10-21 11:40:00,82.8,82.84,82.57,82.77,46800.0,75.123,75.1593,74.9143,75.0958,46800.0
2020-10-21 11:50:00,82.75,82.91,82.52,82.56,61374.0,75.0776,75.2228,74.869,74.9053,61374.0
2020-10-21 12:00:00,82.59,82.67,82.43,82.59,73905.0,74.9325,75.0051,74.7873,74.9325,73905.0
2020-10-21 12:10:00,82.6,82.67,82.46,82.53,79464.0,74.9416,75.0051,74.8145,74.878,79464.0
2020-10-21 12:20:00,82.52,83.05,82.52,82.64,144095.0,74.869,75.3498,74.869,74.9778,144095.0
2020-10-21 12:30:00,82.61,82.65,82.32,82.44,72752.0,74.9506,74.9869,74.6875,74.7964,72752.0
2020-10-21 12:40:00,82.42,82.56,82.32,82.42,115194.0,74.7782,74.9053,74.6875,74.7782,115194.0
2020-10-21 12:50:00,82.41,82.63,82.37,82.46,70266.0,74.7692,74.9688,74.7329,74.8145,70266.0
2020-10-21 13:00:00,82.44,82.6,82.37,82.53,86825.0,74.7964,74.9416,74.7329,74.878,86825.0
2020-10-21 13:10:00,82.53,82.67,82.44,82.67,101984.0,74.878,75.0051,74.7964,75.0051,101984.0
2020-10-21 13:20:00,82.68,82.77,82.61,82.74,40562.0,75.0141,75.0958,74.9506,75.0686,40562.0
2020-10-21 13:30:00,82.76,82.89,82.72,82.74,68839.0,75.0867,75.2047,75.0504,75.0686,68839.0
2020-10-21 13:40:00,82.74,82.85,82.67,82.82,57970.0,75.0686,75.1684,75.0051,75.1412,57970.0
2020-10-21 13:50:00,82.81,82.91,82.65,82.7,100774.0,75.1321,75.2228,74.9869,75.0323,100774.0
2020-10-21 14:00:00,82.7,82.81,82.58,82.7,67303.0,75.0323,75.1321,74.9234,75.0323,67303.0
2020-10-21 14:10:00,82.68,82.74,82.52,82.57,54687.0,75.0141,75.0686,74.869,74.9143,54687.0
2020-10-21 14:20:00,82.56,82.75,82.44,82.7,60795.0,74.9053,75.0776,74.7964,75.0323,60795.0
2020-10-21 14:30:00,82.72,82.85,82.67,82.78,47176.0,75.0504,75.1684,75.0051,75.1049,47176.0
2020-10-21 14:40:00,82.79,83.02,82.79,82.97,82910.0,75.1139,75.3226,75.1139,75.2772,82910.0
2020-10-21 14:50:00,82.99,83.02,82.85,82.94,68299.0,75.2954,75.3226,75.1684,75.25,68299.0
2020-10-21 15:00:00,82.99,83.08,82.82,82.92,72318.0,75.2954,75.377,75.1412,75.2319,72318.0
2020-10-21 15:10:00,82.92,83.03,82.86,83.01,59850.0,75.2319,75.3317,75.1774,75.3135,59850.0
2020-10-21 15:20:00,83.01,83.09,82.96,83.05,100175.0,75.3135,75.3861,75.2682,75.3498,100175.0
2020-10-21 15:30:00,83.06,83.16,82.82,82.86,126912.0,75.3589,75.4496,75.1412,75.1774,126912.0
2020-10-21 15:40:00,82.88,82.9,82.53,82.54,168829.0,75.1956,75.2137,74.878,74.8871,168829.0
2020-10-21 15:50:00,82.53,82.79,82.51,82.62,382912.0,74.878,75.1139,74.8599,74.9597,382912.0
2020-10-22 09:30:00,83.22,83.64,82.7,83.03,449854.0,75.5041,75.8851,75.0323,75.3317,449854.0
2020-10-22 09:40:00,83.0,83.44,82.75,83.36,148563.0,75.3045,75.7037,75.0776,75.6311,148563.0
2020-10-22 09:50:00,83.35,83.36,82.83,82.89,109621.0,75.622,75.6311,75.1502,75.2047,109621.0
2020-10-22 10:00:00,82.85,82.91,82.21,82.24,141302.0,75.1684,75.2228,74.5877,74.6149,141302.0
2020-10-22 10:10:00,82.24,82.42,81.95,82.04,159636.0,74.6149,74.7782,74.3518,74.4335,159636.0
2020-10-22 10:20:00,82.03,82.04,81.63,81.82,174013.0,74.4244,74.4335,74.0615,74.2339,174013.0
2020-10-22 10:30:00,81.82,81.84,81.31,81.32,375742.0,74.2339,74.252,73.7712,73.7802,375742.0
2020-10-22 10:40:00,81.33,81.33,80.71,80.71,391314.0,73.7893,73.7893,73.2268,73.2268,391314.0
2020-10-22 10:50:00,80.71,81.15,80.6,81.1,336629.0,73.2268,73.626,73.127,73.5806,336629.0
2020-10-22 11:00:00,81.1,81.32,80.94,80.95,153991.0,73.5806,73.7802,73.4355,73.4445,153991.0
2020-10-22 11:10:00,80.94,81.25,80.94,81.1,154643.0,73.4355,73.7167,73.4355,73.5806,154643.0
2020-10-22 11:20:00,81.1,81.23,81.04,81.08,144496.0,73.5806,73.6986,73.5262,73.5625,144496.0
2020-10-22 11:30:00,81.09,81.15,80.77,80.96,190158.0,73.5716,73.626,73.2812,73.4536,190158.0
2020-10-22 11:40:00,80.95,81.24,80.85,81.16,110520.0,73.4445,73.7076,73.3538,73.6351,110520.0
2020-10-22 11:50:00,81.18,81.33,81.04,81.21,123806.0,73.6532,73.7893,73.5262,73.6804,123806.0
2020-10-22 12:00:00,81.21,81.23,81.03,81.21,118085.0,73.6804,73.6986,73.5171,73.6804,118085.0
2020-10-22 12:10:00,81.22,81.27,80.96,80.96,137674.0,73.6895,73.7349,73.4536,73.4536,137674.0
2020-10-22 12:20:00,80.97,81.04,80.8,80.82,188329.0,73.4627,73.5262,73.3084,73.3266,188329.0
2020-10-22 12:30:00,80.8,80.85,80.28,80.4,291808.0,73.3084,73.3538,72.8367,72.9455,291808.0
2020-10-22 12:40:00,80.4,80.45,80.14,80.37,408357.0,72.9455,72.9909,72.7096,72.9183,408357.0
2020-10-22 12:50:00,80.36,80.65,80.3,80.59,186371.0,72.9092,73.1723,72.8548,73.1179,186371.0
2020-10-22 13:00:00,80.59,80.96,80.58,80.92,126476.0,73.1179,73.4536,73.1088,73.4173,126476.0
2020-10-22 13:10:00,80.91,81.09,80.89,81.0,134783.0,73.4082,73.5716,73.3901,73.4899,134783.0
2020-10-22 13:20:00,80.99,81.22,80.97,81.14,124465.0,73.4808,73.6895,73.4627,73.6169,124465.0
2020-10-22 13:30:00,81.16,81.21,81.01,81.15,83356.0,73.6351,73.6804,73.499,73.626,83356.0
2020-10-22 13:40:00,81.17,81.46,81.14,81.36,83395.0,73.6441,73.9072,73.6169,73.8165,83395.0
2020-10-22 13:50:00,81.37,81.68,81.36,81.54,160481.0,73.8256,74.1069,73.8165,73.9798,160481.0
2020-10-22 14:00:00,81.55,81.63,81.5,81.61,107042.0,73.9889,74.0615,73.9435,74.0433,107042.0
2020-10-22 14:10:00,81.61,81.66,81.5,81.57,105232.0,74.0433,74.0887,73.9435,74.007,105232.0
2020-10-22 14:20:00,81.58,81.61,81.44,81.48,73210.0,74.0161,74.0433,73.8891,73.9254,73210.0
2020-10-22 14:30:00,81.48,81.53,81.4,81.5,51479.0,73.9254,73.9708,73.8528,73.9435,51479.0
2020-10-22 14:40:00,81.5,81.5,81.34,81.34,63725.0,73.9435,73.9435,73.7984,73.7984,63725.0
2020-10-22 14:50:00,81.35,81.4,81.09,81.09,105533.0,73.8074,73.8528,73.5716,73.5716,105533.0
2020-10-22 15:00:00,81.09,81.13,80.9,80.96,155048.0,73.5716,73.6078,73.3992,73.4536,155048.0
2020-10-22 15:10:00,80.95,80.97,80.77,80.87,136868.0,73.4445,73.4627,73.2812,73.372,136868.0
2020-10-22 15:20:00,80.87,81.07,80.86,81.05,84865.0,73.372,73.5534,73.3629,73.5353,84865.0
2020-10-22 15:30:00,81.05,81.33,81.02,81.33,190372.0,73.5353,73.7893,73.508,73.7893,190372.0
2020-10-22 15:40:00,81.34,81.39,81.09,81.28,172093.0,73.7984,73.8437,73.5716,73.7439,172093.0
2020-10-22 15:50:00,81.29,81.38,81.17,81.32,306921.0,73.753,73.8347,73.6441,73.7802,306921.0
2020-10-23 09:30:00,80.76,80.88,79.62,80.13,624618.0,73.2722,73.381,72.2378,72.7006,624618.0
2020-10-23 09:40:00,80.14,80.22,79.85,79.98,264032.0,72.7096,72.7822,72.4465,72.5645,264032.0
2020-10-23 09:50:00,79.97,80.05,79.32,79.65,542558.0,72.5554,72.628,71.9657,72.2651,542558.0
2020-10-23 10:00:00,79.66,79.74,79.38,79.5,261058.0,72.2741,72.3467,72.0201,72.129,261058.0
2020-10-23 10:10:00,79.52,80.02,79.33,79.98,181445.0,72.1471,72.6008,71.9747,72.5645,181445.0
2020-10-23 10:20:00,79.98,80.01,79.55,79.63,169251.0,72.5645,72.5917,72.1743,72.2469,169251.0
2020-10-23 10:30:00,79.62,79.95,79.52,79.92,183458.0,72.2378,72.5373,72.1471,72.51,183458.0
2020-10-23 10:40:00,79.93,80.08,79.74,79.77,152270.0,72.5191,72.6552,72.3467,72.3739,152270.0
2020-10-23 10:50:00,79.77,80.02,79.59,79.9,178100.0,72.3739,72.6008,72.2106,72.4919,178100.0
2020-10-23 11:00:00,79.89,80.07,79.82,79.92,104936.0,72.4828,72.6461,72.4193,72.51,104936.0
2020-10-23 11:10:00,79.93,79.96,79.79,79.9,93721.0,72.5191,72.5463,72.3921,72.4919,93721.0
2020-10-23 11:20:00,79.9,79.97,79.63,79.8,150772.0,72.4919,72.5554,72.2469,72.4012,150772.0
2020-10-23 11:30:00,79.79,79.98,79.69,79.84,90254.0,72.3921,72.5645,72.3014,72.4375,90254.0
2020-10-23 11:40:00,79.83,80.01,79.77,79.84,92532.0,72.4284,72.5917,72.3739,72.4375,92532.0
2020-10-23 11:50:00,79.85,80.02,79.8,80.0,137607.0,72.4465,72.6008,72.4012,72.5826,137607.0
2020-10-23 12:00:00,80.0,80.45,79.91,80.37,169896.0,72.5826,72.9909,72.501,72.9183,169896.0
2020-10-23 12:10:00,80.37,80.47,80.23,80.43,140745.0,72.9183,73.009,72.7913,72.9727,140745.0
2020-10-23 12:20:00,80.44,80.45,80.24,80.38,82777.0,72.9818,72.9909,72.8004,72.9274,82777.0
2020-10-23 12:30:00,80.36,80.49,80.31,80.44,45191.0,72.9092,73.0272,72.8639,72.9818,45191.0
2020-10-23 12:40:00,80.44,80.54,80.38,80.45,50668.0,72.9818,73.0725,72.9274,72.9909,50668.0
2020-10-23 12:50:00,80.46,80.51,80.31,80.39,71174.0,73.0,73.0453,72.8639,72.9365,71174.0
2020-10-23 13:00:00,80.38,80.67,80.37,80.63,89073.0,72.9274,73.1905,72.9183,73.1542,89073.0
2020-10-23 13:10:00,80.63,80.64,80.48,80.59,142337.0,73.1542,73.1633,73.0181,73.1179,142337.0
2020-10-23 13:20:00,80.6,80.71,80.56,80.58,59594.0,73.127,73.2268,73.0907,73.1088,59594.0
2020-10-23 13:30:00,80.58,80.7,80.54,80.69,49973.0,73.1088,73.2177,73.0725,73.2086,49973.0
2020-10-23 13:40:00,80.69,80.71,80.59,80.7,89034.0,73.2086,73.2268,73.1179,73.2177,89034.0
2020-10-23 13:50:00,80.71,80.81,80.7,80.73,73882.0,73.2268,73.3175,73.2177,73.2449,73882.0
2020-10-23 14:00:00,80.72,80.96,80.69,80.96,94372.0,73.2359,73.4536,73.2086,73.4536,94372.0
2020-10-23 14:10:00,80.95,80.99,80.83,80.93,67630.0,73.4445,73.4808,73.3357,73.4264,67630.0
2020-10-23 14:20:00,80.92,81.09,80.9,81.09,65203.0,73.4173,73.5716,73.3992,73.5716,65203.0
2020-10-23 14:30:00,81.09,81.1,80.89,81.0,76984.0,73.5716,73.5806,73.3901,73.4899,76984.0
2020-10-23 14:40:00,81.0,81.03,80.86,80.94,64335.0,73.4899,73.5171,73.3629,73.4355,64335.0
2020-10-23 14:50:00,80.93,80.96,80.8,80.81,52878.0,73.4264,73.4536,73.3084,73.3175,52878.0
2020-10-23 15:00:00,80.81,80.9,80.78,80.86,58754.0,73.3175,73.3992,73.2903,73.3629,58754.0
2020-10-23 15:10:00,80.87,81.03,80.85,81.01,70245.0,73.372,73.5171,73.3538,73.499,70245.0
2020-10-23 15:20:00,81.01,81.04,80.94,81.01,58436.0,73.499,73.5262,73.4355,73.499,58436.0
2020-10-23 15:30:00,81.02,81.14,80.99,81.13,83159.0,73.508,73.6169,73.4808,73.6078,83159.0
2020-10-23 15:40:00,81.13,81.28,81.12,81.21,139009.0,73.6078,73.7439,73.5988,73.6804,139009.0
2020-10-23 15:50:00,81.2,81.34,81.15,81.34,477891.0,73.6714,73.7984,73.626,73.7984,477891.0
2020-10-26 09:30:00,81.12,81.69,80.82,81.43,305790.0,73.5988,74.1159,73.3266,73.88,305790.0
2020-10-26 09:40:00,81.48,81.77,81.2,81.27,164532.0,73.9254,74.1885,73.6714,73.7349,164532.0
2020-10-26 09:50:00,81.29,81.97,81.29,81.72,118421.0,73.753,74.37,73.753,74.1431,118421.0
2020-10-26 10:00:00,81.7,81.98,81.35,81.41,158739.0,74.125,74.379,73.8074,73.8619,158739.0
2020-10-26 10:10:00,81.41,81.82,81.33,81.75,126049.0,73.8619,74.2339,73.7893,74.1704,126049.0
2020-10-26 10:20:00,81.74,81.84,81.5,81.56,103964.0,74.1613,74.252,73.9435,73.998,103964.0
2020-10-26 10:30:00,81.55,81.7,81.38,81.67,116357.0,73.9889,74.125,73.8347,74.0978,116357.0
2020-10-26 10:40:00,81.67,81.96,81.59,81.65,129648.0,74.0978,74.3609,74.0252,74.0796,129648.0
2020-10-26 10:50:00,81.66,81.67,81.19,81.22,111166.0,74.0887,74.0978,73.6623,73.6895,111166.0
2020-10-26 11:00:00,81.2,81.32,80.91,81.27,170655.0,73.6714,73.7802,73.4082,73.7349,170655.0
2020-10-26 11:10:00,81.28,81.47,81.19,81.2,130034.0,73.7439,73.9163,73.6623,73.6714,130034.0
2020-10-26 11:20:00,81.2,81.47,81.12,81.31,67237.0,73.6714,73.9163,73.5988,73.7712,67237.0
2020-10-26 11:30:00,81.32,81.41,80.98,81.11,60686.0,73.7802,73.8619,73.4718,73.5897,60686.0
2020-10-26 11:40:00,81.09,81.25,80.91,81.09,92201.0,73.5716,73.7167,73.4082,73.5716,92201.0
2020-10-26 11:50:00,81.06,81.44,81.01,81.23,68664.0,73.5443,73.8891,73.499,73.6986,68664.0
2020-10-26 12:00:00,81.26,81.29,81.09,81.16,44399.0,73.7258,73.753,73.5716,73.6351,44399.0
2020-10-26 12:10:00,81.16,81.46,81.15,81.38,61151.0,73.6351,73.9072,73.626,73.8347,61151.0
2020-10-26 12:20:00,81.4,81.42,81.17,81.21,33249.0,73.8528,73.871,73.6441,73.6804,33249.0
2020-10-26 12:30:00,81.19,81.2,80.81,80.87,76809.0,73.6623,73.6714,73.3175,73.372,76809.0
2020-10-26 12:40:00,80.87,80.97,80.68,80.68,121368.0,73.372,73.4627,73.1996,73.1996,121368.0
2020-10-26 12:50:00,80.67,80.83,80.52,80.7,69266.0,73.1905,73.3357,73.0544,73.2177,69266.0
2020-10-26 13:00:00,80.7,80.78,80.42,80.56,137853.0,73.2177,73.2903,72.9637,73.0907,137853.0
2020-10-26 13:10:00,80.56,80.7,80.43,80.47,41040.0,73.0907,73.2177,72.9727,73.009,41040.0
2020-10-26 13:20:00,80.48,80.54,80.3,80.3,71650.0,73.0181,73.0725,72.8548,72.8548,71650.0
2020-10-26 13:30:00,80.28,80.38,80.01,80.3,164024.0,72.8367,72.9274,72.5917,72.8548,164024.0
2020-10-26 13:40:00,80.32,80.5,80.22,80.49,37623.0,72.8729,73.0363,72.7822,73.0272,37623.0
2020-10-26 13:50:00,80.47,80.63,80.41,80.59,41351.0,73.009,73.1542,72.9546,73.1179,41351.0
2020-10-26 14:00:00,80.6,80.63,80.5,80.52,41203.0,73.127,73.1542,73.0363,73.0544,41203.0
2020-10-26 14:10:00,80.56,80.67,80.5,80.6,32271.0,73.0907,73.1905,73.0363,73.127,32271.0
2020-10-26 14:20:00,80.57,80.77,80.51,80.69,33973.0,73.0998,73.2812,73.0453,73.2086,33973.0
2020-10-26 14:30:00,80.73,80.81,80.67,80.72,38341.0,73.2449,73.3175,73.1905,73.2359,38341.0
2020-10-26 14:40:00,80.74,80.88,80.6,80.65,35962.0,73.254,73.381,73.127,73.1723,35962.0
2020-10-26 14:50:00,80.65,80.91,80.65,80.9,52851.0,73.1723,73.4082,73.1723,73.3992,52851.0
2020-10-26 15:00:00,80.88,81.03,80.82,80.87,57799.0,73.381,73.5171,73.3266,73.372,57799.0
2020-10-26 15:10:00,80.89,81.0,80.79,80.94,55935.0,73.3901,73.4899,73.2994,73.4355,55935.0
2020-10-26 15:20:00,80.92,81.1,80.91,81.08,45174.0,73.4173,73.5806,73.4082,73.5625,45174.0
2020-10-26 15:30:00,81.09,81.26,80.99,81.25,89388.0,73.5716,73.7258,73.4808,73.7167,89388.0
2020-10-26 15:40:00,81.25,81.37,81.02,81.06,95017.0,73.7167,73.8256,73.508,73.5443,95017.0
2020-10-26 15:50:00,81.07,81.42,81.02,81.41,281506.0,73.5534,73.871,73.508,73.8619,281506.0
2020-10-27 09:30:00,81.77,81.78,81.06,81.52,298899.0,74.1885,74.1976,73.5443,73.9617,298899.0
2020-10-27 09:40:00,81.55,81.82,81.12,81.13,237380.0,73.9889,74.2339,73.5988,73.6078,237380.0
2020-10-27 09:50:00,81.15,81.24,80.66,80.84,212613.0,73.626,73.7076,73.1814,73.3447,212613.0
2020-10-27 10:00:00,80.83,81.05,80.62,80.95,145951.0,73.3357,73.5353,73.1451,73.4445,145951.0
2020-10-27 10:10:00,80.94,81.28,80.83,80.84,126006.0,73.4355,73.7439,73.3357,73.3447,126006.0
2020-10-27 10:20:00,80.85,81.01,80.77,80.97,111239.0,73.3538,73.499,73.2812,73.4627,111239.0
2020-10-27 10:30:00,80.94,81.47,80.94,81.42,100268.0,73.4355,73.9163,73.4355,73.871,100268.0
2020-10-27 10:40:00,81.43,81.69,81.27,81.69,123295.0,73.88,74.1159,73.7349,74.1159,123295.0
2020-10-27 10:50:00,81.68,81.96,81.66,81.85,163728.0,74.1069,74.3609,74.0887,74.2611,163728.0
2020-10-27 11:00:00,81.87,82.07,81.63,81.93,142551.0,74.2792,74.4607,74.0615,74.3337,142551.0
2020-10-27 11:10:00,81.91,82.42,81.9,82.34,254806.0,74.3155,74.7782,74.3065,74.7057,254806.0
2020-10-27 11:20:00,82.36,82.71,82.31,82.53,303649.0,74.7238,75.0414,74.6784,74.878,303649.0
2020-10-27 11:30:00,82.54,82.6,82.32,82.5,170674.0,74.8871,74.9416,74.6875,74.8508,170674.0
2020-10-27 11:40:00,82.54,83.16,82.54,83.08,335763.0,74.8871,75.4496,74.8871,75.377,335763.0
2020-10-27 11:50:00,83.08,83.97,83.05,83.81,608655.0,75.377,76.1845,75.3498,76.0394,608655.0
2020-10-27 12:00:00,83.79,83.84,83.12,83.23,254345.0,76.0212,76.0666,75.4133,75.5131,254345.0
2020-10-27 12:10:00,83.25,83.26,82.91,83.04,235748.0,75.5313,75.5404,75.2228,75.3408,235748.0
2020-10-27 12:20:00,83.05,83.13,82.96,83.01,81024.0,75.3498,75.4224,75.2682,75.3135,81024.0
2020-10-27 12:30:00,83.02,83.14,82.91,83.13,77168.0,75.3226,75.4315,75.2228,75.4224,77168.0
2020-10-27 12:40:00,83.14,83.3,83.11,83.26,110258.0,75.4315,75.5766,75.4043,75.5404,110258.0
2020-10-27 12:50:00,83.24,83.26,83.04,83.16,80405.0,75.5222,75.5404,75.3408,75.4496,80405.0
2020-10-27 13:00:00,83.15,83.27,83.07,83.2,64248.0,75.4406,75.5494,75.368,75.4859,64248.0
2020-10-27 13:10:00,83.2,83.2,82.97,83.0,216257.0,75.4859,75.4859,75.2772,75.3045,216257.0
2020-10-27 13:20:00,83.02,83.08,82.89,83.0,106031.0,75.3226,75.377,75.2047,75.3045,106031.0
2020-10-27 13:30:00,83.0,83.34,83.0,83.32,77708.0,75.3045,75.6129,75.3045,75.5948,77708.0
2020-10-27 13:40:00,83.32,83.33,83.03,83.19,68177.0,75.5948,75.6039,75.3317,75.4768,68177.0
2020-10-27 13:50:00,83.2,83.27,83.01,83.04,54651.0,75.4859,75.5494,75.3135,75.3408,54651.0
2020-10-27 14:00:00,83.04,83.15,82.98,83.0,96280.0,75.3408,75.4406,75.2863,75.3045,96280.0
2020-10-27 14:10:00,82.99,83.01,82.84,82.86,51138.0,75.2954,75.3135,75.1593,75.1774,51138.0
2020-10-27 14:20:00,82.86,82.99,82.83,82.97,38799.0,75.1774,75.2954,75.1502,75.2772,38799.0
2020-10-27 14:30:00,82.97,82.98,82.81,82.84,42513.0,75.2772,75.2863,75.1321,75.1593,42513.0
2020-10-27 14:40:00,82.83,82.9,82.69,82.82,55816.0,75.1502,75.2137,75.0232,75.1412,55816.0
2020-10-27 14:50:00,82.79,82.84,82.7,82.7,80430.0,75.1139,75.1593,75.0323,75.0323,80430.0
2020-10-27 15:00:00,82.7,82.76,82.45,82.49,186464.0,75.0323,75.0867,74.8055,74.8418,186464.0
2020-10-27 15:10:00,82.5,82.56,82.41,82.47,111433.0,74.8508,74.9053,74.7692,74.8236,111433.0
2020-10-27 15:20:00,82.48,82.66,82.46,82.63,158068.0,74.8327,74.996,74.8145,74.9688,158068.0
2020-10-27 15:30:00,82.63,82.84,82.62,82.84,147761.0,74.9688,75.1593,74.9597,75.1593,147761.0
2020-10-27 15:40:00,82.84,83.14,82.81,83.13,220711.0,75.1593,75.4315,75.1321,75.4224,220711.0
2020-10-27 15:50:00,83.12,83.38,83.01,83.01,472944.0,75.4133,75.6492,75.3135,75.3135,472944.0
2020-10-28 09:30:00,81.3,82.0,80.94,81.58,511347.0,73.7621,74.3972,73.4355,74.0161,511347.0
2020-10-28 09:40:00,81.6,81.71,81.12,81.25,214922.0,74.0343,74.1341,73.5988,73.7167,214922.0
2020-10-28 09:50:00,81.25,81.27,79.89,80.4,850025.0,73.7167,73.7349,72.4828,72.9455,850025.0
2020-10-28 10:00:00,80.4,80.5,80.16,80.25,269985.0,72.9455,73.0363,72.7278,72.8094,269985.0
2020-10-28 10:10:00,80.24,80.38,79.81,80.17,280111.0,72.8004,72.9274,72.4102,72.7369,280111.0
2020-10-28 10:20:00,80.17,80.54,79.96,80.54,268470.0,72.7369,73.0725,72.5463,73.0725,268470.0
2020-10-28 10:30:00,80.49,80.81,80.41,80.59,153415.0,73.0272,73.3175,72.9546,73.1179,153415.0
2020-10-28 10:40:00,80.59,80.75,80.46,80.54,97536.0,73.1179,73.2631,73.0,73.0725,97536.0
2020-10-28 10:50:00,80.55,80.65,80.31,80.58,98508.0,73.0816,73.1723,72.8639,73.1088,98508.0
2020-10-28 11:00:00,80.56,80.62,80.22,80.52,130356.0,73.0907,73.1451,72.7822,73.0544,130356.0
2020-10-28 11:10:00,80.49,80.72,80.46,80.57,77569.0,73.0272,73.2359,73.0,73.0998,77569.0
2020-10-28 11:20:00,80.58,80.63,80.22,80.29,94536.0,73.1088,73.1542,72.7822,72.8457,94536.0
2020-10-28 11:30:00,80.3,80.3,79.9,79.99,180178.0,72.8548,72.8548,72.4919,72.5735,180178.0
2020-10-28 11:40:00,79.99,80.2,79.94,80.18,220615.0,72.5735,72.7641,72.5282,72.7459,220615.0
2020-10-28 11:50:00,80.18,80.28,80.02,80.16,177479.0,72.7459,72.8367,72.6008,72.7278,177479.0
2020-10-28 12:00:00,80.16,80.32,80.1,80.31,86894.0,72.7278,72.8729,72.6733,72.8639,86894.0
2020-10-28 12:10:00,80.3,80.47,80.23,80.41,107319.0,72.8548,73.009,72.7913,72.9546,107319.0
2020-10-28 12:20:00,80.41,80.44,80.21,80.23,84420.0,72.9546,72.9818,72.7731,72.7913,84420.0
2020-10-28 12:30:00,80.23,80.52,80.15,80.5,86991.0,72.7913,73.0544,72.7187,73.0363,86991.0
2020-10-28 12:40:00,80.51,80.51,80.32,80.32,72822.0,73.0453,73.0453,72.8729,72.8729,72822.0
2020-10-28 12:50:00,80.32,80.4,80.23,80.36,97494.0,72.8729,72.9455,72.7913,72.9092,97494.0
2020-10-28 13:00:00,80.35,80.43,80.22,80.3,91368.0,72.9002,72.9727,72.7822,72.8548,91368.0
2020-10-28 13:10:00,80.3,80.32,80.03,80.15,65309.0,72.8548,72.8729,72.6098,72.7187,65309.0
2020-10-28 13:20:00,80.12,80.33,80.05,80.33,64340.0,72.6915,72.882,72.628,72.882,64340.0
2020-10-28 13:30:00,80.33,80.57,80.3,80.45,78454.0,72.882,73.0998,72.8548,72.9909,78454.0
2020-10-28 13:40:00,80.45,80.45,80.32,80.38,60667.0,72.9909,72.9909,72.8729,72.9274,60667.0
2020-10-28 13:50:00,80.38,80.59,80.33,80.57,46380.0,72.9274,73.1179,72.882,73.0998,46380.0
2020-10-28 14:00:00,80.58,80.62,80.42,80.58,60446.0,73.1088,73.1451,72.9637,73.1088,60446.0
2020-10-28 14:10:00,80.55,80.58,80.25,80.41,59218.0,73.0816,73.1088,72.8094,72.9546,59218.0
2020-10-28 14:20:00,80.41,80.68,80.38,80.67,68154.0,72.9546,73.1996,72.9274,73.1905,68154.0
2020-10-28 14:30:00,80.67,80.71,80.52,80.56,63167.0,73.1905,73.2268,73.0544,73.0907,63167.0
2020-10-28 14:40:00,80.56,80.68,80.52,80.6,71787.0,73.0907,73.1996,73.0544,73.127,71787.0
2020-10-28 14:50:00,80.6,80.9,80.55,80.87,106853.0,73.127,73.3992,73.0816,73.372,106853.0
2020-10-28 15:00:00,80.88,80.92,80.67,80.78,85758.0,73.381,73.4173,73.1905,73.2903,85758.0
2020-10-28 15:10:00,80.79,80.89,80.45,80.6,95221.0,73.2994,73.3901,72.9909,73.127,95221.0
2020-10-28 15:20:00,80.6,80.97,80.56,80.83,94099.0,73.127,73.4627,73.0907,73.3357,94099.0
2020-10-28 15:30:00,80.81,80.94,80.57,80.58,144357.0,73.3175,73.4355,73.0998,73.1088,144357.0
2020-10-28 15:40:00,80.58,80.72,80.37,80.39,153230.0,73.1088,73.2359,72.9183,72.9365,153230.0
2020-10-28 15:50:00,80.37,80.58,80.0,80.08,537319.0,72.9183,73.1088,72.5826,72.6552,537319.0
2020-10-29 09:30:00,81.23,82.98,81.0,82.48,799353.0,73.6986,75.2863,73.4899,74.8327,799353.0
2020-10-29 09:40:00,82.48,83.37,82.2,83.28,578443.0,74.8327,75.6402,74.5786,75.5585,578443.0
2020-10-29 09:50:00,83.26,83.95,83.25,83.81,600343.0,75.5404,76.1664,75.5313,76.0394,600343.0
2020-10-29 10:00:00,83.81,84.36,83.47,84.3,595812.0,76.0394,76.5384,75.7309,76.4839,595812.0
2020-10-29 10:10:00,84.31,84.8,84.0,84.65,645034.0,76.493,76.9376,76.2117,76.8015,645034.0
2020-10-29 10:20:00,84.63,84.93,84.51,84.85,545495.0,76.7833,77.0555,76.6745,76.9829,545495.0
2020-10-29 10:30:00,84.88,84.88,84.06,84.27,421557.0,77.0102,77.0102,76.2662,76.4567,421557.0
2020-10-29 10:40:00,84.27,84.54,83.45,83.64,450681.0,76.4567,76.7017,75.7127,75.8851,450681.0
2020-10-29 10:50:00,83.64,83.64,83.07,83.54,460672.0,75.8851,75.8851,75.368,75.7944,460672.0
2020-10-29 11:00:00,83.52,83.66,83.33,83.61,201514.0,75.7763,75.9033,75.6039,75.8579,201514.0
2020-10-29 11:10:00,83.61,83.75,83.39,83.65,129861.0,75.8579,75.9849,75.6583,75.8942,129861.0
2020-10-29 11:20:00,83.65,83.68,83.4,83.6,110692.0,75.8942,75.9214,75.6674,75.8488,110692.0
2020-10-29 11:30:00,83.61,83.63,83.04,83.22,293883.0,75.8579,75.8761,75.3408,75.5041,293883.0
2020-10-29 11:40:00,83.24,83.29,82.58,82.7,261656.0,75.5222,75.5676,74.9234,75.0323,261656.0
2020-10-29 11:50:00,82.7,82.98,82.57,82.63,183046.0,75.0323,75.2863,74.9143,74.9688,183046.0
2020-10-29 12:00:00,82.63,82.8,82.43,82.43,122751.0,74.9688,75.123,74.7873,74.7873,122751.0
2020-10-29 12:10:00,82.42,82.93,82.35,82.87,139658.0,74.7782,75.241,74.7147,75.1865,139658.0
2020-10-29 12:20:00,82.88,82.91,82.39,82.61,121839.0,75.1956,75.2228,74.751,74.9506,121839.0
2020-10-29 12:30:00,82.63,82.67,82.5,82.55,52380.0,74.9688,75.0051,74.8508,74.8962,52380.0
2020-10-29 12:40:00,82.59,82.64,82.22,82.31,110786.0,74.9325,74.9778,74.5968,74.6784,110786.0
2020-10-29 12:50:00,82.31,82.73,82.17,82.6,88854.0,74.6784,75.0595,74.5514,74.9416,88854.0
2020-10-29 13:00:00,82.62,82.79,82.5,82.5,121360.0,74.9597,75.1139,74.8508,74.8508,121360.0
2020-10-29 13:10:00,82.54,82.92,82.53,82.84,98558.0,74.8871,75.2319,74.878,75.1593,98558.0
2020-10-29 13:20:00,82.85,83.1,82.75,83.06,96031.0,75.1684,75.3952,75.0776,75.3589,96031.0
2020-10-29 13:30:00,83.05,83.23,83.0,83.2,109297.0,75.3498,75.5131,75.3045,75.4859,109297.0
2020-10-29 13:40:00,83.21,83.23,83.09,83.18,62875.0,75.495,75.5131,75.3861,75.4678,62875.0
2020-10-29 13:50:00,83.15,83.27,83.15,83.24,77250.0,75.4406,75.5494,75.4406,75.5222,77250.0
2020-10-29 14:00:00,83.24,83.26,83.0,83.03,146933.0,75.5222,75.5404,75.3045,75.3317,146933.0
2020-10-29 14:10:00,83.05,83.52,82.98,83.52,131207.0,75.3498,75.7763,75.2863,75.7763,131207.0
2020-10-29 14:20:00,83.51,83.71,83.37,83.67,108478.0,75.7672,75.9486,75.6402,75.9123,108478.0
2020-10-29 14:30:00,83.68,83.77,83.49,83.59,90595.0,75.9214,76.0031,75.749,75.8398,90595.0
2020-10-29 14:40:00,83.6,83.76,83.56,83.63,116036.0,75.8488,75.994,75.8125,75.8761,116036.0
2020-10-29 14:50:00,83.62,83.69,83.55,83.6,97995.0,75.867,75.9305,75.8035,75.8488,97995.0
2020-10-29 15:00:00,83.6,83.82,83.55,83.64,106838.0,75.8488,76.0484,75.8035,75.8851,106838.0
2020-10-29 15:10:00,83.64,83.86,83.63,83.78,202545.0,75.8851,76.0847,75.8761,76.0121,202545.0
2020-10-29 15:20:00,83.77,84.0,83.48,83.55,202640.0,76.0031,76.2117,75.74,75.8035,202640.0
2020-10-29 15:30:00,83.56,83.6,83.24,83.28,168178.0,75.8125,75.8488,75.5222,75.5585,168178.0
2020-10-29 15:40:00,83.27,83.53,83.22,83.42,173692.0,75.5494,75.7853,75.5041,75.6855,173692.0
2020-10-29 15:50:00,83.41,83.46,83.02,83.04,546363.0,75.6765,75.7218,75.3226,75.3408,546363.0
2020-10-30 09:30:00,82.08,82.35,81.71,82.0,566651.0,74.4698,74.7147,74.1341,74.3972,566651.0
2020-10-30 09:40:00,81.97,82.07,81.21,81.35,300688.0,74.37,74.4607,73.6804,73.8074,300688.0
2020-10-30 09:50:00,81.33,82.24,81.29,81.98,247697.0,73.7893,74.6149,73.753,74.379,247697.0
2020-10-30 10:00:00,82.02,82.18,81.61,82.04,195265.0,74.4153,74.5605,74.0433,74.4335,195265.0
2020-10-30 10:10:00,82.04,82.12,81.32,81.45,133898.0,74.4335,74.5061,73.7802,73.8982,133898.0
2020-10-30 10:20:00,81.46,81.49,80.94,81.0,371487.0,73.9072,73.9345,73.4355,73.4899,371487.0
2020-10-30 10:30:00,81.0,81.21,80.36,80.7,387096.0,73.4899,73.6804,72.9092,73.2177,387096.0
2020-10-30 10:40:00,80.69,80.83,80.34,80.38,226204.0,73.2086,73.3357,72.8911,72.9274,226204.0
2020-10-30 10:50:00,80.39,80.74,80.27,80.58,162179.0,72.9365,73.254,72.8276,73.1088,162179.0
2020-10-30 11:00:00,80.55,80.98,80.55,80.81,141965.0,73.0816,73.4718,73.0816,73.3175,141965.0
2020-10-30 11:10:00,80.82,81.02,80.66,80.79,108163.0,73.3266,73.508,73.1814,73.2994,108163.0
2020-10-30 11:20:00,80.77,80.95,80.58,80.7,99834.0,73.2812,73.4445,73.1088,73.2177,99834.0
2020-10-30 11:30:00,80.67,80.87,80.58,80.73,98467.0,73.1905,73.372,73.1088,73.2449,98467.0
2020-10-30 11:40:00,80.72,80.83,80.55,80.83,154812.0,73.2359,73.3357,73.0816,73.3357,154812.0
2020-10-30 11:50:00,80.83,80.91,80.68,80.89,98004.0,73.3357,73.4082,73.1996,73.3901,98004.0
2020-10-30 12:00:00,80.87,81.17,80.84,81.11,95784.0,73.372,73.6441,73.3447,73.5897,95784.0
2020-10-30 12:10:00,81.12,81.23,81.03,81.18,67236.0,73.5988,73.6986,73.5171,73.6532,67236.0
2020-10-30 12:20:00,81.18,81.31,81.09,81.31,66923.0,73.6532,73.7712,73.5716,73.7712,66923.0
2020-10-30 12:30:00,81.32,81.32,80.85,80.88,122156.0,73.7802,73.7802,73.3538,73.381,122156.0
2020-10-30 12:40:00,80.88,80.91,80.62,80.78,145964.0,73.381,73.4082,73.1451,73.2903,145964.0
2020-10-30 12:50:00,80.76,81.01,80.69,80.97,73021.0,73.2722,73.499,73.2086,73.4627,73021.0
2020-10-30 13:00:00,80.97,81.16,80.93,81.16,127738.0,73.4627,73.6351,73.4264,73.6351,127738.0
2020-10-30 13:10:00,81.16,81.16,81.03,81.07,58677.0,73.6351,73.6351,73.5171,73.5534,58677.0
2020-10-30 13:20:00,81.06,81.3,80.92,81.24,73752.0,73.5443,73.7621,73.4173,73.7076,73752.0
2020-10-30 13:30:00,81.23,81.3,81.0,81.13,98864.0,73.6986,73.7621,73.4899,73.6078,98864.0
2020-10-30 13:40:00,81.13,81.28,81.07,81.13,67883.0,73.6078,73.7439,73.5534,73.6078,67883.0
2020-10-30 13:50:00,81.16,81.19,80.91,80.96,61776.0,73.6351,73.6623,73.4082,73.4536,61776.0
2020-10-30 14:00:00,80.98,81.17,80.7,81.16,110771.0,73.4718,73.6441,73.2177,73.6351,110771.0
2020-10-30 14:10:00,81.13,81.4,81.04,81.38,77117.0,73.6078,73.8528,73.5262,73.8347,77117.0
2020-10-30 14:20:00,81.36,81.43,81.03,81.12,59415.0,73.8165,73.88,73.5171,73.5988,59415.0
2020-10-30 14:30:00,81.12,81.49,81.06,81.38,105638.0,73.5988,73.9345,73.5443,73.8347,105638.0
2020-10-30 14:40:00,81.36,81.5,81.15,81.2,175320.0,73.8165,73.9435,73.626,73.6714,175320.0
2020-10-30 14:50:00,81.18,81.2,80.73,80.75,245601.0,73.6532,73.6714,73.2449,73.2631,245601.0
2020-10-30 15:00:00,80.75,80.89,80.65,80.81,356454.0,73.2631,73.3901,73.1723,73.3175,356454.0
2020-10-30 15:10:00,80.81,81.22,80.8,81.04,138992.0,73.3175,73.6895,73.3084,73.5262,138992.0
2020-10-30 15:20:00,81.03,81.1,80.81,80.87,137479.0,73.5171,73.5806,73.3175,73.372,137479.0
2020-10-30 15:30:00,80.89,81.12,80.85,81.02,134606.0,73.3901,73.5988,73.3538,73.508,134606.0
2020-10-30 15:40:00,81.07,81.44,81.05,81.13,227790.0,73.5534,73.8891,73.5353,73.6078,227790.0
2020-10-30 15:50:00,81.16,81.58,81.16,81.55,439809.0,73.6351,74.0161,73.6351,73.9889,439809.0
2020-11-02 09:30:00,82.84,82.98,81.5,82.27,893401.0,75.1593,75.2863,73.9435,74.6421,893401.0
2020-11-02 09:40:00,82.32,82.74,82.2,82.55,213185.0,74.6875,75.0686,74.5786,74.8962,213185.0
2020-11-02 09:50:00,82.56,83.23,82.51,82.98,343295.0,74.9053,75.5131,74.8599,75.2863,343295.0
2020-11-02 10:00:00,83.03,83.16,82.34,82.4,252717.0,75.3317,75.4496,74.7057,74.7601,252717.0
2020-11-02 10:10:00,82.4,82.71,82.27,82.64,174333.0,74.7601,75.0414,74.6421,74.9778,174333.0
2020-11-02 10:20:00,82.61,82.64,82.25,82.41,187797.0,74.9506,74.9778,74.624,74.7692,187797.0
2020-11-02 10:30:00,82.37,82.53,82.11,82.47,216453.0,74.7329,74.878,74.497,74.8236,216453.0
2020-11-02 10:40:00,82.45,82.72,82.22,82.68,260026.0,74.8055,75.0504,74.5968,75.0141,260026.0
2020-11-02 10:50:00,82.68,83.36,82.47,83.34,228962.0,75.0141,75.6311,74.8236,75.6129,228962.0
2020-11-02 11:00:00,83.31,83.43,83.04,83.06,137756.0,75.5857,75.6946,75.3408,75.3589,137756.0
2020-11-02 11:10:00,83.09,83.11,82.56,82.58,86685.0,75.3861,75.4043,74.9053,74.9234,86685.0
2020-11-02 11:20:00,82.59,82.68,82.22,82.32,130979.0,74.9325,75.0141,74.5968,74.6875,130979.0
2020-11-02 11:30:00,82.32,82.38,81.83,82.04,148637.0,74.6875,74.7419,74.2429,74.4335,148637.0
2020-11-02 11:40:00,82.07,82.07,81.69,81.88,313827.0,74.4607,74.4607,74.1159,74.2883,313827.0
2020-11-02 11:50:00,81.85,82.05,81.76,81.95,109776.0,74.2611,74.4425,74.1794,74.3518,109776.0
2020-11-02 12:00:00,81.94,81.98,81.69,81.95,65348.0,74.3427,74.379,74.1159,74.3518,65348.0
2020-11-02 12:10:00,81.94,81.97,81.7,81.77,71555.0,74.3427,74.37,74.125,74.1885,71555.0
2020-11-02 12:20:00,81.76,81.96,79.84,81.36,314008.0,74.1794,74.3609,72.4375,73.8165,314008.0
2020-11-02 12:30:00,81.37,81.5,81.22,81.29,117177.0,73.8256,73.9435,73.6895,73.753,117177.0
2020-11-02 12:40:00,81.36,81.36,80.87,80.95,361232.0,73.8165,73.8165,73.372,73.4445,361232.0
2020-11-02 12:50:00,80.96,81.11,80.91,81.07,104090.0,73.4536,73.5897,73.4082,73.5534,104090.0
2020-11-02 13:00:00,81.07,81.11,80.93,80.95,117665.0,73.5534,73.5897,73.4264,73.4445,117665.0
2020-11-02 13:10:00,80.95,80.95,80.59,80.67,184677.0,73.4445,73.4445,73.1179,73.1905,184677.0
2020-11-02 13:20:00,80.67,80.98,80.55,80.97,216229.0,73.1905,73.4718,73.0816,73.4627,216229.0
2020-11-02 13:30:00,80.96,81.0,80.82,81.0,156958.0,73.4536,73.4899,73.3266,73.4899,156958.0
2020-11-02 13:40:00,81.0,81.16,80.87,81.06,137643.0,73.4899,73.6351,73.372,73.5443,137643.0
2020-11-02 13:50:00,81.07,81.09,80.8,80.99,93950.0,73.5534,73.5716,73.3084,73.4808,93950.0
2020-11-02 14:00:00,80.99,81.24,80.94,81.05,43818.0,73.4808,73.7076,73.4355,73.5353,43818.0
2020-11-02 14:10:00,81.06,81.19,81.01,81.18,35786.0,73.5443,73.6623,73.499,73.6532,35786.0
2020-11-02 14:20:00,81.2,81.35,81.17,81.35,56210.0,73.6714,73.8074,73.6441,73.8074,56210.0
2020-11-02 14:30:00,81.34,81.4,81.22,81.39,47445.0,73.7984,73.8528,73.6895,73.8437,47445.0
2020-11-02 14:40:00,81.39,81.52,81.3,81.46,55126.0,73.8437,73.9617,73.7621,73.9072,55126.0
2020-11-02 14:50:00,81.45,81.48,81.28,81.48,49682.0,73.8982,73.9254,73.7439,73.9254,49682.0
2020-11-02 15:00:00,81.47,81.59,81.39,81.56,97844.0,73.9163,74.0252,73.8437,73.998,97844.0
2020-11-02 15:10:00,81.59,81.86,81.58,81.83,195057.0,74.0252,74.2702,74.0161,74.2429,195057.0
2020-11-02 15:20:00,81.82,81.99,81.79,81.9,76882.0,74.2339,74.3881,74.2067,74.3065,76882.0
2020-11-02 15:30:00,81.92,82.04,81.82,81.92,111584.0,74.3246,74.4335,74.2339,74.3246,111584.0
2020-11-02 15:40:00,81.92,82.14,81.75,82.08,162190.0,74.3246,74.5242,74.1704,74.4698,162190.0
2020-11-02 15:50:00,82.07,82.45,82.0,82.32,291316.0,74.4607,74.8055,74.3972,74.6875,291316.0
2020-11-03 09:30:00,79.8,80.98,78.18,79.01,2198055.0,72.4012,73.4718,70.9314,71.6844,2198055.0
2020-11-03 09:40:00,79.03,80.14,79.0,79.87,1105846.0,71.7026,72.7096,71.6753,72.4647,1105846.0
2020-11-03 09:50:00,79.88,80.48,79.46,80.34,659862.0,72.4737,73.0181,72.0927,72.8911,659862.0
2020-11-03 10:00:00,80.34,80.99,80.31,80.92,397314.0,72.8911,73.4808,72.8639,73.4173,397314.0
2020-11-03 10:10:00,80.92,81.67,80.84,81.63,415448.0,73.4173,74.0978,73.3447,74.0615,415448.0
2020-11-03 10:20:00,81.67,81.83,81.0,81.24,376913.0,74.0978,74.2429,73.4899,73.7076,376913.0
2020-11-03 10:30:00,81.23,81.58,81.09,81.17,230223.0,73.6986,74.0161,73.5716,73.6441,230223.0
2020-11-03 10:40:00,81.18,81.25,80.92,81.13,203795.0,73.6532,73.7167,73.4173,73.6078,203795.0
2020-11-03 10:50:00,81.16,81.67,80.92,81.6,338278.0,73.6351,74.0978,73.4173,74.0343,338278.0
2020-11-03 11:00:00,81.61,81.67,81.15,81.64,146034.0,74.0433,74.0978,73.626,74.0706,146034.0
2020-11-03 11:10:00,81.62,81.65,81.27,81.57,193787.0,74.0524,74.0796,73.7349,74.007,193787.0
2020-11-03 11:20:00,81.58,81.64,81.34,81.6,123747.0,74.0161,74.0706,73.7984,74.0343,123747.0
2020-11-03 11:30:00,81.61,81.95,81.57,81.9,265273.0,74.0433,74.3518,74.007,74.3065,265273.0
2020-11-03 11:40:00,81.96,81.99,81.69,81.7,135741.0,74.3609,74.3881,74.1159,74.125,135741.0
2020-11-03 11:50:00,81.7,81.83,81.59,81.65,169185.0,74.125,74.2429,74.0252,74.0796,169185.0
2020-11-03 12:00:00,81.65,82.05,81.64,82.04,172070.0,74.0796,74.4425,74.0706,74.4335,172070.0
2020-11-03 12:10:00,82.03,82.35,82.0,82.28,130452.0,74.4244,74.7147,74.3972,74.6512,130452.0
2020-11-03 12:20:00,82.3,82.97,82.3,82.93,262186.0,74.6694,75.2772,74.6694,75.241,262186.0
2020-11-03 12:30:00,82.91,83.03,82.52,82.7,303653.0,75.2228,75.3317,74.869,75.0323,303653.0
2020-11-03 12:40:00,82.7,82.87,82.57,82.83,97019.0,75.0323,75.1865,74.9143,75.1502,97019.0
2020-11-03 12:50:00,82.84,82.88,82.53,82.67,103691.0,75.1593,75.1956,74.878,75.0051,103691.0
2020-11-03 13:00:00,82.66,82.86,82.36,82.41,115210.0,74.996,75.1774,74.7238,74.7692,115210.0
2020-11-03 13:10:00,82.42,82.5,82.32,82.42,72562.0,74.7782,74.8508,74.6875,74.7782,72562.0
2020-11-03 13:20:00,82.42,82.48,82.14,82.31,106787.0,74.7782,74.8327,74.5242,74.6784,106787.0
2020-11-03 13:30:00,82.32,82.45,82.21,82.33,82833.0,74.6875,74.8055,74.5877,74.6966,82833.0
2020-11-03 13:40:00,82.29,82.43,82.2,82.23,65274.0,74.6603,74.7873,74.5786,74.6059,65274.0
2020-11-03 13:50:00,82.23,82.29,81.93,82.07,110997.0,74.6059,74.6603,74.3337,74.4607,110997.0
2020-11-03 14:00:00,82.05,82.3,81.99,82.02,126917.0,74.4425,74.6694,74.3881,74.4153,126917.0
2020-11-03 14:10:00,82.04,82.35,82.04,82.32,148259.0,74.4335,74.7147,74.4335,74.6875,148259.0
2020-11-03 14:20:00,82.33,82.42,82.23,82.25,91043.0,74.6966,74.7782,74.6059,74.624,91043.0
2020-11-03 14:30:00,82.26,82.39,82.18,82.25,96112.0,74.6331,74.751,74.5605,74.624,96112.0
2020-11-03 14:40:00,82.25,82.4,82.24,82.38,127176.0,74.624,74.7601,74.6149,74.7419,127176.0
2020-11-03 14:50:00,82.38,82.49,82.3,82.45,67924.0,74.7419,74.8418,74.6694,74.8055,67924.0
2020-11-03 15:00:00,82.45,82.48,82.26,82.32,106506.0,74.8055,74.8327,74.6331,74.6875,106506.0
2020-11-03 15:10:00,82.32,82.54,82.3,82.5,74862.0,74.6875,74.8871,74.6694,74.8508,74862.0
2020-11-03 15:20:00,82.51,82.87,82.46,82.82,155426.0,74.8599,75.1865,74.8145,75.1412,155426.0
2020-11-03 15:30:00,82.84,82.98,82.72,82.85,157994.0,75.1593,75.2863,75.0504,75.1684,157994.0
2020-11-03 15:40:00,82.87,82.99,82.63,82.81,237219.0,75.1865,75.2954,74.9688,75.1321,237219.0
2020-11-03 15:50:00,82.8,83.1,82.63,82.66,753034.0,75.123,75.3952,74.9688,74.996,753034.0
2020-11-04 09:30:00,86.7,88.73,86.21,86.7,3555720.0,78.6614,80.5032,78.2168,78.6614,3555720.0
2020-11-04 09:40:00,86.7,87.89,86.62,87.69,1170753.0,78.6614,79.7411,78.5888,79.5596,1170753.0
2020-11-04 09:50:00,87.65,88.8,87.64,88.74,1198148.0,79.5233,80.5667,79.5143,80.5123,1198148.0
2020-11-04 10:00:00,88.75,89.08,88.41,88.78,972497.0,80.5213,80.8207,80.2129,80.5486,972497.0
2020-11-04 10:10:00,88.79,88.84,87.95,88.25,815863.0,80.5576,80.603,79.7955,80.0677,815863.0
2020-11-04 10:20:00,88.25,88.29,87.41,87.81,627491.0,80.0677,80.104,79.3056,79.6685,627491.0
2020-11-04 10:30:00,87.82,88.33,87.7,87.88,398012.0,79.6776,80.1403,79.5687,79.732,398012.0
2020-11-04 10:40:00,87.91,88.75,87.91,88.54,378645.0,79.7592,80.5213,79.7592,80.3308,378645.0
2020-11-04 10:50:00,88.54,88.85,88.34,88.48,454518.0,80.3308,80.6121,80.1494,80.2764,454518.0
2020-11-04 11:00:00,88.49,88.61,88.07,88.14,241813.0,80.2854,80.3943,79.9044,79.9679,241813.0
2020-11-04 11:10:00,88.14,88.42,88.05,88.31,264571.0,79.9679,80.2219,79.8862,80.1221,264571.0
2020-11-04 11:20:00,88.33,88.51,88.11,88.11,304091.0,80.1403,80.3036,79.9407,79.9407,304091.0
2020-11-04 11:30:00,88.12,88.18,87.76,87.76,492310.0,79.9498,80.0042,79.6231,79.6231,492310.0
2020-11-04 11:40:00,87.78,88.41,87.67,88.4,408245.0,79.6413,80.2129,79.5415,80.2038,408245.0
2020-11-04 11:50:00,88.4,88.78,88.25,88.73,277410.0,80.2038,80.5486,80.0677,80.5032,277410.0
2020-11-04 12:00:00,88.73,89.0,88.65,88.96,804549.0,80.5032,80.7482,80.4306,80.7119,804549.0
2020-11-04 12:10:00,88.96,89.07,88.83,88.92,251516.0,80.7119,80.8117,80.5939,80.6756,251516.0
2020-11-04 12:20:00,88.9,89.08,88.83,88.95,224638.0,80.6574,80.8207,80.5939,80.7028,224638.0
2020-11-04 12:30:00,88.94,89.03,88.89,88.89,241471.0,80.6937,80.7754,80.6484,80.6484,241471.0
2020-11-04 12:40:00,88.9,89.0,88.85,89.0,267493.0,80.6574,80.7482,80.6121,80.7482,267493.0
2020-11-04 12:50:00,89.0,89.01,88.77,88.97,257751.0,80.7482,80.7572,80.5395,80.7209,257751.0
2020-11-04 13:00:00,88.98,89.03,88.43,88.65,229469.0,80.73,80.7754,80.231,80.4306,229469.0
2020-11-04 13:10:00,88.67,88.79,88.31,88.65,193562.0,80.4488,80.5576,80.1221,80.4306,193562.0
2020-11-04 13:20:00,88.66,88.77,88.38,88.73,169263.0,80.4397,80.5395,80.1856,80.5032,169263.0
2020-11-04 13:30:00,88.72,88.89,88.63,88.63,254302.0,80.4941,80.6484,80.4125,80.4125,254302.0
2020-11-04 13:40:00,88.66,88.66,88.03,88.13,267224.0,80.4397,80.4397,79.8681,79.9588,267224.0
2020-11-04 13:50:00,88.14,88.53,88.03,88.49,190620.0,79.9679,80.3217,79.8681,80.2854,190620.0
2020-11-04 14:00:00,88.5,88.7,88.39,88.62,172848.0,80.2945,80.476,80.1947,80.4034,172848.0
2020-11-04 14:10:00,88.65,88.81,88.51,88.74,355478.0,80.4306,80.5758,80.3036,80.5123,355478.0
2020-11-04 14:20:00,88.75,88.88,88.43,88.43,335378.0,80.5213,80.6393,80.231,80.231,335378.0
2020-11-04 14:30:00,88.44,88.47,87.85,88.1,328463.0,80.2401,80.2673,79.7048,79.9316,328463.0
2020-11-04 14:40:00,88.12,88.61,87.89,88.47,136463.0,79.9498,80.3943,79.7411,80.2673,136463.0
2020-11-04 14:50:00,88.46,88.84,88.46,88.73,156864.0,80.2582,80.603,80.2582,80.5032,156864.0
2020-11-04 15:00:00,88.73,88.95,88.53,88.94,171340.0,80.5032,80.7028,80.3217,80.6937,171340.0
2020-11-04 15:10:00,88.93,89.03,88.74,88.75,192031.0,80.6847,80.7754,80.5123,80.5213,192031.0
2020-11-04 15:20:00,88.76,88.96,88.71,88.79,209916.0,80.5304,80.7119,80.485,80.5576,209916.0
2020-11-04 15:30:00,88.8,88.97,88.65,88.94,224590.0,80.5667,80.7209,80.4306,80.6937,224590.0
2020-11-04 15:40:00,88.94,89.16,88.78,89.02,466078.0,80.6937,80.8933,80.5486,80.7663,466078.0
2020-11-04 15:50:00,89.01,89.58,88.98,89.29,986548.0,80.7572,81.2744,80.73,81.0113,986548.0
2020-11-05 09:30:00,91.69,92.0,89.85,91.32,1363479.0,83.1888,83.47,81.5194,82.8531,1363479.0
2020-11-05 09:40:00,91.39,91.57,90.97,91.38,526091.0,82.9166,83.0799,82.5355,82.9075,526091.0
2020-11-05 09:50:00,91.4,91.57,91.08,91.35,455805.0,82.9256,83.0799,82.6353,82.8803,455805.0
2020-11-05 10:00:00,91.36,91.55,91.13,91.29,468041.0,82.8893,83.0617,82.6807,82.8258,468041.0
2020-11-05 10:10:00,91.31,91.42,90.1,90.35,464633.0,82.844,82.9438,81.7462,81.973,464633.0
2020-11-05 10:20:00,90.32,90.35,88.42,88.47,1021375.0,81.9458,81.973,80.2219,80.2673,1021375.0
2020-11-05 10:30:00,88.49,88.82,88.14,88.39,857109.0,80.2854,80.5848,79.9679,80.1947,857109.0
2020-11-05 10:40:00,88.38,89.67,88.28,89.48,607113.0,80.1856,81.356,80.0949,81.1837,607113.0
2020-11-05 10:50:00,89.48,90.3,89.18,90.3,391611.0,81.1837,81.9276,80.9115,81.9276,391611.0
2020-11-05 11:00:00,90.31,90.42,90.03,90.32,231457.0,81.9367,82.0365,81.6827,81.9458,231457.0
2020-11-05 11:10:00,90.31,90.47,90.02,90.17,265822.0,81.9367,82.0819,81.6736,81.8097,265822.0
2020-11-05 11:20:00,90.16,90.84,90.06,90.78,356084.0,81.8006,82.4176,81.7099,82.3631,356084.0
2020-11-05 11:30:00,90.8,90.83,90.0,90.03,297906.0,82.3813,82.4085,81.6554,81.6827,297906.0
2020-11-05 11:40:00,90.02,90.46,89.98,90.22,182813.0,81.6736,82.0728,81.6373,81.855,182813.0
2020-11-05 11:50:00,90.22,90.39,90.12,90.23,154409.0,81.855,82.0093,81.7643,81.8641,154409.0
2020-11-05 12:00:00,90.25,90.33,90.07,90.26,197200.0,81.8823,81.9548,81.719,81.8913,197200.0
2020-11-05 12:10:00,90.26,90.61,90.2,90.38,182014.0,81.8913,82.2089,81.8369,82.0002,182014.0
2020-11-05 12:20:00,90.36,90.38,89.95,90.33,155550.0,81.9821,82.0002,81.6101,81.9548,155550.0
2020-11-05 12:30:00,90.34,90.68,90.2,90.67,200487.0,81.9639,82.2724,81.8369,82.2633,200487.0
2020-11-05 12:40:00,90.66,90.94,90.51,90.88,172143.0,82.2542,82.5083,82.1182,82.4539,172143.0
2020-11-05 12:50:00,90.89,91.0,90.7,90.81,187002.0,82.4629,82.5627,82.2905,82.3903,187002.0
2020-11-05 13:00:00,90.82,90.99,90.76,90.94,142310.0,82.3994,82.5537,82.345,82.5083,142310.0
2020-11-05 13:10:00,90.94,91.2,90.8,90.85,230556.0,82.5083,82.7442,82.3813,82.4266,230556.0
2020-11-05 13:20:00,90.85,91.16,90.78,91.16,109827.0,82.4266,82.7079,82.3631,82.7079,109827.0
2020-11-05 13:30:00,91.16,91.24,90.92,91.21,107149.0,82.7079,82.7805,82.4901,82.7533,107149.0
2020-11-05 13:40:00,91.23,91.6,91.19,91.6,251064.0,82.7714,83.1071,82.7351,83.1071,251064.0
2020-11-05 13:50:00,91.58,91.65,91.51,91.57,124055.0,83.0889,83.1525,83.0254,83.0799,124055.0
2020-11-05 14:00:00,91.56,91.75,91.43,91.58,127732.0,83.0708,83.2432,82.9529,83.0889,127732.0
2020-11-05 14:10:00,91.56,91.68,91.4,91.48,170694.0,83.0708,83.1797,82.9256,82.9982,170694.0
2020-11-05 14:20:00,91.47,91.78,91.46,91.68,188303.0,82.9891,83.2704,82.9801,83.1797,188303.0
2020-11-05 14:30:00,91.69,91.79,91.55,91.74,122418.0,83.1888,83.2795,83.0617,83.2341,122418.0
2020-11-05 14:40:00,91.75,92.01,91.73,91.98,315799.0,83.2432,83.4791,83.225,83.4519,315799.0
2020-11-05 14:50:00,91.98,92.01,91.83,91.92,308227.0,83.4519,83.4791,83.3158,83.3974,308227.0
2020-11-05 15:00:00,91.9,92.0,91.86,91.97,113007.0,83.3793,83.47,83.343,83.4428,113007.0
2020-11-05 15:10:00,91.97,92.06,91.73,91.76,279899.0,83.4428,83.5244,83.225,83.2523,279899.0
2020-11-05 15:20:00,91.78,91.91,91.64,91.71,321888.0,83.2704,83.3884,83.1434,83.2069,321888.0
2020-11-05 15:30:00,91.7,91.71,91.0,91.25,289884.0,83.1978,83.2069,82.5627,82.7895,289884.0
2020-11-05 15:40:00,91.26,91.4,91.05,91.26,242162.0,82.7986,82.9256,82.6081,82.7986,242162.0
2020-11-05 15:50:00,91.23,91.8,91.23,91.59,668498.0,82.7714,83.2886,82.7714,83.098,668498.0
2020-11-06 09:30:00,92.0,92.36,91.36,91.77,711064.0,83.47,83.7966,82.8893,83.2613,711064.0
2020-11-06 09:40:00,91.8,91.96,90.91,91.59,420198.0,83.2886,83.4337,82.4811,83.098,420198.0
2020-11-06 09:50:00,91.6,92.11,91.46,91.94,277756.0,83.1071,83.5698,82.9801,83.4156,277756.0
2020-11-06 10:00:00,91.96,92.55,91.96,92.44,420375.0,83.4337,83.969,83.4337,83.8692,420375.0
2020-11-06 10:10:00,92.44,92.53,92.05,92.22,291224.0,83.8692,83.9509,83.5154,83.6696,291224.0
2020-11-06 10:20:00,92.22,92.3,92.0,92.09,373057.0,83.6696,83.7422,83.47,83.5517,373057.0
2020-11-06 10:30:00,92.11,92.32,91.89,91.92,261493.0,83.5698,83.7603,83.3702,83.3974,261493.0
2020-11-06 10:40:00,91.94,91.97,91.75,91.83,124333.0,83.4156,83.4428,83.2432,83.3158,124333.0
2020-11-06 10:50:00,91.85,91.99,91.44,91.44,167043.0,83.3339,83.4609,82.9619,82.9619,167043.0
2020-11-06 11:00:00,91.48,92.07,91.42,91.95,133728.0,82.9982,83.5335,82.9438,83.4246,133728.0
2020-11-06 11:10:00,91.95,92.05,91.49,91.84,93443.0,83.4246,83.5154,83.0073,83.3248,93443.0
2020-11-06 11:20:00,91.84,91.86,91.6,91.8,106430.0,83.3248,83.343,83.1071,83.2886,106430.0
2020-11-06 11:30:00,91.82,92.02,91.7,91.93,86883.0,83.3067,83.4882,83.1978,83.4065,86883.0
2020-11-06 11:40:00,91.92,91.94,91.24,91.31,240283.0,83.3974,83.4156,82.7805,82.844,240283.0
2020-11-06 11:50:00,91.31,91.58,91.11,91.39,156609.0,82.844,83.0889,82.6625,82.9166,156609.0
2020-11-06 12:00:00,91.4,91.65,91.34,91.44,87258.0,82.9256,83.1525,82.8712,82.9619,87258.0
2020-11-06 12:10:00,91.43,91.77,91.43,91.71,75569.0,82.9529,83.2613,82.9529,83.2069,75569.0
2020-11-06 12:20:00,91.71,91.97,91.7,91.84,70915.0,83.2069,83.4428,83.1978,83.3248,70915.0
2020-11-06 12:30:00,91.84,92.02,91.74,91.85,85761.0,83.3248,83.4882,83.2341,83.3339,85761.0
2020-11-06 12:40:00,91.83,91.99,91.73,91.92,70395.0,83.3158,83.4609,83.225,83.3974,70395.0
2020-11-06 12:50:00,91.9,91.99,91.79,91.98,56924.0,83.3793,83.4609,83.2795,83.4519,56924.0
2020-11-06 13:00:00,91.97,92.08,91.9,92.0,93772.0,83.4428,83.5426,83.3793,83.47,93772.0
2020-11-06 13:10:00,92.0,92.09,91.93,91.96,127218.0,83.47,83.5517,83.4065,83.4337,127218.0
2020-11-06 13:20:00,91.96,92.11,91.9,91.93,159917.0,83.4337,83.5698,83.3793,83.4065,159917.0
2020-11-06 13:30:00,91.93,92.04,91.91,91.94,70376.0,83.4065,83.5063,83.3884,83.4156,70376.0
2020-11-06 13:40:00,91.92,92.15,91.88,92.08,203159.0,83.3974,83.6061,83.3611,83.5426,203159.0
2020-11-06 13:50:00,92.09,92.09,91.75,91.96,93851.0,83.5517,83.5517,83.2432,83.4337,93851.0
2020-11-06 14:00:00,91.96,92.26,91.92,92.21,113431.0,83.4337,83.7059,83.3974,83.6605,113431.0
2020-11-06 14:10:00,92.22,92.77,92.22,92.47,344807.0,83.6696,84.1686,83.6696,83.8964,344807.0
2020-11-06 14:20:00,92.45,92.45,92.17,92.2,58882.0,83.8783,83.8783,83.6242,83.6515,58882.0
2020-11-06 14:30:00,92.2,92.43,92.2,92.37,81883.0,83.6515,83.8601,83.6515,83.8057,81883.0
2020-11-06 14:40:00,92.35,92.5,92.15,92.27,97835.0,83.7876,83.9236,83.6061,83.715,97835.0
2020-11-06 14:50:00,92.25,92.38,92.19,92.38,84131.0,83.6968,83.8148,83.6424,83.8148,84131.0
2020-11-06 15:00:00,92.37,92.46,92.2,92.38,122778.0,83.8057,83.8874,83.6515,83.8148,122778.0
2020-11-06 15:10:00,92.38,92.54,92.34,92.38,174963.0,83.8148,83.9599,83.7785,83.8148,174963.0
2020-11-06 15:20:00,92.37,92.53,92.21,92.48,152198.0,83.8057,83.9509,83.6605,83.9055,152198.0
2020-11-06 15:30:00,92.46,92.52,92.22,92.37,140538.0,83.8874,83.9418,83.6696,83.8057,140538.0
2020-11-06 15:40:00,92.38,92.51,92.38,92.48,237672.0,83.8148,83.9327,83.8148,83.9055,237672.0
2020-11-06 15:50:00,92.49,92.68,92.33,92.49,787674.0,83.9146,84.087,83.7694,83.9146,787674.0
2020-11-09 09:30:00,92.3,92.47,84.01,87.86,2531705.0,83.7422,83.8964,76.2208,79.7139,2531705.0
2020-11-09 09:40:00,87.82,88.98,87.18,88.59,715534.0,79.6776,80.73,79.0969,80.3762,715534.0
2020-11-09 09:50:00,88.62,88.66,87.01,87.79,796412.0,80.4034,80.4397,78.9427,79.6503,796412.0
2020-11-09 10:00:00,87.77,88.77,87.77,88.45,375471.0,79.6322,80.5395,79.6322,80.2492,375471.0
2020-11-09 10:10:00,88.44,89.62,88.01,89.6,373618.0,80.2401,81.3107,79.85,81.2925,373618.0
2020-11-09 10:20:00,89.6,90.11,89.31,89.38,621956.0,81.2925,81.7552,81.0294,81.0929,621956.0
2020-11-09 10:30:00,89.4,89.98,88.55,89.08,521752.0,81.1111,81.6373,80.3399,80.8207,521752.0
2020-11-09 10:40:00,89.09,89.45,88.71,88.77,293660.0,80.8298,81.1564,80.485,80.5395,293660.0
2020-11-09 10:50:00,88.71,88.79,87.93,88.1,397537.0,80.485,80.5576,79.7774,79.9316,397537.0
2020-11-09 11:00:00,88.16,88.37,87.22,87.73,727652.0,79.986,80.1766,79.1332,79.5959,727652.0
2020-11-09 11:10:00,87.72,88.29,87.51,88.27,200741.0,79.5868,80.104,79.3963,80.0858,200741.0
2020-11-09 11:20:00,88.22,88.28,87.94,88.21,178378.0,80.0405,80.0949,79.7864,80.0314,178378.0
2020-11-09 11:30:00,88.2,88.82,87.97,88.66,378353.0,80.0223,80.5848,79.8137,80.4397,378353.0
2020-11-09 11:40:00,88.65,88.75,88.16,88.21,176658.0,80.4306,80.5213,79.986,80.0314,176658.0
2020-11-09 11:50:00,88.16,88.24,87.82,87.86,227874.0,79.986,80.0586,79.6776,79.7139,227874.0
2020-11-09 12:00:00,87.86,87.98,87.52,87.72,210310.0,79.7139,79.8227,79.4054,79.5868,210310.0
2020-11-09 12:10:00,87.71,87.71,86.88,86.9,391355.0,79.5778,79.5778,78.8247,78.8429,391355.0
2020-11-09 12:20:00,86.89,86.9,86.17,86.27,578792.0,78.8338,78.8429,78.1806,78.2713,578792.0
2020-11-09 12:30:00,86.27,86.48,86.14,86.26,186859.0,78.2713,78.4618,78.1533,78.2622,186859.0
2020-11-09 12:40:00,86.25,86.35,85.95,86.1,313393.0,78.2531,78.3439,77.9809,78.117,313393.0
2020-11-09 12:50:00,86.09,86.55,85.96,86.45,207716.0,78.108,78.5253,77.99,78.4346,207716.0
2020-11-09 13:00:00,86.47,86.77,86.42,86.66,176981.0,78.4527,78.7249,78.4074,78.6251,176981.0
2020-11-09 13:10:00,86.66,86.91,86.56,86.56,126756.0,78.6251,78.8519,78.5344,78.5344,126756.0
2020-11-09 13:20:00,86.51,86.89,86.51,86.85,150255.0,78.489,78.8338,78.489,78.7975,150255.0
2020-11-09 13:30:00,86.86,86.99,86.75,86.81,203574.0,78.8066,78.9245,78.7068,78.7612,203574.0
2020-11-09 13:40:00,86.8,86.81,86.33,86.48,147505.0,78.7521,78.7612,78.3257,78.4618,147505.0
2020-11-09 13:50:00,86.46,86.64,86.38,86.53,175551.0,78.4437,78.607,78.3711,78.5072,175551.0
2020-11-09 14:00:00,86.51,86.59,86.39,86.43,130002.0,78.489,78.5616,78.3802,78.4164,130002.0
2020-11-09 14:10:00,86.42,86.48,86.15,86.25,151820.0,78.4074,78.4618,78.1624,78.2531,151820.0
2020-11-09 14:20:00,86.25,86.28,85.0,85.36,463136.0,78.2531,78.2804,77.119,77.4457,463136.0
2020-11-09 14:30:00,85.35,85.72,85.11,85.69,344630.0,77.4366,77.7723,77.2188,77.7451,344630.0
2020-11-09 14:40:00,85.63,85.99,85.54,85.83,211384.0,77.6906,78.0172,77.609,77.8721,211384.0
2020-11-09 14:50:00,85.81,85.96,85.48,85.73,228304.0,77.8539,77.99,77.5545,77.7813,228304.0
2020-11-09 15:00:00,85.72,86.19,85.67,86.16,195079.0,77.7723,78.1987,77.7269,78.1715,195079.0
2020-11-09 15:10:00,86.16,92.4,85.95,86.15,211237.0,78.1715,83.8329,77.9809,78.1624,211237.0
2020-11-09 15:20:00,86.13,86.23,85.99,86.0,296468.0,78.1443,78.235,78.0172,78.0263,296468.0
2020-11-09 15:30:00,86.01,86.15,85.77,85.95,303533.0,78.0354,78.1624,77.8176,77.9809,303533.0
2020-11-09 15:40:00,85.95,85.98,85.42,85.57,550251.0,77.9809,78.0082,77.5001,77.6362,550251.0
2020-11-09 15:50:00,85.57,85.65,84.76,84.86,1248923.0,77.6362,77.7088,76.9013,76.992,1248923.0
2020-11-10 09:30:00,82.52,82.88,80.5,80.63,2576603.0,74.869,75.1956,73.0363,73.1542,2576603.0
2020-11-10 09:40:00,80.63,80.71,78.32,79.62,2755739.0,73.1542,73.2268,71.0584,72.2378,2755739.0
2020-11-10 09:50:00,79.59,81.08,79.21,80.83,1300163.0,72.2106,73.5625,71.8659,73.3357,1300163.0
2020-11-10 10:00:00,80.87,81.88,80.77,81.16,637068.0,73.372,74.2883,73.2812,73.6351,637068.0
2020-11-10 10:10:00,81.2,81.42,80.43,80.74,494227.0,73.6714,73.871,72.9727,73.254,494227.0
2020-11-10 10:20:00,80.69,80.69,79.66,79.74,491076.0,73.2086,73.2086,72.2741,72.3467,491076.0
2020-11-10 10:30:00,79.7,79.98,78.25,78.33,823120.0,72.3104,72.5645,70.9949,71.0675,823120.0
2020-11-10 10:40:00,78.34,79.04,78.25,78.98,725521.0,71.0765,71.7116,70.9949,71.6572,725521.0
2020-11-10 10:50:00,78.96,79.47,78.53,79.41,711452.0,71.639,72.1018,71.2489,72.0473,711452.0
2020-11-10 11:00:00,79.42,79.62,79.0,79.28,493457.0,72.0564,72.2378,71.6753,71.9294,493457.0
2020-11-10 11:10:00,79.28,79.68,78.77,79.04,451148.0,71.9294,72.2923,71.4667,71.7116,451148.0
2020-11-10 11:20:00,79.03,79.44,78.88,79.42,495334.0,71.7026,72.0745,71.5665,72.0564,495334.0
2020-11-10 11:30:00,79.41,80.29,79.26,80.0,496138.0,72.0473,72.8457,71.9112,72.5826,496138.0
2020-11-10 11:40:00,80.02,80.82,79.97,80.68,406737.0,72.6008,73.3266,72.5554,73.1996,406737.0
2020-11-10 11:50:00,80.67,80.82,79.89,79.92,365917.0,73.1905,73.3266,72.4828,72.51,365917.0
2020-11-10 12:00:00,79.93,81.01,79.93,80.8,287209.0,72.5191,73.499,72.5191,73.3084,287209.0
2020-11-10 12:10:00,80.81,81.22,80.67,81.11,248249.0,73.3175,73.6895,73.1905,73.5897,248249.0
2020-11-10 12:20:00,81.1,81.14,80.72,80.76,212789.0,73.5806,73.6169,73.2359,73.2722,212789.0
2020-11-10 12:30:00,80.79,80.94,80.3,80.41,293506.0,73.2994,73.4355,72.8548,72.9546,293506.0
2020-11-10 12:40:00,80.42,80.74,80.4,80.58,290335.0,72.9637,73.254,72.9455,73.1088,290335.0
2020-11-10 12:50:00,80.58,80.66,80.38,80.38,190101.0,73.1088,73.1814,72.9274,72.9274,190101.0
2020-11-10 13:00:00,80.39,80.63,80.37,80.44,224306.0,72.9365,73.1542,72.9183,72.9818,224306.0
2020-11-10 13:10:00,80.46,80.5,80.23,80.25,281240.0,73.0,73.0363,72.7913,72.8094,281240.0
2020-11-10 13:20:00,80.27,80.27,79.23,79.31,346515.0,72.8276,72.8276,71.884,71.9566,346515.0
2020-11-10 13:30:00,79.3,80.5,79.19,80.35,391959.0,71.9475,73.0363,71.8477,72.9002,391959.0
2020-11-10 13:40:00,80.35,80.78,80.32,80.38,293767.0,72.9002,73.2903,72.8729,72.9274,293767.0
2020-11-10 13:50:00,80.39,80.57,79.58,79.82,280401.0,72.9365,73.0998,72.2016,72.4193,280401.0
2020-11-10 14:00:00,79.84,80.23,79.82,80.04,230503.0,72.4375,72.7913,72.4193,72.6189,230503.0
2020-11-10 14:10:00,80.05,80.07,79.22,79.4,276356.0,72.628,72.6461,71.8749,72.0382,276356.0
2020-11-10 14:20:00,79.39,79.68,79.1,79.38,244668.0,72.0292,72.2923,71.7661,72.0201,244668.0
2020-11-10 14:30:00,79.35,80.28,79.35,80.2,448895.0,71.9929,72.8367,71.9929,72.7641,448895.0
2020-11-10 14:40:00,80.18,80.35,79.99,80.11,193745.0,72.7459,72.9002,72.5735,72.6824,193745.0
2020-11-10 14:50:00,80.12,80.29,79.83,80.04,203545.0,72.6915,72.8457,72.4284,72.6189,203545.0
2020-11-10 15:00:00,80.02,80.1,79.88,80.02,177986.0,72.6008,72.6733,72.4737,72.6008,177986.0
2020-11-10 15:10:00,80.02,80.2,79.87,80.11,310046.0,72.6008,72.7641,72.4647,72.6824,310046.0
2020-11-10 15:20:00,80.1,80.19,79.81,80.02,535803.0,72.6733,72.755,72.4102,72.6008,535803.0
2020-11-10 15:30:00,80.01,80.12,79.62,79.75,397499.0,72.5917,72.6915,72.2378,72.3558,397499.0
2020-11-10 15:40:00,79.75,80.24,79.72,80.21,631490.0,72.3558,72.8004,72.3286,72.7731,631490.0
2020-11-10 15:50:00,80.22,80.3,79.72,80.11,981190.0,72.7822,72.8548,72.3286,72.6824,981190.0
2020-11-11 09:30:00,79.77,80.73,78.56,80.53,1442147.0,72.3739,73.2449,71.2761,73.0635,1442147.0
2020-11-11 09:40:00,80.56,82.47,80.46,82.13,1456241.0,73.0907,74.8236,73.0,74.5151,1456241.0
2020-11-11 09:50:00,82.13,82.34,80.82,80.91,688512.0,74.5151,74.7057,73.3266,73.4082,688512.0
2020-11-11 10:00:00,80.92,82.12,80.85,81.92,512866.0,73.4173,74.5061,73.3538,74.3246,512866.0
2020-11-11 10:10:00,81.93,82.55,81.54,81.92,582548.0,74.3337,74.8962,73.9798,74.3246,582548.0
2020-11-11 10:20:00,81.91,82.1,81.49,81.7,387259.0,74.3155,74.4879,73.9345,74.125,387259.0
2020-11-11 10:30:00,81.73,81.98,81.6,81.71,346749.0,74.1522,74.379,74.0343,74.1341,346749.0
2020-11-11 10:40:00,81.69,81.83,81.0,81.04,367694.0,74.1159,74.2429,73.4899,73.5262,367694.0
2020-11-11 10:50:00,81.05,81.45,81.0,81.17,239551.0,73.5353,73.8982,73.4899,73.6441,239551.0
2020-11-11 11:00:00,81.13,81.47,81.05,81.45,223922.0,73.6078,73.9163,73.5353,73.8982,223922.0
2020-11-11 11:10:00,81.44,81.95,81.42,81.95,270213.0,73.8891,74.3518,73.871,74.3518,270213.0
2020-11-11 11:20:00,81.96,82.77,81.96,82.7,390480.0,74.3609,75.0958,74.3609,75.0323,390480.0
2020-11-11 11:30:00,82.7,83.01,82.35,82.62,584275.0,75.0323,75.3135,74.7147,74.9597,584275.0
2020-11-11 11:40:00,82.63,82.69,82.1,82.62,334156.0,74.9688,75.0232,74.4879,74.9597,334156.0
2020-11-11 11:50:00,82.63,82.85,82.4,82.83,267032.0,74.9688,75.1684,74.7601,75.1502,267032.0
2020-11-11 12:00:00,82.84,83.01,82.59,82.94,228435.0,75.1593,75.3135,74.9325,75.25,228435.0
2020-11-11 12:10:00,82.93,83.26,82.84,82.9,412353.0,75.241,75.5404,75.1593,75.2137,412353.0
2020-11-11 12:20:00,82.89,83.15,82.89,83.11,201628.0,75.2047,75.4406,75.2047,75.4043,201628.0
2020-11-11 12:30:00,83.09,83.27,82.78,82.85,187822.0,75.3861,75.5494,75.1049,75.1684,187822.0
2020-11-11 12:40:00,82.86,82.93,82.63,82.65,181781.0,75.1774,75.241,74.9688,74.9869,181781.0
2020-11-11 12:50:00,82.64,82.74,82.35,82.42,161531.0,74.9778,75.0686,74.7147,74.7782,161531.0
2020-11-11 13:00:00,82.41,82.69,82.38,82.68,164933.0,74.7692,75.0232,74.7419,75.0141,164933.0
2020-11-11 13:10:00,82.66,82.72,82.5,82.56,158723.0,74.996,75.0504,74.8508,74.9053,158723.0
2020-11-11 13:20:00,82.55,82.57,82.2,82.24,134477.0,74.8962,74.9143,74.5786,74.6149,134477.0
2020-11-11 13:30:00,82.21,82.66,82.13,82.64,133412.0,74.5877,74.996,74.5151,74.9778,133412.0
2020-11-11 13:40:00,82.64,82.64,82.21,82.28,131911.0,74.9778,74.9778,74.5877,74.6512,131911.0
2020-11-11 13:50:00,82.28,82.38,82.13,82.18,114379.0,74.6512,74.7419,74.5151,74.5605,114379.0
2020-11-11 14:00:00,82.18,82.47,82.16,82.41,108043.0,74.5605,74.8236,74.5423,74.7692,108043.0
2020-11-11 14:10:00,82.4,82.43,82.18,82.37,97709.0,74.7601,74.7873,74.5605,74.7329,97709.0
2020-11-11 14:20:00,82.35,82.54,82.27,82.37,144416.0,74.7147,74.8871,74.6421,74.7329,144416.0
2020-11-11 14:30:00,82.34,82.66,82.29,82.57,209917.0,74.7057,74.996,74.6603,74.9143,209917.0
2020-11-11 14:40:00,82.56,82.88,82.4,82.73,194017.0,74.9053,75.1956,74.7601,75.0595,194017.0
2020-11-11 14:50:00,82.7,82.74,82.46,82.57,199864.0,75.0323,75.0686,74.8145,74.9143,199864.0
2020-11-11 15:00:00,82.57,82.75,82.39,82.71,215826.0,74.9143,75.0776,74.751,75.0414,215826.0
2020-11-11 15:10:00,82.69,83.03,82.67,82.96,231915.0,75.0232,75.3317,75.0051,75.2682,231915.0
2020-11-11 15:20:00,82.98,82.99,82.53,82.56,223644.0,75.2863,75.2954,74.878,74.9053,223644.0
2020-11-11 15:30:00,82.57,82.92,82.55,82.89,201629.0,74.9143,75.2319,74.8962,75.2047,201629.0
2020-11-11 15:40:00,82.9,83.13,82.67,83.08,473220.0,75.2137,75.4224,75.0051,75.377,473220.0
2020-11-11 15:50:00,83.09,83.16,82.7,82.89,942194.0,75.3861,75.4496,75.0323,75.2047,942194.0
2020-11-12 09:30:00,87.03,88.1,85.98,86.21,1858065.0,78.9608,79.9316,78.0082,78.2168,1858065.0
2020-11-12 09:40:00,86.2,87.29,85.99,86.89,1151000.0,78.2078,79.1967,78.0172,78.8338,1151000.0
2020-11-12 09:50:00,86.87,87.27,86.24,87.16,805092.0,78.8156,79.1786,78.2441,79.0788,805092.0
2020-11-12 10:00:00,87.16,89.04,87.06,88.44,1263308.0,79.0788,80.7845,78.988,80.2401,1263308.0
2020-11-12 10:10:00,88.44,89.66,88.3,89.64,1164438.0,80.2401,81.347,80.1131,81.3288,1164438.0
2020-11-12 10:20:00,89.61,89.61,87.85,89.07,1525842.0,81.3016,81.3016,79.7048,80.8117,1525842.0
2020-11-12 10:30:00,89.06,89.42,88.63,88.75,577893.0,80.8026,81.1292,80.4125,80.5213,577893.0
2020-11-12 10:40:00,88.77,89.02,87.95,88.0,482329.0,80.5395,80.7663,79.7955,79.8409,482329.0
2020-11-12 10:50:00,88.03,88.34,87.53,87.72,428955.0,79.8681,80.1494,79.4145,79.5868,428955.0
2020-11-12 11:00:00,87.73,88.54,87.71,88.51,419868.0,79.5959,80.3308,79.5778,80.3036,419868.0
2020-11-12 11:10:00,88.49,88.49,88.01,88.41,254585.0,80.2854,80.2854,79.85,80.2129,254585.0
2020-11-12 11:20:00,88.42,88.58,88.16,88.43,215505.0,80.2219,80.3671,79.986,80.231,215505.0
2020-11-12 11:30:00,88.43,88.64,87.93,87.96,394170.0,80.231,80.4215,79.7774,79.8046,394170.0
2020-11-12 11:40:00,87.95,88.05,87.65,87.66,387025.0,79.7955,79.8862,79.5233,79.5324,387025.0
2020-11-12 11:50:00,87.66,88.22,87.61,88.06,326075.0,79.5324,80.0405,79.487,79.8953,326075.0
2020-11-12 12:00:00,88.06,88.46,88.03,88.22,167207.0,79.8953,80.2582,79.8681,80.0405,167207.0
2020-11-12 12:10:00,88.24,88.48,88.09,88.12,192559.0,80.0586,80.2764,79.9225,79.9498,192559.0
2020-11-12 12:20:00,88.12,88.24,87.7,87.74,216084.0,79.9498,80.0586,79.5687,79.605,216084.0
2020-11-12 12:30:00,87.76,88.17,87.7,87.98,378345.0,79.6231,79.9951,79.5687,79.8227,378345.0
2020-11-12 12:40:00,87.97,88.06,87.31,87.31,275973.0,79.8137,79.8953,79.2149,79.2149,275973.0
2020-11-12 12:50:00,87.3,87.44,87.05,87.42,239569.0,79.2058,79.3328,78.979,79.3147,239569.0
2020-11-12 13:00:00,87.42,87.74,87.38,87.63,119495.0,79.3147,79.605,79.2784,79.5052,119495.0
2020-11-12 13:10:00,87.62,87.62,87.26,87.43,144533.0,79.4961,79.4961,79.1695,79.3237,144533.0
2020-11-12 13:20:00,87.39,87.56,87.11,87.16,220142.0,79.2874,79.4417,79.0334,79.0788,220142.0
2020-11-12 13:30:00,87.15,87.65,87.06,87.39,129966.0,79.0697,79.5233,78.988,79.2874,129966.0
2020-11-12 13:40:00,87.39,87.58,87.26,87.29,116175.0,79.2874,79.4598,79.1695,79.1967,116175.0
2020-11-12 13:50:00,87.29,87.47,87.15,87.22,161019.0,79.1967,79.36,79.0697,79.1332,161019.0
2020-11-12 14:00:00,87.23,87.43,86.88,86.93,264012.0,79.1423,79.3237,78.8247,78.8701,264012.0
2020-11-12 14:10:00,86.94,86.97,86.46,86.53,173990.0,78.8792,78.9064,78.4437,78.5072,173990.0
2020-11-12 14:20:00,86.53,86.63,86.26,86.26,243856.0,78.5072,78.5979,78.2622,78.2622,243856.0
2020-11-12 14:30:00,86.29,86.6,85.85,86.55,392799.0,78.2894,78.5707,77.8902,78.5253,392799.0
2020-11-12 14:40:00,86.55,87.07,86.5,87.05,295893.0,78.5253,78.9971,78.48,78.979,295893.0
2020-11-12 14:50:00,87.04,87.14,86.66,86.69,182011.0,78.9699,79.0606,78.6251,78.6523,182011.0
2020-11-12 15:00:00,86.71,86.86,86.4,86.86,263727.0,78.6705,78.8066,78.3892,78.8066,263727.0
2020-11-12 15:10:00,86.86,87.06,86.72,86.78,279120.0,78.8066,78.988,78.6796,78.734,279120.0
2020-11-12 15:20:00,86.79,86.81,86.4,86.42,225189.0,78.7431,78.7612,78.3892,78.4074,225189.0
2020-11-12 15:30:00,86.43,86.7,86.3,86.5,229875.0,78.4164,78.6614,78.2985,78.48,229875.0
2020-11-12 15:40:00,86.5,86.55,86.26,86.4,272093.0,78.48,78.5253,78.2622,78.3892,272093.0
2020-11-12 15:50:00,86.37,86.47,86.17,86.39,622034.0,78.362,78.4527,78.1806,78.3802,622034.0
2020-11-13 09:30:00,90.93,91.01,89.75,90.08,1856204.0,82.4992,82.5718,81.4286,81.728,1856204.0
2020-11-13 09:40:00,90.15,91.18,89.93,90.95,1173425.0,81.7915,82.726,81.5919,82.5174,1173425.0
2020-11-13 09:50:00,90.91,91.45,90.71,90.85,978759.0,82.4811,82.971,82.2996,82.4266,978759.0
2020-11-13 10:00:00,90.85,91.05,90.31,90.41,554632.0,82.4266,82.6081,81.9367,82.0274,554632.0
2020-11-13 10:10:00,90.44,90.51,89.49,89.89,837960.0,82.0546,82.1182,81.1927,81.5556,837960.0
2020-11-13 10:20:00,89.9,90.32,89.49,89.51,602480.0,81.5647,81.9458,81.1927,81.2109,602480.0
2020-11-13 10:30:00,89.51,89.52,88.47,88.71,667704.0,81.2109,81.2199,80.2673,80.485,667704.0
2020-11-13 10:40:00,88.75,89.45,88.62,89.16,308577.0,80.5213,81.1564,80.4034,80.8933,308577.0
2020-11-13 10:50:00,89.16,89.26,88.21,88.5,460063.0,80.8933,80.9841,80.0314,80.2945,460063.0
2020-11-13 11:00:00,88.51,89.07,88.42,88.99,275381.0,80.3036,80.8117,80.2219,80.7391,275381.0
2020-11-13 11:10:00,89.01,89.62,88.97,89.42,294416.0,80.7572,81.3107,80.7209,81.1292,294416.0
2020-11-13 11:20:00,89.41,89.84,89.27,89.63,312015.0,81.1201,81.5103,80.9931,81.3197,312015.0
2020-11-13 11:30:00,89.63,90.04,89.56,89.86,314202.0,81.3197,81.6917,81.2562,81.5284,314202.0
2020-11-13 11:40:00,89.86,90.16,89.66,90.12,259403.0,81.5284,81.8006,81.347,81.7643,259403.0
2020-11-13 11:50:00,90.12,90.34,89.99,90.21,235105.0,81.7643,81.9639,81.6464,81.846,235105.0
2020-11-13 12:00:00,90.22,90.27,89.83,89.84,198633.0,81.855,81.9004,81.5012,81.5103,198633.0
2020-11-13 12:10:00,89.86,90.09,89.78,89.87,154140.0,81.5284,81.7371,81.4558,81.5375,154140.0
2020-11-13 12:20:00,89.87,90.09,89.66,90.05,148510.0,81.5375,81.7371,81.347,81.7008,148510.0
2020-11-13 12:30:00,90.06,90.39,89.9,90.29,174712.0,81.7099,82.0093,81.5647,81.9186,174712.0
2020-11-13 12:40:00,90.31,90.64,90.31,90.64,228875.0,81.9367,82.2361,81.9367,82.2361,228875.0
2020-11-13 12:50:00,90.62,91.4,90.6,91.37,654865.0,82.218,82.9256,82.1998,82.8984,654865.0
2020-11-13 13:00:00,91.37,91.38,90.79,91.0,342557.0,82.8984,82.9075,82.3722,82.5627,342557.0
2020-11-13 13:10:00,91.0,91.15,90.47,90.98,382674.0,82.5627,82.6988,82.0819,82.5446,382674.0
2020-11-13 13:20:00,90.96,91.58,90.92,91.38,355931.0,82.5264,83.0889,82.4901,82.9075,355931.0
2020-11-13 13:30:00,91.36,91.39,90.4,90.44,329855.0,82.8893,82.9166,82.0184,82.0546,329855.0
2020-11-13 13:40:00,90.43,91.03,90.27,90.53,254611.0,82.0456,82.5899,81.9004,82.1363,254611.0
2020-11-13 13:50:00,90.54,90.74,90.35,90.47,169495.0,82.1454,82.3268,81.973,82.0819,169495.0
2020-11-13 14:00:00,90.48,90.81,90.4,90.75,295553.0,82.0909,82.3903,82.0184,82.3359,295553.0
2020-11-13 14:10:00,90.74,90.78,90.4,90.74,180089.0,82.3268,82.3631,82.0184,82.3268,180089.0
2020-11-13 14:20:00,90.75,90.86,90.47,90.54,201470.0,82.3359,82.4357,82.0819,82.1454,201470.0
2020-11-13 14:30:00,90.55,90.98,90.55,90.85,190022.0,82.1544,82.5446,82.1544,82.4266,190022.0
2020-11-13 14:40:00,90.85,91.13,90.71,90.73,249255.0,82.4266,82.6807,82.2996,82.3178,249255.0
2020-11-13 14:50:00,90.72,90.79,90.51,90.63,154912.0,82.3087,82.3722,82.1182,82.227,154912.0
2020-11-13 15:00:00,90.62,91.03,90.62,90.67,220524.0,82.218,82.5899,82.218,82.2633,220524.0
2020-11-13 15:10:00,90.67,90.99,90.6,90.93,249541.0,82.2633,82.5537,82.1998,82.4992,249541.0
2020-11-13 15:20:00,90.93,91.46,90.93,91.37,418588.0,82.4992,82.9801,82.4992,82.8984,418588.0
2020-11-13 15:30:00,91.37,91.77,91.32,91.66,484906.0,82.8984,83.2613,82.8531,83.1615,484906.0
2020-11-13 15:40:00,91.66,92.13,91.6,91.98,668304.0,83.1615,83.588,83.1071,83.4519,668304.0
2020-11-13 15:50:00,92.0,92.33,91.9,92.03,1380990.0,83.47,83.7694,83.3793,83.4972,1380990.0
2020-11-16 09:30:00,88.4,89.59,86.21,88.5,2393981.0,80.2038,81.2835,78.2168,80.2945,2393981.0
2020-11-16 09:40:00,88.49,88.83,85.73,85.74,1903611.0,80.2854,80.5939,77.7813,77.7904,1903611.0
2020-11-16 09:50:00,85.74,86.5,84.84,86.26,1916587.0,77.7904,78.48,76.9739,78.2622,1916587.0
2020-11-16 10:00:00,86.27,87.05,86.1,86.6,1258197.0,78.2713,78.979,78.117,78.5707,1258197.0
2020-11-16 10:10:00,86.6,86.61,85.32,86.07,1213747.0,78.5707,78.5798,77.4094,78.0898,1213747.0
2020-11-16 10:20:00,86.05,86.07,84.23,84.88,1809547.0,78.0717,78.0898,76.4204,77.0102,1809547.0
2020-11-16 10:30:00,84.86,85.56,84.53,84.73,933838.0,76.992,77.6271,76.6926,76.8741,933838.0
2020-11-16 10:40:00,84.69,85.17,84.14,85.12,1021712.0,76.8378,77.2733,76.3388,77.2279,1021712.0
2020-11-16 10:50:00,85.09,86.23,85.07,86.21,813014.0,77.2007,78.235,77.1825,78.2168,813014.0
2020-11-16 11:00:00,86.22,86.78,86.1,86.53,807928.0,78.2259,78.734,78.117,78.5072,807928.0
2020-11-16 11:10:00,86.51,86.88,85.24,85.25,737829.0,78.489,78.8247,77.3368,77.3459,737829.0
2020-11-16 11:20:00,85.25,85.89,85.03,85.84,401283.0,77.3459,77.9265,77.1462,77.8811,401283.0
2020-11-16 11:30:00,85.81,85.9,85.23,85.34,322866.0,77.8539,77.9356,77.3277,77.4275,322866.0
2020-11-16 11:40:00,85.32,85.39,84.2,84.52,880708.0,77.4094,77.4729,76.3932,76.6835,880708.0
2020-11-16 11:50:00,84.53,84.93,84.34,84.61,410226.0,76.6926,77.0555,76.5202,76.7652,410226.0
2020-11-16 12:00:00,84.61,85.1,84.5,85.01,387472.0,76.7652,77.2098,76.6654,77.1281,387472.0
2020-11-16 12:10:00,85.01,85.48,84.91,85.17,381951.0,77.1281,77.5545,77.0374,77.2733,381951.0
2020-11-16 12:20:00,85.16,85.39,85.02,85.29,384755.0,77.2642,77.4729,77.1372,77.3821,384755.0
2020-11-16 12:30:00,85.29,85.48,85.09,85.45,350802.0,77.3821,77.5545,77.2007,77.5273,350802.0
2020-11-16 12:40:00,85.44,85.7,85.18,85.39,396434.0,77.5182,77.7541,77.2823,77.4729,396434.0
2020-11-16 12:50:00,85.38,85.48,85.0,85.19,265970.0,77.4638,77.5545,77.119,77.2914,265970.0
2020-11-16 13:00:00,85.18,85.39,85.06,85.25,185614.0,77.2823,77.4729,77.1735,77.3459,185614.0
2020-11-16 13:10:00,85.25,85.5,85.2,85.33,190131.0,77.3459,77.5727,77.3005,77.4184,190131.0
2020-11-16 13:20:00,85.34,85.5,85.17,85.19,173854.0,77.4275,77.5727,77.2733,77.2914,173854.0
2020-11-16 13:30:00,85.19,85.37,85.08,85.14,237741.0,77.2914,77.4547,77.1916,77.246,237741.0
2020-11-16 13:40:00,85.15,85.39,85.0,85.34,243214.0,77.2551,77.4729,77.119,77.4275,243214.0
2020-11-16 13:50:00,85.31,85.37,85.16,85.35,133557.0,77.4003,77.4547,77.2642,77.4366,133557.0
2020-11-16 14:00:00,85.35,85.36,84.95,85.24,267133.0,77.4366,77.4457,77.0737,77.3368,267133.0
2020-11-16 14:10:00,85.24,85.6,85.08,85.42,227150.0,77.3368,77.6634,77.1916,77.5001,227150.0
2020-11-16 14:20:00,85.42,85.86,85.41,85.65,288080.0,77.5001,77.8993,77.491,77.7088,288080.0
2020-11-16 14:30:00,85.64,85.74,85.44,85.5,165692.0,77.6997,77.7904,77.5182,77.5727,165692.0
2020-11-16 14:40:00,85.47,85.6,85.26,85.6,176921.0,77.5455,77.6634,77.3549,77.6634,176921.0
2020-11-16 14:50:00,85.56,85.59,84.96,85.2,241944.0,77.6271,77.6543,77.0827,77.3005,241944.0
2020-11-16 15:00:00,85.17,85.23,84.64,84.73,375720.0,77.2733,77.3277,76.7924,76.8741,375720.0
2020-11-16 15:10:00,84.74,85.0,84.56,84.99,343704.0,76.8831,77.119,76.7198,77.11,343704.0
2020-11-16 15:20:00,84.98,85.36,84.84,85.17,412179.0,77.1009,77.4457,76.9739,77.2733,412179.0
2020-11-16 15:30:00,85.14,85.35,85.13,85.28,274687.0,77.246,77.4366,77.237,77.3731,274687.0
2020-11-16 15:40:00,85.28,85.35,85.0,85.16,503106.0,77.3731,77.4366,77.119,77.2642,503106.0
2020-11-16 15:50:00,85.15,85.3,84.6,85.22,1255353.0,77.2551,77.3912,76.7561,77.3186,1255353.0
2020-11-17 09:30:00,87.38,87.9,86.71,86.85,1641591.0,79.2784,79.7501,78.6705,78.7975,1641591.0
2020-11-17 09:40:00,86.85,87.23,85.95,86.08,897728.0,78.7975,79.1423,77.9809,78.0989,897728.0
2020-11-17 09:50:00,86.08,86.53,85.75,86.2,792594.0,78.0989,78.5072,77.7995,78.2078,792594.0
2020-11-17 10:00:00,86.2,86.48,85.69,86.0,508477.0,78.2078,78.4618,77.7451,78.0263,508477.0
2020-11-17 10:10:00,86.0,87.23,85.98,87.14,554802.0,78.0263,79.1423,78.0082,79.0606,554802.0
2020-11-17 10:20:00,87.13,87.45,86.79,86.81,513420.0,79.0515,79.3419,78.7431,78.7612,513420.0
2020-11-17 10:30:00,86.81,87.44,86.8,87.38,310298.0,78.7612,79.3328,78.7521,79.2784,310298.0
2020-11-17 10:40:00,87.39,87.89,87.37,87.42,439330.0,79.2874,79.7411,79.2693,79.3147,439330.0
2020-11-17 10:50:00,87.43,87.44,86.83,86.89,345645.0,79.3237,79.3328,78.7794,78.8338,345645.0
2020-11-17 11:00:00,86.89,87.17,86.55,86.62,221403.0,78.8338,79.0878,78.5253,78.5888,221403.0
2020-11-17 11:10:00,86.62,86.85,86.52,86.58,194995.0,78.5888,78.7975,78.4981,78.5525,194995.0
2020-11-17 11:20:00,86.57,86.65,86.12,86.27,226740.0,78.5435,78.616,78.1352,78.2713,226740.0
2020-11-17 11:30:00,86.26,86.98,86.15,86.92,388671.0,78.2622,78.9154,78.1624,78.861,388671.0
2020-11-17 11:40:00,86.91,87.26,86.76,87.23,394494.0,78.8519,79.1695,78.7158,79.1423,394494.0
2020-11-17 11:50:00,87.24,87.38,86.97,87.35,244596.0,79.1513,79.2784,78.9064,79.2511,244596.0
2020-11-17 12:00:00,87.35,87.78,87.21,87.73,492001.0,79.2511,79.6413,79.1241,79.5959,492001.0
2020-11-17 12:10:00,87.72,87.74,87.03,87.05,320759.0,79.5868,79.605,78.9608,78.979,320759.0
2020-11-17 12:20:00,87.04,87.19,86.86,86.99,161895.0,78.9699,79.106,78.8066,78.9245,161895.0
2020-11-17 12:30:00,86.99,87.24,86.73,86.77,274728.0,78.9245,79.1513,78.6886,78.7249,274728.0
2020-11-17 12:40:00,86.74,86.98,86.63,86.78,177095.0,78.6977,78.9154,78.5979,78.734,177095.0
2020-11-17 12:50:00,86.78,86.93,86.56,86.85,162858.0,78.734,78.8701,78.5344,78.7975,162858.0
2020-11-17 13:00:00,86.83,87.0,86.73,86.82,121937.0,78.7794,78.9336,78.6886,78.7703,121937.0
2020-11-17 13:10:00,86.82,86.97,86.78,86.9,124344.0,78.7703,78.9064,78.734,78.8429,124344.0
2020-11-17 13:20:00,86.89,86.92,86.72,86.88,129974.0,78.8338,78.861,78.6796,78.8247,129974.0
2020-11-17 13:30:00,86.87,86.88,86.45,86.58,175992.0,78.8156,78.8247,78.4346,78.5525,175992.0
2020-11-17 13:40:00,86.59,86.59,86.2,86.27,246768.0,78.5616,78.5616,78.2078,78.2713,246768.0
2020-11-17 13:50:00,86.26,86.5,86.17,86.34,159290.0,78.2622,78.48,78.1806,78.3348,159290.0
2020-11-17 14:00:00,86.34,86.52,86.23,86.38,203319.0,78.3348,78.4981,78.235,78.3711,203319.0
2020-11-17 14:10:00,86.38,86.58,86.38,86.56,135724.0,78.3711,78.5525,78.3711,78.5344,135724.0
2020-11-17 14:20:00,86.55,86.77,86.42,86.5,143432.0,78.5253,78.7249,78.4074,78.48,143432.0
2020-11-17 14:30:00,86.52,86.66,86.43,86.6,131693.0,78.4981,78.6251,78.4164,78.5707,131693.0
2020-11-17 14:40:00,86.6,86.8,86.51,86.74,145837.0,78.5707,78.7521,78.489,78.6977,145837.0
2020-11-17 14:50:00,86.73,86.93,86.65,86.88,169265.0,78.6886,78.8701,78.616,78.8247,169265.0
2020-11-17 15:00:00,86.89,86.98,86.66,86.72,248392.0,78.8338,78.9154,78.6251,78.6796,248392.0
2020-11-17 15:10:00,86.72,86.86,86.51,86.84,235830.0,78.6796,78.8066,78.489,78.7884,235830.0
2020-11-17 15:20:00,86.85,86.95,86.53,86.91,238296.0,78.7975,78.8882,78.5072,78.8519,238296.0
2020-11-17 15:30:00,86.92,86.98,86.69,86.93,240729.0,78.861,78.9154,78.6523,78.8701,240729.0
2020-11-17 15:40:00,86.93,87.17,86.79,87.07,374777.0,78.8701,79.0878,78.7431,78.9971,374777.0
2020-11-17 15:50:00,87.06,87.1,86.8,86.97,702218.0,78.988,79.0243,78.7521,78.9064,702218.0
2020-11-18 09:30:00,87.13,87.22,86.17,86.95,714898.0,79.0515,79.1332,78.1806,78.8882,714898.0
2020-11-18 09:40:00,86.98,87.2,86.11,86.13,441978.0,78.9154,79.1151,78.1261,78.1443,441978.0
2020-11-18 09:50:00,86.12,86.34,85.06,85.49,737468.0,78.1352,78.3348,77.1735,77.5636,737468.0
2020-11-18 10:00:00,85.46,86.04,85.34,85.93,559540.0,77.5364,78.0626,77.4275,77.9628,559540.0
2020-11-18 10:10:00,85.94,85.94,85.27,85.42,239759.0,77.9719,77.9719,77.364,77.5001,239759.0
2020-11-18 10:20:00,85.4,85.46,85.01,85.22,382789.0,77.4819,77.5364,77.1281,77.3186,382789.0
2020-11-18 10:30:00,85.21,85.28,84.4,84.69,905337.0,77.3096,77.3731,76.5747,76.8378,905337.0
2020-11-18 10:40:00,84.68,85.39,84.66,85.39,286431.0,76.8287,77.4729,76.8106,77.4729,286431.0
2020-11-18 10:50:00,85.39,85.75,85.3,85.56,647276.0,77.4729,77.7995,77.3912,77.6271,647276.0
2020-11-18 11:00:00,85.54,85.57,85.18,85.32,261654.0,77.609,77.6362,77.2823,77.4094,261654.0
2020-11-18 11:10:00,85.34,85.79,85.28,85.56,271248.0,77.4275,77.8358,77.3731,77.6271,271248.0
2020-11-18 11:20:00,85.54,85.7,85.38,85.42,135510.0,77.609,77.7541,77.4638,77.5001,135510.0
2020-11-18 11:30:00,85.43,85.65,85.36,85.44,148508.0,77.5092,77.7088,77.4457,77.5182,148508.0
2020-11-18 11:40:00,85.43,85.55,85.32,85.53,88892.0,77.5092,77.618,77.4094,77.5999,88892.0
2020-11-18 11:50:00,85.51,85.7,85.51,85.7,118841.0,77.5817,77.7541,77.5817,77.7541,118841.0
2020-11-18 12:00:00,85.7,85.93,85.67,85.83,142236.0,77.7541,77.9628,77.7269,77.8721,142236.0
2020-11-18 12:10:00,85.83,85.88,85.55,85.57,188687.0,77.8721,77.9174,77.618,77.6362,188687.0
2020-11-18 12:20:00,85.58,85.84,85.55,85.79,128197.0,77.6453,77.8811,77.618,77.8358,128197.0
2020-11-18 12:30:00,85.79,85.97,85.78,85.95,82435.0,77.8358,77.9991,77.8267,77.9809,82435.0
2020-11-18 12:40:00,85.97,86.02,85.78,85.84,112748.0,77.9991,78.0445,77.8267,77.8811,112748.0
2020-11-18 12:50:00,85.83,86.04,85.79,86.04,68908.0,77.8721,78.0626,77.8358,78.0626,68908.0
2020-11-18 13:00:00,86.03,86.06,85.89,85.95,102287.0,78.0535,78.0807,77.9265,77.9809,102287.0
2020-11-18 13:10:00,85.95,86.06,85.88,86.05,74303.0,77.9809,78.0807,77.9174,78.0717,74303.0
2020-11-18 13:20:00,86.04,86.08,85.88,85.9,98462.0,78.0626,78.0989,77.9174,77.9356,98462.0
2020-11-18 13:30:00,85.91,86.09,85.91,86.09,124628.0,77.9447,78.108,77.9447,78.108,124628.0
2020-11-18 13:40:00,86.08,86.15,85.82,85.89,119836.0,78.0989,78.1624,77.863,77.9265,119836.0
2020-11-18 13:50:00,85.88,85.95,85.73,85.84,123314.0,77.9174,77.9809,77.7813,77.8811,123314.0
2020-11-18 14:00:00,85.8,85.98,85.77,85.93,87081.0,77.8449,78.0082,77.8176,77.9628,87081.0
2020-11-18 14:10:00,85.94,86.04,85.71,85.73,104753.0,77.9719,78.0626,77.7632,77.7813,104753.0
2020-11-18 14:20:00,85.73,86.03,85.72,86.03,136792.0,77.7813,78.0535,77.7723,78.0535,136792.0
2020-11-18 14:30:00,86.04,86.13,85.82,85.89,112984.0,78.0626,78.1443,77.863,77.9265,112984.0
2020-11-18 14:40:00,85.89,86.14,85.88,85.95,201371.0,77.9265,78.1533,77.9174,77.9809,201371.0
2020-11-18 14:50:00,85.95,86.58,85.94,86.2,173304.0,77.9809,78.5525,77.9719,78.2078,173304.0
2020-11-18 15:00:00,86.2,86.42,86.03,86.35,88602.0,78.2078,78.4074,78.0535,78.3439,88602.0
2020-11-18 15:10:00,86.36,86.43,86.26,86.38,99833.0,78.3529,78.4164,78.2622,78.3711,99833.0
2020-11-18 15:20:00,86.37,86.58,86.33,86.58,131845.0,78.362,78.5525,78.3257,78.5525,131845.0
2020-11-18 15:30:00,86.59,86.73,86.38,86.42,215710.0,78.5616,78.6886,78.3711,78.4074,215710.0
2020-11-18 15:40:00,86.43,86.47,86.1,86.18,248053.0,78.4164,78.4527,78.117,78.1896,248053.0
2020-11-18 15:50:00,86.19,86.45,86.01,86.25,632819.0,78.1987,78.4346,78.0354,78.2531,632819.0
2020-11-19 09:30:00,85.21,85.9,85.04,85.09,697196.0,77.3096,77.9356,77.1553,77.2007,697196.0
2020-11-19 09:40:00,85.09,85.26,84.8,85.04,463359.0,77.2007,77.3549,76.9376,77.1553,463359.0
2020-11-19 09:50:00,85.02,85.83,84.72,85.66,400824.0,77.1372,77.8721,76.865,77.7178,400824.0
2020-11-19 10:00:00,85.68,85.99,85.31,85.67,256364.0,77.736,78.0172,77.4003,77.7269,256364.0
2020-11-19 10:10:00,85.66,85.96,85.49,85.7,215528.0,77.7178,77.99,77.5636,77.7541,215528.0
2020-11-19 10:20:00,85.72,86.23,85.57,86.19,210512.0,77.7723,78.235,77.6362,78.1987,210512.0
2020-11-19 10:30:00,86.23,86.33,85.43,85.46,359943.0,78.235,78.3257,77.5092,77.5364,359943.0
2020-11-19 10:40:00,85.44,85.49,85.03,85.25,454707.0,77.5182,77.5636,77.1462,77.3459,454707.0
2020-11-19 10:50:00,85.22,85.44,85.06,85.19,275420.0,77.3186,77.5182,77.1735,77.2914,275420.0
2020-11-19 11:00:00,85.19,85.48,85.17,85.29,182977.0,77.2914,77.5545,77.2733,77.3821,182977.0
2020-11-19 11:10:00,85.3,85.5,85.12,85.42,161599.0,77.3912,77.5727,77.2279,77.5001,161599.0
2020-11-19 11:20:00,85.41,85.46,85.01,85.09,319199.0,77.491,77.5364,77.1281,77.2007,319199.0
2020-11-19 11:30:00,85.1,85.29,84.94,85.07,197676.0,77.2098,77.3821,77.0646,77.1825,197676.0
2020-11-19 11:40:00,85.06,85.11,84.89,84.92,239223.0,77.1735,77.2188,77.0192,77.0464,239223.0
2020-11-19 11:50:00,84.93,85.23,84.87,85.23,124880.0,77.0555,77.3277,77.0011,77.3277,124880.0
2020-11-19 12:00:00,85.23,85.53,85.22,85.44,218666.0,77.3277,77.5999,77.3186,77.5182,218666.0
2020-11-19 12:10:00,85.44,85.6,85.44,85.56,142921.0,77.5182,77.6634,77.5182,77.6271,142921.0
2020-11-19 12:20:00,85.56,85.69,85.27,85.34,129594.0,77.6271,77.7451,77.364,77.4275,129594.0
2020-11-19 12:30:00,85.34,85.7,85.32,85.7,99717.0,77.4275,77.7541,77.4094,77.7541,99717.0
2020-11-19 12:40:00,85.69,85.73,85.36,85.38,119326.0,77.7451,77.7813,77.4457,77.4638,119326.0
2020-11-19 12:50:00,85.38,85.66,85.36,85.63,77074.0,77.4638,77.7178,77.4457,77.6906,77074.0
2020-11-19 13:00:00,85.64,85.99,85.63,85.85,156875.0,77.6997,78.0172,77.6906,77.8902,156875.0
2020-11-19 13:10:00,85.84,85.99,85.77,85.92,82408.0,77.8811,78.0172,77.8176,77.9537,82408.0
2020-11-19 13:20:00,85.9,86.1,85.81,86.07,80605.0,77.9356,78.117,77.8539,78.0898,80605.0
2020-11-19 13:30:00,86.09,86.1,85.76,85.84,95218.0,78.108,78.117,77.8086,77.8811,95218.0
2020-11-19 13:40:00,85.84,85.93,85.75,85.8,85381.0,77.8811,77.9628,77.7995,77.8449,85381.0
2020-11-19 13:50:00,85.81,86.03,85.8,85.99,67126.0,77.8539,78.0535,77.8449,78.0172,67126.0
2020-11-19 14:00:00,86.0,86.03,85.66,85.72,121523.0,78.0263,78.0535,77.7178,77.7723,121523.0
2020-11-19 14:10:00,85.73,85.83,85.44,85.49,168920.0,77.7813,77.8721,77.5182,77.5636,168920.0
2020-11-19 14:20:00,85.49,85.64,85.42,85.54,99319.0,77.5636,77.6997,77.5001,77.609,99319.0
2020-11-19 14:30:00,85.55,85.71,85.36,85.63,183291.0,77.618,77.7632,77.4457,77.6906,183291.0
2020-11-19 14:40:00,85.64,85.81,85.55,85.76,79847.0,77.6997,77.8539,77.618,77.8086,79847.0
2020-11-19 14:50:00,85.77,85.89,85.74,85.83,127946.0,77.8176,77.9265,77.7904,77.8721,127946.0
2020-11-19 15:00:00,85.83,85.88,85.67,85.85,181255.0,77.8721,77.9174,77.7269,77.8902,181255.0
2020-11-19 15:10:00,85.86,85.97,85.77,85.96,119596.0,77.8993,77.9991,77.8176,77.99,119596.0
2020-11-19 15:20:00,85.95,86.08,85.77,86.08,159734.0,77.9809,78.0989,77.8176,78.0989,159734.0
2020-11-19 15:30:00,86.07,86.19,85.91,86.03,184396.0,78.0898,78.1987,77.9447,78.0535,184396.0
2020-11-19 15:40:00,86.02,86.12,85.92,86.01,175828.0,78.0445,78.1352,77.9537,78.0354,175828.0
2020-11-19 15:50:00,86.0,86.12,85.82,86.07,553514.0,78.0263,78.1352,77.863,78.0898,553514.0
2020-11-20 09:30:00,86.19,86.75,85.9,86.32,1005886.0,78.1987,78.7068,77.9356,78.3166,1005886.0
2020-11-20 09:40:00,86.31,86.55,85.54,85.77,299471.0,78.3076,78.5253,77.609,77.8176,299471.0
2020-11-20 09:50:00,85.8,86.02,85.38,85.84,316584.0,77.8449,78.0445,77.4638,77.8811,316584.0
2020-11-20 10:00:00,85.87,86.69,85.85,86.54,365796.0,77.9084,78.6523,77.8902,78.5162,365796.0
2020-11-20 10:10:00,86.52,86.55,86.25,86.48,204129.0,78.4981,78.5253,78.2531,78.4618,204129.0
2020-11-20 10:20:00,86.5,86.84,86.47,86.77,205787.0,78.48,78.7884,78.4527,78.7249,205787.0
2020-11-20 10:30:00,86.77,87.05,86.5,87.01,268904.0,78.7249,78.979,78.48,78.9427,268904.0
2020-11-20 10:40:00,86.99,87.39,86.93,87.09,278430.0,78.9245,79.2874,78.8701,79.0153,278430.0
2020-11-20 10:50:00,87.08,87.19,86.9,87.03,165611.0,79.0062,79.106,78.8429,78.9608,165611.0
2020-11-20 11:00:00,87.04,87.2,86.95,87.05,165865.0,78.9699,79.1151,78.8882,78.979,165865.0
2020-11-20 11:10:00,87.07,87.14,86.87,87.01,111381.0,78.9971,79.0606,78.8156,78.9427,111381.0
2020-11-20 11:20:00,87.03,87.05,86.66,86.67,130748.0,78.9608,78.979,78.6251,78.6342,130748.0
2020-11-20 11:30:00,86.67,86.71,86.42,86.54,149999.0,78.6342,78.6705,78.4074,78.5162,149999.0
2020-11-20 11:40:00,86.54,86.88,86.53,86.71,100308.0,78.5162,78.8247,78.5072,78.6705,100308.0
2020-11-20 11:50:00,86.7,86.93,86.64,86.92,69639.0,78.6614,78.8701,78.607,78.861,69639.0
2020-11-20 12:00:00,86.93,87.05,86.79,86.98,224509.0,78.8701,78.979,78.7431,78.9154,224509.0
2020-11-20 12:10:00,86.97,87.05,86.9,87.02,71065.0,78.9064,78.979,78.8429,78.9517,71065.0
2020-11-20 12:20:00,87.02,87.19,86.93,87.16,73802.0,78.9517,79.106,78.8701,79.0788,73802.0
2020-11-20 12:30:00,87.14,87.41,87.13,87.26,121715.0,79.0606,79.3056,79.0515,79.1695,121715.0
2020-11-20 12:40:00,87.3,87.52,87.27,87.44,144175.0,79.2058,79.4054,79.1786,79.3328,144175.0
2020-11-20 12:50:00,87.46,87.48,87.25,87.38,99714.0,79.3509,79.3691,79.1604,79.2784,99714.0
2020-11-20 13:00:00,87.36,87.38,87.14,87.17,132590.0,79.2602,79.2784,79.0606,79.0878,132590.0
2020-11-20 13:10:00,87.17,87.5,87.15,87.49,145281.0,79.0878,79.3872,79.0697,79.3782,145281.0
2020-11-20 13:20:00,87.49,87.58,87.37,87.52,104597.0,79.3782,79.4598,79.2693,79.4054,104597.0
2020-11-20 13:30:00,87.52,87.58,87.29,87.45,72676.0,79.4054,79.4598,79.1967,79.3419,72676.0
2020-11-20 13:40:00,87.45,87.48,87.16,87.18,57654.0,79.3419,79.3691,79.0788,79.0969,57654.0
2020-11-20 13:50:00,87.17,87.22,87.01,87.06,86853.0,79.0878,79.1332,78.9427,78.988,86853.0
2020-11-20 14:00:00,87.05,87.29,86.95,87.25,96034.0,78.979,79.1967,78.8882,79.1604,96034.0
2020-11-20 14:10:00,87.25,87.33,87.18,87.22,63932.0,79.1604,79.233,79.0969,79.1332,63932.0
2020-11-20 14:20:00,87.23,87.55,87.21,87.53,117673.0,79.1423,79.4326,79.1241,79.4145,117673.0
2020-11-20 14:30:00,87.53,87.7,87.5,87.6,121407.0,79.4145,79.5687,79.3872,79.478,121407.0
2020-11-20 14:40:00,87.61,87.66,87.44,87.51,116006.0,79.487,79.5324,79.3328,79.3963,116006.0
2020-11-20 14:50:00,87.51,87.7,87.47,87.68,102648.0,79.3963,79.5687,79.36,79.5505,102648.0
2020-11-20 15:00:00,87.69,87.81,87.66,87.73,164771.0,79.5596,79.6685,79.5324,79.5959,164771.0
2020-11-20 15:10:00,87.72,87.73,87.37,87.5,154890.0,79.5868,79.5959,79.2693,79.3872,154890.0
2020-11-20 15:20:00,87.5,87.59,87.39,87.47,134763.0,79.3872,79.4689,79.2874,79.36,134763.0
2020-11-20 15:30:00,87.46,87.5,87.23,87.41,149345.0,79.3509,79.3872,79.1423,79.3056,149345.0
2020-11-20 15:40:00,87.41,87.54,87.37,87.5,230831.0,79.3056,79.4235,79.2693,79.3872,230831.0
2020-11-20 15:50:00,87.49,87.91,87.44,87.73,698479.0,79.3782,79.7592,79.3328,79.5959,698479.0
2020-11-23 09:30:00,88.54,89.11,87.5,87.54,1025279.0,80.3308,80.848,79.3872,79.4235,1025279.0
2020-11-23 09:40:00,87.57,88.32,87.57,88.04,317259.0,79.4507,80.1312,79.4507,79.8772,317259.0
2020-11-23 09:50:00,88.02,88.04,86.86,86.92,477778.0,79.859,79.8772,78.8066,78.861,477778.0
2020-11-23 10:00:00,86.96,87.51,86.95,87.22,334648.0,78.8973,79.3963,78.8882,79.1332,334648.0
2020-11-23 10:10:00,87.23,87.28,86.93,87.06,247433.0,79.1423,79.1876,78.8701,78.988,247433.0
2020-11-23 10:20:00,87.02,87.04,86.42,86.54,318628.0,78.9517,78.9699,78.4074,78.5162,318628.0
2020-11-23 10:30:00,86.54,87.03,86.49,86.97,310138.0,78.5162,78.9608,78.4709,78.9064,310138.0
2020-11-23 10:40:00,86.95,87.14,86.56,86.74,182777.0,78.8882,79.0606,78.5344,78.6977,182777.0
2020-11-23 10:50:00,86.73,87.0,86.72,86.78,117848.0,78.6886,78.9336,78.6796,78.734,117848.0
2020-11-23 11:00:00,86.8,87.28,86.74,86.79,210366.0,78.7521,79.1876,78.6977,78.7431,210366.0
2020-11-23 11:10:00,86.72,86.83,86.52,86.73,171883.0,78.6796,78.7794,78.4981,78.6886,171883.0
2020-11-23 11:20:00,86.73,86.99,86.67,86.92,95710.0,78.6886,78.9245,78.6342,78.861,95710.0
2020-11-23 11:30:00,86.92,87.05,86.76,86.91,108798.0,78.861,78.979,78.7158,78.8519,108798.0
2020-11-23 11:40:00,86.9,86.92,86.7,86.92,104162.0,78.8429,78.861,78.6614,78.861,104162.0
2020-11-23 11:50:00,86.92,86.98,86.78,86.87,79087.0,78.861,78.9154,78.734,78.8156,79087.0
2020-11-23 12:00:00,86.85,86.85,86.55,86.69,106450.0,78.7975,78.7975,78.5253,78.6523,106450.0
2020-11-23 12:10:00,86.7,86.93,86.69,86.75,74702.0,78.6614,78.8701,78.6523,78.7068,74702.0
2020-11-23 12:20:00,86.75,86.88,86.73,86.81,52203.0,78.7068,78.8247,78.6886,78.7612,52203.0
2020-11-23 12:30:00,86.8,86.9,86.77,86.84,58053.0,78.7521,78.8429,78.7249,78.7884,58053.0
2020-11-23 12:40:00,86.84,86.93,86.63,86.66,96444.0,78.7884,78.8701,78.5979,78.6251,96444.0
2020-11-23 12:50:00,86.66,86.82,86.62,86.75,52680.0,78.6251,78.7703,78.5888,78.7068,52680.0
2020-11-23 13:00:00,86.78,86.99,86.72,86.89,75855.0,78.734,78.9245,78.6796,78.8338,75855.0
2020-11-23 13:10:00,86.9,86.97,86.76,86.89,79728.0,78.8429,78.9064,78.7158,78.8338,79728.0
2020-11-23 13:20:00,86.9,86.99,86.82,86.97,43594.0,78.8429,78.9245,78.7703,78.9064,43594.0
2020-11-23 13:30:00,86.97,87.34,86.92,87.22,108477.0,78.9064,79.2421,78.861,79.1332,108477.0
2020-11-23 13:40:00,87.22,87.37,87.12,87.31,97787.0,79.1332,79.2693,79.0425,79.2149,97787.0
2020-11-23 13:50:00,87.31,87.42,87.2,87.42,67684.0,79.2149,79.3147,79.1151,79.3147,67684.0
2020-11-23 14:00:00,87.43,87.48,87.13,87.37,104638.0,79.3237,79.3691,79.0515,79.2693,104638.0
2020-11-23 14:10:00,87.37,87.51,87.32,87.41,85620.0,79.2693,79.3963,79.2239,79.3056,85620.0
2020-11-23 14:20:00,87.4,87.57,87.29,87.36,104492.0,79.2965,79.4507,79.1967,79.2602,104492.0
2020-11-23 14:30:00,87.32,87.55,87.32,87.52,71834.0,79.2239,79.4326,79.2239,79.4054,71834.0
2020-11-23 14:40:00,87.51,87.58,87.44,87.5,115840.0,79.3963,79.4598,79.3328,79.3872,115840.0
2020-11-23 14:50:00,87.51,87.73,87.41,87.66,91468.0,79.3963,79.5959,79.3056,79.5324,91468.0
2020-11-23 15:00:00,87.67,87.91,87.62,87.89,138730.0,79.5415,79.7592,79.4961,79.7411,138730.0
2020-11-23 15:10:00,87.9,87.9,87.7,87.83,108841.0,79.7501,79.7501,79.5687,79.6866,108841.0
2020-11-23 15:20:00,87.83,87.84,87.49,87.58,114947.0,79.6866,79.6957,79.3782,79.4598,114947.0
2020-11-23 15:30:00,87.59,87.62,87.26,87.46,113658.0,79.4689,79.4961,79.1695,79.3509,113658.0
2020-11-23 15:40:00,87.47,87.63,87.43,87.59,157271.0,79.36,79.5052,79.3237,79.4689,157271.0
2020-11-23 15:50:00,87.6,87.71,87.52,87.53,382285.0,79.478,79.5778,79.4054,79.4145,382285.0
2020-11-24 09:30:00,89.12,90.29,88.35,88.66,1361825.0,80.857,81.9186,80.1584,80.4397,1361825.0
2020-11-24 09:40:00,88.62,89.2,88.33,88.59,584766.0,80.4034,80.9296,80.1403,80.3762,584766.0
2020-11-24 09:50:00,88.57,89.23,88.36,89.18,347153.0,80.358,80.9568,80.1675,80.9115,347153.0
2020-11-24 10:00:00,89.17,89.37,88.83,89.25,228680.0,80.9024,81.0839,80.5939,80.975,228680.0
2020-11-24 10:10:00,89.26,89.33,88.87,88.91,247804.0,80.9841,81.0476,80.6302,80.6665,247804.0
2020-11-24 10:20:00,88.94,89.19,88.71,89.08,266055.0,80.6937,80.9205,80.485,80.8207,266055.0
2020-11-24 10:30:00,89.08,89.16,88.85,89.02,139738.0,80.8207,80.8933,80.6121,80.7663,139738.0
2020-11-24 10:40:00,89.03,89.05,88.81,88.91,130839.0,80.7754,80.7935,80.5758,80.6665,130839.0
2020-11-24 10:50:00,88.92,89.08,88.73,89.07,182471.0,80.6756,80.8207,80.5032,80.8117,182471.0
2020-11-24 11:00:00,89.05,89.2,88.93,89.02,138081.0,80.7935,80.9296,80.6847,80.7663,138081.0
2020-11-24 11:10:00,89.02,89.17,88.86,88.97,127144.0,80.7663,80.9024,80.6211,80.7209,127144.0
2020-11-24 11:20:00,88.98,89.0,88.79,88.9,153116.0,80.73,80.7482,80.5576,80.6574,153116.0
2020-11-24 11:30:00,88.92,88.93,88.66,88.75,158473.0,80.6756,80.6847,80.4397,80.5213,158473.0
2020-11-24 11:40:00,88.76,88.84,88.46,88.5,179777.0,80.5304,80.603,80.2582,80.2945,179777.0
2020-11-24 11:50:00,88.5,88.68,88.44,88.52,128165.0,80.2945,80.4578,80.2401,80.3127,128165.0
2020-11-24 12:00:00,88.53,88.73,88.4,88.55,132966.0,80.3217,80.5032,80.2038,80.3399,132966.0
2020-11-24 12:10:00,88.53,88.77,88.49,88.68,87866.0,80.3217,80.5395,80.2854,80.4578,87866.0
2020-11-24 12:20:00,88.68,88.79,88.67,88.76,68732.0,80.4578,80.5576,80.4488,80.5304,68732.0
2020-11-24 12:30:00,88.77,88.84,88.55,88.63,92101.0,80.5395,80.603,80.3399,80.4125,92101.0
2020-11-24 12:40:00,88.64,88.66,88.42,88.52,103014.0,80.4215,80.4397,80.2219,80.3127,103014.0
2020-11-24 12:50:00,88.52,88.62,88.41,88.5,95341.0,80.3127,80.4034,80.2129,80.2945,95341.0
2020-11-24 13:00:00,88.48,88.67,88.39,88.65,93696.0,80.2764,80.4488,80.1947,80.4306,93696.0
2020-11-24 13:10:00,88.64,88.79,88.57,88.76,71384.0,80.4215,80.5576,80.358,80.5304,71384.0
2020-11-24 13:20:00,88.77,88.83,88.69,88.78,62404.0,80.5395,80.5939,80.4669,80.5486,62404.0
2020-11-24 13:30:00,88.79,88.89,88.72,88.83,68497.0,80.5576,80.6484,80.4941,80.5939,68497.0
2020-11-24 13:40:00,88.83,88.9,88.74,88.83,82588.0,80.5939,80.6574,80.5123,80.5939,82588.0
2020-11-24 13:50:00,88.83,88.88,88.72,88.86,103739.0,80.5939,80.6393,80.4941,80.6211,103739.0
2020-11-24 14:00:00,88.86,88.95,88.78,88.9,65505.0,80.6211,80.7028,80.5486,80.6574,65505.0
2020-11-24 14:10:00,88.9,88.99,88.83,88.91,61387.0,80.6574,80.7391,80.5939,80.6665,61387.0
2020-11-24 14:20:00,88.93,88.98,88.81,88.87,71381.0,80.6847,80.73,80.5758,80.6302,71381.0
2020-11-24 14:30:00,88.87,88.99,88.82,88.97,56340.0,80.6302,80.7391,80.5848,80.7209,56340.0
2020-11-24 14:40:00,88.98,89.18,88.94,89.16,88280.0,80.73,80.9115,80.6937,80.8933,88280.0
2020-11-24 14:50:00,89.17,89.3,89.16,89.22,113298.0,80.9024,81.0203,80.8933,80.9478,113298.0
2020-11-24 15:00:00,89.21,89.31,89.07,89.31,90288.0,80.9387,81.0294,80.8117,81.0294,90288.0
2020-11-24 15:10:00,89.31,89.42,89.28,89.34,80912.0,81.0294,81.1292,81.0022,81.0566,80912.0
2020-11-24 15:20:00,89.36,89.49,89.26,89.48,105644.0,81.0748,81.1927,80.9841,81.1837,105644.0
2020-11-24 15:30:00,89.48,89.8,89.46,89.66,313581.0,81.1837,81.474,81.1655,81.347,313581.0
2020-11-24 15:40:00,89.66,89.9,89.61,89.72,224833.0,81.347,81.5647,81.3016,81.4014,224833.0
2020-11-24 15:50:00,89.71,89.89,89.64,89.87,421241.0,81.3923,81.5556,81.3288,81.5375,421241.0
2020-11-25 09:30:00,87.97,89.01,87.95,88.53,793195.0,79.8137,80.7572,79.7955,80.3217,793195.0
2020-11-25 09:40:00,88.49,88.72,87.72,87.72,346178.0,80.2854,80.4941,79.5868,79.5868,346178.0
2020-11-25 09:50:00,87.73,87.9,87.48,87.72,302163.0,79.5959,79.7501,79.3691,79.5868,302163.0
2020-11-25 10:00:00,87.7,87.8,87.3,87.65,241088.0,79.5687,79.6594,79.2058,79.5233,241088.0
2020-11-25 10:10:00,87.65,87.67,86.9,86.99,531129.0,79.5233,79.5415,78.8429,78.9245,531129.0
2020-11-25 10:20:00,86.98,87.5,86.84,87.48,590082.0,78.9154,79.3872,78.7884,79.3691,590082.0
2020-11-25 10:30:00,87.48,87.59,87.29,87.36,191457.0,79.3691,79.4689,79.1967,79.2602,191457.0
2020-11-25 10:40:00,87.37,87.44,86.98,86.99,372918.0,79.2693,79.3328,78.9154,78.9245,372918.0
2020-11-25 10:50:00,86.98,87.16,86.9,87.01,229007.0,78.9154,79.0788,78.8429,78.9427,229007.0
2020-11-25 11:00:00,87.02,87.18,86.93,86.98,238157.0,78.9517,79.0969,78.8701,78.9154,238157.0
2020-11-25 11:10:00,86.99,87.07,86.9,86.94,199725.0,78.9245,78.9971,78.8429,78.8792,199725.0
2020-11-25 11:20:00,86.94,87.02,86.86,86.87,165704.0,78.8792,78.9517,78.8066,78.8156,165704.0
2020-11-25 11:30:00,86.87,87.04,86.77,86.98,252736.0,78.8156,78.9699,78.7249,78.9154,252736.0
2020-11-25 11:40:00,86.99,86.99,86.82,86.95,113327.0,78.9245,78.9245,78.7703,78.8882,113327.0
2020-11-25 11:50:00,86.95,86.98,86.84,86.93,99406.0,78.8882,78.9154,78.7884,78.8701,99406.0
2020-11-25 12:00:00,86.93,86.96,86.83,86.94,108894.0,78.8701,78.8973,78.7794,78.8792,108894.0
2020-11-25 12:10:00,86.95,87.03,86.76,86.9,164501.0,78.8882,78.9608,78.7158,78.8429,164501.0
2020-11-25 12:20:00,86.9,87.0,86.88,86.97,76591.0,78.8429,78.9336,78.8247,78.9064,76591.0
2020-11-25 12:30:00,86.98,87.05,86.9,86.96,113331.0,78.9154,78.979,78.8429,78.8973,113331.0
2020-11-25 12:40:00,86.99,87.04,86.92,86.99,110390.0,78.9245,78.9699,78.861,78.9245,110390.0
2020-11-25 12:50:00,86.99,87.06,86.97,87.04,111620.0,78.9245,78.988,78.9064,78.9699,111620.0
2020-11-25 13:00:00,87.04,87.36,87.02,87.22,256865.0,78.9699,79.2602,78.9517,79.1332,256865.0
2020-11-25 13:10:00,87.21,87.22,86.93,87.05,149317.0,79.1241,79.1332,78.8701,78.979,149317.0
2020-11-25 13:20:00,87.06,87.15,87.01,87.09,135872.0,78.988,79.0697,78.9427,79.0153,135872.0
2020-11-25 13:30:00,87.08,87.2,86.94,87.13,132787.0,79.0062,79.1151,78.8792,79.0515,132787.0
2020-11-25 13:40:00,87.12,87.26,87.0,87.04,160256.0,79.0425,79.1695,78.9336,78.9699,160256.0
2020-11-25 13:50:00,87.05,87.09,86.99,87.04,117647.0,78.979,79.0153,78.9245,78.9699,117647.0
2020-11-25 14:00:00,87.04,87.27,87.01,87.1,145232.0,78.9699,79.1786,78.9427,79.0243,145232.0
2020-11-25 14:10:00,87.1,87.19,87.02,87.19,95672.0,79.0243,79.106,78.9517,79.106,95672.0
2020-11-25 14:20:00,87.18,87.3,87.16,87.27,87190.0,79.0969,79.2058,79.0788,79.1786,87190.0
2020-11-25 14:30:00,87.27,87.36,87.26,87.34,100785.0,79.1786,79.2602,79.1695,79.2421,100785.0
2020-11-25 14:40:00,87.35,87.65,87.33,87.63,156503.0,79.2511,79.5233,79.233,79.5052,156503.0
2020-11-25 14:50:00,87.63,87.75,87.62,87.73,114994.0,79.5052,79.6141,79.4961,79.5959,114994.0
2020-11-25 15:00:00,87.73,87.8,87.6,87.69,94975.0,79.5959,79.6594,79.478,79.5596,94975.0
2020-11-25 15:10:00,87.68,88.04,87.68,87.98,256646.0,79.5505,79.8772,79.5505,79.8227,256646.0
2020-11-25 15:20:00,87.99,88.22,87.92,88.2,175333.0,79.8318,80.0405,79.7683,80.0223,175333.0
2020-11-25 15:30:00,88.2,88.25,88.08,88.09,215519.0,80.0223,80.0677,79.9135,79.9225,215519.0
2020-11-25 15:40:00,88.09,88.51,87.96,88.21,430236.0,79.9225,80.3036,79.8046,80.0314,430236.0
2020-11-25 15:50:00,88.21,88.37,88.12,88.21,483921.0,80.0314,80.1766,79.9498,80.0314,483921.0
2020-11-27 09:30:00,89.06,89.14,88.2,88.55,645835.0,80.8026,80.8752,80.0223,80.3399,645835.0
2020-11-27 09:40:00,88.55,88.74,88.25,88.51,330175.0,80.3399,80.5123,80.0677,80.3036,330175.0
2020-11-27 09:50:00,88.5,88.56,88.29,88.5,290335.0,80.2945,80.349,80.104,80.2945,290335.0
2020-11-27 10:00:00,88.5,88.96,88.17,88.91,243343.0,80.2945,80.7119,79.9951,80.6665,243343.0
2020-11-27 10:10:00,88.92,89.57,88.88,89.46,265730.0,80.6756,81.2653,80.6393,81.1655,265730.0
2020-11-27 10:20:00,89.44,89.53,89.1,89.17,167741.0,81.1474,81.229,80.8389,80.9024,167741.0
2020-11-27 10:30:00,89.17,89.5,89.16,89.42,181861.0,80.9024,81.2018,80.8933,81.1292,181861.0
2020-11-27 10:40:00,89.42,89.45,89.25,89.34,76612.0,81.1292,81.1564,80.975,81.0566,76612.0
2020-11-27 10:50:00,89.33,89.59,89.28,89.49,113047.0,81.0476,81.2835,81.0022,81.1927,113047.0
2020-11-27 11:00:00,89.48,89.61,89.36,89.55,99812.0,81.1837,81.3016,81.0748,81.2472,99812.0
2020-11-27 11:10:00,89.55,89.59,89.41,89.44,81495.0,81.2472,81.2835,81.1201,81.1474,81495.0
2020-11-27 11:20:00,89.44,89.64,89.39,89.6,156620.0,81.1474,81.3288,81.102,81.2925,156620.0
2020-11-27 11:30:00,89.6,89.79,89.56,89.58,116533.0,81.2925,81.4649,81.2562,81.2744,116533.0
2020-11-27 11:40:00,89.59,89.78,89.58,89.73,122160.0,81.2835,81.4558,81.2744,81.4105,122160.0
2020-11-27 11:50:00,89.74,89.77,89.61,89.64,143221.0,81.4195,81.4468,81.3016,81.3288,143221.0
2020-11-27 12:00:00,89.65,89.68,89.33,89.44,106039.0,81.3379,81.3651,81.0476,81.1474,106039.0
2020-11-27 12:10:00,89.43,89.44,89.2,89.4,122453.0,81.1383,81.1474,80.9296,81.1111,122453.0
2020-11-27 12:20:00,89.4,89.52,89.31,89.49,122373.0,81.1111,81.2199,81.0294,81.1927,122373.0
2020-11-27 12:30:00,89.48,89.5,89.2,89.24,128733.0,81.1837,81.2018,80.9296,80.9659,128733.0
2020-11-27 12:40:00,89.23,89.28,88.95,89.04,178943.0,80.9568,81.0022,80.7028,80.7845,178943.0
2020-11-27 12:50:00,89.04,89.43,88.91,89.41,326948.0,80.7845,81.1383,80.6665,81.1201,326948.0
2020-11-30 09:30:00,88.24,88.47,85.23,85.3,1662772.0,80.0586,80.2673,77.3277,77.3912,1662772.0
2020-11-30 09:40:00,85.3,85.99,85.28,85.83,842845.0,77.3912,78.0172,77.3731,77.8721,842845.0
2020-11-30 09:50:00,85.81,86.09,85.53,85.59,694793.0,77.8539,78.108,77.5999,77.6543,694793.0
2020-11-30 10:00:00,85.61,85.68,85.14,85.28,539408.0,77.6725,77.736,77.246,77.3731,539408.0
2020-11-30 10:10:00,85.26,85.64,85.2,85.25,373110.0,77.3549,77.6997,77.3005,77.3459,373110.0
2020-11-30 10:20:00,85.26,85.35,84.84,85.15,573470.0,77.3549,77.4366,76.9739,77.2551,573470.0
2020-11-30 10:30:00,85.12,85.14,84.61,84.66,478542.0,77.2279,77.246,76.7652,76.8106,478542.0
2020-11-30 10:40:00,84.65,84.78,83.31,84.37,830567.0,76.8015,76.9194,75.5857,76.5474,830567.0
2020-11-30 10:50:00,84.31,84.84,84.22,84.68,234704.0,76.493,76.9739,76.4113,76.8287,234704.0
2020-11-30 11:00:00,84.7,85.77,84.63,85.64,581719.0,76.8468,77.8176,76.7833,77.6997,581719.0
2020-11-30 11:10:00,85.63,85.88,85.35,85.55,487171.0,77.6906,77.9174,77.4366,77.618,487171.0
2020-11-30 11:20:00,85.57,85.81,85.09,85.3,222894.0,77.6362,77.8539,77.2007,77.3912,222894.0
2020-11-30 11:30:00,85.3,86.03,85.22,85.96,370657.0,77.3912,78.0535,77.3186,77.99,370657.0
2020-11-30 11:40:00,85.94,86.01,85.71,85.86,245502.0,77.9719,78.0354,77.7632,77.8993,245502.0
2020-11-30 11:50:00,85.86,85.86,85.62,85.68,100797.0,77.8993,77.8993,77.6815,77.736,100797.0
2020-11-30 12:00:00,85.66,85.94,85.65,85.87,61194.0,77.7178,77.9719,77.7088,77.9084,61194.0
2020-11-30 12:10:00,85.88,86.14,85.74,85.99,136702.0,77.9174,78.1533,77.7904,78.0172,136702.0
2020-11-30 12:20:00,86.0,86.2,85.86,86.2,111609.0,78.0263,78.2078,77.8993,78.2078,111609.0
2020-11-30 12:30:00,86.2,86.24,85.61,85.64,134104.0,78.2078,78.2441,77.6725,77.6997,134104.0
2020-11-30 12:40:00,85.65,85.95,85.6,85.75,90959.0,77.7088,77.9809,77.6634,77.7995,90959.0
2020-11-30 12:50:00,85.74,85.89,85.68,85.78,67629.0,77.7904,77.9265,77.736,77.8267,67629.0
2020-11-30 13:00:00,85.79,86.06,85.77,85.94,57741.0,77.8358,78.0807,77.8176,77.9719,57741.0
2020-11-30 13:10:00,85.94,86.02,85.87,86.0,62980.0,77.9719,78.0445,77.9084,78.0263,62980.0
2020-11-30 13:20:00,86.03,86.12,85.88,85.94,56536.0,78.0535,78.1352,77.9174,77.9719,56536.0
2020-11-30 13:30:00,85.96,86.11,85.91,86.02,64637.0,77.99,78.1261,77.9447,78.0445,64637.0
2020-11-30 13:40:00,86.01,86.02,85.76,85.78,92298.0,78.0354,78.0445,77.8086,77.8267,92298.0
2020-11-30 13:50:00,85.78,85.78,85.6,85.65,125625.0,77.8267,77.8267,77.6634,77.7088,125625.0
2020-11-30 14:00:00,85.65,85.76,85.64,85.7,65148.0,77.7088,77.8086,77.6997,77.7541,65148.0
2020-11-30 14:10:00,85.7,85.76,85.52,85.58,88306.0,77.7541,77.8086,77.5908,77.6453,88306.0
2020-11-30 14:20:00,85.56,85.64,85.44,85.5,120323.0,77.6271,77.6997,77.5182,77.5727,120323.0
2020-11-30 14:30:00,85.5,85.58,85.45,85.54,83742.0,77.5727,77.6453,77.5273,77.609,83742.0
2020-11-30 14:40:00,85.54,85.84,85.47,85.82,85352.0,77.609,77.8811,77.5455,77.863,85352.0
2020-11-30 14:50:00,85.81,85.95,85.71,85.93,95136.0,77.8539,77.9809,77.7632,77.9628,95136.0
2020-11-30 15:00:00,85.94,86.11,85.73,85.77,141345.0,77.9719,78.1261,77.7813,77.8176,141345.0
2020-11-30 15:10:00,85.78,85.95,85.71,85.88,77158.0,77.8267,77.9809,77.7632,77.9174,77158.0
2020-11-30 15:20:00,85.89,85.89,85.46,85.49,203130.0,77.9265,77.9265,77.5364,77.5636,203130.0
2020-11-30 15:30:00,85.49,85.6,85.32,85.36,222743.0,77.5636,77.6634,77.4094,77.4457,222743.0
2020-11-30 15:40:00,85.36,85.56,85.15,85.34,364771.0,77.4457,77.6271,77.2551,77.4275,364771.0
2020-11-30 15:50:00,85.34,85.69,85.09,85.38,1047617.0,77.4275,77.7451,77.2007,77.4638,1047617.0
2020-12-01 09:30:00,86.3,86.38,85.02,85.6,705225.0,78.2985,78.3711,77.1372,77.6634,705225.0
2020-12-01 09:40:00,85.62,85.74,85.06,85.56,467632.0,77.6815,77.7904,77.1735,77.6271,467632.0
2020-12-01 09:50:00,85.58,85.81,85.36,85.47,361279.0,77.6453,77.8539,77.4457,77.5455,361279.0
2020-12-01 10:00:00,85.52,85.53,84.95,85.06,407756.0,77.5908,77.5999,77.0737,77.1735,407756.0
2020-12-01 10:10:00,85.03,85.17,84.86,85.0,264451.0,77.1462,77.2733,76.992,77.119,264451.0
2020-12-01 10:20:00,84.98,85.09,84.88,85.01,264202.0,77.1009,77.2007,77.0102,77.1281,264202.0
2020-12-01 10:30:00,85.02,85.06,84.67,84.74,350559.0,77.1372,77.1735,76.8196,76.8831,350559.0
2020-12-01 10:40:00,84.75,84.9,84.6,84.7,228167.0,76.8922,77.0283,76.7561,76.8468,228167.0
2020-12-01 10:50:00,84.7,84.98,84.68,84.9,209160.0,76.8468,77.1009,76.8287,77.0283,209160.0
2020-12-01 11:00:00,84.9,85.08,84.82,84.99,181747.0,77.0283,77.1916,76.9557,77.11,181747.0
2020-12-01 11:10:00,85.0,85.39,84.97,85.35,186533.0,77.119,77.4729,77.0918,77.4366,186533.0
2020-12-01 11:20:00,85.35,85.71,85.22,85.68,185366.0,77.4366,77.7632,77.3186,77.736,185366.0
2020-12-01 11:30:00,85.68,85.71,85.26,85.39,235147.0,77.736,77.7632,77.3549,77.4729,235147.0
2020-12-01 11:40:00,85.39,85.59,85.31,85.45,139475.0,77.4729,77.6543,77.4003,77.5273,139475.0
2020-12-01 11:50:00,85.45,85.57,85.35,85.39,86296.0,77.5273,77.6362,77.4366,77.4729,86296.0
2020-12-01 12:00:00,85.39,85.44,85.23,85.34,77032.0,77.4729,77.5182,77.3277,77.4275,77032.0
2020-12-01 12:10:00,85.33,85.48,85.32,85.45,61459.0,77.4184,77.5545,77.4094,77.5273,61459.0
2020-12-01 12:20:00,85.44,85.62,85.35,85.56,77098.0,77.5182,77.6815,77.4366,77.6271,77098.0
2020-12-01 12:30:00,85.57,85.67,85.41,85.48,127730.0,77.6362,77.7269,77.491,77.5545,127730.0
2020-12-01 12:40:00,85.48,85.53,85.31,85.39,102128.0,77.5545,77.5999,77.4003,77.4729,102128.0
2020-12-01 12:50:00,85.39,85.47,85.35,85.37,109039.0,77.4729,77.5455,77.4366,77.4547,109039.0
2020-12-01 13:00:00,85.38,85.41,85.25,85.34,84348.0,77.4638,77.491,77.3459,77.4275,84348.0
2020-12-01 13:10:00,85.36,85.43,85.2,85.3,70181.0,77.4457,77.5092,77.3005,77.3912,70181.0
2020-12-01 13:20:00,85.32,85.47,85.29,85.47,105009.0,77.4094,77.5455,77.3821,77.5455,105009.0
2020-12-01 13:30:00,85.44,85.54,85.42,85.5,101607.0,77.5182,77.609,77.5001,77.5727,101607.0
2020-12-01 13:40:00,85.48,85.69,85.45,85.65,65972.0,77.5545,77.7451,77.5273,77.7088,65972.0
2020-12-01 13:50:00,85.64,85.7,85.54,85.63,53067.0,77.6997,77.7541,77.609,77.6906,53067.0
2020-12-01 14:00:00,85.63,85.63,85.49,85.52,61768.0,77.6906,77.6906,77.5636,77.5908,61768.0
2020-12-01 14:10:00,85.52,85.72,85.49,85.72,102746.0,77.5908,77.7723,77.5636,77.7723,102746.0
2020-12-01 14:20:00,85.71,85.77,85.48,85.52,113403.0,77.7632,77.8176,77.5545,77.5908,113403.0
2020-12-01 14:30:00,85.53,85.53,85.35,85.41,66869.0,77.5999,77.5999,77.4366,77.491,66869.0
2020-12-01 14:40:00,85.4,85.47,85.3,85.37,110310.0,77.4819,77.5455,77.3912,77.4547,110310.0
2020-12-01 14:50:00,85.39,85.44,85.3,85.42,91947.0,77.4729,77.5182,77.3912,77.5001,91947.0
2020-12-01 15:00:00,85.43,85.54,85.17,85.28,175089.0,77.5092,77.609,77.2733,77.3731,175089.0
2020-12-01 15:10:00,85.29,85.44,85.15,85.17,157491.0,77.3821,77.5182,77.2551,77.2733,157491.0
2020-12-01 15:20:00,85.16,85.29,85.08,85.16,188308.0,77.2642,77.3821,77.1916,77.2642,188308.0
2020-12-01 15:30:00,85.17,85.39,85.01,85.3,316301.0,77.2733,77.4729,77.1281,77.3912,316301.0
2020-12-01 15:40:00,85.31,85.31,85.07,85.2,227105.0,77.4003,77.4003,77.1825,77.3005,227105.0
2020-12-01 15:50:00,85.2,85.48,85.1,85.36,416993.0,77.3005,77.5545,77.2098,77.4457,416993.0
2020-12-02 09:30:00,84.42,84.9,83.72,84.15,758253.0,76.5928,77.0283,75.9577,76.3478,758253.0
2020-12-02 09:40:00,84.06,84.47,83.99,84.2,542069.0,76.2662,76.6382,76.2027,76.3932,542069.0
2020-12-02 09:50:00,84.19,84.54,83.99,84.29,518555.0,76.3841,76.7017,76.2027,76.4749,518555.0
2020-12-02 10:00:00,84.28,84.37,83.86,84.0,408204.0,76.4658,76.5474,76.0847,76.2117,408204.0
2020-12-02 10:10:00,84.01,84.5,83.83,84.35,581690.0,76.2208,76.6654,76.0575,76.5293,581690.0
2020-12-02 10:20:00,84.33,84.36,83.82,83.85,253489.0,76.5112,76.5384,76.0484,76.0757,253489.0
2020-12-02 10:30:00,83.84,84.05,83.72,83.95,194725.0,76.0666,76.2571,75.9577,76.1664,194725.0
2020-12-02 10:40:00,83.95,83.97,83.67,83.67,164185.0,76.1664,76.1845,75.9123,75.9123,164185.0
2020-12-02 10:50:00,83.66,83.81,83.52,83.74,201089.0,75.9033,76.0394,75.7763,75.9759,201089.0
2020-12-02 11:00:00,83.75,83.96,83.73,83.94,107209.0,75.9849,76.1755,75.9668,76.1573,107209.0
2020-12-02 11:10:00,83.95,84.18,83.84,84.11,129372.0,76.1664,76.3751,76.0666,76.3115,129372.0
2020-12-02 11:20:00,84.11,84.33,84.02,84.12,322334.0,76.3115,76.5112,76.2299,76.3206,322334.0
2020-12-02 11:30:00,84.14,84.14,83.96,84.02,188606.0,76.3388,76.3388,76.1755,76.2299,188606.0
2020-12-02 11:40:00,84.01,84.15,83.93,84.1,186813.0,76.2208,76.3478,76.1482,76.3025,186813.0
2020-12-02 11:50:00,84.06,84.08,83.77,83.87,226707.0,76.2662,76.2843,76.0031,76.0938,226707.0
2020-12-02 12:00:00,83.87,83.91,83.74,83.85,82279.0,76.0938,76.1301,75.9759,76.0757,82279.0
2020-12-02 12:10:00,83.85,84.0,83.72,83.98,142453.0,76.0757,76.2117,75.9577,76.1936,142453.0
2020-12-02 12:20:00,84.0,84.01,83.84,83.88,80692.0,76.2117,76.2208,76.0666,76.1029,80692.0
2020-12-02 12:30:00,83.89,83.94,83.78,83.81,82914.0,76.1119,76.1573,76.0121,76.0394,82914.0
2020-12-02 12:40:00,83.8,83.83,83.53,83.54,195671.0,76.0303,76.0575,75.7853,75.7944,195671.0
2020-12-02 12:50:00,83.53,83.55,83.26,83.43,274734.0,75.7853,75.8035,75.5404,75.6946,274734.0
2020-12-02 13:00:00,83.43,83.44,83.22,83.23,321069.0,75.6946,75.7037,75.5041,75.5131,321069.0
2020-12-02 13:10:00,83.24,83.3,83.13,83.14,230783.0,75.5222,75.5766,75.4224,75.4315,230783.0
2020-12-02 13:20:00,83.12,83.18,83.0,83.09,202033.0,75.4133,75.4678,75.3045,75.3861,202033.0
2020-12-02 13:30:00,83.09,83.25,83.02,83.15,243101.0,75.3861,75.5313,75.3226,75.4406,243101.0
2020-12-02 13:40:00,83.12,83.17,82.79,82.97,724243.0,75.4133,75.4587,75.1139,75.2772,724243.0
2020-12-02 13:50:00,82.96,83.59,82.94,83.54,232879.0,75.2682,75.8398,75.25,75.7944,232879.0
2020-12-02 14:00:00,83.53,83.79,83.44,83.66,103243.0,75.7853,76.0212,75.7037,75.9033,103243.0
2020-12-02 14:10:00,83.66,83.95,83.66,83.91,98216.0,75.9033,76.1664,75.9033,76.1301,98216.0
2020-12-02 14:20:00,83.91,83.98,83.71,83.86,109894.0,76.1301,76.1936,75.9486,76.0847,109894.0
2020-12-02 14:30:00,83.86,83.97,83.75,83.91,120612.0,76.0847,76.1845,75.9849,76.1301,120612.0
2020-12-02 14:40:00,83.93,84.0,83.73,83.95,236424.0,76.1482,76.2117,75.9668,76.1664,236424.0
2020-12-02 14:50:00,83.96,84.16,83.91,84.16,108779.0,76.1755,76.3569,76.1301,76.3569,108779.0
2020-12-02 15:00:00,84.16,84.17,84.08,84.17,94681.0,76.3569,76.366,76.2843,76.366,94681.0
2020-12-02 15:10:00,84.17,84.39,84.12,84.33,151350.0,76.366,76.5656,76.3206,76.5112,151350.0
2020-12-02 15:20:00,84.32,84.44,84.17,84.22,126025.0,76.5021,76.611,76.366,76.4113,126025.0
2020-12-02 15:30:00,84.25,84.34,84.18,84.31,108180.0,76.4386,76.5202,76.3751,76.493,108180.0
2020-12-02 15:40:00,84.34,84.34,84.2,84.31,157617.0,76.5202,76.5202,76.3932,76.493,157617.0
2020-12-02 15:50:00,84.31,84.49,84.28,84.38,411152.0,76.493,76.6563,76.4658,76.5565,411152.0
2020-12-03 09:30:00,85.17,86.01,85.01,85.59,751794.0,77.2733,78.0354,77.1281,77.6543,751794.0
2020-12-03 09:40:00,85.57,86.17,85.52,86.15,577440.0,77.6362,78.1806,77.5908,78.1624,577440.0
2020-12-03 09:50:00,86.17,86.38,86.02,86.28,467793.0,78.1806,78.3711,78.0445,78.2804,467793.0
2020-12-03 10:00:00,86.29,86.96,86.21,86.94,453046.0,78.2894,78.8973,78.2168,78.8792,453046.0
2020-12-03 10:10:00,86.94,87.07,86.73,86.8,308610.0,78.8792,78.9971,78.6886,78.7521,308610.0
2020-12-03 10:20:00,86.8,86.97,86.55,86.64,195517.0,78.7521,78.9064,78.5253,78.607,195517.0
2020-12-03 10:30:00,86.62,86.66,86.28,86.3,169841.0,78.5888,78.6251,78.2804,78.2985,169841.0
2020-12-03 10:40:00,86.31,86.49,86.26,86.32,253709.0,78.3076,78.4709,78.2622,78.3166,253709.0
2020-12-03 10:50:00,86.32,86.38,85.82,85.87,249872.0,78.3166,78.3711,77.863,77.9084,249872.0
2020-12-03 11:00:00,85.86,85.93,85.36,85.39,235941.0,77.8993,77.9628,77.4457,77.4729,235941.0
2020-12-03 11:10:00,85.39,85.74,85.25,85.72,164934.0,77.4729,77.7904,77.3459,77.7723,164934.0
2020-12-03 11:20:00,85.73,85.93,85.55,85.74,155790.0,77.7813,77.9628,77.618,77.7904,155790.0
2020-12-03 11:30:00,85.71,85.97,85.71,85.9,79312.0,77.7632,77.9991,77.7632,77.9356,79312.0
2020-12-03 11:40:00,85.91,85.99,85.7,85.85,70447.0,77.9447,78.0172,77.7541,77.8902,70447.0
2020-12-03 11:50:00,85.84,86.23,85.8,86.23,71712.0,77.8811,78.235,77.8449,78.235,71712.0
2020-12-03 12:00:00,86.24,86.27,86.08,86.11,71323.0,78.2441,78.2713,78.0989,78.1261,71323.0
2020-12-03 12:10:00,86.14,86.25,86.1,86.18,58926.0,78.1533,78.2531,78.117,78.1896,58926.0
2020-12-03 12:20:00,86.21,86.44,86.16,86.39,90197.0,78.2168,78.4255,78.1715,78.3802,90197.0
2020-12-03 12:30:00,86.39,86.5,86.31,86.42,83143.0,78.3802,78.48,78.3076,78.4074,83143.0
2020-12-03 12:40:00,86.42,86.54,86.42,86.51,74341.0,78.4074,78.5162,78.4074,78.489,74341.0
2020-12-03 12:50:00,86.51,86.57,86.36,86.43,85824.0,78.489,78.5435,78.3529,78.4164,85824.0
2020-12-03 13:00:00,86.42,86.49,86.16,86.22,75035.0,78.4074,78.4709,78.1715,78.2259,75035.0
2020-12-03 13:10:00,86.23,86.35,86.2,86.33,50325.0,78.235,78.3439,78.2078,78.3257,50325.0
2020-12-03 13:20:00,86.34,86.34,86.18,86.26,43493.0,78.3348,78.3348,78.1896,78.2622,43493.0
2020-12-03 13:30:00,86.27,86.32,86.05,86.07,54433.0,78.2713,78.3166,78.0717,78.0898,54433.0
2020-12-03 13:40:00,86.07,86.15,85.99,86.14,62649.0,78.0898,78.1624,78.0172,78.1533,62649.0
2020-12-03 13:50:00,86.13,86.27,86.01,86.05,94571.0,78.1443,78.2713,78.0354,78.0717,94571.0
2020-12-03 14:00:00,86.07,86.23,86.02,86.13,74485.0,78.0898,78.235,78.0445,78.1443,74485.0
2020-12-03 14:10:00,86.12,86.23,86.09,86.21,40324.0,78.1352,78.235,78.108,78.2168,40324.0
2020-12-03 14:20:00,86.2,86.29,86.14,86.2,39243.0,78.2078,78.2894,78.1533,78.2078,39243.0
2020-12-03 14:30:00,86.21,86.43,86.2,86.39,53164.0,78.2168,78.4164,78.2078,78.3802,53164.0
2020-12-03 14:40:00,86.4,86.45,86.27,86.35,88894.0,78.3892,78.4346,78.2713,78.3439,88894.0
2020-12-03 14:50:00,86.35,86.43,86.31,86.43,45765.0,78.3439,78.4164,78.3076,78.4164,45765.0
2020-12-03 15:00:00,86.42,86.43,86.25,86.31,64339.0,78.4074,78.4164,78.2531,78.3076,64339.0
2020-12-03 15:10:00,86.29,86.37,86.22,86.31,55205.0,78.2894,78.362,78.2259,78.3076,55205.0
2020-12-03 15:20:00,86.33,86.49,86.31,86.4,104255.0,78.3257,78.4709,78.3076,78.3892,104255.0
2020-12-03 15:30:00,86.41,86.43,86.21,86.23,81258.0,78.3983,78.4164,78.2168,78.235,81258.0
2020-12-03 15:40:00,86.21,86.32,86.1,86.31,114237.0,78.2168,78.3166,78.117,78.3076,114237.0
2020-12-03 15:50:00,86.3,86.32,86.14,86.27,320773.0,78.2985,78.3166,78.1533,78.2713,320773.0
2020-12-04 09:30:00,87.11,87.46,86.55,86.59,483501.0,79.0334,79.3509,78.5253,78.5616,483501.0
2020-12-04 09:40:00,86.59,86.73,85.75,86.09,452761.0,78.5616,78.6886,77.7995,78.108,452761.0
2020-12-04 09:50:00,86.09,86.48,85.94,86.31,226445.0,78.108,78.4618,77.9719,78.3076,226445.0
2020-12-04 10:00:00,86.35,86.35,85.6,85.62,191119.0,78.3439,78.3439,77.6634,77.6815,191119.0
2020-12-04 10:10:00,85.61,85.63,84.72,85.13,455862.0,77.6725,77.6906,76.865,77.237,455862.0
2020-12-04 10:20:00,85.11,85.49,85.07,85.29,196264.0,77.2188,77.5636,77.1825,77.3821,196264.0
2020-12-04 10:30:00,85.27,85.67,85.27,85.43,242349.0,77.364,77.7269,77.364,77.5092,242349.0
2020-12-04 10:40:00,85.44,85.48,85.1,85.24,147629.0,77.5182,77.5545,77.2098,77.3368,147629.0
2020-12-04 10:50:00,85.24,85.36,84.92,85.0,191892.0,77.3368,77.4457,77.0464,77.119,191892.0
2020-12-04 11:00:00,84.99,85.01,84.6,84.94,262225.0,77.11,77.1281,76.7561,77.0646,262225.0
2020-12-04 11:10:00,84.93,85.16,84.73,84.95,164932.0,77.0555,77.2642,76.8741,77.0737,164932.0
2020-12-04 11:20:00,84.96,85.0,84.78,84.99,114558.0,77.0827,77.119,76.9194,77.11,114558.0
2020-12-04 11:30:00,84.99,85.0,84.7,84.84,131619.0,77.11,77.119,76.8468,76.9739,131619.0
2020-12-04 11:40:00,84.84,85.03,84.78,84.91,109783.0,76.9739,77.1462,76.9194,77.0374,109783.0
2020-12-04 11:50:00,84.9,84.94,84.62,84.82,175011.0,77.0283,77.0646,76.7743,76.9557,175011.0
2020-12-04 12:00:00,84.83,84.96,84.66,84.7,167154.0,76.9648,77.0827,76.8106,76.8468,167154.0
2020-12-04 12:10:00,84.7,85.12,84.65,85.07,147140.0,76.8468,77.2279,76.8015,77.1825,147140.0
2020-12-04 12:20:00,85.07,85.28,84.97,85.17,140327.0,77.1825,77.3731,77.0918,77.2733,140327.0
2020-12-04 12:30:00,85.18,85.2,84.97,85.16,68676.0,77.2823,77.3005,77.0918,77.2642,68676.0
2020-12-04 12:40:00,85.15,85.26,85.13,85.23,63867.0,77.2551,77.3549,77.237,77.3277,63867.0
2020-12-04 12:50:00,85.23,85.27,85.14,85.24,61955.0,77.3277,77.364,77.246,77.3368,61955.0
2020-12-04 13:00:00,85.24,85.25,85.03,85.12,122669.0,77.3368,77.3459,77.1462,77.2279,122669.0
2020-12-04 13:10:00,85.13,85.16,84.97,85.0,119909.0,77.237,77.2642,77.0918,77.119,119909.0
2020-12-04 13:20:00,85.0,85.08,84.96,84.98,99216.0,77.119,77.1916,77.0827,77.1009,99216.0
2020-12-04 13:30:00,84.99,85.14,84.94,85.04,204850.0,77.11,77.246,77.0646,77.1553,204850.0
2020-12-04 13:40:00,85.05,85.1,84.86,84.99,124552.0,77.1644,77.2098,76.992,77.11,124552.0
2020-12-04 13:50:00,85.0,85.08,84.9,85.05,68527.0,77.119,77.1916,77.0283,77.1644,68527.0
2020-12-04 14:00:00,85.04,85.05,84.91,85.0,143520.0,77.1553,77.1644,77.0374,77.119,143520.0
2020-12-04 14:10:00,85.01,85.09,85.0,85.07,49602.0,77.1281,77.2007,77.119,77.1825,49602.0
2020-12-04 14:20:00,85.07,85.11,84.92,84.99,108904.0,77.1825,77.2188,77.0464,77.11,108904.0
2020-12-04 14:30:00,85.0,85.15,84.87,85.14,168900.0,77.119,77.2551,77.0011,77.246,168900.0
2020-12-04 14:40:00,85.13,85.14,85.05,85.08,70442.0,77.237,77.246,77.1644,77.1916,70442.0
2020-12-04 14:50:00,85.09,85.13,85.0,85.07,73220.0,77.2007,77.237,77.119,77.1825,73220.0
2020-12-04 15:00:00,85.06,85.2,85.04,85.15,74456.0,77.1735,77.3005,77.1553,77.2551,74456.0
2020-12-04 15:10:00,85.15,85.23,85.1,85.14,80964.0,77.2551,77.3277,77.2098,77.246,80964.0
2020-12-04 15:20:00,85.14,85.25,85.03,85.19,100166.0,77.246,77.3459,77.1462,77.2914,100166.0
2020-12-04 15:30:00,85.2,85.21,85.05,85.06,138290.0,77.3005,77.3096,77.1644,77.1735,138290.0
2020-12-04 15:40:00,85.06,85.24,84.97,85.16,184973.0,77.1735,77.3368,77.0918,77.2642,184973.0
2020-12-04 15:50:00,85.16,85.26,85.09,85.21,360751.0,77.2642,77.3549,77.2007,77.3096,360751.0
2020-12-07 09:30:00,85.11,85.37,84.84,84.89,391859.0,77.2188,77.4547,76.9739,77.0192,391859.0
2020-12-07 09:40:00,84.91,85.0,83.7,83.89,507425.0,77.0374,77.119,75.9396,76.1119,507425.0
2020-12-07 09:50:00,83.91,83.99,83.57,83.73,382287.0,76.1301,76.2027,75.8216,75.9668,382287.0
2020-12-07 10:00:00,83.75,83.81,83.2,83.47,683232.0,75.9849,76.0394,75.4859,75.7309,683232.0
2020-12-07 10:10:00,83.48,83.5,83.15,83.28,388175.0,75.74,75.7581,75.4406,75.5585,388175.0
2020-12-07 10:20:00,83.26,83.3,82.93,82.95,512535.0,75.5404,75.5766,75.241,75.2591,512535.0
2020-12-07 10:30:00,82.95,83.72,82.95,83.56,502610.0,75.2591,75.9577,75.2591,75.8125,502610.0
2020-12-07 10:40:00,83.55,83.9,83.3,83.86,255349.0,75.8035,76.121,75.5766,76.0847,255349.0
2020-12-07 10:50:00,83.87,83.92,83.46,83.57,217923.0,76.0938,76.1392,75.7218,75.8216,217923.0
2020-12-07 11:00:00,83.58,83.71,83.51,83.57,118425.0,75.8307,75.9486,75.7672,75.8216,118425.0
2020-12-07 11:10:00,83.58,83.66,83.25,83.3,205657.0,75.8307,75.9033,75.5313,75.5766,205657.0
2020-12-07 11:20:00,83.29,83.49,83.28,83.49,118221.0,75.5676,75.749,75.5585,75.749,118221.0
2020-12-07 11:30:00,83.47,83.47,83.1,83.24,173565.0,75.7309,75.7309,75.3952,75.5222,173565.0
2020-12-07 11:40:00,83.23,83.28,83.1,83.16,155756.0,75.5131,75.5585,75.3952,75.4496,155756.0
2020-12-07 11:50:00,83.17,83.32,83.15,83.27,147864.0,75.4587,75.5948,75.4406,75.5494,147864.0
2020-12-07 12:00:00,83.26,83.26,83.01,83.11,173782.0,75.5404,75.5404,75.3135,75.4043,173782.0
2020-12-07 12:10:00,83.11,83.17,82.99,83.16,263718.0,75.4043,75.4587,75.2954,75.4496,263718.0
2020-12-07 12:20:00,83.15,83.29,83.12,83.24,161249.0,75.4406,75.5676,75.4133,75.5222,161249.0
2020-12-07 12:30:00,83.24,83.46,83.23,83.42,124600.0,75.5222,75.7218,75.5131,75.6855,124600.0
2020-12-07 12:40:00,83.42,83.43,83.3,83.34,89051.0,75.6855,75.6946,75.5766,75.6129,89051.0
2020-12-07 12:50:00,83.34,83.43,83.3,83.3,116617.0,75.6129,75.6946,75.5766,75.5766,116617.0
2020-12-07 13:00:00,83.3,83.31,83.07,83.13,123367.0,75.5766,75.5857,75.368,75.4224,123367.0
2020-12-07 13:10:00,83.14,83.23,83.11,83.18,112608.0,75.4315,75.5131,75.4043,75.4678,112608.0
2020-12-07 13:20:00,83.17,83.2,83.1,83.11,88379.0,75.4587,75.4859,75.3952,75.4043,88379.0
2020-12-07 13:30:00,83.12,83.19,82.99,83.08,135553.0,75.4133,75.4768,75.2954,75.377,135553.0
2020-12-07 13:40:00,83.06,83.12,82.95,82.97,104496.0,75.3589,75.4133,75.2591,75.2772,104496.0
2020-12-07 13:50:00,82.96,83.03,82.94,83.01,135815.0,75.2682,75.3317,75.25,75.3135,135815.0
2020-12-07 14:00:00,83.01,83.32,82.94,83.23,434188.0,75.3135,75.5948,75.25,75.5131,434188.0
2020-12-07 14:10:00,83.22,83.44,83.09,83.44,75911.0,75.5041,75.7037,75.3861,75.7037,75911.0
2020-12-07 14:20:00,83.4,83.42,83.31,83.33,66953.0,75.6674,75.6855,75.5857,75.6039,66953.0
2020-12-07 14:30:00,83.33,83.34,83.2,83.25,80177.0,75.6039,75.6129,75.4859,75.5313,80177.0
2020-12-07 14:40:00,83.25,83.4,83.23,83.4,63498.0,75.5313,75.6674,75.5131,75.6674,63498.0
2020-12-07 14:50:00,83.39,83.43,83.3,83.34,70084.0,75.6583,75.6946,75.5766,75.6129,70084.0
2020-12-07 15:00:00,83.35,83.57,83.29,83.52,137041.0,75.622,75.8216,75.5676,75.7763,137041.0
2020-12-07 15:10:00,83.53,83.61,83.49,83.6,114752.0,75.7853,75.8579,75.749,75.8488,114752.0
2020-12-07 15:20:00,83.6,83.6,83.42,83.44,102553.0,75.8488,75.8488,75.6855,75.7037,102553.0
2020-12-07 15:30:00,83.45,83.58,83.42,83.48,315556.0,75.7127,75.8307,75.6855,75.74,315556.0
2020-12-07 15:40:00,83.49,83.55,83.44,83.47,152566.0,75.749,75.8035,75.7037,75.7309,152566.0
2020-12-07 15:50:00,83.46,83.51,83.43,83.51,695761.0,75.7218,75.7672,75.6946,75.7672,695761.0
2020-12-08 09:30:00,84.01,84.01,82.72,82.79,1087903.0,76.2208,76.2208,75.0504,75.1139,1087903.0
2020-12-08 09:40:00,82.79,83.43,82.52,83.18,832851.0,75.1139,75.6946,74.869,75.4678,832851.0
2020-12-08 09:50:00,83.19,83.24,82.77,82.92,299919.0,75.4768,75.5222,75.0958,75.2319,299919.0
2020-12-08 10:00:00,82.93,83.14,82.64,82.94,355134.0,75.241,75.4315,74.9778,75.25,355134.0
2020-12-08 10:10:00,82.95,83.02,81.69,81.93,812637.0,75.2591,75.3226,74.1159,74.3337,812637.0
2020-12-08 10:20:00,81.93,82.05,81.71,81.75,561095.0,74.3337,74.4425,74.1341,74.1704,561095.0
2020-12-08 10:30:00,81.76,82.22,81.5,82.21,536087.0,74.1794,74.5968,73.9435,74.5877,536087.0
2020-12-08 10:40:00,82.2,82.4,82.2,82.31,327791.0,74.5786,74.7601,74.5786,74.6784,327791.0
2020-12-08 10:50:00,82.31,82.33,81.97,82.27,212442.0,74.6784,74.6966,74.37,74.6421,212442.0
2020-12-08 11:00:00,82.28,82.49,82.21,82.46,226884.0,74.6512,74.8418,74.5877,74.8145,226884.0
2020-12-08 11:10:00,82.45,82.5,82.05,82.18,189716.0,74.8055,74.8508,74.4425,74.5605,189716.0
2020-12-08 11:20:00,82.18,82.2,81.95,81.95,197155.0,74.5605,74.5786,74.3518,74.3518,197155.0
2020-12-08 11:30:00,81.95,82.19,81.91,82.02,233729.0,74.3518,74.5696,74.3155,74.4153,233729.0
2020-12-08 11:40:00,82.02,82.04,81.8,81.9,262817.0,74.4153,74.4335,74.2157,74.3065,262817.0
2020-12-08 11:50:00,81.89,82.02,81.89,81.92,155418.0,74.2974,74.4153,74.2974,74.3246,155418.0
2020-12-08 12:00:00,81.92,82.06,81.86,81.88,167004.0,74.3246,74.4516,74.2702,74.2883,167004.0
2020-12-08 12:10:00,81.89,82.04,81.77,82.04,191550.0,74.2974,74.4335,74.1885,74.4335,191550.0
2020-12-08 12:20:00,82.04,82.19,81.85,81.93,280231.0,74.4335,74.5696,74.2611,74.3337,280231.0
2020-12-08 12:30:00,81.94,81.97,81.8,81.97,174440.0,74.3427,74.37,74.2157,74.37,174440.0
2020-12-08 12:40:00,81.97,82.06,81.88,81.97,168141.0,74.37,74.4516,74.2883,74.37,168141.0
2020-12-08 12:50:00,81.97,82.03,81.84,82.01,191606.0,74.37,74.4244,74.252,74.4063,191606.0
2020-12-08 13:00:00,82.01,82.08,81.93,82.04,187386.0,74.4063,74.4698,74.3337,74.4335,187386.0
2020-12-08 13:10:00,82.04,82.08,81.89,81.93,237825.0,74.4335,74.4698,74.2974,74.3337,237825.0
2020-12-08 13:20:00,81.93,82.14,81.91,81.95,379136.0,74.3337,74.5242,74.3155,74.3518,379136.0
2020-12-08 13:30:00,81.95,82.11,81.94,82.06,233356.0,74.3518,74.497,74.3427,74.4516,233356.0
2020-12-08 13:40:00,82.05,82.21,82.01,82.19,248793.0,74.4425,74.5877,74.4063,74.5696,248793.0
2020-12-08 13:50:00,82.18,82.2,82.06,82.13,315827.0,74.5605,74.5786,74.4516,74.5151,315827.0
2020-12-08 14:00:00,82.14,82.16,82.0,82.07,176020.0,74.5242,74.5423,74.3972,74.4607,176020.0
2020-12-08 14:10:00,82.07,82.16,81.98,82.09,148557.0,74.4607,74.5423,74.379,74.4788,148557.0
2020-12-08 14:20:00,82.09,82.15,82.0,82.02,298593.0,74.4788,74.5333,74.3972,74.4153,298593.0
2020-12-08 14:30:00,82.02,82.09,81.99,82.03,262998.0,74.4153,74.4788,74.3881,74.4244,262998.0
2020-12-08 14:40:00,82.02,82.09,81.98,82.07,235393.0,74.4153,74.4788,74.379,74.4607,235393.0
2020-12-08 14:50:00,82.06,82.19,82.01,82.04,309276.0,74.4516,74.5696,74.4063,74.4335,309276.0
2020-12-08 15:00:00,82.05,82.07,81.99,82.02,239400.0,74.4425,74.4607,74.3881,74.4153,239400.0
2020-12-08 15:10:00,82.02,82.14,81.98,82.0,320529.0,74.4153,74.5242,74.379,74.3972,320529.0
2020-12-08 15:20:00,82.0,82.1,81.91,81.99,316949.0,74.3972,74.4879,74.3155,74.3881,316949.0
2020-12-08 15:30:00,81.98,82.05,81.93,82.0,466663.0,74.379,74.4425,74.3337,74.3972,466663.0
2020-12-08 15:40:00,82.0,82.05,81.92,82.02,377359.0,74.3972,74.4425,74.3246,74.4153,377359.0
2020-12-08 15:50:00,82.02,82.18,81.91,81.96,1043412.0,74.4153,74.5605,74.3155,74.3609,1043412.0
2020-12-09 09:30:00,82.25,82.69,82.01,82.28,866619.0,74.624,75.0232,74.4063,74.6512,866619.0
2020-12-09 09:40:00,82.3,83.22,82.24,83.14,593587.0,74.6694,75.5041,74.6149,75.4315,593587.0
2020-12-09 09:50:00,83.17,83.21,82.55,82.67,313131.0,75.4587,75.495,74.8962,75.0051,313131.0
2020-12-09 10:00:00,82.68,82.72,82.07,82.56,355412.0,75.0141,75.0504,74.4607,74.9053,355412.0
2020-12-09 10:10:00,82.56,82.81,82.37,82.81,174364.0,74.9053,75.1321,74.7329,75.1321,174364.0
2020-12-09 10:20:00,82.81,83.08,82.7,82.98,220263.0,75.1321,75.377,75.0323,75.2863,220263.0
2020-12-09 10:30:00,82.97,83.05,82.45,82.45,189504.0,75.2772,75.3498,74.8055,74.8055,189504.0
2020-12-09 10:40:00,82.44,82.78,82.23,82.75,192154.0,74.7964,75.1049,74.6059,75.0776,192154.0
2020-12-09 10:50:00,82.78,83.0,82.66,82.93,154373.0,75.1049,75.3045,74.996,75.241,154373.0
2020-12-09 11:00:00,82.94,83.19,82.77,83.14,173749.0,75.25,75.4768,75.0958,75.4315,173749.0
2020-12-09 11:10:00,83.15,83.18,82.92,82.97,102510.0,75.4406,75.4678,75.2319,75.2772,102510.0
2020-12-09 11:20:00,82.97,83.03,82.9,82.94,74681.0,75.2772,75.3317,75.2137,75.25,74681.0
2020-12-09 11:30:00,82.94,83.05,82.82,83.05,132930.0,75.25,75.3498,75.1412,75.3498,132930.0
2020-12-09 11:40:00,83.05,83.06,82.87,82.96,71223.0,75.3498,75.3589,75.1865,75.2682,71223.0
2020-12-09 11:50:00,82.97,83.27,82.84,83.27,116656.0,75.2772,75.5494,75.1593,75.5494,116656.0
2020-12-09 12:00:00,83.26,83.35,83.04,83.14,147957.0,75.5404,75.622,75.3408,75.4315,147957.0
2020-12-09 12:10:00,83.15,83.18,82.95,82.98,92449.0,75.4406,75.4678,75.2591,75.2863,92449.0
2020-12-09 12:20:00,82.97,83.04,82.86,83.04,77256.0,75.2772,75.3408,75.1774,75.3408,77256.0
2020-12-09 12:30:00,83.05,83.1,82.71,82.72,94743.0,75.3498,75.3952,75.0414,75.0504,94743.0
2020-12-09 12:40:00,82.74,82.79,82.52,82.61,185793.0,75.0686,75.1139,74.869,74.9506,185793.0
2020-12-09 12:50:00,82.61,82.78,82.52,82.7,109101.0,74.9506,75.1049,74.869,75.0323,109101.0
2020-12-09 13:00:00,82.65,82.67,82.32,82.65,156418.0,74.9869,75.0051,74.6875,74.9869,156418.0
2020-12-09 13:10:00,82.64,82.72,82.56,82.65,102066.0,74.9778,75.0504,74.9053,74.9869,102066.0
2020-12-09 13:20:00,82.66,82.78,82.37,82.48,89905.0,74.996,75.1049,74.7329,74.8327,89905.0
2020-12-09 13:30:00,82.48,82.57,82.3,82.47,176531.0,74.8327,74.9143,74.6694,74.8236,176531.0
2020-12-09 13:40:00,82.45,82.48,82.23,82.25,110161.0,74.8055,74.8327,74.6059,74.624,110161.0
2020-12-09 13:50:00,82.23,82.28,81.89,81.93,203109.0,74.6059,74.6512,74.2974,74.3337,203109.0
2020-12-09 14:00:00,81.95,82.37,81.95,82.33,165150.0,74.3518,74.7329,74.3518,74.6966,165150.0
2020-12-09 14:10:00,82.33,82.38,82.05,82.17,85559.0,74.6966,74.7419,74.4425,74.5514,85559.0
2020-12-09 14:20:00,82.17,82.3,82.11,82.25,73111.0,74.5514,74.6694,74.497,74.624,73111.0
2020-12-09 14:30:00,82.24,82.27,82.03,82.17,75574.0,74.6149,74.6421,74.4244,74.5514,75574.0
2020-12-09 14:40:00,82.19,82.3,82.01,82.28,76971.0,74.5696,74.6694,74.4063,74.6512,76971.0
2020-12-09 14:50:00,82.29,82.46,82.11,82.33,68762.0,74.6603,74.8145,74.497,74.6966,68762.0
2020-12-09 15:00:00,82.31,82.32,82.11,82.26,82784.0,74.6784,74.6875,74.497,74.6331,82784.0
2020-12-09 15:10:00,82.26,82.26,82.0,82.03,108355.0,74.6331,74.6331,74.3972,74.4244,108355.0
2020-12-09 15:20:00,82.05,82.12,81.76,81.82,169759.0,74.4425,74.5061,74.1794,74.2339,169759.0
2020-12-09 15:30:00,81.81,81.89,81.65,81.89,185426.0,74.2248,74.2974,74.0796,74.2974,185426.0
2020-12-09 15:40:00,81.89,82.19,81.76,81.87,302945.0,74.2974,74.5696,74.1794,74.2792,302945.0
2020-12-09 15:50:00,81.85,82.01,81.76,81.83,949781.0,74.2611,74.4063,74.1794,74.2429,949781.0
2020-12-10 09:30:00,81.5,82.2,80.92,81.97,802813.0,73.9435,74.5786,73.4173,74.37,802813.0
2020-12-10 09:40:00,81.98,82.16,81.44,81.58,259013.0,74.379,74.5423,73.8891,74.0161,259013.0
2020-12-10 09:50:00,81.55,81.94,81.47,81.55,189051.0,73.9889,74.3427,73.9163,73.9889,189051.0
2020-12-10 10:00:00,81.56,81.85,81.45,81.78,188733.0,73.998,74.2611,73.8982,74.1976,188733.0
2020-12-10 10:10:00,81.75,81.8,81.42,81.57,196474.0,74.1704,74.2157,73.871,74.007,196474.0
2020-12-10 10:20:00,81.58,81.76,81.51,81.57,173669.0,74.0161,74.1794,73.9526,74.007,173669.0
2020-12-10 10:30:00,81.57,81.82,81.46,81.82,217517.0,74.007,74.2339,73.9072,74.2339,217517.0
2020-12-10 10:40:00,81.82,81.98,81.53,81.63,136509.0,74.2339,74.379,73.9708,74.0615,136509.0
2020-12-10 10:50:00,81.62,81.73,81.49,81.56,141261.0,74.0524,74.1522,73.9345,73.998,141261.0
2020-12-10 11:00:00,81.56,81.62,81.46,81.5,142331.0,73.998,74.0524,73.9072,73.9435,142331.0
2020-12-10 11:10:00,81.5,81.52,81.22,81.45,277662.0,73.9435,73.9617,73.6895,73.8982,277662.0
2020-12-10 11:20:00,81.46,81.48,81.22,81.23,173053.0,73.9072,73.9254,73.6895,73.6986,173053.0
2020-12-10 11:30:00,81.24,81.29,81.09,81.13,160748.0,73.7076,73.753,73.5716,73.6078,160748.0
2020-12-10 11:40:00,81.15,81.24,81.09,81.16,109416.0,73.626,73.7076,73.5716,73.6351,109416.0
2020-12-10 11:50:00,81.15,81.16,80.91,80.98,342423.0,73.626,73.6351,73.4082,73.4718,342423.0
2020-12-10 12:00:00,80.98,81.23,80.98,81.22,195368.0,73.4718,73.6986,73.4718,73.6895,195368.0
2020-12-10 12:10:00,81.23,81.24,81.13,81.17,81473.0,73.6986,73.7076,73.6078,73.6441,81473.0
2020-12-10 12:20:00,81.16,81.29,81.04,81.29,100038.0,73.6351,73.753,73.5262,73.753,100038.0
2020-12-10 12:30:00,81.28,81.39,81.19,81.35,74032.0,73.7439,73.8437,73.6623,73.8074,74032.0
2020-12-10 12:40:00,81.34,81.53,81.32,81.33,118299.0,73.7984,73.9708,73.7802,73.7893,118299.0
2020-12-10 12:50:00,81.34,81.4,81.18,81.23,175239.0,73.7984,73.8528,73.6532,73.6986,175239.0
2020-12-10 13:00:00,81.23,81.36,81.2,81.36,193556.0,73.6986,73.8165,73.6714,73.8165,193556.0
2020-12-10 13:10:00,81.35,81.74,81.35,81.71,191723.0,73.8074,74.1613,73.8074,74.1341,191723.0
2020-12-10 13:20:00,81.7,81.72,81.53,81.68,116698.0,74.125,74.1431,73.9708,74.1069,116698.0
2020-12-10 13:30:00,81.67,81.73,81.54,81.66,118602.0,74.0978,74.1522,73.9798,74.0887,118602.0
2020-12-10 13:40:00,81.67,81.68,81.5,81.56,120955.0,74.0978,74.1069,73.9435,73.998,120955.0
2020-12-10 13:50:00,81.57,81.73,81.57,81.71,91618.0,74.007,74.1522,74.007,74.1341,91618.0
2020-12-10 14:00:00,81.71,81.73,81.52,81.61,98104.0,74.1341,74.1522,73.9617,74.0433,98104.0
2020-12-10 14:10:00,81.61,81.61,81.35,81.36,172668.0,74.0433,74.0433,73.8074,73.8165,172668.0
2020-12-10 14:20:00,81.36,81.47,81.28,81.44,129112.0,73.8165,73.9163,73.7439,73.8891,129112.0
2020-12-10 14:30:00,81.43,81.62,81.42,81.55,110383.0,73.88,74.0524,73.871,73.9889,110383.0
2020-12-10 14:40:00,81.54,81.59,81.47,81.52,97257.0,73.9798,74.0252,73.9163,73.9617,97257.0
2020-12-10 14:50:00,81.53,81.6,81.37,81.38,105167.0,73.9708,74.0343,73.8256,73.8347,105167.0
2020-12-10 15:00:00,81.38,81.54,81.38,81.42,140071.0,73.8347,73.9798,73.8347,73.871,140071.0
2020-12-10 15:10:00,81.42,81.62,81.4,81.61,94632.0,73.871,74.0524,73.8528,74.0433,94632.0
2020-12-10 15:20:00,81.61,81.75,81.57,81.69,110258.0,74.0433,74.1704,74.007,74.1159,110258.0
2020-12-10 15:30:00,81.69,81.74,81.58,81.73,177382.0,74.1159,74.1613,74.0161,74.1522,177382.0
2020-12-10 15:40:00,81.73,81.83,81.72,81.73,279488.0,74.1522,74.2429,74.1431,74.1522,279488.0
2020-12-10 15:50:00,81.74,81.84,81.7,81.75,521547.0,74.1613,74.252,74.125,74.1704,521547.0
2020-12-11 09:30:00,82.5,84.57,82.0,84.53,1630972.0,74.8508,76.7289,74.3972,76.6926,1630972.0
2020-12-11 09:40:00,84.54,84.67,83.18,84.07,686477.0,76.7017,76.8196,75.4678,76.2753,686477.0
2020-12-11 09:50:00,84.07,84.64,83.97,84.15,612473.0,76.2753,76.7924,76.1845,76.3478,612473.0
2020-12-11 10:00:00,84.13,84.28,83.53,83.86,406372.0,76.3297,76.4658,75.7853,76.0847,406372.0
2020-12-11 10:10:00,83.86,84.5,83.86,84.37,352692.0,76.0847,76.6654,76.0847,76.5474,352692.0
2020-12-11 10:20:00,84.38,84.48,84.0,84.28,431435.0,76.5565,76.6472,76.2117,76.4658,431435.0
2020-12-11 10:30:00,84.26,84.43,84.05,84.22,370722.0,76.4476,76.6019,76.2571,76.4113,370722.0
2020-12-11 10:40:00,84.23,84.24,83.3,83.39,395062.0,76.4204,76.4295,75.5766,75.6583,395062.0
2020-12-11 10:50:00,83.4,83.48,83.06,83.2,501891.0,75.6674,75.74,75.3589,75.4859,501891.0
2020-12-11 11:00:00,83.19,83.35,83.1,83.21,170034.0,75.4768,75.622,75.3952,75.495,170034.0
2020-12-11 11:10:00,83.22,83.46,83.13,83.44,197342.0,75.5041,75.7218,75.4224,75.7037,197342.0
2020-12-11 11:20:00,83.45,83.45,82.83,82.85,275747.0,75.7127,75.7127,75.1502,75.1684,275747.0
2020-12-11 11:30:00,82.85,82.92,82.64,82.81,165555.0,75.1684,75.2319,74.9778,75.1321,165555.0
2020-12-11 11:40:00,82.81,82.86,82.61,82.75,180824.0,75.1321,75.1774,74.9506,75.0776,180824.0
2020-12-11 11:50:00,82.74,82.79,82.62,82.64,87322.0,75.0686,75.1139,74.9597,74.9778,87322.0
2020-12-11 12:00:00,82.64,82.69,82.43,82.54,155349.0,74.9778,75.0232,74.7873,74.8871,155349.0
2020-12-11 12:10:00,82.55,82.57,82.34,82.35,97016.0,74.8962,74.9143,74.7057,74.7147,97016.0
2020-12-11 12:20:00,82.34,82.44,82.11,82.39,129769.0,74.7057,74.7964,74.497,74.751,129769.0
2020-12-11 12:30:00,82.42,82.5,82.3,82.31,114089.0,74.7782,74.8508,74.6694,74.6784,114089.0
2020-12-11 12:40:00,82.32,82.49,82.3,82.43,90788.0,74.6875,74.8418,74.6694,74.7873,90788.0
2020-12-11 12:50:00,82.44,82.51,82.33,82.45,77403.0,74.7964,74.8599,74.6966,74.8055,77403.0
2020-12-11 13:00:00,82.43,82.61,82.4,82.55,56823.0,74.7873,74.9506,74.7601,74.8962,56823.0
2020-12-11 13:10:00,82.55,82.68,82.36,82.39,105410.0,74.8962,75.0141,74.7238,74.751,105410.0
2020-12-11 13:20:00,82.38,82.46,82.31,82.42,154768.0,74.7419,74.8145,74.6784,74.7782,154768.0
2020-12-11 13:30:00,82.43,82.47,82.32,82.36,140093.0,74.7873,74.8236,74.6875,74.7238,140093.0
2020-12-11 13:40:00,82.37,82.41,82.29,82.36,75608.0,74.7329,74.7692,74.6603,74.7238,75608.0
2020-12-11 13:50:00,82.35,82.47,82.32,82.36,73349.0,74.7147,74.8236,74.6875,74.7238,73349.0
2020-12-11 14:00:00,82.37,82.51,82.3,82.32,113621.0,74.7329,74.8599,74.6694,74.6875,113621.0
2020-12-11 14:10:00,82.32,82.4,82.09,82.15,131987.0,74.6875,74.7601,74.4788,74.5333,131987.0
2020-12-11 14:20:00,82.13,82.23,82.08,82.15,78309.0,74.5151,74.6059,74.4698,74.5333,78309.0
2020-12-11 14:30:00,82.16,82.36,82.16,82.34,113283.0,74.5423,74.7238,74.5423,74.7057,113283.0
2020-12-11 14:40:00,82.35,82.48,82.31,82.38,71780.0,74.7147,74.8327,74.6784,74.7419,71780.0
2020-12-11 14:50:00,82.36,82.42,82.26,82.38,72921.0,74.7238,74.7782,74.6331,74.7419,72921.0
2020-12-11 15:00:00,82.38,82.4,82.19,82.21,92513.0,74.7419,74.7601,74.5696,74.5877,92513.0
2020-12-11 15:10:00,82.2,82.36,82.18,82.3,196184.0,74.5786,74.7238,74.5605,74.6694,196184.0
2020-12-11 15:20:00,82.3,82.31,82.17,82.3,140028.0,74.6694,74.6784,74.5514,74.6694,140028.0
2020-12-11 15:30:00,82.3,82.43,82.27,82.29,164726.0,74.6694,74.7873,74.6421,74.6603,164726.0
2020-12-11 15:40:00,82.29,82.36,82.19,82.33,290014.0,74.6603,74.7238,74.5696,74.6966,290014.0
2020-12-11 15:50:00,82.33,82.75,82.24,82.64,1136381.0,74.6966,75.0776,74.6149,74.9778,1136381.0
2020-12-14 09:30:00,81.51,82.0,80.1,80.63,939748.0,73.9526,74.3972,72.6733,73.1542,939748.0
2020-12-14 09:40:00,80.63,80.65,80.11,80.15,642164.0,73.1542,73.1723,72.6824,72.7187,642164.0
2020-12-14 09:50:00,80.13,80.38,79.8,80.2,783994.0,72.7006,72.9274,72.4012,72.7641,783994.0
2020-12-14 10:00:00,80.2,80.22,79.89,80.01,552339.0,72.7641,72.7822,72.4828,72.5917,552339.0
2020-12-14 10:10:00,80.0,80.2,79.94,80.0,355106.0,72.5826,72.7641,72.5282,72.5826,355106.0
2020-12-14 10:20:00,80.0,80.11,79.93,79.98,339054.0,72.5826,72.6824,72.5191,72.5645,339054.0
2020-12-14 10:30:00,79.98,80.09,79.43,79.55,473377.0,72.5645,72.6643,72.0655,72.1743,473377.0
2020-12-14 10:40:00,79.54,79.66,79.26,79.45,372394.0,72.1653,72.2741,71.9112,72.0836,372394.0
2020-12-14 10:50:00,79.45,79.48,79.1,79.12,346520.0,72.0836,72.1108,71.7661,71.7842,346520.0
2020-12-14 11:00:00,79.12,79.36,79.07,79.15,329755.0,71.7842,72.002,71.7388,71.8114,329755.0
2020-12-14 11:10:00,79.15,79.88,79.15,79.84,351328.0,71.8114,72.4737,71.8114,72.4375,351328.0
2020-12-14 11:20:00,79.83,79.93,79.61,79.61,210892.0,72.4284,72.5191,72.2288,72.2288,210892.0
2020-12-14 11:30:00,79.62,79.86,79.5,79.7,188447.0,72.2378,72.4556,72.129,72.3104,188447.0
2020-12-14 11:40:00,79.66,79.84,79.56,79.83,170018.0,72.2741,72.4375,72.1834,72.4284,170018.0
2020-12-14 11:50:00,79.84,79.94,79.78,79.89,150570.0,72.4375,72.5282,72.383,72.4828,150570.0
2020-12-14 12:00:00,79.88,79.89,79.7,79.76,195597.0,72.4737,72.4828,72.3104,72.3649,195597.0
2020-12-14 12:10:00,79.76,79.94,79.65,79.93,146985.0,72.3649,72.5282,72.2651,72.5191,146985.0
2020-12-14 12:20:00,79.94,80.08,79.83,79.83,159201.0,72.5282,72.6552,72.4284,72.4284,159201.0
2020-12-14 12:30:00,79.82,79.94,79.76,79.82,219077.0,72.4193,72.5282,72.3649,72.4193,219077.0
2020-12-14 12:40:00,79.83,80.03,79.76,79.94,249378.0,72.4284,72.6098,72.3649,72.5282,249378.0
2020-12-14 12:50:00,79.93,80.01,79.53,79.63,258464.0,72.5191,72.5917,72.1562,72.2469,258464.0
2020-12-14 13:00:00,79.64,80.01,79.63,79.98,259424.0,72.256,72.5917,72.2469,72.5645,259424.0
2020-12-14 13:10:00,79.99,80.1,79.9,80.09,133298.0,72.5735,72.6733,72.4919,72.6643,133298.0
2020-12-14 13:20:00,80.1,80.44,80.07,80.27,147790.0,72.6733,72.9818,72.6461,72.8276,147790.0
2020-12-14 13:30:00,80.26,80.32,80.08,80.13,104320.0,72.8185,72.8729,72.6552,72.7006,104320.0
2020-12-14 13:40:00,80.13,80.24,80.12,80.13,72575.0,72.7006,72.8004,72.6915,72.7006,72575.0
2020-12-14 13:50:00,80.13,80.24,80.0,80.07,95118.0,72.7006,72.8004,72.5826,72.6461,95118.0
2020-12-14 14:00:00,80.06,80.11,80.02,80.07,81727.0,72.6371,72.6824,72.6008,72.6461,81727.0
2020-12-14 14:10:00,80.07,80.23,80.07,80.22,88719.0,72.6461,72.7913,72.6461,72.7822,88719.0
2020-12-14 14:20:00,80.22,80.28,80.08,80.09,81617.0,72.7822,72.8367,72.6552,72.6643,81617.0
2020-12-14 14:30:00,80.09,80.15,79.92,80.01,104952.0,72.6643,72.7187,72.51,72.5917,104952.0
2020-12-14 14:40:00,80.01,80.14,80.01,80.05,77164.0,72.5917,72.7096,72.5917,72.628,77164.0
2020-12-14 14:50:00,80.05,80.15,79.98,80.11,74518.0,72.628,72.7187,72.5645,72.6824,74518.0
2020-12-14 15:00:00,80.09,80.17,80.03,80.03,88876.0,72.6643,72.7369,72.6098,72.6098,88876.0
2020-12-14 15:10:00,80.03,80.21,80.02,80.16,100103.0,72.6098,72.7731,72.6008,72.7278,100103.0
2020-12-14 15:20:00,80.16,80.2,80.09,80.18,148371.0,72.7278,72.7641,72.6643,72.7459,148371.0
2020-12-14 15:30:00,80.17,80.23,80.02,80.03,149955.0,72.7369,72.7913,72.6008,72.6098,149955.0
2020-12-14 15:40:00,80.03,80.14,79.97,80.13,264157.0,72.6098,72.7096,72.5554,72.7006,264157.0
2020-12-14 15:50:00,80.14,80.19,79.91,79.99,576070.0,72.7096,72.755,72.501,72.5735,576070.0
2020-12-15 09:30:00,79.94,80.34,79.62,80.17,721665.0,72.5282,72.8911,72.2378,72.7369,721665.0
2020-12-15 09:40:00,80.18,80.46,79.91,80.06,260099.0,72.7459,73.0,72.501,72.6371,260099.0
2020-12-15 09:50:00,80.07,80.3,80.01,80.24,212982.0,72.6461,72.8548,72.5917,72.8004,212982.0
2020-12-15 10:00:00,80.25,80.28,79.88,79.93,276333.0,72.8094,72.8367,72.4737,72.5191,276333.0
2020-12-15 10:10:00,79.94,80.1,79.78,80.1,251392.0,72.5282,72.6733,72.383,72.6733,251392.0
2020-12-15 10:20:00,80.09,80.4,80.06,80.34,210231.0,72.6643,72.9455,72.6371,72.8911,210231.0
2020-12-15 10:30:00,80.35,80.4,80.17,80.19,124092.0,72.9002,72.9455,72.7369,72.755,124092.0
2020-12-15 10:40:00,80.2,80.25,79.97,80.12,120147.0,72.7641,72.8094,72.5554,72.6915,120147.0
2020-12-15 10:50:00,80.13,80.23,79.91,79.99,110713.0,72.7006,72.7913,72.501,72.5735,110713.0
2020-12-15 11:00:00,79.98,80.01,79.75,79.89,271041.0,72.5645,72.5917,72.3558,72.4828,271041.0
2020-12-15 11:10:00,79.9,79.92,79.7,79.7,158614.0,72.4919,72.51,72.3104,72.3104,158614.0
2020-12-15 11:20:00,79.72,79.78,79.37,79.41,151200.0,72.3286,72.383,72.011,72.0473,151200.0
2020-12-15 11:30:00,79.41,79.62,79.33,79.47,193706.0,72.0473,72.2378,71.9747,72.1018,193706.0
2020-12-15 11:40:00,79.46,79.47,79.13,79.24,235259.0,72.0927,72.1018,71.7933,71.8931,235259.0
2020-12-15 11:50:00,79.24,79.34,79.1,79.25,129446.0,71.8931,71.9838,71.7661,71.9022,129446.0
2020-12-15 12:00:00,79.24,79.42,79.24,79.4,99811.0,71.8931,72.0564,71.8931,72.0382,99811.0
2020-12-15 12:10:00,79.42,79.45,79.32,79.32,60312.0,72.0564,72.0836,71.9657,71.9657,60312.0
2020-12-15 12:20:00,79.31,79.42,79.29,79.42,72596.0,71.9566,72.0564,71.9384,72.0564,72596.0
2020-12-15 12:30:00,79.42,79.49,79.34,79.45,100925.0,72.0564,72.1199,71.9838,72.0836,100925.0
2020-12-15 12:40:00,79.47,79.5,79.35,79.36,100540.0,72.1018,72.129,71.9929,72.002,100540.0
2020-12-15 12:50:00,79.36,79.39,79.28,79.31,136672.0,72.002,72.0292,71.9294,71.9566,136672.0
2020-12-15 13:00:00,79.31,79.32,79.11,79.22,115285.0,71.9566,71.9657,71.7751,71.8749,115285.0
2020-12-15 13:10:00,79.22,79.38,79.19,79.3,101580.0,71.8749,72.0201,71.8477,71.9475,101580.0
2020-12-15 13:20:00,79.31,79.32,79.19,79.24,97116.0,71.9566,71.9657,71.8477,71.8931,97116.0
2020-12-15 13:30:00,79.25,79.39,79.25,79.3,116069.0,71.9022,72.0292,71.9022,71.9475,116069.0
2020-12-15 13:40:00,79.29,79.32,79.23,79.27,88267.0,71.9384,71.9657,71.884,71.9203,88267.0
2020-12-15 13:50:00,79.26,79.3,79.13,79.16,92817.0,71.9112,71.9475,71.7933,71.8205,92817.0
2020-12-15 14:00:00,79.16,79.21,79.11,79.2,105190.0,71.8205,71.8659,71.7751,71.8568,105190.0
2020-12-15 14:10:00,79.18,79.36,79.17,79.27,107811.0,71.8386,72.002,71.8296,71.9203,107811.0
2020-12-15 14:20:00,79.27,79.33,79.23,79.3,88568.0,71.9203,71.9747,71.884,71.9475,88568.0
2020-12-15 14:30:00,79.3,79.43,79.26,79.29,90894.0,71.9475,72.0655,71.9112,71.9384,90894.0
2020-12-15 14:40:00,79.29,79.44,79.27,79.31,85156.0,71.9384,72.0745,71.9203,71.9566,85156.0
2020-12-15 14:50:00,79.31,79.42,79.29,79.29,107944.0,71.9566,72.0564,71.9384,71.9384,107944.0
2020-12-15 15:00:00,79.29,79.49,79.27,79.39,105708.0,71.9384,72.1199,71.9203,72.0292,105708.0
2020-12-15 15:10:00,79.41,79.45,79.34,79.4,92552.0,72.0473,72.0836,71.9838,72.0382,92552.0
2020-12-15 15:20:00,79.39,79.43,79.29,79.37,135140.0,72.0292,72.0655,71.9384,72.011,135140.0
2020-12-15 15:30:00,79.36,79.39,79.31,79.36,126629.0,72.002,72.0292,71.9566,72.002,126629.0
2020-12-15 15:40:00,79.36,79.51,79.33,79.5,250008.0,72.002,72.138,71.9747,72.129,250008.0
2020-12-15 15:50:00,79.49,79.54,79.39,79.5,619262.0,72.1199,72.1653,72.0292,72.129,619262.0
2020-12-16 09:30:00,80.5,81.08,80.31,80.33,713925.0,73.0363,73.5625,72.8639,72.882,713925.0
2020-12-16 09:40:00,80.34,80.45,79.92,80.42,388683.0,72.8911,72.9909,72.51,72.9637,388683.0
2020-12-16 09:50:00,80.42,80.72,80.34,80.58,308769.0,72.9637,73.2359,72.8911,73.1088,308769.0
2020-12-16 10:00:00,80.59,80.91,80.52,80.72,222013.0,73.1179,73.4082,73.0544,73.2359,222013.0
2020-12-16 10:10:00,80.74,80.76,80.18,80.23,201961.0,73.254,73.2722,72.7459,72.7913,201961.0
2020-12-16 10:20:00,80.23,80.51,80.02,80.46,141617.0,72.7913,73.0453,72.6008,73.0,141617.0
2020-12-16 10:30:00,80.47,80.63,80.34,80.57,103861.0,73.009,73.1542,72.8911,73.0998,103861.0
2020-12-16 10:40:00,80.59,80.68,80.49,80.68,96592.0,73.1179,73.1996,73.0272,73.1996,96592.0
2020-12-16 10:50:00,80.66,80.89,80.65,80.75,136888.0,73.1814,73.3901,73.1723,73.2631,136888.0
2020-12-16 11:00:00,80.78,80.98,80.76,80.82,145442.0,73.2903,73.4718,73.2722,73.3266,145442.0
2020-12-16 11:10:00,80.82,80.86,80.53,80.61,106146.0,73.3266,73.3629,73.0635,73.1361,106146.0
2020-12-16 11:20:00,80.6,80.6,80.46,80.52,108756.0,73.127,73.127,73.0,73.0544,108756.0
2020-12-16 11:30:00,80.5,80.76,80.45,80.7,157416.0,73.0363,73.2722,72.9909,73.2177,157416.0
2020-12-16 11:40:00,80.71,81.15,80.71,81.15,384952.0,73.2268,73.626,73.2268,73.626,384952.0
2020-12-16 11:50:00,81.15,81.47,81.12,81.42,389076.0,73.626,73.9163,73.5988,73.871,389076.0
2020-12-16 12:00:00,81.43,81.44,81.12,81.27,170864.0,73.88,73.8891,73.5988,73.7349,170864.0
2020-12-16 12:10:00,81.27,81.3,81.14,81.22,103906.0,73.7349,73.7621,73.6169,73.6895,103906.0
2020-12-16 12:20:00,81.21,81.3,81.13,81.23,103529.0,73.6804,73.7621,73.6078,73.6986,103529.0
2020-12-16 12:30:00,81.21,81.22,81.08,81.18,84789.0,73.6804,73.6895,73.5625,73.6532,84789.0
2020-12-16 12:40:00,81.17,81.18,81.09,81.16,61069.0,73.6441,73.6532,73.5716,73.6351,61069.0
2020-12-16 12:50:00,81.14,81.21,81.07,81.19,68515.0,73.6169,73.6804,73.5534,73.6623,68515.0
2020-12-16 13:00:00,81.18,81.21,81.08,81.12,56070.0,73.6532,73.6804,73.5625,73.5988,56070.0
2020-12-16 13:10:00,81.12,81.28,81.12,81.23,67573.0,73.5988,73.7439,73.5988,73.6986,67573.0
2020-12-16 13:20:00,81.24,81.27,81.16,81.18,78579.0,73.7076,73.7349,73.6351,73.6532,78579.0
2020-12-16 13:30:00,81.18,81.3,81.18,81.26,56504.0,73.6532,73.7621,73.6532,73.7258,56504.0
2020-12-16 13:40:00,81.24,81.27,81.18,81.26,51174.0,73.7076,73.7349,73.6532,73.7258,51174.0
2020-12-16 13:50:00,81.26,81.27,81.11,81.12,75338.0,73.7258,73.7349,73.5897,73.5988,75338.0
2020-12-16 14:00:00,81.13,81.24,81.01,81.01,110053.0,73.6078,73.7076,73.499,73.499,110053.0
2020-12-16 14:10:00,81.01,81.18,80.95,81.16,130244.0,73.499,73.6532,73.4445,73.6351,130244.0
2020-12-16 14:20:00,81.16,81.23,81.14,81.21,88553.0,73.6351,73.6986,73.6169,73.6804,88553.0
2020-12-16 14:30:00,81.21,81.38,81.2,81.36,88056.0,73.6804,73.8347,73.6714,73.8165,88056.0
2020-12-16 14:40:00,81.36,81.41,81.3,81.36,155168.0,73.8165,73.8619,73.7621,73.8165,155168.0
2020-12-16 14:50:00,81.37,81.53,81.35,81.47,135586.0,73.8256,73.9708,73.8074,73.9163,135586.0
2020-12-16 15:00:00,81.47,81.5,81.33,81.35,111726.0,73.9163,73.9435,73.7893,73.8074,111726.0
2020-12-16 15:10:00,81.35,81.62,81.26,81.61,161361.0,73.8074,74.0524,73.7258,74.0433,161361.0
2020-12-16 15:20:00,81.61,81.67,81.54,81.59,107857.0,74.0433,74.0978,73.9798,74.0252,107857.0
2020-12-16 15:30:00,81.6,81.81,81.58,81.78,199683.0,74.0343,74.2248,74.0161,74.1976,199683.0
2020-12-16 15:40:00,81.77,82.03,81.7,82.03,451101.0,74.1885,74.4244,74.125,74.4244,451101.0
2020-12-16 15:50:00,82.0,82.01,81.69,81.76,750522.0,74.3972,74.4063,74.1159,74.1794,750522.0
2020-12-17 09:30:00,83.15,83.37,82.21,82.41,662857.0,75.4406,75.6402,74.5877,74.7692,662857.0
2020-12-17 09:40:00,82.41,83.04,82.23,82.38,435672.0,74.7692,75.3408,74.6059,74.7419,435672.0
2020-12-17 09:50:00,82.38,82.4,81.89,82.33,404429.0,74.7419,74.7601,74.2974,74.6966,404429.0
2020-12-17 10:00:00,82.33,82.6,82.18,82.52,279802.0,74.6966,74.9416,74.5605,74.869,279802.0
2020-12-17 10:10:00,82.5,82.63,82.29,82.29,184641.0,74.8508,74.9688,74.6603,74.6603,184641.0
2020-12-17 10:20:00,82.3,82.55,82.19,82.51,140556.0,74.6694,74.8962,74.5696,74.8599,140556.0
2020-12-17 10:30:00,82.52,82.57,82.11,82.2,152697.0,74.869,74.9143,74.497,74.5786,152697.0
2020-12-17 10:40:00,82.2,82.21,81.65,81.78,239534.0,74.5786,74.5877,74.0796,74.1976,239534.0
2020-12-17 10:50:00,81.77,82.03,81.72,81.9,129427.0,74.1885,74.4244,74.1431,74.3065,129427.0
2020-12-17 11:00:00,81.91,82.02,81.87,82.01,146049.0,74.3155,74.4153,74.2792,74.4063,146049.0
2020-12-17 11:10:00,82.01,82.15,81.93,81.95,162291.0,74.4063,74.5333,74.3337,74.3518,162291.0
2020-12-17 11:20:00,81.95,82.09,81.92,82.03,105434.0,74.3518,74.4788,74.3246,74.4244,105434.0
2020-12-17 11:30:00,82.04,82.11,81.86,81.92,138008.0,74.4335,74.497,74.2702,74.3246,138008.0
2020-12-17 11:40:00,81.9,82.0,81.83,81.88,120269.0,74.3065,74.3972,74.2429,74.2883,120269.0
2020-12-17 11:50:00,81.88,82.17,81.84,82.08,210245.0,74.2883,74.5514,74.252,74.4698,210245.0
2020-12-17 12:00:00,82.08,82.08,81.91,81.97,110824.0,74.4698,74.4698,74.3155,74.37,110824.0
2020-12-17 12:10:00,81.96,82.0,81.86,81.87,112579.0,74.3609,74.3972,74.2702,74.2792,112579.0
2020-12-17 12:20:00,81.89,82.08,81.88,82.05,110847.0,74.2974,74.4698,74.2883,74.4425,110847.0
2020-12-17 12:30:00,82.04,82.1,81.91,81.94,130266.0,74.4335,74.4879,74.3155,74.3427,130266.0
2020-12-17 12:40:00,81.95,82.12,81.93,82.09,95463.0,74.3518,74.5061,74.3337,74.4788,95463.0
2020-12-17 12:50:00,82.09,82.13,82.0,82.11,50796.0,74.4788,74.5151,74.3972,74.497,50796.0
2020-12-17 13:00:00,82.12,82.18,82.0,82.04,75507.0,74.5061,74.5605,74.3972,74.4335,75507.0
2020-12-17 13:10:00,82.03,82.23,82.01,82.06,101773.0,74.4244,74.6059,74.4063,74.4516,101773.0
2020-12-17 13:20:00,82.06,82.12,82.03,82.06,46010.0,74.4516,74.5061,74.4244,74.4516,46010.0
2020-12-17 13:30:00,82.05,82.09,82.0,82.08,84555.0,74.4425,74.4788,74.3972,74.4698,84555.0
2020-12-17 13:40:00,82.08,82.17,82.04,82.06,74838.0,74.4698,74.5514,74.4335,74.4516,74838.0
2020-12-17 13:50:00,82.06,82.19,82.05,82.16,42214.0,74.4516,74.5696,74.4425,74.5423,42214.0
2020-12-17 14:00:00,82.15,82.27,82.13,82.24,89369.0,74.5333,74.6421,74.5151,74.6149,89369.0
2020-12-17 14:10:00,82.23,82.61,82.23,82.57,162378.0,74.6059,74.9506,74.6059,74.9143,162378.0
2020-12-17 14:20:00,82.57,82.71,82.43,82.48,128509.0,74.9143,75.0414,74.7873,74.8327,128509.0
2020-12-17 14:30:00,82.48,82.51,82.37,82.47,88453.0,74.8327,74.8599,74.7329,74.8236,88453.0
2020-12-17 14:40:00,82.47,82.56,82.39,82.53,96302.0,74.8236,74.9053,74.751,74.878,96302.0
2020-12-17 14:50:00,82.54,82.69,82.51,82.51,105503.0,74.8871,75.0232,74.8599,74.8599,105503.0
2020-12-17 15:00:00,82.52,82.58,82.44,82.46,87936.0,74.869,74.9234,74.7964,74.8145,87936.0
2020-12-17 15:10:00,82.47,82.58,82.43,82.52,84737.0,74.8236,74.9234,74.7873,74.869,84737.0
2020-12-17 15:20:00,82.52,82.53,82.4,82.52,108768.0,74.869,74.878,74.7601,74.869,108768.0
2020-12-17 15:30:00,82.52,82.54,82.37,82.49,140949.0,74.869,74.8871,74.7329,74.8418,140949.0
2020-12-17 15:40:00,82.48,82.57,82.39,82.56,196267.0,74.8327,74.9143,74.751,74.9053,196267.0
2020-12-17 15:50:00,82.57,82.86,82.57,82.74,519527.0,74.9143,75.1774,74.9143,75.0686,519527.0
2020-12-18 09:30:00,82.35,82.8,81.83,82.09,874126.0,74.7147,75.123,74.2429,74.4788,874126.0
2020-12-18 09:40:00,82.1,82.11,81.56,81.61,425219.0,74.4879,74.497,73.998,74.0433,425219.0
2020-12-18 09:50:00,81.66,81.71,81.4,81.59,202858.0,74.0887,74.1341,73.8528,74.0252,202858.0
2020-12-18 10:00:00,81.57,81.65,81.1,81.45,188927.0,74.007,74.0796,73.5806,73.8982,188927.0
2020-12-18 10:10:00,81.45,81.64,81.32,81.64,123717.0,73.8982,74.0706,73.7802,74.0706,123717.0
2020-12-18 10:20:00,81.63,81.63,81.39,81.5,98481.0,74.0615,74.0615,73.8437,73.9435,98481.0
2020-12-18 10:30:00,81.51,81.52,81.12,81.26,98251.0,73.9526,73.9617,73.5988,73.7258,98251.0
2020-12-18 10:40:00,81.22,81.5,81.22,81.48,107167.0,73.6895,73.9435,73.6895,73.9254,107167.0
2020-12-18 10:50:00,81.49,81.75,81.49,81.65,115277.0,73.9345,74.1704,73.9345,74.0796,115277.0
2020-12-18 11:00:00,81.66,81.73,81.46,81.64,125844.0,74.0887,74.1522,73.9072,74.0706,125844.0
2020-12-18 11:10:00,81.64,81.69,81.38,81.51,120345.0,74.0706,74.1159,73.8347,73.9526,120345.0
2020-12-18 11:20:00,81.51,81.57,81.45,81.51,95685.0,73.9526,74.007,73.8982,73.9526,95685.0
2020-12-18 11:30:00,81.51,81.7,81.47,81.54,142285.0,73.9526,74.125,73.9163,73.9798,142285.0
2020-12-18 11:40:00,81.55,81.61,81.35,81.37,146334.0,73.9889,74.0433,73.8074,73.8256,146334.0
2020-12-18 11:50:00,81.37,81.38,81.14,81.2,190763.0,73.8256,73.8347,73.6169,73.6714,190763.0
2020-12-18 12:00:00,81.19,81.27,81.11,81.23,155051.0,73.6623,73.7349,73.5897,73.6986,155051.0
2020-12-18 12:10:00,81.23,81.57,81.21,81.48,122973.0,73.6986,74.007,73.6804,73.9254,122973.0
2020-12-18 12:20:00,81.48,81.6,81.37,81.45,308605.0,73.9254,74.0343,73.8256,73.8982,308605.0
2020-12-18 12:30:00,81.44,81.44,81.26,81.4,91759.0,73.8891,73.8891,73.7258,73.8528,91759.0
2020-12-18 12:40:00,81.4,81.56,81.39,81.44,76681.0,73.8528,73.998,73.8437,73.8891,76681.0
2020-12-18 12:50:00,81.44,81.48,81.37,81.44,39639.0,73.8891,73.9254,73.8256,73.8891,39639.0
2020-12-18 13:00:00,81.44,81.55,81.38,81.55,72257.0,73.8891,73.9889,73.8347,73.9889,72257.0
2020-12-18 13:10:00,81.55,81.58,81.46,81.53,64625.0,73.9889,74.0161,73.9072,73.9708,64625.0
2020-12-18 13:20:00,81.52,81.54,81.38,81.39,71493.0,73.9617,73.9798,73.8347,73.8437,71493.0
2020-12-18 13:30:00,81.39,81.45,81.34,81.34,53382.0,73.8437,73.8982,73.7984,73.7984,53382.0
2020-12-18 13:40:00,81.35,81.42,81.31,81.33,122451.0,73.8074,73.871,73.7712,73.7893,122451.0
2020-12-18 13:50:00,81.33,81.38,81.28,81.33,66627.0,73.7893,73.8347,73.7439,73.7893,66627.0
2020-12-18 14:00:00,81.33,81.33,81.25,81.28,83503.0,73.7893,73.7893,73.7167,73.7439,83503.0
2020-12-18 14:10:00,81.28,81.3,81.21,81.28,74763.0,73.7439,73.7621,73.6804,73.7439,74763.0
2020-12-18 14:20:00,81.29,81.32,81.24,81.3,61341.0,73.753,73.7802,73.7076,73.7621,61341.0
2020-12-18 14:30:00,81.3,81.37,81.27,81.3,109647.0,73.7621,73.8256,73.7349,73.7621,109647.0
2020-12-18 14:40:00,81.29,81.3,81.22,81.27,45949.0,73.753,73.7621,73.6895,73.7349,45949.0
2020-12-18 14:50:00,81.28,81.38,81.27,81.31,65260.0,73.7439,73.8347,73.7349,73.7712,65260.0
2020-12-18 15:00:00,81.31,81.33,81.19,81.25,66780.0,73.7712,73.7893,73.6623,73.7167,66780.0
2020-12-18 15:10:00,81.25,81.36,81.24,81.34,79231.0,73.7167,73.8165,73.7076,73.7984,79231.0
2020-12-18 15:20:00,81.34,81.38,81.24,81.38,102791.0,73.7984,73.8347,73.7076,73.8347,102791.0
2020-12-18 15:30:00,81.38,81.42,81.22,81.23,154837.0,73.8347,73.871,73.6895,73.6986,154837.0
2020-12-18 15:40:00,81.23,81.43,81.21,81.39,199458.0,73.6986,73.88,73.6804,73.8437,199458.0
2020-12-18 15:50:00,81.37,81.64,81.19,81.51,705518.0,73.8256,74.0706,73.6623,73.9526,705518.0
2020-12-21 09:30:00,79.61,81.25,79.37,81.21,484118.0,72.2288,73.7167,72.011,73.6804,484118.0
2020-12-21 09:40:00,81.18,81.26,80.59,80.63,256543.0,73.6532,73.7258,73.1179,73.1542,256543.0
2020-12-21 09:50:00,80.62,81.04,80.54,80.97,356910.0,73.1451,73.5262,73.0725,73.4627,356910.0
2020-12-21 10:00:00,80.97,81.05,80.4,80.58,250865.0,73.4627,73.5353,72.9455,73.1088,250865.0
2020-12-21 10:10:00,80.59,80.62,80.01,80.05,132690.0,73.1179,73.1451,72.5917,72.628,132690.0
2020-12-21 10:20:00,80.06,80.37,80.05,80.31,110342.0,72.6371,72.9183,72.628,72.8639,110342.0
2020-12-21 10:30:00,80.31,80.37,79.82,80.0,197425.0,72.8639,72.9183,72.4193,72.5826,197425.0
2020-12-21 10:40:00,80.02,80.22,79.87,80.16,103154.0,72.6008,72.7822,72.4647,72.7278,103154.0
2020-12-21 10:50:00,80.16,80.24,79.88,79.92,120741.0,72.7278,72.8004,72.4737,72.51,120741.0
2020-12-21 11:00:00,79.91,79.99,79.74,79.82,177846.0,72.501,72.5735,72.3467,72.4193,177846.0
2020-12-21 11:10:00,79.81,80.17,79.78,80.14,173607.0,72.4102,72.7369,72.383,72.7096,173607.0
2020-12-21 11:20:00,80.15,80.53,80.12,80.48,122673.0,72.7187,73.0635,72.6915,73.0181,122673.0
2020-12-21 11:30:00,80.5,80.83,80.49,80.79,129243.0,73.0363,73.3357,73.0272,73.2994,129243.0
2020-12-21 11:40:00,80.8,80.92,80.72,80.72,97799.0,73.3084,73.4173,73.2359,73.2359,97799.0
2020-12-21 11:50:00,80.73,80.78,80.61,80.67,69766.0,73.2449,73.2903,73.1361,73.1905,69766.0
2020-12-21 12:00:00,80.68,80.77,80.61,80.61,47595.0,73.1996,73.2812,73.1361,73.1361,47595.0
2020-12-21 12:10:00,80.63,80.64,80.46,80.59,47977.0,73.1542,73.1633,73.0,73.1179,47977.0
2020-12-21 12:20:00,80.6,80.9,80.6,80.83,56150.0,73.127,73.3992,73.127,73.3357,56150.0
2020-12-21 12:30:00,80.84,80.86,80.66,80.77,51406.0,73.3447,73.3629,73.1814,73.2812,51406.0
2020-12-21 12:40:00,80.77,80.79,80.6,80.61,49873.0,73.2812,73.2994,73.127,73.1361,49873.0
2020-12-21 12:50:00,80.6,80.78,80.52,80.55,63086.0,73.127,73.2903,73.0544,73.0816,63086.0
2020-12-21 13:00:00,80.55,80.72,80.48,80.71,61271.0,73.0816,73.2359,73.0181,73.2268,61271.0
2020-12-21 13:10:00,80.7,80.79,80.64,80.76,44852.0,73.2177,73.2994,73.1633,73.2722,44852.0
2020-12-21 13:20:00,80.74,80.76,80.66,80.66,52427.0,73.254,73.2722,73.1814,73.1814,52427.0
2020-12-21 13:30:00,80.66,80.78,80.66,80.7,42480.0,73.1814,73.2903,73.1814,73.2177,42480.0
2020-12-21 13:40:00,80.68,80.71,80.56,80.63,70435.0,73.1996,73.2268,73.0907,73.1542,70435.0
2020-12-21 13:50:00,80.64,80.83,80.64,80.79,55474.0,73.1633,73.3357,73.1633,73.2994,55474.0
2020-12-21 14:00:00,80.79,80.87,80.75,80.81,68417.0,73.2994,73.372,73.2631,73.3175,68417.0
2020-12-21 14:10:00,80.79,80.83,80.65,80.67,74532.0,73.2994,73.3357,73.1723,73.1905,74532.0
2020-12-21 14:20:00,80.65,80.69,80.46,80.68,124202.0,73.1723,73.2086,73.0,73.1996,124202.0
2020-12-21 14:30:00,80.67,80.85,80.67,80.79,68705.0,73.1905,73.3538,73.1905,73.2994,68705.0
2020-12-21 14:40:00,80.79,80.92,80.76,80.91,67044.0,73.2994,73.4173,73.2722,73.4082,67044.0
2020-12-21 14:50:00,80.9,80.99,80.87,80.87,65368.0,73.3992,73.4808,73.372,73.372,65368.0
2020-12-21 15:00:00,80.89,80.95,80.81,80.81,91299.0,73.3901,73.4445,73.3175,73.3175,91299.0
2020-12-21 15:10:00,80.82,80.99,80.74,80.95,89530.0,73.3266,73.4808,73.254,73.4445,89530.0
2020-12-21 15:20:00,80.96,80.99,80.86,80.86,72978.0,73.4536,73.4808,73.3629,73.3629,72978.0
2020-12-21 15:30:00,80.88,80.89,80.67,80.78,88982.0,73.381,73.3901,73.1905,73.2903,88982.0
2020-12-21 15:40:00,80.78,80.88,80.75,80.81,180980.0,73.2903,73.381,73.2631,73.3175,180980.0
2020-12-21 15:50:00,80.79,80.87,80.62,80.68,681525.0,73.2994,73.372,73.1451,73.1996,681525.0
2020-12-22 09:30:00,81.25,81.59,81.1,81.36,654316.0,73.7167,74.0252,73.5806,73.8165,654316.0
2020-12-22 09:40:00,81.37,81.61,80.83,81.55,311144.0,73.8256,74.0433,73.3357,73.9889,311144.0
2020-12-22 09:50:00,81.59,81.82,81.5,81.54,183474.0,74.0252,74.2339,73.9435,73.9798,183474.0
2020-12-22 10:00:00,81.53,81.64,81.25,81.37,173269.0,73.9708,74.0706,73.7167,73.8256,173269.0
2020-12-22 10:10:00,81.38,81.55,81.07,81.25,228600.0,73.8347,73.9889,73.5534,73.7167,228600.0
2020-12-22 10:20:00,81.25,81.56,81.25,81.55,118481.0,73.7167,73.998,73.7167,73.9889,118481.0
2020-12-22 10:30:00,81.53,81.78,81.49,81.75,174595.0,73.9708,74.1976,73.9345,74.1704,174595.0
2020-12-22 10:40:00,81.76,81.84,81.36,81.4,212278.0,74.1794,74.252,73.8165,73.8528,212278.0
2020-12-22 10:50:00,81.39,81.39,81.2,81.35,151337.0,73.8437,73.8437,73.6714,73.8074,151337.0
2020-12-22 11:00:00,81.35,81.35,81.13,81.29,196480.0,73.8074,73.8074,73.6078,73.753,196480.0
2020-12-22 11:10:00,81.29,81.45,81.29,81.42,76137.0,73.753,73.8982,73.753,73.871,76137.0
2020-12-22 11:20:00,81.43,81.44,81.16,81.2,116192.0,73.88,73.8891,73.6351,73.6714,116192.0
2020-12-22 11:30:00,81.19,81.22,80.57,80.71,185022.0,73.6623,73.6895,73.0998,73.2268,185022.0
2020-12-22 11:40:00,80.69,80.88,80.55,80.83,102758.0,73.2086,73.381,73.0816,73.3357,102758.0
2020-12-22 11:50:00,80.83,80.98,80.75,80.94,67142.0,73.3357,73.4718,73.2631,73.4355,67142.0
2020-12-22 12:00:00,80.95,81.25,80.92,81.18,128055.0,73.4445,73.7167,73.4173,73.6532,128055.0
2020-12-22 12:10:00,81.16,81.37,81.12,81.36,78150.0,73.6351,73.8256,73.5988,73.8165,78150.0
2020-12-22 12:20:00,81.37,81.45,81.35,81.42,54844.0,73.8256,73.8982,73.8074,73.871,54844.0
2020-12-22 12:30:00,81.42,81.64,81.42,81.51,54849.0,73.871,74.0706,73.871,73.9526,54849.0
2020-12-22 12:40:00,81.51,81.67,81.44,81.61,58082.0,73.9526,74.0978,73.8891,74.0433,58082.0
2020-12-22 12:50:00,81.59,81.68,81.58,81.65,38462.0,74.0252,74.1069,74.0161,74.0796,38462.0
2020-12-22 13:00:00,81.65,81.69,81.45,81.46,55563.0,74.0796,74.1159,73.8982,73.9072,55563.0
2020-12-22 13:10:00,81.45,81.62,81.3,81.62,64172.0,73.8982,74.0524,73.7621,74.0524,64172.0
2020-12-22 13:20:00,81.62,81.81,81.58,81.75,383167.0,74.0524,74.2248,74.0161,74.1704,383167.0
2020-12-22 13:30:00,81.75,81.95,81.73,81.92,81617.0,74.1704,74.3518,74.1522,74.3246,81617.0
2020-12-22 13:40:00,81.93,82.64,81.91,82.62,334821.0,74.3337,74.9778,74.3155,74.9597,334821.0
2020-12-22 13:50:00,82.63,82.7,82.51,82.57,155296.0,74.9688,75.0323,74.8599,74.9143,155296.0
2020-12-22 14:00:00,82.56,82.63,82.46,82.47,95695.0,74.9053,74.9688,74.8145,74.8236,95695.0
2020-12-22 14:10:00,82.47,82.53,82.44,82.5,71575.0,74.8236,74.878,74.7964,74.8508,71575.0
2020-12-22 14:20:00,82.5,82.57,82.46,82.5,124137.0,74.8508,74.9143,74.8145,74.8508,124137.0
2020-12-22 14:30:00,82.5,82.65,82.47,82.59,141432.0,74.8508,74.9869,74.8236,74.9325,141432.0
2020-12-22 14:40:00,82.59,82.62,82.47,82.57,70332.0,74.9325,74.9597,74.8236,74.9143,70332.0
2020-12-22 14:50:00,82.57,82.69,82.53,82.6,79556.0,74.9143,75.0232,74.878,74.9416,79556.0
2020-12-22 15:00:00,82.61,82.8,82.5,82.52,186010.0,74.9506,75.123,74.8508,74.869,186010.0
2020-12-22 15:10:00,82.52,82.75,82.52,82.67,92187.0,74.869,75.0776,74.869,75.0051,92187.0
2020-12-22 15:20:00,82.67,82.69,82.44,82.48,89892.0,75.0051,75.0232,74.7964,74.8327,89892.0
2020-12-22 15:30:00,82.47,82.51,82.4,82.48,146353.0,74.8236,74.8599,74.7601,74.8327,146353.0
2020-12-22 15:40:00,82.48,82.75,82.45,82.67,185160.0,74.8327,75.0776,74.8055,75.0051,185160.0
2020-12-22 15:50:00,82.67,82.89,82.58,82.85,634586.0,75.0051,75.2047,74.9234,75.1684,634586.0
2020-12-23 09:30:00,85.04,87.47,84.9,85.97,2048829.0,77.1553,79.36,77.0283,77.9991,2048829.0
2020-12-23 09:40:00,86.0,86.54,85.39,85.66,937424.0,78.0263,78.5162,77.4729,77.7178,937424.0
2020-12-23 09:50:00,85.67,85.75,85.1,85.12,521605.0,77.7269,77.7995,77.2098,77.2279,521605.0
2020-12-23 10:00:00,85.12,85.16,84.66,84.77,483830.0,77.2279,77.2642,76.8106,76.9104,483830.0
2020-12-23 10:10:00,84.78,85.74,84.76,85.7,445259.0,76.9194,77.7904,76.9013,77.7541,445259.0
2020-12-23 10:20:00,85.71,86.15,85.5,85.65,463710.0,77.7632,78.1624,77.5727,77.7088,463710.0
2020-12-23 10:30:00,85.67,85.73,85.27,85.35,354939.0,77.7269,77.7813,77.364,77.4366,354939.0
2020-12-23 10:40:00,85.33,85.62,85.21,85.24,177036.0,77.4184,77.6815,77.3096,77.3368,177036.0
2020-12-23 10:50:00,85.26,85.42,85.11,85.19,135493.0,77.3549,77.5001,77.2188,77.2914,135493.0
2020-12-23 11:00:00,85.19,85.2,84.63,84.69,161287.0,77.2914,77.3005,76.7833,76.8378,161287.0
2020-12-23 11:10:00,84.7,84.86,84.55,84.6,197825.0,76.8468,76.992,76.7108,76.7561,197825.0
2020-12-23 11:20:00,84.61,84.8,84.55,84.7,84795.0,76.7652,76.9376,76.7108,76.8468,84795.0
2020-12-23 11:30:00,84.7,85.08,84.6,85.03,143589.0,76.8468,77.1916,76.7561,77.1462,143589.0
2020-12-23 11:40:00,85.04,85.13,84.88,84.94,101125.0,77.1553,77.237,77.0102,77.0646,101125.0
2020-12-23 11:50:00,84.92,85.21,84.85,85.2,103901.0,77.0464,77.3096,76.9829,77.3005,103901.0
2020-12-23 12:00:00,85.2,85.25,84.8,84.83,77709.0,77.3005,77.3459,76.9376,76.9648,77709.0
2020-12-23 12:10:00,84.86,84.98,84.67,84.72,80158.0,76.992,77.1009,76.8196,76.865,80158.0
2020-12-23 12:20:00,84.72,84.74,84.55,84.58,63872.0,76.865,76.8831,76.7108,76.738,63872.0
2020-12-23 12:30:00,84.58,84.7,84.43,84.48,88569.0,76.738,76.8468,76.6019,76.6472,88569.0
2020-12-23 12:40:00,84.49,84.55,84.28,84.5,117652.0,76.6563,76.7108,76.4658,76.6654,117652.0
2020-12-23 12:50:00,84.51,84.53,84.21,84.39,102174.0,76.6745,76.6926,76.4023,76.5656,102174.0
2020-12-23 13:00:00,84.39,84.43,84.34,84.39,59070.0,76.5656,76.6019,76.5202,76.5656,59070.0
2020-12-23 13:10:00,84.38,84.41,84.27,84.38,100921.0,76.5565,76.5837,76.4567,76.5565,100921.0
2020-12-23 13:20:00,84.37,84.58,84.37,84.52,61649.0,76.5474,76.738,76.5474,76.6835,61649.0
2020-12-23 13:30:00,84.53,84.56,84.41,84.52,40470.0,76.6926,76.7198,76.5837,76.6835,40470.0
2020-12-23 13:40:00,84.52,84.72,84.48,84.65,58173.0,76.6835,76.865,76.6472,76.8015,58173.0
2020-12-23 13:50:00,84.65,84.75,84.52,84.52,66325.0,76.8015,76.8922,76.6835,76.6835,66325.0
2020-12-23 14:00:00,84.52,84.93,84.52,84.77,95045.0,76.6835,77.0555,76.6835,76.9104,95045.0
2020-12-23 14:10:00,84.76,84.89,84.73,84.84,69298.0,76.9013,77.0192,76.8741,76.9739,69298.0
2020-12-23 14:20:00,84.86,85.09,84.85,84.95,183331.0,76.992,77.2007,76.9829,77.0737,183331.0
2020-12-23 14:30:00,84.95,85.04,84.89,84.94,71920.0,77.0737,77.1553,77.0192,77.0646,71920.0
2020-12-23 14:40:00,84.94,84.98,84.82,84.86,79326.0,77.0646,77.1009,76.9557,76.992,79326.0
2020-12-23 14:50:00,84.87,84.91,84.74,84.84,56133.0,77.0011,77.0374,76.8831,76.9739,56133.0
2020-12-23 15:00:00,84.83,85.1,84.78,85.04,142567.0,76.9648,77.2098,76.9194,77.1553,142567.0
2020-12-23 15:10:00,85.05,85.22,84.99,85.1,172666.0,77.1644,77.3186,77.11,77.2098,172666.0
2020-12-23 15:20:00,85.1,85.3,85.09,85.22,178518.0,77.2098,77.3912,77.2007,77.3186,178518.0
2020-12-23 15:30:00,85.23,85.47,85.22,85.41,357345.0,77.3277,77.5455,77.3186,77.491,357345.0
2020-12-23 15:40:00,85.42,85.62,85.4,85.6,514092.0,77.5001,77.6815,77.4819,77.6634,514092.0
2020-12-23 15:50:00,85.6,85.74,85.44,85.44,1028876.0,77.6634,77.7904,77.5182,77.5182,1028876.0
2020-12-24 09:30:00,83.39,84.72,83.35,84.67,1183527.0,75.6583,76.865,75.622,76.8196,1183527.0
2020-12-24 09:40:00,84.67,86.1,84.59,85.9,1308204.0,76.8196,78.117,76.747,77.9356,1308204.0
2020-12-24 09:50:00,85.9,86.66,84.84,84.99,1140801.0,77.9356,78.6251,76.9739,77.11,1140801.0
2020-12-24 10:00:00,84.98,85.03,84.02,84.25,566694.0,77.1009,77.1462,76.2299,76.4386,566694.0
2020-12-24 10:10:00,84.25,84.25,83.3,83.64,423732.0,76.4386,76.4386,75.5766,75.8851,423732.0
2020-12-24 10:20:00,83.68,84.27,83.11,83.99,860699.0,75.9214,76.4567,75.4043,76.2027,860699.0
2020-12-24 10:30:00,83.98,85.05,83.88,84.83,632990.0,76.1936,77.1644,76.1029,76.9648,632990.0
2020-12-24 10:40:00,84.83,85.3,84.79,84.94,456295.0,76.9648,77.3912,76.9285,77.0646,456295.0
2020-12-24 10:50:00,84.94,84.97,84.41,84.45,249235.0,77.0646,77.0918,76.5837,76.62,249235.0
2020-12-24 11:00:00,84.45,84.84,84.4,84.57,189674.0,76.62,76.9739,76.5747,76.7289,189674.0
2020-12-24 11:10:00,84.56,84.58,83.81,83.94,281230.0,76.7198,76.738,76.0394,76.1573,281230.0
2020-12-24 11:20:00,83.95,84.24,83.63,83.84,257297.0,76.1664,76.4295,75.8761,76.0666,257297.0
2020-12-24 11:30:00,83.84,84.24,83.8,84.24,326739.0,76.0666,76.4295,76.0303,76.4295,326739.0
2020-12-24 11:40:00,84.24,84.74,84.24,84.73,219026.0,76.4295,76.8831,76.4295,76.8741,219026.0
2020-12-24 11:50:00,84.72,84.8,84.29,84.5,199992.0,76.865,76.9376,76.4749,76.6654,199992.0
2020-12-24 12:00:00,84.52,84.65,84.03,84.13,186140.0,76.6835,76.8015,76.239,76.3297,186140.0
2020-12-24 12:10:00,84.11,84.2,84.04,84.17,155305.0,76.3115,76.3932,76.248,76.366,155305.0
2020-12-24 12:20:00,84.17,84.79,84.16,84.71,288517.0,76.366,76.9285,76.3569,76.8559,288517.0
2020-12-24 12:30:00,84.71,84.79,84.42,84.49,211375.0,76.8559,76.9285,76.5928,76.6563,211375.0
2020-12-24 12:40:00,84.48,84.8,84.44,84.8,245772.0,76.6472,76.9376,76.611,76.9376,245772.0
2020-12-24 12:50:00,84.8,84.81,84.45,84.49,445084.0,76.9376,76.9466,76.62,76.6563,445084.0
2020-12-28 09:30:00,82.68,83.11,82.03,82.89,936936.0,75.0141,75.4043,74.4244,75.2047,936936.0
2020-12-28 09:40:00,82.92,83.57,82.7,83.5,363640.0,75.2319,75.8216,75.0323,75.7581,363640.0
2020-12-28 09:50:00,83.49,83.8,82.88,83.03,313536.0,75.749,76.0303,75.1956,75.3317,313536.0
2020-12-28 10:00:00,83.03,83.13,82.25,82.4,344388.0,75.3317,75.4224,74.624,74.7601,344388.0
2020-12-28 10:10:00,82.43,82.73,81.56,81.59,398697.0,74.7873,75.0595,73.998,74.0252,398697.0
2020-12-28 10:20:00,81.59,81.77,81.42,81.48,294204.0,74.0252,74.1885,73.871,73.9254,294204.0
2020-12-28 10:30:00,81.47,81.5,81.08,81.25,478643.0,73.9163,73.9435,73.5625,73.7167,478643.0
2020-12-28 10:40:00,81.26,81.47,81.06,81.46,186237.0,73.7258,73.9163,73.5443,73.9072,186237.0
2020-12-28 10:50:00,81.45,81.66,81.28,81.57,234988.0,73.8982,74.0887,73.7439,74.007,234988.0
2020-12-28 11:00:00,81.57,82.15,81.56,82.09,339253.0,74.007,74.5333,73.998,74.4788,339253.0
2020-12-28 11:10:00,82.1,82.13,81.58,81.6,213607.0,74.4879,74.5151,74.0161,74.0343,213607.0
2020-12-28 11:20:00,81.59,81.87,81.56,81.62,162438.0,74.0252,74.2792,73.998,74.0524,162438.0
2020-12-28 11:30:00,81.61,81.88,81.57,81.72,119102.0,74.0433,74.2883,74.007,74.1431,119102.0
2020-12-28 11:40:00,81.73,81.77,81.59,81.63,68407.0,74.1522,74.1885,74.0252,74.0615,68407.0
2020-12-28 11:50:00,81.62,81.88,81.61,81.73,70685.0,74.0524,74.2883,74.0433,74.1522,70685.0
2020-12-28 12:00:00,81.74,81.81,81.62,81.67,67318.0,74.1613,74.2248,74.0524,74.0978,67318.0
2020-12-28 12:10:00,81.66,81.7,81.52,81.7,98945.0,74.0887,74.125,73.9617,74.125,98945.0
2020-12-28 12:20:00,81.7,81.85,81.67,81.82,81720.0,74.125,74.2611,74.0978,74.2339,81720.0
2020-12-28 12:30:00,81.83,81.86,81.73,81.83,90973.0,74.2429,74.2702,74.1522,74.2429,90973.0
2020-12-28 12:40:00,81.84,81.91,81.59,81.6,94835.0,74.252,74.3155,74.0252,74.0343,94835.0
2020-12-28 12:50:00,81.58,81.74,81.54,81.62,68759.0,74.0161,74.1613,73.9798,74.0524,68759.0
2020-12-28 13:00:00,81.6,81.65,81.36,81.37,92972.0,74.0343,74.0796,73.8165,73.8256,92972.0
2020-12-28 13:10:00,81.37,81.37,81.22,81.23,100041.0,73.8256,73.8256,73.6895,73.6986,100041.0
2020-12-28 13:20:00,81.23,81.41,81.22,81.29,95079.0,73.6986,73.8619,73.6895,73.753,95079.0
2020-12-28 13:30:00,81.3,81.32,81.21,81.3,78052.0,73.7621,73.7802,73.6804,73.7621,78052.0
2020-12-28 13:40:00,81.31,81.32,81.19,81.19,107847.0,73.7712,73.7802,73.6623,73.6623,107847.0
2020-12-28 13:50:00,81.19,81.36,81.14,81.31,123499.0,73.6623,73.8165,73.6169,73.7712,123499.0
2020-12-28 14:00:00,81.32,81.62,81.31,81.57,129443.0,73.7802,74.0524,73.7712,74.007,129443.0
2020-12-28 14:10:00,81.57,81.63,81.49,81.63,99820.0,74.007,74.0615,73.9345,74.0615,99820.0
2020-12-28 14:20:00,81.64,81.7,81.56,81.65,77949.0,74.0706,74.125,73.998,74.0796,77949.0
2020-12-28 14:30:00,81.65,81.71,81.61,81.7,61446.0,74.0796,74.1341,74.0433,74.125,61446.0
2020-12-28 14:40:00,81.7,81.81,81.7,81.78,96695.0,74.125,74.2248,74.125,74.1976,96695.0
2020-12-28 14:50:00,81.77,81.9,81.73,81.85,75201.0,74.1885,74.3065,74.1522,74.2611,75201.0
2020-12-28 15:00:00,81.87,81.98,81.86,81.95,92792.0,74.2792,74.379,74.2702,74.3518,92792.0
2020-12-28 15:10:00,81.94,81.95,81.78,81.86,97716.0,74.3427,74.3518,74.1976,74.2702,97716.0
2020-12-28 15:20:00,81.85,81.95,81.8,81.9,121615.0,74.2611,74.3518,74.2157,74.3065,121615.0
2020-12-28 15:30:00,81.89,81.93,81.52,81.59,216417.0,74.2974,74.3337,73.9617,74.0252,216417.0
2020-12-28 15:40:00,81.59,81.74,81.54,81.63,200861.0,74.0252,74.1613,73.9798,74.0615,200861.0
2020-12-28 15:50:00,81.64,81.77,81.57,81.59,476053.0,74.0706,74.1885,74.007,74.0252,476053.0
2020-12-29 09:30:00,83.09,84.43,83.0,84.36,705774.0,75.3861,76.6019,75.3045,76.5384,705774.0
2020-12-29 09:40:00,84.38,84.75,83.91,83.94,471615.0,76.5565,76.8922,76.1301,76.1573,471615.0
2020-12-29 09:50:00,83.94,84.6,83.94,84.21,262535.0,76.1573,76.7561,76.1573,76.4023,262535.0
2020-12-29 10:00:00,84.22,84.44,83.83,83.86,217519.0,76.4113,76.611,76.0575,76.0847,217519.0
2020-12-29 10:10:00,83.85,83.94,83.22,83.35,234676.0,76.0757,76.1573,75.5041,75.622,234676.0
2020-12-29 10:20:00,83.35,83.86,83.35,83.63,233360.0,75.622,76.0847,75.622,75.8761,233360.0
2020-12-29 10:30:00,83.61,83.96,83.51,83.83,206025.0,75.8579,76.1755,75.7672,76.0575,206025.0
2020-12-29 10:40:00,83.81,84.42,83.8,84.36,176699.0,76.0394,76.5928,76.0303,76.5384,176699.0
2020-12-29 10:50:00,84.35,84.65,84.2,84.46,193611.0,76.5293,76.8015,76.3932,76.6291,193611.0
2020-12-29 11:00:00,84.47,84.62,84.08,84.08,113107.0,76.6382,76.7743,76.2843,76.2843,113107.0
2020-12-29 11:10:00,84.08,84.21,83.8,83.83,92781.0,76.2843,76.4023,76.0303,76.0575,92781.0
2020-12-29 11:20:00,83.85,84.09,83.76,83.96,89547.0,76.0757,76.2934,75.994,76.1755,89547.0
2020-12-29 11:30:00,83.98,84.22,83.97,84.16,84252.0,76.1936,76.4113,76.1845,76.3569,84252.0
2020-12-29 11:40:00,84.15,84.15,83.67,83.96,166599.0,76.3478,76.3478,75.9123,76.1755,166599.0
2020-12-29 11:50:00,83.98,84.09,83.9,84.04,105900.0,76.1936,76.2934,76.121,76.248,105900.0
2020-12-29 12:00:00,84.02,84.11,83.85,84.02,72269.0,76.2299,76.3115,76.0757,76.2299,72269.0
2020-12-29 12:10:00,84.01,84.14,83.91,84.01,59514.0,76.2208,76.3388,76.1301,76.2208,59514.0
2020-12-29 12:20:00,83.99,84.0,83.73,83.82,54610.0,76.2027,76.2117,75.9668,76.0484,54610.0
2020-12-29 12:30:00,83.81,84.0,83.74,83.92,65294.0,76.0394,76.2117,75.9759,76.1392,65294.0
2020-12-29 12:40:00,83.92,83.99,83.83,83.86,48979.0,76.1392,76.2027,76.0575,76.0847,48979.0
2020-12-29 12:50:00,83.86,84.39,83.82,84.39,108055.0,76.0847,76.5656,76.0484,76.5656,108055.0
2020-12-29 13:00:00,84.36,84.66,84.28,84.63,167057.0,76.5384,76.8106,76.4658,76.7833,167057.0
2020-12-29 13:10:00,84.62,84.73,84.57,84.7,117599.0,76.7743,76.8741,76.7289,76.8468,117599.0
2020-12-29 13:20:00,84.73,84.86,84.6,84.85,217595.0,76.8741,76.992,76.7561,76.9829,217595.0
2020-12-29 13:30:00,84.87,84.96,84.77,84.93,99422.0,77.0011,77.0827,76.9104,77.0555,99422.0
2020-12-29 13:40:00,84.94,85.35,84.92,85.35,302492.0,77.0646,77.4366,77.0464,77.4366,302492.0
2020-12-29 13:50:00,85.37,85.58,85.34,85.56,172055.0,77.4547,77.6453,77.4275,77.6271,172055.0
2020-12-29 14:00:00,85.56,85.68,85.34,85.51,167923.0,77.6271,77.736,77.4275,77.5817,167923.0
2020-12-29 14:10:00,85.53,85.73,85.26,85.6,172921.0,77.5999,77.7813,77.3549,77.6634,172921.0
2020-12-29 14:20:00,85.6,85.8,85.53,85.69,354556.0,77.6634,77.8449,77.5999,77.7451,354556.0
2020-12-29 14:30:00,85.69,85.78,85.59,85.62,122939.0,77.7451,77.8267,77.6543,77.6815,122939.0
2020-12-29 14:40:00,85.63,85.74,85.53,85.73,123244.0,77.6906,77.7904,77.5999,77.7813,123244.0
2020-12-29 14:50:00,85.72,85.79,85.63,85.71,115125.0,77.7723,77.8358,77.6906,77.7632,115125.0
2020-12-29 15:00:00,85.73,85.87,85.7,85.77,116797.0,77.7813,77.9084,77.7541,77.8176,116797.0
2020-12-29 15:10:00,85.75,86.0,85.75,85.92,136887.0,77.7995,78.0263,77.7995,77.9537,136887.0
2020-12-29 15:20:00,85.93,86.09,85.87,85.94,174846.0,77.9628,78.108,77.9084,77.9719,174846.0
2020-12-29 15:30:00,85.95,86.1,85.77,85.8,186321.0,77.9809,78.117,77.8176,77.8449,186321.0
2020-12-29 15:40:00,85.81,86.05,85.71,86.01,218071.0,77.8539,78.0717,77.7632,78.0354,218071.0
2020-12-29 15:50:00,86.01,86.27,85.84,86.14,850419.0,78.0354,78.2713,77.8811,78.1533,850419.0
2020-12-30 09:30:00,87.5,88.52,87.02,87.11,1332410.0,79.3872,80.3127,78.9517,79.0334,1332410.0
2020-12-30 09:40:00,87.1,87.87,86.97,87.65,542891.0,79.0243,79.7229,78.9064,79.5233,542891.0
2020-12-30 09:50:00,87.66,88.0,87.35,87.72,380376.0,79.5324,79.8409,79.2511,79.5868,380376.0
2020-12-30 10:00:00,87.73,88.21,87.43,87.59,554055.0,79.5959,80.0314,79.3237,79.4689,554055.0
2020-12-30 10:10:00,87.58,87.78,87.26,87.66,327991.0,79.4598,79.6413,79.1695,79.5324,327991.0
2020-12-30 10:20:00,87.66,87.67,87.41,87.53,202608.0,79.5324,79.5415,79.3056,79.4145,202608.0
2020-12-30 10:30:00,87.53,87.61,86.92,87.03,297057.0,79.4145,79.487,78.861,78.9608,297057.0
2020-12-30 10:40:00,87.03,87.35,87.03,87.31,231793.0,78.9608,79.2511,78.9608,79.2149,231793.0
2020-12-30 10:50:00,87.33,87.57,87.32,87.56,107638.0,79.233,79.4507,79.2239,79.4417,107638.0
2020-12-30 11:00:00,87.57,87.78,87.42,87.46,192275.0,79.4507,79.6413,79.3147,79.3509,192275.0
2020-12-30 11:10:00,87.45,87.45,87.23,87.29,208311.0,79.3419,79.3419,79.1423,79.1967,208311.0
2020-12-30 11:20:00,87.28,87.55,87.27,87.5,108627.0,79.1876,79.4326,79.1786,79.3872,108627.0
2020-12-30 11:30:00,87.51,87.6,87.42,87.52,90036.0,79.3963,79.478,79.3147,79.4054,90036.0
2020-12-30 11:40:00,87.51,87.74,87.51,87.7,117428.0,79.3963,79.605,79.3963,79.5687,117428.0
2020-12-30 11:50:00,87.7,88.07,87.68,88.06,171666.0,79.5687,79.9044,79.5505,79.8953,171666.0
2020-12-30 12:00:00,88.06,88.12,87.9,88.01,148423.0,79.8953,79.9498,79.7501,79.85,148423.0
2020-12-30 12:10:00,88.01,88.02,87.85,87.95,78268.0,79.85,79.859,79.7048,79.7955,78268.0
2020-12-30 12:20:00,87.95,88.0,87.78,87.95,71505.0,79.7955,79.8409,79.6413,79.7955,71505.0
2020-12-30 12:30:00,87.94,87.98,87.83,87.86,84135.0,79.7864,79.8227,79.6866,79.7139,84135.0
2020-12-30 12:40:00,87.88,88.05,87.85,88.04,225434.0,79.732,79.8862,79.7048,79.8772,225434.0
2020-12-30 12:50:00,88.04,88.38,87.92,88.32,213569.0,79.8772,80.1856,79.7683,80.1312,213569.0
2020-12-30 13:00:00,88.27,88.35,88.18,88.23,90519.0,80.0858,80.1584,80.0042,80.0496,90519.0
2020-12-30 13:10:00,88.24,88.49,88.24,88.47,121240.0,80.0586,80.2854,80.0586,80.2673,121240.0
2020-12-30 13:20:00,88.45,88.71,88.44,88.64,185161.0,80.2492,80.485,80.2401,80.4215,185161.0
2020-12-30 13:30:00,88.64,88.78,88.62,88.74,115464.0,80.4215,80.5486,80.4034,80.5123,115464.0
2020-12-30 13:40:00,88.74,88.78,88.59,88.64,108474.0,80.5123,80.5486,80.3762,80.4215,108474.0
2020-12-30 13:50:00,88.63,88.8,88.58,88.77,119323.0,80.4125,80.5667,80.3671,80.5395,119323.0
2020-12-30 14:00:00,88.77,89.12,88.76,89.01,354464.0,80.5395,80.857,80.5304,80.7572,354464.0
2020-12-30 14:10:00,89.0,89.16,88.98,89.0,146967.0,80.7482,80.8933,80.73,80.7482,146967.0
2020-12-30 14:20:00,88.98,89.2,88.77,89.06,209319.0,80.73,80.9296,80.5395,80.8026,209319.0
2020-12-30 14:30:00,89.06,89.38,89.06,89.38,140852.0,80.8026,81.0929,80.8026,81.0929,140852.0
2020-12-30 14:40:00,89.36,89.37,89.11,89.19,138861.0,81.0748,81.0839,80.848,80.9205,138861.0
2020-12-30 14:50:00,89.19,89.2,88.93,89.04,138541.0,80.9205,80.9296,80.6847,80.7845,138541.0
2020-12-30 15:00:00,89.04,89.15,88.85,89.12,201047.0,80.7845,80.8843,80.6121,80.857,201047.0
2020-12-30 15:10:00,89.11,89.16,88.9,89.05,151070.0,80.848,80.8933,80.6574,80.7935,151070.0
2020-12-30 15:20:00,89.04,89.24,88.94,89.14,242552.0,80.7845,80.9659,80.6937,80.8752,242552.0
2020-12-30 15:30:00,89.15,89.39,88.96,88.98,295960.0,80.8843,81.102,80.7119,80.73,295960.0
2020-12-30 15:40:00,88.97,89.3,88.94,89.3,291109.0,80.7209,81.0203,80.6937,81.0203,291109.0
2020-12-30 15:50:00,89.32,89.56,89.28,89.5,798714.0,81.0385,81.2562,81.0022,81.2018,798714.0
2020-12-31 09:30:00,88.21,89.02,88.0,88.58,446491.0,80.0314,80.7663,79.8409,80.3671,446491.0
2020-12-31 09:40:00,88.58,88.59,87.63,87.71,277495.0,80.3671,80.3762,79.5052,79.5778,277495.0
2020-12-31 09:50:00,87.71,88.11,87.6,87.85,192761.0,79.5778,79.9407,79.478,79.7048,192761.0
2020-12-31 10:00:00,87.89,88.42,87.89,88.05,166042.0,79.7411,80.2219,79.7411,79.8862,166042.0
2020-12-31 10:10:00,88.05,88.15,87.69,87.88,168207.0,79.8862,79.977,79.5596,79.732,168207.0
2020-12-31 10:20:00,87.88,87.93,87.7,87.87,91233.0,79.732,79.7774,79.5687,79.7229,91233.0
2020-12-31 10:30:00,87.88,88.14,87.87,88.09,102695.0,79.732,79.9679,79.7229,79.9225,102695.0
2020-12-31 10:40:00,88.09,88.25,88.02,88.1,80252.0,79.9225,80.0677,79.859,79.9316,80252.0
2020-12-31 10:50:00,88.08,88.39,87.88,87.9,335369.0,79.9135,80.1947,79.732,79.7501,335369.0
2020-12-31 11:00:00,87.9,87.95,87.5,87.63,158937.0,79.7501,79.7955,79.3872,79.5052,158937.0
2020-12-31 11:10:00,87.63,87.63,87.48,87.5,126350.0,79.5052,79.5052,79.3691,79.3872,126350.0
2020-12-31 11:20:00,87.5,87.6,87.43,87.52,140563.0,79.3872,79.478,79.3237,79.4054,140563.0
2020-12-31 11:30:00,87.54,87.57,87.44,87.52,109426.0,79.4235,79.4507,79.3328,79.4054,109426.0
2020-12-31 11:40:00,87.52,87.57,87.1,87.2,153852.0,79.4054,79.4507,79.0243,79.1151,153852.0
2020-12-31 11:50:00,87.17,87.18,86.82,86.83,167936.0,79.0878,79.0969,78.7703,78.7794,167936.0
2020-12-31 12:00:00,86.83,87.14,86.77,87.04,132946.0,78.7794,79.0606,78.7249,78.9699,132946.0
2020-12-31 12:10:00,87.03,87.14,86.97,87.12,57628.0,78.9608,79.0606,78.9064,79.0425,57628.0
2020-12-31 12:20:00,87.12,87.32,87.08,87.21,105430.0,79.0425,79.2239,79.0062,79.1241,105430.0
2020-12-31 12:30:00,87.2,87.24,87.04,87.16,87551.0,79.1151,79.1513,78.9699,79.0788,87551.0
2020-12-31 12:40:00,87.15,87.43,87.15,87.34,130814.0,79.0697,79.3237,79.0697,79.2421,130814.0
2020-12-31 12:50:00,87.34,87.4,87.3,87.34,158294.0,79.2421,79.2965,79.2058,79.2421,158294.0
2020-12-31 13:00:00,87.34,87.6,87.34,87.59,162773.0,79.2421,79.478,79.2421,79.4689,162773.0
2020-12-31 13:10:00,87.6,87.72,87.58,87.66,137287.0,79.478,79.5868,79.4598,79.5324,137287.0
2020-12-31 13:20:00,87.65,87.72,87.62,87.65,152193.0,79.5233,79.5868,79.4961,79.5233,152193.0
2020-12-31 13:30:00,87.65,87.74,87.63,87.73,65221.0,79.5233,79.605,79.5052,79.5959,65221.0
2020-12-31 13:40:00,87.73,87.75,87.67,87.73,46729.0,79.5959,79.6141,79.5415,79.5959,46729.0
2020-12-31 13:50:00,87.73,87.81,87.66,87.68,53688.0,79.5959,79.6685,79.5324,79.5505,53688.0
2020-12-31 14:00:00,87.69,87.84,87.64,87.8,87117.0,79.5596,79.6957,79.5143,79.6594,87117.0
2020-12-31 14:10:00,87.79,87.92,87.71,87.88,114750.0,79.6503,79.7683,79.5778,79.732,114750.0
2020-12-31 14:20:00,87.86,88.0,87.69,87.83,83734.0,79.7139,79.8409,79.5596,79.6866,83734.0
2020-12-31 14:30:00,87.81,87.88,87.73,87.75,68474.0,79.6685,79.732,79.5959,79.6141,68474.0
2020-12-31 14:40:00,87.75,87.8,87.52,87.55,49407.0,79.6141,79.6594,79.4054,79.4326,49407.0
2020-12-31 14:50:00,87.55,87.59,87.45,87.49,71271.0,79.4326,79.4689,79.3419,79.3782,71271.0
2020-12-31 15:00:00,87.5,87.58,87.45,87.57,55439.0,79.3872,79.4598,79.3419,79.4507,55439.0
2020-12-31 15:10:00,87.55,87.63,87.46,87.53,72361.0,79.4326,79.5052,79.3509,79.4145,72361.0
2020-12-31 15:20:00,87.53,87.89,87.52,87.64,151627.0,79.4145,79.7411,79.4054,79.5143,151627.0
2020-12-31 15:30:00,87.65,87.83,87.56,87.74,167007.0,79.5233,79.6866,79.4417,79.605,167007.0
2020-12-31 15:40:00,87.73,87.87,87.56,87.6,174448.0,79.5959,79.7229,79.4417,79.478,174448.0
2020-12-31 15:50:00,87.6,87.98,87.6,87.85,512170.0,79.478,79.8227,79.478,79.7048,512170.0
2021-01-04 09:30:00,87.57,87.8,86.3,86.96,940175.0,79.4507,79.6594,78.2985,78.8973,940175.0
2021-01-04 09:40:00,86.96,87.89,86.86,87.48,273981.0,78.8973,79.7411,78.8066,79.3691,273981.0
2021-01-04 09:50:00,87.5,87.5,87.0,87.08,163507.0,79.3872,79.3872,78.9336,79.0062,163507.0
2021-01-04 10:00:00,87.07,87.53,87.04,87.29,176505.0,78.9971,79.4145,78.9699,79.1967,176505.0
2021-01-04 10:10:00,87.29,87.49,87.07,87.41,124247.0,79.1967,79.3782,78.9971,79.3056,124247.0
2021-01-04 10:20:00,87.41,88.06,87.39,87.88,212578.0,79.3056,79.8953,79.2874,79.732,212578.0
2021-01-04 10:30:00,87.88,87.91,87.44,87.57,162974.0,79.732,79.7592,79.3328,79.4507,162974.0
2021-01-04 10:40:00,87.58,87.83,87.23,87.3,124361.0,79.4598,79.6866,79.1423,79.2058,124361.0
2021-01-04 10:50:00,87.29,87.47,86.47,86.47,182778.0,79.1967,79.36,78.4527,78.4527,182778.0
2021-01-04 11:00:00,86.47,86.77,86.11,86.22,230621.0,78.4527,78.7249,78.1261,78.2259,230621.0
2021-01-04 11:10:00,86.21,86.71,86.13,86.68,204159.0,78.2168,78.6705,78.1443,78.6433,204159.0
2021-01-04 11:20:00,86.7,86.82,86.57,86.59,252589.0,78.6614,78.7703,78.5435,78.5616,252589.0
2021-01-04 11:30:00,86.58,86.64,86.25,86.48,129572.0,78.5525,78.607,78.2531,78.4618,129572.0
2021-01-04 11:40:00,86.46,86.59,86.36,86.38,85707.0,78.4437,78.5616,78.3529,78.3711,85707.0
2021-01-04 11:50:00,86.4,86.55,86.07,86.08,112147.0,78.3892,78.5253,78.0898,78.0989,112147.0
2021-01-04 12:00:00,86.07,86.14,85.51,85.52,224127.0,78.0898,78.1533,77.5817,77.5908,224127.0
2021-01-04 12:10:00,85.53,85.56,85.16,85.51,373504.0,77.5999,77.6271,77.2642,77.5817,373504.0
2021-01-04 12:20:00,85.51,85.82,85.45,85.78,113787.0,77.5817,77.863,77.5273,77.8267,113787.0
2021-01-04 12:30:00,85.78,85.85,85.51,85.61,138702.0,77.8267,77.8902,77.5817,77.6725,138702.0
2021-01-04 12:40:00,85.62,85.63,85.33,85.41,91850.0,77.6815,77.6906,77.4184,77.491,91850.0
2021-01-04 12:50:00,85.39,85.8,85.38,85.68,101367.0,77.4729,77.8449,77.4638,77.736,101367.0
2021-01-04 13:00:00,85.68,85.78,85.59,85.65,149849.0,77.736,77.8267,77.6543,77.7088,149849.0
2021-01-04 13:10:00,85.63,85.89,85.6,85.67,117871.0,77.6906,77.9265,77.6634,77.7269,117871.0
2021-01-04 13:20:00,85.66,85.92,85.66,85.84,89616.0,77.7178,77.9537,77.7178,77.8811,89616.0
2021-01-04 13:30:00,85.85,85.91,85.7,85.87,64884.0,77.8902,77.9447,77.7541,77.9084,64884.0
2021-01-04 13:40:00,85.87,86.01,85.81,85.99,73198.0,77.9084,78.0354,77.8539,78.0172,73198.0
2021-01-04 13:50:00,86.0,86.09,85.89,85.92,61249.0,78.0263,78.108,77.9265,77.9537,61249.0
2021-01-04 14:00:00,85.93,86.24,85.93,85.98,98085.0,77.9628,78.2441,77.9628,78.0082,98085.0
2021-01-04 14:10:00,85.98,86.26,85.97,86.19,100223.0,78.0082,78.2622,77.9991,78.1987,100223.0
2021-01-04 14:20:00,86.19,86.21,85.91,85.98,76106.0,78.1987,78.2168,77.9447,78.0082,76106.0
2021-01-04 14:30:00,85.96,86.04,85.87,86.02,62018.0,77.99,78.0626,77.9084,78.0445,62018.0
2021-01-04 14:40:00,86.03,86.11,85.85,85.89,67162.0,78.0535,78.1261,77.8902,77.9265,67162.0
2021-01-04 14:50:00,85.87,86.35,85.77,86.3,116933.0,77.9084,78.3439,77.8176,78.2985,116933.0
2021-01-04 15:00:00,86.28,86.36,86.12,86.23,89833.0,78.2804,78.3529,78.1352,78.235,89833.0
2021-01-04 15:10:00,86.25,86.5,86.18,86.31,112984.0,78.2531,78.48,78.1896,78.3076,112984.0
2021-01-04 15:20:00,86.32,86.35,86.16,86.33,92458.0,78.3166,78.3439,78.1715,78.3257,92458.0
2021-01-04 15:30:00,86.31,86.36,86.09,86.3,124596.0,78.3076,78.3529,78.108,78.2985,124596.0
2021-01-04 15:40:00,86.3,86.36,86.19,86.22,187052.0,78.2985,78.3529,78.1987,78.2259,187052.0
2021-01-04 15:50:00,86.23,86.4,86.17,86.33,568262.0,78.235,78.3892,78.1806,78.3257,568262.0
2021-01-05 09:30:00,88.15,90.96,88.08,90.61,1439506.0,79.977,82.5264,79.9135,82.2089,1439506.0
2021-01-05 09:40:00,90.63,91.45,90.38,91.0,947844.0,82.227,82.971,82.0002,82.5627,947844.0
2021-01-05 09:50:00,91.02,91.88,90.7,91.87,1117906.0,82.5809,83.3611,82.2905,83.3521,1117906.0
2021-01-05 10:00:00,91.87,91.95,91.15,91.73,819402.0,83.3521,83.4246,82.6988,83.225,819402.0
2021-01-05 10:10:00,91.75,92.2,91.44,91.84,743599.0,83.2432,83.6515,82.9619,83.3248,743599.0
2021-01-05 10:20:00,91.87,92.75,91.61,92.47,791790.0,83.3521,84.1505,83.1162,83.8964,791790.0
2021-01-05 10:30:00,92.48,93.27,92.15,93.2,909816.0,83.9055,84.6223,83.6061,84.5587,909816.0
2021-01-05 10:40:00,93.21,93.41,92.76,92.81,786924.0,84.5678,84.7493,84.1595,84.2049,786924.0
2021-01-05 10:50:00,92.81,93.19,92.71,92.87,462556.0,84.2049,84.5497,84.1142,84.2593,462556.0
2021-01-05 11:00:00,92.87,93.95,92.85,93.78,709755.0,84.2593,85.2392,84.2412,85.085,709755.0
2021-01-05 11:10:00,93.79,94.11,93.33,93.59,689393.0,85.094,85.3844,84.6767,84.9126,689393.0
2021-01-05 11:20:00,93.56,94.37,93.5,94.29,792166.0,84.8854,85.6203,84.8309,85.5477,792166.0
2021-01-05 11:30:00,94.3,94.92,94.22,94.73,1052104.0,85.5568,86.1193,85.4842,85.9469,1052104.0
2021-01-05 11:40:00,94.73,95.26,94.47,95.2,682072.0,85.9469,86.4278,85.711,86.3733,682072.0
2021-01-05 11:50:00,95.15,95.51,94.87,94.88,895088.0,86.3279,86.6546,86.0739,86.083,895088.0
2021-01-05 12:00:00,94.91,95.36,94.86,95.14,666804.0,86.1102,86.5185,86.0648,86.3189,666804.0
2021-01-05 12:10:00,95.15,95.82,95.07,95.73,867996.0,86.3279,86.9358,86.2554,86.8542,867996.0
2021-01-05 12:20:00,95.72,96.08,95.65,95.94,719943.0,86.8451,87.1717,86.7816,87.0447,719943.0
2021-01-05 12:30:00,95.93,96.2,95.66,95.68,609038.0,87.0356,87.2806,86.7907,86.8088,609038.0
2021-01-05 12:40:00,95.66,95.75,95.35,95.58,601764.0,86.7907,86.8723,86.5094,86.7181,601764.0
2021-01-05 12:50:00,95.57,95.84,95.2,95.4,563240.0,86.709,86.954,86.3733,86.5548,563240.0
2021-01-05 13:00:00,95.41,95.41,95.11,95.13,388441.0,86.5638,86.5638,86.2917,86.3098,388441.0
2021-01-05 13:10:00,95.13,95.33,95.01,95.12,314027.0,86.3098,86.4913,86.2009,86.3007,314027.0
2021-01-05 13:20:00,95.11,95.54,95.05,95.35,444506.0,86.2917,86.6818,86.2372,86.5094,444506.0
2021-01-05 13:30:00,95.36,95.47,94.67,94.73,372444.0,86.5185,86.6183,85.8925,85.9469,372444.0
2021-01-05 13:40:00,94.75,94.79,93.84,93.99,982605.0,85.965,86.0013,85.1394,85.2755,982605.0
2021-01-05 13:50:00,94.0,94.39,93.96,94.03,757667.0,85.2846,85.6384,85.2483,85.3118,757667.0
2021-01-05 14:00:00,94.04,94.31,93.84,94.11,444712.0,85.3209,85.5658,85.1394,85.3844,444712.0
2021-01-05 14:10:00,94.1,94.43,94.05,94.4,327346.0,85.3753,85.6747,85.3299,85.6475,327346.0
2021-01-05 14:20:00,94.42,94.58,94.06,94.1,278098.0,85.6656,85.8108,85.339,85.3753,278098.0
2021-01-05 14:30:00,94.1,94.58,94.09,94.56,243687.0,85.3753,85.8108,85.3662,85.7927,243687.0
2021-01-05 14:40:00,94.58,94.73,94.33,94.38,258571.0,85.8108,85.9469,85.584,85.6293,258571.0
2021-01-05 14:50:00,94.39,94.47,93.98,94.01,307228.0,85.6384,85.711,85.2664,85.2936,307228.0
2021-01-05 15:00:00,94.04,94.35,93.65,94.29,374338.0,85.3209,85.6021,84.967,85.5477,374338.0
2021-01-05 15:10:00,94.29,94.5,94.21,94.25,231303.0,85.5477,85.7382,85.4751,85.5114,231303.0
2021-01-05 15:20:00,94.25,94.53,94.19,94.41,281032.0,85.5114,85.7654,85.457,85.6566,281032.0
2021-01-05 15:30:00,94.4,94.45,94.08,94.16,332544.0,85.6475,85.6929,85.3572,85.4297,332544.0
2021-01-05 15:40:00,94.17,94.55,94.11,94.53,609971.0,85.4388,85.7836,85.3844,85.7654,609971.0
2021-01-05 15:50:00,94.54,95.67,94.54,95.49,1285513.0,85.7745,86.7997,85.7745,86.6364,1285513.0
2021-01-06 09:30:00,92.53,93.29,91.24,91.25,1456047.0,83.9509,84.6404,82.7805,82.7895,1456047.0
2021-01-06 09:40:00,91.27,91.93,90.63,91.27,1007920.0,82.8077,83.4065,82.227,82.8077,1007920.0
2021-01-06 09:50:00,91.28,91.38,90.72,90.82,554688.0,82.8168,82.9075,82.3087,82.3994,554688.0
2021-01-06 10:00:00,90.79,90.95,90.01,90.8,810286.0,82.3722,82.5174,81.6645,82.3813,810286.0
2021-01-06 10:10:00,90.78,90.97,90.25,90.81,453805.0,82.3631,82.5355,81.8823,82.3903,453805.0
2021-01-06 10:20:00,90.81,90.98,90.35,90.75,638026.0,82.3903,82.5446,81.973,82.3359,638026.0
2021-01-06 10:30:00,90.76,91.46,90.75,91.38,546391.0,82.345,82.9801,82.3359,82.9075,546391.0
2021-01-06 10:40:00,91.35,91.38,90.71,90.95,302183.0,82.8803,82.9075,82.2996,82.5174,302183.0
2021-01-06 10:50:00,90.93,90.97,90.34,90.65,353644.0,82.4992,82.5355,81.9639,82.2452,353644.0
2021-01-06 11:00:00,90.66,91.72,90.65,91.57,451324.0,82.2542,83.216,82.2452,83.0799,451324.0
2021-01-06 11:10:00,91.54,91.67,91.16,91.33,301297.0,83.0527,83.1706,82.7079,82.8621,301297.0
2021-01-06 11:20:00,91.35,91.48,91.04,91.26,490844.0,82.8803,82.9982,82.599,82.7986,490844.0
2021-01-06 11:30:00,91.26,91.27,90.62,90.74,248190.0,82.7986,82.8077,82.218,82.3268,248190.0
2021-01-06 11:40:00,90.72,91.2,90.7,91.04,286198.0,82.3087,82.7442,82.2905,82.599,286198.0
2021-01-06 11:50:00,91.02,91.02,90.65,90.89,230144.0,82.5809,82.5809,82.2452,82.4629,230144.0
2021-01-06 12:00:00,90.91,91.45,90.9,91.43,236923.0,82.4811,82.971,82.472,82.9529,236923.0
2021-01-06 12:10:00,91.41,91.6,91.32,91.32,205519.0,82.9347,83.1071,82.8531,82.8531,205519.0
2021-01-06 12:20:00,91.35,91.41,90.95,91.06,213585.0,82.8803,82.9347,82.5174,82.6172,213585.0
2021-01-06 12:30:00,91.05,91.15,90.65,90.68,289162.0,82.6081,82.6988,82.2452,82.2724,289162.0
2021-01-06 12:40:00,90.67,90.8,90.53,90.59,194483.0,82.2633,82.3813,82.1363,82.1907,194483.0
2021-01-06 12:50:00,90.59,90.65,90.26,90.32,221905.0,82.1907,82.2452,81.8913,81.9458,221905.0
2021-01-06 13:00:00,90.32,90.58,90.14,90.55,196011.0,81.9458,82.1817,81.7825,82.1544,196011.0
2021-01-06 13:10:00,90.57,91.04,90.56,90.92,193023.0,82.1726,82.599,82.1635,82.4901,193023.0
2021-01-06 13:20:00,90.92,91.1,90.83,91.01,141397.0,82.4901,82.6535,82.4085,82.5718,141397.0
2021-01-06 13:30:00,91.01,91.1,90.81,91.07,132267.0,82.5718,82.6535,82.3903,82.6262,132267.0
2021-01-06 13:40:00,91.08,91.11,90.87,90.9,165688.0,82.6353,82.6625,82.4448,82.472,165688.0
2021-01-06 13:50:00,90.92,91.05,90.76,90.78,140584.0,82.4901,82.6081,82.345,82.3631,140584.0
2021-01-06 14:00:00,90.76,91.19,90.71,91.09,143781.0,82.345,82.7351,82.2996,82.6444,143781.0
2021-01-06 14:10:00,91.07,91.12,90.72,90.76,120775.0,82.6262,82.6716,82.3087,82.345,120775.0
2021-01-06 14:20:00,90.75,90.99,86.81,88.08,1611085.0,82.3359,82.5537,78.7612,79.9135,1611085.0
2021-01-06 14:30:00,88.07,89.33,87.89,88.35,909246.0,79.9044,81.0476,79.7411,80.1584,909246.0
2021-01-06 14:40:00,88.33,89.17,88.07,88.2,650275.0,80.1403,80.9024,79.9044,80.0223,650275.0
2021-01-06 14:50:00,88.21,89.57,87.92,89.28,510130.0,80.0314,81.2653,79.7683,81.0022,510130.0
2021-01-06 15:00:00,89.25,89.34,88.65,88.72,330937.0,80.975,81.0566,80.4306,80.4941,330937.0
2021-01-06 15:10:00,88.72,88.94,88.51,88.61,327026.0,80.4941,80.6937,80.3036,80.3943,327026.0
2021-01-06 15:20:00,88.62,88.75,88.07,88.68,406592.0,80.4034,80.5213,79.9044,80.4578,406592.0
2021-01-06 15:30:00,88.67,88.85,88.09,88.1,420069.0,80.4488,80.6121,79.9225,79.9316,420069.0
2021-01-06 15:40:00,88.11,88.61,88.11,88.34,353923.0,79.9407,80.3943,79.9407,80.1494,353923.0
2021-01-06 15:50:00,88.32,88.57,88.13,88.17,844752.0,80.1312,80.358,79.9588,79.9951,844752.0
2021-01-07 09:30:00,90.54,90.62,88.55,88.84,1338087.0,82.1454,82.218,80.3399,80.603,1338087.0
2021-01-07 09:40:00,88.8,89.45,88.2,88.28,579917.0,80.5667,81.1564,80.0223,80.0949,579917.0
2021-01-07 09:50:00,88.33,88.46,87.7,87.87,653867.0,80.1403,80.2582,79.5687,79.7229,653867.0
2021-01-07 10:00:00,87.9,88.03,87.05,87.07,802920.0,79.7501,79.8681,78.979,78.9971,802920.0
2021-01-07 10:10:00,87.09,87.3,86.61,87.0,914093.0,79.0153,79.2058,78.5798,78.9336,914093.0
2021-01-07 10:20:00,87.0,87.2,86.07,86.23,1167043.0,78.9336,79.1151,78.0898,78.235,1167043.0
2021-01-07 10:30:00,86.22,86.3,85.87,86.17,648749.0,78.2259,78.2985,77.9084,78.1806,648749.0
2021-01-07 10:40:00,86.15,87.1,86.11,86.9,563327.0,78.1624,79.0243,78.1261,78.8429,563327.0
2021-01-07 10:50:00,86.84,86.89,86.16,86.23,521266.0,78.7884,78.8338,78.1715,78.235,521266.0
2021-01-07 11:00:00,86.24,86.75,86.07,86.66,314330.0,78.2441,78.7068,78.0898,78.6251,314330.0
2021-01-07 11:10:00,86.66,86.86,86.41,86.5,195206.0,78.6251,78.8066,78.3983,78.48,195206.0
2021-01-07 11:20:00,86.51,86.87,86.33,86.84,198323.0,78.489,78.8156,78.3257,78.7884,198323.0
2021-01-07 11:30:00,86.84,87.29,86.79,87.29,348792.0,78.7884,79.1967,78.7431,79.1967,348792.0
2021-01-07 11:40:00,87.29,87.63,87.18,87.23,280273.0,79.1967,79.5052,79.0969,79.1423,280273.0
2021-01-07 11:50:00,87.23,87.31,87.02,87.15,181060.0,79.1423,79.2149,78.9517,79.0697,181060.0
2021-01-07 12:00:00,87.14,87.29,87.07,87.27,154162.0,79.0606,79.1967,78.9971,79.1786,154162.0
2021-01-07 12:10:00,87.25,87.5,87.2,87.45,170195.0,79.1604,79.3872,79.1151,79.3419,170195.0
2021-01-07 12:20:00,87.46,87.63,87.41,87.54,142016.0,79.3509,79.5052,79.3056,79.4235,142016.0
2021-01-07 12:30:00,87.53,87.77,87.49,87.68,190289.0,79.4145,79.6322,79.3782,79.5505,190289.0
2021-01-07 12:40:00,87.67,87.8,87.57,87.62,129536.0,79.5415,79.6594,79.4507,79.4961,129536.0
2021-01-07 12:50:00,87.6,87.98,87.58,87.88,178802.0,79.478,79.8227,79.4598,79.732,178802.0
2021-01-07 13:00:00,87.89,87.97,87.66,87.95,134636.0,79.7411,79.8137,79.5324,79.7955,134636.0
2021-01-07 13:10:00,87.94,88.1,87.84,88.05,120127.0,79.7864,79.9316,79.6957,79.8862,120127.0
2021-01-07 13:20:00,88.05,88.16,87.77,87.85,180637.0,79.8862,79.986,79.6322,79.7048,180637.0
2021-01-07 13:30:00,87.83,87.99,87.68,87.95,87011.0,79.6866,79.8318,79.5505,79.7955,87011.0
2021-01-07 13:40:00,87.95,88.07,87.77,87.81,116288.0,79.7955,79.9044,79.6322,79.6685,116288.0
2021-01-07 13:50:00,87.82,88.1,87.76,88.01,112280.0,79.6776,79.9316,79.6231,79.85,112280.0
2021-01-07 14:00:00,88.01,88.09,87.9,88.04,96234.0,79.85,79.9225,79.7501,79.8772,96234.0
2021-01-07 14:10:00,88.02,88.14,87.66,87.73,139057.0,79.859,79.9679,79.5324,79.5959,139057.0
2021-01-07 14:20:00,87.72,87.8,87.52,87.54,257169.0,79.5868,79.6594,79.4054,79.4235,257169.0
2021-01-07 14:30:00,87.56,87.8,87.41,87.59,356977.0,79.4417,79.6594,79.3056,79.4689,356977.0
2021-01-07 14:40:00,87.58,87.93,87.52,87.56,251704.0,79.4598,79.7774,79.4054,79.4417,251704.0
2021-01-07 14:50:00,87.51,87.75,87.5,87.61,381577.0,79.3963,79.6141,79.3872,79.487,381577.0
2021-01-07 15:00:00,87.62,87.88,87.61,87.71,134486.0,79.4961,79.732,79.487,79.5778,134486.0
2021-01-07 15:10:00,87.7,87.73,87.48,87.69,269461.0,79.5687,79.5959,79.3691,79.5596,269461.0
2021-01-07 15:20:00,87.69,88.11,87.65,88.0,147917.0,79.5596,79.9407,79.5233,79.8409,147917.0
2021-01-07 15:30:00,87.99,88.12,87.94,88.05,222568.0,79.8318,79.9498,79.7864,79.8862,222568.0
2021-01-07 15:40:00,88.05,88.13,87.94,87.96,214677.0,79.8862,79.9588,79.7864,79.8046,214677.0
2021-01-07 15:50:00,87.95,88.25,87.89,87.92,580388.0,79.7955,80.0677,79.7411,79.7683,580388.0
2021-01-08 09:30:00,89.0,90.89,88.87,90.0,949212.0,80.7482,82.4629,80.6302,81.6554,949212.0
2021-01-08 09:40:00,90.0,90.34,88.58,88.58,507421.0,81.6554,81.9639,80.3671,80.3671,507421.0
2021-01-08 09:50:00,88.63,88.96,88.23,88.6,401749.0,80.4125,80.7119,80.0496,80.3852,401749.0
2021-01-08 10:00:00,88.59,89.07,88.54,88.64,332884.0,80.3762,80.8117,80.3308,80.4215,332884.0
2021-01-08 10:10:00,88.64,88.82,88.02,88.51,296465.0,80.4215,80.5848,79.859,80.3036,296465.0
2021-01-08 10:20:00,88.5,88.51,87.38,87.47,404528.0,80.2945,80.3036,79.2784,79.36,404528.0
2021-01-08 10:30:00,87.51,88.23,87.51,88.18,251554.0,79.3963,80.0496,79.3963,80.0042,251554.0
2021-01-08 10:40:00,88.19,88.65,88.1,88.59,238153.0,80.0133,80.4306,79.9316,80.3762,238153.0
2021-01-08 10:50:00,88.58,89.3,88.49,89.23,344862.0,80.3671,81.0203,80.2854,80.9568,344862.0
2021-01-08 11:00:00,89.23,90.18,88.95,90.18,590328.0,80.9568,81.8188,80.7028,81.8188,590328.0
2021-01-08 11:10:00,90.16,90.37,89.34,89.59,412619.0,81.8006,81.9911,81.0566,81.2835,412619.0
2021-01-08 11:20:00,89.59,90.62,89.54,90.54,333305.0,81.2835,82.218,81.2381,82.1454,333305.0
2021-01-08 11:30:00,90.53,90.59,90.2,90.29,144522.0,82.1363,82.1907,81.8369,81.9186,144522.0
2021-01-08 11:40:00,90.29,90.34,89.91,90.03,179559.0,81.9186,81.9639,81.5738,81.6827,179559.0
2021-01-08 11:50:00,90.03,90.18,89.76,90.02,130485.0,81.6827,81.8188,81.4377,81.6736,130485.0
2021-01-08 12:00:00,90.03,90.44,90.0,90.44,159732.0,81.6827,82.0546,81.6554,82.0546,159732.0
2021-01-08 12:10:00,90.44,90.75,90.3,90.6,225833.0,82.0546,82.3359,81.9276,82.1998,225833.0
2021-01-08 12:20:00,90.59,90.83,90.42,90.77,218781.0,82.1907,82.4085,82.0365,82.3541,218781.0
2021-01-08 12:30:00,90.76,91.11,90.61,90.7,246529.0,82.345,82.6625,82.2089,82.2905,246529.0
2021-01-08 12:40:00,90.7,90.85,90.34,90.42,194811.0,82.2905,82.4266,81.9639,82.0365,194811.0
2021-01-08 12:50:00,90.41,90.42,90.13,90.28,142714.0,82.0274,82.0365,81.7734,81.9095,142714.0
2021-01-08 13:00:00,90.27,90.3,90.03,90.24,97722.0,81.9004,81.9276,81.6827,81.8732,97722.0
2021-01-08 13:10:00,90.25,90.36,89.7,89.79,108928.0,81.8823,81.9821,81.3833,81.4649,108928.0
2021-01-08 13:20:00,89.75,89.91,89.33,89.88,169832.0,81.4286,81.5738,81.0476,81.5466,169832.0
2021-01-08 13:30:00,89.9,89.94,89.33,89.62,140523.0,81.5647,81.601,81.0476,81.3107,140523.0
2021-01-08 13:40:00,89.6,89.82,89.26,89.82,161539.0,81.2925,81.4921,80.9841,81.4921,161539.0
2021-01-08 13:50:00,89.85,90.01,89.71,89.81,116897.0,81.5194,81.6645,81.3923,81.4831,116897.0
2021-01-08 14:00:00,89.79,90.04,89.76,89.98,82688.0,81.4649,81.6917,81.4377,81.6373,82688.0
2021-01-08 14:10:00,90.0,90.41,89.96,90.35,96818.0,81.6554,82.0274,81.6192,81.973,96818.0
2021-01-08 14:20:00,90.36,90.51,90.29,90.49,152102.0,81.9821,82.1182,81.9186,82.1,152102.0
2021-01-08 14:30:00,90.49,90.51,90.35,90.45,105755.0,82.1,82.1182,81.973,82.0637,105755.0
2021-01-08 14:40:00,90.46,90.71,90.43,90.61,110997.0,82.0728,82.2996,82.0456,82.2089,110997.0
2021-01-08 14:50:00,90.63,91.06,90.62,90.98,166896.0,82.227,82.6172,82.218,82.5446,166896.0
2021-01-08 15:00:00,90.99,91.09,90.84,91.05,179664.0,82.5537,82.6444,82.4176,82.6081,179664.0
2021-01-08 15:10:00,91.06,91.35,90.98,91.2,180611.0,82.6172,82.8803,82.5446,82.7442,180611.0
2021-01-08 15:20:00,91.2,91.34,91.09,91.32,170281.0,82.7442,82.8712,82.6444,82.8531,170281.0
2021-01-08 15:30:00,91.33,91.35,91.14,91.27,201545.0,82.8621,82.8803,82.6897,82.8077,201545.0
2021-01-08 15:40:00,91.27,91.47,91.26,91.3,225066.0,82.8077,82.9891,82.7986,82.8349,225066.0
2021-01-08 15:50:00,91.3,91.6,91.13,91.54,672586.0,82.8349,83.1071,82.6807,83.0527,672586.0
2021-01-11 09:30:00,90.04,90.86,88.8,89.23,802737.0,81.6917,82.4357,80.5667,80.9568,802737.0
2021-01-11 09:40:00,89.24,90.49,89.15,90.33,329894.0,80.9659,82.1,80.8843,81.9548,329894.0
2021-01-11 09:50:00,90.31,90.75,90.22,90.64,214315.0,81.9367,82.3359,81.855,82.2361,214315.0
2021-01-11 10:00:00,90.67,91.06,90.36,91.01,183993.0,82.2633,82.6172,81.9821,82.5718,183993.0
2021-01-11 10:10:00,91.01,91.09,90.53,90.53,151455.0,82.5718,82.6444,82.1363,82.1363,151455.0
2021-01-11 10:20:00,90.52,91.25,90.5,91.25,147162.0,82.1272,82.7895,82.1091,82.7895,147162.0
2021-01-11 10:30:00,91.25,91.48,91.1,91.31,149285.0,82.7895,82.9982,82.6535,82.844,149285.0
2021-01-11 10:40:00,91.35,91.42,91.15,91.18,169932.0,82.8803,82.9438,82.6988,82.726,169932.0
2021-01-11 10:50:00,91.17,91.5,90.92,91.33,119398.0,82.717,83.0164,82.4901,82.8621,119398.0
2021-01-11 11:00:00,91.35,91.44,90.9,90.93,99988.0,82.8803,82.9619,82.472,82.4992,99988.0
2021-01-11 11:10:00,90.92,91.01,90.65,90.75,103875.0,82.4901,82.5718,82.2452,82.3359,103875.0
2021-01-11 11:20:00,90.73,91.15,90.73,91.02,74872.0,82.3178,82.6988,82.3178,82.5809,74872.0
2021-01-11 11:30:00,91.02,91.05,90.82,90.97,41936.0,82.5809,82.6081,82.3994,82.5355,41936.0
2021-01-11 11:40:00,90.96,90.96,90.61,90.68,57458.0,82.5264,82.5264,82.2089,82.2724,57458.0
2021-01-11 11:50:00,90.65,90.97,90.62,90.95,59504.0,82.2452,82.5355,82.218,82.5174,59504.0
2021-01-11 12:00:00,90.97,91.04,90.66,90.73,40843.0,82.5355,82.599,82.2542,82.3178,40843.0
2021-01-11 12:10:00,90.73,90.85,90.65,90.7,66642.0,82.3178,82.4266,82.2452,82.2905,66642.0
2021-01-11 12:20:00,90.66,90.83,90.63,90.8,46321.0,82.2542,82.4085,82.227,82.3813,46321.0
2021-01-11 12:30:00,90.78,90.87,90.72,90.83,38035.0,82.3631,82.4448,82.3087,82.4085,38035.0
2021-01-11 12:40:00,90.86,91.07,90.83,91.05,46167.0,82.4357,82.6262,82.4085,82.6081,46167.0
2021-01-11 12:50:00,91.05,91.32,91.05,91.16,131161.0,82.6081,82.8531,82.6081,82.7079,131161.0
2021-01-11 13:00:00,91.17,91.45,91.14,91.42,107338.0,82.717,82.971,82.6897,82.9438,107338.0
2021-01-11 13:10:00,91.4,91.47,91.19,91.25,88728.0,82.9256,82.9891,82.7351,82.7895,88728.0
2021-01-11 13:20:00,91.23,91.32,91.08,91.16,48350.0,82.7714,82.8531,82.6353,82.7079,48350.0
2021-01-11 13:30:00,91.16,91.38,91.15,91.38,36925.0,82.7079,82.9075,82.6988,82.9075,36925.0
2021-01-11 13:40:00,91.37,91.39,91.28,91.36,37154.0,82.8984,82.9166,82.8168,82.8893,37154.0
2021-01-11 13:50:00,91.37,91.51,91.34,91.34,85037.0,82.8984,83.0254,82.8712,82.8712,85037.0
2021-01-11 14:00:00,91.32,91.54,91.18,91.38,89386.0,82.8531,83.0527,82.726,82.9075,89386.0
2021-01-11 14:10:00,91.38,91.45,91.18,91.19,57483.0,82.9075,82.971,82.726,82.7351,57483.0
2021-01-11 14:20:00,91.21,91.25,90.97,91.03,48561.0,82.7533,82.7895,82.5355,82.5899,48561.0
2021-01-11 14:30:00,91.01,91.15,91.0,91.01,70823.0,82.5718,82.6988,82.5627,82.5718,70823.0
2021-01-11 14:40:00,91.02,91.25,90.95,91.19,67764.0,82.5809,82.7895,82.5174,82.7351,67764.0
2021-01-11 14:50:00,91.21,91.39,91.11,91.27,78467.0,82.7533,82.9166,82.6625,82.8077,78467.0
2021-01-11 15:00:00,91.26,91.39,91.22,91.35,135993.0,82.7986,82.9166,82.7623,82.8803,135993.0
2021-01-11 15:10:00,91.33,91.35,91.09,91.16,185804.0,82.8621,82.8803,82.6444,82.7079,185804.0
2021-01-11 15:20:00,91.15,91.22,90.85,90.97,219505.0,82.6988,82.7623,82.4266,82.5355,219505.0
2021-01-11 15:30:00,90.96,91.02,90.68,90.68,297556.0,82.5264,82.5809,82.2724,82.2724,297556.0
2021-01-11 15:40:00,90.69,90.73,90.47,90.64,123991.0,82.2815,82.3178,82.0819,82.2361,123991.0
2021-01-11 15:50:00,90.64,90.7,90.31,90.39,431298.0,82.2361,82.2905,81.9367,82.0093,431298.0
2021-01-12 09:30:00,90.62,91.1,90.02,90.03,343220.0,82.218,82.6535,81.6736,81.6827,343220.0
2021-01-12 09:40:00,90.03,90.16,89.11,89.2,345096.0,81.6827,81.8006,80.848,80.9296,345096.0
2021-01-12 09:50:00,89.2,89.33,88.62,89.11,432898.0,80.9296,81.0476,80.4034,80.848,432898.0
2021-01-12 10:00:00,89.08,89.11,88.55,89.04,332887.0,80.8207,80.848,80.3399,80.7845,332887.0
2021-01-12 10:10:00,89.06,89.39,88.93,89.34,221468.0,80.8026,81.102,80.6847,81.0566,221468.0
2021-01-12 10:20:00,89.34,89.38,88.94,89.03,189548.0,81.0566,81.0929,80.6937,80.7754,189548.0
2021-01-12 10:30:00,89.04,89.43,89.03,89.34,136050.0,80.7845,81.1383,80.7754,81.0566,136050.0
2021-01-12 10:40:00,89.34,89.65,89.3,89.49,132962.0,81.0566,81.3379,81.0203,81.1927,132962.0
2021-01-12 10:50:00,89.49,89.97,89.48,89.78,222470.0,81.1927,81.6282,81.1837,81.4558,222470.0
2021-01-12 11:00:00,89.79,89.86,89.71,89.78,158149.0,81.4649,81.5284,81.3923,81.4558,158149.0
2021-01-12 11:10:00,89.79,89.99,89.65,89.92,178170.0,81.4649,81.6464,81.3379,81.5829,178170.0
2021-01-12 11:20:00,89.93,90.18,89.86,89.87,162322.0,81.5919,81.8188,81.5284,81.5375,162322.0
2021-01-12 11:30:00,89.88,89.91,89.3,89.42,142174.0,81.5466,81.5738,81.0203,81.1292,142174.0
2021-01-12 11:40:00,89.4,89.42,89.1,89.29,122459.0,81.1111,81.1292,80.8389,81.0113,122459.0
2021-01-12 11:50:00,89.29,89.58,89.28,89.49,66353.0,81.0113,81.2744,81.0022,81.1927,66353.0
2021-01-12 12:00:00,89.47,89.53,89.0,89.01,100883.0,81.1746,81.229,80.7482,80.7572,100883.0
2021-01-12 12:10:00,89.01,89.16,88.87,89.14,115558.0,80.7572,80.8933,80.6302,80.8752,115558.0
2021-01-12 12:20:00,89.14,89.22,89.02,89.19,81227.0,80.8752,80.9478,80.7663,80.9205,81227.0
2021-01-12 12:30:00,89.22,89.22,88.84,88.92,133673.0,80.9478,80.9478,80.603,80.6756,133673.0
2021-01-12 12:40:00,88.93,88.95,88.62,88.75,153744.0,80.6847,80.7028,80.4034,80.5213,153744.0
2021-01-12 12:50:00,88.75,89.11,88.75,89.01,176272.0,80.5213,80.848,80.5213,80.7572,176272.0
2021-01-12 13:00:00,89.02,89.33,88.91,89.16,216973.0,80.7663,81.0476,80.6665,80.8933,216973.0
2021-01-12 13:10:00,89.17,89.42,89.14,89.36,190049.0,80.9024,81.1292,80.8752,81.0748,190049.0
2021-01-12 13:20:00,89.37,89.48,89.21,89.45,237010.0,81.0839,81.1837,80.9387,81.1564,237010.0
2021-01-12 13:30:00,89.45,89.58,89.32,89.48,65812.0,81.1564,81.2744,81.0385,81.1837,65812.0
2021-01-12 13:40:00,89.49,89.53,89.17,89.32,138470.0,81.1927,81.229,80.9024,81.0385,138470.0
2021-01-12 13:50:00,89.33,89.55,89.32,89.39,106278.0,81.0476,81.2472,81.0385,81.102,106278.0
2021-01-12 14:00:00,89.38,89.5,89.26,89.33,100310.0,81.0929,81.2018,80.9841,81.0476,100310.0
2021-01-12 14:10:00,89.34,89.34,88.82,88.9,184198.0,81.0566,81.0566,80.5848,80.6574,184198.0
2021-01-12 14:20:00,88.9,88.96,88.73,88.8,115994.0,80.6574,80.7119,80.5032,80.5667,115994.0
2021-01-12 14:30:00,88.8,89.15,88.79,89.06,108989.0,80.5667,80.8843,80.5576,80.8026,108989.0
2021-01-12 14:40:00,89.06,89.15,88.82,88.84,109193.0,80.8026,80.8843,80.5848,80.603,109193.0
2021-01-12 14:50:00,88.83,88.88,88.59,88.71,385463.0,80.5939,80.6393,80.3762,80.485,385463.0
2021-01-12 15:00:00,88.7,88.8,88.52,88.58,145216.0,80.476,80.5667,80.3127,80.3671,145216.0
2021-01-12 15:10:00,88.58,88.75,88.45,88.74,143211.0,80.3671,80.5213,80.2492,80.5123,143211.0
2021-01-12 15:20:00,88.74,88.79,88.51,88.65,118605.0,80.5123,80.5576,80.3036,80.4306,118605.0
2021-01-12 15:30:00,88.65,88.66,88.45,88.46,204921.0,80.4306,80.4397,80.2492,80.2582,204921.0
2021-01-12 15:40:00,88.46,88.82,88.45,88.73,229218.0,80.2582,80.5848,80.2492,80.5032,229218.0
2021-01-12 15:50:00,88.73,88.75,88.44,88.55,807558.0,80.5032,80.5213,80.2401,80.3399,807558.0
2021-01-13 09:30:00,89.16,89.59,88.54,88.59,385205.0,80.8933,81.2835,80.3308,80.3762,385205.0
2021-01-13 09:40:00,88.56,89.48,88.47,89.34,222586.0,80.349,81.1837,80.2673,81.0566,222586.0
2021-01-13 09:50:00,89.36,89.69,88.84,88.86,194701.0,81.0748,81.3742,80.603,80.6211,194701.0
2021-01-13 10:00:00,88.9,89.4,88.73,89.3,162872.0,80.6574,81.1111,80.5032,81.0203,162872.0
2021-01-13 10:10:00,89.35,89.54,88.9,88.9,107234.0,81.0657,81.2381,80.6574,80.6574,107234.0
2021-01-13 10:20:00,88.92,88.92,88.18,88.53,287548.0,80.6756,80.6756,80.0042,80.3217,287548.0
2021-01-13 10:30:00,88.54,88.79,88.47,88.79,135098.0,80.3308,80.5576,80.2673,80.5576,135098.0
2021-01-13 10:40:00,88.8,88.9,88.42,88.68,120396.0,80.5667,80.6574,80.2219,80.4578,120396.0
2021-01-13 10:50:00,88.68,88.84,88.37,88.84,90728.0,80.4578,80.603,80.1766,80.603,90728.0
2021-01-13 11:00:00,88.86,88.99,88.73,88.94,88644.0,80.6211,80.7391,80.5032,80.6937,88644.0
2021-01-13 11:10:00,88.95,88.98,88.5,88.55,103197.0,80.7028,80.73,80.2945,80.3399,103197.0
2021-01-13 11:20:00,88.53,88.73,88.47,88.61,48786.0,80.3217,80.5032,80.2673,80.3943,48786.0
2021-01-13 11:30:00,88.64,88.79,88.59,88.71,69978.0,80.4215,80.5576,80.3762,80.485,69978.0
2021-01-13 11:40:00,88.72,88.72,88.48,88.53,63541.0,80.4941,80.4941,80.2764,80.3217,63541.0
2021-01-13 11:50:00,88.51,88.68,88.41,88.57,67143.0,80.3036,80.4578,80.2129,80.358,67143.0
2021-01-13 12:00:00,88.57,88.81,88.51,88.74,86934.0,80.358,80.5758,80.3036,80.5123,86934.0
2021-01-13 12:10:00,88.74,88.84,88.58,88.58,40598.0,80.5123,80.603,80.3671,80.3671,40598.0
2021-01-13 12:20:00,88.6,88.75,88.53,88.69,37048.0,80.3852,80.5213,80.3217,80.4669,37048.0
2021-01-13 12:30:00,88.69,88.7,88.43,88.61,57765.0,80.4669,80.476,80.231,80.3943,57765.0
2021-01-13 12:40:00,88.61,88.73,88.59,88.61,37435.0,80.3943,80.5032,80.3762,80.3943,37435.0
2021-01-13 12:50:00,88.61,88.93,88.6,88.91,54202.0,80.3943,80.6847,80.3852,80.6665,54202.0
2021-01-13 13:00:00,88.94,89.1,88.87,89.09,53396.0,80.6937,80.8389,80.6302,80.8298,53396.0
2021-01-13 13:10:00,89.12,89.32,89.08,89.21,80772.0,80.857,81.0385,80.8207,80.9387,80772.0
2021-01-13 13:20:00,89.22,89.35,89.2,89.33,46275.0,80.9478,81.0657,80.9296,81.0476,46275.0
2021-01-13 13:30:00,89.35,89.36,88.97,89.06,43503.0,81.0657,81.0748,80.7209,80.8026,43503.0
2021-01-13 13:40:00,89.04,89.05,88.82,88.84,42192.0,80.7845,80.7935,80.5848,80.603,42192.0
2021-01-13 13:50:00,88.86,91.2,88.86,90.66,811927.0,80.6211,82.7442,80.6211,82.2542,811927.0
2021-01-13 14:00:00,90.6,90.92,90.22,90.63,311386.0,82.1998,82.4901,81.855,82.227,311386.0
2021-01-13 14:10:00,90.65,90.94,90.63,90.83,158051.0,82.2452,82.5083,82.227,82.4085,158051.0
2021-01-13 14:20:00,90.82,90.82,90.43,90.58,78615.0,82.3994,82.3994,82.0456,82.1817,78615.0
2021-01-13 14:30:00,90.57,90.75,90.37,90.69,78831.0,82.1726,82.3359,81.9911,82.2815,78831.0
2021-01-13 14:40:00,90.69,90.79,90.5,90.56,73665.0,82.2815,82.3722,82.1091,82.1635,73665.0
2021-01-13 14:50:00,90.56,90.6,90.13,90.51,140043.0,82.1635,82.1998,81.7734,82.1182,140043.0
2021-01-13 15:00:00,90.53,90.68,90.44,90.68,122326.0,82.1363,82.2724,82.0546,82.2724,122326.0
2021-01-13 15:10:00,90.67,90.86,90.57,90.6,122477.0,82.2633,82.4357,82.1726,82.1998,122477.0
2021-01-13 15:20:00,90.6,90.6,90.22,90.25,81193.0,82.1998,82.1998,81.855,81.8823,81193.0
2021-01-13 15:30:00,90.24,90.49,90.21,90.37,70793.0,81.8732,82.1,81.846,81.9911,70793.0
2021-01-13 15:40:00,90.38,90.5,90.27,90.36,103814.0,82.0002,82.1091,81.9004,81.9821,103814.0
2021-01-13 15:50:00,90.36,90.51,90.09,90.45,470634.0,81.9821,82.1182,81.7371,82.0637,470634.0
2021-01-14 09:30:00,91.43,92.45,91.02,91.26,791188.0,82.9529,83.8783,82.5809,82.7986,791188.0
2021-01-14 09:40:00,91.27,91.62,90.92,91.52,573595.0,82.8077,83.1252,82.4901,83.0345,573595.0
2021-01-14 09:50:00,91.5,91.56,90.76,91.2,435545.0,83.0164,83.0708,82.345,82.7442,435545.0
2021-01-14 10:00:00,91.2,91.24,90.59,90.79,211560.0,82.7442,82.7805,82.1907,82.3722,211560.0
2021-01-14 10:10:00,90.79,90.9,90.5,90.85,177746.0,82.3722,82.472,82.1091,82.4266,177746.0
2021-01-14 10:20:00,90.87,91.08,90.65,90.88,128342.0,82.4448,82.6353,82.2452,82.4539,128342.0
2021-01-14 10:30:00,90.89,90.99,90.2,90.43,131536.0,82.4629,82.5537,81.8369,82.0456,131536.0
2021-01-14 10:40:00,90.46,90.73,90.2,90.51,118868.0,82.0728,82.3178,81.8369,82.1182,118868.0
2021-01-14 10:50:00,90.5,90.83,90.38,90.4,135318.0,82.1091,82.4085,82.0002,82.0184,135318.0
2021-01-14 11:00:00,90.38,90.58,90.23,90.49,125480.0,82.0002,82.1817,81.8641,82.1,125480.0
2021-01-14 11:10:00,90.43,90.49,90.08,90.12,102215.0,82.0456,82.1,81.728,81.7643,102215.0
2021-01-14 11:20:00,90.13,90.31,89.91,89.98,153193.0,81.7734,81.9367,81.5738,81.6373,153193.0
2021-01-14 11:30:00,89.97,90.02,89.56,89.62,180068.0,81.6282,81.6736,81.2562,81.3107,180068.0
2021-01-14 11:40:00,89.61,89.75,89.56,89.64,148287.0,81.3016,81.4286,81.2562,81.3288,148287.0
2021-01-14 11:50:00,89.64,89.78,89.51,89.73,164455.0,81.3288,81.4558,81.2109,81.4105,164455.0
2021-01-14 12:00:00,89.72,89.91,89.66,89.75,92186.0,81.4014,81.5738,81.347,81.4286,92186.0
2021-01-14 12:10:00,89.75,89.82,89.55,89.69,82866.0,81.4286,81.4921,81.2472,81.3742,82866.0
2021-01-14 12:20:00,89.69,89.89,89.63,89.65,56551.0,81.3742,81.5556,81.3197,81.3379,56551.0
2021-01-14 12:30:00,89.68,89.77,89.6,89.62,77128.0,81.3651,81.4468,81.2925,81.3107,77128.0
2021-01-14 12:40:00,89.61,89.65,89.13,89.63,157656.0,81.3016,81.3379,80.8661,81.3197,157656.0
2021-01-14 12:50:00,89.62,89.78,89.61,89.74,66376.0,81.3107,81.4558,81.3016,81.4195,66376.0
2021-01-14 13:00:00,89.7,89.78,89.6,89.66,53829.0,81.3833,81.4558,81.2925,81.347,53829.0
2021-01-14 13:10:00,89.65,89.66,89.54,89.56,59389.0,81.3379,81.347,81.2381,81.2562,59389.0
2021-01-14 13:20:00,89.55,89.55,89.33,89.35,90442.0,81.2472,81.2472,81.0476,81.0657,90442.0
2021-01-14 13:30:00,89.35,89.61,89.34,89.56,82349.0,81.0657,81.3016,81.0566,81.2562,82349.0
2021-01-14 13:40:00,89.58,89.58,89.37,89.45,58370.0,81.2744,81.2744,81.0839,81.1564,58370.0
2021-01-14 13:50:00,89.47,89.47,89.28,89.31,80814.0,81.1746,81.1746,81.0022,81.0294,80814.0
2021-01-14 14:00:00,89.31,89.46,89.28,89.46,83366.0,81.0294,81.1655,81.0022,81.1655,83366.0
2021-01-14 14:10:00,89.46,89.5,89.29,89.37,141200.0,81.1655,81.2018,81.0113,81.0839,141200.0
2021-01-14 14:20:00,89.39,89.48,89.3,89.48,66968.0,81.102,81.1837,81.0203,81.1837,66968.0
2021-01-14 14:30:00,89.47,89.59,89.38,89.53,83304.0,81.1746,81.2835,81.0929,81.229,83304.0
2021-01-14 14:40:00,89.54,89.56,89.32,89.47,78882.0,81.2381,81.2562,81.0385,81.1746,78882.0
2021-01-14 14:50:00,89.45,89.47,89.14,89.18,94374.0,81.1564,81.1746,80.8752,80.9115,94374.0
2021-01-14 15:00:00,89.19,89.4,89.18,89.34,116152.0,80.9205,81.1111,80.9115,81.0566,116152.0
2021-01-14 15:10:00,89.37,89.46,89.21,89.28,143212.0,81.0839,81.1655,80.9387,81.0022,143212.0
2021-01-14 15:20:00,89.25,89.3,89.04,89.19,119719.0,80.975,81.0203,80.7845,80.9205,119719.0
2021-01-14 15:30:00,89.19,89.54,89.11,89.49,138392.0,80.9205,81.2381,80.848,81.1927,138392.0
2021-01-14 15:40:00,89.5,89.58,89.33,89.34,176902.0,81.2018,81.2744,81.0476,81.0566,176902.0
2021-01-14 15:50:00,89.36,89.38,89.03,89.21,526475.0,81.0748,81.0929,80.7754,80.9387,526475.0
2021-01-15 09:30:00,89.81,89.89,89.18,89.4,601918.0,81.4831,81.5556,80.9115,81.1111,601918.0
2021-01-15 09:40:00,89.36,89.46,89.04,89.13,221154.0,81.0748,81.1655,80.7845,80.8661,221154.0
2021-01-15 09:50:00,89.12,89.45,88.89,89.23,240281.0,80.857,81.1564,80.6484,80.9568,240281.0
2021-01-15 10:00:00,89.23,89.32,88.26,88.38,275733.0,80.9568,81.0385,80.0768,80.1856,275733.0
2021-01-15 10:10:00,88.36,88.49,87.63,87.69,434715.0,80.1675,80.2854,79.5052,79.5596,434715.0
2021-01-15 10:20:00,87.68,88.0,87.56,87.81,314654.0,79.5505,79.8409,79.4417,79.6685,314654.0
2021-01-15 10:30:00,87.8,88.31,87.74,88.19,167305.0,79.6594,80.1221,79.605,80.0133,167305.0
2021-01-15 10:40:00,88.17,88.54,88.01,88.11,181052.0,79.9951,80.3308,79.85,79.9407,181052.0
2021-01-15 10:50:00,88.11,88.44,88.01,88.04,144162.0,79.9407,80.2401,79.85,79.8772,144162.0
2021-01-15 11:00:00,88.07,88.08,87.63,87.98,169754.0,79.9044,79.9135,79.5052,79.8227,169754.0
2021-01-15 11:10:00,87.96,88.2,87.78,88.19,120043.0,79.8046,80.0223,79.6413,80.0133,120043.0
2021-01-15 11:20:00,88.19,88.41,87.93,88.19,171844.0,80.0133,80.2129,79.7774,80.0133,171844.0
2021-01-15 11:30:00,88.21,88.52,88.19,88.45,125817.0,80.0314,80.3127,80.0133,80.2492,125817.0
2021-01-15 11:40:00,88.47,88.54,88.17,88.21,63806.0,80.2673,80.3308,79.9951,80.0314,63806.0
2021-01-15 11:50:00,88.21,88.32,88.14,88.24,58215.0,80.0314,80.1312,79.9679,80.0586,58215.0
2021-01-15 12:00:00,88.25,88.46,88.12,88.35,62969.0,80.0677,80.2582,79.9498,80.1584,62969.0
2021-01-15 12:10:00,88.36,88.38,88.11,88.11,45862.0,80.1675,80.1856,79.9407,79.9407,45862.0
2021-01-15 12:20:00,88.11,88.12,87.88,87.88,100624.0,79.9407,79.9498,79.732,79.732,100624.0
2021-01-15 12:30:00,87.88,88.23,87.87,88.19,72782.0,79.732,80.0496,79.7229,80.0133,72782.0
2021-01-15 12:40:00,88.19,88.27,88.11,88.11,50264.0,80.0133,80.0858,79.9407,79.9407,50264.0
2021-01-15 12:50:00,88.09,88.13,88.01,88.03,39314.0,79.9225,79.9588,79.85,79.8681,39314.0
2021-01-15 13:00:00,88.05,88.05,87.75,87.9,57784.0,79.8862,79.8862,79.6141,79.7501,57784.0
2021-01-15 13:10:00,87.91,88.18,87.84,88.13,61081.0,79.7592,80.0042,79.6957,79.9588,61081.0
2021-01-15 13:20:00,88.13,88.19,87.88,87.92,123488.0,79.9588,80.0133,79.732,79.7683,123488.0
2021-01-15 13:30:00,87.92,87.92,87.67,87.79,109368.0,79.7683,79.7683,79.5415,79.6503,109368.0
2021-01-15 13:40:00,87.8,87.8,87.61,87.61,106560.0,79.6594,79.6594,79.487,79.487,106560.0
2021-01-15 13:50:00,87.62,87.72,87.57,87.72,194609.0,79.4961,79.5868,79.4507,79.5868,194609.0
2021-01-15 14:00:00,87.7,87.97,87.66,87.81,65605.0,79.5687,79.8137,79.5324,79.6685,65605.0
2021-01-15 14:10:00,87.81,87.81,87.67,87.68,60050.0,79.6685,79.6685,79.5415,79.5505,60050.0
2021-01-15 14:20:00,87.68,87.76,87.46,87.69,108101.0,79.5505,79.6231,79.3509,79.5596,108101.0
2021-01-15 14:30:00,87.7,87.95,87.69,87.87,63157.0,79.5687,79.7955,79.5596,79.7229,63157.0
2021-01-15 14:40:00,87.87,87.92,87.82,87.85,46775.0,79.7229,79.7683,79.6776,79.7048,46775.0
2021-01-15 14:50:00,87.84,87.85,87.5,87.52,71952.0,79.6957,79.7048,79.3872,79.4054,71952.0
2021-01-15 15:00:00,87.52,87.69,87.43,87.53,76546.0,79.4054,79.5596,79.3237,79.4145,76546.0
2021-01-15 15:10:00,87.55,87.64,87.46,87.49,83713.0,79.4326,79.5143,79.3509,79.3782,83713.0
2021-01-15 15:20:00,87.49,87.56,87.35,87.39,125149.0,79.3782,79.4417,79.2511,79.2874,125149.0
2021-01-15 15:30:00,87.4,87.58,87.21,87.52,189749.0,79.2965,79.4598,79.1241,79.4054,189749.0
2021-01-15 15:40:00,87.53,87.53,87.21,87.52,239671.0,79.4145,79.4145,79.1241,79.4054,239671.0
2021-01-15 15:50:00,87.52,87.89,87.5,87.78,739698.0,79.4054,79.7411,79.3872,79.6413,739698.0
2021-01-19 09:30:00,90.54,90.6,89.97,90.21,812054.0,82.1454,82.1998,81.6282,81.846,812054.0
2021-01-19 09:40:00,90.19,90.87,90.07,90.48,597055.0,81.8278,82.4448,81.719,82.0909,597055.0
2021-01-19 09:50:00,90.49,90.94,90.14,90.69,514530.0,82.1,82.5083,81.7825,82.2815,514530.0
2021-01-19 10:00:00,90.69,91.22,90.21,91.03,477780.0,82.2815,82.7623,81.846,82.5899,477780.0
2021-01-19 10:10:00,91.03,91.22,90.64,91.16,308508.0,82.5899,82.7623,82.2361,82.7079,308508.0
2021-01-19 10:20:00,91.18,91.19,90.76,90.98,152036.0,82.726,82.7351,82.345,82.5446,152036.0
2021-01-19 10:30:00,91.0,91.04,90.79,90.87,162358.0,82.5627,82.599,82.3722,82.4448,162358.0
2021-01-19 10:40:00,90.88,91.08,90.8,91.0,175984.0,82.4539,82.6353,82.3813,82.5627,175984.0
2021-01-19 10:50:00,91.0,91.43,90.99,91.04,303075.0,82.5627,82.9529,82.5537,82.599,303075.0
2021-01-19 11:00:00,91.06,91.18,90.73,90.98,188475.0,82.6172,82.726,82.3178,82.5446,188475.0
2021-01-19 11:10:00,90.97,91.12,90.75,90.81,123461.0,82.5355,82.6716,82.3359,82.3903,123461.0
2021-01-19 11:20:00,90.79,90.86,90.55,90.61,88404.0,82.3722,82.4357,82.1544,82.2089,88404.0
2021-01-19 11:30:00,90.6,90.91,90.5,90.73,86033.0,82.1998,82.4811,82.1091,82.3178,86033.0
2021-01-19 11:40:00,90.73,90.96,90.7,90.85,113480.0,82.3178,82.5264,82.2905,82.4266,113480.0
2021-01-19 11:50:00,90.86,90.87,90.7,90.77,70332.0,82.4357,82.4448,82.2905,82.3541,70332.0
2021-01-19 12:00:00,90.78,90.93,90.71,90.75,78559.0,82.3631,82.4992,82.2996,82.3359,78559.0
2021-01-19 12:10:00,90.74,90.75,90.56,90.66,109123.0,82.3268,82.3359,82.1635,82.2542,109123.0
2021-01-19 12:20:00,90.66,90.74,90.55,90.65,71567.0,82.2542,82.3268,82.1544,82.2452,71567.0
2021-01-19 12:30:00,90.63,90.75,90.55,90.7,67447.0,82.227,82.3359,82.1544,82.2905,67447.0
2021-01-19 12:40:00,90.72,90.8,90.55,90.71,76190.0,82.3087,82.3813,82.1544,82.2996,76190.0
2021-01-19 12:50:00,90.73,90.82,90.64,90.79,61669.0,82.3178,82.3994,82.2361,82.3722,61669.0
2021-01-19 13:00:00,90.8,90.97,90.75,90.89,82544.0,82.3813,82.5355,82.3359,82.4629,82544.0
2021-01-19 13:10:00,90.9,90.95,90.82,90.82,58412.0,82.472,82.5174,82.3994,82.3994,58412.0
2021-01-19 13:20:00,90.82,90.84,90.63,90.68,115584.0,82.3994,82.4176,82.227,82.2724,115584.0
2021-01-19 13:30:00,90.68,90.8,90.63,90.74,68905.0,82.2724,82.3813,82.227,82.3268,68905.0
2021-01-19 13:40:00,90.74,90.94,90.73,90.9,74599.0,82.3268,82.5083,82.3178,82.472,74599.0
2021-01-19 13:50:00,90.89,90.99,90.83,90.95,82214.0,82.4629,82.5537,82.4085,82.5174,82214.0
2021-01-19 14:00:00,90.96,90.96,90.68,90.73,71636.0,82.5264,82.5264,82.2724,82.3178,71636.0
2021-01-19 14:10:00,90.74,90.95,90.74,90.88,84555.0,82.3268,82.5174,82.3268,82.4539,84555.0
2021-01-19 14:20:00,90.88,90.9,90.7,90.8,85837.0,82.4539,82.472,82.2905,82.3813,85837.0
2021-01-19 14:30:00,90.8,90.89,90.75,90.79,53956.0,82.3813,82.4629,82.3359,82.3722,53956.0
2021-01-19 14:40:00,90.77,91.27,90.76,91.19,142143.0,82.3541,82.8077,82.345,82.7351,142143.0
2021-01-19 14:50:00,91.19,91.21,91.04,91.04,73803.0,82.7351,82.7533,82.599,82.599,73803.0
2021-01-19 15:00:00,91.04,91.2,90.96,91.11,65164.0,82.599,82.7442,82.5264,82.6625,65164.0
2021-01-19 15:10:00,91.11,91.26,91.03,91.05,134947.0,82.6625,82.7986,82.5899,82.6081,134947.0
2021-01-19 15:20:00,91.05,91.07,90.88,90.89,92753.0,82.6081,82.6262,82.4539,82.4629,92753.0
2021-01-19 15:30:00,90.89,91.15,90.88,91.13,205368.0,82.4629,82.6988,82.4539,82.6807,205368.0
2021-01-19 15:40:00,91.13,91.2,91.01,91.08,306970.0,82.6807,82.7442,82.5718,82.6353,306970.0
2021-01-19 15:50:00,91.08,91.2,91.07,91.09,875276.0,82.6353,82.7442,82.6262,82.6444,875276.0
2021-01-20 09:30:00,93.72,95.42,93.6,94.76,1366942.0,85.0305,86.5729,84.9217,85.9741,1366942.0
2021-01-20 09:40:00,94.79,95.49,93.88,93.89,727409.0,86.0013,86.6364,85.1757,85.1848,727409.0
2021-01-20 09:50:00,93.95,94.08,92.83,93.22,730413.0,85.2392,85.3572,84.2231,84.5769,730413.0
2021-01-20 10:00:00,93.2,94.3,93.03,94.1,480917.0,84.5587,85.5568,84.4045,85.3753,480917.0
2021-01-20 10:10:00,94.11,94.96,93.93,94.74,331727.0,85.3844,86.1556,85.2211,85.956,331727.0
2021-01-20 10:20:00,94.73,95.19,94.28,95.16,309464.0,85.9469,86.3642,85.5386,86.337,309464.0
2021-01-20 10:30:00,95.15,95.17,94.04,94.09,245263.0,86.3279,86.3461,85.3209,85.3662,245263.0
2021-01-20 10:40:00,94.1,94.12,93.27,93.35,295517.0,85.3753,85.3934,84.6223,84.6948,295517.0
2021-01-20 10:50:00,93.36,93.44,93.09,93.37,188149.0,84.7039,84.7765,84.4589,84.713,188149.0
2021-01-20 11:00:00,93.34,93.36,92.97,93.18,185457.0,84.6858,84.7039,84.3501,84.5406,185457.0
2021-01-20 11:10:00,93.19,93.9,93.19,93.89,185116.0,84.5497,85.1938,84.5497,85.1848,185116.0
2021-01-20 11:20:00,93.89,94.13,93.58,93.71,114082.0,85.1848,85.4025,84.9035,85.0215,114082.0
2021-01-20 11:30:00,93.7,93.93,93.15,93.6,328753.0,85.0124,85.2211,84.5134,84.9217,328753.0
2021-01-20 11:40:00,93.64,93.89,93.44,93.78,106200.0,84.958,85.1848,84.7765,85.085,106200.0
2021-01-20 11:50:00,93.77,94.15,93.77,94.07,122079.0,85.0759,85.4207,85.0759,85.3481,122079.0
2021-01-20 12:00:00,94.08,94.17,93.86,93.97,104398.0,85.3572,85.4388,85.1576,85.2574,104398.0
2021-01-20 12:10:00,93.99,94.19,93.85,94.16,103989.0,85.2755,85.457,85.1485,85.4297,103989.0
2021-01-20 12:20:00,94.17,94.5,94.12,94.39,129042.0,85.4388,85.7382,85.3934,85.6384,129042.0
2021-01-20 12:30:00,94.4,94.49,94.3,94.41,94199.0,85.6475,85.7291,85.5568,85.6566,94199.0
2021-01-20 12:40:00,94.42,94.68,94.42,94.55,111880.0,85.6656,85.9015,85.6656,85.7836,111880.0
2021-01-20 12:50:00,94.54,94.57,94.19,94.44,162498.0,85.7745,85.8017,85.457,85.6838,162498.0
2021-01-20 13:00:00,94.42,94.7,94.3,94.4,120419.0,85.6656,85.9197,85.5568,85.6475,120419.0
2021-01-20 13:10:00,94.39,94.53,94.31,94.49,77413.0,85.6384,85.7654,85.5658,85.7291,77413.0
2021-01-20 13:20:00,94.49,94.51,94.36,94.39,82508.0,85.7291,85.7473,85.6112,85.6384,82508.0
2021-01-20 13:30:00,94.38,94.59,94.38,94.44,103414.0,85.6293,85.8199,85.6293,85.6838,103414.0
2021-01-20 13:40:00,94.43,94.68,94.25,94.65,106642.0,85.6747,85.9015,85.5114,85.8743,106642.0
2021-01-20 13:50:00,94.65,94.78,94.62,94.64,132854.0,85.8743,85.9923,85.8471,85.8652,132854.0
2021-01-20 14:00:00,94.64,94.72,94.53,94.6,114978.0,85.8652,85.9378,85.7654,85.8289,114978.0
2021-01-20 14:10:00,94.6,94.6,94.33,94.39,93915.0,85.8289,85.8289,85.584,85.6384,93915.0
2021-01-20 14:20:00,94.37,94.62,94.31,94.55,80424.0,85.6203,85.8471,85.5658,85.7836,80424.0
2021-01-20 14:30:00,94.55,94.73,94.45,94.66,92719.0,85.7836,85.9469,85.6929,85.8834,92719.0
2021-01-20 14:40:00,94.66,94.78,94.6,94.75,70443.0,85.8834,85.9923,85.8289,85.965,70443.0
2021-01-20 14:50:00,94.74,95.67,94.59,95.41,569557.0,85.956,86.7997,85.8199,86.5638,569557.0
2021-01-20 15:00:00,95.38,95.54,94.97,95.31,281756.0,86.5366,86.6818,86.1646,86.4731,281756.0
2021-01-20 15:10:00,95.33,95.63,95.0,95.04,391490.0,86.4913,86.7634,86.1919,86.2281,391490.0
2021-01-20 15:20:00,95.02,95.03,94.73,94.91,324364.0,86.21,86.2191,85.9469,86.1102,324364.0
2021-01-20 15:30:00,94.91,95.03,94.85,94.95,308240.0,86.1102,86.2191,86.0558,86.1465,308240.0
2021-01-20 15:40:00,94.95,95.49,94.92,95.44,449157.0,86.1465,86.6364,86.1193,86.5911,449157.0
2021-01-20 15:50:00,95.45,95.73,95.19,95.3,1310994.0,86.6001,86.8542,86.3642,86.464,1310994.0
2021-01-21 09:30:00,95.4,95.57,93.86,93.88,529672.0,86.5548,86.709,85.1576,85.1757,529672.0
2021-01-21 09:40:00,93.82,94.43,93.35,94.33,359564.0,85.1213,85.6747,84.6948,85.584,359564.0
2021-01-21 09:50:00,94.33,94.37,93.5,93.82,200954.0,85.584,85.6203,84.8309,85.1213,200954.0
2021-01-21 10:00:00,93.81,93.95,93.44,93.64,203316.0,85.1122,85.2392,84.7765,84.958,203316.0
2021-01-21 10:10:00,93.62,94.26,93.62,94.08,252574.0,84.9398,85.5205,84.9398,85.3572,252574.0
2021-01-21 10:20:00,94.06,94.1,93.67,93.92,151410.0,85.339,85.3753,84.9852,85.212,151410.0
2021-01-21 10:30:00,93.94,94.08,93.64,93.67,152943.0,85.2301,85.3572,84.958,84.9852,152943.0
2021-01-21 10:40:00,93.67,94.27,93.59,94.06,179191.0,84.9852,85.5295,84.9126,85.339,179191.0
2021-01-21 10:50:00,94.03,94.5,93.95,94.22,126736.0,85.3118,85.7382,85.2392,85.4842,126736.0
2021-01-21 11:00:00,94.22,94.26,93.87,93.88,124024.0,85.4842,85.5205,85.1666,85.1757,124024.0
2021-01-21 11:10:00,93.85,94.07,93.63,93.83,121039.0,85.1485,85.3481,84.9489,85.1303,121039.0
2021-01-21 11:20:00,93.82,93.97,93.75,93.88,68362.0,85.1213,85.2574,85.0578,85.1757,68362.0
2021-01-21 11:30:00,93.88,94.08,93.74,93.87,99788.0,85.1757,85.3572,85.0487,85.1666,99788.0
2021-01-21 11:40:00,93.87,94.18,93.79,94.14,67823.0,85.1666,85.4479,85.094,85.4116,67823.0
2021-01-21 11:50:00,94.13,94.23,94.0,94.13,51343.0,85.4025,85.4932,85.2846,85.4025,51343.0
2021-01-21 12:00:00,94.13,94.15,93.9,94.0,75413.0,85.4025,85.4207,85.1938,85.2846,75413.0
2021-01-21 12:10:00,94.03,94.13,93.59,93.65,82259.0,85.3118,85.4025,84.9126,84.967,82259.0
2021-01-21 12:20:00,93.68,93.83,93.55,93.74,60776.0,84.9942,85.1303,84.8763,85.0487,60776.0
2021-01-21 12:30:00,93.73,94.14,93.68,94.05,57519.0,85.0396,85.4116,84.9942,85.3299,57519.0
2021-01-21 12:40:00,94.04,94.18,93.95,93.98,41024.0,85.3209,85.4479,85.2392,85.2664,41024.0
2021-01-21 12:50:00,93.99,94.06,93.86,93.96,59603.0,85.2755,85.339,85.1576,85.2483,59603.0
2021-01-21 13:00:00,93.99,94.4,93.87,94.34,76806.0,85.2755,85.6475,85.1666,85.5931,76806.0
2021-01-21 13:10:00,94.33,94.53,94.17,94.52,100276.0,85.584,85.7654,85.4388,85.7564,100276.0
2021-01-21 13:20:00,94.51,94.57,94.35,94.41,68045.0,85.7473,85.8017,85.6021,85.6566,68045.0
2021-01-21 13:30:00,94.42,94.57,94.41,94.51,50850.0,85.6656,85.8017,85.6566,85.7473,50850.0
2021-01-21 13:40:00,94.5,94.56,94.36,94.42,50126.0,85.7382,85.7927,85.6112,85.6656,50126.0
2021-01-21 13:50:00,94.43,94.6,94.4,94.59,55753.0,85.6747,85.8289,85.6475,85.8199,55753.0
2021-01-21 14:00:00,94.6,94.86,94.51,94.53,93401.0,85.8289,86.0648,85.7473,85.7654,93401.0
2021-01-21 14:10:00,94.53,94.62,94.41,94.42,40707.0,85.7654,85.8471,85.6566,85.6656,40707.0
2021-01-21 14:20:00,94.39,94.52,94.32,94.44,43261.0,85.6384,85.7564,85.5749,85.6838,43261.0
2021-01-21 14:30:00,94.44,94.51,94.33,94.44,34328.0,85.6838,85.7473,85.584,85.6838,34328.0
2021-01-21 14:40:00,94.43,94.52,94.29,94.4,58666.0,85.6747,85.7564,85.5477,85.6475,58666.0
2021-01-21 14:50:00,94.4,94.73,94.39,94.69,37173.0,85.6475,85.9469,85.6384,85.9106,37173.0
2021-01-21 15:00:00,94.67,94.8,94.64,94.78,82096.0,85.8925,86.0104,85.8652,85.9923,82096.0
2021-01-21 15:10:00,94.77,94.86,94.76,94.83,81041.0,85.9832,86.0648,85.9741,86.0376,81041.0
2021-01-21 15:20:00,94.83,94.98,94.78,94.89,112553.0,86.0376,86.1737,85.9923,86.0921,112553.0
2021-01-21 15:30:00,94.89,95.07,94.82,94.98,125553.0,86.0921,86.2554,86.0285,86.1737,125553.0
2021-01-21 15:40:00,95.0,95.13,94.98,95.04,307455.0,86.1919,86.3098,86.1737,86.2281,307455.0
2021-01-21 15:50:00,95.02,95.11,94.89,95.1,470371.0,86.21,86.2917,86.0921,86.2826,470371.0
2021-01-22 09:30:00,93.84,94.55,93.64,94.2,412284.0,85.1394,85.7836,84.958,85.466,412284.0
2021-01-22 09:40:00,94.2,94.75,93.79,94.43,330083.0,85.466,85.965,85.094,85.6747,330083.0
2021-01-22 09:50:00,94.46,94.9,94.25,94.58,235355.0,85.7019,86.1011,85.5114,85.8108,235355.0
2021-01-22 10:00:00,94.58,94.67,94.14,94.5,99358.0,85.8108,85.8925,85.4116,85.7382,99358.0
2021-01-22 10:10:00,94.51,94.54,94.12,94.41,88898.0,85.7473,85.7745,85.3934,85.6566,88898.0
2021-01-22 10:20:00,94.43,95.03,94.43,95.02,368588.0,85.6747,86.2191,85.6747,86.21,368588.0
2021-01-22 10:30:00,95.02,95.22,94.83,95.05,252418.0,86.21,86.3915,86.0376,86.2372,252418.0
2021-01-22 10:40:00,95.03,95.55,94.99,95.16,180717.0,86.2191,86.6909,86.1828,86.337,180717.0
2021-01-22 10:50:00,95.14,95.15,94.91,95.0,143647.0,86.3189,86.3279,86.1102,86.1919,143647.0
2021-01-22 11:00:00,95.03,95.15,94.71,95.05,423380.0,86.2191,86.3279,85.9287,86.2372,423380.0
2021-01-22 11:10:00,95.06,95.1,94.8,95.0,94704.0,86.2463,86.2826,86.0104,86.1919,94704.0
2021-01-22 11:20:00,94.97,95.25,94.71,95.11,76059.0,86.1646,86.4187,85.9287,86.2917,76059.0
2021-01-22 11:30:00,95.09,95.18,94.88,95.11,54065.0,86.2735,86.3552,86.083,86.2917,54065.0
2021-01-22 11:40:00,95.06,95.18,95.04,95.16,35612.0,86.2463,86.3552,86.2281,86.337,35612.0
2021-01-22 11:50:00,95.15,95.38,95.04,95.14,62324.0,86.3279,86.5366,86.2281,86.3189,62324.0
2021-01-22 12:00:00,95.16,95.45,95.14,95.26,61297.0,86.337,86.6001,86.3189,86.4278,61297.0
2021-01-22 12:10:00,95.26,95.31,95.13,95.21,45640.0,86.4278,86.4731,86.3098,86.3824,45640.0
2021-01-22 12:20:00,95.22,95.32,95.13,95.27,46767.0,86.3915,86.4822,86.3098,86.4368,46767.0
2021-01-22 12:30:00,95.27,95.45,95.21,95.32,70767.0,86.4368,86.6001,86.3824,86.4822,70767.0
2021-01-22 12:40:00,95.32,95.33,95.07,95.09,57167.0,86.4822,86.4913,86.2554,86.2735,57167.0
2021-01-22 12:50:00,95.06,95.06,94.84,94.94,48456.0,86.2463,86.2463,86.0467,86.1374,48456.0
2021-01-22 13:00:00,94.93,95.05,94.87,94.89,30925.0,86.1283,86.2372,86.0739,86.0921,30925.0
2021-01-22 13:10:00,94.87,94.93,94.67,94.67,55342.0,86.0739,86.1283,85.8925,85.8925,55342.0
2021-01-22 13:20:00,94.66,94.82,94.65,94.65,35407.0,85.8834,86.0285,85.8743,85.8743,35407.0
2021-01-22 13:30:00,94.67,94.76,94.62,94.75,38829.0,85.8925,85.9741,85.8471,85.965,38829.0
2021-01-22 13:40:00,94.74,94.83,94.64,94.65,39054.0,85.956,86.0376,85.8652,85.8743,39054.0
2021-01-22 13:50:00,94.64,94.65,94.51,94.55,52883.0,85.8652,85.8743,85.7473,85.7836,52883.0
2021-01-22 14:00:00,94.55,94.71,94.51,94.69,86760.0,85.7836,85.9287,85.7473,85.9106,86760.0
2021-01-22 14:10:00,94.68,94.84,94.62,94.81,100677.0,85.9015,86.0467,85.8471,86.0195,100677.0
2021-01-22 14:20:00,94.84,95.0,94.79,94.94,71209.0,86.0467,86.1919,86.0013,86.1374,71209.0
2021-01-22 14:30:00,94.93,95.24,94.92,95.24,91957.0,86.1283,86.4096,86.1193,86.4096,91957.0
2021-01-22 14:40:00,95.24,95.32,95.18,95.2,49120.0,86.4096,86.4822,86.3552,86.3733,49120.0
2021-01-22 14:50:00,95.18,95.24,95.11,95.12,55066.0,86.3552,86.4096,86.2917,86.3007,55066.0
2021-01-22 15:00:00,95.13,95.29,95.1,95.2,138885.0,86.3098,86.455,86.2826,86.3733,138885.0
2021-01-22 15:10:00,95.19,95.19,95.0,95.09,166844.0,86.3642,86.3642,86.1919,86.2735,166844.0
2021-01-22 15:20:00,95.08,95.09,94.94,95.03,72470.0,86.2644,86.2735,86.1374,86.2191,72470.0
2021-01-22 15:30:00,95.03,95.28,95.03,95.14,119653.0,86.2191,86.4459,86.2191,86.3189,119653.0
2021-01-22 15:40:00,95.14,95.26,95.1,95.13,181827.0,86.3189,86.4278,86.2826,86.3098,181827.0
2021-01-22 15:50:00,95.12,95.19,94.9,94.91,447409.0,86.3007,86.3642,86.1011,86.1102,447409.0
2021-01-25 09:30:00,99.12,101.33,99.12,100.59,1737418.0,89.9299,91.935,89.9299,91.2636,1737418.0
2021-01-25 09:40:00,100.61,101.68,99.64,99.66,773816.0,91.2817,92.2525,90.4016,90.4198,773816.0
2021-01-25 09:50:00,99.62,100.89,99.21,100.75,1201730.0,90.3835,91.5358,90.0115,91.4087,1201730.0
2021-01-25 10:00:00,100.76,100.84,99.51,99.53,767095.0,91.4178,91.4904,90.2837,90.3018,767095.0
2021-01-25 10:10:00,99.55,99.94,99.2,99.4,436854.0,90.32,90.6738,90.0024,90.1839,436854.0
2021-01-25 10:20:00,99.42,99.99,98.79,99.06,498662.0,90.202,90.7192,89.6305,89.8754,498662.0
2021-01-25 10:30:00,99.04,99.25,98.54,98.54,398191.0,89.8573,90.0478,89.4036,89.4036,398191.0
2021-01-25 10:40:00,98.56,99.27,98.31,98.68,274841.0,89.4218,90.066,89.195,89.5307,274841.0
2021-01-25 10:50:00,98.68,98.81,97.84,97.89,509523.0,89.5307,89.6486,88.7685,88.8139,509523.0
2021-01-25 11:00:00,97.88,98.4,96.23,96.32,603741.0,88.8048,89.2766,87.3078,87.3895,603741.0
2021-01-25 11:10:00,96.34,98.56,96.25,98.46,499476.0,87.4076,89.4218,87.326,89.3311,499476.0
2021-01-25 11:20:00,98.46,98.57,97.67,97.81,286748.0,89.3311,89.4309,88.6143,88.7413,286748.0
2021-01-25 11:30:00,97.78,98.5,97.64,98.04,219576.0,88.7141,89.3673,88.5871,88.95,219576.0
2021-01-25 11:40:00,98.03,98.6,97.79,98.16,225688.0,88.9409,89.4581,88.7232,89.0589,225688.0
2021-01-25 11:50:00,98.15,98.41,98.03,98.28,94812.0,89.0498,89.2857,88.9409,89.1677,94812.0
2021-01-25 12:00:00,98.28,98.4,97.91,98.06,75597.0,89.1677,89.2766,88.832,88.9681,75597.0
2021-01-25 12:10:00,98.04,98.09,97.1,97.26,126839.0,88.95,88.9954,88.0972,88.2423,126839.0
2021-01-25 12:20:00,97.24,97.66,97.16,97.53,131620.0,88.2242,88.6052,88.1516,88.4873,131620.0
2021-01-25 12:30:00,97.56,97.88,97.37,97.57,79825.0,88.5145,88.8048,88.3421,88.5236,79825.0
2021-01-25 12:40:00,97.58,97.79,97.45,97.46,95077.0,88.5326,88.7232,88.4147,88.4238,95077.0
2021-01-25 12:50:00,97.48,97.71,97.29,97.53,104693.0,88.4419,88.6506,88.2695,88.4873,104693.0
2021-01-25 13:00:00,97.53,97.55,97.18,97.31,112381.0,88.4873,88.5054,88.1697,88.2877,112381.0
2021-01-25 13:10:00,97.31,97.52,97.17,97.18,87514.0,88.2877,88.4782,88.1607,88.1697,87514.0
2021-01-25 13:20:00,97.17,97.44,97.11,97.31,92823.0,88.1607,88.4056,88.1062,88.2877,92823.0
2021-01-25 13:30:00,97.32,97.41,97.04,97.11,74579.0,88.2968,88.3784,88.0427,88.1062,74579.0
2021-01-25 13:40:00,97.12,97.42,97.05,97.34,74382.0,88.1153,88.3875,88.0518,88.3149,74382.0
2021-01-25 13:50:00,97.33,97.56,97.29,97.36,96299.0,88.3058,88.5145,88.2695,88.333,96299.0
2021-01-25 14:00:00,97.35,97.58,97.19,97.43,91213.0,88.324,88.5326,88.1788,88.3966,91213.0
2021-01-25 14:10:00,97.41,97.48,97.21,97.36,116059.0,88.3784,88.4419,88.197,88.333,116059.0
2021-01-25 14:20:00,97.37,97.64,97.27,97.63,119385.0,88.3421,88.5871,88.2514,88.578,119385.0
2021-01-25 14:30:00,97.62,97.85,97.56,97.67,116801.0,88.5689,88.7776,88.5145,88.6143,116801.0
2021-01-25 14:40:00,97.67,97.79,97.62,97.68,69493.0,88.6143,88.7232,88.5689,88.6234,69493.0
2021-01-25 14:50:00,97.69,97.76,97.57,97.76,124988.0,88.6324,88.696,88.5236,88.696,124988.0
2021-01-25 15:00:00,97.76,97.8,97.51,97.53,157415.0,88.696,88.7322,88.4691,88.4873,157415.0
2021-01-25 15:10:00,97.53,97.7,97.27,97.6,126633.0,88.4873,88.6415,88.2514,88.5508,126633.0
2021-01-25 15:20:00,97.58,97.59,97.24,97.27,102034.0,88.5326,88.5417,88.2242,88.2514,102034.0
2021-01-25 15:30:00,97.27,97.46,97.11,97.29,233729.0,88.2514,88.4238,88.1062,88.2695,233729.0
2021-01-25 15:40:00,97.29,97.97,97.28,97.89,317249.0,88.2695,88.8865,88.2605,88.8139,317249.0
2021-01-25 15:50:00,97.88,98.49,97.88,98.39,753093.0,88.8048,89.3583,88.8048,89.2675,753093.0
2021-01-26 09:30:00,99.02,99.3,96.63,97.06,709226.0,89.8391,90.0932,87.6707,88.0609,709226.0
2021-01-26 09:40:00,97.1,97.35,96.29,96.9,652614.0,88.0972,88.324,87.3623,87.9157,652614.0
2021-01-26 09:50:00,96.87,97.37,96.64,97.16,201055.0,87.8885,88.3421,87.6798,88.1516,201055.0
2021-01-26 10:00:00,97.15,97.5,96.96,97.03,486941.0,88.1425,88.4601,87.9701,88.0336,486941.0
2021-01-26 10:10:00,97.06,97.15,96.48,96.52,256930.0,88.0609,88.1425,87.5346,87.5709,256930.0
2021-01-26 10:20:00,96.55,97.4,96.48,97.22,404943.0,87.5981,88.3693,87.5346,88.206,404943.0
2021-01-26 10:30:00,97.22,97.47,96.88,96.95,131095.0,88.206,88.4328,87.8975,87.9611,131095.0
2021-01-26 10:40:00,96.94,97.11,96.62,96.87,147060.0,87.952,88.1062,87.6617,87.8885,147060.0
2021-01-26 10:50:00,96.87,97.34,96.83,97.15,122347.0,87.8885,88.3149,87.8522,88.1425,122347.0
2021-01-26 11:00:00,97.17,97.3,96.73,96.85,90959.0,88.1607,88.2786,87.7615,87.8703,90959.0
2021-01-26 11:10:00,96.79,97.03,96.78,96.96,55806.0,87.8159,88.0336,87.8068,87.9701,55806.0
2021-01-26 11:20:00,96.99,97.17,96.68,96.68,101114.0,87.9973,88.1607,87.7161,87.7161,101114.0
2021-01-26 11:30:00,96.69,96.74,96.51,96.69,100874.0,87.7252,87.7705,87.5619,87.7252,100874.0
2021-01-26 11:40:00,96.67,96.71,96.38,96.67,148945.0,87.707,87.7433,87.4439,87.707,148945.0
2021-01-26 11:50:00,96.66,96.93,96.65,96.91,72217.0,87.6979,87.9429,87.6889,87.9248,72217.0
2021-01-26 12:00:00,96.9,97.28,96.88,96.97,112662.0,87.9157,88.2605,87.8975,87.9792,112662.0
2021-01-26 12:10:00,96.97,97.2,96.92,97.18,88900.0,87.9792,88.1879,87.9338,88.1697,88900.0
2021-01-26 12:20:00,97.19,97.19,97.05,97.12,62907.0,88.1788,88.1788,88.0518,88.1153,62907.0
2021-01-26 12:30:00,97.13,97.22,96.96,97.2,83710.0,88.1244,88.206,87.9701,88.1879,83710.0
2021-01-26 12:40:00,97.16,97.34,97.1,97.33,44183.0,88.1516,88.3149,88.0972,88.3058,44183.0
2021-01-26 12:50:00,97.32,97.43,97.11,97.19,46388.0,88.2968,88.3966,88.1062,88.1788,46388.0
2021-01-26 13:00:00,97.2,97.34,97.13,97.31,26843.0,88.1879,88.3149,88.1244,88.2877,26843.0
2021-01-26 13:10:00,97.31,97.41,97.22,97.4,52037.0,88.2877,88.3784,88.206,88.3693,52037.0
2021-01-26 13:20:00,97.41,97.47,97.25,97.27,60785.0,88.3784,88.4328,88.2332,88.2514,60785.0
2021-01-26 13:30:00,97.26,97.26,97.0,97.05,92967.0,88.2423,88.2423,88.0064,88.0518,92967.0
2021-01-26 13:40:00,97.07,97.08,96.65,96.7,151124.0,88.0699,88.079,87.6889,87.7342,151124.0
2021-01-26 13:50:00,96.7,96.91,96.69,96.78,86417.0,87.7342,87.9248,87.7252,87.8068,86417.0
2021-01-26 14:00:00,96.78,96.83,96.65,96.7,66919.0,87.8068,87.8522,87.6889,87.7342,66919.0
2021-01-26 14:10:00,96.7,96.72,96.46,96.51,74996.0,87.7342,87.7524,87.5165,87.5619,74996.0
2021-01-26 14:20:00,96.51,96.65,96.33,96.55,93137.0,87.5619,87.6889,87.3985,87.5981,93137.0
2021-01-26 14:30:00,96.55,96.55,96.31,96.38,80913.0,87.5981,87.5981,87.3804,87.4439,80913.0
2021-01-26 14:40:00,96.4,96.57,96.21,96.51,102157.0,87.4621,87.6163,87.2897,87.5619,102157.0
2021-01-26 14:50:00,96.53,96.68,96.38,96.58,90761.0,87.58,87.7161,87.4439,87.6254,90761.0
2021-01-26 15:00:00,96.59,96.77,96.55,96.65,85529.0,87.6344,87.7977,87.5981,87.6889,85529.0
2021-01-26 15:10:00,96.64,96.75,96.55,96.66,100351.0,87.6798,87.7796,87.5981,87.6979,100351.0
2021-01-26 15:20:00,96.66,96.68,96.48,96.61,109330.0,87.6979,87.7161,87.5346,87.6526,109330.0
2021-01-26 15:30:00,96.63,96.92,96.63,96.68,141323.0,87.6707,87.9338,87.6707,87.7161,141323.0
2021-01-26 15:40:00,96.68,97.1,96.67,96.93,184873.0,87.7161,88.0972,87.707,87.9429,184873.0
2021-01-26 15:50:00,96.95,97.09,96.66,96.96,448707.0,87.9611,88.0881,87.6979,87.9701,448707.0
2021-01-27 09:30:00,93.4,93.52,90.31,93.24,1251108.0,84.7402,84.8491,81.9367,84.595,1251108.0
2021-01-27 09:40:00,93.24,93.34,92.6,92.94,479941.0,84.595,84.6858,84.0144,84.3229,479941.0
2021-01-27 09:50:00,92.95,93.03,91.15,92.26,792810.0,84.3319,84.4045,82.6988,83.7059,792810.0
2021-01-27 10:00:00,92.26,92.71,92.11,92.44,442424.0,83.7059,84.1142,83.5698,83.8692,442424.0
2021-01-27 10:10:00,92.47,92.88,91.94,92.69,403082.0,83.8964,84.2684,83.4156,84.096,403082.0
2021-01-27 10:20:00,92.68,93.58,92.59,93.24,302894.0,84.087,84.9035,84.0053,84.595,302894.0
2021-01-27 10:30:00,93.24,93.79,92.98,93.54,277177.0,84.595,85.094,84.3591,84.8672,277177.0
2021-01-27 10:40:00,93.56,94.1,93.33,94.1,188128.0,84.8854,85.3753,84.6767,85.3753,188128.0
2021-01-27 10:50:00,94.1,94.41,93.9,93.9,164152.0,85.3753,85.6566,85.1938,85.1938,164152.0
2021-01-27 11:00:00,93.94,93.95,93.3,93.36,184895.0,85.2301,85.2392,84.6495,84.7039,184895.0
2021-01-27 11:10:00,93.38,93.7,92.86,92.89,285334.0,84.7221,85.0124,84.2503,84.2775,285334.0
2021-01-27 11:20:00,92.88,93.2,92.76,92.91,194287.0,84.2684,84.5587,84.1595,84.2956,194287.0
2021-01-27 11:30:00,92.9,93.33,92.89,93.28,203115.0,84.2866,84.6767,84.2775,84.6313,203115.0
2021-01-27 11:40:00,93.27,93.39,92.85,92.88,170178.0,84.6223,84.7311,84.2412,84.2684,170178.0
2021-01-27 11:50:00,92.84,93.23,92.81,93.05,104078.0,84.2321,84.586,84.2049,84.4227,104078.0
2021-01-27 12:00:00,93.04,93.17,92.81,93.03,113942.0,84.4136,84.5315,84.2049,84.4045,113942.0
2021-01-27 12:10:00,93.0,93.19,92.84,93.02,134187.0,84.3773,84.5497,84.2321,84.3954,134187.0
2021-01-27 12:20:00,93.01,93.14,92.76,93.0,116843.0,84.3864,84.5043,84.1595,84.3773,116843.0
2021-01-27 12:30:00,93.0,93.1,92.72,93.09,118520.0,84.3773,84.468,84.1233,84.4589,118520.0
2021-01-27 12:40:00,93.1,93.34,93.01,93.29,105788.0,84.468,84.6858,84.3864,84.6404,105788.0
2021-01-27 12:50:00,93.29,93.41,93.22,93.33,95945.0,84.6404,84.7493,84.5769,84.6767,95945.0
2021-01-27 13:00:00,93.32,93.52,93.11,93.21,97779.0,84.6676,84.8491,84.4771,84.5678,97779.0
2021-01-27 13:10:00,93.22,93.27,93.0,93.03,82849.0,84.5769,84.6223,84.3773,84.4045,82849.0
2021-01-27 13:20:00,93.01,93.43,92.99,93.34,88229.0,84.3864,84.7674,84.3682,84.6858,88229.0
2021-01-27 13:30:00,93.33,93.33,93.0,93.12,74517.0,84.6767,84.6767,84.3773,84.4862,74517.0
2021-01-27 13:40:00,93.1,93.49,93.06,93.32,98873.0,84.468,84.8219,84.4317,84.6676,98873.0
2021-01-27 13:50:00,93.32,93.38,92.88,92.97,77192.0,84.6676,84.7221,84.2684,84.3501,77192.0
2021-01-27 14:00:00,92.97,93.47,92.96,93.33,90172.0,84.3501,84.8037,84.341,84.6767,90172.0
2021-01-27 14:10:00,93.32,93.4,92.86,92.88,119246.0,84.6676,84.7402,84.2503,84.2684,119246.0
2021-01-27 14:20:00,92.84,92.92,92.43,92.45,123930.0,84.2321,84.3047,83.8601,83.8783,123930.0
2021-01-27 14:30:00,92.43,92.48,91.65,91.65,436084.0,83.8601,83.9055,83.1525,83.1525,436084.0
2021-01-27 14:40:00,91.65,91.75,91.5,91.54,365017.0,83.1525,83.2432,83.0164,83.0527,365017.0
2021-01-27 14:50:00,91.54,91.73,91.25,91.39,238268.0,83.0527,83.225,82.7895,82.9166,238268.0
2021-01-27 15:00:00,91.42,91.63,91.13,91.21,294226.0,82.9438,83.1343,82.6807,82.7533,294226.0
2021-01-27 15:10:00,91.21,91.43,90.82,90.87,353803.0,82.7533,82.9529,82.3994,82.4448,353803.0
2021-01-27 15:20:00,90.88,91.06,90.58,90.9,338283.0,82.4539,82.6172,82.1817,82.472,338283.0
2021-01-27 15:30:00,90.9,90.95,90.17,90.62,449218.0,82.472,82.5174,81.8097,82.218,449218.0
2021-01-27 15:40:00,90.59,91.03,90.5,90.93,348909.0,82.1907,82.5899,82.1091,82.4992,348909.0
2021-01-27 15:50:00,90.91,90.95,89.75,90.09,1455925.0,82.4811,82.5174,81.4286,81.7371,1455925.0
2021-01-28 09:30:00,90.37,91.1,89.53,90.58,963633.0,81.9911,82.6535,81.229,82.1817,963633.0
2021-01-28 09:40:00,90.68,91.5,90.58,91.24,265626.0,82.2724,83.0164,82.1817,82.7805,265626.0
2021-01-28 09:50:00,91.25,91.77,90.81,90.99,338731.0,82.7895,83.2613,82.3903,82.5537,338731.0
2021-01-28 10:00:00,91.0,91.13,90.21,90.64,298511.0,82.5627,82.6807,81.846,82.2361,298511.0
2021-01-28 10:10:00,90.66,90.79,90.25,90.69,163595.0,82.2542,82.3722,81.8823,82.2815,163595.0
2021-01-28 10:20:00,90.67,90.87,90.51,90.71,180616.0,82.2633,82.4448,82.1182,82.2996,180616.0
2021-01-28 10:30:00,90.69,91.58,90.66,91.44,208924.0,82.2815,83.0889,82.2542,82.9619,208924.0
2021-01-28 10:40:00,91.42,91.64,90.72,90.94,299967.0,82.9438,83.1434,82.3087,82.5083,299967.0
2021-01-28 10:50:00,90.97,91.17,90.64,90.97,196334.0,82.5355,82.717,82.2361,82.5355,196334.0
2021-01-28 11:00:00,91.01,91.44,91.01,91.38,113576.0,82.5718,82.9619,82.5718,82.9075,113576.0
2021-01-28 11:10:00,91.37,91.64,91.1,91.25,162660.0,82.8984,83.1434,82.6535,82.7895,162660.0
2021-01-28 11:20:00,91.26,91.58,91.07,91.26,219790.0,82.7986,83.0889,82.6262,82.7986,219790.0
2021-01-28 11:30:00,91.27,91.56,91.14,91.35,186065.0,82.8077,83.0708,82.6897,82.8803,186065.0
2021-01-28 11:40:00,91.38,91.47,90.78,91.3,181226.0,82.9075,82.9891,82.3631,82.8349,181226.0
2021-01-28 11:50:00,91.3,91.48,91.2,91.33,94119.0,82.8349,82.9982,82.7442,82.8621,94119.0
2021-01-28 12:00:00,91.36,91.38,91.11,91.25,174797.0,82.8893,82.9075,82.6625,82.7895,174797.0
2021-01-28 12:10:00,91.26,91.31,91.06,91.23,82450.0,82.7986,82.844,82.6172,82.7714,82450.0
2021-01-28 12:20:00,91.25,91.39,91.13,91.2,78585.0,82.7895,82.9166,82.6807,82.7442,78585.0
2021-01-28 12:30:00,91.2,91.28,90.81,90.97,105817.0,82.7442,82.8168,82.3903,82.5355,105817.0
2021-01-28 12:40:00,90.95,91.24,90.9,91.19,80123.0,82.5174,82.7805,82.472,82.7351,80123.0
2021-01-28 12:50:00,91.19,91.49,91.19,91.26,257965.0,82.7351,83.0073,82.7351,82.7986,257965.0
2021-01-28 13:00:00,91.27,91.48,91.04,91.13,120223.0,82.8077,82.9982,82.599,82.6807,120223.0
2021-01-28 13:10:00,91.13,91.37,91.1,91.29,144988.0,82.6807,82.8984,82.6535,82.8258,144988.0
2021-01-28 13:20:00,91.31,91.37,91.23,91.28,155968.0,82.844,82.8984,82.7714,82.8168,155968.0
2021-01-28 13:30:00,91.29,91.35,91.17,91.25,133031.0,82.8258,82.8803,82.717,82.7895,133031.0
2021-01-28 13:40:00,91.25,91.77,91.2,91.76,206431.0,82.7895,83.2613,82.7442,83.2523,206431.0
2021-01-28 13:50:00,91.76,92.18,91.61,91.74,653621.0,83.2523,83.6333,83.1162,83.2341,653621.0
2021-01-28 14:00:00,91.75,91.76,91.42,91.45,82519.0,83.2432,83.2523,82.9438,82.971,82519.0
2021-01-28 14:10:00,91.43,91.76,91.39,91.5,106777.0,82.9529,83.2523,82.9166,83.0164,106777.0
2021-01-28 14:20:00,91.47,91.8,91.36,91.73,74290.0,82.9891,83.2886,82.8893,83.225,74290.0
2021-01-28 14:30:00,91.74,91.8,91.57,91.6,88296.0,83.2341,83.2886,83.0799,83.1071,88296.0
2021-01-28 14:40:00,91.61,91.77,91.49,91.67,737694.0,83.1162,83.2613,83.0073,83.1706,737694.0
2021-01-28 14:50:00,91.67,92.13,91.39,92.13,198855.0,83.1706,83.588,82.9166,83.588,198855.0
2021-01-28 15:00:00,92.11,92.17,91.85,92.05,99333.0,83.5698,83.6242,83.3339,83.5154,99333.0
2021-01-28 15:10:00,92.08,92.19,91.82,91.98,119383.0,83.5426,83.6424,83.3067,83.4519,119383.0
2021-01-28 15:20:00,92.0,92.07,91.62,91.62,103247.0,83.47,83.5335,83.1252,83.1252,103247.0
2021-01-28 15:30:00,91.61,91.91,91.41,91.9,234708.0,83.1162,83.3884,82.9347,83.3793,234708.0
2021-01-28 15:40:00,91.89,91.94,91.66,91.68,170398.0,83.3702,83.4156,83.1615,83.1797,170398.0
2021-01-28 15:50:00,91.65,91.93,91.34,91.37,308950.0,83.1525,83.4065,82.8712,82.8984,308950.0
2021-01-29 09:30:00,89.98,90.12,88.81,89.84,482088.0,81.6373,81.7643,80.5758,81.5103,482088.0
2021-01-29 09:40:00,89.87,90.13,89.13,89.93,266996.0,81.5375,81.7734,80.8661,81.5919,266996.0
2021-01-29 09:50:00,89.93,90.34,89.81,90.07,143505.0,81.5919,81.9639,81.4831,81.719,143505.0
2021-01-29 10:00:00,90.1,90.4,89.75,90.14,183695.0,81.7462,82.0184,81.4286,81.7825,183695.0
2021-01-29 10:10:00,90.2,90.97,90.18,90.77,283497.0,81.8369,82.5355,81.8188,82.3541,283497.0
2021-01-29 10:20:00,90.73,91.6,90.71,91.46,178571.0,82.3178,83.1071,82.2996,82.9801,178571.0
2021-01-29 10:30:00,91.46,91.8,91.09,91.31,147423.0,82.9801,83.2886,82.6444,82.844,147423.0
2021-01-29 10:40:00,91.31,91.54,90.92,91.0,190731.0,82.844,83.0527,82.4901,82.5627,190731.0
2021-01-29 10:50:00,91.0,91.05,90.52,90.61,201757.0,82.5627,82.6081,82.1272,82.2089,201757.0
2021-01-29 11:00:00,90.66,91.06,90.46,90.52,251548.0,82.2542,82.6172,82.0728,82.1272,251548.0
2021-01-29 11:10:00,90.53,90.53,90.07,90.3,166972.0,82.1363,82.1363,81.719,81.9276,166972.0
2021-01-29 11:20:00,90.33,90.71,90.14,90.4,190230.0,81.9548,82.2996,81.7825,82.0184,190230.0
2021-01-29 11:30:00,90.37,90.92,90.1,90.36,150509.0,81.9911,82.4901,81.7462,81.9821,150509.0
2021-01-29 11:40:00,90.41,90.51,90.11,90.41,113832.0,82.0274,82.1182,81.7552,82.0274,113832.0
2021-01-29 11:50:00,90.41,90.94,90.38,90.66,154532.0,82.0274,82.5083,82.0002,82.2542,154532.0
2021-01-29 12:00:00,90.66,90.92,90.65,90.76,83890.0,82.2542,82.4901,82.2452,82.345,83890.0
2021-01-29 12:10:00,90.73,90.93,90.33,90.37,74492.0,82.3178,82.4992,81.9548,81.9911,74492.0
2021-01-29 12:20:00,90.36,90.41,90.0,90.12,162259.0,81.9821,82.0274,81.6554,81.7643,162259.0
2021-01-29 12:30:00,90.12,90.14,89.26,89.45,466255.0,81.7643,81.7825,80.9841,81.1564,466255.0
2021-01-29 12:40:00,89.44,89.8,88.66,88.76,251406.0,81.1474,81.474,80.4397,80.5304,251406.0
2021-01-29 12:50:00,88.75,89.19,88.72,88.73,208577.0,80.5213,80.9205,80.4941,80.5032,208577.0
2021-01-29 13:00:00,88.71,89.15,88.64,89.0,94824.0,80.485,80.8843,80.4215,80.7482,94824.0
2021-01-29 13:10:00,89.0,89.1,88.68,88.76,81010.0,80.7482,80.8389,80.4578,80.5304,81010.0
2021-01-29 13:20:00,88.68,89.47,88.68,89.44,78975.0,80.4578,81.1746,80.4578,81.1474,78975.0
2021-01-29 13:30:00,89.44,89.5,89.05,89.39,92726.0,81.1474,81.2018,80.7935,81.102,92726.0
2021-01-29 13:40:00,89.39,89.71,89.24,89.25,130601.0,81.102,81.3923,80.9659,80.975,130601.0
2021-01-29 13:50:00,89.29,89.61,89.18,89.34,82874.0,81.0113,81.3016,80.9115,81.0566,82874.0
2021-01-29 14:00:00,89.36,89.95,89.33,89.85,64386.0,81.0748,81.6101,81.0476,81.5194,64386.0
2021-01-29 14:10:00,89.83,90.02,89.78,90.02,71330.0,81.5012,81.6736,81.4558,81.6736,71330.0
2021-01-29 14:20:00,90.0,90.23,89.93,90.08,59324.0,81.6554,81.8641,81.5919,81.728,59324.0
2021-01-29 14:30:00,90.07,90.08,89.71,89.88,159031.0,81.719,81.728,81.3923,81.5466,159031.0
2021-01-29 14:40:00,89.85,90.07,89.66,89.66,136776.0,81.5194,81.719,81.347,81.347,136776.0
2021-01-29 14:50:00,89.67,89.68,89.33,89.47,97745.0,81.356,81.3651,81.0476,81.1746,97745.0
2021-01-29 15:00:00,89.49,90.0,89.49,89.86,127603.0,81.1927,81.6554,81.1927,81.5284,127603.0
2021-01-29 15:10:00,89.84,90.04,89.76,89.9,127939.0,81.5103,81.6917,81.4377,81.5647,127939.0
2021-01-29 15:20:00,89.88,89.99,89.6,89.64,111367.0,81.5466,81.6464,81.2925,81.3288,111367.0
2021-01-29 15:30:00,89.64,89.91,89.52,89.62,156647.0,81.3288,81.5738,81.2199,81.3107,156647.0
2021-01-29 15:40:00,89.62,89.71,89.2,89.25,221753.0,81.3107,81.3923,80.9296,80.975,221753.0
2021-01-29 15:50:00,89.21,89.49,88.64,88.75,1125649.0,80.9387,81.1927,80.4215,80.5213,1125649.0
2021-02-01 09:30:00,90.15,90.88,89.2,90.58,712910.0,81.7915,82.4539,80.9296,82.1817,712910.0
2021-02-01 09:40:00,90.53,91.14,89.71,90.01,316860.0,82.1363,82.6897,81.3923,81.6645,316860.0
2021-02-01 09:50:00,90.01,90.47,89.54,89.72,238620.0,81.6645,82.0819,81.2381,81.4014,238620.0
2021-02-01 10:00:00,89.71,90.05,89.14,89.14,361819.0,81.3923,81.7008,80.8752,80.8752,361819.0
2021-02-01 10:10:00,89.17,89.89,89.15,89.3,307816.0,80.9024,81.5556,80.8843,81.0203,307816.0
2021-02-01 10:20:00,89.3,89.94,89.08,89.91,95478.0,81.0203,81.601,80.8207,81.5738,95478.0
2021-02-01 10:30:00,89.94,89.97,89.58,89.74,84976.0,81.601,81.6282,81.2744,81.4195,84976.0
2021-02-01 10:40:00,89.76,89.97,89.6,89.84,90833.0,81.4377,81.6282,81.2925,81.5103,90833.0
2021-02-01 10:50:00,89.85,89.89,89.45,89.71,109535.0,81.5194,81.5556,81.1564,81.3923,109535.0
2021-02-01 11:00:00,89.71,89.72,89.34,89.5,138303.0,81.3923,81.4014,81.0566,81.2018,138303.0
2021-02-01 11:10:00,89.53,89.83,89.42,89.77,72765.0,81.229,81.5012,81.1292,81.4468,72765.0
2021-02-01 11:20:00,89.77,90.15,89.7,90.03,126306.0,81.4468,81.7915,81.3833,81.6827,126306.0
2021-02-01 11:30:00,90.04,90.06,89.62,89.76,81677.0,81.6917,81.7099,81.3107,81.4377,81677.0
2021-02-01 11:40:00,89.76,89.94,89.59,89.75,80991.0,81.4377,81.601,81.2835,81.4286,80991.0
2021-02-01 11:50:00,89.75,89.98,89.74,89.91,64548.0,81.4286,81.6373,81.4195,81.5738,64548.0
2021-02-01 12:00:00,89.92,90.28,89.92,90.16,77914.0,81.5829,81.9095,81.5829,81.8006,77914.0
2021-02-01 12:10:00,90.14,90.32,90.06,90.17,54234.0,81.7825,81.9458,81.7099,81.8097,54234.0
2021-02-01 12:20:00,90.22,90.36,90.18,90.29,67191.0,81.855,81.9821,81.8188,81.9186,67191.0
2021-02-01 12:30:00,90.31,90.45,90.22,90.33,47936.0,81.9367,82.0637,81.855,81.9548,47936.0
2021-02-01 12:40:00,90.34,90.52,90.33,90.41,54763.0,81.9639,82.1272,81.9548,82.0274,54763.0
2021-02-01 12:50:00,90.41,90.55,90.41,90.46,42428.0,82.0274,82.1544,82.0274,82.0728,42428.0
2021-02-01 13:00:00,90.44,90.52,90.33,90.46,39460.0,82.0546,82.1272,81.9548,82.0728,39460.0
2021-02-01 13:10:00,90.45,90.59,90.39,90.53,40317.0,82.0637,82.1907,82.0093,82.1363,40317.0
2021-02-01 13:20:00,90.54,90.68,90.43,90.43,54815.0,82.1454,82.2724,82.0456,82.0456,54815.0
2021-02-01 13:30:00,90.47,90.62,90.4,90.48,105138.0,82.0819,82.218,82.0184,82.0909,105138.0
2021-02-01 13:40:00,90.48,90.58,90.44,90.57,63875.0,82.0909,82.1817,82.0546,82.1726,63875.0
2021-02-01 13:50:00,90.56,90.89,90.55,90.89,47232.0,82.1635,82.4629,82.1544,82.4629,47232.0
2021-02-01 14:00:00,90.89,90.93,90.6,90.6,98633.0,82.4629,82.4992,82.1998,82.1998,98633.0
2021-02-01 14:10:00,90.62,90.79,90.56,90.69,66977.0,82.218,82.3722,82.1635,82.2815,66977.0
2021-02-01 14:20:00,90.71,90.87,90.67,90.86,42459.0,82.2996,82.4448,82.2633,82.4357,42459.0
2021-02-01 14:30:00,90.84,90.99,90.75,90.75,110236.0,82.4176,82.5537,82.3359,82.3359,110236.0
2021-02-01 14:40:00,90.76,90.86,90.62,90.8,72199.0,82.345,82.4357,82.218,82.3813,72199.0
2021-02-01 14:50:00,90.83,91.06,90.83,90.99,79080.0,82.4085,82.6172,82.4085,82.5537,79080.0
2021-02-01 15:00:00,91.02,91.14,90.99,91.04,64322.0,82.5809,82.6897,82.5537,82.599,64322.0
2021-02-01 15:10:00,91.05,91.08,90.91,91.05,115030.0,82.6081,82.6353,82.4811,82.6081,115030.0
2021-02-01 15:20:00,91.05,91.13,90.98,91.1,97396.0,82.6081,82.6807,82.5446,82.6535,97396.0
2021-02-01 15:30:00,91.09,91.15,90.94,91.07,126219.0,82.6444,82.6988,82.5083,82.6262,126219.0
2021-02-01 15:40:00,91.07,91.35,91.03,91.33,175716.0,82.6262,82.8803,82.5899,82.8621,175716.0
2021-02-01 15:50:00,91.32,91.8,91.22,91.22,564951.0,82.8531,83.2886,82.7623,82.7623,564951.0
2021-02-02 09:30:00,94.97,95.73,94.23,95.11,1102933.0,86.1646,86.8542,85.4932,86.2917,1102933.0
2021-02-02 09:40:00,95.17,95.86,94.6,95.16,624384.0,86.3461,86.9721,85.8289,86.337,624384.0
2021-02-02 09:50:00,95.19,95.34,94.22,95.06,361317.0,86.3642,86.5003,85.4842,86.2463,361317.0
2021-02-02 10:00:00,95.03,95.1,94.43,94.82,351191.0,86.2191,86.2826,85.6747,86.0285,351191.0
2021-02-02 10:10:00,94.82,95.17,94.74,94.76,286483.0,86.0285,86.3461,85.956,85.9741,286483.0
2021-02-02 10:20:00,94.78,94.95,94.31,94.75,246433.0,85.9923,86.1465,85.5658,85.965,246433.0
2021-02-02 10:30:00,94.78,95.02,94.58,94.66,264796.0,85.9923,86.21,85.8108,85.8834,264796.0
2021-02-02 10:40:00,94.67,94.92,94.66,94.8,230384.0,85.8925,86.1193,85.8834,86.0104,230384.0
2021-02-02 10:50:00,94.79,94.82,94.36,94.62,189740.0,86.0013,86.0285,85.6112,85.8471,189740.0
2021-02-02 11:00:00,94.62,95.4,94.57,95.31,330494.0,85.8471,86.5548,85.8017,86.4731,330494.0
2021-02-02 11:10:00,95.31,95.72,95.07,95.58,201657.0,86.4731,86.8451,86.2554,86.7181,201657.0
2021-02-02 11:20:00,95.57,96.05,95.42,95.9,296792.0,86.709,87.1445,86.5729,87.0084,296792.0
2021-02-02 11:30:00,95.88,95.89,94.89,94.97,277428.0,86.9903,86.9993,86.0921,86.1646,277428.0
2021-02-02 11:40:00,94.98,95.15,94.89,95.13,151715.0,86.1737,86.3279,86.0921,86.3098,151715.0
2021-02-02 11:50:00,95.13,95.46,95.08,95.45,93910.0,86.3098,86.6092,86.2644,86.6001,93910.0
2021-02-02 12:00:00,95.46,95.51,95.28,95.39,70024.0,86.6092,86.6546,86.4459,86.5457,70024.0
2021-02-02 12:10:00,95.42,95.57,95.28,95.35,74661.0,86.5729,86.709,86.4459,86.5094,74661.0
2021-02-02 12:20:00,95.35,95.48,95.28,95.35,77234.0,86.5094,86.6274,86.4459,86.5094,77234.0
2021-02-02 12:30:00,95.34,95.42,95.27,95.3,50985.0,86.5003,86.5729,86.4368,86.464,50985.0
2021-02-02 12:40:00,95.29,95.48,95.22,95.22,60465.0,86.455,86.6274,86.3915,86.3915,60465.0
2021-02-02 12:50:00,95.22,95.34,95.16,95.29,49526.0,86.3915,86.5003,86.337,86.455,49526.0
2021-02-02 13:00:00,95.27,95.38,95.22,95.32,90587.0,86.4368,86.5366,86.3915,86.4822,90587.0
2021-02-02 13:10:00,95.31,95.62,95.31,95.45,114795.0,86.4731,86.7544,86.4731,86.6001,114795.0
2021-02-02 13:20:00,95.43,95.46,95.28,95.33,172269.0,86.582,86.6092,86.4459,86.4913,172269.0
2021-02-02 13:30:00,95.34,95.47,95.14,95.44,104118.0,86.5003,86.6183,86.3189,86.5911,104118.0
2021-02-02 13:40:00,95.45,95.48,95.28,95.32,103566.0,86.6001,86.6274,86.4459,86.4822,103566.0
2021-02-02 13:50:00,95.32,95.32,94.93,94.98,75101.0,86.4822,86.4822,86.1283,86.1737,75101.0
2021-02-02 14:00:00,94.98,95.03,94.82,94.89,109854.0,86.1737,86.2191,86.0285,86.0921,109854.0
2021-02-02 14:10:00,94.9,94.93,94.68,94.91,163896.0,86.1011,86.1283,85.9015,86.1102,163896.0
2021-02-02 14:20:00,94.93,94.99,94.68,94.81,66984.0,86.1283,86.1828,85.9015,86.0195,66984.0
2021-02-02 14:30:00,94.84,94.96,94.67,94.84,59789.0,86.0467,86.1556,85.8925,86.0467,59789.0
2021-02-02 14:40:00,94.86,95.02,94.83,95.01,66568.0,86.0648,86.21,86.0376,86.2009,66568.0
2021-02-02 14:50:00,95.0,95.22,94.95,95.16,149410.0,86.1919,86.3915,86.1465,86.337,149410.0
2021-02-02 15:00:00,95.18,95.18,94.89,94.89,142632.0,86.3552,86.3552,86.0921,86.0921,142632.0
2021-02-02 15:10:00,94.9,95.02,94.76,94.86,180598.0,86.1011,86.21,85.9741,86.0648,180598.0
2021-02-02 15:20:00,94.86,94.92,94.71,94.9,157696.0,86.0648,86.1193,85.9287,86.1011,157696.0
2021-02-02 15:30:00,94.9,95.15,94.89,95.14,192228.0,86.1011,86.3279,86.0921,86.3189,192228.0
2021-02-02 15:40:00,95.13,95.46,95.11,95.39,235421.0,86.3098,86.6092,86.2917,86.5457,235421.0
2021-02-02 15:50:00,95.37,95.5,95.17,95.44,588596.0,86.5276,86.6455,86.3461,86.5911,588596.0
2021-02-03 09:30:00,96.63,97.09,95.91,96.24,728246.0,87.6707,88.0881,87.0175,87.3169,728246.0
2021-02-03 09:40:00,96.22,96.99,95.92,96.87,285548.0,87.2987,87.9973,87.0266,87.8885,285548.0
2021-02-03 09:50:00,96.9,96.96,96.29,96.9,135314.0,87.9157,87.9701,87.3623,87.9157,135314.0
2021-02-03 10:00:00,96.88,97.46,96.72,97.13,230560.0,87.8975,88.4238,87.7524,88.1244,230560.0
2021-02-03 10:10:00,97.16,97.2,96.34,96.34,179118.0,88.1516,88.1879,87.4076,87.4076,179118.0
2021-02-03 10:20:00,96.36,96.5,95.4,95.42,316438.0,87.4258,87.5528,86.5548,86.5729,316438.0
2021-02-03 10:30:00,95.41,96.07,95.3,95.65,196251.0,86.5638,87.1626,86.464,86.7816,196251.0
2021-02-03 10:40:00,95.62,96.03,95.55,95.84,137233.0,86.7544,87.1264,86.6909,86.954,137233.0
2021-02-03 10:50:00,95.83,96.13,95.61,96.01,151797.0,86.9449,87.2171,86.7453,87.1082,151797.0
2021-02-03 11:00:00,96.02,96.48,95.95,96.26,114921.0,87.1173,87.5346,87.0538,87.335,114921.0
2021-02-03 11:10:00,96.28,96.28,95.76,95.95,79530.0,87.3532,87.3532,86.8814,87.0538,79530.0
2021-02-03 11:20:00,95.95,96.15,95.84,95.99,77178.0,87.0538,87.2352,86.954,87.0901,77178.0
2021-02-03 11:30:00,96.04,96.22,95.74,95.95,117790.0,87.1354,87.2987,86.8632,87.0538,117790.0
2021-02-03 11:40:00,95.98,96.48,95.84,96.36,90741.0,87.081,87.5346,86.954,87.4258,90741.0
2021-02-03 11:50:00,96.37,96.54,96.21,96.33,88862.0,87.4348,87.5891,87.2897,87.3985,88862.0
2021-02-03 12:00:00,96.33,96.49,96.29,96.38,49334.0,87.3985,87.5437,87.3623,87.4439,49334.0
2021-02-03 12:10:00,96.37,96.56,96.28,96.43,115335.0,87.4348,87.6072,87.3532,87.4893,115335.0
2021-02-03 12:20:00,96.42,96.57,96.08,96.11,80909.0,87.4802,87.6163,87.1717,87.1989,80909.0
2021-02-03 12:30:00,96.12,96.28,96.04,96.09,84733.0,87.208,87.3532,87.1354,87.1808,84733.0
2021-02-03 12:40:00,96.08,96.32,96.06,96.19,125235.0,87.1717,87.3895,87.1536,87.2715,125235.0
2021-02-03 12:50:00,96.17,96.25,96.12,96.18,28247.0,87.2534,87.326,87.208,87.2625,28247.0
2021-02-03 13:00:00,96.18,96.48,96.17,96.26,58252.0,87.2625,87.5346,87.2534,87.335,58252.0
2021-02-03 13:10:00,96.25,96.32,96.15,96.18,48023.0,87.326,87.3895,87.2352,87.2625,48023.0
2021-02-03 13:20:00,96.17,96.2,96.02,96.13,63861.0,87.2534,87.2806,87.1173,87.2171,63861.0
2021-02-03 13:30:00,96.1,96.25,96.07,96.25,40257.0,87.1899,87.326,87.1626,87.326,40257.0
2021-02-03 13:40:00,96.25,96.32,96.16,96.27,55329.0,87.326,87.3895,87.2443,87.3441,55329.0
2021-02-03 13:50:00,96.28,96.28,96.03,96.04,71758.0,87.3532,87.3532,87.1264,87.1354,71758.0
2021-02-03 14:00:00,96.05,96.19,96.04,96.1,46063.0,87.1445,87.2715,87.1354,87.1899,46063.0
2021-02-03 14:10:00,96.09,96.13,95.89,95.91,62931.0,87.1808,87.2171,86.9993,87.0175,62931.0
2021-02-03 14:20:00,95.91,96.05,95.89,96.02,77508.0,87.0175,87.1445,86.9993,87.1173,77508.0
2021-02-03 14:30:00,96.02,96.15,96.01,96.04,61851.0,87.1173,87.2352,87.1082,87.1354,61851.0
2021-02-03 14:40:00,96.04,96.23,96.01,96.04,78566.0,87.1354,87.3078,87.1082,87.1354,78566.0
2021-02-03 14:50:00,96.04,96.17,95.99,96.05,71538.0,87.1354,87.2534,87.0901,87.1445,71538.0
2021-02-03 15:00:00,96.04,96.23,95.95,96.09,120327.0,87.1354,87.3078,87.0538,87.1808,120327.0
2021-02-03 15:10:00,96.09,96.09,95.68,95.69,162662.0,87.1808,87.1808,86.8088,86.8179,162662.0
2021-02-03 15:20:00,95.67,95.92,95.6,95.68,166810.0,86.7997,87.0266,86.7362,86.8088,166810.0
2021-02-03 15:30:00,95.7,95.86,95.65,95.72,132448.0,86.827,86.9721,86.7816,86.8451,132448.0
2021-02-03 15:40:00,95.72,95.88,95.58,95.7,160987.0,86.8451,86.9903,86.7181,86.827,160987.0
2021-02-03 15:50:00,95.68,95.68,95.43,95.5,366426.0,86.8088,86.8088,86.582,86.6455,366426.0
2021-02-04 09:30:00,95.59,96.01,95.01,95.2,494172.0,86.7272,87.1082,86.2009,86.3733,494172.0
2021-02-04 09:40:00,95.22,95.22,94.4,94.46,260807.0,86.3915,86.3915,85.6475,85.7019,260807.0
2021-02-04 09:50:00,94.46,94.83,94.15,94.67,171962.0,85.7019,86.0376,85.4207,85.8925,171962.0
2021-02-04 10:00:00,94.55,94.79,94.15,94.75,215260.0,85.7836,86.0013,85.4207,85.965,215260.0
2021-02-04 10:10:00,94.74,94.95,94.51,94.77,121059.0,85.956,86.1465,85.7473,85.9832,121059.0
2021-02-04 10:20:00,94.74,94.89,94.42,94.55,156513.0,85.956,86.0921,85.6656,85.7836,156513.0
2021-02-04 10:30:00,94.51,94.86,94.3,94.44,86093.0,85.7473,86.0648,85.5568,85.6838,86093.0
2021-02-04 10:40:00,94.45,94.56,94.36,94.56,55517.0,85.6929,85.7927,85.6112,85.7927,55517.0
2021-02-04 10:50:00,94.56,94.84,94.46,94.67,66337.0,85.7927,86.0467,85.7019,85.8925,66337.0
2021-02-04 11:00:00,94.69,94.8,94.31,94.42,74125.0,85.9106,86.0104,85.5658,85.6656,74125.0
2021-02-04 11:10:00,94.42,94.46,94.3,94.45,82927.0,85.6656,85.7019,85.5568,85.6929,82927.0
2021-02-04 11:20:00,94.47,94.58,94.33,94.44,61894.0,85.711,85.8108,85.584,85.6838,61894.0
2021-02-04 11:30:00,94.44,94.59,94.35,94.39,49596.0,85.6838,85.8199,85.6021,85.6384,49596.0
2021-02-04 11:40:00,94.38,94.38,94.15,94.23,87031.0,85.6293,85.6293,85.4207,85.4932,87031.0
2021-02-04 11:50:00,94.23,94.32,94.18,94.21,50279.0,85.4932,85.5749,85.4479,85.4751,50279.0
2021-02-04 12:00:00,94.21,94.25,94.02,94.05,55465.0,85.4751,85.5114,85.3027,85.3299,55465.0
2021-02-04 12:10:00,94.04,94.37,93.9,94.26,131779.0,85.3209,85.6203,85.1938,85.5205,131779.0
2021-02-04 12:20:00,94.26,94.35,94.11,94.12,38971.0,85.5205,85.6021,85.3844,85.3934,38971.0
2021-02-04 12:30:00,94.12,94.16,94.06,94.09,36619.0,85.3934,85.4297,85.339,85.3662,36619.0
2021-02-04 12:40:00,94.07,94.11,93.96,93.99,50739.0,85.3481,85.3844,85.2483,85.2755,50739.0
2021-02-04 12:50:00,94.0,94.17,93.95,94.16,61660.0,85.2846,85.4388,85.2392,85.4297,61660.0
2021-02-04 13:00:00,94.16,94.19,94.04,94.18,45706.0,85.4297,85.457,85.3209,85.4479,45706.0
2021-02-04 13:10:00,94.18,94.47,94.14,94.39,40077.0,85.4479,85.711,85.4116,85.6384,40077.0
2021-02-04 13:20:00,94.4,94.48,94.34,94.39,39286.0,85.6475,85.7201,85.5931,85.6384,39286.0
2021-02-04 13:30:00,94.39,94.4,94.24,94.26,36112.0,85.6384,85.6475,85.5023,85.5205,36112.0
2021-02-04 13:40:00,94.26,94.34,94.19,94.24,47029.0,85.5205,85.5931,85.457,85.5023,47029.0
2021-02-04 13:50:00,94.25,94.3,94.15,94.29,40727.0,85.5114,85.5568,85.4207,85.5477,40727.0
2021-02-04 14:00:00,94.28,94.37,94.23,94.34,43103.0,85.5386,85.6203,85.4932,85.5931,43103.0
2021-02-04 14:10:00,94.34,94.38,94.21,94.27,53139.0,85.5931,85.6293,85.4751,85.5295,53139.0
2021-02-04 14:20:00,94.27,94.47,94.26,94.43,41398.0,85.5295,85.711,85.5205,85.6747,41398.0
2021-02-04 14:30:00,94.43,94.5,94.4,94.44,51943.0,85.6747,85.7382,85.6475,85.6838,51943.0
2021-02-04 14:40:00,94.45,94.61,94.4,94.59,45573.0,85.6929,85.838,85.6475,85.8199,45573.0
2021-02-04 14:50:00,94.58,94.69,94.58,94.59,49777.0,85.8108,85.9106,85.8108,85.8199,49777.0
2021-02-04 15:00:00,94.6,94.6,94.36,94.36,34230.0,85.8289,85.8289,85.6112,85.6112,34230.0
2021-02-04 15:10:00,94.37,94.4,94.29,94.34,31030.0,85.6203,85.6475,85.5477,85.5931,31030.0
2021-02-04 15:20:00,94.34,94.43,94.28,94.4,49178.0,85.5931,85.6747,85.5386,85.6475,49178.0
2021-02-04 15:30:00,94.39,94.6,94.38,94.5,75838.0,85.6384,85.8289,85.6293,85.7382,75838.0
2021-02-04 15:40:00,94.48,94.57,94.44,94.51,79523.0,85.7201,85.8017,85.6838,85.7473,79523.0
2021-02-04 15:50:00,94.5,94.68,94.5,94.62,199068.0,85.7382,85.9015,85.7382,85.8471,199068.0
2021-02-05 09:30:00,95.24,95.8,94.86,94.86,420309.0,86.4096,86.9177,86.0648,86.0648,420309.0
2021-02-05 09:40:00,94.92,95.69,94.89,95.47,183192.0,86.1193,86.8179,86.0921,86.6183,183192.0
2021-02-05 09:50:00,95.52,95.75,95.29,95.62,161960.0,86.6636,86.8723,86.455,86.7544,161960.0
2021-02-05 10:00:00,95.59,96.08,95.52,96.08,322422.0,86.7272,87.1717,86.6636,87.1717,322422.0
2021-02-05 10:10:00,96.1,96.33,95.85,96.13,205432.0,87.1899,87.3985,86.963,87.2171,205432.0
2021-02-05 10:20:00,96.15,96.36,95.88,96.35,133472.0,87.2352,87.4258,86.9903,87.4167,133472.0
2021-02-05 10:30:00,96.35,96.35,96.02,96.08,130211.0,87.4167,87.4167,87.1173,87.1717,130211.0
2021-02-05 10:40:00,96.09,96.21,95.89,96.16,71692.0,87.1808,87.2897,86.9993,87.2443,71692.0
2021-02-05 10:50:00,96.16,96.16,95.91,95.98,87157.0,87.2443,87.2443,87.0175,87.081,87157.0
2021-02-05 11:00:00,95.99,96.06,95.68,95.76,104676.0,87.0901,87.1536,86.8088,86.8814,104676.0
2021-02-05 11:10:00,95.75,95.87,95.72,95.84,43042.0,86.8723,86.9812,86.8451,86.954,43042.0
2021-02-05 11:20:00,95.84,95.91,95.52,95.55,48128.0,86.954,87.0175,86.6636,86.6909,48128.0
2021-02-05 11:30:00,95.61,95.65,95.46,95.46,54380.0,86.7453,86.7816,86.6092,86.6092,54380.0
2021-02-05 11:40:00,95.47,95.86,95.45,95.79,84304.0,86.6183,86.9721,86.6001,86.9086,84304.0
2021-02-05 11:50:00,95.82,96.11,95.8,96.1,91085.0,86.9358,87.1989,86.9177,87.1899,91085.0
2021-02-05 12:00:00,96.11,96.2,96.03,96.18,57258.0,87.1989,87.2806,87.1264,87.2625,57258.0
2021-02-05 12:10:00,96.19,96.23,96.14,96.16,37340.0,87.2715,87.3078,87.2262,87.2443,37340.0
2021-02-05 12:20:00,96.14,96.45,96.13,96.44,83031.0,87.2262,87.5074,87.2171,87.4983,83031.0
2021-02-05 12:30:00,96.44,96.55,96.28,96.51,78331.0,87.4983,87.5981,87.3532,87.5619,78331.0
2021-02-05 12:40:00,96.5,96.59,96.46,96.56,94506.0,87.5528,87.6344,87.5165,87.6072,94506.0
2021-02-05 12:50:00,96.56,96.72,96.56,96.71,73578.0,87.6072,87.7524,87.6072,87.7433,73578.0
2021-02-05 13:00:00,96.7,96.79,96.53,96.61,107873.0,87.7342,87.8159,87.58,87.6526,107873.0
2021-02-05 13:10:00,96.61,96.77,96.61,96.76,44184.0,87.6526,87.7977,87.6526,87.7887,44184.0
2021-02-05 13:20:00,96.79,96.82,96.49,96.51,46765.0,87.8159,87.8431,87.5437,87.5619,46765.0
2021-02-05 13:30:00,96.48,96.75,96.47,96.68,55744.0,87.5346,87.7796,87.5256,87.7161,55744.0
2021-02-05 13:40:00,96.68,96.69,96.54,96.56,37538.0,87.7161,87.7252,87.5891,87.6072,37538.0
2021-02-05 13:50:00,96.54,96.54,96.3,96.33,35826.0,87.5891,87.5891,87.3713,87.3985,35826.0
2021-02-05 14:00:00,96.33,96.37,96.11,96.13,33730.0,87.3985,87.4348,87.1989,87.2171,33730.0
2021-02-05 14:10:00,96.14,96.39,96.07,96.38,47801.0,87.2262,87.453,87.1626,87.4439,47801.0
2021-02-05 14:20:00,96.38,96.44,96.21,96.36,64778.0,87.4439,87.4983,87.2897,87.4258,64778.0
2021-02-05 14:30:00,96.37,96.5,96.37,96.48,38451.0,87.4348,87.5528,87.4348,87.5346,38451.0
2021-02-05 14:40:00,96.49,96.55,96.33,96.33,91411.0,87.5437,87.5981,87.3985,87.3985,91411.0
2021-02-05 14:50:00,96.32,96.37,96.2,96.31,71732.0,87.3895,87.4348,87.2806,87.3804,71732.0
2021-02-05 15:00:00,96.32,96.38,96.09,96.13,86334.0,87.3895,87.4439,87.1808,87.2171,86334.0
2021-02-05 15:10:00,96.13,96.3,96.06,96.23,137565.0,87.2171,87.3713,87.1536,87.3078,137565.0
2021-02-05 15:20:00,96.23,96.34,96.08,96.26,111362.0,87.3078,87.4076,87.1717,87.335,111362.0
2021-02-05 15:30:00,96.26,96.42,96.25,96.39,80694.0,87.335,87.4802,87.326,87.453,80694.0
2021-02-05 15:40:00,96.41,96.53,96.29,96.43,126815.0,87.4711,87.58,87.3623,87.4893,126815.0
2021-02-05 15:50:00,96.43,96.73,96.39,96.63,317159.0,87.4893,87.7615,87.453,87.6707,317159.0
2021-02-08 09:30:00,95.68,95.79,94.08,94.9,501775.0,86.8088,86.9086,85.3572,86.1011,501775.0
2021-02-08 09:40:00,94.96,95.31,94.41,94.64,210879.0,86.1556,86.4731,85.6566,85.8652,210879.0
2021-02-08 09:50:00,94.64,94.78,94.2,94.58,107375.0,85.8652,85.9923,85.466,85.8108,107375.0
2021-02-08 10:00:00,94.6,95.2,94.56,95.11,100889.0,85.8289,86.3733,85.7927,86.2917,100889.0
2021-02-08 10:10:00,95.11,95.24,94.64,94.83,175154.0,86.2917,86.4096,85.8652,86.0376,175154.0
2021-02-08 10:20:00,94.82,95.16,94.66,95.0,119641.0,86.0285,86.337,85.8834,86.1919,119641.0
2021-02-08 10:30:00,95.02,95.3,94.88,94.99,107237.0,86.21,86.464,86.083,86.1828,107237.0
2021-02-08 10:40:00,95.04,95.22,94.99,95.19,51541.0,86.2281,86.3915,86.1828,86.3642,51541.0
2021-02-08 10:50:00,95.18,95.24,95.01,95.14,53109.0,86.3552,86.4096,86.2009,86.3189,53109.0
2021-02-08 11:00:00,95.16,95.18,94.96,95.07,58486.0,86.337,86.3552,86.1556,86.2554,58486.0
2021-02-08 11:10:00,95.06,95.1,94.78,94.87,83468.0,86.2463,86.2826,85.9923,86.0739,83468.0
2021-02-08 11:20:00,94.87,94.89,94.66,94.73,58274.0,86.0739,86.0921,85.8834,85.9469,58274.0
2021-02-08 11:30:00,94.75,94.81,94.41,94.56,136860.0,85.965,86.0195,85.6566,85.7927,136860.0
2021-02-08 11:40:00,94.57,95.05,94.52,94.98,135808.0,85.8017,86.2372,85.7564,86.1737,135808.0
2021-02-08 11:50:00,94.98,95.18,94.92,95.07,57894.0,86.1737,86.3552,86.1193,86.2554,57894.0
2021-02-08 12:00:00,95.06,95.12,94.91,94.99,62707.0,86.2463,86.3007,86.1102,86.1828,62707.0
2021-02-08 12:10:00,94.99,95.19,94.97,95.11,34128.0,86.1828,86.3642,86.1646,86.2917,34128.0
2021-02-08 12:20:00,95.12,95.17,94.87,94.9,53536.0,86.3007,86.3461,86.0739,86.1011,53536.0
2021-02-08 12:30:00,94.92,95.08,94.9,95.0,48703.0,86.1193,86.2644,86.1011,86.1919,48703.0
2021-02-08 12:40:00,95.0,95.25,94.93,95.03,82137.0,86.1919,86.4187,86.1283,86.2191,82137.0
2021-02-08 12:50:00,95.02,95.13,95.0,95.08,23853.0,86.21,86.3098,86.1919,86.2644,23853.0
2021-02-08 13:00:00,95.1,95.2,94.98,95.04,40262.0,86.2826,86.3733,86.1737,86.2281,40262.0
2021-02-08 13:10:00,95.06,95.13,94.97,95.02,26198.0,86.2463,86.3098,86.1646,86.21,26198.0
2021-02-08 13:20:00,95.03,95.08,94.92,94.99,31724.0,86.2191,86.2644,86.1193,86.1828,31724.0
2021-02-08 13:30:00,94.99,95.01,94.96,95.0,35767.0,86.1828,86.2009,86.1556,86.1919,35767.0
2021-02-08 13:40:00,95.0,95.1,94.94,95.05,121065.0,86.1919,86.2826,86.1374,86.2372,121065.0
2021-02-08 13:50:00,95.03,95.05,94.86,94.95,105009.0,86.2191,86.2372,86.0648,86.1465,105009.0
2021-02-08 14:00:00,94.92,95.11,94.92,95.05,34682.0,86.1193,86.2917,86.1193,86.2372,34682.0
2021-02-08 14:10:00,95.06,95.12,94.91,95.11,49452.0,86.2463,86.3007,86.1102,86.2917,49452.0
2021-02-08 14:20:00,95.1,95.23,95.09,95.2,39205.0,86.2826,86.4005,86.2735,86.3733,39205.0
2021-02-08 14:30:00,95.2,95.23,95.14,95.16,45366.0,86.3733,86.4005,86.3189,86.337,45366.0
2021-02-08 14:40:00,95.16,95.23,95.08,95.12,33834.0,86.337,86.4005,86.2644,86.3007,33834.0
2021-02-08 14:50:00,95.12,95.22,95.1,95.16,27482.0,86.3007,86.3915,86.2826,86.337,27482.0
2021-02-08 15:00:00,95.15,95.21,95.06,95.09,38152.0,86.3279,86.3824,86.2463,86.2735,38152.0
2021-02-08 15:10:00,95.07,95.12,94.92,95.02,170847.0,86.2554,86.3007,86.1193,86.21,170847.0
2021-02-08 15:20:00,95.02,95.09,94.96,95.01,140221.0,86.21,86.2735,86.1556,86.2009,140221.0
2021-02-08 15:30:00,95.01,95.1,94.84,94.91,118420.0,86.2009,86.2826,86.0467,86.1102,118420.0
2021-02-08 15:40:00,94.91,94.92,94.74,94.74,117646.0,86.1102,86.1193,85.956,85.956,117646.0
2021-02-08 15:50:00,94.74,94.75,94.34,94.56,382585.0,85.956,85.965,85.5931,85.7927,382585.0
2021-02-09 09:30:00,94.93,96.24,94.44,95.56,434781.0,86.1283,87.3169,85.6838,86.6999,434781.0
2021-02-09 09:40:00,95.58,96.18,95.58,95.76,148567.0,86.7181,87.2625,86.7181,86.8814,148567.0
2021-02-09 09:50:00,95.76,95.94,95.12,95.94,241596.0,86.8814,87.0447,86.3007,87.0447,241596.0
2021-02-09 10:00:00,95.89,96.17,95.75,96.1,210416.0,86.9993,87.2534,86.8723,87.1899,210416.0
2021-02-09 10:10:00,96.12,96.49,96.12,96.39,169440.0,87.208,87.5437,87.208,87.453,169440.0
2021-02-09 10:20:00,96.42,96.79,96.23,96.68,168495.0,87.4802,87.8159,87.3078,87.7161,168495.0
2021-02-09 10:30:00,96.71,97.1,96.6,96.94,217343.0,87.7433,88.0972,87.6435,87.952,217343.0
2021-02-09 10:40:00,96.94,97.27,96.8,97.27,205616.0,87.952,88.2514,87.825,88.2514,205616.0
2021-02-09 10:50:00,97.26,97.56,97.13,97.15,202113.0,88.2423,88.5145,88.1244,88.1425,202113.0
2021-02-09 11:00:00,97.15,97.4,97.0,97.3,92744.0,88.1425,88.3693,88.0064,88.2786,92744.0
2021-02-09 11:10:00,97.32,97.32,96.7,96.71,124448.0,88.2968,88.2968,87.7342,87.7433,124448.0
2021-02-09 11:20:00,96.7,97.25,96.59,97.25,180007.0,87.7342,88.2332,87.6344,88.2332,180007.0
2021-02-09 11:30:00,97.24,97.42,97.15,97.22,126521.0,88.2242,88.3875,88.1425,88.206,126521.0
2021-02-09 11:40:00,97.23,97.33,97.06,97.18,58261.0,88.2151,88.3058,88.0609,88.1697,58261.0
2021-02-09 11:50:00,97.18,97.39,97.18,97.27,44937.0,88.1697,88.3603,88.1697,88.2514,44937.0
2021-02-09 12:00:00,97.29,97.37,97.11,97.31,57393.0,88.2695,88.3421,88.1062,88.2877,57393.0
2021-02-09 12:10:00,97.32,97.46,97.29,97.4,75688.0,88.2968,88.4238,88.2695,88.3693,75688.0
2021-02-09 12:20:00,97.4,97.4,97.17,97.17,43427.0,88.3693,88.3693,88.1607,88.1607,43427.0
2021-02-09 12:30:00,97.18,97.27,97.12,97.19,81443.0,88.1697,88.2514,88.1153,88.1788,81443.0
2021-02-09 12:40:00,97.18,97.28,97.16,97.2,54868.0,88.1697,88.2605,88.1516,88.1879,54868.0
2021-02-09 12:50:00,97.18,97.22,97.08,97.14,58741.0,88.1697,88.206,88.079,88.1334,58741.0
2021-02-09 13:00:00,97.11,97.19,96.99,97.15,55233.0,88.1062,88.1788,87.9973,88.1425,55233.0
2021-02-09 13:10:00,97.13,97.22,97.07,97.19,38623.0,88.1244,88.206,88.0699,88.1788,38623.0
2021-02-09 13:20:00,97.23,97.3,96.97,97.03,77305.0,88.2151,88.2786,87.9792,88.0336,77305.0
2021-02-09 13:30:00,97.04,97.19,96.99,97.02,44866.0,88.0427,88.1788,87.9973,88.0246,44866.0
2021-02-09 13:40:00,97.02,97.07,96.8,96.87,62291.0,88.0246,88.0699,87.825,87.8885,62291.0
2021-02-09 13:50:00,96.85,96.87,96.7,96.76,89306.0,87.8703,87.8885,87.7342,87.7887,89306.0
2021-02-09 14:00:00,96.77,96.97,96.76,96.94,49266.0,87.7977,87.9792,87.7887,87.952,49266.0
2021-02-09 14:10:00,96.96,97.23,96.91,97.18,77693.0,87.9701,88.2151,87.9248,88.1697,77693.0
2021-02-09 14:20:00,97.16,97.3,97.11,97.29,77472.0,88.1516,88.2786,88.1062,88.2695,77472.0
2021-02-09 14:30:00,97.29,97.4,97.27,97.36,82236.0,88.2695,88.3693,88.2514,88.333,82236.0
2021-02-09 14:40:00,97.36,97.39,97.25,97.29,74144.0,88.333,88.3603,88.2332,88.2695,74144.0
2021-02-09 14:50:00,97.27,97.4,97.19,97.25,73749.0,88.2514,88.3693,88.1788,88.2332,73749.0
2021-02-09 15:00:00,97.26,97.28,97.1,97.12,53424.0,88.2423,88.2605,88.0972,88.1153,53424.0
2021-02-09 15:10:00,97.13,97.28,97.1,97.19,61825.0,88.1244,88.2605,88.0972,88.1788,61825.0
2021-02-09 15:20:00,97.18,97.21,97.07,97.17,52535.0,88.1697,88.197,88.0699,88.1607,52535.0
2021-02-09 15:30:00,97.16,97.21,96.91,97.19,125198.0,88.1516,88.197,87.9248,88.1788,125198.0
2021-02-09 15:40:00,97.2,97.29,97.14,97.15,86848.0,88.1879,88.2695,88.1334,88.1425,86848.0
2021-02-09 15:50:00,97.15,97.15,96.93,97.08,269414.0,88.1425,88.1425,87.9429,88.079,269414.0
2021-02-10 09:30:00,98.81,99.66,98.64,99.48,695806.0,89.6486,90.4198,89.4944,90.2565,695806.0
2021-02-10 09:40:00,99.45,99.99,99.34,99.81,508255.0,90.2293,90.7192,90.1295,90.5559,508255.0
2021-02-10 09:50:00,99.8,100.47,99.75,100.29,558389.0,90.5468,91.1547,90.5014,90.9914,558389.0
2021-02-10 10:00:00,100.29,100.29,99.33,99.42,259959.0,90.9914,90.9914,90.1204,90.202,259959.0
2021-02-10 10:10:00,99.41,99.53,98.82,98.86,242667.0,90.193,90.3018,89.6577,89.694,242667.0
2021-02-10 10:20:00,98.83,98.83,97.52,98.49,341609.0,89.6667,89.6667,88.4782,89.3583,341609.0
2021-02-10 10:30:00,98.46,98.46,97.91,97.98,138681.0,89.3311,89.3311,88.832,88.8956,138681.0
2021-02-10 10:40:00,97.95,98.08,96.88,97.62,246585.0,88.8683,88.9863,87.8975,88.5689,246585.0
2021-02-10 10:50:00,97.64,98.61,97.51,98.44,153224.0,88.5871,89.4671,88.4691,89.3129,153224.0
2021-02-10 11:00:00,98.4,98.77,98.09,98.44,79550.0,89.2766,89.6123,88.9954,89.3129,79550.0
2021-02-10 11:10:00,98.46,98.74,98.31,98.66,73041.0,89.3311,89.5851,89.195,89.5125,73041.0
2021-02-10 11:20:00,98.63,98.8,98.26,98.38,67308.0,89.4853,89.6395,89.1496,89.2585,67308.0
2021-02-10 11:30:00,98.44,98.75,98.31,98.67,80673.0,89.3129,89.5942,89.195,89.5216,80673.0
2021-02-10 11:40:00,98.67,98.87,98.51,98.61,56697.0,89.5216,89.703,89.3764,89.4671,56697.0
2021-02-10 11:50:00,98.61,98.79,98.53,98.68,64566.0,89.4671,89.6305,89.3946,89.5307,64566.0
2021-02-10 12:00:00,98.67,98.69,98.27,98.29,52539.0,89.5216,89.5397,89.1587,89.1768,52539.0
2021-02-10 12:10:00,98.3,98.61,98.25,98.46,32459.0,89.1859,89.4671,89.1405,89.3311,32459.0
2021-02-10 12:20:00,98.48,98.65,98.21,98.46,70606.0,89.3492,89.5034,89.1042,89.3311,70606.0
2021-02-10 12:30:00,98.45,98.63,98.44,98.47,49328.0,89.322,89.4853,89.3129,89.3401,49328.0
2021-02-10 12:40:00,98.46,98.6,98.39,98.45,49349.0,89.3311,89.4581,89.2675,89.322,49349.0
2021-02-10 12:50:00,98.45,98.68,98.44,98.55,56766.0,89.322,89.5307,89.3129,89.4127,56766.0
2021-02-10 13:00:00,98.52,98.61,98.49,98.56,43738.0,89.3855,89.4671,89.3583,89.4218,43738.0
2021-02-10 13:10:00,98.58,98.63,98.47,98.6,36675.0,89.4399,89.4853,89.3401,89.4581,36675.0
2021-02-10 13:20:00,98.6,98.76,98.5,98.74,49350.0,89.4581,89.6032,89.3673,89.5851,49350.0
2021-02-10 13:30:00,98.75,98.89,98.72,98.75,68139.0,89.5942,89.7212,89.5669,89.5942,68139.0
2021-02-10 13:40:00,98.73,98.83,98.47,98.48,88788.0,89.576,89.6667,89.3401,89.3492,88788.0
2021-02-10 13:50:00,98.48,98.77,98.46,98.7,49865.0,89.3492,89.6123,89.3311,89.5488,49865.0
2021-02-10 14:00:00,98.71,98.93,98.7,98.8,37408.0,89.5579,89.7575,89.5488,89.6395,37408.0
2021-02-10 14:10:00,98.8,98.93,98.77,98.88,27029.0,89.6395,89.7575,89.6123,89.7121,27029.0
2021-02-10 14:20:00,98.87,99.14,98.83,99.14,112522.0,89.703,89.948,89.6667,89.948,112522.0
2021-02-10 14:30:00,99.14,99.24,99.04,99.21,43879.0,89.948,90.0387,89.8573,90.0115,43879.0
2021-02-10 14:40:00,99.23,99.26,99.05,99.06,42611.0,90.0297,90.0569,89.8664,89.8754,42611.0
2021-02-10 14:50:00,99.05,99.1,98.95,99.06,36191.0,89.8664,89.9117,89.7756,89.8754,36191.0
2021-02-10 15:00:00,99.08,99.17,99.02,99.05,60618.0,89.8936,89.9752,89.8391,89.8664,60618.0
2021-02-10 15:10:00,99.05,99.08,98.6,98.73,79867.0,89.8664,89.8936,89.4581,89.576,79867.0
2021-02-10 15:20:00,98.74,98.76,98.61,98.66,78795.0,89.5851,89.6032,89.4671,89.5125,78795.0
2021-02-10 15:30:00,98.69,99.02,98.68,98.92,261409.0,89.5397,89.8391,89.5307,89.7484,261409.0
2021-02-10 15:40:00,98.93,99.09,98.89,98.97,201853.0,89.7575,89.9026,89.7212,89.7938,201853.0
2021-02-10 15:50:00,98.97,99.17,98.7,98.74,359671.0,89.7938,89.9752,89.5488,89.5851,359671.0
2021-02-11 09:30:00,99.9,99.95,98.13,98.83,363751.0,90.6375,90.6829,89.0317,89.6667,363751.0
2021-02-11 09:40:00,98.88,99.12,98.44,98.72,132488.0,89.7121,89.9299,89.3129,89.5669,132488.0
2021-02-11 09:50:00,98.73,99.15,98.25,98.85,143614.0,89.576,89.9571,89.1405,89.6849,143614.0
2021-02-11 10:00:00,98.89,99.46,98.88,99.26,85534.0,89.7212,90.2383,89.7121,90.0569,85534.0
2021-02-11 10:10:00,99.24,99.3,98.52,98.69,82015.0,90.0387,90.0932,89.3855,89.5397,82015.0
2021-02-11 10:20:00,98.7,99.27,98.66,99.16,94931.0,89.5488,90.066,89.5125,89.9662,94931.0
2021-02-11 10:30:00,99.18,99.26,99.0,99.16,51332.0,89.9843,90.0569,89.821,89.9662,51332.0
2021-02-11 10:40:00,99.19,99.68,99.18,99.64,76775.0,89.9934,90.4379,89.9843,90.4016,76775.0
2021-02-11 10:50:00,99.64,99.7,99.46,99.52,106697.0,90.4016,90.4561,90.2383,90.2928,106697.0
2021-02-11 11:00:00,99.54,99.62,99.38,99.41,58719.0,90.3109,90.3835,90.1658,90.193,58719.0
2021-02-11 11:10:00,99.42,99.5,99.3,99.3,55781.0,90.202,90.2746,90.0932,90.0932,55781.0
2021-02-11 11:20:00,99.32,99.39,99.2,99.27,59310.0,90.1113,90.1748,90.0024,90.066,59310.0
2021-02-11 11:30:00,99.25,99.35,99.13,99.3,59774.0,90.0478,90.1385,89.9389,90.0932,59774.0
2021-02-11 11:40:00,99.3,99.4,99.16,99.4,36132.0,90.0932,90.1839,89.9662,90.1839,36132.0
2021-02-11 11:50:00,99.4,99.48,99.29,99.37,61822.0,90.1839,90.2565,90.0841,90.1567,61822.0
2021-02-11 12:00:00,99.4,99.63,99.32,99.54,119468.0,90.1839,90.3926,90.1113,90.3109,119468.0
2021-02-11 12:10:00,99.54,99.66,98.93,98.93,99955.0,90.3109,90.4198,89.7575,89.7575,99955.0
2021-02-11 12:20:00,98.93,99.0,98.32,98.36,125121.0,89.7575,89.821,89.204,89.2403,125121.0
2021-02-11 12:30:00,98.4,98.69,98.35,98.68,58191.0,89.2766,89.5397,89.2313,89.5307,58191.0
2021-02-11 12:40:00,98.68,98.68,98.19,98.55,56455.0,89.5307,89.5307,89.0861,89.4127,56455.0
2021-02-11 12:50:00,98.52,99.04,98.33,98.98,65082.0,89.3855,89.8573,89.2131,89.8028,65082.0
2021-02-11 13:00:00,98.96,99.03,98.69,98.71,55220.0,89.7847,89.8482,89.5397,89.5579,55220.0
2021-02-11 13:10:00,98.69,98.99,98.65,98.93,43463.0,89.5397,89.8119,89.5034,89.7575,43463.0
2021-02-11 13:20:00,98.92,99.14,98.92,99.0,36579.0,89.7484,89.948,89.7484,89.821,36579.0
2021-02-11 13:30:00,99.02,99.09,98.92,99.06,21124.0,89.8391,89.9026,89.7484,89.8754,21124.0
2021-02-11 13:40:00,99.08,99.12,99.02,99.08,27466.0,89.8936,89.9299,89.8391,89.8936,27466.0
2021-02-11 13:50:00,99.09,99.28,99.08,99.08,24851.0,89.9026,90.075,89.8936,89.8936,24851.0
2021-02-11 14:00:00,99.09,99.09,98.91,99.02,35275.0,89.9026,89.9026,89.7393,89.8391,35275.0
2021-02-11 14:10:00,99.02,99.02,98.72,99.01,52710.0,89.8391,89.8391,89.5669,89.8301,52710.0
2021-02-11 14:20:00,99.0,99.04,98.77,98.95,21927.0,89.821,89.8573,89.6123,89.7756,21927.0
2021-02-11 14:30:00,98.93,99.06,98.89,98.95,62951.0,89.7575,89.8754,89.7212,89.7756,62951.0
2021-02-11 14:40:00,98.95,99.08,98.85,99.06,17858.0,89.7756,89.8936,89.6849,89.8754,17858.0
2021-02-11 14:50:00,99.05,99.17,99.0,99.08,54935.0,89.8664,89.9752,89.821,89.8936,54935.0
2021-02-11 15:00:00,99.07,99.22,99.03,99.12,43660.0,89.8845,90.0206,89.8482,89.9299,43660.0
2021-02-11 15:10:00,99.12,99.24,99.02,99.03,29410.0,89.9299,90.0387,89.8391,89.8482,29410.0
2021-02-11 15:20:00,99.01,99.09,98.99,99.06,37422.0,89.8301,89.9026,89.8119,89.8754,37422.0
2021-02-11 15:30:00,99.08,99.1,98.97,99.0,46540.0,89.8936,89.9117,89.7938,89.821,46540.0
2021-02-11 15:40:00,99.01,99.14,98.94,99.01,45168.0,89.8301,89.948,89.7666,89.8301,45168.0
2021-02-11 15:50:00,99.03,99.1,98.94,99.0,277229.0,89.8482,89.9117,89.7666,89.821,277229.0
2021-02-12 09:30:00,98.67,98.81,97.81,98.37,241493.0,89.5216,89.6486,88.7413,89.2494,241493.0
2021-02-12 09:40:00,98.39,98.99,98.35,98.99,122823.0,89.2675,89.8119,89.2313,89.8119,122823.0
2021-02-12 09:50:00,98.98,99.27,98.73,99.16,111661.0,89.8028,90.066,89.576,89.9662,111661.0
2021-02-12 10:00:00,99.18,99.33,98.99,99.17,68955.0,89.9843,90.1204,89.8119,89.9752,68955.0
2021-02-12 10:10:00,99.16,99.29,99.06,99.12,59786.0,89.9662,90.0841,89.8754,89.9299,59786.0
2021-02-12 10:20:00,99.13,99.39,99.1,99.29,46371.0,89.9389,90.1748,89.9117,90.0841,46371.0
2021-02-12 10:30:00,99.27,99.41,98.94,99.38,82352.0,90.066,90.193,89.7666,90.1658,82352.0
2021-02-12 10:40:00,99.37,99.38,98.99,99.19,53549.0,90.1567,90.1658,89.8119,89.9934,53549.0
2021-02-12 10:50:00,99.17,99.44,99.15,99.35,51824.0,89.9752,90.2202,89.9571,90.1385,51824.0
2021-02-12 11:00:00,99.33,99.44,99.15,99.44,50891.0,90.1204,90.2202,89.9571,90.2202,50891.0
2021-02-12 11:10:00,99.41,99.45,99.3,99.35,67867.0,90.193,90.2293,90.0932,90.1385,67867.0
2021-02-12 11:20:00,99.34,99.52,99.28,99.45,83805.0,90.1295,90.2928,90.075,90.2293,83805.0
2021-02-12 11:30:00,99.45,99.5,99.38,99.42,60617.0,90.2293,90.2746,90.1658,90.202,60617.0
2021-02-12 11:40:00,99.39,99.46,99.25,99.41,27458.0,90.1748,90.2383,90.0478,90.193,27458.0
2021-02-12 11:50:00,99.43,99.47,99.35,99.47,21096.0,90.2111,90.2474,90.1385,90.2474,21096.0
2021-02-12 12:00:00,99.47,99.64,99.44,99.58,71651.0,90.2474,90.4016,90.2202,90.3472,71651.0
2021-02-12 12:10:00,99.58,99.76,99.54,99.55,40211.0,90.3472,90.5105,90.3109,90.32,40211.0
2021-02-12 12:20:00,99.58,99.75,99.52,99.73,27509.0,90.3472,90.5014,90.2928,90.4833,27509.0
2021-02-12 12:30:00,99.68,99.75,99.56,99.65,36439.0,90.4379,90.5014,90.3291,90.4107,36439.0
2021-02-12 12:40:00,99.65,99.69,99.54,99.61,41831.0,90.4107,90.447,90.3109,90.3744,41831.0
2021-02-12 12:50:00,99.64,99.74,99.64,99.69,21902.0,90.4016,90.4924,90.4016,90.447,21902.0
2021-02-12 13:00:00,99.7,99.7,99.57,99.59,26261.0,90.4561,90.4561,90.3381,90.3563,26261.0
2021-02-12 13:10:00,99.61,99.61,99.39,99.45,68783.0,90.3744,90.3744,90.1748,90.2293,68783.0
2021-02-12 13:20:00,99.44,99.53,99.25,99.48,122887.0,90.2202,90.3018,90.0478,90.2565,122887.0
2021-02-12 13:30:00,99.49,99.74,99.47,99.69,47712.0,90.2656,90.4924,90.2474,90.447,47712.0
2021-02-12 13:40:00,99.71,99.73,99.56,99.56,19805.0,90.4652,90.4833,90.3291,90.3291,19805.0
2021-02-12 13:50:00,99.55,99.56,99.38,99.46,37929.0,90.32,90.3291,90.1658,90.2383,37929.0
2021-02-12 14:00:00,99.5,99.54,99.44,99.48,27747.0,90.2746,90.3109,90.2202,90.2565,27747.0
2021-02-12 14:10:00,99.5,99.54,99.44,99.5,24674.0,90.2746,90.3109,90.2202,90.2746,24674.0
2021-02-12 14:20:00,99.52,99.56,99.45,99.46,22388.0,90.2928,90.3291,90.2293,90.2383,22388.0
2021-02-12 14:30:00,99.47,99.5,99.31,99.31,27593.0,90.2474,90.2746,90.1022,90.1022,27593.0
2021-02-12 14:40:00,99.31,99.39,99.24,99.35,28351.0,90.1022,90.1748,90.0387,90.1385,28351.0
2021-02-12 14:50:00,99.35,99.36,99.25,99.27,23812.0,90.1385,90.1476,90.0478,90.066,23812.0
2021-02-12 15:00:00,99.27,99.28,99.11,99.2,36251.0,90.066,90.075,89.9208,90.0024,36251.0
2021-02-12 15:10:00,99.2,99.23,99.04,99.05,50375.0,90.0024,90.0297,89.8573,89.8664,50375.0
2021-02-12 15:20:00,99.05,99.22,99.03,99.18,43751.0,89.8664,90.0206,89.8482,89.9843,43751.0
2021-02-12 15:30:00,99.14,99.3,99.13,99.27,45587.0,89.948,90.0932,89.9389,90.066,45587.0
2021-02-12 15:40:00,99.26,99.38,99.25,99.36,74810.0,90.0569,90.1658,90.0478,90.1476,74810.0
2021-02-12 15:50:00,99.36,99.45,99.2,99.3,310463.0,90.1476,90.2293,90.0024,90.0932,310463.0
2021-02-16 09:30:00,102.85,104.16,102.48,103.98,1035005.0,93.314,94.5026,92.9783,94.3393,1035005.0
2021-02-16 09:40:00,103.99,104.59,102.9,102.98,929508.0,94.3483,94.8927,93.3594,93.432,929508.0
2021-02-16 09:50:00,103.01,103.63,102.53,102.78,349446.0,93.4592,94.0217,93.0237,93.2505,349446.0
2021-02-16 10:00:00,102.78,103.33,102.72,103.04,343092.0,93.2505,93.7495,93.1961,93.4864,343092.0
2021-02-16 10:10:00,103.04,103.4,102.97,103.12,213148.0,93.4864,93.813,93.4229,93.559,213148.0
2021-02-16 10:20:00,103.07,103.38,103.0,103.11,215638.0,93.5136,93.7949,93.4501,93.5499,215638.0
2021-02-16 10:30:00,103.13,103.87,103.01,103.83,259115.0,93.5681,94.2395,93.4592,94.2032,259115.0
2021-02-16 10:40:00,103.84,104.27,103.58,104.1,319029.0,94.2122,94.6024,93.9763,94.4481,319029.0
2021-02-16 10:50:00,104.09,105.08,104.05,105.06,572791.0,94.4391,95.3373,94.4028,95.3191,572791.0
2021-02-16 11:00:00,105.0,105.2,104.69,105.04,289799.0,95.2647,95.4461,94.9834,95.301,289799.0
2021-02-16 11:10:00,105.06,105.17,104.57,104.83,393934.0,95.3191,95.4189,94.8746,95.1104,393934.0
2021-02-16 11:20:00,104.83,104.84,104.23,104.47,217960.0,95.1104,95.1195,94.5661,94.7838,217960.0
2021-02-16 11:30:00,104.45,104.49,103.99,104.38,198362.0,94.7657,94.802,94.3483,94.7022,198362.0
2021-02-16 11:40:00,104.37,104.47,103.65,103.66,113712.0,94.6931,94.7838,94.0399,94.0489,113712.0
2021-02-16 11:50:00,103.67,103.68,103.09,103.09,148361.0,94.058,94.0671,93.5318,93.5318,148361.0
2021-02-16 12:00:00,103.13,103.34,102.67,102.68,169778.0,93.5681,93.7586,93.1507,93.1598,169778.0
2021-02-16 12:10:00,102.7,103.19,102.63,103.05,138292.0,93.1779,93.6225,93.1144,93.4955,138292.0
2021-02-16 12:20:00,103.04,103.43,103.01,103.28,94882.0,93.4864,93.8402,93.4592,93.7042,94882.0
2021-02-16 12:30:00,103.32,103.58,103.29,103.36,105147.0,93.7404,93.9763,93.7132,93.7767,105147.0
2021-02-16 12:40:00,103.35,103.52,103.25,103.25,121273.0,93.7677,93.9219,93.6769,93.6769,121273.0
2021-02-16 12:50:00,103.23,103.67,103.19,103.65,86782.0,93.6588,94.058,93.6225,94.0399,86782.0
2021-02-16 13:00:00,103.64,103.84,103.55,103.84,74699.0,94.0308,94.2122,93.9491,94.2122,74699.0
2021-02-16 13:10:00,103.85,103.9,103.63,103.63,68177.0,94.2213,94.2667,94.0217,94.0217,68177.0
2021-02-16 13:20:00,103.64,104.0,103.63,103.83,82233.0,94.0308,94.3574,94.0217,94.2032,82233.0
2021-02-16 13:30:00,103.83,103.83,103.53,103.54,60811.0,94.2032,94.2032,93.931,93.9401,60811.0
2021-02-16 13:40:00,103.55,103.55,103.18,103.26,65955.0,93.9491,93.9491,93.6134,93.686,65955.0
2021-02-16 13:50:00,103.26,103.5,103.25,103.39,78805.0,93.686,93.9038,93.6769,93.804,78805.0
2021-02-16 14:00:00,103.4,103.69,103.39,103.69,55266.0,93.813,94.0761,93.804,94.0761,55266.0
2021-02-16 14:10:00,103.69,103.77,103.49,103.54,101340.0,94.0761,94.1487,93.8947,93.9401,101340.0
2021-02-16 14:20:00,103.53,103.6,103.45,103.5,33761.0,93.931,93.9945,93.8584,93.9038,33761.0
2021-02-16 14:30:00,103.5,103.69,103.41,103.46,43843.0,93.9038,94.0761,93.8221,93.8675,43843.0
2021-02-16 14:40:00,103.46,103.53,103.35,103.4,46350.0,93.8675,93.931,93.7677,93.813,46350.0
2021-02-16 14:50:00,103.43,103.6,103.27,103.55,54156.0,93.8402,93.9945,93.6951,93.9491,54156.0
2021-02-16 15:00:00,103.55,103.56,103.33,103.43,72964.0,93.9491,93.9582,93.7495,93.8402,72964.0
2021-02-16 15:10:00,103.43,103.65,103.38,103.44,100425.0,93.8402,94.0399,93.7949,93.8493,100425.0
2021-02-16 15:20:00,103.45,103.56,103.33,103.34,71960.0,93.8584,93.9582,93.7495,93.7586,71960.0
2021-02-16 15:30:00,103.34,103.37,103.17,103.25,117438.0,93.7586,93.7858,93.6044,93.6769,117438.0
2021-02-16 15:40:00,103.25,103.45,103.19,103.43,198508.0,93.6769,93.8584,93.6225,93.8402,198508.0
2021-02-16 15:50:00,103.45,103.57,103.33,103.42,379774.0,93.8584,93.9673,93.7495,93.8312,379774.0
2021-02-17 09:30:00,106.64,108.29,106.08,106.4,1482532.0,96.7526,98.2496,96.2445,96.5349,1482532.0
2021-02-17 09:40:00,106.39,106.88,105.97,106.51,547845.0,96.5258,96.9704,96.1447,96.6347,547845.0
2021-02-17 09:50:00,106.54,108.15,106.54,108.02,613880.0,96.6619,98.1226,96.6619,98.0047,613880.0
2021-02-17 10:00:00,108.03,108.25,106.95,107.0,414173.0,98.0138,98.2134,97.0339,97.0792,414173.0
2021-02-17 10:10:00,106.99,107.5,106.71,107.36,298996.0,97.0702,97.5329,96.8161,97.4059,298996.0
2021-02-17 10:20:00,107.36,107.52,106.7,106.97,340766.0,97.4059,97.551,96.8071,97.052,340766.0
2021-02-17 10:30:00,106.88,107.16,106.4,106.93,225245.0,96.9704,97.2244,96.5349,97.0157,225245.0
2021-02-17 10:40:00,106.89,107.04,106.58,106.95,145061.0,96.9794,97.1155,96.6982,97.0339,145061.0
2021-02-17 10:50:00,106.94,107.38,106.82,107.31,108627.0,97.0248,97.424,96.9159,97.3605,108627.0
2021-02-17 11:00:00,107.31,107.32,106.87,107.11,144848.0,97.3605,97.3696,96.9613,97.1791,144848.0
2021-02-17 11:10:00,107.11,107.14,105.85,105.99,286833.0,97.1791,97.2063,96.0359,96.1629,286833.0
2021-02-17 11:20:00,106.01,106.3,105.64,106.07,354880.0,96.181,96.4442,95.8453,96.2355,354880.0
2021-02-17 11:30:00,106.06,106.08,105.25,105.67,218743.0,96.2264,96.2445,95.4915,95.8726,218743.0
2021-02-17 11:40:00,105.68,105.99,105.45,105.64,118579.0,95.8816,96.1629,95.673,95.8453,118579.0
2021-02-17 11:50:00,105.63,105.77,105.51,105.65,118624.0,95.8363,95.9633,95.7274,95.8544,118624.0
2021-02-17 12:00:00,105.7,105.74,105.52,105.7,78859.0,95.8998,95.9361,95.7365,95.8998,78859.0
2021-02-17 12:10:00,105.7,105.71,105.39,105.39,73077.0,95.8998,95.9089,95.6185,95.6185,73077.0
2021-02-17 12:20:00,105.38,105.4,105.11,105.39,118741.0,95.6095,95.6276,95.3645,95.6185,118741.0
2021-02-17 12:30:00,105.4,105.65,105.38,105.65,68538.0,95.6276,95.8544,95.6095,95.8544,68538.0
2021-02-17 12:40:00,105.68,106.07,105.63,106.07,82453.0,95.8816,96.2355,95.8363,96.2355,82453.0
2021-02-17 12:50:00,106.1,106.25,105.96,106.03,131171.0,96.2627,96.3988,96.1357,96.1992,131171.0
2021-02-17 13:00:00,106.03,106.28,105.99,106.23,67969.0,96.1992,96.426,96.1629,96.3806,67969.0
2021-02-17 13:10:00,106.26,106.44,106.22,106.36,81308.0,96.4079,96.5712,96.3716,96.4986,81308.0
2021-02-17 13:20:00,106.37,106.41,106.16,106.35,68865.0,96.5077,96.544,96.3171,96.4895,68865.0
2021-02-17 13:30:00,106.34,106.36,106.27,106.34,45905.0,96.4804,96.4986,96.4169,96.4804,45905.0
2021-02-17 13:40:00,106.34,106.48,106.3,106.31,66619.0,96.4804,96.6075,96.4442,96.4532,66619.0
2021-02-17 13:50:00,106.31,106.35,106.1,106.13,65590.0,96.4532,96.4895,96.2627,96.2899,65590.0
2021-02-17 14:00:00,106.17,106.52,106.17,106.46,80666.0,96.3262,96.6438,96.3262,96.5893,80666.0
2021-02-17 14:10:00,106.46,106.66,106.27,106.3,194230.0,96.5893,96.7708,96.4169,96.4442,194230.0
2021-02-17 14:20:00,106.31,106.35,106.13,106.17,77394.0,96.4532,96.4895,96.2899,96.3262,77394.0
2021-02-17 14:30:00,106.17,106.35,106.02,106.35,121474.0,96.3262,96.4895,96.1901,96.4895,121474.0
2021-02-17 14:40:00,106.35,106.35,106.02,106.19,73498.0,96.4895,96.4895,96.1901,96.3444,73498.0
2021-02-17 14:50:00,106.17,106.31,106.09,106.16,58864.0,96.3262,96.4532,96.2536,96.3171,58864.0
2021-02-17 15:00:00,106.17,106.39,106.15,106.28,70361.0,96.3262,96.5258,96.3081,96.426,70361.0
2021-02-17 15:10:00,106.3,106.61,106.28,106.52,123802.0,96.4442,96.7254,96.426,96.6438,123802.0
2021-02-17 15:20:00,106.52,106.75,106.52,106.69,103248.0,96.6438,96.8524,96.6438,96.798,103248.0
2021-02-17 15:30:00,106.69,106.93,106.62,106.89,132648.0,96.798,97.0157,96.7345,96.9794,132648.0
2021-02-17 15:40:00,106.89,106.98,106.87,106.98,144279.0,96.9794,97.0611,96.9613,97.0611,144279.0
2021-02-17 15:50:00,106.98,107.13,106.68,106.88,440328.0,97.0611,97.1972,96.7889,96.9704,440328.0
2021-02-18 09:30:00,102.87,104.44,102.26,103.86,917695.0,93.3322,94.7566,92.7787,94.2304,917695.0
2021-02-18 09:40:00,103.88,104.75,103.79,104.34,441142.0,94.2485,95.0379,94.1669,94.6659,441142.0
2021-02-18 09:50:00,104.32,105.0,104.07,104.85,397717.0,94.6477,95.2647,94.4209,95.1286,397717.0
2021-02-18 10:00:00,104.81,105.16,103.74,103.75,312061.0,95.0923,95.4098,94.1215,94.1306,312061.0
2021-02-18 10:10:00,103.81,104.31,103.66,103.71,177806.0,94.185,94.6387,94.0489,94.0943,177806.0
2021-02-18 10:20:00,103.74,103.78,102.85,103.33,307544.0,94.1215,94.1578,93.314,93.7495,307544.0
2021-02-18 10:30:00,103.34,103.97,103.14,103.91,167500.0,93.7586,94.3302,93.5771,94.2757,167500.0
2021-02-18 10:40:00,103.91,103.91,103.4,103.63,119197.0,94.2757,94.2757,93.813,94.0217,119197.0
2021-02-18 10:50:00,103.62,103.78,103.28,103.53,105990.0,94.0126,94.1578,93.7042,93.931,105990.0
2021-02-18 11:00:00,103.51,103.9,103.39,103.9,93525.0,93.9128,94.2667,93.804,94.2667,93525.0
2021-02-18 11:10:00,103.9,104.34,103.79,104.23,155600.0,94.2667,94.6659,94.1669,94.5661,155600.0
2021-02-18 11:20:00,104.24,104.39,104.15,104.28,91433.0,94.5751,94.7112,94.4935,94.6114,91433.0
2021-02-18 11:30:00,104.28,104.4,104.04,104.04,66198.0,94.6114,94.7203,94.3937,94.3937,66198.0
2021-02-18 11:40:00,104.06,104.16,103.9,104.04,75469.0,94.4118,94.5026,94.2667,94.3937,75469.0
2021-02-18 11:50:00,104.06,104.28,103.98,104.18,54688.0,94.4118,94.6114,94.3393,94.5207,54688.0
2021-02-18 12:00:00,104.18,104.29,103.77,103.83,132629.0,94.5207,94.6205,94.1487,94.2032,132629.0
2021-02-18 12:10:00,103.82,104.0,103.63,103.97,171018.0,94.1941,94.3574,94.0217,94.3302,171018.0
2021-02-18 12:20:00,103.98,104.26,103.96,104.09,70298.0,94.3393,94.5933,94.3211,94.4391,70298.0
2021-02-18 12:30:00,104.09,104.15,103.96,104.03,41753.0,94.4391,94.4935,94.3211,94.3846,41753.0
2021-02-18 12:40:00,104.05,104.29,103.98,104.27,50894.0,94.4028,94.6205,94.3393,94.6024,50894.0
2021-02-18 12:50:00,104.27,104.33,104.14,104.24,49277.0,94.6024,94.6568,94.4844,94.5751,49277.0
2021-02-18 13:00:00,104.2,104.5,104.18,104.48,53690.0,94.5389,94.811,94.5207,94.7929,53690.0
2021-02-18 13:10:00,104.48,104.83,104.48,104.77,80813.0,94.7929,95.1104,94.7929,95.056,80813.0
2021-02-18 13:20:00,104.77,105.1,104.68,104.96,88267.0,95.056,95.3554,94.9744,95.2284,88267.0
2021-02-18 13:30:00,104.96,105.09,104.76,104.86,86682.0,95.2284,95.3463,95.0469,95.1377,86682.0
2021-02-18 13:40:00,104.85,105.08,104.8,105.0,61965.0,95.1286,95.3373,95.0832,95.2647,61965.0
2021-02-18 13:50:00,104.97,105.08,104.96,105.03,55937.0,95.2375,95.3373,95.2284,95.2919,55937.0
2021-02-18 14:00:00,105.04,105.37,105.03,105.31,99063.0,95.301,95.6004,95.2919,95.5459,99063.0
2021-02-18 14:10:00,105.32,105.36,105.17,105.23,48552.0,95.555,95.5913,95.4189,95.4734,48552.0
2021-02-18 14:20:00,105.24,105.32,105.14,105.31,67714.0,95.4824,95.555,95.3917,95.5459,67714.0
2021-02-18 14:30:00,105.32,105.48,105.27,105.4,48310.0,95.555,95.7002,95.5096,95.6276,48310.0
2021-02-18 14:40:00,105.42,105.45,105.18,105.21,70606.0,95.6457,95.673,95.428,95.4552,70606.0
2021-02-18 14:50:00,105.2,105.46,105.01,105.45,152434.0,95.4461,95.682,95.2738,95.673,152434.0
2021-02-18 15:00:00,105.44,105.8,105.36,105.78,110036.0,95.6639,95.9905,95.5913,95.9724,110036.0
2021-02-18 15:10:00,105.77,105.81,105.54,105.64,68275.0,95.9633,95.9996,95.7546,95.8453,68275.0
2021-02-18 15:20:00,105.63,105.93,105.53,105.84,111186.0,95.8363,96.1085,95.7455,96.0268,111186.0
2021-02-18 15:30:00,105.83,105.99,105.77,105.88,122866.0,96.0177,96.1629,95.9633,96.0631,122866.0
2021-02-18 15:40:00,105.89,106.01,105.77,105.82,161629.0,96.0722,96.181,95.9633,96.0087,161629.0
2021-02-18 15:50:00,105.84,105.94,105.18,105.39,518356.0,96.0268,96.1175,95.428,95.6185,518356.0
2021-02-19 09:30:00,106.59,107.42,106.1,106.77,662603.0,96.7073,97.4603,96.2627,96.8706,662603.0
2021-02-19 09:40:00,106.77,107.67,106.71,106.79,250754.0,96.8706,97.6871,96.8161,96.8887,250754.0
2021-02-19 09:50:00,106.79,107.44,106.75,107.23,208230.0,96.8887,97.4785,96.8524,97.2879,208230.0
2021-02-19 10:00:00,107.26,107.43,106.84,106.96,169553.0,97.3151,97.4694,96.9341,97.043,169553.0
2021-02-19 10:10:00,106.93,107.02,106.52,106.9,159792.0,97.0157,97.0974,96.6438,96.9885,159792.0
2021-02-19 10:20:00,106.88,106.95,106.65,106.69,88890.0,96.9704,97.0339,96.7617,96.798,88890.0
2021-02-19 10:30:00,106.69,106.71,106.16,106.44,123935.0,96.798,96.8161,96.3171,96.5712,123935.0
2021-02-19 10:40:00,106.43,106.61,106.27,106.53,89061.0,96.5621,96.7254,96.4169,96.6528,89061.0
2021-02-19 10:50:00,106.55,106.84,106.38,106.43,89356.0,96.671,96.9341,96.5167,96.5621,89356.0
2021-02-19 11:00:00,106.44,106.54,106.14,106.21,75270.0,96.5712,96.6619,96.299,96.3625,75270.0
2021-02-19 11:10:00,106.22,106.85,106.14,106.85,294096.0,96.3716,96.9432,96.299,96.9432,294096.0
2021-02-19 11:20:00,106.86,106.97,106.77,106.88,90862.0,96.9522,97.052,96.8706,96.9704,90862.0
2021-02-19 11:30:00,106.88,107.04,106.84,106.95,74061.0,96.9704,97.1155,96.9341,97.0339,74061.0
2021-02-19 11:40:00,106.98,107.25,106.93,106.98,86911.0,97.0611,97.3061,97.0157,97.0611,86911.0
2021-02-19 11:50:00,106.96,107.11,106.84,106.85,149825.0,97.043,97.1791,96.9341,96.9432,149825.0
2021-02-19 12:00:00,106.85,106.97,106.47,106.51,94479.0,96.9432,97.052,96.5984,96.6347,94479.0
2021-02-19 12:10:00,106.52,106.79,106.51,106.57,54426.0,96.6438,96.8887,96.6347,96.6891,54426.0
2021-02-19 12:20:00,106.56,106.63,106.26,106.26,97465.0,96.68,96.7436,96.4079,96.4079,97465.0
2021-02-19 12:30:00,106.26,106.32,105.42,105.83,222903.0,96.4079,96.4623,95.6457,96.0177,222903.0
2021-02-19 12:40:00,105.82,105.98,105.66,105.87,66687.0,96.0087,96.1538,95.8635,96.054,66687.0
2021-02-19 12:50:00,105.85,105.95,105.54,105.92,77432.0,96.0359,96.1266,95.7546,96.0994,77432.0
2021-02-19 13:00:00,105.9,106.08,105.7,105.71,68700.0,96.0812,96.2445,95.8998,95.9089,68700.0
2021-02-19 13:10:00,105.7,105.87,105.52,105.52,119087.0,95.8998,96.054,95.7365,95.7365,119087.0
2021-02-19 13:20:00,105.51,105.81,105.49,105.76,46129.0,95.7274,95.9996,95.7093,95.9542,46129.0
2021-02-19 13:30:00,105.77,105.82,105.51,105.78,45206.0,95.9633,96.0087,95.7274,95.9724,45206.0
2021-02-19 13:40:00,105.79,105.97,105.75,105.84,52672.0,95.9814,96.1447,95.9451,96.0268,52672.0
2021-02-19 13:50:00,105.85,105.86,105.63,105.81,53694.0,96.0359,96.0449,95.8363,95.9996,53694.0
2021-02-19 14:00:00,105.81,106.07,105.81,105.9,55470.0,95.9996,96.2355,95.9996,96.0812,55470.0
2021-02-19 14:10:00,105.92,106.0,105.77,105.99,45797.0,96.0994,96.172,95.9633,96.1629,45797.0
2021-02-19 14:20:00,105.98,105.98,105.63,105.77,52988.0,96.1538,96.1538,95.8363,95.9633,52988.0
2021-02-19 14:30:00,105.8,105.89,105.75,105.77,57133.0,95.9905,96.0722,95.9451,95.9633,57133.0
2021-02-19 14:40:00,105.77,105.9,105.7,105.86,57998.0,95.9633,96.0812,95.8998,96.0449,57998.0
2021-02-19 14:50:00,105.85,106.02,105.83,106.02,63005.0,96.0359,96.1901,96.0177,96.1901,63005.0
2021-02-19 15:00:00,106.01,106.09,105.8,105.84,57957.0,96.181,96.2536,95.9905,96.0268,57957.0
2021-02-19 15:10:00,105.83,106.06,105.81,105.94,78138.0,96.0177,96.2264,95.9996,96.1175,78138.0
2021-02-19 15:20:00,105.95,105.95,105.73,105.84,85967.0,96.1266,96.1266,95.927,96.0268,85967.0
2021-02-19 15:30:00,105.84,106.1,105.84,106.06,100758.0,96.0268,96.2627,96.0268,96.2264,100758.0
2021-02-19 15:40:00,106.07,106.16,105.95,106.1,152040.0,96.2355,96.3171,96.1266,96.2627,152040.0
2021-02-19 15:50:00,106.1,106.29,105.96,106.07,350152.0,96.2627,96.4351,96.1357,96.2355,350152.0
2021-02-22 09:30:00,102.15,102.45,100.08,100.23,1145448.0,92.6789,92.9511,90.8009,90.9369,1145448.0
2021-02-22 09:40:00,100.23,101.85,100.1,101.71,342927.0,90.9369,92.4067,90.819,92.2797,342927.0
2021-02-22 09:50:00,101.73,102.14,101.36,102.05,249060.0,92.2979,92.6699,91.9622,92.5882,249060.0
2021-02-22 10:00:00,102.0,102.18,101.59,101.99,240569.0,92.5428,92.7061,92.1708,92.5338,240569.0
2021-02-22 10:10:00,102.02,102.16,100.97,101.14,323140.0,92.561,92.688,91.6083,91.7626,323140.0
2021-02-22 10:20:00,101.13,101.34,100.73,101.34,203693.0,91.7535,91.944,91.3906,91.944,203693.0
2021-02-22 10:30:00,101.34,101.38,100.65,100.75,149072.0,91.944,91.9803,91.318,91.4087,149072.0
2021-02-22 10:40:00,100.73,101.18,100.49,101.13,138113.0,91.3906,91.7989,91.1728,91.7535,138113.0
2021-02-22 10:50:00,101.12,101.13,99.65,99.95,343948.0,91.7444,91.7535,90.4107,90.6829,343948.0
2021-02-22 11:00:00,99.94,100.2,99.83,99.96,240371.0,90.6738,90.9097,90.574,90.692,240371.0
2021-02-22 11:10:00,99.96,100.48,99.82,100.11,185208.0,90.692,91.1638,90.565,90.8281,185208.0
2021-02-22 11:20:00,100.09,100.22,99.93,99.94,247091.0,90.8099,90.9279,90.6648,90.6738,247091.0
2021-02-22 11:30:00,99.93,100.2,99.66,99.96,225434.0,90.6648,90.9097,90.4198,90.692,225434.0
2021-02-22 11:40:00,99.97,100.28,99.9,100.12,160420.0,90.7011,90.9823,90.6375,90.8371,160420.0
2021-02-22 11:50:00,100.14,100.45,100.03,100.12,135261.0,90.8553,91.1365,90.7555,90.8371,135261.0
2021-02-22 12:00:00,100.09,100.25,99.75,99.81,149924.0,90.8099,90.9551,90.5014,90.5559,149924.0
2021-02-22 12:10:00,99.81,100.01,99.72,100.0,98766.0,90.5559,90.7373,90.4742,90.7283,98766.0
2021-02-22 12:20:00,99.98,100.09,99.52,99.62,161109.0,90.7101,90.8099,90.2928,90.3835,161109.0
2021-02-22 12:30:00,99.61,100.07,99.57,99.85,122171.0,90.3744,90.7918,90.3381,90.5922,122171.0
2021-02-22 12:40:00,99.87,100.07,99.83,100.01,97864.0,90.6103,90.7918,90.574,90.7373,97864.0
2021-02-22 12:50:00,99.98,99.99,99.56,99.65,113341.0,90.7101,90.7192,90.3291,90.4107,113341.0
2021-02-22 13:00:00,99.65,99.68,99.46,99.6,103623.0,90.4107,90.4379,90.2383,90.3654,103623.0
2021-02-22 13:10:00,99.63,99.95,99.52,99.91,133424.0,90.3926,90.6829,90.2928,90.6466,133424.0
2021-02-22 13:20:00,99.89,100.08,99.88,100.06,98977.0,90.6285,90.8009,90.6194,90.7827,98977.0
2021-02-22 13:30:00,100.03,100.27,99.84,100.22,114168.0,90.7555,90.9732,90.5831,90.9279,114168.0
2021-02-22 13:40:00,100.21,100.24,99.98,100.13,104326.0,90.9188,90.946,90.7101,90.8462,104326.0
2021-02-22 13:50:00,100.13,100.32,100.07,100.16,107265.0,90.8462,91.0186,90.7918,90.8734,107265.0
2021-02-22 14:00:00,100.15,100.21,100.05,100.09,59623.0,90.8644,90.9188,90.7736,90.8099,59623.0
2021-02-22 14:10:00,100.09,100.14,99.96,100.01,90170.0,90.8099,90.8553,90.692,90.7373,90170.0
2021-02-22 14:20:00,100.01,100.02,99.75,99.96,105305.0,90.7373,90.7464,90.5014,90.692,105305.0
2021-02-22 14:30:00,99.96,100.0,99.68,99.68,86575.0,90.692,90.7283,90.4379,90.4379,86575.0
2021-02-22 14:40:00,99.68,99.79,99.59,99.67,89587.0,90.4379,90.5377,90.3563,90.4289,89587.0
2021-02-22 14:50:00,99.67,99.75,99.54,99.61,108230.0,90.4289,90.5014,90.3109,90.3744,108230.0
2021-02-22 15:00:00,99.6,99.62,99.38,99.47,102259.0,90.3654,90.3835,90.1658,90.2474,102259.0
2021-02-22 15:10:00,99.47,99.54,99.26,99.33,174947.0,90.2474,90.3109,90.0569,90.1204,174947.0
2021-02-22 15:20:00,99.34,99.38,98.79,98.84,266224.0,90.1295,90.1658,89.6305,89.6758,266224.0
2021-02-22 15:30:00,98.84,99.1,98.32,98.34,322997.0,89.6758,89.9117,89.204,89.2222,322997.0
2021-02-22 15:40:00,98.34,98.68,98.34,98.48,450444.0,89.2222,89.5307,89.2222,89.3492,450444.0
2021-02-22 15:50:00,98.47,98.57,97.16,97.66,1670718.0,89.3401,89.4309,88.1516,88.6052,1670718.0
2021-02-23 09:30:00,96.54,96.55,93.53,93.71,1146404.0,87.5891,87.5981,84.8582,85.0215,1146404.0
2021-02-23 09:40:00,93.73,94.9,93.0,93.04,942411.0,85.0396,86.1011,84.3773,84.4136,942411.0
2021-02-23 09:50:00,93.01,95.72,92.58,95.58,596652.0,84.3864,86.8451,83.9962,86.7181,596652.0
2021-02-23 10:00:00,95.52,96.34,95.12,95.89,566171.0,86.6636,87.4076,86.3007,86.9993,566171.0
2021-02-23 10:10:00,95.89,96.29,95.47,96.06,316115.0,86.9993,87.3623,86.6183,87.1536,316115.0
2021-02-23 10:20:00,96.01,96.82,95.71,96.69,357609.0,87.1082,87.8431,86.836,87.7252,357609.0
2021-02-23 10:30:00,96.7,96.88,96.11,96.51,251409.0,87.7342,87.8975,87.1989,87.5619,251409.0
2021-02-23 10:40:00,96.52,97.54,96.35,97.29,339734.0,87.5709,88.4964,87.4167,88.2695,339734.0
2021-02-23 10:50:00,97.32,98.07,97.23,97.66,246130.0,88.2968,88.9772,88.2151,88.6052,246130.0
2021-02-23 11:00:00,97.66,98.49,97.55,98.45,323434.0,88.6052,89.3583,88.5054,89.322,323434.0
2021-02-23 11:10:00,98.45,98.7,97.5,97.83,466876.0,89.322,89.5488,88.4601,88.7595,466876.0
2021-02-23 11:20:00,97.83,97.93,97.31,97.53,264590.0,88.7595,88.8502,88.2877,88.4873,264590.0
2021-02-23 11:30:00,97.56,98.16,97.18,97.4,213604.0,88.5145,89.0589,88.1697,88.3693,213604.0
2021-02-23 11:40:00,97.43,97.43,96.78,96.91,132242.0,88.3966,88.3966,87.8068,87.9248,132242.0
2021-02-23 11:50:00,96.92,97.25,96.83,96.85,126249.0,87.9338,88.2332,87.8522,87.8703,126249.0
2021-02-23 12:00:00,96.85,96.87,96.55,96.71,94537.0,87.8703,87.8885,87.5981,87.7433,94537.0
2021-02-23 12:10:00,96.69,97.32,96.38,97.11,167111.0,87.7252,88.2968,87.4439,88.1062,167111.0
2021-02-23 12:20:00,97.16,97.62,96.92,97.57,102160.0,88.1516,88.5689,87.9338,88.5236,102160.0
2021-02-23 12:30:00,97.58,97.62,96.67,96.79,153271.0,88.5326,88.5689,87.707,87.8159,153271.0
2021-02-23 12:40:00,96.75,96.86,96.46,96.62,105784.0,87.7796,87.8794,87.5165,87.6617,105784.0
2021-02-23 12:50:00,96.58,97.29,96.31,96.68,114988.0,87.6254,88.2695,87.3804,87.7161,114988.0
2021-02-23 13:00:00,96.7,97.27,96.56,97.08,102882.0,87.7342,88.2514,87.6072,88.079,102882.0
2021-02-23 13:10:00,97.06,97.49,97.01,97.42,161485.0,88.0609,88.451,88.0155,88.3875,161485.0
2021-02-23 13:20:00,97.41,97.94,97.33,97.81,104036.0,88.3784,88.8593,88.3058,88.7413,104036.0
2021-02-23 13:30:00,97.79,97.85,97.46,97.61,83153.0,88.7232,88.7776,88.4238,88.5599,83153.0
2021-02-23 13:40:00,97.65,97.7,97.17,97.32,69124.0,88.5962,88.6415,88.1607,88.2968,69124.0
2021-02-23 13:50:00,97.32,97.87,97.18,97.82,113304.0,88.2968,88.7958,88.1697,88.7504,113304.0
2021-02-23 14:00:00,97.81,98.05,97.71,97.93,100246.0,88.7413,88.9591,88.6506,88.8502,100246.0
2021-02-23 14:10:00,97.93,98.2,97.9,98.05,106628.0,88.8502,89.0952,88.823,88.9591,106628.0
2021-02-23 14:20:00,98.06,98.72,97.94,98.65,157312.0,88.9681,89.5669,88.8593,89.5034,157312.0
2021-02-23 14:30:00,98.67,98.78,98.35,98.51,173377.0,89.5216,89.6214,89.2313,89.3764,173377.0
2021-02-23 14:40:00,98.5,98.88,98.47,98.58,129880.0,89.3673,89.7121,89.3401,89.4399,129880.0
2021-02-23 14:50:00,98.55,98.99,98.55,98.89,107028.0,89.4127,89.8119,89.4127,89.7212,107028.0
2021-02-23 15:00:00,98.9,99.31,98.73,99.22,151056.0,89.7303,90.1022,89.576,90.0206,151056.0
2021-02-23 15:10:00,99.19,99.79,99.13,99.78,202675.0,89.9934,90.5377,89.9389,90.5287,202675.0
2021-02-23 15:20:00,99.79,100.02,99.41,99.8,322078.0,90.5377,90.7464,90.193,90.5468,322078.0
2021-02-23 15:30:00,99.81,100.07,99.53,99.75,223589.0,90.5559,90.7918,90.3018,90.5014,223589.0
2021-02-23 15:40:00,99.75,99.91,99.46,99.8,199709.0,90.5014,90.6466,90.2383,90.5468,199709.0
2021-02-23 15:50:00,99.79,99.79,99.33,99.49,394942.0,90.5377,90.5377,90.1204,90.2656,394942.0
2021-02-24 09:30:00,96.44,96.76,95.29,95.93,1051591.0,87.4983,87.7887,86.455,87.0356,1051591.0
2021-02-24 09:40:00,95.8,95.95,95.02,95.71,533359.0,86.9177,87.0538,86.21,86.836,533359.0
2021-02-24 09:50:00,95.74,96.2,95.43,95.7,330568.0,86.8632,87.2806,86.582,86.827,330568.0
2021-02-24 10:00:00,95.72,95.98,94.58,94.96,408998.0,86.8451,87.081,85.8108,86.1556,408998.0
2021-02-24 10:10:00,94.98,95.6,94.82,95.45,663943.0,86.1737,86.7362,86.0285,86.6001,663943.0
2021-02-24 10:20:00,95.42,96.01,95.28,95.42,307108.0,86.5729,87.1082,86.4459,86.5729,307108.0
2021-02-24 10:30:00,95.41,95.73,95.29,95.53,227660.0,86.5638,86.8542,86.455,86.6727,227660.0
2021-02-24 10:40:00,95.51,95.69,95.37,95.42,145903.0,86.6546,86.8179,86.5276,86.5729,145903.0
2021-02-24 10:50:00,95.42,96.18,95.29,96.0,163479.0,86.5729,87.2625,86.455,87.0991,163479.0
2021-02-24 11:00:00,96.01,96.6,95.89,96.45,228738.0,87.1082,87.6435,86.9993,87.5074,228738.0
2021-02-24 11:10:00,96.46,96.63,96.16,96.34,128213.0,87.5165,87.6707,87.2443,87.4076,128213.0
2021-02-24 11:20:00,96.35,96.62,96.23,96.27,229990.0,87.4167,87.6617,87.3078,87.3441,229990.0
2021-02-24 11:30:00,96.27,96.65,96.27,96.44,130804.0,87.3441,87.6889,87.3441,87.4983,130804.0
2021-02-24 11:40:00,96.44,96.46,95.98,96.28,137950.0,87.4983,87.5165,87.081,87.3532,137950.0
2021-02-24 11:50:00,96.29,96.41,96.02,96.36,139087.0,87.3623,87.4711,87.1173,87.4258,139087.0
2021-02-24 12:00:00,96.38,96.67,96.38,96.59,96215.0,87.4439,87.707,87.4439,87.6344,96215.0
2021-02-24 12:10:00,96.6,96.64,96.38,96.42,123743.0,87.6435,87.6798,87.4439,87.4802,123743.0
2021-02-24 12:20:00,96.38,96.38,96.07,96.18,92465.0,87.4439,87.4439,87.1626,87.2625,92465.0
2021-02-24 12:30:00,96.17,96.38,96.07,96.31,113242.0,87.2534,87.4439,87.1626,87.3804,113242.0
2021-02-24 12:40:00,96.32,96.43,96.05,96.16,101677.0,87.3895,87.4893,87.1445,87.2443,101677.0
2021-02-24 12:50:00,96.17,96.34,95.95,96.07,78719.0,87.2534,87.4076,87.0538,87.1626,78719.0
2021-02-24 13:00:00,96.08,96.2,95.75,95.99,134709.0,87.1717,87.2806,86.8723,87.0901,134709.0
2021-02-24 13:10:00,95.99,96.0,95.8,95.86,89730.0,87.0901,87.0991,86.9177,86.9721,89730.0
2021-02-24 13:20:00,95.89,96.09,95.77,95.8,108258.0,86.9993,87.1808,86.8905,86.9177,108258.0
2021-02-24 13:30:00,95.83,96.16,95.75,96.01,127389.0,86.9449,87.2443,86.8723,87.1082,127389.0
2021-02-24 13:40:00,96.01,96.04,95.53,95.64,82126.0,87.1082,87.1354,86.6727,86.7725,82126.0
2021-02-24 13:50:00,95.64,95.73,95.47,95.64,80083.0,86.7725,86.8542,86.6183,86.7725,80083.0
2021-02-24 14:00:00,95.66,95.67,95.28,95.53,99398.0,86.7907,86.7997,86.4459,86.6727,99398.0
2021-02-24 14:10:00,95.55,95.78,95.48,95.73,122740.0,86.6909,86.8995,86.6274,86.8542,122740.0
2021-02-24 14:20:00,95.73,95.83,95.59,95.6,57824.0,86.8542,86.9449,86.7272,86.7362,57824.0
2021-02-24 14:30:00,95.62,95.74,95.49,95.6,84900.0,86.7544,86.8632,86.6364,86.7362,84900.0
2021-02-24 14:40:00,95.62,95.83,95.46,95.46,158665.0,86.7544,86.9449,86.6092,86.6092,158665.0
2021-02-24 14:50:00,95.48,95.79,95.46,95.7,89423.0,86.6274,86.9086,86.6092,86.827,89423.0
2021-02-24 15:00:00,95.72,96.01,95.67,95.87,110028.0,86.8451,87.1082,86.7997,86.9812,110028.0
2021-02-24 15:10:00,95.87,96.03,95.78,95.93,86170.0,86.9812,87.1264,86.8995,87.0356,86170.0
2021-02-24 15:20:00,95.91,96.25,95.91,96.2,143503.0,87.0175,87.326,87.0175,87.2806,143503.0
2021-02-24 15:30:00,96.21,96.33,96.15,96.25,231586.0,87.2897,87.3985,87.2352,87.326,231586.0
2021-02-24 15:40:00,96.26,96.38,96.21,96.29,311345.0,87.335,87.4439,87.2897,87.3623,311345.0
2021-02-24 15:50:00,96.29,96.64,96.24,96.35,762853.0,87.3623,87.6798,87.3169,87.4167,762853.0
2021-02-25 09:30:00,95.31,96.68,95.21,96.47,611542.0,86.4731,87.7161,86.3824,87.5256,611542.0
2021-02-25 09:40:00,96.5,96.96,95.71,96.43,421506.0,87.5528,87.9701,86.836,87.4893,421506.0
2021-02-25 09:50:00,96.44,96.94,96.17,96.19,214789.0,87.4983,87.952,87.2534,87.2715,214789.0
2021-02-25 10:00:00,96.23,96.57,95.91,96.25,211414.0,87.3078,87.6163,87.0175,87.326,211414.0
2021-02-25 10:10:00,96.25,96.35,95.81,96.01,149213.0,87.326,87.4167,86.9268,87.1082,149213.0
2021-02-25 10:20:00,96.03,96.52,96.02,96.4,154219.0,87.1264,87.5709,87.1173,87.4621,154219.0
2021-02-25 10:30:00,96.39,96.42,95.93,96.03,136718.0,87.453,87.4802,87.0356,87.1264,136718.0
2021-02-25 10:40:00,96.03,96.55,95.54,95.54,221141.0,87.1264,87.5981,86.6818,86.6818,221141.0
2021-02-25 10:50:00,95.54,95.97,95.33,95.83,173492.0,86.6818,87.0719,86.4913,86.9449,173492.0
2021-02-25 11:00:00,95.81,96.02,95.52,96.02,140853.0,86.9268,87.1173,86.6636,87.1173,140853.0
2021-02-25 11:10:00,96.02,96.14,95.76,95.96,156601.0,87.1173,87.2262,86.8814,87.0628,156601.0
2021-02-25 11:20:00,95.93,96.23,95.84,96.05,135017.0,87.0356,87.3078,86.954,87.1445,135017.0
2021-02-25 11:30:00,96.03,96.06,95.43,95.46,116718.0,87.1264,87.1536,86.582,86.6092,116718.0
2021-02-25 11:40:00,95.5,95.52,94.95,94.98,155034.0,86.6455,86.6636,86.1465,86.1737,155034.0
2021-02-25 11:50:00,94.97,95.37,94.75,94.79,165463.0,86.1646,86.5276,85.965,86.0013,165463.0
2021-02-25 12:00:00,94.75,94.94,94.58,94.74,163961.0,85.965,86.1374,85.8108,85.956,163961.0
2021-02-25 12:10:00,94.73,95.01,94.39,94.76,171049.0,85.9469,86.2009,85.6384,85.9741,171049.0
2021-02-25 12:20:00,94.71,94.91,94.33,94.38,156279.0,85.9287,86.1102,85.584,85.6293,156279.0
2021-02-25 12:30:00,94.37,94.41,93.97,94.31,193353.0,85.6203,85.6566,85.2574,85.5658,193353.0
2021-02-25 12:40:00,94.35,94.35,93.92,93.94,125554.0,85.6021,85.6021,85.212,85.2301,125554.0
2021-02-25 12:50:00,93.94,94.02,92.7,92.92,461036.0,85.2301,85.3027,84.1051,84.3047,461036.0
2021-02-25 13:00:00,92.85,93.49,92.45,93.44,356794.0,84.2412,84.8219,83.8783,84.7765,356794.0
2021-02-25 13:10:00,93.42,93.87,93.19,93.82,135698.0,84.7583,85.1666,84.5497,85.1213,135698.0
2021-02-25 13:20:00,93.82,94.03,93.29,93.5,142542.0,85.1213,85.3118,84.6404,84.8309,142542.0
2021-02-25 13:30:00,93.5,93.61,93.1,93.6,83876.0,84.8309,84.9307,84.468,84.9217,83876.0
2021-02-25 13:40:00,93.64,93.92,93.46,93.84,115445.0,84.958,85.212,84.7946,85.1394,115445.0
2021-02-25 13:50:00,93.82,93.82,93.09,93.29,156968.0,85.1213,85.1213,84.4589,84.6404,156968.0
2021-02-25 14:00:00,93.3,94.24,93.17,94.15,116192.0,84.6495,85.5023,84.5315,85.4207,116192.0
2021-02-25 14:10:00,94.13,94.6,94.06,94.58,82088.0,85.4025,85.8289,85.339,85.8108,82088.0
2021-02-25 14:20:00,94.61,94.81,94.49,94.78,140243.0,85.838,86.0195,85.7291,85.9923,140243.0
2021-02-25 14:30:00,94.78,94.89,94.26,94.33,96683.0,85.9923,86.0921,85.5205,85.584,96683.0
2021-02-25 14:40:00,94.34,94.49,94.11,94.2,92929.0,85.5931,85.7291,85.3844,85.466,92929.0
2021-02-25 14:50:00,94.21,94.33,93.95,94.05,75148.0,85.4751,85.584,85.2392,85.3299,75148.0
2021-02-25 15:00:00,94.04,94.14,93.37,93.48,100427.0,85.3209,85.4116,84.713,84.8128,100427.0
2021-02-25 15:10:00,93.46,93.79,93.32,93.52,99586.0,84.7946,85.094,84.6676,84.8491,99586.0
2021-02-25 15:20:00,93.51,93.76,93.29,93.53,139110.0,84.84,85.0668,84.6404,84.8582,139110.0
2021-02-25 15:30:00,93.52,93.81,93.15,93.41,260159.0,84.8491,85.1122,84.5134,84.7493,260159.0
2021-02-25 15:40:00,93.42,94.03,93.0,93.85,332087.0,84.7583,85.3118,84.3773,85.1485,332087.0
2021-02-25 15:50:00,93.85,93.88,93.04,93.39,629492.0,85.1485,85.1757,84.4136,84.7311,629492.0
2021-02-26 09:30:00,92.43,94.13,92.22,94.01,911557.0,83.8601,85.4025,83.6696,85.2936,911557.0
2021-02-26 09:40:00,94.06,94.65,92.53,92.67,314516.0,85.339,85.8743,83.9509,84.0779,314516.0
2021-02-26 09:50:00,92.65,92.82,91.09,91.3,898200.0,84.0597,84.214,82.6444,82.8349,898200.0
2021-02-26 10:00:00,91.32,91.97,90.87,91.06,433301.0,82.8531,83.4428,82.4448,82.6172,433301.0
2021-02-26 10:10:00,91.07,91.76,91.01,91.64,261398.0,82.6262,83.2523,82.5718,83.1434,261398.0
2021-02-26 10:20:00,91.7,92.06,91.16,91.5,305982.0,83.1978,83.5244,82.7079,83.0164,305982.0
2021-02-26 10:30:00,91.5,92.05,91.16,91.92,245420.0,83.0164,83.5154,82.7079,83.3974,245420.0
2021-02-26 10:40:00,91.88,92.59,91.79,92.44,208066.0,83.3611,84.0053,83.2795,83.8692,208066.0
2021-02-26 10:50:00,92.43,92.94,92.05,92.69,176725.0,83.8601,84.3229,83.5154,84.096,176725.0
2021-02-26 11:00:00,92.77,93.45,92.68,93.35,245107.0,84.1686,84.7856,84.087,84.6948,245107.0
2021-02-26 11:10:00,93.37,93.44,92.77,92.88,161621.0,84.713,84.7765,84.1686,84.2684,161621.0
2021-02-26 11:20:00,92.89,93.13,92.66,93.03,175392.0,84.2775,84.4952,84.0688,84.4045,175392.0
2021-02-26 11:30:00,93.05,93.78,93.01,93.66,188346.0,84.4227,85.085,84.3864,84.9761,188346.0
2021-02-26 11:40:00,93.65,93.97,93.21,93.51,171962.0,84.967,85.2574,84.5678,84.84,171962.0
2021-02-26 11:50:00,93.56,93.65,93.3,93.6,116168.0,84.8854,84.967,84.6495,84.9217,116168.0
2021-02-26 12:00:00,93.64,94.06,93.35,94.02,122637.0,84.958,85.339,84.6948,85.3027,122637.0
2021-02-26 12:10:00,94.01,94.5,93.82,94.23,205360.0,85.2936,85.7382,85.1213,85.4932,205360.0
2021-02-26 12:20:00,94.23,94.23,93.32,93.51,153127.0,85.4932,85.4932,84.6676,84.84,153127.0
2021-02-26 12:30:00,93.51,93.92,93.48,93.62,129134.0,84.84,85.212,84.8128,84.9398,129134.0
2021-02-26 12:40:00,93.61,93.67,93.4,93.58,119031.0,84.9307,84.9852,84.7402,84.9035,119031.0
2021-02-26 12:50:00,93.57,93.97,93.32,93.38,98278.0,84.8944,85.2574,84.6676,84.7221,98278.0
2021-02-26 13:00:00,93.41,93.77,92.89,93.71,165288.0,84.7493,85.0759,84.2775,85.0215,165288.0
2021-02-26 13:10:00,93.76,93.76,93.4,93.58,66134.0,85.0668,85.0668,84.7402,84.9035,66134.0
2021-02-26 13:20:00,93.57,93.84,93.53,93.72,78119.0,84.8944,85.1394,84.8582,85.0305,78119.0
2021-02-26 13:30:00,93.71,93.76,93.06,93.25,84154.0,85.0215,85.0668,84.4317,84.6041,84154.0
2021-02-26 13:40:00,93.23,93.66,93.19,93.5,89213.0,84.586,84.9761,84.5497,84.8309,89213.0
2021-02-26 13:50:00,93.5,93.86,93.35,93.65,140455.0,84.8309,85.1576,84.6948,84.967,140455.0
2021-02-26 14:00:00,93.66,93.99,93.35,93.59,118855.0,84.9761,85.2755,84.6948,84.9126,118855.0
2021-02-26 14:10:00,93.55,93.71,93.21,93.22,87059.0,84.8763,85.0215,84.5678,84.5769,87059.0
2021-02-26 14:20:00,93.25,93.54,93.13,93.31,82598.0,84.6041,84.8672,84.4952,84.6585,82598.0
2021-02-26 14:30:00,93.29,93.91,93.19,93.87,182738.0,84.6404,85.2029,84.5497,85.1666,182738.0
2021-02-26 14:40:00,93.84,94.09,93.53,94.02,116016.0,85.1394,85.3662,84.8582,85.3027,116016.0
2021-02-26 14:50:00,94.03,94.18,93.74,93.82,106263.0,85.3118,85.4479,85.0487,85.1213,106263.0
2021-02-26 15:00:00,93.83,94.55,93.74,94.55,136622.0,85.1303,85.7836,85.0487,85.7836,136622.0
2021-02-26 15:10:00,94.55,94.55,94.16,94.2,159945.0,85.7836,85.7836,85.4297,85.466,159945.0
2021-02-26 15:20:00,94.21,94.25,93.54,93.57,125262.0,85.4751,85.5114,84.8672,84.8944,125262.0
2021-02-26 15:30:00,93.54,93.83,93.37,93.79,190502.0,84.8672,85.1303,84.713,85.094,190502.0
2021-02-26 15:40:00,93.76,94.34,93.63,94.07,303742.0,85.0668,85.5931,84.9489,85.3481,303742.0
2021-02-26 15:50:00,94.07,94.37,93.72,93.87,1298972.0,85.3481,85.6203,85.0305,85.1666,1298972.0
2021-03-01 09:30:00,96.73,98.45,96.59,96.95,1000919.0,87.7615,89.322,87.6344,87.9611,1000919.0
2021-03-01 09:40:00,96.95,98.15,96.75,96.86,649544.0,87.9611,89.0498,87.7796,87.8794,649544.0
2021-03-01 09:50:00,96.85,97.47,96.75,96.87,332528.0,87.8703,88.4328,87.7796,87.8885,332528.0
2021-03-01 10:00:00,96.88,97.21,96.62,97.15,237092.0,87.8975,88.197,87.6617,88.1425,237092.0
2021-03-01 10:10:00,97.15,97.25,96.43,96.88,247898.0,88.1425,88.2332,87.4893,87.8975,247898.0
2021-03-01 10:20:00,96.91,97.31,96.79,97.11,187581.0,87.9248,88.2877,87.8159,88.1062,187581.0
2021-03-01 10:30:00,97.12,97.16,96.7,97.1,171745.0,88.1153,88.1516,87.7342,88.0972,171745.0
2021-03-01 10:40:00,97.11,97.46,97.09,97.21,178263.0,88.1062,88.4238,88.0881,88.197,178263.0
2021-03-01 10:50:00,97.2,97.44,96.92,97.05,135157.0,88.1879,88.4056,87.9338,88.0518,135157.0
2021-03-01 11:00:00,97.09,97.31,96.93,97.25,90260.0,88.0881,88.2877,87.9429,88.2332,90260.0
2021-03-01 11:10:00,97.27,97.5,97.15,97.48,117208.0,88.2514,88.4601,88.1425,88.4419,117208.0
2021-03-01 11:20:00,97.48,97.68,97.16,97.18,208393.0,88.4419,88.6234,88.1516,88.1697,208393.0
2021-03-01 11:30:00,97.19,97.43,97.03,97.14,117445.0,88.1788,88.3966,88.0336,88.1334,117445.0
2021-03-01 11:40:00,97.13,97.36,97.1,97.28,82416.0,88.1244,88.333,88.0972,88.2605,82416.0
2021-03-01 11:50:00,97.27,97.31,96.81,97.06,175413.0,88.2514,88.2877,87.834,88.0609,175413.0
2021-03-01 12:00:00,97.08,97.18,96.92,97.03,76023.0,88.079,88.1697,87.9338,88.0336,76023.0
2021-03-01 12:10:00,97.03,97.25,96.97,97.2,91160.0,88.0336,88.2332,87.9792,88.1879,91160.0
2021-03-01 12:20:00,97.22,97.59,97.22,97.4,93070.0,88.206,88.5417,88.206,88.3693,93070.0
2021-03-01 12:30:00,97.43,97.74,97.42,97.44,67848.0,88.3966,88.6778,88.3875,88.4056,67848.0
2021-03-01 12:40:00,97.46,97.76,97.41,97.69,124003.0,88.4238,88.696,88.3784,88.6324,124003.0
2021-03-01 12:50:00,97.72,97.75,97.29,97.46,81353.0,88.6597,88.6869,88.2695,88.4238,81353.0
2021-03-01 13:00:00,97.48,97.53,97.12,97.12,95647.0,88.4419,88.4873,88.1153,88.1153,95647.0
2021-03-01 13:10:00,97.13,97.22,97.07,97.12,46641.0,88.1244,88.206,88.0699,88.1153,46641.0
2021-03-01 13:20:00,97.14,97.35,97.09,97.27,68049.0,88.1334,88.324,88.0881,88.2514,68049.0
2021-03-01 13:30:00,97.31,97.4,97.25,97.27,42213.0,88.2877,88.3693,88.2332,88.2514,42213.0
2021-03-01 13:40:00,97.28,97.4,97.16,97.27,54765.0,88.2605,88.3693,88.1516,88.2514,54765.0
2021-03-01 13:50:00,97.25,97.26,97.01,97.04,65200.0,88.2332,88.2423,88.0155,88.0427,65200.0
2021-03-01 14:00:00,97.05,97.32,97.03,97.23,81679.0,88.0518,88.2968,88.0336,88.2151,81679.0
2021-03-01 14:10:00,97.24,97.47,97.19,97.44,57771.0,88.2242,88.4328,88.1788,88.4056,57771.0
2021-03-01 14:20:00,97.45,97.45,97.25,97.4,66578.0,88.4147,88.4147,88.2332,88.3693,66578.0
2021-03-01 14:30:00,97.42,97.57,97.36,97.5,79747.0,88.3875,88.5236,88.333,88.4601,79747.0
2021-03-01 14:40:00,97.5,97.76,97.5,97.75,104140.0,88.4601,88.696,88.4601,88.6869,104140.0
2021-03-01 14:50:00,97.75,97.93,97.6,97.62,148049.0,88.6869,88.8502,88.5508,88.5689,148049.0
2021-03-01 15:00:00,97.62,97.71,97.51,97.55,126177.0,88.5689,88.6506,88.4691,88.5054,126177.0
2021-03-01 15:10:00,97.57,97.71,97.5,97.59,125563.0,88.5236,88.6506,88.4601,88.5417,125563.0
2021-03-01 15:20:00,97.6,97.62,97.3,97.49,124039.0,88.5508,88.5689,88.2786,88.451,124039.0
2021-03-01 15:30:00,97.48,97.69,97.43,97.61,163133.0,88.4419,88.6324,88.3966,88.5599,163133.0
2021-03-01 15:40:00,97.61,97.88,97.56,97.56,182691.0,88.5599,88.8048,88.5145,88.5145,182691.0
2021-03-01 15:50:00,97.57,98.1,97.56,98.02,592600.0,88.5236,89.0044,88.5145,88.9319,592600.0
2021-03-02 09:30:00,97.97,98.7,97.51,98.19,409221.0,88.8865,89.5488,88.4691,89.0861,409221.0
2021-03-02 09:40:00,98.21,98.67,97.8,97.88,310014.0,89.1042,89.5216,88.7322,88.8048,310014.0
2021-03-02 09:50:00,97.87,98.12,97.62,98.0,245176.0,88.7958,89.0226,88.5689,88.9137,245176.0
2021-03-02 10:00:00,97.99,98.7,97.99,98.69,198640.0,88.9046,89.5488,88.9046,89.5397,198640.0
2021-03-02 10:10:00,98.69,98.7,97.98,98.05,225782.0,89.5397,89.5488,88.8956,88.9591,225782.0
2021-03-02 10:20:00,98.01,98.26,97.54,97.63,256956.0,88.9228,89.1496,88.4964,88.578,256956.0
2021-03-02 10:30:00,97.61,97.89,97.36,97.45,238524.0,88.5599,88.8139,88.333,88.4147,238524.0
2021-03-02 10:40:00,97.42,97.49,96.97,97.38,217838.0,88.3875,88.451,87.9792,88.3512,217838.0
2021-03-02 10:50:00,97.39,97.88,97.32,97.69,128241.0,88.3603,88.8048,88.2968,88.6324,128241.0
2021-03-02 11:00:00,97.68,98.02,97.42,97.76,122563.0,88.6234,88.9319,88.3875,88.696,122563.0
2021-03-02 11:10:00,97.75,97.75,97.22,97.52,145650.0,88.6869,88.6869,88.206,88.4782,145650.0
2021-03-02 11:20:00,97.52,97.52,97.09,97.36,114060.0,88.4782,88.4782,88.0881,88.333,114060.0
2021-03-02 11:30:00,97.35,97.54,97.08,97.21,251446.0,88.324,88.4964,88.079,88.197,251446.0
2021-03-02 11:40:00,97.11,97.43,96.97,97.34,129050.0,88.1062,88.3966,87.9792,88.3149,129050.0
2021-03-02 11:50:00,97.36,97.55,97.21,97.43,127066.0,88.333,88.5054,88.197,88.3966,127066.0
2021-03-02 12:00:00,97.39,97.6,97.24,97.54,143605.0,88.3603,88.5508,88.2242,88.4964,143605.0
2021-03-02 12:10:00,97.51,97.61,97.3,97.48,118114.0,88.4691,88.5599,88.2786,88.4419,118114.0
2021-03-02 12:20:00,97.47,97.5,97.24,97.4,77177.0,88.4328,88.4601,88.2242,88.3693,77177.0
2021-03-02 12:30:00,97.42,97.66,97.31,97.66,79213.0,88.3875,88.6052,88.2877,88.6052,79213.0
2021-03-02 12:40:00,97.65,97.76,97.39,97.42,49768.0,88.5962,88.696,88.3603,88.3875,49768.0
2021-03-02 12:50:00,97.4,97.52,97.14,97.19,74933.0,88.3693,88.4782,88.1334,88.1788,74933.0
2021-03-02 13:00:00,97.2,97.45,97.09,97.29,87962.0,88.1879,88.4147,88.0881,88.2695,87962.0
2021-03-02 13:10:00,97.3,97.33,96.98,97.04,92711.0,88.2786,88.3058,87.9883,88.0427,92711.0
2021-03-02 13:20:00,97.02,97.19,96.89,97.08,103655.0,88.0246,88.1788,87.9066,88.079,103655.0
2021-03-02 13:30:00,97.06,97.47,97.06,97.45,56395.0,88.0609,88.4328,88.0609,88.4147,56395.0
2021-03-02 13:40:00,97.43,97.47,97.3,97.37,66832.0,88.3966,88.4328,88.2786,88.3421,66832.0
2021-03-02 13:50:00,97.39,97.5,97.14,97.19,56686.0,88.3603,88.4601,88.1334,88.1788,56686.0
2021-03-02 14:00:00,97.22,97.3,96.93,96.93,69822.0,88.206,88.2786,87.9429,87.9429,69822.0
2021-03-02 14:10:00,96.93,96.97,96.75,96.85,92351.0,87.9429,87.9792,87.7796,87.8703,92351.0
2021-03-02 14:20:00,96.85,97.09,96.8,96.84,82689.0,87.8703,88.0881,87.825,87.8613,82689.0
2021-03-02 14:30:00,96.87,97.08,96.78,97.04,94694.0,87.8885,88.079,87.8068,88.0427,94694.0
2021-03-02 14:40:00,97.05,97.26,96.98,97.2,63235.0,88.0518,88.2423,87.9883,88.1879,63235.0
2021-03-02 14:50:00,97.2,97.36,97.05,97.26,85258.0,88.1879,88.333,88.0518,88.2423,85258.0
2021-03-02 15:00:00,97.27,97.47,97.26,97.37,70772.0,88.2514,88.4328,88.2423,88.3421,70772.0
2021-03-02 15:10:00,97.36,97.47,96.85,96.85,80184.0,88.333,88.4328,87.8703,87.8703,80184.0
2021-03-02 15:20:00,96.81,97.02,96.81,96.81,89454.0,87.834,88.0246,87.834,87.834,89454.0
2021-03-02 15:30:00,96.81,97.07,96.66,96.67,122144.0,87.834,88.0699,87.6979,87.707,122144.0
2021-03-02 15:40:00,96.67,96.79,96.47,96.62,158699.0,87.707,87.8159,87.5256,87.6617,158699.0
2021-03-02 15:50:00,96.63,96.64,96.28,96.38,360934.0,87.6707,87.6798,87.3532,87.4439,360934.0
2021-03-03 09:30:00,96.79,97.8,96.3,97.0,581897.0,87.8159,88.7322,87.3713,88.0064,581897.0
2021-03-03 09:40:00,97.0,97.02,96.13,96.24,234987.0,88.0064,88.0246,87.2171,87.3169,234987.0
2021-03-03 09:50:00,96.26,96.58,95.75,96.1,364481.0,87.335,87.6254,86.8723,87.1899,364481.0
2021-03-03 10:00:00,96.07,96.56,95.89,96.46,247553.0,87.1626,87.6072,86.9993,87.5165,247553.0
2021-03-03 10:10:00,96.46,96.51,95.23,95.57,476733.0,87.5165,87.5619,86.4005,86.709,476733.0
2021-03-03 10:20:00,95.59,95.79,95.22,95.42,322883.0,86.7272,86.9086,86.3915,86.5729,322883.0
2021-03-03 10:30:00,95.39,95.85,95.04,95.72,228034.0,86.5457,86.963,86.2281,86.8451,228034.0
2021-03-03 10:40:00,95.7,96.07,95.27,95.82,320465.0,86.827,87.1626,86.4368,86.9358,320465.0
2021-03-03 10:50:00,95.88,95.9,95.11,95.8,138750.0,86.9903,87.0084,86.2917,86.9177,138750.0
2021-03-03 11:00:00,95.78,96.14,95.73,95.76,87135.0,86.8995,87.2262,86.8542,86.8814,87135.0
2021-03-03 11:10:00,95.77,95.9,95.42,95.88,112815.0,86.8905,87.0084,86.5729,86.9903,112815.0
2021-03-03 11:20:00,95.84,96.22,95.78,96.03,132507.0,86.954,87.2987,86.8995,87.1264,132507.0
2021-03-03 11:30:00,96.02,96.13,95.7,95.78,132187.0,87.1173,87.2171,86.827,86.8995,132187.0
2021-03-03 11:40:00,95.78,95.83,95.43,95.73,115290.0,86.8995,86.9449,86.582,86.8542,115290.0
2021-03-03 11:50:00,95.76,95.95,95.35,95.37,112246.0,86.8814,87.0538,86.5094,86.5276,112246.0
2021-03-03 12:00:00,95.32,95.41,95.21,95.31,78730.0,86.4822,86.5638,86.3824,86.4731,78730.0
2021-03-03 12:10:00,95.33,95.74,95.25,95.37,108252.0,86.4913,86.8632,86.4187,86.5276,108252.0
2021-03-03 12:20:00,95.36,95.42,95.01,95.11,139743.0,86.5185,86.5729,86.2009,86.2917,139743.0
2021-03-03 12:30:00,95.11,95.27,94.76,94.77,170641.0,86.2917,86.4368,85.9741,85.9832,170641.0
2021-03-03 12:40:00,94.76,95.01,94.53,94.6,159752.0,85.9741,86.2009,85.7654,85.8289,159752.0
2021-03-03 12:50:00,94.63,94.71,94.14,94.17,226945.0,85.8562,85.9287,85.4116,85.4388,226945.0
2021-03-03 13:00:00,94.17,94.49,94.11,94.37,124782.0,85.4388,85.7291,85.3844,85.6203,124782.0
2021-03-03 13:10:00,94.36,94.72,94.25,94.66,84275.0,85.6112,85.9378,85.5114,85.8834,84275.0
2021-03-03 13:20:00,94.68,94.74,94.4,94.4,128882.0,85.9015,85.956,85.6475,85.6475,128882.0
2021-03-03 13:30:00,94.39,94.48,94.1,94.18,105850.0,85.6384,85.7201,85.3753,85.4479,105850.0
2021-03-03 13:40:00,94.21,94.32,93.84,94.01,137106.0,85.4751,85.5749,85.1394,85.2936,137106.0
2021-03-03 13:50:00,94.02,94.17,93.64,93.67,222312.0,85.3027,85.4388,84.958,84.9852,222312.0
2021-03-03 14:00:00,93.67,93.83,93.1,93.32,233362.0,84.9852,85.1303,84.468,84.6676,233362.0
2021-03-03 14:10:00,93.34,93.67,93.17,93.5,157023.0,84.6858,84.9852,84.5315,84.8309,157023.0
2021-03-03 14:20:00,93.56,93.66,93.06,93.13,239942.0,84.8854,84.9761,84.4317,84.4952,239942.0
2021-03-03 14:30:00,93.1,93.55,92.92,93.4,329873.0,84.468,84.8763,84.3047,84.7402,329873.0
2021-03-03 14:40:00,93.39,93.58,92.95,92.99,256869.0,84.7311,84.9035,84.3319,84.3682,256869.0
2021-03-03 14:50:00,93.02,93.75,93.01,93.64,187861.0,84.3954,85.0578,84.3864,84.958,187861.0
2021-03-03 15:00:00,93.64,93.74,93.38,93.63,160486.0,84.958,85.0487,84.7221,84.9489,160486.0
2021-03-03 15:10:00,93.64,93.82,93.47,93.66,142391.0,84.958,85.1213,84.8037,84.9761,142391.0
2021-03-03 15:20:00,93.66,93.74,93.37,93.56,162479.0,84.9761,85.0487,84.713,84.8854,162479.0
2021-03-03 15:30:00,93.56,93.78,93.44,93.68,179640.0,84.8854,85.085,84.7765,84.9942,179640.0
2021-03-03 15:40:00,93.7,93.92,93.56,93.83,163950.0,85.0124,85.212,84.8854,85.1303,163950.0
2021-03-03 15:50:00,93.82,93.82,93.52,93.66,494403.0,85.1213,85.1213,84.8491,84.9761,494403.0
2021-03-04 09:30:00,92.74,93.89,91.77,93.67,977926.0,84.1414,85.1848,83.2613,84.9852,977926.0
2021-03-04 09:40:00,93.7,93.76,92.34,92.43,468592.0,85.0124,85.0668,83.7785,83.8601,468592.0
2021-03-04 09:50:00,92.46,92.46,90.65,90.78,732284.0,83.8874,83.8874,82.2452,82.3631,732284.0
2021-03-04 10:00:00,90.79,91.2,90.1,90.35,825084.0,82.3722,82.7442,81.7462,81.973,825084.0
2021-03-04 10:10:00,90.28,90.56,89.64,89.86,715456.0,81.9095,82.1635,81.3288,81.5284,715456.0
2021-03-04 10:20:00,89.84,90.52,89.6,90.19,658638.0,81.5103,82.1272,81.2925,81.8278,658638.0
2021-03-04 10:30:00,90.18,92.0,90.11,92.0,432250.0,81.8188,83.47,81.7552,83.47,432250.0
2021-03-04 10:40:00,91.97,92.68,91.72,92.07,309258.0,83.4428,84.087,83.216,83.5335,309258.0
2021-03-04 10:50:00,92.05,92.47,91.43,91.97,293750.0,83.5154,83.8964,82.9529,83.4428,293750.0
2021-03-04 11:00:00,92.0,92.6,91.83,92.24,215208.0,83.47,84.0144,83.3158,83.6878,215208.0
2021-03-04 11:10:00,92.27,92.49,91.7,92.42,276090.0,83.715,83.9146,83.1978,83.8511,276090.0
2021-03-04 11:20:00,92.42,92.69,92.1,92.27,220459.0,83.8511,84.096,83.5607,83.715,220459.0
2021-03-04 11:30:00,92.32,92.93,92.3,92.88,334899.0,83.7603,84.3138,83.7422,84.2684,334899.0
2021-03-04 11:40:00,92.86,93.5,92.8,93.26,282254.0,84.2503,84.8309,84.1958,84.6132,282254.0
2021-03-04 11:50:00,93.26,93.33,92.9,93.1,213037.0,84.6132,84.6767,84.2866,84.468,213037.0
2021-03-04 12:00:00,93.11,93.58,93.07,93.36,138995.0,84.4771,84.9035,84.4408,84.7039,138995.0
2021-03-04 12:10:00,93.31,93.31,92.46,92.78,161082.0,84.6585,84.6585,83.8874,84.1777,161082.0
2021-03-04 12:20:00,92.77,93.0,91.66,92.0,207803.0,84.1686,84.3773,83.1615,83.47,207803.0
2021-03-04 12:30:00,92.0,92.0,91.32,91.97,208504.0,83.47,83.47,82.8531,83.4428,208504.0
2021-03-04 12:40:00,91.92,92.11,90.97,91.19,178676.0,83.3974,83.5698,82.5355,82.7351,178676.0
2021-03-04 12:50:00,91.2,91.43,90.66,90.87,207161.0,82.7442,82.9529,82.2542,82.4448,207161.0
2021-03-04 13:00:00,90.94,91.11,90.26,90.45,322114.0,82.5083,82.6625,81.8913,82.0637,322114.0
2021-03-04 13:10:00,90.42,90.7,90.12,90.64,181414.0,82.0365,82.2905,81.7643,82.2361,181414.0
2021-03-04 13:20:00,90.63,90.92,90.08,90.92,327919.0,82.227,82.4901,81.728,82.4901,327919.0
2021-03-04 13:30:00,90.88,90.88,90.36,90.74,151455.0,82.4539,82.4539,81.9821,82.3268,151455.0
2021-03-04 13:40:00,90.72,90.88,89.75,89.78,338164.0,82.3087,82.4539,81.4286,81.4558,338164.0
2021-03-04 13:50:00,89.73,89.82,89.25,89.33,270803.0,81.4105,81.4921,80.975,81.0476,270803.0
2021-03-04 14:00:00,89.37,90.22,89.27,90.14,202745.0,81.0839,81.855,80.9931,81.7825,202745.0
2021-03-04 14:10:00,90.13,90.22,89.56,89.91,251671.0,81.7734,81.855,81.2562,81.5738,251671.0
2021-03-04 14:20:00,89.93,90.83,89.92,90.69,125301.0,81.5919,82.4085,81.5829,82.2815,125301.0
2021-03-04 14:30:00,90.68,90.76,90.31,90.57,118535.0,82.2724,82.345,81.9367,82.1726,118535.0
2021-03-04 14:40:00,90.58,91.46,90.55,91.36,149050.0,82.1817,82.9801,82.1544,82.8893,149050.0
2021-03-04 14:50:00,91.38,91.41,90.93,91.23,143000.0,82.9075,82.9347,82.4992,82.7714,143000.0
2021-03-04 15:00:00,91.23,91.42,90.85,90.91,158098.0,82.7714,82.9438,82.4266,82.4811,158098.0
2021-03-04 15:10:00,90.88,91.1,90.69,90.81,170409.0,82.4539,82.6535,82.2815,82.3903,170409.0
2021-03-04 15:20:00,90.78,91.15,90.54,90.97,161603.0,82.3631,82.6988,82.1454,82.5355,161603.0
2021-03-04 15:30:00,90.97,91.29,90.5,90.67,234282.0,82.5355,82.8258,82.1091,82.2633,234282.0
2021-03-04 15:40:00,90.67,91.16,90.49,91.05,368744.0,82.2633,82.7079,82.1,82.6081,368744.0
2021-03-04 15:50:00,91.04,91.14,90.42,90.78,1099778.0,82.599,82.6897,82.0365,82.3631,1099778.0
2021-03-05 09:30:00,92.38,92.6,90.19,90.32,926633.0,83.8148,84.0144,81.8278,81.9458,926633.0
2021-03-05 09:40:00,90.28,91.17,90.27,90.32,399569.0,81.9095,82.717,81.9004,81.9458,399569.0
2021-03-05 09:50:00,90.33,90.54,88.93,89.89,394349.0,81.9548,82.1454,80.6847,81.5556,394349.0
2021-03-05 10:00:00,89.9,90.24,89.52,89.86,344136.0,81.5647,81.8732,81.2199,81.5284,344136.0
2021-03-05 10:10:00,89.86,90.33,89.01,89.2,442102.0,81.5284,81.9548,80.7572,80.9296,442102.0
2021-03-05 10:20:00,89.19,89.35,88.34,88.36,581968.0,80.9205,81.0657,80.1494,80.1675,581968.0
2021-03-05 10:30:00,88.35,88.67,87.42,88.01,792402.0,80.1584,80.4488,79.3147,79.85,792402.0
2021-03-05 10:40:00,88.04,88.41,87.61,87.95,404340.0,79.8772,80.2129,79.487,79.7955,404340.0
2021-03-05 10:50:00,87.92,88.36,87.31,87.52,431643.0,79.7683,80.1675,79.2149,79.4054,431643.0
2021-03-05 11:00:00,87.52,87.97,87.27,87.33,353285.0,79.4054,79.8137,79.1786,79.233,353285.0
2021-03-05 11:10:00,87.33,87.66,86.17,86.63,770951.0,79.233,79.5324,78.1806,78.5979,770951.0
2021-03-05 11:20:00,86.64,86.98,85.89,86.31,564250.0,78.607,78.9154,77.9265,78.3076,564250.0
2021-03-05 11:30:00,86.33,87.88,86.33,87.8,456326.0,78.3257,79.732,78.3257,79.6594,456326.0
2021-03-05 11:40:00,87.8,87.88,87.1,87.5,258748.0,79.6594,79.732,79.0243,79.3872,258748.0
2021-03-05 11:50:00,87.5,87.87,87.04,87.79,217511.0,79.3872,79.7229,78.9699,79.6503,217511.0
2021-03-05 12:00:00,87.78,88.06,87.6,87.61,175608.0,79.6413,79.8953,79.478,79.487,175608.0
2021-03-05 12:10:00,87.6,88.2,87.51,88.2,142325.0,79.478,80.0223,79.3963,80.0223,142325.0
2021-03-05 12:20:00,88.14,89.1,88.1,88.93,317952.0,79.9679,80.8389,79.9316,80.6847,317952.0
2021-03-05 12:30:00,88.93,89.25,88.58,89.25,259348.0,80.6847,80.975,80.3671,80.975,259348.0
2021-03-05 12:40:00,89.21,89.54,89.14,89.28,154100.0,80.9387,81.2381,80.8752,81.0022,154100.0
2021-03-05 12:50:00,89.3,89.66,88.95,89.63,273390.0,81.0203,81.347,80.7028,81.3197,273390.0
2021-03-05 13:00:00,89.59,89.81,88.96,89.76,279699.0,81.2835,81.4831,80.7119,81.4377,279699.0
2021-03-05 13:10:00,89.73,90.17,89.52,90.11,262876.0,81.4105,81.8097,81.2199,81.7552,262876.0
2021-03-05 13:20:00,90.12,90.14,89.66,89.99,282542.0,81.7643,81.7825,81.347,81.6464,282542.0
2021-03-05 13:30:00,89.99,90.2,89.71,90.17,213092.0,81.6464,81.8369,81.3923,81.8097,213092.0
2021-03-05 13:40:00,90.17,90.26,89.6,89.78,145202.0,81.8097,81.8913,81.2925,81.4558,145202.0
2021-03-05 13:50:00,89.74,89.8,89.08,89.58,150105.0,81.4195,81.474,80.8207,81.2744,150105.0
2021-03-05 14:00:00,89.59,89.77,89.21,89.49,208305.0,81.2835,81.4468,80.9387,81.1927,208305.0
2021-03-05 14:10:00,89.47,89.57,89.04,89.12,106057.0,81.1746,81.2653,80.7845,80.857,106057.0
2021-03-05 14:20:00,89.11,89.95,89.02,89.91,81069.0,80.848,81.6101,80.7663,81.5738,81069.0
2021-03-05 14:30:00,89.94,90.3,89.9,90.13,203266.0,81.601,81.9276,81.5647,81.7734,203266.0
2021-03-05 14:40:00,90.16,90.36,89.87,90.24,215700.0,81.8006,81.9821,81.5375,81.8732,215700.0
2021-03-05 14:50:00,90.27,90.69,90.2,90.64,168364.0,81.9004,82.2815,81.8369,82.2361,168364.0
2021-03-05 15:00:00,90.63,90.8,90.5,90.62,209706.0,82.227,82.3813,82.1091,82.218,209706.0
2021-03-05 15:10:00,90.63,90.91,90.43,90.58,195124.0,82.227,82.4811,82.0456,82.1817,195124.0
2021-03-05 15:20:00,90.59,90.91,90.49,90.68,245453.0,82.1907,82.4811,82.1,82.2724,245453.0
2021-03-05 15:30:00,90.69,91.01,90.6,90.97,306737.0,82.2815,82.5718,82.1998,82.5355,306737.0
2021-03-05 15:40:00,90.98,90.98,90.37,90.67,323119.0,82.5446,82.5446,81.9911,82.2633,323119.0
2021-03-05 15:50:00,90.69,90.85,90.54,90.63,558321.0,82.2815,82.4266,82.1454,82.227,558321.0
2021-03-08 09:30:00,87.0,87.38,85.91,86.87,917606.0,78.9336,79.2784,77.9447,78.8156,917606.0
2021-03-08 09:40:00,86.87,87.91,86.85,87.02,532869.0,78.8156,79.7592,78.7975,78.9517,532869.0
2021-03-08 09:50:00,87.02,87.55,86.46,87.15,522199.0,78.9517,79.4326,78.4437,79.0697,522199.0
2021-03-08 10:00:00,87.18,87.44,86.34,87.43,445632.0,79.0969,79.3328,78.3348,79.3237,445632.0
2021-03-08 10:10:00,87.45,87.92,87.09,87.5,370217.0,79.3419,79.7683,79.0153,79.3872,370217.0
2021-03-08 10:20:00,87.52,87.94,87.42,87.81,318024.0,79.4054,79.7864,79.3147,79.6685,318024.0
2021-03-08 10:30:00,87.83,88.18,87.74,87.9,199258.0,79.6866,80.0042,79.605,79.7501,199258.0
2021-03-08 10:40:00,87.91,88.09,87.32,87.34,206935.0,79.7592,79.9225,79.2239,79.2421,206935.0
2021-03-08 10:50:00,87.33,87.41,86.75,86.95,259648.0,79.233,79.3056,78.7068,78.8882,259648.0
2021-03-08 11:00:00,86.97,87.31,86.9,86.95,100288.0,78.9064,79.2149,78.8429,78.8882,100288.0
2021-03-08 11:10:00,86.93,86.99,86.57,86.97,157474.0,78.8701,78.9245,78.5435,78.9064,157474.0
2021-03-08 11:20:00,86.99,87.34,86.93,87.03,135407.0,78.9245,79.2421,78.8701,78.9608,135407.0
2021-03-08 11:30:00,87.06,87.08,86.67,86.93,187277.0,78.988,79.0062,78.6342,78.8701,187277.0
2021-03-08 11:40:00,86.95,87.01,86.4,86.7,212686.0,78.8882,78.9427,78.3892,78.6614,212686.0
2021-03-08 11:50:00,86.67,86.67,86.22,86.24,188083.0,78.6342,78.6342,78.2259,78.2441,188083.0
2021-03-08 12:00:00,86.24,87.13,86.18,86.94,207993.0,78.2441,79.0515,78.1896,78.8792,207993.0
2021-03-08 12:10:00,86.91,86.97,86.22,86.34,152993.0,78.8519,78.9064,78.2259,78.3348,152993.0
2021-03-08 12:20:00,86.34,86.84,86.33,86.73,107302.0,78.3348,78.7884,78.3257,78.6886,107302.0
2021-03-08 12:30:00,86.72,86.79,86.44,86.44,99093.0,78.6796,78.7431,78.4255,78.4255,99093.0
2021-03-08 12:40:00,86.44,86.68,86.21,86.64,130816.0,78.4255,78.6433,78.2168,78.607,130816.0
2021-03-08 12:50:00,86.65,86.7,86.28,86.31,163802.0,78.616,78.6614,78.2804,78.3076,163802.0
2021-03-08 13:00:00,86.31,86.46,86.22,86.28,140169.0,78.3076,78.4437,78.2259,78.2804,140169.0
2021-03-08 13:10:00,86.32,86.72,86.2,86.49,110864.0,78.3166,78.6796,78.2078,78.4709,110864.0
2021-03-08 13:20:00,86.49,86.75,86.47,86.64,129450.0,78.4709,78.7068,78.4527,78.607,129450.0
2021-03-08 13:30:00,86.61,86.73,86.36,86.55,130908.0,78.5798,78.6886,78.3529,78.5253,130908.0
2021-03-08 13:40:00,86.53,86.56,86.04,86.12,176034.0,78.5072,78.5344,78.0626,78.1352,176034.0
2021-03-08 13:50:00,86.13,86.14,85.98,86.05,281559.0,78.1443,78.1533,78.0082,78.0717,281559.0
2021-03-08 14:00:00,86.01,86.47,85.97,86.12,298583.0,78.0354,78.4527,77.9991,78.1352,298583.0
2021-03-08 14:10:00,86.11,86.26,85.88,85.98,147237.0,78.1261,78.2622,77.9174,78.0082,147237.0
2021-03-08 14:20:00,85.97,86.24,85.88,86.12,119251.0,77.9991,78.2441,77.9174,78.1352,119251.0
2021-03-08 14:30:00,86.11,86.24,85.84,85.84,184215.0,78.1261,78.2441,77.8811,77.8811,184215.0
2021-03-08 14:40:00,85.83,85.93,85.63,85.79,209414.0,77.8721,77.9628,77.6906,77.8358,209414.0
2021-03-08 14:50:00,85.81,86.12,85.73,85.8,169444.0,77.8539,78.1352,77.7813,77.8449,169444.0
2021-03-08 15:00:00,85.79,85.82,85.61,85.66,195127.0,77.8358,77.863,77.6725,77.7178,195127.0
2021-03-08 15:10:00,85.66,85.77,85.48,85.51,218406.0,77.7178,77.8176,77.5545,77.5817,218406.0
2021-03-08 15:20:00,85.53,85.72,85.45,85.47,209001.0,77.5999,77.7723,77.5273,77.5455,209001.0
2021-03-08 15:30:00,85.48,85.75,85.36,85.6,429688.0,77.5545,77.7995,77.4457,77.6634,429688.0
2021-03-08 15:40:00,85.59,85.67,85.31,85.57,408230.0,77.6543,77.7269,77.4003,77.6362,408230.0
2021-03-08 15:50:00,85.6,85.62,85.22,85.38,760390.0,77.6634,77.6815,77.3186,77.4638,760390.0
2021-03-09 09:30:00,87.36,88.16,87.18,87.8,830296.0,79.2602,79.986,79.0969,79.6594,830296.0
2021-03-09 09:40:00,87.87,87.99,86.9,87.21,508805.0,79.7229,79.8318,78.8429,79.1241,508805.0
2021-03-09 09:50:00,87.21,87.93,86.83,87.76,303120.0,79.1241,79.7774,78.7794,79.6231,303120.0
2021-03-09 10:00:00,87.77,88.32,87.61,87.88,396377.0,79.6322,80.1312,79.487,79.732,396377.0
2021-03-09 10:10:00,87.87,88.63,87.7,88.57,250993.0,79.7229,80.4125,79.5687,80.358,250993.0
2021-03-09 10:20:00,88.61,89.09,88.4,88.71,333151.0,80.3943,80.8298,80.2038,80.485,333151.0
2021-03-09 10:30:00,88.72,89.15,88.69,89.03,418686.0,80.4941,80.8843,80.4669,80.7754,418686.0
2021-03-09 10:40:00,89.04,89.18,88.67,88.74,281666.0,80.7845,80.9115,80.4488,80.5123,281666.0
2021-03-09 10:50:00,88.74,89.19,88.7,89.03,473928.0,80.5123,80.9205,80.476,80.7754,473928.0
2021-03-09 11:00:00,89.04,89.36,88.83,89.1,272050.0,80.7845,81.0748,80.5939,80.8389,272050.0
2021-03-09 11:10:00,89.1,89.14,88.82,88.97,201082.0,80.8389,80.8752,80.5848,80.7209,201082.0
2021-03-09 11:20:00,88.98,89.27,88.97,88.99,144454.0,80.73,80.9931,80.7209,80.7391,144454.0
2021-03-09 11:30:00,88.99,89.24,88.93,89.06,130170.0,80.7391,80.9659,80.6847,80.8026,130170.0
2021-03-09 11:40:00,89.03,89.34,89.01,89.11,152835.0,80.7754,81.0566,80.7572,80.848,152835.0
2021-03-09 11:50:00,89.11,89.35,89.08,89.29,73828.0,80.848,81.0657,80.8207,81.0113,73828.0
2021-03-09 12:00:00,89.3,89.69,89.3,89.64,142631.0,81.0203,81.3742,81.0203,81.3288,142631.0
2021-03-09 12:10:00,89.65,89.69,89.4,89.41,199266.0,81.3379,81.3742,81.1111,81.1201,199266.0
2021-03-09 12:20:00,89.38,89.66,89.32,89.58,104678.0,81.0929,81.347,81.0385,81.2744,104678.0
2021-03-09 12:30:00,89.59,89.63,89.31,89.35,95407.0,81.2835,81.3197,81.0294,81.0657,95407.0
2021-03-09 12:40:00,89.36,89.37,89.22,89.24,83899.0,81.0748,81.0839,80.9478,80.9659,83899.0
2021-03-09 12:50:00,89.25,89.3,89.09,89.29,91634.0,80.975,81.0203,80.8298,81.0113,91634.0
2021-03-09 13:00:00,89.3,89.74,89.27,89.52,137109.0,81.0203,81.4195,80.9931,81.2199,137109.0
2021-03-09 13:10:00,89.54,89.6,89.31,89.48,87273.0,81.2381,81.2925,81.0294,81.1837,87273.0
2021-03-09 13:20:00,89.48,89.57,89.24,89.31,93951.0,81.1837,81.2653,80.9659,81.0294,93951.0
2021-03-09 13:30:00,89.32,89.4,89.22,89.32,71681.0,81.0385,81.1111,80.9478,81.0385,71681.0
2021-03-09 13:40:00,89.32,89.34,89.08,89.15,106518.0,81.0385,81.0566,80.8207,80.8843,106518.0
2021-03-09 13:50:00,89.16,89.37,88.96,89.33,116834.0,80.8933,81.0839,80.7119,81.0476,116834.0
2021-03-09 14:00:00,89.33,89.36,89.04,89.09,61562.0,81.0476,81.0748,80.7845,80.8298,61562.0
2021-03-09 14:10:00,89.1,89.14,88.93,88.95,94182.0,80.8389,80.8752,80.6847,80.7028,94182.0
2021-03-09 14:20:00,88.96,89.29,88.93,89.02,127025.0,80.7119,81.0113,80.6847,80.7663,127025.0
2021-03-09 14:30:00,89.03,89.38,89.03,89.37,61262.0,80.7754,81.0929,80.7754,81.0839,61262.0
2021-03-09 14:40:00,89.37,89.62,89.3,89.33,158971.0,81.0839,81.3107,81.0203,81.0476,158971.0
2021-03-09 14:50:00,89.34,89.59,89.26,89.41,99758.0,81.0566,81.2835,80.9841,81.1201,99758.0
2021-03-09 15:00:00,89.44,89.82,89.35,89.74,127058.0,81.1474,81.4921,81.0657,81.4195,127058.0
2021-03-09 15:10:00,89.7,90.04,89.7,89.91,246453.0,81.3833,81.6917,81.3833,81.5738,246453.0
2021-03-09 15:20:00,89.92,89.98,89.6,89.62,169977.0,81.5829,81.6373,81.2925,81.3107,169977.0
2021-03-09 15:30:00,89.61,89.84,89.42,89.79,237741.0,81.3016,81.5103,81.1292,81.4649,237741.0
2021-03-09 15:40:00,89.78,89.81,89.44,89.61,306542.0,81.4558,81.4831,81.1474,81.3016,306542.0
2021-03-09 15:50:00,89.61,89.83,89.28,89.53,554037.0,81.3016,81.5012,81.0022,81.229,554037.0
2021-03-10 09:30:00,90.71,91.5,90.18,90.34,747370.0,82.2996,83.0164,81.8188,81.9639,747370.0
2021-03-10 09:40:00,90.35,91.2,89.83,90.78,418427.0,81.973,82.7442,81.5012,82.3631,418427.0
2021-03-10 09:50:00,90.73,91.62,90.26,90.29,310099.0,82.3178,83.1252,81.8913,81.9186,310099.0
2021-03-10 10:00:00,90.3,90.57,89.66,90.05,362148.0,81.9276,82.1726,81.347,81.7008,362148.0
2021-03-10 10:10:00,90.03,90.51,89.8,89.97,170487.0,81.6827,82.1182,81.474,81.6282,170487.0
2021-03-10 10:20:00,89.99,90.11,88.92,89.01,349088.0,81.6464,81.7552,80.6756,80.7572,349088.0
2021-03-10 10:30:00,89.02,89.57,88.97,88.99,177688.0,80.7663,81.2653,80.7209,80.7391,177688.0
2021-03-10 10:40:00,89.03,89.44,88.9,89.38,176050.0,80.7754,81.1474,80.6574,81.0929,176050.0
2021-03-10 10:50:00,89.34,89.62,88.86,89.52,142951.0,81.0566,81.3107,80.6211,81.2199,142951.0
2021-03-10 11:00:00,89.53,89.75,89.22,89.54,123263.0,81.229,81.4286,80.9478,81.2381,123263.0
2021-03-10 11:10:00,89.53,89.89,89.27,89.42,144572.0,81.229,81.5556,80.9931,81.1292,144572.0
2021-03-10 11:20:00,89.44,89.7,89.16,89.59,144111.0,81.1474,81.3833,80.8933,81.2835,144111.0
2021-03-10 11:30:00,89.61,89.83,89.23,89.42,87462.0,81.3016,81.5012,80.9568,81.1292,87462.0
2021-03-10 11:40:00,89.38,89.53,89.06,89.42,79392.0,81.0929,81.229,80.8026,81.1292,79392.0
2021-03-10 11:50:00,89.45,89.9,89.43,89.64,118016.0,81.1564,81.5647,81.1383,81.3288,118016.0
2021-03-10 12:00:00,89.68,89.73,89.42,89.52,70887.0,81.3651,81.4105,81.1292,81.2199,70887.0
2021-03-10 12:10:00,89.5,89.79,89.39,89.51,97656.0,81.2018,81.4649,81.102,81.2109,97656.0
2021-03-10 12:20:00,89.48,89.61,89.18,89.2,71370.0,81.1837,81.3016,80.9115,80.9296,71370.0
2021-03-10 12:30:00,89.2,89.45,88.83,88.87,121668.0,80.9296,81.1564,80.5939,80.6302,121668.0
2021-03-10 12:40:00,88.86,89.7,88.85,89.53,101618.0,80.6211,81.3833,80.6121,81.229,101618.0
2021-03-10 12:50:00,89.55,89.72,89.37,89.68,94045.0,81.2472,81.4014,81.0839,81.3651,94045.0
2021-03-10 13:00:00,89.7,89.71,89.0,89.59,186432.0,81.3833,81.3923,80.7482,81.2835,186432.0
2021-03-10 13:10:00,89.61,89.8,89.35,89.52,107865.0,81.3016,81.474,81.0657,81.2199,107865.0
2021-03-10 13:20:00,89.57,89.68,89.47,89.62,119721.0,81.2653,81.3651,81.1746,81.3107,119721.0
2021-03-10 13:30:00,89.65,89.71,88.9,89.01,118381.0,81.3379,81.3923,80.6574,80.7572,118381.0
2021-03-10 13:40:00,89.02,89.18,88.75,89.11,122511.0,80.7663,80.9115,80.5213,80.848,122511.0
2021-03-10 13:50:00,89.1,89.22,88.96,89.06,82072.0,80.8389,80.9478,80.7119,80.8026,82072.0
2021-03-10 14:00:00,89.05,89.1,88.88,88.91,74245.0,80.7935,80.8389,80.6393,80.6665,74245.0
2021-03-10 14:10:00,88.95,89.39,88.94,89.37,103378.0,80.7028,81.102,80.6937,81.0839,103378.0
2021-03-10 14:20:00,89.39,89.39,89.0,89.29,101370.0,81.102,81.102,80.7482,81.0113,101370.0
2021-03-10 14:30:00,89.31,89.47,89.2,89.4,60667.0,81.0294,81.1746,80.9296,81.1111,60667.0
2021-03-10 14:40:00,89.43,89.83,89.26,89.81,86433.0,81.1383,81.5012,80.9841,81.4831,86433.0
2021-03-10 14:50:00,89.81,89.81,89.54,89.7,85085.0,81.4831,81.4831,81.2381,81.3833,85085.0
2021-03-10 15:00:00,89.7,89.84,89.42,89.59,86632.0,81.3833,81.5103,81.1292,81.2835,86632.0
2021-03-10 15:10:00,89.6,89.63,89.35,89.52,89304.0,81.2925,81.3197,81.0657,81.2199,89304.0
2021-03-10 15:20:00,89.54,89.56,89.23,89.31,90477.0,81.2381,81.2562,80.9568,81.0294,90477.0
2021-03-10 15:30:00,89.3,89.34,89.13,89.22,145232.0,81.0203,81.0566,80.8661,80.9478,145232.0
2021-03-10 15:40:00,89.21,89.44,89.13,89.42,206671.0,80.9387,81.1474,80.8661,81.1292,206671.0
2021-03-10 15:50:00,89.43,89.49,89.26,89.33,580844.0,81.1383,81.1927,80.9841,81.0476,580844.0
2021-03-11 09:30:00,93.99,94.4,91.07,92.07,2080050.0,85.2755,85.6475,82.6262,83.5335,2080050.0
2021-03-11 09:40:00,92.06,92.41,89.68,90.14,1441343.0,83.5244,83.842,81.3651,81.7825,1441343.0
2021-03-11 09:50:00,90.13,90.39,88.53,88.78,2013718.0,81.7734,82.0093,80.3217,80.5486,2013718.0
2021-03-11 10:00:00,88.78,89.66,88.77,89.07,1262086.0,80.5486,81.347,80.5395,80.8117,1262086.0
2021-03-11 10:10:00,89.05,90.2,89.02,89.06,1283712.0,80.7935,81.8369,80.7663,80.8026,1283712.0
2021-03-11 10:20:00,89.04,89.98,88.92,89.6,788264.0,80.7845,81.6373,80.6756,81.2925,788264.0
2021-03-11 10:30:00,89.62,90.22,89.27,90.17,533675.0,81.3107,81.855,80.9931,81.8097,533675.0
2021-03-11 10:40:00,90.2,90.72,90.16,90.59,533848.0,81.8369,82.3087,81.8006,82.1907,533848.0
2021-03-11 10:50:00,90.6,91.22,90.26,91.16,701189.0,82.1998,82.7623,81.8913,82.7079,701189.0
2021-03-11 11:00:00,91.17,91.38,89.94,90.18,594431.0,82.717,82.9075,81.601,81.8188,594431.0
2021-03-11 11:10:00,90.19,90.19,89.61,89.93,564156.0,81.8278,81.8278,81.3016,81.5919,564156.0
2021-03-11 11:20:00,89.93,90.15,89.68,89.71,322593.0,81.5919,81.7915,81.3651,81.3923,322593.0
2021-03-11 11:30:00,89.72,90.02,89.52,89.81,290548.0,81.4014,81.6736,81.2199,81.4831,290548.0
2021-03-11 11:40:00,89.83,89.93,89.69,89.79,204669.0,81.5012,81.5919,81.3742,81.4649,204669.0
2021-03-11 11:50:00,89.79,90.15,89.72,89.85,308766.0,81.4649,81.7915,81.4014,81.5194,308766.0
2021-03-11 12:00:00,89.85,90.5,89.7,90.39,261778.0,81.5194,82.1091,81.3833,82.0093,261778.0
2021-03-11 12:10:00,90.39,90.61,90.04,90.07,204401.0,82.0093,82.2089,81.6917,81.719,204401.0
2021-03-11 12:20:00,90.07,90.15,89.75,89.83,394742.0,81.719,81.7915,81.4286,81.5012,394742.0
2021-03-11 12:30:00,89.82,89.84,89.3,89.76,353876.0,81.4921,81.5103,81.0203,81.4377,353876.0
2021-03-11 12:40:00,89.75,89.91,89.58,89.78,203667.0,81.4286,81.5738,81.2744,81.4558,203667.0
2021-03-11 12:50:00,89.76,89.78,89.37,89.43,181361.0,81.4377,81.4558,81.0839,81.1383,181361.0
2021-03-11 13:00:00,89.44,89.65,89.25,89.41,297058.0,81.1474,81.3379,80.975,81.1201,297058.0
2021-03-11 13:10:00,89.4,89.99,89.39,89.8,281651.0,81.1111,81.6464,81.102,81.474,281651.0
2021-03-11 13:20:00,89.8,90.08,89.78,90.04,205567.0,81.474,81.728,81.4558,81.6917,205567.0
2021-03-11 13:30:00,90.05,90.36,89.88,90.34,217441.0,81.7008,81.9821,81.5466,81.9639,217441.0
2021-03-11 13:40:00,90.35,90.57,89.89,89.91,361976.0,81.973,82.1726,81.5556,81.5738,361976.0
2021-03-11 13:50:00,89.93,90.05,89.61,89.78,174673.0,81.5919,81.7008,81.3016,81.4558,174673.0
2021-03-11 14:00:00,89.8,89.93,89.68,89.75,110635.0,81.474,81.5919,81.3651,81.4286,110635.0
2021-03-11 14:10:00,89.76,89.91,89.68,89.84,140324.0,81.4377,81.5738,81.3651,81.5103,140324.0
2021-03-11 14:20:00,89.84,89.98,89.74,89.83,148966.0,81.5103,81.6373,81.4195,81.5012,148966.0
2021-03-11 14:30:00,89.83,90.04,89.8,89.91,115546.0,81.5012,81.6917,81.474,81.5738,115546.0
2021-03-11 14:40:00,89.91,90.23,89.88,89.99,253418.0,81.5738,81.8641,81.5466,81.6464,253418.0
2021-03-11 14:50:00,89.99,90.09,89.95,90.03,175326.0,81.6464,81.7371,81.6101,81.6827,175326.0
2021-03-11 15:00:00,90.03,90.09,89.92,89.98,178441.0,81.6827,81.7371,81.5829,81.6373,178441.0
2021-03-11 15:10:00,89.97,90.01,89.88,89.92,191387.0,81.6282,81.6645,81.5466,81.5829,191387.0
2021-03-11 15:20:00,89.91,90.11,89.81,90.08,241888.0,81.5738,81.7552,81.4831,81.728,241888.0
2021-03-11 15:30:00,90.08,90.13,89.81,90.08,331169.0,81.728,81.7734,81.4831,81.728,331169.0
2021-03-11 15:40:00,90.08,90.09,89.83,90.01,311871.0,81.728,81.7371,81.5012,81.6645,311871.0
2021-03-11 15:50:00,90.0,90.05,89.83,90.02,821374.0,81.6554,81.7008,81.5012,81.6736,821374.0
2021-03-12 09:30:00,86.07,86.19,84.53,84.73,1819696.0,78.0898,78.1987,76.6926,76.8741,1819696.0
2021-03-12 09:40:00,84.74,85.42,83.92,84.42,1824757.0,76.8831,77.5001,76.1392,76.5928,1824757.0
2021-03-12 09:50:00,84.39,85.06,83.74,84.96,1325020.0,76.5656,77.1735,75.9759,77.0827,1325020.0
2021-03-12 10:00:00,84.97,85.25,84.69,84.88,1153601.0,77.0918,77.3459,76.8378,77.0102,1153601.0
2021-03-12 10:10:00,84.87,85.25,84.21,84.28,812093.0,77.0011,77.3459,76.4023,76.4658,812093.0
2021-03-12 10:20:00,84.27,84.3,83.28,83.53,985132.0,76.4567,76.4839,75.5585,75.7853,985132.0
2021-03-12 10:30:00,83.54,84.18,83.46,84.0,709475.0,75.7944,76.3751,75.7218,76.2117,709475.0
2021-03-12 10:40:00,84.0,84.25,83.75,84.14,496904.0,76.2117,76.4386,75.9849,76.3388,496904.0
2021-03-12 10:50:00,84.11,84.16,83.61,83.84,544170.0,76.3115,76.3569,75.8579,76.0666,544170.0
2021-03-12 11:00:00,83.81,84.2,83.52,84.16,509088.0,76.0394,76.3932,75.7763,76.3569,509088.0
2021-03-12 11:10:00,84.17,84.43,84.0,84.4,416096.0,76.366,76.6019,76.2117,76.5747,416096.0
2021-03-12 11:20:00,84.4,84.51,83.84,83.95,478296.0,76.5747,76.6745,76.0666,76.1664,478296.0
2021-03-12 11:30:00,83.95,84.16,83.74,83.97,432785.0,76.1664,76.3569,75.9759,76.1845,432785.0
2021-03-12 11:40:00,83.99,84.28,83.84,84.22,328068.0,76.2027,76.4658,76.0666,76.4113,328068.0
2021-03-12 11:50:00,84.21,84.52,84.11,84.27,386654.0,76.4023,76.6835,76.3115,76.4567,386654.0
2021-03-12 12:00:00,84.27,84.4,84.1,84.32,328527.0,76.4567,76.5747,76.3025,76.5021,328527.0
2021-03-12 12:10:00,84.32,84.33,84.06,84.14,204561.0,76.5021,76.5112,76.2662,76.3388,204561.0
2021-03-12 12:20:00,84.15,84.45,84.13,84.37,274132.0,76.3478,76.62,76.3297,76.5474,274132.0
2021-03-12 12:30:00,84.38,84.7,84.36,84.43,290810.0,76.5565,76.8468,76.5384,76.6019,290810.0
2021-03-12 12:40:00,84.43,84.47,84.08,84.09,189447.0,76.6019,76.6382,76.2843,76.2934,189447.0
2021-03-12 12:50:00,84.08,84.12,83.7,83.88,434263.0,76.2843,76.3206,75.9396,76.1029,434263.0
2021-03-12 13:00:00,83.89,84.0,83.63,83.93,358138.0,76.1119,76.2117,75.8761,76.1482,358138.0
2021-03-12 13:10:00,83.94,84.02,83.83,83.83,200981.0,76.1573,76.2299,76.0575,76.0575,200981.0
2021-03-12 13:20:00,83.85,84.13,83.75,83.93,203825.0,76.0757,76.3297,75.9849,76.1482,203825.0
2021-03-12 13:30:00,83.93,84.02,83.81,83.94,246267.0,76.1482,76.2299,76.0394,76.1573,246267.0
2021-03-12 13:40:00,83.93,83.97,83.47,83.49,320108.0,76.1482,76.1845,75.7309,75.749,320108.0
2021-03-12 13:50:00,83.5,83.76,83.49,83.64,232097.0,75.7581,75.994,75.749,75.8851,232097.0
2021-03-12 14:00:00,83.66,83.72,83.5,83.63,243558.0,75.9033,75.9577,75.7581,75.8761,243558.0
2021-03-12 14:10:00,83.63,83.73,83.4,83.72,250396.0,75.8761,75.9668,75.6674,75.9577,250396.0
2021-03-12 14:20:00,83.71,83.82,83.62,83.8,250879.0,75.9486,76.0484,75.867,76.0303,250879.0
2021-03-12 14:30:00,83.8,83.8,83.46,83.53,145621.0,76.0303,76.0303,75.7218,75.7853,145621.0
2021-03-12 14:40:00,83.55,83.84,83.5,83.62,278272.0,75.8035,76.0666,75.7581,75.867,278272.0
2021-03-12 14:50:00,83.63,83.73,83.51,83.63,235095.0,75.8761,75.9668,75.7672,75.8761,235095.0
2021-03-12 15:00:00,83.63,83.68,83.47,83.56,220362.0,75.8761,75.9214,75.7309,75.8125,220362.0
2021-03-12 15:10:00,83.55,83.8,83.41,83.77,312128.0,75.8035,76.0303,75.6765,76.0031,312128.0
2021-03-12 15:20:00,83.76,83.89,83.71,83.77,330017.0,75.994,76.1119,75.9486,76.0031,330017.0
2021-03-12 15:30:00,83.77,84.05,83.6,84.03,424962.0,76.0031,76.2571,75.8488,76.239,424962.0
2021-03-12 15:40:00,84.04,84.12,83.97,84.05,435204.0,76.248,76.3206,76.1845,76.2571,435204.0
2021-03-12 15:50:00,84.05,84.08,83.87,84.0,1026693.0,76.2571,76.2843,76.0938,76.2117,1026693.0
2021-03-15 09:30:00,83.55,83.95,82.53,82.71,888987.0,75.8035,76.1664,74.878,75.0414,888987.0
2021-03-15 09:40:00,82.68,83.0,82.42,82.57,472387.0,75.0141,75.3045,74.7782,74.9143,472387.0
2021-03-15 09:50:00,82.59,83.3,82.54,83.24,302571.0,74.9325,75.5766,74.8871,75.5222,302571.0
2021-03-15 10:00:00,83.22,83.61,83.11,83.32,334705.0,75.5041,75.8579,75.4043,75.5948,334705.0
2021-03-15 10:10:00,83.32,83.89,83.23,83.84,226753.0,75.5948,76.1119,75.5131,76.0666,226753.0
2021-03-15 10:20:00,83.84,83.93,83.4,83.45,232707.0,76.0666,76.1482,75.6674,75.7127,232707.0
2021-03-15 10:30:00,83.45,83.58,83.15,83.5,223603.0,75.7127,75.8307,75.4406,75.7581,223603.0
2021-03-15 10:40:00,83.49,84.88,83.47,84.79,776940.0,75.749,77.0102,75.7309,76.9285,776940.0
2021-03-15 10:50:00,84.78,85.15,84.26,84.62,528668.0,76.9194,77.2551,76.4476,76.7743,528668.0
2021-03-15 11:00:00,84.61,84.74,84.1,84.19,178413.0,76.7652,76.8831,76.3025,76.3841,178413.0
2021-03-15 11:10:00,84.18,84.35,83.89,84.01,214322.0,76.3751,76.5293,76.1119,76.2208,214322.0
2021-03-15 11:20:00,84.04,84.04,83.42,83.56,263097.0,76.248,76.248,75.6855,75.8125,263097.0
2021-03-15 11:30:00,83.56,83.68,83.33,83.66,351764.0,75.8125,75.9214,75.6039,75.9033,351764.0
2021-03-15 11:40:00,83.63,83.88,83.55,83.7,175586.0,75.8761,76.1029,75.8035,75.9396,175586.0
2021-03-15 11:50:00,83.69,83.85,83.56,83.77,187156.0,75.9305,76.0757,75.8125,76.0031,187156.0
2021-03-15 12:00:00,83.77,84.04,83.64,83.81,141601.0,76.0031,76.248,75.8851,76.0394,141601.0
2021-03-15 12:10:00,83.81,83.88,83.69,83.72,119157.0,76.0394,76.1029,75.9305,75.9577,119157.0
2021-03-15 12:20:00,83.74,83.98,83.69,83.91,86754.0,75.9759,76.1936,75.9305,76.1301,86754.0
2021-03-15 12:30:00,83.9,84.11,83.81,84.04,97634.0,76.121,76.3115,76.0394,76.248,97634.0
2021-03-15 12:40:00,84.03,84.27,84.01,84.19,106331.0,76.239,76.4567,76.2208,76.3841,106331.0
2021-03-15 12:50:00,84.17,84.34,83.98,84.26,121084.0,76.366,76.5202,76.1936,76.4476,121084.0
2021-03-15 13:00:00,84.25,84.35,84.23,84.27,95411.0,76.4386,76.5293,76.4204,76.4567,95411.0
2021-03-15 13:10:00,84.27,84.3,84.08,84.17,102632.0,76.4567,76.4839,76.2843,76.366,102632.0
2021-03-15 13:20:00,84.19,84.3,84.11,84.26,70369.0,76.3841,76.4839,76.3115,76.4476,70369.0
2021-03-15 13:30:00,84.27,84.35,84.16,84.35,93626.0,76.4567,76.5293,76.3569,76.5293,93626.0
2021-03-15 13:40:00,84.35,84.54,84.28,84.49,126498.0,76.5293,76.7017,76.4658,76.6563,126498.0
2021-03-15 13:50:00,84.5,84.56,84.39,84.55,149916.0,76.6654,76.7198,76.5656,76.7108,149916.0
2021-03-15 14:00:00,84.55,84.78,84.49,84.55,128131.0,76.7108,76.9194,76.6563,76.7108,128131.0
2021-03-15 14:10:00,84.54,84.6,84.42,84.46,104203.0,76.7017,76.7561,76.5928,76.6291,104203.0
2021-03-15 14:20:00,84.47,84.71,84.45,84.63,124228.0,76.6382,76.8559,76.62,76.7833,124228.0
2021-03-15 14:30:00,84.62,84.77,84.6,84.63,96479.0,76.7743,76.9104,76.7561,76.7833,96479.0
2021-03-15 14:40:00,84.64,84.8,84.58,84.79,120865.0,76.7924,76.9376,76.738,76.9285,120865.0
2021-03-15 14:50:00,84.8,84.91,84.67,84.82,157684.0,76.9376,77.0374,76.8196,76.9557,157684.0
2021-03-15 15:00:00,84.83,85.19,84.82,85.17,226968.0,76.9648,77.2914,76.9557,77.2733,226968.0
2021-03-15 15:10:00,85.18,85.24,85.07,85.11,281610.0,77.2823,77.3368,77.1825,77.2188,281610.0
2021-03-15 15:20:00,85.11,85.11,84.96,85.05,179667.0,77.2188,77.2188,77.0827,77.1644,179667.0
2021-03-15 15:30:00,85.04,85.13,84.85,84.88,197088.0,77.1553,77.237,76.9829,77.0102,197088.0
2021-03-15 15:40:00,84.88,84.91,84.7,84.8,231878.0,77.0102,77.0374,76.8468,76.9376,231878.0
2021-03-15 15:50:00,84.79,85.14,84.64,85.11,523757.0,76.9285,77.246,76.7924,77.2188,523757.0
2021-03-16 09:30:00,85.15,85.55,84.6,84.76,640180.0,77.2551,77.618,76.7561,76.9013,640180.0
2021-03-16 09:40:00,84.77,85.8,84.73,85.4,471968.0,76.9104,77.8449,76.8741,77.4819,471968.0
2021-03-16 09:50:00,85.41,85.49,84.89,85.2,273318.0,77.491,77.5636,77.0192,77.3005,273318.0
2021-03-16 10:00:00,85.2,85.84,85.13,85.58,205308.0,77.3005,77.8811,77.237,77.6453,205308.0
2021-03-16 10:10:00,85.58,85.75,85.26,85.64,225634.0,77.6453,77.7995,77.3549,77.6997,225634.0
2021-03-16 10:20:00,85.64,85.93,85.45,85.79,328102.0,77.6997,77.9628,77.5273,77.8358,328102.0
2021-03-16 10:30:00,85.79,86.01,85.47,85.72,258022.0,77.8358,78.0354,77.5455,77.7723,258022.0
2021-03-16 10:40:00,85.7,85.98,85.57,85.88,255090.0,77.7541,78.0082,77.6362,77.9174,255090.0
2021-03-16 10:50:00,85.88,86.04,85.61,85.64,186816.0,77.9174,78.0626,77.6725,77.6997,186816.0
2021-03-16 11:00:00,85.64,85.75,85.55,85.6,118806.0,77.6997,77.7995,77.618,77.6634,118806.0
2021-03-16 11:10:00,85.61,85.8,85.6,85.74,140485.0,77.6725,77.8449,77.6634,77.7904,140485.0
2021-03-16 11:20:00,85.75,86.17,85.72,86.02,210995.0,77.7995,78.1806,77.7723,78.0445,210995.0
2021-03-16 11:30:00,86.05,86.2,85.91,85.99,157066.0,78.0717,78.2078,77.9447,78.0172,157066.0
2021-03-16 11:40:00,86.0,86.18,85.89,86.18,193504.0,78.0263,78.1896,77.9265,78.1896,193504.0
2021-03-16 11:50:00,86.19,86.6,86.19,86.52,227832.0,78.1987,78.5707,78.1987,78.4981,227832.0
2021-03-16 12:00:00,86.53,86.7,86.3,86.48,192342.0,78.5072,78.6614,78.2985,78.4618,192342.0
2021-03-16 12:10:00,86.48,86.53,86.2,86.5,159371.0,78.4618,78.5072,78.2078,78.48,159371.0
2021-03-16 12:20:00,86.47,86.59,85.93,86.07,355611.0,78.4527,78.5616,77.9628,78.0898,355611.0
2021-03-16 12:30:00,86.08,86.59,86.03,86.51,218629.0,78.0989,78.5616,78.0535,78.489,218629.0
2021-03-16 12:40:00,86.49,86.57,86.1,86.1,110448.0,78.4709,78.5435,78.117,78.117,110448.0
2021-03-16 12:50:00,86.12,86.5,86.01,86.39,96014.0,78.1352,78.48,78.0354,78.3802,96014.0
2021-03-16 13:00:00,86.4,86.61,86.35,86.51,113528.0,78.3892,78.5798,78.3439,78.489,113528.0
2021-03-16 13:10:00,86.5,86.68,86.3,86.39,105443.0,78.48,78.6433,78.2985,78.3802,105443.0
2021-03-16 13:20:00,86.38,86.41,86.11,86.15,65168.0,78.3711,78.3983,78.1261,78.1624,65168.0
2021-03-16 13:30:00,86.15,86.2,86.01,86.11,55651.0,78.1624,78.2078,78.0354,78.1261,55651.0
2021-03-16 13:40:00,86.11,86.15,85.93,86.1,87382.0,78.1261,78.1624,77.9628,78.117,87382.0
2021-03-16 13:50:00,86.1,86.13,85.82,85.97,91010.0,78.117,78.1443,77.863,77.9991,91010.0
2021-03-16 14:00:00,85.99,86.15,85.79,85.98,118014.0,78.0172,78.1624,77.8358,78.0082,118014.0
2021-03-16 14:10:00,85.99,86.02,85.82,85.82,76503.0,78.0172,78.0445,77.863,77.863,76503.0
2021-03-16 14:20:00,85.82,85.82,85.32,85.43,147345.0,77.863,77.863,77.4094,77.5092,147345.0
2021-03-16 14:30:00,85.41,85.7,85.26,85.28,160064.0,77.491,77.7541,77.3549,77.3731,160064.0
2021-03-16 14:40:00,85.29,85.45,85.06,85.14,245025.0,77.3821,77.5273,77.1735,77.246,245025.0
2021-03-16 14:50:00,85.13,85.64,85.13,85.64,183860.0,77.237,77.6997,77.237,77.6997,183860.0
2021-03-16 15:00:00,85.64,85.78,85.37,85.69,180756.0,77.6997,77.8267,77.4547,77.7451,180756.0
2021-03-16 15:10:00,85.68,85.8,85.63,85.77,126261.0,77.736,77.8449,77.6906,77.8176,126261.0
2021-03-16 15:20:00,85.77,85.93,85.72,85.91,121846.0,77.8176,77.9628,77.7723,77.9447,121846.0
2021-03-16 15:30:00,85.93,86.09,85.82,85.86,124091.0,77.9628,78.108,77.863,77.8993,124091.0
2021-03-16 15:40:00,85.86,85.91,85.63,85.63,116800.0,77.8993,77.9447,77.6906,77.6906,116800.0
2021-03-16 15:50:00,85.63,86.0,85.63,85.77,448034.0,77.6906,78.0263,77.6906,77.8176,448034.0
2021-03-17 09:30:00,83.65,84.0,83.21,83.22,477931.0,75.8942,76.2117,75.495,75.5041,477931.0
2021-03-17 09:40:00,83.25,83.68,83.05,83.55,446004.0,75.5313,75.9214,75.3498,75.8035,446004.0
2021-03-17 09:50:00,83.54,84.35,83.45,84.28,368441.0,75.7944,76.5293,75.7127,76.4658,368441.0
2021-03-17 10:00:00,84.23,84.37,83.82,84.08,321519.0,76.4204,76.5474,76.0484,76.2843,321519.0
2021-03-17 10:10:00,84.08,84.34,84.02,84.3,153923.0,76.2843,76.5202,76.2299,76.4839,153923.0
2021-03-17 10:20:00,84.3,84.3,83.93,83.93,162214.0,76.4839,76.4839,76.1482,76.1482,162214.0
2021-03-17 10:30:00,83.92,84.44,83.76,84.13,213526.0,76.1392,76.611,75.994,76.3297,213526.0
2021-03-17 10:40:00,84.12,84.12,83.67,83.89,184965.0,76.3206,76.3206,75.9123,76.1119,184965.0
2021-03-17 10:50:00,83.89,84.19,83.8,84.14,175170.0,76.1119,76.3841,76.0303,76.3388,175170.0
2021-03-17 11:00:00,84.18,84.25,83.82,84.12,117283.0,76.3751,76.4386,76.0484,76.3206,117283.0
2021-03-17 11:10:00,84.14,84.37,84.08,84.32,120754.0,76.3388,76.5474,76.2843,76.5021,120754.0
2021-03-17 11:20:00,84.31,84.42,84.21,84.34,148331.0,76.493,76.5928,76.4023,76.5202,148331.0
2021-03-17 11:30:00,84.31,84.48,83.98,84.01,173481.0,76.493,76.6472,76.1936,76.2208,173481.0
2021-03-17 11:40:00,84.01,84.06,83.83,83.94,118536.0,76.2208,76.2662,76.0575,76.1573,118536.0
2021-03-17 11:50:00,83.94,84.05,83.79,83.81,122304.0,76.1573,76.2571,76.0212,76.0394,122304.0
2021-03-17 12:00:00,83.81,84.03,83.62,84.0,183454.0,76.0394,76.239,75.867,76.2117,183454.0
2021-03-17 12:10:00,84.0,84.25,83.94,84.19,108224.0,76.2117,76.4386,76.1573,76.3841,108224.0
2021-03-17 12:20:00,84.18,84.34,84.07,84.22,143737.0,76.3751,76.5202,76.2753,76.4113,143737.0
2021-03-17 12:30:00,84.23,84.29,84.0,84.06,431287.0,76.4204,76.4749,76.2117,76.2662,431287.0
2021-03-17 12:40:00,84.06,84.29,83.86,84.14,259195.0,76.2662,76.4749,76.0847,76.3388,259195.0
2021-03-17 12:50:00,84.12,84.29,84.02,84.05,88014.0,76.3206,76.4749,76.2299,76.2571,88014.0
2021-03-17 13:00:00,84.03,84.49,83.98,84.46,149003.0,76.239,76.6563,76.1936,76.6291,149003.0
2021-03-17 13:10:00,84.44,84.87,84.44,84.77,121392.0,76.611,77.0011,76.611,76.9104,121392.0
2021-03-17 13:20:00,84.78,84.99,84.62,84.62,239176.0,76.9194,77.11,76.7743,76.7743,239176.0
2021-03-17 13:30:00,84.64,84.66,84.36,84.36,179991.0,76.7924,76.8106,76.5384,76.5384,179991.0
2021-03-17 13:40:00,84.37,84.58,84.31,84.46,188118.0,76.5474,76.738,76.493,76.6291,188118.0
2021-03-17 13:50:00,84.47,84.49,84.29,84.42,68634.0,76.6382,76.6563,76.4749,76.5928,68634.0
2021-03-17 14:00:00,84.44,85.33,84.44,84.97,285332.0,76.611,77.4184,76.611,77.0918,285332.0
2021-03-17 14:10:00,85.0,85.63,85.0,85.06,173393.0,77.119,77.6906,77.119,77.1735,173393.0
2021-03-17 14:20:00,85.1,85.13,84.63,84.63,194582.0,77.2098,77.237,76.7833,76.7833,194582.0
2021-03-17 14:30:00,84.62,85.09,84.52,85.01,243067.0,76.7743,77.2007,76.6835,77.1281,243067.0
2021-03-17 14:40:00,85.0,85.72,84.99,85.54,218497.0,77.119,77.7723,77.11,77.609,218497.0
2021-03-17 14:50:00,85.53,85.87,85.41,85.86,163215.0,77.5999,77.9084,77.491,77.8993,163215.0
2021-03-17 15:00:00,85.88,86.24,85.72,86.06,313199.0,77.9174,78.2441,77.7723,78.0807,313199.0
2021-03-17 15:10:00,86.06,86.19,85.76,85.81,258977.0,78.0807,78.1987,77.8086,77.8539,258977.0
2021-03-17 15:20:00,85.81,85.82,85.57,85.73,110643.0,77.8539,77.863,77.6362,77.7813,110643.0
2021-03-17 15:30:00,85.75,85.87,85.38,85.38,162162.0,77.7995,77.9084,77.4638,77.4638,162162.0
2021-03-17 15:40:00,85.4,85.65,85.21,85.4,215791.0,77.4819,77.7088,77.3096,77.4819,215791.0
2021-03-17 15:50:00,85.34,85.4,85.02,85.35,461636.0,77.4275,77.4819,77.1372,77.4366,461636.0
2021-03-18 09:30:00,83.84,84.05,83.31,83.47,590114.0,76.0666,76.2571,75.5857,75.7309,590114.0
2021-03-18 09:40:00,83.44,83.67,82.88,83.33,539639.0,75.7037,75.9123,75.1956,75.6039,539639.0
2021-03-18 09:50:00,83.32,84.0,83.26,83.99,353276.0,75.5948,76.2117,75.5404,76.2027,353276.0
2021-03-18 10:00:00,83.98,84.05,83.38,83.49,236343.0,76.1936,76.2571,75.6492,75.749,236343.0
2021-03-18 10:10:00,83.48,83.57,83.16,83.49,172525.0,75.74,75.8216,75.4496,75.749,172525.0
2021-03-18 10:20:00,83.48,83.73,83.18,83.65,216204.0,75.74,75.9668,75.4678,75.8942,216204.0
2021-03-18 10:30:00,83.65,83.94,83.3,83.91,160663.0,75.8942,76.1573,75.5766,76.1301,160663.0
2021-03-18 10:40:00,83.92,84.0,83.62,83.69,169772.0,76.1392,76.2117,75.867,75.9305,169772.0
2021-03-18 10:50:00,83.69,84.23,83.44,84.05,275410.0,75.9305,76.4204,75.7037,76.2571,275410.0
2021-03-18 11:00:00,84.04,84.15,83.94,84.1,98932.0,76.248,76.3478,76.1573,76.3025,98932.0
2021-03-18 11:10:00,84.1,84.12,83.75,83.93,96918.0,76.3025,76.3206,75.9849,76.1482,96918.0
2021-03-18 11:20:00,83.9,84.68,83.89,84.52,302735.0,76.121,76.8287,76.1119,76.6835,302735.0
2021-03-18 11:30:00,84.54,84.85,84.34,84.62,239902.0,76.7017,76.9829,76.5202,76.7743,239902.0
2021-03-18 11:40:00,84.62,85.15,84.56,85.0,228865.0,76.7743,77.2551,76.7198,77.119,228865.0
2021-03-18 11:50:00,85.0,85.09,84.82,85.0,172261.0,77.119,77.2007,76.9557,77.119,172261.0
2021-03-18 12:00:00,84.98,85.16,84.83,85.02,81189.0,77.1009,77.2642,76.9648,77.1372,81189.0
2021-03-18 12:10:00,85.0,85.11,84.92,84.92,88078.0,77.119,77.2188,77.0464,77.0464,88078.0
2021-03-18 12:20:00,84.92,85.26,84.85,85.01,153476.0,77.0464,77.3549,76.9829,77.1281,153476.0
2021-03-18 12:30:00,85.0,85.06,84.8,84.88,92025.0,77.119,77.1735,76.9376,77.0102,92025.0
2021-03-18 12:40:00,84.86,84.91,84.73,84.77,50489.0,76.992,77.0374,76.8741,76.9104,50489.0
2021-03-18 12:50:00,84.78,84.83,84.47,84.5,130692.0,76.9194,76.9648,76.6382,76.6654,130692.0
2021-03-18 13:00:00,84.51,84.97,84.51,84.88,117229.0,76.6745,77.0918,76.6745,77.0102,117229.0
2021-03-18 13:10:00,84.87,85.03,84.84,85.0,50140.0,77.0011,77.1462,76.9739,77.119,50140.0
2021-03-18 13:20:00,85.03,85.05,84.93,85.01,77900.0,77.1462,77.1644,77.0555,77.1281,77900.0
2021-03-18 13:30:00,85.01,85.01,84.83,84.97,75708.0,77.1281,77.1281,76.9648,77.0918,75708.0
2021-03-18 13:40:00,84.95,85.07,84.89,84.92,62910.0,77.0737,77.1825,77.0192,77.0464,62910.0
2021-03-18 13:50:00,84.93,85.04,84.86,84.97,63596.0,77.0555,77.1553,76.992,77.0918,63596.0
2021-03-18 14:00:00,84.98,85.08,84.89,85.01,94650.0,77.1009,77.1916,77.0192,77.1281,94650.0
2021-03-18 14:10:00,85.02,85.02,84.72,84.85,129677.0,77.1372,77.1372,76.865,76.9829,129677.0
2021-03-18 14:20:00,84.86,84.93,84.65,84.69,98907.0,76.992,77.0555,76.8015,76.8378,98907.0
2021-03-18 14:30:00,84.7,84.73,84.43,84.55,124211.0,76.8468,76.8741,76.6019,76.7108,124211.0
2021-03-18 14:40:00,84.55,84.58,84.36,84.52,152677.0,76.7108,76.738,76.5384,76.6835,152677.0
2021-03-18 14:50:00,84.53,84.63,84.38,84.53,184393.0,76.6926,76.7833,76.5565,76.6926,184393.0
2021-03-18 15:00:00,84.53,84.63,84.39,84.54,203162.0,76.6926,76.7833,76.5656,76.7017,203162.0
2021-03-18 15:10:00,84.54,84.65,84.25,84.28,233376.0,76.7017,76.8015,76.4386,76.4658,233376.0
2021-03-18 15:20:00,84.28,84.42,84.16,84.41,254202.0,76.4658,76.5928,76.3569,76.5837,254202.0
2021-03-18 15:30:00,84.41,84.41,83.99,84.04,199147.0,76.5837,76.5837,76.2027,76.248,199147.0
2021-03-18 15:40:00,84.05,84.06,83.81,83.82,277372.0,76.2571,76.2662,76.0394,76.0484,277372.0
2021-03-18 15:50:00,83.81,83.95,83.71,83.91,671924.0,76.0394,76.1664,75.9486,76.1301,671924.0
2021-03-19 09:30:00,83.73,84.17,83.7,83.86,798078.0,75.9668,76.366,75.9396,76.0847,798078.0
2021-03-19 09:40:00,83.88,83.88,83.21,83.35,325875.0,76.1029,76.1029,75.495,75.622,325875.0
2021-03-19 09:50:00,83.36,83.94,83.33,83.59,231238.0,75.6311,76.1573,75.6039,75.8398,231238.0
2021-03-19 10:00:00,83.57,83.62,83.03,83.41,302549.0,75.8216,75.867,75.3317,75.6765,302549.0
2021-03-19 10:10:00,83.42,83.93,83.17,83.85,171644.0,75.6855,76.1482,75.4587,76.0757,171644.0
2021-03-19 10:20:00,83.86,84.23,83.83,84.08,197752.0,76.0847,76.4204,76.0575,76.2843,197752.0
2021-03-19 10:30:00,84.06,84.66,83.78,84.65,219670.0,76.2662,76.8106,76.0121,76.8015,219670.0
2021-03-19 10:40:00,84.62,84.65,84.1,84.17,155911.0,76.7743,76.8015,76.3025,76.366,155911.0
2021-03-19 10:50:00,84.18,84.73,84.12,84.65,239217.0,76.3751,76.8741,76.3206,76.8015,239217.0
2021-03-19 11:00:00,84.66,84.79,84.42,84.68,135754.0,76.8106,76.9285,76.5928,76.8287,135754.0
2021-03-19 11:10:00,84.7,85.06,84.67,84.99,315796.0,76.8468,77.1735,76.8196,77.11,315796.0
2021-03-19 11:20:00,84.98,85.2,84.56,85.14,371807.0,77.1009,77.3005,76.7198,77.246,371807.0
2021-03-19 11:30:00,85.14,85.17,84.96,85.13,167800.0,77.246,77.2733,77.0827,77.237,167800.0
2021-03-19 11:40:00,85.13,85.23,85.0,85.14,176138.0,77.237,77.3277,77.119,77.246,176138.0
2021-03-19 11:50:00,85.14,85.28,84.96,85.0,174863.0,77.246,77.3731,77.0827,77.119,174863.0
2021-03-19 12:00:00,85.01,85.2,85.01,85.16,84802.0,77.1281,77.3005,77.1281,77.2642,84802.0
2021-03-19 12:10:00,85.17,85.24,85.02,85.18,147651.0,77.2733,77.3368,77.1372,77.2823,147651.0
2021-03-19 12:20:00,85.17,85.27,84.97,85.03,142372.0,77.2733,77.364,77.0918,77.1462,142372.0
2021-03-19 12:30:00,85.03,85.23,84.97,85.0,199015.0,77.1462,77.3277,77.0918,77.119,199015.0
2021-03-19 12:40:00,85.0,85.2,84.97,85.12,114731.0,77.119,77.3005,77.0918,77.2279,114731.0
2021-03-19 12:50:00,85.13,85.22,85.01,85.21,82088.0,77.237,77.3186,77.1281,77.3096,82088.0
2021-03-19 13:00:00,85.22,85.23,84.97,85.13,116901.0,77.3186,77.3277,77.0918,77.237,116901.0
2021-03-19 13:10:00,85.13,85.14,84.97,85.07,80173.0,77.237,77.246,77.0918,77.1825,80173.0
2021-03-19 13:20:00,85.08,85.16,85.04,85.09,95504.0,77.1916,77.2642,77.1553,77.2007,95504.0
2021-03-19 13:30:00,85.09,85.22,84.98,85.06,117247.0,77.2007,77.3186,77.1009,77.1735,117247.0
2021-03-19 13:40:00,85.07,85.09,84.98,85.03,128878.0,77.1825,77.2007,77.1009,77.1462,128878.0
2021-03-19 13:50:00,85.03,85.04,84.92,85.04,157130.0,77.1462,77.1553,77.0464,77.1553,157130.0
2021-03-19 14:00:00,85.04,85.11,84.88,84.99,180292.0,77.1553,77.2188,77.0102,77.11,180292.0
2021-03-19 14:10:00,84.99,85.12,84.91,84.95,147257.0,77.11,77.2279,77.0374,77.0737,147257.0
2021-03-19 14:20:00,84.96,85.11,84.92,85.05,164172.0,77.0827,77.2188,77.0464,77.1644,164172.0
2021-03-19 14:30:00,85.05,85.07,84.98,85.01,125829.0,77.1644,77.1825,77.1009,77.1281,125829.0
2021-03-19 14:40:00,85.01,85.04,84.89,84.98,286321.0,77.1281,77.1553,77.0192,77.1009,286321.0
2021-03-19 14:50:00,84.99,85.09,84.92,85.06,124006.0,77.11,77.2007,77.0464,77.1735,124006.0
2021-03-19 15:00:00,85.06,85.08,84.82,84.86,131348.0,77.1735,77.1916,76.9557,76.992,131348.0
2021-03-19 15:10:00,84.85,84.93,84.75,84.8,148115.0,76.9829,77.0555,76.8922,76.9376,148115.0
2021-03-19 15:20:00,84.8,84.9,84.77,84.88,167945.0,76.9376,77.0283,76.9104,77.0102,167945.0
2021-03-19 15:30:00,84.89,84.92,84.78,84.8,202025.0,77.0192,77.0464,76.9194,76.9376,202025.0
2021-03-19 15:40:00,84.79,84.91,84.72,84.88,325939.0,76.9285,77.0374,76.865,77.0102,325939.0
2021-03-19 15:50:00,84.86,85.28,84.85,84.99,947616.0,76.992,77.3731,76.9829,77.11,947616.0
2021-03-22 09:30:00,85.3,85.88,84.56,84.66,487111.0,77.3912,77.9174,76.7198,76.8106,487111.0
2021-03-22 09:40:00,84.7,84.89,84.03,84.11,209570.0,76.8468,77.0192,76.239,76.3115,209570.0
2021-03-22 09:50:00,84.12,84.66,84.12,84.18,155663.0,76.3206,76.8106,76.3206,76.3751,155663.0
2021-03-22 10:00:00,84.21,84.41,84.05,84.12,149869.0,76.4023,76.5837,76.2571,76.3206,149869.0
2021-03-22 10:10:00,84.14,84.3,83.98,84.13,126530.0,76.3388,76.4839,76.1936,76.3297,126530.0
2021-03-22 10:20:00,84.13,84.28,83.86,83.9,144052.0,76.3297,76.4658,76.0847,76.121,144052.0
2021-03-22 10:30:00,83.9,84.04,83.72,84.0,149250.0,76.121,76.248,75.9577,76.2117,149250.0
2021-03-22 10:40:00,84.0,84.05,83.69,84.05,230976.0,76.2117,76.2571,75.9305,76.2571,230976.0
2021-03-22 10:50:00,84.05,84.24,83.87,83.92,93253.0,76.2571,76.4295,76.0938,76.1392,93253.0
2021-03-22 11:00:00,83.94,84.25,83.85,84.14,121875.0,76.1573,76.4386,76.0757,76.3388,121875.0
2021-03-22 11:10:00,84.14,84.36,84.14,84.24,97800.0,76.3388,76.5384,76.3388,76.4295,97800.0
2021-03-22 11:20:00,84.24,84.44,84.2,84.39,91353.0,76.4295,76.611,76.3932,76.5656,91353.0
2021-03-22 11:30:00,84.4,84.59,84.38,84.45,102439.0,76.5747,76.747,76.5565,76.62,102439.0
2021-03-22 11:40:00,84.43,84.52,84.22,84.39,65663.0,76.6019,76.6835,76.4113,76.5656,65663.0
2021-03-22 11:50:00,84.41,84.48,84.31,84.42,57642.0,76.5837,76.6472,76.493,76.5928,57642.0
2021-03-22 12:00:00,84.45,84.7,84.33,84.69,87970.0,76.62,76.8468,76.5112,76.8378,87970.0
2021-03-22 12:10:00,84.69,84.87,84.68,84.81,83210.0,76.8378,77.0011,76.8287,76.9466,83210.0
2021-03-22 12:20:00,84.84,85.09,84.79,84.98,143510.0,76.9739,77.2007,76.9285,77.1009,143510.0
2021-03-22 12:30:00,85.0,85.04,84.75,84.78,106750.0,77.119,77.1553,76.8922,76.9194,106750.0
2021-03-22 12:40:00,84.8,85.01,84.79,84.93,78237.0,76.9376,77.1281,76.9285,77.0555,78237.0
2021-03-22 12:50:00,84.92,85.05,84.92,84.99,99834.0,77.0464,77.1644,77.0464,77.11,99834.0
2021-03-22 13:00:00,84.99,85.09,84.93,84.98,95704.0,77.11,77.2007,77.0555,77.1009,95704.0
2021-03-22 13:10:00,84.99,85.02,84.83,84.89,58043.0,77.11,77.1372,76.9648,77.0192,58043.0
2021-03-22 13:20:00,84.91,85.02,84.65,84.72,93853.0,77.0374,77.1372,76.8015,76.865,93853.0
2021-03-22 13:30:00,84.72,84.98,84.71,84.95,67150.0,76.865,77.1009,76.8559,77.0737,67150.0
2021-03-22 13:40:00,84.93,84.97,84.82,84.97,77559.0,77.0555,77.0918,76.9557,77.0918,77559.0
2021-03-22 13:50:00,84.97,85.04,84.88,84.95,79559.0,77.0918,77.1553,77.0102,77.0737,79559.0
2021-03-22 14:00:00,84.96,85.03,84.86,84.93,68125.0,77.0827,77.1462,76.992,77.0555,68125.0
2021-03-22 14:10:00,84.94,85.03,84.81,84.82,92626.0,77.0646,77.1462,76.9466,76.9557,92626.0
2021-03-22 14:20:00,84.82,85.04,84.81,85.01,78587.0,76.9557,77.1553,76.9466,77.1281,78587.0
2021-03-22 14:30:00,85.01,85.16,85.0,85.09,101467.0,77.1281,77.2642,77.119,77.2007,101467.0
2021-03-22 14:40:00,85.08,85.31,85.02,85.28,92635.0,77.1916,77.4003,77.1372,77.3731,92635.0
2021-03-22 14:50:00,85.28,85.37,85.21,85.36,106892.0,77.3731,77.4547,77.3096,77.4457,106892.0
2021-03-22 15:00:00,85.36,85.42,85.27,85.31,148581.0,77.4457,77.5001,77.364,77.4003,148581.0
2021-03-22 15:10:00,85.31,85.32,84.94,85.05,165923.0,77.4003,77.4094,77.0646,77.1644,165923.0
2021-03-22 15:20:00,85.06,85.17,84.97,85.09,150936.0,77.1735,77.2733,77.0918,77.2007,150936.0
2021-03-22 15:30:00,85.08,85.11,84.91,84.98,208622.0,77.1916,77.2188,77.0374,77.1009,208622.0
2021-03-22 15:40:00,84.98,85.03,84.92,85.0,194461.0,77.1009,77.1462,77.0464,77.119,194461.0
2021-03-22 15:50:00,84.99,85.17,84.88,84.97,558315.0,77.11,77.2733,77.0102,77.0918,558315.0
2021-03-23 09:30:00,83.47,84.18,83.12,84.04,560151.0,75.7309,76.3751,75.4133,76.248,560151.0
2021-03-23 09:40:00,84.05,84.05,83.66,83.87,213285.0,76.2571,76.2571,75.9033,76.0938,213285.0
2021-03-23 09:50:00,83.89,84.1,83.76,83.96,149490.0,76.1119,76.3025,75.994,76.1755,149490.0
2021-03-23 10:00:00,83.94,84.28,83.87,84.07,216141.0,76.1573,76.4658,76.0938,76.2753,216141.0
2021-03-23 10:10:00,84.07,84.12,83.71,83.78,264151.0,76.2753,76.3206,75.9486,76.0121,264151.0
2021-03-23 10:20:00,83.81,83.86,83.51,83.54,153194.0,76.0394,76.0847,75.7672,75.7944,153194.0
2021-03-23 10:30:00,83.54,83.61,83.22,83.39,206318.0,75.7944,75.8579,75.5041,75.6583,206318.0
2021-03-23 10:40:00,83.44,83.68,83.31,83.56,220780.0,75.7037,75.9214,75.5857,75.8125,220780.0
2021-03-23 10:50:00,83.57,83.73,83.46,83.69,153969.0,75.8216,75.9668,75.7218,75.9305,153969.0
2021-03-23 11:00:00,83.7,83.88,83.43,83.84,141580.0,75.9396,76.1029,75.6946,76.0666,141580.0
2021-03-23 11:10:00,83.83,83.98,83.76,83.89,165364.0,76.0575,76.1936,75.994,76.1119,165364.0
2021-03-23 11:20:00,83.9,83.98,83.82,83.93,139465.0,76.121,76.1936,76.0484,76.1482,139465.0
2021-03-23 11:30:00,83.94,84.08,83.75,83.78,141074.0,76.1573,76.2843,75.9849,76.0121,141074.0
2021-03-23 11:40:00,83.81,83.86,83.69,83.82,115216.0,76.0394,76.0847,75.9305,76.0484,115216.0
2021-03-23 11:50:00,83.83,83.95,83.72,83.81,134285.0,76.0575,76.1664,75.9577,76.0394,134285.0
2021-03-23 12:00:00,83.82,83.95,83.46,83.78,191809.0,76.0484,76.1664,75.7218,76.0121,191809.0
2021-03-23 12:10:00,83.75,83.87,83.59,83.83,112309.0,75.9849,76.0938,75.8398,76.0575,112309.0
2021-03-23 12:20:00,83.83,84.35,83.83,84.14,159517.0,76.0575,76.5293,76.0575,76.3388,159517.0
2021-03-23 12:30:00,84.16,84.27,84.0,84.13,158895.0,76.3569,76.4567,76.2117,76.3297,158895.0
2021-03-23 12:40:00,84.12,84.17,83.92,84.05,97714.0,76.3206,76.366,76.1392,76.2571,97714.0
2021-03-23 12:50:00,84.06,84.26,84.03,84.23,79003.0,76.2662,76.4476,76.239,76.4204,79003.0
2021-03-23 13:00:00,84.23,84.29,84.06,84.24,186977.0,76.4204,76.4749,76.2662,76.4295,186977.0
2021-03-23 13:10:00,84.24,84.38,84.23,84.33,77860.0,76.4295,76.5565,76.4204,76.5112,77860.0
2021-03-23 13:20:00,84.34,84.36,84.17,84.23,54620.0,76.5202,76.5384,76.366,76.4204,54620.0
2021-03-23 13:30:00,84.21,84.23,84.01,84.05,68836.0,76.4023,76.4204,76.2208,76.2571,68836.0
2021-03-23 13:40:00,84.06,84.13,83.97,84.02,162796.0,76.2662,76.3297,76.1845,76.2299,162796.0
2021-03-23 13:50:00,84.01,84.07,83.84,83.95,111355.0,76.2208,76.2753,76.0666,76.1664,111355.0
2021-03-23 14:00:00,83.95,83.97,83.76,83.85,122285.0,76.1664,76.1845,75.994,76.0757,122285.0
2021-03-23 14:10:00,83.85,84.05,83.85,83.98,97302.0,76.0757,76.2571,76.0757,76.1936,97302.0
2021-03-23 14:20:00,83.99,84.07,83.88,83.95,115951.0,76.2027,76.2753,76.1029,76.1664,115951.0
2021-03-23 14:30:00,83.95,84.29,83.95,84.29,203700.0,76.1664,76.4749,76.1664,76.4749,203700.0
2021-03-23 14:40:00,84.3,84.46,84.13,84.43,66850.0,76.4839,76.6291,76.3297,76.6019,66850.0
2021-03-23 14:50:00,84.41,84.41,84.06,84.08,105105.0,76.5837,76.5837,76.2662,76.2843,105105.0
2021-03-23 15:00:00,84.08,84.15,83.94,84.0,137443.0,76.2843,76.3478,76.1573,76.2117,137443.0
2021-03-23 15:10:00,84.01,84.04,83.75,83.78,115107.0,76.2208,76.248,75.9849,76.0121,115107.0
2021-03-23 15:20:00,83.77,83.77,83.52,83.55,162980.0,76.0031,76.0031,75.7763,75.8035,162980.0
2021-03-23 15:30:00,83.54,83.66,83.44,83.54,130114.0,75.7944,75.9033,75.7037,75.7944,130114.0
2021-03-23 15:40:00,83.53,83.78,83.48,83.67,178902.0,75.7853,76.0121,75.74,75.9123,178902.0
2021-03-23 15:50:00,83.66,83.66,83.35,83.53,495559.0,75.9033,75.9033,75.622,75.7853,495559.0
2021-03-24 09:30:00,82.13,82.5,81.45,81.7,813213.0,74.5151,74.8508,73.8982,74.125,813213.0
2021-03-24 09:40:00,81.72,81.74,81.33,81.43,352585.0,74.1431,74.1613,73.7893,73.88,352585.0
2021-03-24 09:50:00,81.45,81.52,80.82,80.89,533116.0,73.8982,73.9617,73.3266,73.3901,533116.0
2021-03-24 10:00:00,80.85,81.25,80.69,80.7,382622.0,73.3538,73.7167,73.2086,73.2177,382622.0
2021-03-24 10:10:00,80.7,80.86,80.19,80.42,410031.0,73.2177,73.3629,72.755,72.9637,410031.0
2021-03-24 10:20:00,80.43,80.96,80.41,80.87,332518.0,72.9727,73.4536,72.9546,73.372,332518.0
2021-03-24 10:30:00,80.88,81.18,80.71,80.9,318775.0,73.381,73.6532,73.2268,73.3992,318775.0
2021-03-24 10:40:00,80.9,81.22,80.88,81.05,361919.0,73.3992,73.6895,73.381,73.5353,361919.0
2021-03-24 10:50:00,81.05,81.5,80.92,81.45,200944.0,73.5353,73.9435,73.4173,73.8982,200944.0
2021-03-24 11:00:00,81.47,81.81,81.32,81.63,275779.0,73.9163,74.2248,73.7802,74.0615,275779.0
2021-03-24 11:10:00,81.62,81.9,81.36,81.37,192021.0,74.0524,74.3065,73.8165,73.8256,192021.0
2021-03-24 11:20:00,81.34,81.74,81.3,81.61,465650.0,73.7984,74.1613,73.7621,74.0433,465650.0
2021-03-24 11:30:00,81.59,81.6,80.93,80.98,224914.0,74.0252,74.0343,73.4264,73.4718,224914.0
2021-03-24 11:40:00,80.99,81.15,80.83,80.99,201988.0,73.4808,73.626,73.3357,73.4808,201988.0
2021-03-24 11:50:00,81.0,81.21,80.75,81.21,355504.0,73.4899,73.6804,73.2631,73.6804,355504.0
2021-03-24 12:00:00,81.21,81.32,80.92,81.17,295681.0,73.6804,73.7802,73.4173,73.6441,295681.0
2021-03-24 12:10:00,81.16,81.18,80.74,80.92,277170.0,73.6351,73.6532,73.254,73.4173,277170.0
2021-03-24 12:20:00,80.92,81.13,80.55,80.75,333914.0,73.4173,73.6078,73.0816,73.2631,333914.0
2021-03-24 12:30:00,80.74,80.74,80.08,80.18,470691.0,73.254,73.254,72.6552,72.7459,470691.0
2021-03-24 12:40:00,80.19,80.19,79.75,80.0,567895.0,72.755,72.755,72.3558,72.5826,567895.0
2021-03-24 12:50:00,79.99,80.0,79.71,79.83,234932.0,72.5735,72.5826,72.3195,72.4284,234932.0
2021-03-24 13:00:00,79.84,79.95,79.71,79.76,249231.0,72.4375,72.5373,72.3195,72.3649,249231.0
2021-03-24 13:10:00,79.78,79.91,79.39,79.88,369302.0,72.383,72.501,72.0292,72.4737,369302.0
2021-03-24 13:20:00,79.88,80.01,79.81,79.82,252152.0,72.4737,72.5917,72.4102,72.4193,252152.0
2021-03-24 13:30:00,79.8,79.88,79.58,79.83,191665.0,72.4012,72.4737,72.2016,72.4284,191665.0
2021-03-24 13:40:00,79.83,79.83,79.44,79.8,217210.0,72.4284,72.4284,72.0745,72.4012,217210.0
2021-03-24 13:50:00,79.82,79.97,79.45,79.54,211063.0,72.4193,72.5554,72.0836,72.1653,211063.0
2021-03-24 14:00:00,79.54,79.82,79.32,79.58,198321.0,72.1653,72.4193,71.9657,72.2016,198321.0
2021-03-24 14:10:00,79.59,79.78,79.56,79.68,114681.0,72.2106,72.383,72.1834,72.2923,114681.0
2021-03-24 14:20:00,79.68,79.79,79.38,79.39,161715.0,72.2923,72.3921,72.0201,72.0292,161715.0
2021-03-24 14:30:00,79.36,79.43,79.21,79.29,176712.0,72.002,72.0655,71.8659,71.9384,176712.0
2021-03-24 14:40:00,79.26,79.35,79.04,79.27,248421.0,71.9112,71.9929,71.7116,71.9203,248421.0
2021-03-24 14:50:00,79.27,79.33,78.84,79.18,304077.0,71.9203,71.9747,71.5302,71.8386,304077.0
2021-03-24 15:00:00,79.17,79.28,78.97,79.01,322813.0,71.8296,71.9294,71.6481,71.6844,322813.0
2021-03-24 15:10:00,79.01,79.26,78.9,79.24,284712.0,71.6844,71.9112,71.5846,71.8931,284712.0
2021-03-24 15:20:00,79.24,79.26,79.08,79.13,252274.0,71.8931,71.9112,71.7479,71.7933,252274.0
2021-03-24 15:30:00,79.13,79.14,78.83,78.84,323026.0,71.7933,71.8024,71.5211,71.5302,323026.0
2021-03-24 15:40:00,78.85,79.01,78.75,79.01,506800.0,71.5392,71.6844,71.4485,71.6844,506800.0
2021-03-24 15:50:00,78.99,79.13,78.89,79.06,928043.0,71.6663,71.7933,71.5755,71.7298,928043.0
2021-03-25 09:30:00,76.5,78.46,76.11,78.35,1174042.0,69.4071,71.1854,69.0533,71.0856,1174042.0
2021-03-25 09:40:00,78.34,79.08,78.24,78.65,584427.0,71.0765,71.7479,70.9858,71.3578,584427.0
2021-03-25 09:50:00,78.65,79.1,78.05,79.08,407476.0,71.3578,71.7661,70.8134,71.7479,407476.0
2021-03-25 10:00:00,79.08,79.68,78.84,79.49,428421.0,71.7479,72.2923,71.5302,72.1199,428421.0
2021-03-25 10:10:00,79.46,79.97,79.39,79.91,526316.0,72.0927,72.5554,72.0292,72.501,526316.0
2021-03-25 10:20:00,79.91,80.3,79.36,79.36,386153.0,72.501,72.8548,72.002,72.002,386153.0
2021-03-25 10:30:00,79.37,79.42,78.85,79.15,259251.0,72.011,72.0564,71.5392,71.8114,259251.0
2021-03-25 10:40:00,79.14,79.16,78.7,78.76,285202.0,71.8024,71.8205,71.4031,71.4576,285202.0
2021-03-25 10:50:00,78.75,78.75,78.33,78.65,278014.0,71.4485,71.4485,71.0675,71.3578,278014.0
2021-03-25 11:00:00,78.63,78.65,77.97,78.02,300413.0,71.3396,71.3578,70.7408,70.7862,300413.0
2021-03-25 11:10:00,78.03,78.2,77.86,77.93,397224.0,70.7953,70.9495,70.641,70.7045,397224.0
2021-03-25 11:20:00,77.93,78.0,77.57,77.93,410584.0,70.7045,70.7681,70.3779,70.7045,410584.0
2021-03-25 11:30:00,77.94,78.47,77.93,78.19,263778.0,70.7136,71.1945,70.7045,70.9404,263778.0
2021-03-25 11:40:00,78.19,78.31,77.92,78.15,315841.0,70.9404,71.0493,70.6955,70.9041,315841.0
2021-03-25 11:50:00,78.11,78.51,77.99,78.48,376234.0,70.8679,71.2308,70.759,71.2035,376234.0
2021-03-25 12:00:00,78.48,78.99,78.44,78.75,368291.0,71.2035,71.6663,71.1673,71.4485,368291.0
2021-03-25 12:10:00,78.76,79.15,78.69,79.07,212854.0,71.4576,71.8114,71.3941,71.7388,212854.0
2021-03-25 12:20:00,79.05,79.52,79.05,79.5,210271.0,71.7207,72.1471,71.7207,72.129,210271.0
2021-03-25 12:30:00,79.51,79.53,79.06,79.24,131476.0,72.138,72.1562,71.7298,71.8931,131476.0
2021-03-25 12:40:00,79.25,79.55,79.15,79.49,104848.0,71.9022,72.1743,71.8114,72.1199,104848.0
2021-03-25 12:50:00,79.49,79.55,79.2,79.21,130219.0,72.1199,72.1743,71.8568,71.8659,130219.0
2021-03-25 13:00:00,79.23,79.23,78.73,79.04,166336.0,71.884,71.884,71.4304,71.7116,166336.0
2021-03-25 13:10:00,79.03,79.42,78.98,79.06,120735.0,71.7026,72.0564,71.6572,71.7298,120735.0
2021-03-25 13:20:00,79.08,79.15,78.9,78.98,96742.0,71.7479,71.8114,71.5846,71.6572,96742.0
2021-03-25 13:30:00,78.99,79.15,78.72,78.92,107014.0,71.6663,71.8114,71.4213,71.6028,107014.0
2021-03-25 13:40:00,78.93,79.12,78.78,78.83,95297.0,71.6118,71.7842,71.4757,71.5211,95297.0
2021-03-25 13:50:00,78.8,78.9,78.61,78.69,100000.0,71.4939,71.5846,71.3215,71.3941,100000.0
2021-03-25 14:00:00,78.69,78.75,78.51,78.57,133143.0,71.3941,71.4485,71.2308,71.2852,133143.0
2021-03-25 14:10:00,78.56,78.79,78.51,78.72,121885.0,71.2761,71.4848,71.2308,71.4213,121885.0
2021-03-25 14:20:00,78.7,78.82,78.39,78.41,163046.0,71.4031,71.512,71.1219,71.14,163046.0
2021-03-25 14:30:00,78.39,79.09,78.39,78.94,174268.0,71.1219,71.757,71.1219,71.6209,174268.0
2021-03-25 14:40:00,78.95,79.12,78.9,79.12,125601.0,71.63,71.7842,71.5846,71.7842,125601.0
2021-03-25 14:50:00,79.11,79.37,78.96,79.34,140215.0,71.7751,72.011,71.639,71.9838,140215.0
2021-03-25 15:00:00,79.35,79.5,79.1,79.17,224056.0,71.9929,72.129,71.7661,71.8296,224056.0
2021-03-25 15:10:00,79.19,79.44,79.07,79.09,128013.0,71.8477,72.0745,71.7388,71.757,128013.0
2021-03-25 15:20:00,79.09,79.2,78.81,78.89,184524.0,71.757,71.8568,71.5029,71.5755,184524.0
2021-03-25 15:30:00,78.9,78.98,78.58,78.7,289183.0,71.5846,71.6572,71.2943,71.4031,289183.0
2021-03-25 15:40:00,78.69,79.11,78.69,79.06,304511.0,71.3941,71.7751,71.3941,71.7298,304511.0
2021-03-25 15:50:00,79.07,79.11,78.66,78.68,708203.0,71.7388,71.7751,71.3669,71.385,708203.0
2021-03-26 09:30:00,79.54,82.23,79.31,82.13,1003562.0,72.1653,74.6059,71.9566,74.5151,1003562.0
2021-03-26 09:40:00,82.13,82.16,81.14,82.04,970394.0,74.5151,74.5423,73.6169,74.4335,970394.0
2021-03-26 09:50:00,82.03,82.82,82.03,82.61,776360.0,74.4244,75.1412,74.4244,74.9506,776360.0
2021-03-26 10:00:00,82.61,83.48,82.42,82.75,878361.0,74.9506,75.74,74.7782,75.0776,878361.0
2021-03-26 10:10:00,82.75,82.93,82.2,82.28,441583.0,75.0776,75.241,74.5786,74.6512,441583.0
2021-03-26 10:20:00,82.28,82.87,82.15,82.87,328409.0,74.6512,75.1865,74.5333,75.1865,328409.0
2021-03-26 10:30:00,82.87,82.88,82.43,82.55,284982.0,75.1865,75.1956,74.7873,74.8962,284982.0
2021-03-26 10:40:00,82.54,82.57,81.72,81.72,258929.0,74.8871,74.9143,74.1431,74.1431,258929.0
2021-03-26 10:50:00,81.75,81.83,81.45,81.56,235931.0,74.1704,74.2429,73.8982,73.998,235931.0
2021-03-26 11:00:00,81.57,81.61,81.09,81.47,332359.0,74.007,74.0433,73.5716,73.9163,332359.0
2021-03-26 11:10:00,81.46,81.46,81.02,81.21,224688.0,73.9072,73.9072,73.508,73.6804,224688.0
2021-03-26 11:20:00,81.2,81.3,80.82,80.9,345201.0,73.6714,73.7621,73.3266,73.3992,345201.0
2021-03-26 11:30:00,80.94,81.24,80.7,81.18,261582.0,73.4355,73.7076,73.2177,73.6532,261582.0
2021-03-26 11:40:00,81.17,81.24,80.89,80.92,213444.0,73.6441,73.7076,73.3901,73.4173,213444.0
2021-03-26 11:50:00,80.92,80.95,80.44,80.67,313154.0,73.4173,73.4445,72.9818,73.1905,313154.0
2021-03-26 12:00:00,80.66,80.77,80.29,80.41,252788.0,73.1814,73.2812,72.8457,72.9546,252788.0
2021-03-26 12:10:00,80.49,80.71,80.27,80.45,200919.0,73.0272,73.2268,72.8276,72.9909,200919.0
2021-03-26 12:20:00,80.46,80.56,80.31,80.38,288620.0,73.0,73.0907,72.8639,72.9274,288620.0
2021-03-26 12:30:00,80.37,80.56,80.27,80.33,204110.0,72.9183,73.0907,72.8276,72.882,204110.0
2021-03-26 12:40:00,80.33,80.35,79.83,80.01,387371.0,72.882,72.9002,72.4284,72.5917,387371.0
2021-03-26 12:50:00,80.01,80.08,79.12,79.53,552335.0,72.5917,72.6552,71.7842,72.1562,552335.0
2021-03-26 13:00:00,79.54,80.2,79.54,80.08,227810.0,72.1653,72.7641,72.1653,72.6552,227810.0
2021-03-26 13:10:00,80.1,80.45,80.06,80.11,302039.0,72.6733,72.9909,72.6371,72.6824,302039.0
2021-03-26 13:20:00,80.11,80.75,79.96,80.1,267504.0,72.6824,73.2631,72.5463,72.6733,267504.0
2021-03-26 13:30:00,80.11,80.38,80.07,80.38,126767.0,72.6824,72.9274,72.6461,72.9274,126767.0
2021-03-26 13:40:00,80.38,80.57,79.96,80.0,233040.0,72.9274,73.0998,72.5463,72.5826,233040.0
2021-03-26 13:50:00,79.99,80.42,79.9,79.92,159128.0,72.5735,72.9637,72.4919,72.51,159128.0
2021-03-26 14:00:00,79.93,80.16,79.23,79.34,334461.0,72.5191,72.7278,71.884,71.9838,334461.0
2021-03-26 14:10:00,79.36,79.43,79.02,79.22,378471.0,72.002,72.0655,71.6935,71.8749,378471.0
2021-03-26 14:20:00,79.23,79.78,79.02,79.76,373661.0,71.884,72.383,71.6935,72.3649,373661.0
2021-03-26 14:30:00,79.77,79.8,79.42,79.7,163013.0,72.3739,72.4012,72.0564,72.3104,163013.0
2021-03-26 14:40:00,79.68,79.76,79.29,79.31,192264.0,72.2923,72.3649,71.9384,71.9566,192264.0
2021-03-26 14:50:00,79.3,80.53,79.28,80.36,258149.0,71.9475,73.0635,71.9294,72.9092,258149.0
2021-03-26 15:00:00,80.36,80.55,80.1,80.53,173350.0,72.9092,73.0816,72.6733,73.0635,173350.0
2021-03-26 15:10:00,80.53,81.0,80.41,80.91,290252.0,73.0635,73.4899,72.9546,73.4082,290252.0
2021-03-26 15:20:00,80.91,81.59,80.88,81.58,382979.0,73.4082,74.0252,73.381,74.0161,382979.0
2021-03-26 15:30:00,81.57,81.62,81.26,81.48,472450.0,74.007,74.0524,73.7258,73.9254,472450.0
2021-03-26 15:40:00,81.49,81.58,81.39,81.57,361666.0,73.9345,74.0161,73.8437,74.007,361666.0
2021-03-26 15:50:00,81.55,82.19,81.53,82.06,1083072.0,73.9889,74.5696,73.9708,74.4516,1083072.0
2021-03-29 09:30:00,81.25,81.53,80.0,80.85,872942.0,73.7167,73.9708,72.5826,73.3538,872942.0
2021-03-29 09:40:00,80.78,81.82,80.43,81.52,369408.0,73.2903,74.2339,72.9727,73.9617,369408.0
2021-03-29 09:50:00,81.51,81.64,81.08,81.33,199895.0,73.9526,74.0706,73.5625,73.7893,199895.0
2021-03-29 10:00:00,81.31,81.51,80.92,81.06,251177.0,73.7712,73.9526,73.4173,73.5443,251177.0
2021-03-29 10:10:00,81.09,81.14,80.58,80.87,172114.0,73.5716,73.6169,73.1088,73.372,172114.0
2021-03-29 10:20:00,80.91,80.92,80.37,80.42,126197.0,73.4082,73.4173,72.9183,72.9637,126197.0
2021-03-29 10:30:00,80.41,81.21,80.37,81.04,150417.0,72.9546,73.6804,72.9183,73.5262,150417.0
2021-03-29 10:40:00,81.03,81.26,80.88,80.9,112297.0,73.5171,73.7258,73.381,73.3992,112297.0
2021-03-29 10:50:00,80.88,81.13,80.7,80.91,144641.0,73.381,73.6078,73.2177,73.4082,144641.0
2021-03-29 11:00:00,80.89,81.01,80.61,80.97,126207.0,73.3901,73.499,73.1361,73.4627,126207.0
2021-03-29 11:10:00,80.99,81.07,80.55,80.61,131783.0,73.4808,73.5534,73.0816,73.1361,131783.0
2021-03-29 11:20:00,80.64,81.02,80.57,80.93,163377.0,73.1633,73.508,73.0998,73.4264,163377.0
2021-03-29 11:30:00,80.94,81.09,80.69,80.93,140516.0,73.4355,73.5716,73.2086,73.4264,140516.0
2021-03-29 11:40:00,80.95,81.31,80.93,81.03,107026.0,73.4445,73.7712,73.4264,73.5171,107026.0
2021-03-29 11:50:00,81.02,81.48,80.98,81.18,98624.0,73.508,73.9254,73.4718,73.6532,98624.0
2021-03-29 12:00:00,81.16,81.23,80.61,80.69,83066.0,73.6351,73.6986,73.1361,73.2086,83066.0
2021-03-29 12:10:00,80.69,81.06,80.67,80.95,159397.0,73.2086,73.5443,73.1905,73.4445,159397.0
2021-03-29 12:20:00,80.93,81.13,80.78,81.12,94107.0,73.4264,73.6078,73.2903,73.5988,94107.0
2021-03-29 12:30:00,81.14,81.29,81.03,81.2,86523.0,73.6169,73.753,73.5171,73.6714,86523.0
2021-03-29 12:40:00,81.21,81.57,81.09,81.55,119830.0,73.6804,74.007,73.5716,73.9889,119830.0
2021-03-29 12:50:00,81.57,82.18,81.56,82.16,149812.0,74.007,74.5605,73.998,74.5423,149812.0
2021-03-29 13:00:00,82.18,82.58,82.14,82.19,285304.0,74.5605,74.9234,74.5242,74.5696,285304.0
2021-03-29 13:10:00,82.2,82.25,81.77,81.95,86282.0,74.5786,74.624,74.1885,74.3518,86282.0
2021-03-29 13:20:00,81.95,82.04,81.81,81.85,65032.0,74.3518,74.4335,74.2248,74.2611,65032.0
2021-03-29 13:30:00,81.83,82.1,81.82,81.85,95285.0,74.2429,74.4879,74.2339,74.2611,95285.0
2021-03-29 13:40:00,81.87,82.1,81.8,81.87,115152.0,74.2792,74.4879,74.2157,74.2792,115152.0
2021-03-29 13:50:00,81.86,82.08,81.78,81.83,51760.0,74.2702,74.4698,74.1976,74.2429,51760.0
2021-03-29 14:00:00,81.84,82.02,81.78,81.95,72545.0,74.252,74.4153,74.1976,74.3518,72545.0
2021-03-29 14:10:00,81.96,82.06,81.64,81.65,127413.0,74.3609,74.4516,74.0706,74.0796,127413.0
2021-03-29 14:20:00,81.66,81.74,81.43,81.62,107138.0,74.0887,74.1613,73.88,74.0524,107138.0
2021-03-29 14:30:00,81.58,81.62,81.35,81.37,82859.0,74.0161,74.0524,73.8074,73.8256,82859.0
2021-03-29 14:40:00,81.36,81.74,81.31,81.5,94779.0,73.8165,74.1613,73.7712,73.9435,94779.0
2021-03-29 14:50:00,81.51,81.59,81.22,81.38,76964.0,73.9526,74.0252,73.6895,73.8347,76964.0
2021-03-29 15:00:00,81.44,81.76,81.43,81.58,83562.0,73.8891,74.1794,73.88,74.0161,83562.0
2021-03-29 15:10:00,81.56,81.73,81.47,81.65,148074.0,73.998,74.1522,73.9163,74.0796,148074.0
2021-03-29 15:20:00,81.67,81.69,81.52,81.6,113663.0,74.0978,74.1159,73.9617,74.0343,113663.0
2021-03-29 15:30:00,81.6,81.67,81.48,81.65,108221.0,74.0343,74.0978,73.9254,74.0796,108221.0
2021-03-29 15:40:00,81.64,81.84,81.52,81.8,193414.0,74.0706,74.252,73.9617,74.2157,193414.0
2021-03-29 15:50:00,81.79,81.97,81.61,81.75,572032.0,74.2067,74.37,74.0433,74.1704,572032.0
2021-03-30 09:30:00,81.64,82.1,81.36,81.88,339269.0,74.0706,74.4879,73.8165,74.2883,339269.0
2021-03-30 09:40:00,81.89,82.26,81.4,81.83,152994.0,74.2974,74.6331,73.8528,74.2429,152994.0
2021-03-30 09:50:00,81.87,82.2,81.67,82.14,181722.0,74.2792,74.5786,74.0978,74.5242,181722.0
2021-03-30 10:00:00,82.1,82.81,81.99,82.67,191279.0,74.4879,75.1321,74.3881,75.0051,191279.0
2021-03-30 10:10:00,82.68,82.78,82.25,82.29,211806.0,75.0141,75.1049,74.624,74.6603,211806.0
2021-03-30 10:20:00,82.31,82.31,81.79,82.02,144782.0,74.6784,74.6784,74.2067,74.4153,144782.0
2021-03-30 10:30:00,82.01,82.44,81.8,82.06,206273.0,74.4063,74.7964,74.2157,74.4516,206273.0
2021-03-30 10:40:00,82.06,82.69,82.03,82.65,93998.0,74.4516,75.0232,74.4244,74.9869,93998.0
2021-03-30 10:50:00,82.65,83.16,82.59,83.08,243271.0,74.9869,75.4496,74.9325,75.377,243271.0
2021-03-30 11:00:00,83.05,83.31,82.99,83.3,174275.0,75.3498,75.5857,75.2954,75.5766,174275.0
2021-03-30 11:10:00,83.32,83.42,83.16,83.16,125082.0,75.5948,75.6855,75.4496,75.4496,125082.0
2021-03-30 11:20:00,83.16,83.21,82.73,82.81,101193.0,75.4496,75.495,75.0595,75.1321,101193.0
2021-03-30 11:30:00,82.8,83.46,82.72,83.36,128690.0,75.123,75.7218,75.0504,75.6311,128690.0
2021-03-30 11:40:00,83.41,83.48,83.12,83.27,188873.0,75.6765,75.74,75.4133,75.5494,188873.0
2021-03-30 11:50:00,83.25,83.26,82.92,83.07,111189.0,75.5313,75.5404,75.2319,75.368,111189.0
2021-03-30 12:00:00,83.05,83.29,83.0,83.27,102641.0,75.3498,75.5676,75.3045,75.5494,102641.0
2021-03-30 12:10:00,83.27,83.32,83.12,83.16,94412.0,75.5494,75.5948,75.4133,75.4496,94412.0
2021-03-30 12:20:00,83.16,83.49,83.07,83.48,108821.0,75.4496,75.749,75.368,75.74,108821.0
2021-03-30 12:30:00,83.48,83.75,83.46,83.66,170760.0,75.74,75.9849,75.7218,75.9033,170760.0
2021-03-30 12:40:00,83.67,83.72,83.41,83.57,94614.0,75.9123,75.9577,75.6765,75.8216,94614.0
2021-03-30 12:50:00,83.58,83.61,83.28,83.29,119746.0,75.8307,75.8579,75.5585,75.5676,119746.0
2021-03-30 13:00:00,83.31,83.31,82.97,83.09,81639.0,75.5857,75.5857,75.2772,75.3861,81639.0
2021-03-30 13:10:00,83.09,83.3,83.08,83.2,75944.0,75.3861,75.5766,75.377,75.4859,75944.0
2021-03-30 13:20:00,83.22,83.32,83.12,83.2,79072.0,75.5041,75.5948,75.4133,75.4859,79072.0
2021-03-30 13:30:00,83.2,83.24,83.04,83.15,69876.0,75.4859,75.5222,75.3408,75.4406,69876.0
2021-03-30 13:40:00,83.15,83.21,83.01,83.02,74980.0,75.4406,75.495,75.3135,75.3226,74980.0
2021-03-30 13:50:00,83.03,83.15,82.9,82.92,73557.0,75.3317,75.4406,75.2137,75.2319,73557.0
2021-03-30 14:00:00,82.91,83.09,82.79,82.91,98492.0,75.2228,75.3861,75.1139,75.2228,98492.0
2021-03-30 14:10:00,82.89,83.25,82.86,83.04,69571.0,75.2047,75.5313,75.1774,75.3408,69571.0
2021-03-30 14:20:00,83.06,83.11,82.85,83.0,35361.0,75.3589,75.4043,75.1684,75.3045,35361.0
2021-03-30 14:30:00,82.98,83.15,82.97,83.05,94496.0,75.2863,75.4406,75.2772,75.3498,94496.0
2021-03-30 14:40:00,83.06,83.13,82.96,83.01,49513.0,75.3589,75.4224,75.2682,75.3135,49513.0
2021-03-30 14:50:00,83.03,83.1,82.86,83.07,67070.0,75.3317,75.3952,75.1774,75.368,67070.0
2021-03-30 15:00:00,83.04,83.16,82.97,83.12,53035.0,75.3408,75.4496,75.2772,75.4133,53035.0
2021-03-30 15:10:00,83.14,83.27,83.11,83.18,84042.0,75.4315,75.5494,75.4043,75.4678,84042.0
2021-03-30 15:20:00,83.17,83.24,83.1,83.15,79506.0,75.4587,75.5222,75.3952,75.4406,79506.0
2021-03-30 15:30:00,83.15,83.33,83.09,83.15,105750.0,75.4406,75.6039,75.3861,75.4406,105750.0
2021-03-30 15:40:00,83.13,83.25,82.99,83.01,120383.0,75.4224,75.5313,75.2954,75.3135,120383.0
2021-03-30 15:50:00,83.0,83.03,82.72,83.02,378578.0,75.3045,75.3317,75.0504,75.3226,378578.0
2021-03-31 09:30:00,83.68,84.07,83.23,83.79,306969.0,75.9214,76.2753,75.5131,76.0212,306969.0
2021-03-31 09:40:00,83.8,83.92,83.35,83.71,253682.0,76.0303,76.1392,75.622,75.9486,253682.0
2021-03-31 09:50:00,83.74,84.33,83.65,84.16,235367.0,75.9759,76.5112,75.8942,76.3569,235367.0
2021-03-31 10:00:00,84.2,84.56,84.11,84.53,163530.0,76.3932,76.7198,76.3115,76.6926,163530.0
2021-03-31 10:10:00,84.52,84.6,84.25,84.54,172403.0,76.6835,76.7561,76.4386,76.7017,172403.0
2021-03-31 10:20:00,84.51,84.83,84.48,84.55,255011.0,76.6745,76.9648,76.6472,76.7108,255011.0
2021-03-31 10:30:00,84.55,84.8,84.38,84.8,183257.0,76.7108,76.9376,76.5565,76.9376,183257.0
2021-03-31 10:40:00,84.8,84.96,84.75,84.93,184593.0,76.9376,77.0827,76.8922,77.0555,184593.0
2021-03-31 10:50:00,84.93,85.09,84.8,84.85,282549.0,77.0555,77.2007,76.9376,76.9829,282549.0
2021-03-31 11:00:00,84.84,84.93,84.6,84.72,168735.0,76.9739,77.0555,76.7561,76.865,168735.0
2021-03-31 11:10:00,84.73,84.89,84.67,84.8,113583.0,76.8741,77.0192,76.8196,76.9376,113583.0
2021-03-31 11:20:00,84.79,84.89,84.61,84.71,130469.0,76.9285,77.0192,76.7652,76.8559,130469.0
2021-03-31 11:30:00,84.69,84.79,84.59,84.64,100121.0,76.8378,76.9285,76.747,76.7924,100121.0
2021-03-31 11:40:00,84.62,84.76,84.56,84.69,84674.0,76.7743,76.9013,76.7198,76.8378,84674.0
2021-03-31 11:50:00,84.69,84.77,84.56,84.61,71012.0,76.8378,76.9104,76.7198,76.7652,71012.0
2021-03-31 12:00:00,84.61,84.95,84.6,84.89,152859.0,76.7652,77.0737,76.7561,77.0192,152859.0
2021-03-31 12:10:00,84.88,85.23,84.84,85.11,403622.0,77.0102,77.3277,76.9739,77.2188,403622.0
2021-03-31 12:20:00,85.11,85.11,84.81,84.86,123502.0,77.2188,77.2188,76.9466,76.992,123502.0
2021-03-31 12:30:00,84.87,85.01,84.86,84.88,83547.0,77.0011,77.1281,76.992,77.0102,83547.0
2021-03-31 12:40:00,84.89,84.92,84.75,84.8,97620.0,77.0192,77.0464,76.8922,76.9376,97620.0
2021-03-31 12:50:00,84.8,85.0,84.61,84.64,596828.0,76.9376,77.119,76.7652,76.7924,596828.0
2021-03-31 13:00:00,84.65,84.72,84.51,84.55,415938.0,76.8015,76.865,76.6745,76.7108,415938.0
2021-03-31 13:10:00,84.53,84.73,84.42,84.55,125530.0,76.6926,76.8741,76.5928,76.7108,125530.0
2021-03-31 13:20:00,84.56,84.64,84.5,84.6,91922.0,76.7198,76.7924,76.6654,76.7561,91922.0
2021-03-31 13:30:00,84.6,84.62,84.48,84.51,71225.0,76.7561,76.7743,76.6472,76.6745,71225.0
2021-03-31 13:40:00,84.49,84.54,84.35,84.41,120524.0,76.6563,76.7017,76.5293,76.5837,120524.0
2021-03-31 13:50:00,84.42,84.43,84.23,84.24,54904.0,76.5928,76.6019,76.4204,76.4295,54904.0
2021-03-31 14:00:00,84.25,84.39,84.18,84.39,80657.0,76.4386,76.5656,76.3751,76.5656,80657.0
2021-03-31 14:10:00,84.39,84.44,84.26,84.35,84679.0,76.5656,76.611,76.4476,76.5293,84679.0
2021-03-31 14:20:00,84.35,84.44,84.3,84.42,51990.0,76.5293,76.611,76.4839,76.5928,51990.0
2021-03-31 14:30:00,84.43,84.49,84.26,84.38,56057.0,76.6019,76.6563,76.4476,76.5565,56057.0
2021-03-31 14:40:00,84.37,84.42,84.21,84.31,81813.0,76.5474,76.5928,76.4023,76.493,81813.0
2021-03-31 14:50:00,84.33,84.45,84.3,84.34,73891.0,76.5112,76.62,76.4839,76.5202,73891.0
2021-03-31 15:00:00,84.34,84.43,84.25,84.41,99978.0,76.5202,76.6019,76.4386,76.5837,99978.0
2021-03-31 15:10:00,84.42,84.48,84.32,84.37,88040.0,76.5928,76.6472,76.5021,76.5474,88040.0
2021-03-31 15:20:00,84.37,84.39,84.27,84.34,90249.0,76.5474,76.5656,76.4567,76.5202,90249.0
2021-03-31 15:30:00,84.36,84.5,84.34,84.39,143822.0,76.5384,76.6654,76.5202,76.5656,143822.0
2021-03-31 15:40:00,84.39,84.53,84.35,84.47,173177.0,76.5656,76.6926,76.5293,76.6382,173177.0
2021-03-31 15:50:00,84.47,84.63,84.29,84.32,861126.0,76.6382,76.7833,76.4749,76.5021,861126.0
2021-04-01 09:30:00,86.5,86.85,86.16,86.64,1121213.0,78.48,78.7975,78.1715,78.607,1121213.0
2021-04-01 09:40:00,86.63,86.88,86.33,86.71,530418.0,78.5979,78.8247,78.3257,78.6705,530418.0
2021-04-01 09:50:00,86.7,86.85,86.18,86.36,344649.0,78.6614,78.7975,78.1896,78.3529,344649.0
2021-04-01 10:00:00,86.36,86.36,85.84,86.18,295530.0,78.3529,78.3529,77.8811,78.1896,295530.0
2021-04-01 10:10:00,86.17,86.26,86.01,86.11,191704.0,78.1806,78.2622,78.0354,78.1261,191704.0
2021-04-01 10:20:00,86.11,86.2,85.71,85.92,514386.0,78.1261,78.2078,77.7632,77.9537,514386.0
2021-04-01 10:30:00,85.92,86.13,85.78,85.87,551504.0,77.9537,78.1443,77.8267,77.9084,551504.0
2021-04-01 10:40:00,85.85,85.94,85.61,85.62,243854.0,77.8902,77.9719,77.6725,77.6815,243854.0
2021-04-01 10:50:00,85.62,85.65,85.35,85.5,202104.0,77.6815,77.7088,77.4366,77.5727,202104.0
2021-04-01 11:00:00,85.49,85.63,85.05,85.11,225320.0,77.5636,77.6906,77.1644,77.2188,225320.0
2021-04-01 11:10:00,85.11,85.23,84.74,84.81,383588.0,77.2188,77.3277,76.8831,76.9466,383588.0
2021-04-01 11:20:00,84.81,84.93,84.61,84.9,263199.0,76.9466,77.0555,76.7652,77.0283,263199.0
2021-04-01 11:30:00,84.91,85.11,84.67,84.72,251593.0,77.0374,77.2188,76.8196,76.865,251593.0
2021-04-01 11:40:00,84.72,84.77,84.52,84.59,223666.0,76.865,76.9104,76.6835,76.747,223666.0
2021-04-01 11:50:00,84.58,84.7,84.53,84.54,181927.0,76.738,76.8468,76.6926,76.7017,181927.0
2021-04-01 12:00:00,84.53,84.76,84.46,84.74,252081.0,76.6926,76.9013,76.6291,76.8831,252081.0
2021-04-01 12:10:00,84.73,85.15,84.66,85.12,250108.0,76.8741,77.2551,76.8106,77.2279,250108.0
2021-04-01 12:20:00,85.1,85.16,84.95,84.95,132092.0,77.2098,77.2642,77.0737,77.0737,132092.0
2021-04-01 12:30:00,84.94,84.95,84.48,84.48,128371.0,77.0646,77.0737,76.6472,76.6472,128371.0
2021-04-01 12:40:00,84.5,84.5,84.34,84.35,151327.0,76.6654,76.6654,76.5202,76.5293,151327.0
2021-04-01 12:50:00,84.35,84.41,84.25,84.27,155236.0,76.5293,76.5837,76.4386,76.4567,155236.0
2021-04-01 13:00:00,84.29,84.35,84.21,84.32,145144.0,76.4749,76.5293,76.4023,76.5021,145144.0
2021-04-01 13:10:00,84.31,84.33,84.12,84.21,160208.0,76.493,76.5112,76.3206,76.4023,160208.0
2021-04-01 13:20:00,84.22,84.37,84.2,84.25,160444.0,76.4113,76.5474,76.3932,76.4386,160444.0
2021-04-01 13:30:00,84.25,84.35,84.16,84.2,156165.0,76.4386,76.5293,76.3569,76.3932,156165.0
2021-04-01 13:40:00,84.2,84.26,84.06,84.08,100391.0,76.3932,76.4476,76.2662,76.2843,100391.0
2021-04-01 13:50:00,84.08,84.1,84.02,84.05,101705.0,76.2843,76.3025,76.2299,76.2571,101705.0
2021-04-01 14:00:00,84.06,84.16,83.96,84.09,119898.0,76.2662,76.3569,76.1755,76.2934,119898.0
2021-04-01 14:10:00,84.08,84.36,84.08,84.27,166556.0,76.2843,76.5384,76.2843,76.4567,166556.0
2021-04-01 14:20:00,84.27,84.32,84.24,84.28,103677.0,76.4567,76.5021,76.4295,76.4658,103677.0
2021-04-01 14:30:00,84.28,84.35,84.24,84.34,120957.0,76.4658,76.5293,76.4295,76.5202,120957.0
2021-04-01 14:40:00,84.34,84.37,84.23,84.28,132768.0,76.5202,76.5474,76.4204,76.4658,132768.0
2021-04-01 14:50:00,84.28,84.29,84.22,84.25,95865.0,76.4658,76.4749,76.4113,76.4386,95865.0
2021-04-01 15:00:00,84.24,84.35,84.15,84.18,106575.0,76.4295,76.5293,76.3478,76.3751,106575.0
2021-04-01 15:10:00,84.18,84.19,84.06,84.09,116610.0,76.3751,76.3841,76.2662,76.2934,116610.0
2021-04-01 15:20:00,84.09,84.18,83.99,84.18,172280.0,76.2934,76.3751,76.2027,76.3751,172280.0
2021-04-01 15:30:00,84.17,84.43,84.16,84.41,192467.0,76.366,76.6019,76.3569,76.5837,192467.0
2021-04-01 15:40:00,84.41,84.49,84.3,84.31,240715.0,76.5837,76.6563,76.4839,76.493,240715.0
2021-04-01 15:50:00,84.32,84.42,84.14,84.31,515300.0,76.5021,76.5928,76.3388,76.493,515300.0
2021-04-05 09:30:00,85.2,85.57,83.29,83.37,496298.0,77.3005,77.6362,75.5676,75.6402,496298.0
2021-04-05 09:40:00,83.35,83.5,83.0,83.2,414704.0,75.622,75.7581,75.3045,75.4859,414704.0
2021-04-05 09:50:00,83.21,83.3,82.38,82.73,389799.0,75.495,75.5766,74.7419,75.0595,389799.0
2021-04-05 10:00:00,82.73,82.83,82.45,82.68,345871.0,75.0595,75.1502,74.8055,75.0141,345871.0
2021-04-05 10:10:00,82.67,82.75,82.39,82.59,189828.0,75.0051,75.0776,74.751,74.9325,189828.0
2021-04-05 10:20:00,82.61,82.67,82.15,82.4,274650.0,74.9506,75.0051,74.5333,74.7601,274650.0
2021-04-05 10:30:00,82.41,82.71,82.39,82.68,174175.0,74.7692,75.0414,74.751,75.0141,174175.0
2021-04-05 10:40:00,82.69,82.74,82.43,82.48,137317.0,75.0232,75.0686,74.7873,74.8327,137317.0
2021-04-05 10:50:00,82.48,82.49,82.26,82.35,211694.0,74.8327,74.8418,74.6331,74.7147,211694.0
2021-04-05 11:00:00,82.36,82.45,82.16,82.19,179130.0,74.7238,74.8055,74.5423,74.5696,179130.0
2021-04-05 11:10:00,82.2,82.32,82.05,82.15,199816.0,74.5786,74.6875,74.4425,74.5333,199816.0
2021-04-05 11:20:00,82.16,82.27,82.08,82.19,149920.0,74.5423,74.6421,74.4698,74.5696,149920.0
2021-04-05 11:30:00,82.19,82.22,82.04,82.04,261652.0,74.5696,74.5968,74.4335,74.4335,261652.0
2021-04-05 11:40:00,82.05,82.1,81.87,81.87,297081.0,74.4425,74.4879,74.2792,74.2792,297081.0
2021-04-05 11:50:00,81.88,82.03,81.82,81.9,176322.0,74.2883,74.4244,74.2339,74.3065,176322.0
2021-04-05 12:00:00,81.89,82.02,81.79,81.84,200834.0,74.2974,74.4153,74.2067,74.252,200834.0
2021-04-05 12:10:00,81.84,81.96,81.74,81.95,177214.0,74.252,74.3609,74.1613,74.3518,177214.0
2021-04-05 12:20:00,81.94,82.1,81.94,82.06,94451.0,74.3427,74.4879,74.3427,74.4516,94451.0
2021-04-05 12:30:00,82.05,82.1,81.87,81.9,135379.0,74.4425,74.4879,74.2792,74.3065,135379.0
2021-04-05 12:40:00,81.9,82.2,81.88,82.15,170756.0,74.3065,74.5786,74.2883,74.5333,170756.0
2021-04-05 12:50:00,82.16,82.3,82.15,82.19,129796.0,74.5423,74.6694,74.5333,74.5696,129796.0
2021-04-05 13:00:00,82.19,82.37,82.15,82.33,104763.0,74.5696,74.7329,74.5333,74.6966,104763.0
2021-04-05 13:10:00,82.33,82.48,82.33,82.44,132705.0,74.6966,74.8327,74.6966,74.7964,132705.0
2021-04-05 13:20:00,82.44,82.44,82.31,82.4,97479.0,74.7964,74.7964,74.6784,74.7601,97479.0
2021-04-05 13:30:00,82.39,82.5,82.36,82.37,93125.0,74.751,74.8508,74.7238,74.7329,93125.0
2021-04-05 13:40:00,82.35,82.53,82.34,82.48,99820.0,74.7147,74.878,74.7057,74.8327,99820.0
2021-04-05 13:50:00,82.48,82.63,82.47,82.63,91670.0,74.8327,74.9688,74.8236,74.9688,91670.0
2021-04-05 14:00:00,82.63,82.8,82.6,82.69,142024.0,74.9688,75.123,74.9416,75.0232,142024.0
2021-04-05 14:10:00,82.69,82.69,82.56,82.61,81856.0,75.0232,75.0232,74.9053,74.9506,81856.0
2021-04-05 14:20:00,82.6,82.61,82.49,82.58,128258.0,74.9416,74.9506,74.8418,74.9234,128258.0
2021-04-05 14:30:00,82.58,82.62,82.52,82.59,87765.0,74.9234,74.9597,74.869,74.9325,87765.0
2021-04-05 14:40:00,82.6,82.67,82.56,82.64,101560.0,74.9416,75.0051,74.9053,74.9778,101560.0
2021-04-05 14:50:00,82.64,82.72,82.62,82.69,86061.0,74.9778,75.0504,74.9597,75.0232,86061.0
2021-04-05 15:00:00,82.7,82.74,82.57,82.65,123176.0,75.0323,75.0686,74.9143,74.9869,123176.0
2021-04-05 15:10:00,82.65,82.74,82.64,82.67,97038.0,74.9869,75.0686,74.9778,75.0051,97038.0
2021-04-05 15:20:00,82.67,82.74,82.65,82.69,176239.0,75.0051,75.0686,74.9869,75.0232,176239.0
2021-04-05 15:30:00,82.7,82.7,82.48,82.63,271751.0,75.0323,75.0323,74.8327,74.9688,271751.0
2021-04-05 15:40:00,82.63,82.63,82.48,82.58,228208.0,74.9688,74.9688,74.8327,74.9234,228208.0
2021-04-05 15:50:00,82.58,82.67,82.42,82.49,495323.0,74.9234,75.0051,74.7782,74.8418,495323.0
2021-04-06 09:30:00,82.65,82.66,82.02,82.53,503322.0,74.9869,74.996,74.4153,74.878,503322.0
2021-04-06 09:40:00,82.57,83.27,82.44,83.09,419998.0,74.9143,75.5494,74.7964,75.3861,419998.0
2021-04-06 09:50:00,83.07,83.24,82.61,82.91,588871.0,75.368,75.5222,74.9506,75.2228,588871.0
2021-04-06 10:00:00,82.93,83.28,82.73,82.92,451835.0,75.241,75.5585,75.0595,75.2319,451835.0
2021-04-06 10:10:00,82.94,83.18,82.77,83.08,291885.0,75.25,75.4678,75.0958,75.377,291885.0
2021-04-06 10:20:00,83.09,83.32,82.81,83.24,255030.0,75.3861,75.5948,75.1321,75.5222,255030.0
2021-04-06 10:30:00,83.23,83.23,83.0,83.12,195686.0,75.5131,75.5131,75.3045,75.4133,195686.0
2021-04-06 10:40:00,83.13,83.54,83.12,83.5,122634.0,75.4224,75.7944,75.4133,75.7581,122634.0
2021-04-06 10:50:00,83.51,83.83,83.44,83.82,149905.0,75.7672,76.0575,75.7037,76.0484,149905.0
2021-04-06 11:00:00,83.81,83.85,83.5,83.84,146408.0,76.0394,76.0757,75.7581,76.0666,146408.0
2021-04-06 11:10:00,83.83,84.2,83.83,84.04,180976.0,76.0575,76.3932,76.0575,76.248,180976.0
2021-04-06 11:20:00,84.05,84.18,84.02,84.04,118766.0,76.2571,76.3751,76.2299,76.248,118766.0
2021-04-06 11:30:00,84.04,84.05,83.75,83.84,87799.0,76.248,76.2571,75.9849,76.0666,87799.0
2021-04-06 11:40:00,83.88,84.17,83.79,84.17,95782.0,76.1029,76.366,76.0212,76.366,95782.0
2021-04-06 11:50:00,84.17,84.47,84.14,84.4,154245.0,76.366,76.6382,76.3388,76.5747,154245.0
2021-04-06 12:00:00,84.4,84.41,84.01,84.2,117755.0,76.5747,76.5837,76.2208,76.3932,117755.0
2021-04-06 12:10:00,84.21,84.29,83.98,84.1,92202.0,76.4023,76.4749,76.1936,76.3025,92202.0
2021-04-06 12:20:00,84.1,84.25,83.98,84.0,88521.0,76.3025,76.4386,76.1936,76.2117,88521.0
2021-04-06 12:30:00,84.0,84.12,84.0,84.03,56031.0,76.2117,76.3206,76.2117,76.239,56031.0
2021-04-06 12:40:00,84.05,84.12,83.96,84.02,88396.0,76.2571,76.3206,76.1755,76.2299,88396.0
2021-04-06 12:50:00,84.02,84.02,83.87,83.88,105131.0,76.2299,76.2299,76.0938,76.1029,105131.0
2021-04-06 13:00:00,83.88,83.93,83.82,83.86,98518.0,76.1029,76.1482,76.0484,76.0847,98518.0
2021-04-06 13:10:00,83.85,83.98,83.63,83.64,99274.0,76.0757,76.1936,75.8761,75.8851,99274.0
2021-04-06 13:20:00,83.63,83.68,83.5,83.63,109674.0,75.8761,75.9214,75.7581,75.8761,109674.0
2021-04-06 13:30:00,83.59,83.87,83.58,83.84,117294.0,75.8398,76.0938,75.8307,76.0666,117294.0
2021-04-06 13:40:00,83.83,83.96,83.78,83.79,99023.0,76.0575,76.1755,76.0121,76.0212,99023.0
2021-04-06 13:50:00,83.79,83.86,83.69,83.84,79838.0,76.0212,76.0847,75.9305,76.0666,79838.0
2021-04-06 14:00:00,83.84,83.91,83.74,83.79,80387.0,76.0666,76.1301,75.9759,76.0212,80387.0
2021-04-06 14:10:00,83.8,83.89,83.74,83.82,97674.0,76.0303,76.1119,75.9759,76.0484,97674.0
2021-04-06 14:20:00,83.83,83.9,83.67,83.7,82457.0,76.0575,76.121,75.9123,75.9396,82457.0
2021-04-06 14:30:00,83.7,83.75,83.59,83.72,87916.0,75.9396,75.9849,75.8398,75.9577,87916.0
2021-04-06 14:40:00,83.72,83.81,83.69,83.71,74285.0,75.9577,76.0394,75.9305,75.9486,74285.0
2021-04-06 14:50:00,83.71,83.74,83.6,83.73,72819.0,75.9486,75.9759,75.8488,75.9668,72819.0
2021-04-06 15:00:00,83.73,83.76,83.52,83.53,91943.0,75.9668,75.994,75.7763,75.7853,91943.0
2021-04-06 15:10:00,83.54,83.61,83.48,83.6,147343.0,75.7944,75.8579,75.74,75.8488,147343.0
2021-04-06 15:20:00,83.62,83.82,83.55,83.74,117960.0,75.867,76.0484,75.8035,75.9759,117960.0
2021-04-06 15:30:00,83.75,83.81,83.52,83.52,127019.0,75.9849,76.0394,75.7763,75.7763,127019.0
2021-04-06 15:40:00,83.52,83.59,83.49,83.55,165058.0,75.7763,75.8398,75.749,75.8035,165058.0
2021-04-06 15:50:00,83.55,83.57,83.31,83.52,425877.0,75.8035,75.8216,75.5857,75.7763,425877.0
2021-04-07 09:30:00,81.79,82.19,80.86,81.22,726739.0,74.2067,74.5696,73.3629,73.6895,726739.0
2021-04-07 09:40:00,81.28,82.05,81.13,81.72,348528.0,73.7439,74.4425,73.6078,74.1431,348528.0
2021-04-07 09:50:00,81.72,82.09,81.6,81.9,288115.0,74.1431,74.4788,74.0343,74.3065,288115.0
2021-04-07 10:00:00,81.9,82.06,81.6,81.8,233981.0,74.3065,74.4516,74.0343,74.2157,233981.0
2021-04-07 10:10:00,81.8,81.87,81.56,81.83,160920.0,74.2157,74.2792,73.998,74.2429,160920.0
2021-04-07 10:20:00,81.82,82.0,81.76,81.98,145876.0,74.2339,74.3972,74.1794,74.379,145876.0
2021-04-07 10:30:00,81.99,82.04,81.74,81.85,142252.0,74.3881,74.4335,74.1613,74.2611,142252.0
2021-04-07 10:40:00,81.85,81.85,81.52,81.54,194134.0,74.2611,74.2611,73.9617,73.9798,194134.0
2021-04-07 10:50:00,81.53,81.53,81.26,81.47,212842.0,73.9708,73.9708,73.7258,73.9163,212842.0
2021-04-07 11:00:00,81.46,81.7,81.45,81.63,82451.0,73.9072,74.125,73.8982,74.0615,82451.0
2021-04-07 11:10:00,81.64,81.81,81.63,81.75,96627.0,74.0706,74.2248,74.0615,74.1704,96627.0
2021-04-07 11:20:00,81.75,81.79,81.52,81.66,121671.0,74.1704,74.2067,73.9617,74.0887,121671.0
2021-04-07 11:30:00,81.67,81.75,81.4,81.43,103096.0,74.0978,74.1704,73.8528,73.88,103096.0
2021-04-07 11:40:00,81.44,81.47,81.16,81.33,181727.0,73.8891,73.9163,73.6351,73.7893,181727.0
2021-04-07 11:50:00,81.34,81.46,81.27,81.4,88967.0,73.7984,73.9072,73.7349,73.8528,88967.0
2021-04-07 12:00:00,81.36,81.56,81.35,81.54,51871.0,73.8165,73.998,73.8074,73.9798,51871.0
2021-04-07 12:10:00,81.54,81.55,81.33,81.34,73722.0,73.9798,73.9889,73.7893,73.7984,73722.0
2021-04-07 12:20:00,81.34,81.39,81.19,81.2,126638.0,73.7984,73.8437,73.6623,73.6714,126638.0
2021-04-07 12:30:00,81.19,81.34,81.19,81.3,86685.0,73.6623,73.7984,73.6623,73.7621,86685.0
2021-04-07 12:40:00,81.3,81.32,81.1,81.2,135713.0,73.7621,73.7802,73.5806,73.6714,135713.0
2021-04-07 12:50:00,81.2,81.4,81.19,81.28,81159.0,73.6714,73.8528,73.6623,73.7439,81159.0
2021-04-07 13:00:00,81.28,81.35,81.21,81.26,53353.0,73.7439,73.8074,73.6804,73.7258,53353.0
2021-04-07 13:10:00,81.26,81.32,81.2,81.25,61840.0,73.7258,73.7802,73.6714,73.7167,61840.0
2021-04-07 13:20:00,81.24,81.25,81.16,81.18,47672.0,73.7076,73.7167,73.6351,73.6532,47672.0
2021-04-07 13:30:00,81.19,81.33,81.13,81.33,96032.0,73.6623,73.7893,73.6078,73.7893,96032.0
2021-04-07 13:40:00,81.33,81.33,81.17,81.19,90142.0,73.7893,73.7893,73.6441,73.6623,90142.0
2021-04-07 13:50:00,81.2,81.22,81.12,81.17,116109.0,73.6714,73.6895,73.5988,73.6441,116109.0
2021-04-07 14:00:00,81.18,81.35,81.16,81.3,114365.0,73.6532,73.8074,73.6351,73.7621,114365.0
2021-04-07 14:10:00,81.3,81.44,81.28,81.42,117134.0,73.7621,73.8891,73.7439,73.871,117134.0
2021-04-07 14:20:00,81.42,81.45,81.28,81.34,129914.0,73.871,73.8982,73.7439,73.7984,129914.0
2021-04-07 14:30:00,81.34,81.41,81.28,81.31,139623.0,73.7984,73.8619,73.7439,73.7712,139623.0
2021-04-07 14:40:00,81.31,81.5,81.31,81.47,117654.0,73.7712,73.9435,73.7712,73.9163,117654.0
2021-04-07 14:50:00,81.46,81.49,81.22,81.25,128673.0,73.9072,73.9345,73.6895,73.7167,128673.0
2021-04-07 15:00:00,81.25,81.39,81.21,81.21,88034.0,73.7167,73.8437,73.6804,73.6804,88034.0
2021-04-07 15:10:00,81.22,81.25,81.08,81.1,128607.0,73.6895,73.7167,73.5625,73.5806,128607.0
2021-04-07 15:20:00,81.1,81.24,80.98,81.04,201525.0,73.5806,73.7076,73.4718,73.5262,201525.0
2021-04-07 15:30:00,81.03,81.05,80.93,80.96,219998.0,73.5171,73.5353,73.4264,73.4536,219998.0
2021-04-07 15:40:00,80.95,81.24,80.94,81.24,227710.0,73.4445,73.7076,73.4355,73.7076,227710.0
2021-04-07 15:50:00,81.25,81.33,81.18,81.24,417542.0,73.7167,73.7893,73.6532,73.7076,417542.0
2021-04-08 09:30:00,82.67,82.78,82.06,82.22,380620.0,75.0051,75.1049,74.4516,74.5968,380620.0
2021-04-08 09:40:00,82.23,82.52,82.04,82.09,244815.0,74.6059,74.869,74.4335,74.4788,244815.0
2021-04-08 09:50:00,82.11,82.52,82.07,82.23,194994.0,74.497,74.869,74.4607,74.6059,194994.0
2021-04-08 10:00:00,82.27,82.39,82.15,82.18,68286.0,74.6421,74.751,74.5333,74.5605,68286.0
2021-04-08 10:10:00,82.16,82.25,82.01,82.05,123927.0,74.5423,74.624,74.4063,74.4425,123927.0
2021-04-08 10:20:00,82.06,82.29,81.96,82.16,116809.0,74.4516,74.6603,74.3609,74.5423,116809.0
2021-04-08 10:30:00,82.15,82.29,82.08,82.19,76588.0,74.5333,74.6603,74.4698,74.5696,76588.0
2021-04-08 10:40:00,82.19,82.43,82.18,82.31,94819.0,74.5696,74.7873,74.5605,74.6784,94819.0
2021-04-08 10:50:00,82.3,82.4,82.18,82.4,78470.0,74.6694,74.7601,74.5605,74.7601,78470.0
2021-04-08 11:00:00,82.41,82.43,82.19,82.33,88356.0,74.7692,74.7873,74.5696,74.6966,88356.0
2021-04-08 11:10:00,82.34,82.38,82.06,82.17,89550.0,74.7057,74.7419,74.4516,74.5514,89550.0
2021-04-08 11:20:00,82.17,82.32,82.15,82.26,80129.0,74.5514,74.6875,74.5333,74.6331,80129.0
2021-04-08 11:30:00,82.23,82.34,82.16,82.32,94363.0,74.6059,74.7057,74.5423,74.6875,94363.0
2021-04-08 11:40:00,82.32,82.54,82.31,82.51,82866.0,74.6875,74.8871,74.6784,74.8599,82866.0
2021-04-08 11:50:00,82.54,82.64,82.49,82.64,145621.0,74.8871,74.9778,74.8418,74.9778,145621.0
2021-04-08 12:00:00,82.65,82.66,82.46,82.6,69932.0,74.9869,74.996,74.8145,74.9416,69932.0
2021-04-08 12:10:00,82.6,82.79,82.55,82.74,110159.0,74.9416,75.1139,74.8962,75.0686,110159.0
2021-04-08 12:20:00,82.76,82.79,82.59,82.71,72317.0,75.0867,75.1139,74.9325,75.0414,72317.0
2021-04-08 12:30:00,82.72,82.82,82.71,82.75,49507.0,75.0504,75.1412,75.0414,75.0776,49507.0
2021-04-08 12:40:00,82.75,82.76,82.55,82.57,78162.0,75.0776,75.0867,74.8962,74.9143,78162.0
2021-04-08 12:50:00,82.57,82.73,82.56,82.65,64604.0,74.9143,75.0595,74.9053,74.9869,64604.0
2021-04-08 13:00:00,82.62,82.68,82.53,82.53,71746.0,74.9597,75.0141,74.878,74.878,71746.0
2021-04-08 13:10:00,82.54,82.55,82.42,82.47,68471.0,74.8871,74.8962,74.7782,74.8236,68471.0
2021-04-08 13:20:00,82.46,82.46,82.34,82.36,37530.0,74.8145,74.8145,74.7057,74.7238,37530.0
2021-04-08 13:30:00,82.37,82.52,82.37,82.52,65050.0,74.7329,74.869,74.7329,74.869,65050.0
2021-04-08 13:40:00,82.54,82.54,82.47,82.49,91655.0,74.8871,74.8871,74.8236,74.8418,91655.0
2021-04-08 13:50:00,82.5,82.54,82.44,82.47,52923.0,74.8508,74.8871,74.7964,74.8236,52923.0
2021-04-08 14:00:00,82.48,82.6,82.46,82.47,45473.0,74.8327,74.9416,74.8145,74.8236,45473.0
2021-04-08 14:10:00,82.48,82.59,82.46,82.54,55256.0,74.8327,74.9325,74.8145,74.8871,55256.0
2021-04-08 14:20:00,82.54,82.6,82.49,82.54,55825.0,74.8871,74.9416,74.8418,74.8871,55825.0
2021-04-08 14:30:00,82.53,82.6,82.49,82.57,59174.0,74.878,74.9416,74.8418,74.9143,59174.0
2021-04-08 14:40:00,82.57,82.68,82.44,82.48,153326.0,74.9143,75.0141,74.7964,74.8327,153326.0
2021-04-08 14:50:00,82.47,82.56,82.42,82.53,106410.0,74.8236,74.9053,74.7782,74.878,106410.0
2021-04-08 15:00:00,82.51,82.56,82.49,82.54,57823.0,74.8599,74.9053,74.8418,74.8871,57823.0
2021-04-08 15:10:00,82.55,82.55,82.44,82.48,93782.0,74.8962,74.8962,74.7964,74.8327,93782.0
2021-04-08 15:20:00,82.48,82.53,82.41,82.45,68309.0,74.8327,74.878,74.7692,74.8055,68309.0
2021-04-08 15:30:00,82.45,82.5,82.42,82.49,116803.0,74.8055,74.8508,74.7782,74.8418,116803.0
2021-04-08 15:40:00,82.49,82.5,82.27,82.28,107370.0,74.8418,74.8508,74.6421,74.6512,107370.0
2021-04-08 15:50:00,82.27,82.27,82.06,82.14,523722.0,74.6421,74.6421,74.4516,74.5242,523722.0
2021-04-09 09:30:00,81.0,81.33,80.45,80.98,489823.0,73.4899,73.7893,72.9909,73.4718,489823.0
2021-04-09 09:40:00,81.0,81.26,80.76,81.06,250262.0,73.4899,73.7258,73.2722,73.5443,250262.0
2021-04-09 09:50:00,81.08,81.1,80.71,80.86,192163.0,73.5625,73.5806,73.2268,73.3629,192163.0
2021-04-09 10:00:00,80.86,80.92,80.56,80.63,216149.0,73.3629,73.4173,73.0907,73.1542,216149.0
2021-04-09 10:10:00,80.64,80.7,80.03,80.16,374810.0,73.1633,73.2177,72.6098,72.7278,374810.0
2021-04-09 10:20:00,80.17,80.23,79.75,79.93,430118.0,72.7369,72.7913,72.3558,72.5191,430118.0
2021-04-09 10:30:00,79.94,80.0,79.75,79.86,409503.0,72.5282,72.5826,72.3558,72.4556,409503.0
2021-04-09 10:40:00,79.85,80.11,79.82,80.07,321239.0,72.4465,72.6824,72.4193,72.6461,321239.0
2021-04-09 10:50:00,80.07,80.35,79.96,80.24,231567.0,72.6461,72.9002,72.5463,72.8004,231567.0
2021-04-09 11:00:00,80.26,80.38,80.08,80.33,138735.0,72.8185,72.9274,72.6552,72.882,138735.0
2021-04-09 11:10:00,80.34,80.4,80.17,80.36,84765.0,72.8911,72.9455,72.7369,72.9092,84765.0
2021-04-09 11:20:00,80.36,80.36,80.16,80.3,95267.0,72.9092,72.9092,72.7278,72.8548,95267.0
2021-04-09 11:30:00,80.3,80.4,80.3,80.38,70114.0,72.8548,72.9455,72.8548,72.9274,70114.0
2021-04-09 11:40:00,80.37,80.43,80.2,80.31,61000.0,72.9183,72.9727,72.7641,72.8639,61000.0
2021-04-09 11:50:00,80.31,80.55,80.31,80.52,87829.0,72.8639,73.0816,72.8639,73.0544,87829.0
2021-04-09 12:00:00,80.52,80.53,80.34,80.37,53120.0,73.0544,73.0635,72.8911,72.9183,53120.0
2021-04-09 12:10:00,80.36,80.37,80.21,80.3,68314.0,72.9092,72.9183,72.7731,72.8548,68314.0
2021-04-09 12:20:00,80.31,80.45,80.27,80.3,62928.0,72.8639,72.9909,72.8276,72.8548,62928.0
2021-04-09 12:30:00,80.3,80.4,80.26,80.33,59080.0,72.8548,72.9455,72.8185,72.882,59080.0
2021-04-09 12:40:00,80.32,80.44,80.23,80.34,46092.0,72.8729,72.9818,72.7913,72.8911,46092.0
2021-04-09 12:50:00,80.35,80.53,80.35,80.49,80321.0,72.9002,73.0635,72.9002,73.0272,80321.0
2021-04-09 13:00:00,80.48,80.56,80.44,80.44,43884.0,73.0181,73.0907,72.9818,72.9818,43884.0
2021-04-09 13:10:00,80.45,80.46,80.33,80.44,41736.0,72.9909,73.0,72.882,72.9818,41736.0
2021-04-09 13:20:00,80.44,80.51,80.3,80.34,54741.0,72.9818,73.0453,72.8548,72.8911,54741.0
2021-04-09 13:30:00,80.33,80.51,80.32,80.5,47832.0,72.882,73.0453,72.8729,73.0363,47832.0
2021-04-09 13:40:00,80.5,80.57,80.36,80.4,78012.0,73.0363,73.0998,72.9092,72.9455,78012.0
2021-04-09 13:50:00,80.41,80.53,80.37,80.38,90692.0,72.9546,73.0635,72.9183,72.9274,90692.0
2021-04-09 14:00:00,80.39,80.54,80.34,80.39,76183.0,72.9365,73.0725,72.8911,72.9365,76183.0
2021-04-09 14:10:00,80.38,80.67,80.38,80.63,105239.0,72.9274,73.1905,72.9274,73.1542,105239.0
2021-04-09 14:20:00,80.62,80.64,80.54,80.63,118618.0,73.1451,73.1633,73.0725,73.1542,118618.0
2021-04-09 14:30:00,80.62,80.63,80.22,80.24,148201.0,73.1451,73.1542,72.7822,72.8004,148201.0
2021-04-09 14:40:00,80.25,80.37,80.21,80.21,142520.0,72.8094,72.9183,72.7731,72.7731,142520.0
2021-04-09 14:50:00,80.22,80.3,80.12,80.3,203752.0,72.7822,72.8548,72.6915,72.8548,203752.0
2021-04-09 15:00:00,80.3,80.45,80.29,80.43,94154.0,72.8548,72.9909,72.8457,72.9727,94154.0
2021-04-09 15:10:00,80.41,80.43,80.24,80.28,99457.0,72.9546,72.9727,72.8004,72.8367,99457.0
2021-04-09 15:20:00,80.28,80.37,80.24,80.28,102586.0,72.8367,72.9183,72.8004,72.8367,102586.0
2021-04-09 15:30:00,80.28,80.45,80.25,80.42,155581.0,72.8367,72.9909,72.8094,72.9637,155581.0
2021-04-09 15:40:00,80.42,80.44,80.35,80.41,194922.0,72.9637,72.9818,72.9002,72.9546,194922.0
2021-04-09 15:50:00,80.41,80.46,80.37,80.42,484379.0,72.9546,73.0,72.9183,72.9637,484379.0
2021-04-12 09:30:00,79.5,79.5,77.92,78.28,1225487.0,72.129,72.129,70.6955,71.0221,1225487.0
2021-04-12 09:40:00,78.3,78.5,77.99,78.09,604317.0,71.0402,71.2217,70.759,70.8497,604317.0
2021-04-12 09:50:00,78.08,78.2,77.93,78.12,567980.0,70.8406,70.9495,70.7045,70.8769,567980.0
2021-04-12 10:00:00,78.12,78.29,77.84,77.97,574483.0,70.8769,71.0312,70.6229,70.7408,574483.0
2021-04-12 10:10:00,77.98,78.0,77.68,77.94,406923.0,70.7499,70.7681,70.4777,70.7136,406923.0
2021-04-12 10:20:00,77.93,78.01,77.67,77.89,450900.0,70.7045,70.7771,70.4686,70.6682,450900.0
2021-04-12 10:30:00,77.9,78.2,77.85,78.17,335053.0,70.6773,70.9495,70.632,70.9223,335053.0
2021-04-12 10:40:00,78.19,78.29,77.88,78.12,294693.0,70.9404,71.0312,70.6592,70.8769,294693.0
2021-04-12 10:50:00,78.12,78.37,78.06,78.07,290697.0,70.8769,71.1037,70.8225,70.8316,290697.0
2021-04-12 11:00:00,78.09,78.26,78.01,78.02,210344.0,70.8497,71.0039,70.7771,70.7862,210344.0
2021-04-12 11:10:00,78.02,78.53,77.94,78.52,197842.0,70.7862,71.2489,70.7136,71.2398,197842.0
2021-04-12 11:20:00,78.53,78.74,78.39,78.69,283576.0,71.2489,71.4394,71.1219,71.3941,283576.0
2021-04-12 11:30:00,78.7,78.72,78.56,78.64,127996.0,71.4031,71.4213,71.2761,71.3487,127996.0
2021-04-12 11:40:00,78.64,78.8,78.59,78.64,127106.0,71.3487,71.4939,71.3033,71.3487,127106.0
2021-04-12 11:50:00,78.63,78.84,78.59,78.65,158759.0,71.3396,71.5302,71.3033,71.3578,158759.0
2021-04-12 12:00:00,78.63,78.84,78.58,78.77,174868.0,71.3396,71.5302,71.2943,71.4667,174868.0
2021-04-12 12:10:00,78.77,78.83,78.55,78.57,114319.0,71.4667,71.5211,71.2671,71.2852,114319.0
2021-04-12 12:20:00,78.55,78.72,78.53,78.64,110442.0,71.2671,71.4213,71.2489,71.3487,110442.0
2021-04-12 12:30:00,78.63,78.73,78.57,78.64,103464.0,71.3396,71.4304,71.2852,71.3487,103464.0
2021-04-12 12:40:00,78.64,78.75,78.57,78.61,90558.0,71.3487,71.4485,71.2852,71.3215,90558.0
2021-04-12 12:50:00,78.59,78.67,78.53,78.59,116372.0,71.3033,71.3759,71.2489,71.3033,116372.0
2021-04-12 13:00:00,78.6,78.88,78.58,78.87,123701.0,71.3124,71.5665,71.2943,71.5574,123701.0
2021-04-12 13:10:00,78.87,79.0,78.6,78.61,164909.0,71.5574,71.6753,71.3124,71.3215,164909.0
2021-04-12 13:20:00,78.61,78.67,78.55,78.64,128133.0,71.3215,71.3759,71.2671,71.3487,128133.0
2021-04-12 13:30:00,78.6,78.65,78.54,78.59,96562.0,71.3124,71.3578,71.258,71.3033,96562.0
2021-04-12 13:40:00,78.59,78.69,78.49,78.63,196098.0,71.3033,71.3941,71.2126,71.3396,196098.0
2021-04-12 13:50:00,78.64,78.64,78.48,78.51,116808.0,71.3487,71.3487,71.2035,71.2308,116808.0
2021-04-12 14:00:00,78.5,78.6,78.48,78.51,133945.0,71.2217,71.3124,71.2035,71.2308,133945.0
2021-04-12 14:10:00,78.51,78.57,78.43,78.45,112069.0,71.2308,71.2852,71.1582,71.1763,112069.0
2021-04-12 14:20:00,78.46,78.58,78.44,78.56,133339.0,71.1854,71.2943,71.1673,71.2761,133339.0
2021-04-12 14:30:00,78.56,78.69,78.54,78.57,107181.0,71.2761,71.3941,71.258,71.2852,107181.0
2021-04-12 14:40:00,78.55,78.57,78.41,78.42,108014.0,71.2671,71.2852,71.14,71.1491,108014.0
2021-04-12 14:50:00,78.41,78.43,78.26,78.36,165818.0,71.14,71.1582,71.0039,71.0947,165818.0
2021-04-12 15:00:00,78.35,78.43,78.19,78.39,171533.0,71.0856,71.1582,70.9404,71.1219,171533.0
2021-04-12 15:10:00,78.4,78.52,78.37,78.46,190315.0,71.131,71.2398,71.1037,71.1854,190315.0
2021-04-12 15:20:00,78.47,78.58,78.45,78.47,155291.0,71.1945,71.2943,71.1763,71.1945,155291.0
2021-04-12 15:30:00,78.48,78.51,78.39,78.46,221714.0,71.2035,71.2308,71.1219,71.1854,221714.0
2021-04-12 15:40:00,78.45,78.58,78.43,78.54,424527.0,71.1763,71.2943,71.1582,71.258,424527.0
2021-04-12 15:50:00,78.53,78.78,78.4,78.65,1068114.0,71.2489,71.4757,71.131,71.3578,1068114.0
2021-04-13 09:30:00,77.81,78.2,76.77,78.12,1120034.0,70.5957,70.9495,69.6521,70.8769,1120034.0
2021-04-13 09:40:00,78.11,78.78,78.07,78.66,698425.0,70.8679,71.4757,70.8316,71.3669,698425.0
2021-04-13 09:50:00,78.62,79.25,78.6,78.73,369285.0,71.3306,71.9022,71.3124,71.4304,369285.0
2021-04-13 10:00:00,78.74,79.09,78.5,78.94,255377.0,71.4394,71.757,71.2217,71.6209,255377.0
2021-04-13 10:10:00,78.95,79.19,78.92,79.12,206508.0,71.63,71.8477,71.6028,71.7842,206508.0
2021-04-13 10:20:00,79.05,79.51,79.04,79.16,273695.0,71.7207,72.138,71.7116,71.8205,273695.0
2021-04-13 10:30:00,79.18,79.18,78.78,78.86,169914.0,71.8386,71.8386,71.4757,71.5483,169914.0
2021-04-13 10:40:00,78.87,79.19,78.87,79.08,228511.0,71.5574,71.8477,71.5574,71.7479,228511.0
2021-04-13 10:50:00,79.08,79.08,78.69,78.83,104189.0,71.7479,71.7479,71.3941,71.5211,104189.0
2021-04-13 11:00:00,78.83,78.98,78.71,78.77,112495.0,71.5211,71.6572,71.4122,71.4667,112495.0
2021-04-13 11:10:00,78.74,78.79,78.48,78.66,111126.0,71.4394,71.4848,71.2035,71.3669,111126.0
2021-04-13 11:20:00,78.64,78.64,78.2,78.33,258854.0,71.3487,71.3487,70.9495,71.0675,258854.0
2021-04-13 11:30:00,78.33,78.41,78.11,78.14,163773.0,71.0675,71.14,70.8679,70.8951,163773.0
2021-04-13 11:40:00,78.16,78.26,77.9,78.12,196423.0,70.9132,71.0039,70.6773,70.8769,196423.0
2021-04-13 11:50:00,78.12,78.37,78.12,78.33,173744.0,70.8769,71.1037,70.8769,71.0675,173744.0
2021-04-13 12:00:00,78.33,78.4,78.04,78.05,133579.0,71.0675,71.131,70.8043,70.8134,133579.0
2021-04-13 12:10:00,78.07,78.2,78.03,78.2,97278.0,70.8316,70.9495,70.7953,70.9495,97278.0
2021-04-13 12:20:00,78.19,78.19,78.03,78.06,215424.0,70.9404,70.9404,70.7953,70.8225,215424.0
2021-04-13 12:30:00,78.06,78.14,77.92,77.95,204668.0,70.8225,70.8951,70.6955,70.7227,204668.0
2021-04-13 12:40:00,77.95,78.12,77.94,78.09,136753.0,70.7227,70.8769,70.7136,70.8497,136753.0
2021-04-13 12:50:00,78.1,78.12,77.92,77.97,134722.0,70.8588,70.8769,70.6955,70.7408,134722.0
2021-04-13 13:00:00,77.97,78.16,77.97,78.06,128618.0,70.7408,70.9132,70.7408,70.8225,128618.0
2021-04-13 13:10:00,78.06,78.07,77.7,77.73,532995.0,70.8225,70.8316,70.4959,70.5231,532995.0
2021-04-13 13:20:00,77.73,77.86,77.62,77.85,453482.0,70.5231,70.641,70.4233,70.632,453482.0
2021-04-13 13:30:00,77.87,78.13,77.84,78.12,174780.0,70.6501,70.886,70.6229,70.8769,174780.0
2021-04-13 13:40:00,78.12,78.19,78.03,78.07,67790.0,70.8769,70.9404,70.7953,70.8316,67790.0
2021-04-13 13:50:00,78.07,78.22,78.06,78.13,67292.0,70.8316,70.9677,70.8225,70.886,67292.0
2021-04-13 14:00:00,78.13,78.14,78.04,78.08,93350.0,70.886,70.8951,70.8043,70.8406,93350.0
2021-04-13 14:10:00,78.08,78.18,77.96,77.98,107275.0,70.8406,70.9314,70.7318,70.7499,107275.0
2021-04-13 14:20:00,77.96,78.1,77.96,78.09,78100.0,70.7318,70.8588,70.7318,70.8497,78100.0
2021-04-13 14:30:00,78.06,78.27,78.03,78.22,97168.0,70.8225,71.013,70.7953,70.9677,97168.0
2021-04-13 14:40:00,78.21,78.33,78.19,78.32,74381.0,70.9586,71.0675,70.9404,71.0584,74381.0
2021-04-13 14:50:00,78.33,78.4,78.22,78.27,112005.0,71.0675,71.131,70.9677,71.013,112005.0
2021-04-13 15:00:00,78.27,78.41,78.26,78.38,77708.0,71.013,71.14,71.0039,71.1128,77708.0
2021-04-13 15:10:00,78.39,78.58,78.38,78.54,124987.0,71.1219,71.2943,71.1128,71.258,124987.0
2021-04-13 15:20:00,78.53,78.62,78.51,78.62,185717.0,71.2489,71.3306,71.2308,71.3306,185717.0
2021-04-13 15:30:00,78.63,78.7,78.58,78.65,164243.0,71.3396,71.4031,71.2943,71.3578,164243.0
2021-04-13 15:40:00,78.65,78.69,78.53,78.53,187481.0,71.3578,71.3941,71.2489,71.2489,187481.0
2021-04-13 15:50:00,78.53,78.86,78.35,78.81,1047260.0,71.2489,71.5483,71.0856,71.5029,1047260.0
2021-04-14 09:30:00,79.58,79.71,78.43,78.95,578197.0,72.2016,72.3195,71.1582,71.63,578197.0
2021-04-14 09:40:00,78.94,79.55,78.87,79.14,461284.0,71.6209,72.1743,71.5574,71.8024,461284.0
2021-04-14 09:50:00,79.13,79.3,78.78,78.84,384490.0,71.7933,71.9475,71.4757,71.5302,384490.0
2021-04-14 10:00:00,78.83,79.17,78.62,79.17,790410.0,71.5211,71.8296,71.3306,71.8296,790410.0
2021-04-14 10:10:00,79.16,79.17,78.8,78.89,358970.0,71.8205,71.8296,71.4939,71.5755,358970.0
2021-04-14 10:20:00,78.89,78.89,78.37,78.47,148573.0,71.5755,71.5755,71.1037,71.1945,148573.0
2021-04-14 10:30:00,78.47,78.66,78.31,78.33,331225.0,71.1945,71.3669,71.0493,71.0675,331225.0
2021-04-14 10:40:00,78.32,78.82,78.31,78.71,236506.0,71.0584,71.512,71.0493,71.4122,236506.0
2021-04-14 10:50:00,78.71,78.9,78.63,78.74,180618.0,71.4122,71.5846,71.3396,71.4394,180618.0
2021-04-14 11:00:00,78.75,78.82,78.51,78.58,148259.0,71.4485,71.512,71.2308,71.2943,148259.0
2021-04-14 11:10:00,78.58,78.64,78.41,78.41,90908.0,71.2943,71.3487,71.14,71.14,90908.0
2021-04-14 11:20:00,78.41,78.44,78.22,78.32,137584.0,71.14,71.1673,70.9677,71.0584,137584.0
2021-04-14 11:30:00,78.33,78.41,78.21,78.34,75312.0,71.0675,71.14,70.9586,71.0765,75312.0
2021-04-14 11:40:00,78.36,78.48,78.3,78.46,76771.0,71.0947,71.2035,71.0402,71.1854,76771.0
2021-04-14 11:50:00,78.46,78.68,78.44,78.6,132441.0,71.1854,71.385,71.1673,71.3124,132441.0
2021-04-14 12:00:00,78.61,78.65,78.3,78.47,77422.0,71.3215,71.3578,71.0402,71.1945,77422.0
2021-04-14 12:10:00,78.45,78.45,78.27,78.38,67516.0,71.1763,71.1763,71.013,71.1128,67516.0
2021-04-14 12:20:00,78.38,78.47,78.32,78.36,88741.0,71.1128,71.1945,71.0584,71.0947,88741.0
2021-04-14 12:30:00,78.36,78.44,78.29,78.44,46954.0,71.0947,71.1673,71.0312,71.1673,46954.0
2021-04-14 12:40:00,78.43,78.54,78.36,78.4,41119.0,71.1582,71.258,71.0947,71.131,41119.0
2021-04-14 12:50:00,78.4,78.56,78.38,78.52,41799.0,71.131,71.2761,71.1128,71.2398,41799.0
2021-04-14 13:00:00,78.5,78.52,78.39,78.44,81534.0,71.2217,71.2398,71.1219,71.1673,81534.0
2021-04-14 13:10:00,78.43,78.55,78.38,78.53,79269.0,71.1582,71.2671,71.1128,71.2489,79269.0
2021-04-14 13:20:00,78.53,78.55,78.31,78.32,70569.0,71.2489,71.2671,71.0493,71.0584,70569.0
2021-04-14 13:30:00,78.31,78.33,78.19,78.28,67740.0,71.0493,71.0675,70.9404,71.0221,67740.0
2021-04-14 13:40:00,78.28,78.28,78.14,78.2,114509.0,71.0221,71.0221,70.8951,70.9495,114509.0
2021-04-14 13:50:00,78.2,78.3,77.97,78.01,162885.0,70.9495,71.0402,70.7408,70.7771,162885.0
2021-04-14 14:00:00,78.0,78.11,77.94,77.97,139357.0,70.7681,70.8679,70.7136,70.7408,139357.0
2021-04-14 14:10:00,77.97,78.41,77.97,78.32,150378.0,70.7408,71.14,70.7408,71.0584,150378.0
2021-04-14 14:20:00,78.31,78.65,78.3,78.61,100604.0,71.0493,71.3578,71.0402,71.3215,100604.0
2021-04-14 14:30:00,78.61,78.65,78.45,78.48,73275.0,71.3215,71.3578,71.1763,71.2035,73275.0
2021-04-14 14:40:00,78.49,78.61,78.41,78.43,32988.0,71.2126,71.3215,71.14,71.1582,32988.0
2021-04-14 14:50:00,78.38,78.46,78.21,78.23,88730.0,71.1128,71.1854,70.9586,70.9767,88730.0
2021-04-14 15:00:00,78.22,78.24,78.01,78.01,106340.0,70.9677,70.9858,70.7771,70.7771,106340.0
2021-04-14 15:10:00,78.03,78.25,78.0,78.19,111754.0,70.7953,70.9949,70.7681,70.9404,111754.0
2021-04-14 15:20:00,78.18,78.2,78.1,78.15,92974.0,70.9314,70.9495,70.8588,70.9041,92974.0
2021-04-14 15:30:00,78.15,78.28,78.07,78.07,139050.0,70.9041,71.0221,70.8316,70.8316,139050.0
2021-04-14 15:40:00,78.07,78.14,78.02,78.03,111974.0,70.8316,70.8951,70.7862,70.7953,111974.0
2021-04-14 15:50:00,78.04,78.18,78.03,78.16,361812.0,70.8043,70.9314,70.7953,70.9132,361812.0
2021-04-15 09:30:00,78.16,78.44,77.67,77.95,406987.0,70.9132,71.1673,70.4686,70.7227,406987.0
2021-04-15 09:40:00,77.97,78.08,77.42,77.47,427451.0,70.7408,70.8406,70.2418,70.2872,427451.0
2021-04-15 09:50:00,77.48,77.74,77.26,77.69,396056.0,70.2963,70.5322,70.0967,70.4868,396056.0
2021-04-15 10:00:00,77.69,78.0,77.5,77.83,299046.0,70.4868,70.7681,70.3144,70.6138,299046.0
2021-04-15 10:10:00,77.85,78.15,77.64,77.9,237211.0,70.632,70.9041,70.4414,70.6773,237211.0
2021-04-15 10:20:00,77.89,78.22,77.86,78.06,143875.0,70.6682,70.9677,70.641,70.8225,143875.0
2021-04-15 10:30:00,78.09,78.18,77.76,77.77,101481.0,70.8497,70.9314,70.5503,70.5594,101481.0
2021-04-15 10:40:00,77.76,77.77,77.55,77.72,129289.0,70.5503,70.5594,70.3598,70.514,129289.0
2021-04-15 10:50:00,77.72,77.72,77.46,77.54,183867.0,70.514,70.514,70.2781,70.3507,183867.0
2021-04-15 11:00:00,77.54,77.69,77.45,77.64,104913.0,70.3507,70.4868,70.269,70.4414,104913.0
2021-04-15 11:10:00,77.64,77.91,77.59,77.88,227265.0,70.4414,70.6864,70.3961,70.6592,227265.0
2021-04-15 11:20:00,77.86,77.92,77.7,77.84,275550.0,70.641,70.6955,70.4959,70.6229,275550.0
2021-04-15 11:30:00,77.85,77.94,77.73,77.83,183289.0,70.632,70.7136,70.5231,70.6138,183289.0
2021-04-15 11:40:00,77.82,77.91,77.6,77.91,131154.0,70.6047,70.6864,70.4051,70.6864,131154.0
2021-04-15 11:50:00,77.91,78.03,77.76,77.86,172979.0,70.6864,70.7953,70.5503,70.641,172979.0
2021-04-15 12:00:00,77.86,77.92,77.69,77.91,172225.0,70.641,70.6955,70.4868,70.6864,172225.0
2021-04-15 12:10:00,77.9,77.98,77.86,77.97,65688.0,70.6773,70.7499,70.641,70.7408,65688.0
2021-04-15 12:20:00,77.95,77.99,77.85,77.87,120701.0,70.7227,70.759,70.632,70.6501,120701.0
2021-04-15 12:30:00,77.87,77.99,77.81,77.92,137707.0,70.6501,70.759,70.5957,70.6955,137707.0
2021-04-15 12:40:00,77.92,77.94,77.63,77.69,133227.0,70.6955,70.7136,70.4324,70.4868,133227.0
2021-04-15 12:50:00,77.7,77.79,77.68,77.75,80790.0,70.4959,70.5775,70.4777,70.5412,80790.0
2021-04-15 13:00:00,77.75,77.78,77.58,77.62,149074.0,70.5412,70.5684,70.387,70.4233,149074.0
2021-04-15 13:10:00,77.64,77.7,77.6,77.69,82406.0,70.4414,70.4959,70.4051,70.4868,82406.0
2021-04-15 13:20:00,77.69,77.7,77.56,77.61,174269.0,70.4868,70.4959,70.3688,70.4142,174269.0
2021-04-15 13:30:00,77.62,77.81,77.61,77.7,147275.0,70.4233,70.5957,70.4142,70.4959,147275.0
2021-04-15 13:40:00,77.72,77.77,77.62,77.72,85522.0,70.514,70.5594,70.4233,70.514,85522.0
2021-04-15 13:50:00,77.72,77.88,77.66,77.83,87242.0,70.514,70.6592,70.4596,70.6138,87242.0
2021-04-15 14:00:00,77.85,77.93,77.8,77.84,192726.0,70.632,70.7045,70.5866,70.6229,192726.0
2021-04-15 14:10:00,77.84,77.86,77.59,77.67,82341.0,70.6229,70.641,70.3961,70.4686,82341.0
2021-04-15 14:20:00,77.68,77.73,77.61,77.71,77639.0,70.4777,70.5231,70.4142,70.5049,77639.0
2021-04-15 14:30:00,77.71,77.79,77.67,77.74,81090.0,70.5049,70.5775,70.4686,70.5322,81090.0
2021-04-15 14:40:00,77.75,77.75,77.62,77.69,64549.0,70.5412,70.5412,70.4233,70.4868,64549.0
2021-04-15 14:50:00,77.7,77.74,77.63,77.65,68407.0,70.4959,70.5322,70.4324,70.4505,68407.0
2021-04-15 15:00:00,77.63,77.7,77.59,77.62,159590.0,70.4324,70.4959,70.3961,70.4233,159590.0
2021-04-15 15:10:00,77.62,77.7,77.53,77.62,130085.0,70.4233,70.4959,70.3416,70.4233,130085.0
2021-04-15 15:20:00,77.63,77.66,77.51,77.52,102284.0,70.4324,70.4596,70.3235,70.3326,102284.0
2021-04-15 15:30:00,77.52,77.58,77.46,77.52,191795.0,70.3326,70.387,70.2781,70.3326,191795.0
2021-04-15 15:40:00,77.52,77.54,77.42,77.51,197821.0,70.3326,70.3507,70.2418,70.3235,197821.0
2021-04-15 15:50:00,77.51,77.51,77.35,77.5,489472.0,70.3235,70.3235,70.1783,70.3144,489472.0
2021-04-16 09:30:00,77.29,77.45,76.72,77.05,1408628.0,70.1239,70.269,69.6067,69.9061,1408628.0
2021-04-16 09:40:00,77.06,77.47,76.92,77.41,410921.0,69.9152,70.2872,69.7882,70.2328,410921.0
2021-04-16 09:50:00,77.4,77.41,77.12,77.17,242545.0,70.2237,70.2328,69.9696,70.015,242545.0
2021-04-16 10:00:00,77.18,77.47,77.16,77.25,455502.0,70.0241,70.2872,70.0059,70.0876,455502.0
2021-04-16 10:10:00,77.25,77.74,77.24,77.68,589246.0,70.0876,70.5322,70.0785,70.4777,589246.0
2021-04-16 10:20:00,77.68,77.75,77.19,77.22,247575.0,70.4777,70.5412,70.0332,70.0604,247575.0
2021-04-16 10:30:00,77.22,77.22,76.92,76.99,198113.0,70.0604,70.0604,69.7882,69.8517,198113.0
2021-04-16 10:40:00,76.99,77.25,76.94,77.22,252870.0,69.8517,70.0876,69.8063,70.0604,252870.0
2021-04-16 10:50:00,77.2,77.32,77.12,77.22,183438.0,70.0422,70.1511,69.9696,70.0604,183438.0
2021-04-16 11:00:00,77.23,77.24,77.07,77.11,112889.0,70.0694,70.0785,69.9243,69.9606,112889.0
2021-04-16 11:10:00,77.1,77.24,77.08,77.22,88194.0,69.9515,70.0785,69.9334,70.0604,88194.0
2021-04-16 11:20:00,77.22,77.44,77.19,77.25,119681.0,70.0604,70.26,70.0332,70.0876,119681.0
2021-04-16 11:30:00,77.27,77.33,77.16,77.28,121474.0,70.1057,70.1602,70.0059,70.1148,121474.0
2021-04-16 11:40:00,77.28,77.35,77.16,77.19,86694.0,70.1148,70.1783,70.0059,70.0332,86694.0
2021-04-16 11:50:00,77.19,77.33,77.18,77.33,52615.0,70.0332,70.1602,70.0241,70.1602,52615.0
2021-04-16 12:00:00,77.32,77.41,77.3,77.38,58191.0,70.1511,70.2328,70.133,70.2055,58191.0
2021-04-16 12:10:00,77.37,77.44,77.33,77.42,67890.0,70.1965,70.26,70.1602,70.2418,67890.0
2021-04-16 12:20:00,77.41,77.46,77.26,77.32,123195.0,70.2328,70.2781,70.0967,70.1511,123195.0
2021-04-16 12:30:00,77.32,77.39,77.24,77.33,94548.0,70.1511,70.2146,70.0785,70.1602,94548.0
2021-04-16 12:40:00,77.33,77.39,77.28,77.35,41416.0,70.1602,70.2146,70.1148,70.1783,41416.0
2021-04-16 12:50:00,77.34,77.35,77.18,77.23,210134.0,70.1692,70.1783,70.0241,70.0694,210134.0
2021-04-16 13:00:00,77.23,77.25,77.11,77.17,236231.0,70.0694,70.0876,69.9606,70.015,236231.0
2021-04-16 13:10:00,77.16,77.19,77.08,77.1,138544.0,70.0059,70.0332,69.9334,69.9515,138544.0
2021-04-16 13:20:00,77.11,77.32,77.1,77.31,127899.0,69.9606,70.1511,69.9515,70.142,127899.0
2021-04-16 13:30:00,77.32,77.39,77.27,77.28,210391.0,70.1511,70.2146,70.1057,70.1148,210391.0
2021-04-16 13:40:00,77.27,77.45,77.14,77.39,466726.0,70.1057,70.269,69.9878,70.2146,466726.0
2021-04-16 13:50:00,77.38,77.38,77.23,77.24,42635.0,70.2055,70.2055,70.0694,70.0785,42635.0
2021-04-16 14:00:00,77.24,77.39,77.22,77.34,69631.0,70.0785,70.2146,70.0604,70.1692,69631.0
2021-04-16 14:10:00,77.33,77.36,77.06,77.1,176835.0,70.1602,70.1874,69.9152,69.9515,176835.0
2021-04-16 14:20:00,77.1,77.25,77.1,77.21,108427.0,69.9515,70.0876,69.9515,70.0513,108427.0
2021-04-16 14:30:00,77.22,77.22,77.09,77.12,129186.0,70.0604,70.0604,69.9424,69.9696,129186.0
2021-04-16 14:40:00,77.12,77.16,77.06,77.1,97914.0,69.9696,70.0059,69.9152,69.9515,97914.0
2021-04-16 14:50:00,77.09,77.12,77.0,77.01,630383.0,69.9424,69.9696,69.8608,69.8698,630383.0
2021-04-16 15:00:00,77.02,77.06,76.92,76.97,422968.0,69.8789,69.9152,69.7882,69.8335,422968.0
2021-04-16 15:10:00,76.96,77.04,76.95,77.01,156374.0,69.8245,69.8971,69.8154,69.8698,156374.0
2021-04-16 15:20:00,77.02,77.17,77.01,77.16,297924.0,69.8789,70.015,69.8698,70.0059,297924.0
2021-04-16 15:30:00,77.16,77.23,77.07,77.19,894255.0,70.0059,70.0694,69.9243,70.0332,894255.0
2021-04-16 15:40:00,77.19,77.2,76.98,77.01,282233.0,70.0332,70.0422,69.8426,69.8698,282233.0
2021-04-16 15:50:00,77.01,77.1,76.95,77.08,862310.0,69.8698,69.9515,69.8154,69.9334,862310.0
2021-04-19 09:30:00,77.01,77.53,76.37,77.46,945540.0,69.8698,70.3416,69.2892,70.2781,945540.0
2021-04-19 09:40:00,77.44,77.6,77.02,77.17,296700.0,70.26,70.4051,69.8789,70.015,296700.0
2021-04-19 09:50:00,77.17,77.22,76.96,77.17,219816.0,70.015,70.0604,69.8245,70.015,219816.0
2021-04-19 10:00:00,77.17,77.17,76.75,77.06,403548.0,70.015,70.015,69.6339,69.9152,403548.0
2021-04-19 10:10:00,77.06,77.14,76.76,77.02,320655.0,69.9152,69.9878,69.643,69.8789,320655.0
2021-04-19 10:20:00,77.02,77.22,76.99,77.15,149685.0,69.8789,70.0604,69.8517,69.9969,149685.0
2021-04-19 10:30:00,77.15,77.27,76.94,76.95,194113.0,69.9969,70.1057,69.8063,69.8154,194113.0
2021-04-19 10:40:00,76.95,76.97,76.38,76.43,378458.0,69.8154,69.8335,69.2983,69.3436,378458.0
2021-04-19 10:50:00,76.41,76.82,76.41,76.68,197164.0,69.3255,69.6975,69.3255,69.5704,197164.0
2021-04-19 11:00:00,76.69,76.93,76.65,76.82,114870.0,69.5795,69.7973,69.5432,69.6975,114870.0
2021-04-19 11:10:00,76.77,76.93,76.71,76.82,65018.0,69.6521,69.7973,69.5977,69.6975,65018.0
2021-04-19 11:20:00,76.81,76.9,76.7,76.72,79975.0,69.6884,69.77,69.5886,69.6067,79975.0
2021-04-19 11:30:00,76.72,76.81,76.55,76.61,156358.0,69.6067,69.6884,69.4525,69.5069,156358.0
2021-04-19 11:40:00,76.61,76.68,76.55,76.56,100969.0,69.5069,69.5704,69.4525,69.4616,100969.0
2021-04-19 11:50:00,76.56,76.81,76.55,76.71,83220.0,69.4616,69.6884,69.4525,69.5977,83220.0
2021-04-19 12:00:00,76.7,76.71,76.45,76.66,126206.0,69.5886,69.5977,69.3618,69.5523,126206.0
2021-04-19 12:10:00,76.67,76.68,76.58,76.63,136710.0,69.5614,69.5704,69.4797,69.5251,136710.0
2021-04-19 12:20:00,76.63,76.67,76.39,76.42,176793.0,69.5251,69.5614,69.3073,69.3345,176793.0
2021-04-19 12:30:00,76.41,76.43,76.26,76.27,168297.0,69.3255,69.3436,69.1894,69.1985,168297.0
2021-04-19 12:40:00,76.27,76.43,76.2,76.41,130223.0,69.1985,69.3436,69.1349,69.3255,130223.0
2021-04-19 12:50:00,76.41,76.49,76.32,76.48,85783.0,69.3255,69.3981,69.2438,69.389,85783.0
2021-04-19 13:00:00,76.47,76.65,76.45,76.6,55635.0,69.3799,69.5432,69.3618,69.4979,55635.0
2021-04-19 13:10:00,76.59,76.74,76.58,76.66,72453.0,69.4888,69.6249,69.4797,69.5523,72453.0
2021-04-19 13:20:00,76.67,76.69,76.61,76.68,72855.0,69.5614,69.5795,69.5069,69.5704,72855.0
2021-04-19 13:30:00,76.68,76.99,76.67,76.98,74643.0,69.5704,69.8517,69.5614,69.8426,74643.0
2021-04-19 13:40:00,76.98,77.06,76.92,77.04,69353.0,69.8426,69.9152,69.7882,69.8971,69353.0
2021-04-19 13:50:00,77.03,77.11,76.97,77.03,59243.0,69.888,69.9606,69.8335,69.888,59243.0
2021-04-19 14:00:00,77.02,77.22,77.0,77.17,106682.0,69.8789,70.0604,69.8608,70.015,106682.0
2021-04-19 14:10:00,77.18,77.43,77.18,77.38,160594.0,70.0241,70.2509,70.0241,70.2055,160594.0
2021-04-19 14:20:00,77.38,77.47,77.28,77.35,140641.0,70.2055,70.2872,70.1148,70.1783,140641.0
2021-04-19 14:30:00,77.35,77.38,77.02,77.03,111171.0,70.1783,70.2055,69.8789,69.888,111171.0
2021-04-19 14:40:00,77.03,77.14,77.02,77.11,73274.0,69.888,69.9878,69.8789,69.9606,73274.0
2021-04-19 14:50:00,77.1,77.21,77.04,77.16,92679.0,69.9515,70.0513,69.8971,70.0059,92679.0
2021-04-19 15:00:00,77.17,77.24,77.08,77.14,91452.0,70.015,70.0785,69.9334,69.9878,91452.0
2021-04-19 15:10:00,77.14,77.33,77.14,77.27,91818.0,69.9878,70.1602,69.9878,70.1057,91818.0
2021-04-19 15:20:00,77.28,77.33,77.16,77.17,151275.0,70.1148,70.1602,70.0059,70.015,151275.0
2021-04-19 15:30:00,77.18,77.25,76.95,77.0,347308.0,70.0241,70.0876,69.8154,69.8608,347308.0
2021-04-19 15:40:00,77.0,77.01,76.85,76.85,218091.0,69.8608,69.8698,69.7247,69.7247,218091.0
2021-04-19 15:50:00,76.84,77.05,76.81,76.96,746904.0,69.7156,69.9061,69.6884,69.8245,746904.0
2021-04-20 09:30:00,76.74,76.74,75.82,75.92,622467.0,69.6249,69.6249,68.7902,68.8809,622467.0
2021-04-20 09:40:00,75.92,76.68,75.89,76.55,362778.0,68.8809,69.5704,68.8537,69.4525,362778.0
2021-04-20 09:50:00,76.54,76.57,75.9,75.91,574825.0,69.4434,69.4706,68.8628,68.8718,574825.0
2021-04-20 10:00:00,75.9,75.92,75.4,75.41,410341.0,68.8628,68.8809,68.4091,68.4182,410341.0
2021-04-20 10:10:00,75.42,75.9,75.39,75.64,445339.0,68.4273,68.8628,68.4,68.6269,445339.0
2021-04-20 10:20:00,75.64,75.72,75.53,75.61,225727.0,68.6269,68.6994,68.5271,68.5996,225727.0
2021-04-20 10:30:00,75.61,75.61,75.13,75.17,296352.0,68.5996,68.5996,68.1641,68.2004,296352.0
2021-04-20 10:40:00,75.16,75.17,74.84,75.0,620236.0,68.1914,68.2004,67.901,68.0462,620236.0
2021-04-20 10:50:00,75.0,75.26,74.8,75.11,666806.0,68.0462,68.2821,67.8647,68.146,666806.0
2021-04-20 11:00:00,75.1,75.43,75.05,75.25,267194.0,68.1369,68.4363,68.0916,68.273,267194.0
2021-04-20 11:10:00,75.25,75.25,74.65,74.65,445870.0,68.273,68.273,67.7287,67.7287,445870.0
2021-04-20 11:20:00,74.66,74.79,74.61,74.68,389815.0,67.7377,67.8557,67.6924,67.7559,389815.0
2021-04-20 11:30:00,74.67,74.68,74.33,74.56,443502.0,67.7468,67.7559,67.4383,67.647,443502.0
2021-04-20 11:40:00,74.56,74.89,74.43,74.84,416913.0,67.647,67.9464,67.5291,67.901,416913.0
2021-04-20 11:50:00,74.82,75.1,74.74,75.09,325800.0,67.8829,68.1369,67.8103,68.1279,325800.0
2021-04-20 12:00:00,75.09,75.11,74.88,75.04,297269.0,68.1279,68.146,67.9373,68.0825,297269.0
2021-04-20 12:10:00,75.04,75.06,74.86,74.87,136039.0,68.0825,68.1006,67.9192,67.9283,136039.0
2021-04-20 12:20:00,74.86,74.94,74.8,74.91,202259.0,67.9192,67.9918,67.8647,67.9645,202259.0
2021-04-20 12:30:00,74.9,74.91,74.61,74.61,192035.0,67.9555,67.9645,67.6924,67.6924,192035.0
2021-04-20 12:40:00,74.62,74.8,74.54,74.79,159422.0,67.7014,67.8647,67.6289,67.8557,159422.0
2021-04-20 12:50:00,74.78,74.86,74.55,74.56,194986.0,67.8466,67.9192,67.6379,67.647,194986.0
2021-04-20 13:00:00,74.56,74.72,74.5,74.53,229728.0,67.647,67.7922,67.5926,67.6198,229728.0
2021-04-20 13:10:00,74.54,74.79,74.5,74.77,230060.0,67.6289,67.8557,67.5926,67.8375,230060.0
2021-04-20 13:20:00,74.76,74.76,74.49,74.53,192158.0,67.8285,67.8285,67.5835,67.6198,192158.0
2021-04-20 13:30:00,74.52,74.67,74.48,74.58,189528.0,67.6107,67.7468,67.5744,67.6651,189528.0
2021-04-20 13:40:00,74.57,74.58,74.5,74.58,151318.0,67.6561,67.6651,67.5926,67.6651,151318.0
2021-04-20 13:50:00,74.58,74.72,74.57,74.61,197601.0,67.6651,67.7922,67.6561,67.6924,197601.0
2021-04-20 14:00:00,74.61,74.62,74.49,74.5,351566.0,67.6924,67.7014,67.5835,67.5926,351566.0
2021-04-20 14:10:00,74.5,74.52,74.42,74.45,232213.0,67.5926,67.6107,67.52,67.5472,232213.0
2021-04-20 14:20:00,74.45,74.53,74.39,74.4,156679.0,67.5472,67.6198,67.4928,67.5018,156679.0
2021-04-20 14:30:00,74.4,74.52,74.34,74.4,133571.0,67.5018,67.6107,67.4474,67.5018,133571.0
2021-04-20 14:40:00,74.4,74.51,74.34,74.5,286751.0,67.5018,67.6016,67.4474,67.5926,286751.0
2021-04-20 14:50:00,74.49,74.52,74.31,74.33,217388.0,67.5835,67.6107,67.4202,67.4383,217388.0
2021-04-20 15:00:00,74.33,74.51,74.33,74.48,224695.0,67.4383,67.6016,67.4383,67.5744,224695.0
2021-04-20 15:10:00,74.48,74.55,74.43,74.47,237134.0,67.5744,67.6379,67.5291,67.5653,237134.0
2021-04-20 15:20:00,74.47,74.52,74.44,74.5,232193.0,67.5653,67.6107,67.5381,67.5926,232193.0
2021-04-20 15:30:00,74.5,74.52,74.38,74.45,432527.0,67.5926,67.6107,67.4837,67.5472,432527.0
2021-04-20 15:40:00,74.45,74.53,74.44,74.5,536248.0,67.5472,67.6198,67.5381,67.5926,536248.0
2021-04-20 15:50:00,74.5,74.55,74.45,74.54,953755.0,67.5926,67.6379,67.5472,67.6289,953755.0
2021-04-21 09:30:00,74.0,74.0,72.81,73.26,1110335.0,67.1389,67.1389,66.0593,66.4675,1110335.0
2021-04-21 09:40:00,73.25,74.65,73.17,74.62,780228.0,66.4585,67.7287,66.3859,67.7014,780228.0
2021-04-21 09:50:00,74.63,74.67,74.15,74.57,376063.0,67.7105,67.7468,67.275,67.6561,376063.0
2021-04-21 10:00:00,74.55,74.73,74.36,74.62,322341.0,67.6379,67.8012,67.4655,67.7014,322341.0
2021-04-21 10:10:00,74.61,74.89,74.52,74.55,263686.0,67.6924,67.9464,67.6107,67.6379,263686.0
2021-04-21 10:20:00,74.55,75.13,74.53,75.03,297679.0,67.6379,68.1641,67.6198,68.0734,297679.0
2021-04-21 10:30:00,75.02,75.11,74.63,74.76,217065.0,68.0643,68.146,67.7105,67.8285,217065.0
2021-04-21 10:40:00,74.75,74.98,74.74,74.96,214474.0,67.8194,68.0281,67.8103,68.0099,214474.0
2021-04-21 10:50:00,74.95,74.96,74.74,74.89,157443.0,68.0008,68.0099,67.8103,67.9464,157443.0
2021-04-21 11:00:00,74.88,74.95,74.77,74.88,183972.0,67.9373,68.0008,67.8375,67.9373,183972.0
2021-04-21 11:10:00,74.89,75.33,74.8,75.26,189646.0,67.9464,68.3456,67.8647,68.2821,189646.0
2021-04-21 11:20:00,75.26,75.33,74.92,75.02,129984.0,68.2821,68.3456,67.9736,68.0643,129984.0
2021-04-21 11:30:00,75.01,75.17,75.01,75.1,102724.0,68.0553,68.2004,68.0553,68.1369,102724.0
2021-04-21 11:40:00,75.09,75.33,75.09,75.23,173393.0,68.1279,68.3456,68.1279,68.2549,173393.0
2021-04-21 11:50:00,75.22,75.5,75.17,75.49,172394.0,68.2458,68.4998,68.2004,68.4908,172394.0
2021-04-21 12:00:00,75.5,75.75,75.41,75.63,241427.0,68.4998,68.7267,68.4182,68.6178,241427.0
2021-04-21 12:10:00,75.62,75.71,75.56,75.61,176210.0,68.6087,68.6904,68.5543,68.5996,176210.0
2021-04-21 12:20:00,75.62,75.73,75.52,75.63,129677.0,68.6087,68.7085,68.518,68.6178,129677.0
2021-04-21 12:30:00,75.62,75.66,75.5,75.56,80177.0,68.6087,68.645,68.4998,68.5543,80177.0
2021-04-21 12:40:00,75.56,75.58,75.31,75.32,86068.0,68.5543,68.5724,68.3275,68.3365,86068.0
2021-04-21 12:50:00,75.31,75.44,75.25,75.31,95417.0,68.3275,68.4454,68.273,68.3275,95417.0
2021-04-21 13:00:00,75.31,75.4,75.25,75.39,95782.0,68.3275,68.4091,68.273,68.4,95782.0
2021-04-21 13:10:00,75.39,75.57,75.38,75.57,75177.0,68.4,68.5634,68.391,68.5634,75177.0
2021-04-21 13:20:00,75.56,75.6,75.42,75.43,70034.0,68.5543,68.5906,68.4273,68.4363,70034.0
2021-04-21 13:30:00,75.42,75.54,75.4,75.49,68065.0,68.4273,68.5361,68.4091,68.4908,68065.0
2021-04-21 13:40:00,75.48,75.55,75.41,75.54,81360.0,68.4817,68.5452,68.4182,68.5361,81360.0
2021-04-21 13:50:00,75.55,75.57,75.47,75.52,55675.0,68.5452,68.5634,68.4726,68.518,55675.0
2021-04-21 14:00:00,75.52,75.63,75.47,75.63,104875.0,68.518,68.6178,68.4726,68.6178,104875.0
2021-04-21 14:10:00,75.61,75.62,75.51,75.56,119263.0,68.5996,68.6087,68.5089,68.5543,119263.0
2021-04-21 14:20:00,75.56,75.59,75.45,75.48,90127.0,68.5543,68.5815,68.4545,68.4817,90127.0
2021-04-21 14:30:00,75.48,75.52,75.38,75.42,237535.0,68.4817,68.518,68.391,68.4273,237535.0
2021-04-21 14:40:00,75.41,75.41,75.23,75.34,191028.0,68.4182,68.4182,68.2549,68.3547,191028.0
2021-04-21 14:50:00,75.33,75.41,75.27,75.32,88219.0,68.3456,68.4182,68.2912,68.3365,88219.0
2021-04-21 15:00:00,75.32,75.41,75.29,75.34,175221.0,68.3365,68.4182,68.3093,68.3547,175221.0
2021-04-21 15:10:00,75.34,75.53,75.34,75.42,98040.0,68.3547,68.5271,68.3547,68.4273,98040.0
2021-04-21 15:20:00,75.43,75.45,75.32,75.42,125864.0,68.4363,68.4545,68.3365,68.4273,125864.0
2021-04-21 15:30:00,75.42,75.52,75.36,75.51,207550.0,68.4273,68.518,68.3728,68.5089,207550.0
2021-04-21 15:40:00,75.5,75.62,75.49,75.62,228319.0,68.4998,68.6087,68.4908,68.6087,228319.0
2021-04-21 15:50:00,75.62,75.76,75.56,75.72,644506.0,68.6087,68.7357,68.5543,68.6994,644506.0
2021-04-22 09:30:00,75.83,75.97,75.13,75.79,494442.0,68.7992,68.9263,68.1641,68.763,494442.0
2021-04-22 09:40:00,75.8,75.84,75.32,75.36,304373.0,68.772,68.8083,68.3365,68.3728,304373.0
2021-04-22 09:50:00,75.37,75.39,75.18,75.32,157172.0,68.3819,68.4,68.2095,68.3365,157172.0
2021-04-22 10:00:00,75.31,75.61,75.15,75.29,161455.0,68.3275,68.5996,68.1823,68.3093,161455.0
2021-04-22 10:10:00,75.29,75.69,75.14,75.68,255845.0,68.3093,68.6722,68.1732,68.6632,255845.0
2021-04-22 10:20:00,75.7,76.16,75.54,76.13,245486.0,68.6813,69.0987,68.5361,69.0714,245486.0
2021-04-22 10:30:00,76.14,76.37,76.04,76.2,301397.0,69.0805,69.2892,68.9898,69.1349,301397.0
2021-04-22 10:40:00,76.21,76.27,76.05,76.16,175255.0,69.144,69.1985,68.9988,69.0987,175255.0
2021-04-22 10:50:00,76.18,76.36,75.98,76.0,164334.0,69.1168,69.2801,68.9353,68.9535,164334.0
2021-04-22 11:00:00,76.03,76.11,75.92,76.01,93945.0,68.9807,69.0533,68.8809,68.9626,93945.0
2021-04-22 11:10:00,76.01,76.08,75.81,75.82,132560.0,68.9626,69.0261,68.7811,68.7902,132560.0
2021-04-22 11:20:00,75.81,75.92,75.73,75.9,156920.0,68.7811,68.8809,68.7085,68.8628,156920.0
2021-04-22 11:30:00,75.89,76.43,75.88,76.41,278862.0,68.8537,69.3436,68.8446,69.3255,278862.0
2021-04-22 11:40:00,76.4,76.59,76.36,76.57,307269.0,69.3164,69.4888,69.2801,69.4706,307269.0
2021-04-22 11:50:00,76.57,77.05,76.57,76.9,378413.0,69.4706,69.9061,69.4706,69.77,378413.0
2021-04-22 12:00:00,76.89,76.93,76.57,76.59,252400.0,69.761,69.7973,69.4706,69.4888,252400.0
2021-04-22 12:10:00,76.59,76.6,76.45,76.55,117374.0,69.4888,69.4979,69.3618,69.4525,117374.0
2021-04-22 12:20:00,76.55,76.78,76.47,76.74,216047.0,69.4525,69.6612,69.3799,69.6249,216047.0
2021-04-22 12:30:00,76.74,76.85,76.6,76.67,184795.0,69.6249,69.7247,69.4979,69.5614,184795.0
2021-04-22 12:40:00,76.66,76.69,76.53,76.56,110318.0,69.5523,69.5795,69.4343,69.4616,110318.0
2021-04-22 12:50:00,76.58,76.74,76.56,76.67,141902.0,69.4797,69.6249,69.4616,69.5614,141902.0
2021-04-22 13:00:00,76.67,76.77,76.31,76.46,223269.0,69.5614,69.6521,69.2347,69.3708,223269.0
2021-04-22 13:10:00,76.46,76.47,75.94,75.95,195987.0,69.3708,69.3799,68.899,68.9081,195987.0
2021-04-22 13:20:00,75.92,76.5,75.9,76.49,102663.0,68.8809,69.4071,68.8628,69.3981,102663.0
2021-04-22 13:30:00,76.52,76.52,76.25,76.3,79566.0,69.4253,69.4253,69.1803,69.2257,79566.0
2021-04-22 13:40:00,76.3,76.3,75.95,75.97,148695.0,69.2257,69.2257,68.9081,68.9263,148695.0
2021-04-22 13:50:00,75.99,76.07,75.77,75.96,121574.0,68.9444,69.017,68.7448,68.9172,121574.0
2021-04-22 14:00:00,75.94,76.01,75.73,75.94,141224.0,68.899,68.9626,68.7085,68.899,141224.0
2021-04-22 14:10:00,75.94,76.14,75.85,76.04,92416.0,68.899,69.0805,68.8174,68.9898,92416.0
2021-04-22 14:20:00,76.03,76.5,76.01,76.48,96084.0,68.9807,69.4071,68.9626,69.389,96084.0
2021-04-22 14:30:00,76.47,76.49,76.31,76.42,128131.0,69.3799,69.3981,69.2347,69.3345,128131.0
2021-04-22 14:40:00,76.43,76.59,76.36,76.37,134336.0,69.3436,69.4888,69.2801,69.2892,134336.0
2021-04-22 14:50:00,76.38,76.52,76.3,76.41,155054.0,69.2983,69.4253,69.2257,69.3255,155054.0
2021-04-22 15:00:00,76.4,76.56,76.28,76.34,156361.0,69.3164,69.4616,69.2075,69.262,156361.0
2021-04-22 15:10:00,76.34,76.46,76.16,76.22,102023.0,69.262,69.3708,69.0987,69.1531,102023.0
2021-04-22 15:20:00,76.23,76.27,76.12,76.24,103364.0,69.1622,69.1985,69.0624,69.1712,103364.0
2021-04-22 15:30:00,76.23,76.35,76.07,76.13,216794.0,69.1622,69.271,69.017,69.0714,216794.0
2021-04-22 15:40:00,76.14,76.24,76.08,76.1,126935.0,69.0805,69.1712,69.0261,69.0442,126935.0
2021-04-22 15:50:00,76.1,76.19,76.05,76.11,459294.0,69.0442,69.1259,68.9988,69.0533,459294.0
2021-04-23 09:30:00,76.73,77.91,76.71,77.83,635739.0,69.6158,70.6864,69.5977,70.6138,635739.0
2021-04-23 09:40:00,77.83,77.87,76.94,77.11,228063.0,70.6138,70.6501,69.8063,69.9606,228063.0
2021-04-23 09:50:00,77.12,77.22,76.83,77.03,215593.0,69.9696,70.0604,69.7065,69.888,215593.0
2021-04-23 10:00:00,77.03,77.33,76.9,77.11,203954.0,69.888,70.1602,69.77,69.9606,203954.0
2021-04-23 10:10:00,77.1,77.36,77.09,77.3,141381.0,69.9515,70.1874,69.9424,70.133,141381.0
2021-04-23 10:20:00,77.28,77.39,77.15,77.23,143972.0,70.1148,70.2146,69.9969,70.0694,143972.0
2021-04-23 10:30:00,77.25,77.49,77.2,77.35,190088.0,70.0876,70.3053,70.0422,70.1783,190088.0
2021-04-23 10:40:00,77.36,77.41,77.1,77.12,106814.0,70.1874,70.2328,69.9515,69.9696,106814.0
2021-04-23 10:50:00,77.11,77.27,76.84,76.86,228737.0,69.9606,70.1057,69.7156,69.7337,228737.0
2021-04-23 11:00:00,76.86,77.06,76.86,77.01,62206.0,69.7337,69.9152,69.7337,69.8698,62206.0
2021-04-23 11:10:00,77.01,77.2,76.94,77.17,73013.0,69.8698,70.0422,69.8063,70.015,73013.0
2021-04-23 11:20:00,77.17,77.37,77.14,77.25,120917.0,70.015,70.1965,69.9878,70.0876,120917.0
2021-04-23 11:30:00,77.25,77.27,77.16,77.21,73230.0,70.0876,70.1057,70.0059,70.0513,73230.0
2021-04-23 11:40:00,77.21,77.44,77.2,77.3,134960.0,70.0513,70.26,70.0422,70.133,134960.0
2021-04-23 11:50:00,77.28,77.32,77.16,77.21,44609.0,70.1148,70.1511,70.0059,70.0513,44609.0
2021-04-23 12:00:00,77.21,77.37,77.16,77.3,77724.0,70.0513,70.1965,70.0059,70.133,77724.0
2021-04-23 12:10:00,77.31,77.31,77.18,77.21,63166.0,70.142,70.142,70.0241,70.0513,63166.0
2021-04-23 12:20:00,77.22,77.26,77.02,77.14,80705.0,70.0604,70.0967,69.8789,69.9878,80705.0
2021-04-23 12:30:00,77.13,77.24,77.13,77.14,104893.0,69.9787,70.0785,69.9787,69.9878,104893.0
2021-04-23 12:40:00,77.15,77.25,77.11,77.2,102515.0,69.9969,70.0876,69.9606,70.0422,102515.0
2021-04-23 12:50:00,77.21,77.25,77.2,77.23,98790.0,70.0513,70.0876,70.0422,70.0694,98790.0
2021-04-23 13:00:00,77.23,77.46,77.23,77.42,432536.0,70.0694,70.2781,70.0694,70.2418,432536.0
2021-04-23 13:10:00,77.42,77.43,77.25,77.25,115960.0,70.2418,70.2509,70.0876,70.0876,115960.0
2021-04-23 13:20:00,77.25,77.3,77.18,77.22,126844.0,70.0876,70.133,70.0241,70.0604,126844.0
2021-04-23 13:30:00,77.22,77.23,76.96,77.04,194268.0,70.0604,70.0694,69.8245,69.8971,194268.0
2021-04-23 13:40:00,77.04,77.05,76.93,76.99,132311.0,69.8971,69.9061,69.7973,69.8517,132311.0
2021-04-23 13:50:00,76.99,76.99,76.82,76.89,138522.0,69.8517,69.8517,69.6975,69.761,138522.0
2021-04-23 14:00:00,76.89,76.94,76.78,76.87,175733.0,69.761,69.8063,69.6612,69.7428,175733.0
2021-04-23 14:10:00,76.86,76.87,76.68,76.75,157406.0,69.7337,69.7428,69.5704,69.6339,157406.0
2021-04-23 14:20:00,76.76,76.94,76.73,76.93,117297.0,69.643,69.8063,69.6158,69.7973,117297.0
2021-04-23 14:30:00,76.93,76.93,76.74,76.84,111739.0,69.7973,69.7973,69.6249,69.7156,111739.0
2021-04-23 14:40:00,76.83,76.86,76.73,76.81,84860.0,69.7065,69.7337,69.6158,69.6884,84860.0
2021-04-23 14:50:00,76.81,76.87,76.78,76.85,82033.0,69.6884,69.7428,69.6612,69.7247,82033.0
2021-04-23 15:00:00,76.85,76.86,76.76,76.82,137648.0,69.7247,69.7337,69.643,69.6975,137648.0
2021-04-23 15:10:00,76.82,76.9,76.75,76.8,249857.0,69.6975,69.77,69.6339,69.6793,249857.0
2021-04-23 15:20:00,76.8,76.84,76.77,76.79,192060.0,69.6793,69.7156,69.6521,69.6702,192060.0
2021-04-23 15:30:00,76.79,76.82,76.74,76.79,280929.0,69.6702,69.6975,69.6249,69.6702,280929.0
2021-04-23 15:40:00,76.79,76.84,76.69,76.76,256172.0,69.6702,69.7156,69.5795,69.643,256172.0
2021-04-23 15:50:00,76.76,76.87,76.7,76.71,584044.0,69.643,69.7428,69.5886,69.5977,584044.0
2021-04-26 09:30:00,76.13,76.18,74.94,75.68,1262483.0,69.0714,69.1168,67.9918,68.6632,1262483.0
2021-04-26 09:40:00,75.68,75.87,75.47,75.56,443786.0,68.6632,68.8355,68.4726,68.5543,443786.0
2021-04-26 09:50:00,75.55,75.56,75.21,75.44,400006.0,68.5452,68.5543,68.2367,68.4454,400006.0
2021-04-26 10:00:00,75.44,75.75,75.41,75.64,217052.0,68.4454,68.7267,68.4182,68.6269,217052.0
2021-04-26 10:10:00,75.66,75.86,75.47,75.84,168839.0,68.645,68.8265,68.4726,68.8083,168839.0
2021-04-26 10:20:00,75.83,76.04,75.78,75.99,142747.0,68.7992,68.9898,68.7539,68.9444,142747.0
2021-04-26 10:30:00,75.98,76.22,75.97,76.16,147613.0,68.9353,69.1531,68.9263,69.0987,147613.0
2021-04-26 10:40:00,76.16,76.46,76.11,76.4,144517.0,69.0987,69.3708,69.0533,69.3164,144517.0
2021-04-26 10:50:00,76.39,76.56,76.28,76.31,205656.0,69.3073,69.4616,69.2075,69.2347,205656.0
2021-04-26 11:00:00,76.31,76.33,76.04,76.09,120128.0,69.2347,69.2529,68.9898,69.0351,120128.0
2021-04-26 11:10:00,76.08,76.16,76.01,76.07,171786.0,69.0261,69.0987,68.9626,69.017,171786.0
2021-04-26 11:20:00,76.08,76.25,76.07,76.17,111601.0,69.0261,69.1803,69.017,69.1077,111601.0
2021-04-26 11:30:00,76.18,76.37,76.13,76.32,136812.0,69.1168,69.2892,69.0714,69.2438,136812.0
2021-04-26 11:40:00,76.32,76.33,75.91,75.93,182195.0,69.2438,69.2529,68.8718,68.89,182195.0
2021-04-26 11:50:00,75.94,76.01,75.85,75.91,163334.0,68.899,68.9626,68.8174,68.8718,163334.0
2021-04-26 12:00:00,75.91,75.93,75.81,75.87,199176.0,68.8718,68.89,68.7811,68.8355,199176.0
2021-04-26 12:10:00,75.87,75.94,75.79,75.85,172517.0,68.8355,68.899,68.763,68.8174,172517.0
2021-04-26 12:20:00,75.86,75.92,75.79,75.87,175054.0,68.8265,68.8809,68.763,68.8355,175054.0
2021-04-26 12:30:00,75.86,75.91,75.81,75.89,126616.0,68.8265,68.8718,68.7811,68.8537,126616.0
2021-04-26 12:40:00,75.89,75.91,75.84,75.88,112110.0,68.8537,68.8718,68.8083,68.8446,112110.0
2021-04-26 12:50:00,75.88,76.03,75.83,75.89,184865.0,68.8446,68.9807,68.7992,68.8537,184865.0
2021-04-26 13:00:00,75.89,75.98,75.86,75.87,99317.0,68.8537,68.9353,68.8265,68.8355,99317.0
2021-04-26 13:10:00,75.87,75.94,75.86,75.91,138620.0,68.8355,68.899,68.8265,68.8718,138620.0
2021-04-26 13:20:00,75.91,75.92,75.76,75.92,126964.0,68.8718,68.8809,68.7357,68.8809,126964.0
2021-04-26 13:30:00,75.91,75.97,75.83,75.83,145019.0,68.8718,68.9263,68.7992,68.7992,145019.0
2021-04-26 13:40:00,75.82,75.95,75.8,75.87,142986.0,68.7902,68.9081,68.772,68.8355,142986.0
2021-04-26 13:50:00,75.88,75.91,75.75,75.8,125077.0,68.8446,68.8718,68.7267,68.772,125077.0
2021-04-26 14:00:00,75.8,75.92,75.77,75.9,123553.0,68.772,68.8809,68.7448,68.8628,123553.0
2021-04-26 14:10:00,75.9,75.92,75.82,75.9,149973.0,68.8628,68.8809,68.7902,68.8628,149973.0
2021-04-26 14:20:00,75.9,76.17,75.85,76.08,449693.0,68.8628,69.1077,68.8174,69.0261,449693.0
2021-04-26 14:30:00,76.08,76.08,75.96,76.0,110003.0,69.0261,69.0261,68.9172,68.9535,110003.0
2021-04-26 14:40:00,76.01,76.04,75.97,76.03,136060.0,68.9626,68.9898,68.9263,68.9807,136060.0
2021-04-26 14:50:00,76.03,76.17,75.98,76.07,259815.0,68.9807,69.1077,68.9353,69.017,259815.0
2021-04-26 15:00:00,76.08,76.1,76.0,76.07,221189.0,69.0261,69.0442,68.9535,69.017,221189.0
2021-04-26 15:10:00,76.08,76.08,75.96,75.99,225903.0,69.0261,69.0261,68.9172,68.9444,225903.0
2021-04-26 15:20:00,75.98,76.02,75.83,75.88,273313.0,68.9353,68.9716,68.7992,68.8446,273313.0
2021-04-26 15:30:00,75.89,75.89,75.73,75.78,809218.0,68.8537,68.8537,68.7085,68.7539,809218.0
2021-04-26 15:40:00,75.78,75.82,75.71,75.75,385352.0,68.7539,68.7902,68.6904,68.7267,385352.0
2021-04-26 15:50:00,75.74,76.27,75.74,76.14,963495.0,68.7176,69.1985,68.7176,69.0805,963495.0
2021-04-27 09:30:00,76.72,77.41,76.64,77.14,796628.0,69.6067,70.2328,69.5341,69.9878,796628.0
2021-04-27 09:40:00,77.17,77.24,76.71,76.87,323978.0,70.015,70.0785,69.5977,69.7428,323978.0
2021-04-27 09:50:00,76.88,76.98,76.75,76.89,278127.0,69.7519,69.8426,69.6339,69.761,278127.0
2021-04-27 10:00:00,76.87,77.1,76.47,77.09,206774.0,69.7428,69.9515,69.3799,69.9424,206774.0
2021-04-27 10:10:00,77.09,77.37,77.03,77.14,331626.0,69.9424,70.1965,69.888,69.9878,331626.0
2021-04-27 10:20:00,77.13,77.66,77.09,77.53,374371.0,69.9787,70.4596,69.9424,70.3416,374371.0
2021-04-27 10:30:00,77.49,77.68,77.44,77.62,361511.0,70.3053,70.4777,70.26,70.4233,361511.0
2021-04-27 10:40:00,77.61,77.85,77.56,77.83,378434.0,70.4142,70.632,70.3688,70.6138,378434.0
2021-04-27 10:50:00,77.84,78.15,77.84,78.12,449494.0,70.6229,70.9041,70.6229,70.8769,449494.0
2021-04-27 11:00:00,78.12,78.25,78.0,78.02,300967.0,70.8769,70.9949,70.7681,70.7862,300967.0
2021-04-27 11:10:00,78.02,78.13,77.94,78.02,245820.0,70.7862,70.886,70.7136,70.7862,245820.0
2021-04-27 11:20:00,78.02,78.16,77.87,78.06,188002.0,70.7862,70.9132,70.6501,70.8225,188002.0
2021-04-27 11:30:00,78.07,78.14,78.02,78.04,161116.0,70.8316,70.8951,70.7862,70.8043,161116.0
2021-04-27 11:40:00,78.04,78.19,77.98,78.09,113074.0,70.8043,70.9404,70.7499,70.8497,113074.0
2021-04-27 11:50:00,78.09,78.25,78.04,78.13,164984.0,70.8497,70.9949,70.8043,70.886,164984.0
2021-04-27 12:00:00,78.13,78.3,78.08,78.17,155680.0,70.886,71.0402,70.8406,70.9223,155680.0
2021-04-27 12:10:00,78.19,78.22,78.04,78.07,94877.0,70.9404,70.9677,70.8043,70.8316,94877.0
2021-04-27 12:20:00,78.08,78.29,78.07,78.21,133424.0,70.8406,71.0312,70.8316,70.9586,133424.0
2021-04-27 12:30:00,78.21,78.32,78.16,78.28,125773.0,70.9586,71.0584,70.9132,71.0221,125773.0
2021-04-27 12:40:00,78.28,78.36,78.24,78.3,138393.0,71.0221,71.0947,70.9858,71.0402,138393.0
2021-04-27 12:50:00,78.3,78.38,78.24,78.33,147102.0,71.0402,71.1128,70.9858,71.0675,147102.0
2021-04-27 13:00:00,78.33,78.45,78.29,78.38,136259.0,71.0675,71.1763,71.0312,71.1128,136259.0
2021-04-27 13:10:00,78.38,78.47,78.35,78.42,132776.0,71.1128,71.1945,71.0856,71.1491,132776.0
2021-04-27 13:20:00,78.42,78.66,78.39,78.66,188362.0,71.1491,71.3669,71.1219,71.3669,188362.0
2021-04-27 13:30:00,78.67,78.71,78.59,78.67,235697.0,71.3759,71.4122,71.3033,71.3759,235697.0
2021-04-27 13:40:00,78.67,78.82,78.49,78.58,271425.0,71.3759,71.512,71.2126,71.2943,271425.0
2021-04-27 13:50:00,78.59,78.74,78.57,78.67,136759.0,71.3033,71.4394,71.2852,71.3759,136759.0
2021-04-27 14:00:00,78.67,78.87,78.51,78.87,351557.0,71.3759,71.5574,71.2308,71.5574,351557.0
2021-04-27 14:10:00,78.87,78.93,78.71,78.73,308587.0,71.5574,71.6118,71.4122,71.4304,308587.0
2021-04-27 14:20:00,78.72,78.85,78.61,78.69,207370.0,71.4213,71.5392,71.3215,71.3941,207370.0
2021-04-27 14:30:00,78.7,78.77,78.63,78.66,126213.0,71.4031,71.4667,71.3396,71.3669,126213.0
2021-04-27 14:40:00,78.66,78.74,78.63,78.65,131281.0,71.3669,71.4394,71.3396,71.3578,131281.0
2021-04-27 14:50:00,78.65,78.68,78.55,78.56,151947.0,71.3578,71.385,71.2671,71.2761,151947.0
2021-04-27 15:00:00,78.55,78.64,78.42,78.42,157301.0,71.2671,71.3487,71.1491,71.1491,157301.0
2021-04-27 15:10:00,78.42,78.53,78.39,78.42,158467.0,71.1491,71.2489,71.1219,71.1491,158467.0
2021-04-27 15:20:00,78.42,78.54,78.32,78.37,276799.0,71.1491,71.258,71.0584,71.1037,276799.0
2021-04-27 15:30:00,78.38,78.52,78.3,78.52,336854.0,71.1128,71.2398,71.0402,71.2398,336854.0
2021-04-27 15:40:00,78.52,78.67,78.5,78.56,280109.0,71.2398,71.3759,71.2217,71.2761,280109.0
2021-04-27 15:50:00,78.57,78.61,78.4,78.44,546026.0,71.2852,71.3215,71.131,71.1673,546026.0
2021-04-28 09:30:00,78.69,78.89,77.72,77.95,473682.0,71.3941,71.5755,70.514,70.7227,473682.0
2021-04-28 09:40:00,77.96,78.3,77.73,78.3,246911.0,70.7318,71.0402,70.5231,71.0402,246911.0
2021-04-28 09:50:00,78.33,78.65,78.13,78.62,157465.0,71.0675,71.3578,70.886,71.3306,157465.0
2021-04-28 10:00:00,78.64,78.99,78.55,78.95,303372.0,71.3487,71.6663,71.2671,71.63,303372.0
2021-04-28 10:10:00,78.93,79.25,78.8,79.22,446030.0,71.6118,71.9022,71.4939,71.8749,446030.0
2021-04-28 10:20:00,79.23,79.47,79.12,79.12,276461.0,71.884,72.1018,71.7842,71.7842,276461.0
2021-04-28 10:30:00,79.17,79.2,78.72,78.86,278635.0,71.8296,71.8568,71.4213,71.5483,278635.0
2021-04-28 10:40:00,78.86,79.15,78.75,78.78,180926.0,71.5483,71.8114,71.4485,71.4757,180926.0
2021-04-28 10:50:00,78.75,79.1,78.71,79.08,104474.0,71.4485,71.7661,71.4122,71.7479,104474.0
2021-04-28 11:00:00,79.08,79.35,78.95,79.31,177768.0,71.7479,71.9929,71.63,71.9566,177768.0
2021-04-28 11:10:00,79.22,79.27,78.99,79.06,131577.0,71.8749,71.9203,71.6663,71.7298,131577.0
2021-04-28 11:20:00,79.06,79.14,78.97,79.01,92928.0,71.7298,71.8024,71.6481,71.6844,92928.0
2021-04-28 11:30:00,79.0,79.22,78.98,79.18,87380.0,71.6753,71.8749,71.6572,71.8386,87380.0
2021-04-28 11:40:00,79.18,79.23,79.06,79.11,109850.0,71.8386,71.884,71.7298,71.7751,109850.0
2021-04-28 11:50:00,79.12,79.27,79.06,79.24,102266.0,71.7842,71.9203,71.7298,71.8931,102266.0
2021-04-28 12:00:00,79.24,79.28,79.12,79.24,100424.0,71.8931,71.9294,71.7842,71.8931,100424.0
2021-04-28 12:10:00,79.25,79.42,79.21,79.39,109723.0,71.9022,72.0564,71.8659,72.0292,109723.0
2021-04-28 12:20:00,79.39,79.46,79.32,79.4,123064.0,72.0292,72.0927,71.9657,72.0382,123064.0
2021-04-28 12:30:00,79.4,79.41,79.25,79.26,55719.0,72.0382,72.0473,71.9022,71.9112,55719.0
2021-04-28 12:40:00,79.26,79.31,79.14,79.25,99109.0,71.9112,71.9566,71.8024,71.9022,99109.0
2021-04-28 12:50:00,79.25,79.27,79.18,79.27,41497.0,71.9022,71.9203,71.8386,71.9203,41497.0
2021-04-28 13:00:00,79.28,79.32,79.2,79.3,51063.0,71.9294,71.9657,71.8568,71.9475,51063.0
2021-04-28 13:10:00,79.3,79.34,79.27,79.32,40016.0,71.9475,71.9838,71.9203,71.9657,40016.0
2021-04-28 13:20:00,79.34,79.34,79.24,79.31,42534.0,71.9838,71.9838,71.8931,71.9566,42534.0
2021-04-28 13:30:00,79.28,79.29,79.13,79.14,33814.0,71.9294,71.9384,71.7933,71.8024,33814.0
2021-04-28 13:40:00,79.14,79.19,79.07,79.13,70815.0,71.8024,71.8477,71.7388,71.7933,70815.0
2021-04-28 13:50:00,79.13,79.14,79.02,79.05,29906.0,71.7933,71.8024,71.6935,71.7207,29906.0
2021-04-28 14:00:00,79.05,79.3,78.9,79.22,60884.0,71.7207,71.9475,71.5846,71.8749,60884.0
2021-04-28 14:10:00,79.22,79.25,79.13,79.25,46923.0,71.8749,71.9022,71.7933,71.9022,46923.0
2021-04-28 14:20:00,79.26,79.28,79.16,79.18,35755.0,71.9112,71.9294,71.8205,71.8386,35755.0
2021-04-28 14:30:00,79.16,79.49,79.04,79.46,87744.0,71.8205,72.1199,71.7116,72.0927,87744.0
2021-04-28 14:40:00,79.47,79.51,79.38,79.39,138518.0,72.1018,72.138,72.0201,72.0292,138518.0
2021-04-28 14:50:00,79.36,79.54,79.36,79.49,107405.0,72.002,72.1653,72.002,72.1199,107405.0
2021-04-28 15:00:00,79.48,79.5,79.35,79.42,107444.0,72.1108,72.129,71.9929,72.0564,107444.0
2021-04-28 15:10:00,79.42,79.44,79.03,79.2,87227.0,72.0564,72.0745,71.7026,71.8568,87227.0
2021-04-28 15:20:00,79.21,79.38,79.18,79.38,52364.0,71.8659,72.0201,71.8386,72.0201,52364.0
2021-04-28 15:30:00,79.36,79.36,79.22,79.25,118444.0,72.002,72.002,71.8749,71.9022,118444.0
2021-04-28 15:40:00,79.24,79.27,79.04,79.14,160628.0,71.8931,71.9203,71.7116,71.8024,160628.0
2021-04-28 15:50:00,79.14,79.15,78.96,79.05,397282.0,71.8024,71.8114,71.639,71.7207,397282.0
2021-04-29 09:30:00,79.84,80.07,79.07,79.08,405585.0,72.4375,72.6461,71.7388,71.7479,405585.0
2021-04-29 09:40:00,79.08,79.15,78.49,78.64,217468.0,71.7479,71.8114,71.2126,71.3487,217468.0
2021-04-29 09:50:00,78.61,78.69,78.3,78.33,233742.0,71.3215,71.3941,71.0402,71.0675,233742.0
2021-04-29 10:00:00,78.32,78.6,78.24,78.43,206420.0,71.0584,71.3124,70.9858,71.1582,206420.0
2021-04-29 10:10:00,78.41,78.5,77.62,77.64,363571.0,71.14,71.2217,70.4233,70.4414,363571.0
2021-04-29 10:20:00,77.63,78.1,77.6,77.94,142515.0,70.4324,70.8588,70.4051,70.7136,142515.0
2021-04-29 10:30:00,77.95,77.95,77.55,77.72,120969.0,70.7227,70.7227,70.3598,70.514,120969.0
2021-04-29 10:40:00,77.73,77.87,77.57,77.7,169296.0,70.5231,70.6501,70.3779,70.4959,169296.0
2021-04-29 10:50:00,77.68,78.19,77.68,78.18,96040.0,70.4777,70.9404,70.4777,70.9314,96040.0
2021-04-29 11:00:00,78.16,78.24,78.08,78.24,107159.0,70.9132,70.9858,70.8406,70.9858,107159.0
2021-04-29 11:10:00,78.25,78.27,78.0,78.17,97322.0,70.9949,71.013,70.7681,70.9223,97322.0
2021-04-29 11:20:00,78.19,78.23,78.06,78.16,105921.0,70.9404,70.9767,70.8225,70.9132,105921.0
2021-04-29 11:30:00,78.18,78.2,77.93,78.04,107932.0,70.9314,70.9495,70.7045,70.8043,107932.0
2021-04-29 11:40:00,78.02,78.13,78.01,78.06,41154.0,70.7862,70.886,70.7771,70.8225,41154.0
2021-04-29 11:50:00,78.05,78.12,77.7,77.78,104174.0,70.8134,70.8769,70.4959,70.5684,104174.0
2021-04-29 12:00:00,77.79,77.82,77.52,77.59,137363.0,70.5775,70.6047,70.3326,70.3961,137363.0
2021-04-29 12:10:00,77.59,77.74,77.5,77.73,104968.0,70.3961,70.5322,70.3144,70.5231,104968.0
2021-04-29 12:20:00,77.73,77.76,77.5,77.67,96750.0,70.5231,70.5503,70.3144,70.4686,96750.0
2021-04-29 12:30:00,77.65,77.82,77.62,77.77,66794.0,70.4505,70.6047,70.4233,70.5594,66794.0
2021-04-29 12:40:00,77.77,77.82,77.73,77.81,88715.0,70.5594,70.6047,70.5231,70.5957,88715.0
2021-04-29 12:50:00,77.8,77.87,77.72,77.81,31876.0,70.5866,70.6501,70.514,70.5957,31876.0
2021-04-29 13:00:00,77.81,77.82,77.61,77.66,39092.0,70.5957,70.6047,70.4142,70.4596,39092.0
2021-04-29 13:10:00,77.66,77.77,77.57,77.57,51301.0,70.4596,70.5594,70.3779,70.3779,51301.0
2021-04-29 13:20:00,77.59,77.66,77.48,77.61,132414.0,70.3961,70.4596,70.2963,70.4142,132414.0
2021-04-29 13:30:00,77.62,77.69,77.53,77.56,136084.0,70.4233,70.4868,70.3416,70.3688,136084.0
2021-04-29 13:40:00,77.56,77.86,77.52,77.61,102668.0,70.3688,70.641,70.3326,70.4142,102668.0
2021-04-29 13:50:00,77.62,77.67,77.52,77.55,52126.0,70.4233,70.4686,70.3326,70.3598,52126.0
2021-04-29 14:00:00,77.57,77.59,77.5,77.53,115867.0,70.3779,70.3961,70.3144,70.3416,115867.0
2021-04-29 14:10:00,77.54,77.7,77.5,77.63,164451.0,70.3507,70.4959,70.3144,70.4324,164451.0
2021-04-29 14:20:00,77.6,77.68,77.51,77.56,84681.0,70.4051,70.4777,70.3235,70.3688,84681.0
2021-04-29 14:30:00,77.56,77.71,77.53,77.64,93180.0,70.3688,70.5049,70.3416,70.4414,93180.0
2021-04-29 14:40:00,77.66,77.76,77.6,77.67,157439.0,70.4596,70.5503,70.4051,70.4686,157439.0
2021-04-29 14:50:00,77.68,77.73,77.61,77.64,140384.0,70.4777,70.5231,70.4142,70.4414,140384.0
2021-04-29 15:00:00,77.64,77.75,77.6,77.63,124574.0,70.4414,70.5412,70.4051,70.4324,124574.0
2021-04-29 15:10:00,77.64,77.65,77.51,77.55,127539.0,70.4414,70.4505,70.3235,70.3598,127539.0
2021-04-29 15:20:00,77.56,77.59,77.42,77.47,112373.0,70.3688,70.3961,70.2418,70.2872,112373.0
2021-04-29 15:30:00,77.46,77.57,77.46,77.51,191297.0,70.2781,70.3779,70.2781,70.3235,191297.0
2021-04-29 15:40:00,77.52,77.68,77.52,77.67,211416.0,70.3326,70.4777,70.3326,70.4686,211416.0
2021-04-29 15:50:00,77.67,77.84,77.59,77.83,571515.0,70.4686,70.6229,70.3961,70.6138,571515.0
2021-04-30 09:30:00,76.38,77.65,76.37,77.5,476707.0,69.2983,70.4505,69.2892,70.3144,476707.0
2021-04-30 09:40:00,77.48,77.79,77.21,77.76,141311.0,70.2963,70.5775,70.0513,70.5503,141311.0
2021-04-30 09:50:00,77.77,77.99,77.65,77.93,135436.0,70.5594,70.759,70.4505,70.7045,135436.0
2021-04-30 10:00:00,77.92,78.01,77.65,77.91,146747.0,70.6955,70.7771,70.4505,70.6864,146747.0
2021-04-30 10:10:00,77.91,77.99,77.58,77.63,140546.0,70.6864,70.759,70.387,70.4324,140546.0
2021-04-30 10:20:00,77.63,78.08,77.51,78.03,123843.0,70.4324,70.8406,70.3235,70.7953,123843.0
2021-04-30 10:30:00,78.04,78.21,77.9,77.91,105006.0,70.8043,70.9586,70.6773,70.6864,105006.0
2021-04-30 10:40:00,77.89,78.18,77.82,78.07,207524.0,70.6682,70.9314,70.6047,70.8316,207524.0
2021-04-30 10:50:00,78.06,78.08,77.68,77.74,88565.0,70.8225,70.8406,70.4777,70.5322,88565.0
2021-04-30 11:00:00,77.7,77.78,77.54,77.7,120181.0,70.4959,70.5684,70.3507,70.4959,120181.0
2021-04-30 11:10:00,77.74,77.88,77.64,77.7,67521.0,70.5322,70.6592,70.4414,70.4959,67521.0
2021-04-30 11:20:00,77.7,77.71,77.43,77.49,125988.0,70.4959,70.5049,70.2509,70.3053,125988.0
2021-04-30 11:30:00,77.48,77.74,77.43,77.7,72203.0,70.2963,70.5322,70.2509,70.4959,72203.0
2021-04-30 11:40:00,77.71,77.77,77.64,77.72,79303.0,70.5049,70.5594,70.4414,70.514,79303.0
2021-04-30 11:50:00,77.73,77.87,77.62,77.63,57109.0,70.5231,70.6501,70.4233,70.4324,57109.0
2021-04-30 12:00:00,77.63,77.72,77.53,77.54,98099.0,70.4324,70.514,70.3416,70.3507,98099.0
2021-04-30 12:10:00,77.54,77.7,77.54,77.69,85344.0,70.3507,70.4959,70.3507,70.4868,85344.0
2021-04-30 12:20:00,77.7,77.72,77.59,77.66,70722.0,70.4959,70.514,70.3961,70.4596,70722.0
2021-04-30 12:30:00,77.67,77.69,77.56,77.58,60107.0,70.4686,70.4868,70.3688,70.387,60107.0
2021-04-30 12:40:00,77.58,77.66,77.46,77.56,71720.0,70.387,70.4596,70.2781,70.3688,71720.0
2021-04-30 12:50:00,77.56,77.59,77.48,77.57,82730.0,70.3688,70.3961,70.2963,70.3779,82730.0
2021-04-30 13:00:00,77.56,77.7,77.49,77.7,26308.0,70.3688,70.4959,70.3053,70.4959,26308.0
2021-04-30 13:10:00,77.71,77.71,77.56,77.59,48066.0,70.5049,70.5049,70.3688,70.3961,48066.0
2021-04-30 13:20:00,77.6,77.67,77.57,77.63,68486.0,70.4051,70.4686,70.3779,70.4324,68486.0
2021-04-30 13:30:00,77.62,77.71,77.54,77.59,60169.0,70.4233,70.5049,70.3507,70.3961,60169.0
2021-04-30 13:40:00,77.59,77.61,77.33,77.37,98785.0,70.3961,70.4142,70.1602,70.1965,98785.0
2021-04-30 13:50:00,77.36,77.41,77.17,77.26,144119.0,70.1874,70.2328,70.015,70.0967,144119.0
2021-04-30 14:00:00,77.27,77.33,77.15,77.22,133976.0,70.1057,70.1602,69.9969,70.0604,133976.0
2021-04-30 14:10:00,77.2,77.33,77.19,77.31,128162.0,70.0422,70.1602,70.0332,70.142,128162.0
2021-04-30 14:20:00,77.31,77.49,77.28,77.43,68783.0,70.142,70.3053,70.1148,70.2509,68783.0
2021-04-30 14:30:00,77.44,77.54,77.4,77.46,66041.0,70.26,70.3507,70.2237,70.2781,66041.0
2021-04-30 14:40:00,77.47,77.61,77.47,77.61,68799.0,70.2872,70.4142,70.2872,70.4142,68799.0
2021-04-30 14:50:00,77.61,77.62,77.51,77.54,49547.0,70.4142,70.4233,70.3235,70.3507,49547.0
2021-04-30 15:00:00,77.54,77.63,77.41,77.45,53415.0,70.3507,70.4324,70.2328,70.269,53415.0
2021-04-30 15:10:00,77.45,77.51,77.3,77.31,57535.0,70.269,70.3235,70.133,70.142,57535.0
2021-04-30 15:20:00,77.31,77.44,77.24,77.37,93759.0,70.142,70.26,70.0785,70.1965,93759.0
2021-04-30 15:30:00,77.36,77.42,77.21,77.39,149372.0,70.1874,70.2418,70.0513,70.2146,149372.0
2021-04-30 15:40:00,77.38,77.4,77.25,77.38,136914.0,70.2055,70.2237,70.0876,70.2055,136914.0
2021-04-30 15:50:00,77.37,77.4,77.22,77.39,369642.0,70.1965,70.2237,70.0604,70.2146,369642.0
2021-05-03 09:30:00,77.2,77.39,76.72,77.0,366592.0,70.0422,70.2146,69.6067,69.8608,366592.0
2021-05-03 09:40:00,76.96,77.24,76.67,76.78,187282.0,69.8245,70.0785,69.5614,69.6612,187282.0
2021-05-03 09:50:00,76.78,77.45,76.75,77.3,147482.0,69.6612,70.269,69.6339,70.133,147482.0
2021-05-03 10:00:00,77.29,78.08,77.23,78.03,355916.0,70.1239,70.8406,70.0694,70.7953,355916.0
2021-05-03 10:10:00,78.04,78.57,77.99,78.53,163667.0,70.8043,71.2852,70.759,71.2489,163667.0
2021-05-03 10:20:00,78.54,78.7,78.37,78.6,172167.0,71.258,71.4031,71.1037,71.3124,172167.0
2021-05-03 10:30:00,78.6,78.89,78.56,78.58,147026.0,71.3124,71.5755,71.2761,71.2943,147026.0
2021-05-03 10:40:00,78.58,78.68,78.41,78.41,185321.0,71.2943,71.385,71.14,71.14,185321.0
2021-05-03 10:50:00,78.42,78.46,77.99,78.08,137936.0,71.1491,71.1854,70.759,70.8406,137936.0
2021-05-03 11:00:00,78.1,78.23,77.99,78.17,94559.0,70.8588,70.9767,70.759,70.9223,94559.0
2021-05-03 11:10:00,78.14,78.14,77.68,77.81,116224.0,70.8951,70.8951,70.4777,70.5957,116224.0
2021-05-03 11:20:00,77.8,77.89,77.43,77.46,70282.0,70.5866,70.6682,70.2509,70.2781,70282.0
2021-05-03 11:30:00,77.44,77.72,77.36,77.6,90900.0,70.26,70.514,70.1874,70.4051,90900.0
2021-05-03 11:40:00,77.59,77.75,77.54,77.63,61551.0,70.3961,70.5412,70.3507,70.4324,61551.0
2021-05-03 11:50:00,77.65,77.81,77.52,77.76,65760.0,70.4505,70.5957,70.3326,70.5503,65760.0
2021-05-03 12:00:00,77.77,77.78,77.67,77.73,81554.0,70.5594,70.5684,70.4686,70.5231,81554.0
2021-05-03 12:10:00,77.69,77.7,77.58,77.65,53960.0,70.4868,70.4959,70.387,70.4505,53960.0
2021-05-03 12:20:00,77.65,77.77,77.61,77.66,102507.0,70.4505,70.5594,70.4142,70.4596,102507.0
2021-05-03 12:30:00,77.66,77.69,77.56,77.6,49336.0,70.4596,70.4868,70.3688,70.4051,49336.0
2021-05-03 12:40:00,77.59,77.65,77.42,77.52,115158.0,70.3961,70.4505,70.2418,70.3326,115158.0
2021-05-03 12:50:00,77.52,77.62,77.48,77.48,66269.0,70.3326,70.4233,70.2963,70.2963,66269.0
2021-05-03 13:00:00,77.48,77.56,77.44,77.5,85412.0,70.2963,70.3688,70.26,70.3144,85412.0
2021-05-03 13:10:00,77.5,77.59,77.46,77.52,119150.0,70.3144,70.3961,70.2781,70.3326,119150.0
2021-05-03 13:20:00,77.52,77.56,77.18,77.2,124966.0,70.3326,70.3688,70.0241,70.0422,124966.0
2021-05-03 13:30:00,77.19,77.33,77.15,77.33,116035.0,70.0332,70.1602,69.9969,70.1602,116035.0
2021-05-03 13:40:00,77.33,77.39,77.28,77.35,117600.0,70.1602,70.2146,70.1148,70.1783,117600.0
2021-05-03 13:50:00,77.35,77.37,77.25,77.28,47830.0,70.1783,70.1965,70.0876,70.1148,47830.0
2021-05-03 14:00:00,77.3,77.43,77.28,77.34,79519.0,70.133,70.2509,70.1148,70.1692,79519.0
2021-05-03 14:10:00,77.34,77.45,77.28,77.42,115577.0,70.1692,70.269,70.1148,70.2418,115577.0
2021-05-03 14:20:00,77.42,77.42,77.21,77.25,54992.0,70.2418,70.2418,70.0513,70.0876,54992.0
2021-05-03 14:30:00,77.25,77.31,77.1,77.19,89744.0,70.0876,70.142,69.9515,70.0332,89744.0
2021-05-03 14:40:00,77.18,77.19,77.07,77.12,88127.0,70.0241,70.0332,69.9243,69.9696,88127.0
2021-05-03 14:50:00,77.12,77.14,77.01,77.09,53549.0,69.9696,69.9878,69.8698,69.9424,53549.0
2021-05-03 15:00:00,77.09,77.1,76.92,77.02,113435.0,69.9424,69.9515,69.7882,69.8789,113435.0
2021-05-03 15:10:00,77.02,77.06,76.96,77.02,96486.0,69.8789,69.9152,69.8245,69.8789,96486.0
2021-05-03 15:20:00,77.02,77.02,76.9,76.93,65806.0,69.8789,69.8789,69.77,69.7973,65806.0
2021-05-03 15:30:00,76.92,76.99,76.75,76.79,188157.0,69.7882,69.8517,69.6339,69.6702,188157.0
2021-05-03 15:40:00,76.79,76.9,76.77,76.89,226753.0,69.6702,69.77,69.6521,69.761,226753.0
2021-05-03 15:50:00,76.89,77.05,76.86,77.05,354256.0,69.761,69.9061,69.7337,69.9061,354256.0
2021-05-04 09:30:00,76.77,77.58,76.3,77.56,428054.0,69.6521,70.387,69.2257,70.3688,428054.0
2021-05-04 09:40:00,77.59,77.59,76.78,76.89,363349.0,70.3961,70.3961,69.6612,69.761,363349.0
2021-05-04 09:50:00,76.88,76.91,76.21,76.27,173381.0,69.7519,69.7791,69.144,69.1985,173381.0
2021-05-04 10:00:00,76.25,76.4,76.06,76.34,301580.0,69.1803,69.3164,69.0079,69.262,301580.0
2021-05-04 10:10:00,76.35,76.51,75.94,76.49,291481.0,69.271,69.4162,68.899,69.3981,291481.0
2021-05-04 10:20:00,76.49,76.7,76.33,76.6,206981.0,69.3981,69.5886,69.2529,69.4979,206981.0
2021-05-04 10:30:00,76.58,76.59,76.23,76.37,130553.0,69.4797,69.4888,69.1622,69.2892,130553.0
2021-05-04 10:40:00,76.39,76.52,75.89,75.92,115678.0,69.3073,69.4253,68.8537,68.8809,115678.0
2021-05-04 10:50:00,75.89,76.04,75.81,75.88,130466.0,68.8537,68.9898,68.7811,68.8446,130466.0
2021-05-04 11:00:00,75.91,76.24,75.83,76.1,170681.0,68.8718,69.1712,68.7992,69.0442,170681.0
2021-05-04 11:10:00,76.07,76.11,75.64,75.75,156743.0,69.017,69.0533,68.6269,68.7267,156743.0
2021-05-04 11:20:00,75.74,75.89,75.63,75.86,146196.0,68.7176,68.8537,68.6178,68.8265,146196.0
2021-05-04 11:30:00,75.87,75.95,75.8,75.83,145544.0,68.8355,68.9081,68.772,68.7992,145544.0
2021-05-04 11:40:00,75.82,75.91,75.67,75.89,124662.0,68.7902,68.8718,68.6541,68.8537,124662.0
2021-05-04 11:50:00,75.9,75.94,75.76,75.93,89179.0,68.8628,68.899,68.7357,68.89,89179.0
2021-05-04 12:00:00,75.91,76.11,75.87,76.01,89696.0,68.8718,69.0533,68.8355,68.9626,89696.0
2021-05-04 12:10:00,76.01,76.17,75.98,76.05,116922.0,68.9626,69.1077,68.9353,68.9988,116922.0
2021-05-04 12:20:00,76.06,76.08,75.82,75.89,86581.0,69.0079,69.0261,68.7902,68.8537,86581.0
2021-05-04 12:30:00,75.89,75.97,75.79,75.96,102568.0,68.8537,68.9263,68.763,68.9172,102568.0
2021-05-04 12:40:00,75.95,75.95,75.65,75.71,134281.0,68.9081,68.9081,68.6359,68.6904,134281.0
2021-05-04 12:50:00,75.71,75.87,75.69,75.77,94571.0,68.6904,68.8355,68.6722,68.7448,94571.0
2021-05-04 13:00:00,75.76,75.89,75.68,75.77,90181.0,68.7357,68.8537,68.6632,68.7448,90181.0
2021-05-04 13:10:00,75.78,75.82,75.65,75.72,180526.0,68.7539,68.7902,68.6359,68.6994,180526.0
2021-05-04 13:20:00,75.73,75.81,75.64,75.71,116048.0,68.7085,68.7811,68.6269,68.6904,116048.0
2021-05-04 13:30:00,75.72,75.82,75.64,75.78,91467.0,68.6994,68.7902,68.6269,68.7539,91467.0
2021-05-04 13:40:00,75.78,75.78,75.55,75.62,98090.0,68.7539,68.7539,68.5452,68.6087,98090.0
2021-05-04 13:50:00,75.61,75.7,75.54,75.61,120683.0,68.5996,68.6813,68.5361,68.5996,120683.0
2021-05-04 14:00:00,75.6,75.67,75.53,75.62,114205.0,68.5906,68.6541,68.5271,68.6087,114205.0
2021-05-04 14:10:00,75.62,75.93,75.55,75.92,118673.0,68.6087,68.89,68.5452,68.8809,118673.0
2021-05-04 14:20:00,75.92,75.94,75.68,75.77,183788.0,68.8809,68.899,68.6632,68.7448,183788.0
2021-05-04 14:30:00,75.76,75.85,75.74,75.81,99003.0,68.7357,68.8174,68.7176,68.7811,99003.0
2021-05-04 14:40:00,75.81,75.86,75.71,75.77,110114.0,68.7811,68.8265,68.6904,68.7448,110114.0
2021-05-04 14:50:00,75.77,75.82,75.72,75.72,87389.0,68.7448,68.7902,68.6994,68.6994,87389.0
2021-05-04 15:00:00,75.71,75.74,75.59,75.65,150214.0,68.6904,68.7176,68.5815,68.6359,150214.0
2021-05-04 15:10:00,75.65,75.74,75.61,75.63,113349.0,68.6359,68.7176,68.5996,68.6178,113349.0
2021-05-04 15:20:00,75.63,75.68,75.55,75.66,112367.0,68.6178,68.6632,68.5452,68.645,112367.0
2021-05-04 15:30:00,75.66,75.83,75.57,75.73,225878.0,68.645,68.7992,68.5634,68.7085,225878.0
2021-05-04 15:40:00,75.73,75.73,75.58,75.64,200321.0,68.7085,68.7085,68.5724,68.6269,200321.0
2021-05-04 15:50:00,75.65,76.09,75.65,76.06,517527.0,68.6359,69.0351,68.6359,69.0079,517527.0
2021-05-05 09:30:00,76.08,76.66,75.56,76.32,333617.0,69.0261,69.5523,68.5543,69.2438,333617.0
2021-05-05 09:40:00,76.33,76.69,76.2,76.3,193603.0,69.2529,69.5795,69.1349,69.2257,193603.0
2021-05-05 09:50:00,76.3,76.53,76.19,76.26,96430.0,69.2257,69.4343,69.1259,69.1894,96430.0
2021-05-05 10:00:00,76.26,76.26,75.72,75.84,94024.0,69.1894,69.1894,68.6994,68.8083,94024.0
2021-05-05 10:10:00,75.82,76.35,75.74,76.27,90479.0,68.7902,69.271,68.7176,69.1985,90479.0
2021-05-05 10:20:00,76.25,76.35,76.02,76.3,74651.0,69.1803,69.271,68.9716,69.2257,74651.0
2021-05-05 10:30:00,76.29,76.41,76.2,76.39,124549.0,69.2166,69.3255,69.1349,69.3073,124549.0
2021-05-05 10:40:00,76.39,76.62,76.39,76.56,102676.0,69.3073,69.516,69.3073,69.4616,102676.0
2021-05-05 10:50:00,76.58,76.65,76.48,76.64,238440.0,69.4797,69.5432,69.389,69.5341,238440.0
2021-05-05 11:00:00,76.64,76.68,76.34,76.37,118137.0,69.5341,69.5704,69.262,69.2892,118137.0
2021-05-05 11:10:00,76.37,76.41,76.21,76.33,55777.0,69.2892,69.3255,69.144,69.2529,55777.0
2021-05-05 11:20:00,76.32,76.36,76.13,76.14,74523.0,69.2438,69.2801,69.0714,69.0805,74523.0
2021-05-05 11:30:00,76.12,76.35,76.11,76.32,52860.0,69.0624,69.271,69.0533,69.2438,52860.0
2021-05-05 11:40:00,76.33,76.42,76.23,76.37,72632.0,69.2529,69.3345,69.1622,69.2892,72632.0
2021-05-05 11:50:00,76.35,76.48,76.29,76.39,35694.0,69.271,69.389,69.2166,69.3073,35694.0
2021-05-05 12:00:00,76.4,76.46,76.37,76.4,107844.0,69.3164,69.3708,69.2892,69.3164,107844.0
2021-05-05 12:10:00,76.41,76.5,76.35,76.42,156913.0,69.3255,69.4071,69.271,69.3345,156913.0
2021-05-05 12:20:00,76.42,76.45,76.29,76.34,103877.0,69.3345,69.3618,69.2166,69.262,103877.0
2021-05-05 12:30:00,76.35,76.39,76.15,76.15,139984.0,69.271,69.3073,69.0896,69.0896,139984.0
2021-05-05 12:40:00,76.15,76.21,76.03,76.17,77656.0,69.0896,69.144,68.9807,69.1077,77656.0
2021-05-05 12:50:00,76.18,76.23,76.04,76.08,43090.0,69.1168,69.1622,68.9898,69.0261,43090.0
2021-05-05 13:00:00,76.08,76.14,75.94,76.12,65110.0,69.0261,69.0805,68.899,69.0624,65110.0
2021-05-05 13:10:00,76.12,76.15,76.06,76.13,86191.0,69.0624,69.0896,69.0079,69.0714,86191.0
2021-05-05 13:20:00,76.13,76.19,76.08,76.18,98028.0,69.0714,69.1259,69.0261,69.1168,98028.0
2021-05-05 13:30:00,76.18,76.2,76.04,76.14,62428.0,69.1168,69.1349,68.9898,69.0805,62428.0
2021-05-05 13:40:00,76.14,76.21,76.11,76.21,44637.0,69.0805,69.144,69.0533,69.144,44637.0
2021-05-05 13:50:00,76.21,76.23,76.0,76.0,69149.0,69.144,69.1622,68.9535,68.9535,69149.0
2021-05-05 14:00:00,76.02,76.02,75.79,75.81,87743.0,68.9716,68.9716,68.763,68.7811,87743.0
2021-05-05 14:10:00,75.81,75.9,75.79,75.83,66423.0,68.7811,68.8628,68.763,68.7992,66423.0
2021-05-05 14:20:00,75.83,75.9,75.79,75.87,64248.0,68.7992,68.8628,68.763,68.8355,64248.0
2021-05-05 14:30:00,75.88,75.89,75.78,75.86,70257.0,68.8446,68.8537,68.7539,68.8265,70257.0
2021-05-05 14:40:00,75.86,76.0,75.8,75.98,106812.0,68.8265,68.9535,68.772,68.9353,106812.0
2021-05-05 14:50:00,75.98,75.99,75.78,75.78,73371.0,68.9353,68.9444,68.7539,68.7539,73371.0
2021-05-05 15:00:00,75.79,75.8,75.52,75.52,139695.0,68.763,68.772,68.518,68.518,139695.0
2021-05-05 15:10:00,75.54,75.59,75.29,75.41,158141.0,68.5361,68.5815,68.3093,68.4182,158141.0
2021-05-05 15:20:00,75.41,75.5,75.19,75.32,199331.0,68.4182,68.4998,68.2186,68.3365,199331.0
2021-05-05 15:30:00,75.31,75.65,75.29,75.59,199113.0,68.3275,68.6359,68.3093,68.5815,199113.0
2021-05-05 15:40:00,75.58,75.58,75.4,75.47,102577.0,68.5724,68.5724,68.4091,68.4726,102577.0
2021-05-05 15:50:00,75.46,75.58,75.38,75.54,283953.0,68.4636,68.5724,68.391,68.5361,283953.0
2021-05-06 09:30:00,75.39,76.15,75.12,76.07,400349.0,68.4,69.0896,68.1551,69.017,400349.0
2021-05-06 09:40:00,76.08,76.13,75.76,75.95,172574.0,69.0261,69.0714,68.7357,68.9081,172574.0
2021-05-06 09:50:00,75.93,76.15,75.41,75.42,135713.0,68.89,69.0896,68.4182,68.4273,135713.0
2021-05-06 10:00:00,75.41,75.42,75.11,75.17,199236.0,68.4182,68.4273,68.146,68.2004,199236.0
2021-05-06 10:10:00,75.15,75.4,75.06,75.09,142206.0,68.1823,68.4091,68.1006,68.1279,142206.0
2021-05-06 10:20:00,75.07,75.34,74.94,75.34,159195.0,68.1097,68.3547,67.9918,68.3547,159195.0
2021-05-06 10:30:00,75.32,75.6,75.27,75.54,107545.0,68.3365,68.5906,68.2912,68.5361,107545.0
2021-05-06 10:40:00,75.56,75.67,75.42,75.61,80206.0,68.5543,68.6541,68.4273,68.5996,80206.0
2021-05-06 10:50:00,75.61,75.66,75.4,75.61,101286.0,68.5996,68.645,68.4091,68.5996,101286.0
2021-05-06 11:00:00,75.6,75.6,75.17,75.23,92920.0,68.5906,68.5906,68.2004,68.2549,92920.0
2021-05-06 11:10:00,75.23,75.53,75.15,75.48,103138.0,68.2549,68.5271,68.1823,68.4817,103138.0
2021-05-06 11:20:00,75.46,75.89,75.39,75.87,82412.0,68.4636,68.8537,68.4,68.8355,82412.0
2021-05-06 11:30:00,75.88,76.53,75.85,76.48,215147.0,68.8446,69.4343,68.8174,69.389,215147.0
2021-05-06 11:40:00,76.49,76.91,76.49,76.77,246756.0,69.3981,69.7791,69.3981,69.6521,246756.0
2021-05-06 11:50:00,76.77,77.07,76.76,77.0,145346.0,69.6521,69.9243,69.643,69.8608,145346.0
2021-05-06 12:00:00,77.01,77.04,76.65,76.69,126280.0,69.8698,69.8971,69.5432,69.5795,126280.0
2021-05-06 12:10:00,76.68,76.87,76.52,76.79,66922.0,69.5704,69.7428,69.4253,69.6702,66922.0
2021-05-06 12:20:00,76.75,76.95,76.69,76.92,81177.0,69.6339,69.8154,69.5795,69.7882,81177.0
2021-05-06 12:30:00,76.92,76.94,76.71,76.78,78543.0,69.7882,69.8063,69.5977,69.6612,78543.0
2021-05-06 12:40:00,76.78,76.83,76.62,76.75,83611.0,69.6612,69.7065,69.516,69.6339,83611.0
2021-05-06 12:50:00,76.76,76.86,76.62,76.66,57787.0,69.643,69.7337,69.516,69.5523,57787.0
2021-05-06 13:00:00,76.65,76.76,76.54,76.55,73284.0,69.5432,69.643,69.4434,69.4525,73284.0
2021-05-06 13:10:00,76.53,76.56,76.33,76.36,133393.0,69.4343,69.4616,69.2529,69.2801,133393.0
2021-05-06 13:20:00,76.37,76.42,76.31,76.36,57907.0,69.2892,69.3345,69.2347,69.2801,57907.0
2021-05-06 13:30:00,76.36,76.59,76.36,76.5,107442.0,69.2801,69.4888,69.2801,69.4071,107442.0
2021-05-06 13:40:00,76.5,76.55,76.16,76.27,141666.0,69.4071,69.4525,69.0987,69.1985,141666.0
2021-05-06 13:50:00,76.28,76.28,76.0,76.06,71245.0,69.2075,69.2075,68.9535,69.0079,71245.0
2021-05-06 14:00:00,76.07,76.2,76.03,76.15,46863.0,69.017,69.1349,68.9807,69.0896,46863.0
2021-05-06 14:10:00,76.15,76.43,75.23,76.14,640719.0,69.0896,69.3436,68.2549,69.0805,640719.0
2021-05-06 14:20:00,76.12,76.25,75.87,75.88,117987.0,69.0624,69.1803,68.8355,68.8446,117987.0
2021-05-06 14:30:00,75.89,76.07,75.87,75.99,86564.0,68.8537,69.017,68.8355,68.9444,86564.0
2021-05-06 14:40:00,76.02,76.1,75.91,76.02,111663.0,68.9716,69.0442,68.8718,68.9716,111663.0
2021-05-06 14:50:00,76.01,76.23,75.97,76.01,134968.0,68.9626,69.1622,68.9263,68.9626,134968.0
2021-05-06 15:00:00,76.01,76.2,75.99,76.05,156644.0,68.9626,69.1349,68.9444,68.9988,156644.0
2021-05-06 15:10:00,76.05,76.23,75.98,76.14,96528.0,68.9988,69.1622,68.9353,69.0805,96528.0
2021-05-06 15:20:00,76.14,76.17,76.06,76.14,80847.0,69.0805,69.1077,69.0079,69.0805,80847.0
2021-05-06 15:30:00,76.13,76.14,75.93,76.08,135626.0,69.0714,69.0805,68.89,69.0261,135626.0
2021-05-06 15:40:00,76.09,76.27,76.02,76.26,215967.0,69.0351,69.1985,68.9716,69.1894,215967.0
2021-05-06 15:50:00,76.26,76.42,76.19,76.4,642173.0,69.1894,69.3345,69.1259,69.3164,642173.0
2021-05-07 09:30:00,76.76,76.76,75.55,76.17,523948.0,69.643,69.643,68.5452,69.1077,523948.0
2021-05-07 09:40:00,76.19,76.5,76.05,76.49,446152.0,69.1259,69.4071,68.9988,69.3981,446152.0
2021-05-07 09:50:00,76.5,76.68,76.26,76.37,201540.0,69.4071,69.5704,69.1894,69.2892,201540.0
2021-05-07 10:00:00,76.4,76.84,76.21,76.81,332873.0,69.3164,69.7156,69.144,69.6884,332873.0
2021-05-07 10:10:00,76.8,76.9,76.66,76.79,225839.0,69.6793,69.77,69.5523,69.6702,225839.0
2021-05-07 10:20:00,76.78,77.1,76.78,77.09,265054.0,69.6612,69.9515,69.6612,69.9424,265054.0
2021-05-07 10:30:00,77.1,77.2,76.97,77.02,201787.0,69.9515,70.0422,69.8335,69.8789,201787.0
2021-05-07 10:40:00,77.01,77.16,76.94,77.0,152853.0,69.8698,70.0059,69.8063,69.8608,152853.0
2021-05-07 10:50:00,77.01,77.01,76.52,76.62,138763.0,69.8698,69.8698,69.4253,69.516,138763.0
2021-05-07 11:00:00,76.61,76.66,76.54,76.6,94951.0,69.5069,69.5523,69.4434,69.4979,94951.0
2021-05-07 11:10:00,76.59,76.7,76.53,76.58,92956.0,69.4888,69.5886,69.4343,69.4797,92956.0
2021-05-07 11:20:00,76.58,76.65,76.35,76.39,121318.0,69.4797,69.5432,69.271,69.3073,121318.0
2021-05-07 11:30:00,76.39,76.47,76.28,76.44,126698.0,69.3073,69.3799,69.2075,69.3527,126698.0
2021-05-07 11:40:00,76.43,76.61,76.36,76.51,154352.0,69.3436,69.5069,69.2801,69.4162,154352.0
2021-05-07 11:50:00,76.51,76.52,76.35,76.37,82753.0,69.4162,69.4253,69.271,69.2892,82753.0
2021-05-07 12:00:00,76.36,76.36,76.14,76.18,143929.0,69.2801,69.2801,69.0805,69.1168,143929.0
2021-05-07 12:10:00,76.19,76.29,76.11,76.24,107652.0,69.1259,69.2166,69.0533,69.1712,107652.0
2021-05-07 12:20:00,76.24,76.26,76.13,76.13,132841.0,69.1712,69.1894,69.0714,69.0714,132841.0
2021-05-07 12:30:00,76.13,76.17,75.97,75.97,99613.0,69.0714,69.1077,68.9263,68.9263,99613.0
2021-05-07 12:40:00,75.97,76.08,75.86,76.08,90529.0,68.9263,69.0261,68.8265,69.0261,90529.0
2021-05-07 12:50:00,76.07,76.18,76.04,76.1,87561.0,69.017,69.1168,68.9898,69.0442,87561.0
2021-05-07 13:00:00,76.1,76.1,75.89,75.96,57598.0,69.0442,69.0442,68.8537,68.9172,57598.0
2021-05-07 13:10:00,75.97,75.98,75.68,75.71,98894.0,68.9263,68.9353,68.6632,68.6904,98894.0
2021-05-07 13:20:00,75.7,75.76,75.56,75.57,98188.0,68.6813,68.7357,68.5543,68.5634,98188.0
2021-05-07 13:30:00,75.57,75.83,75.56,75.73,78254.0,68.5634,68.7992,68.5543,68.7085,78254.0
2021-05-07 13:40:00,75.71,75.91,75.67,75.83,84131.0,68.6904,68.8718,68.6541,68.7992,84131.0
2021-05-07 13:50:00,75.83,75.86,75.63,75.65,79060.0,68.7992,68.8265,68.6178,68.6359,79060.0
2021-05-07 14:00:00,75.64,75.81,75.55,75.81,101643.0,68.6269,68.7811,68.5452,68.7811,101643.0
2021-05-07 14:10:00,75.81,75.82,75.6,75.61,72558.0,68.7811,68.7902,68.5906,68.5996,72558.0
2021-05-07 14:20:00,75.61,75.73,75.55,75.58,122922.0,68.5996,68.7085,68.5452,68.5724,122922.0
2021-05-07 14:30:00,75.58,75.65,75.53,75.62,71246.0,68.5724,68.6359,68.5271,68.6087,71246.0
2021-05-07 14:40:00,75.61,75.79,75.52,75.77,104711.0,68.5996,68.763,68.518,68.7448,104711.0
2021-05-07 14:50:00,75.8,75.89,75.74,75.78,94052.0,68.772,68.8537,68.7176,68.7539,94052.0
2021-05-07 15:00:00,75.78,75.94,75.74,75.86,140825.0,68.7539,68.899,68.7176,68.8265,140825.0
2021-05-07 15:10:00,75.85,75.85,75.77,75.78,107936.0,68.8174,68.8174,68.7448,68.7539,107936.0
2021-05-07 15:20:00,75.78,75.81,75.65,75.66,175523.0,68.7539,68.7811,68.6359,68.645,175523.0
2021-05-07 15:30:00,75.66,75.73,75.51,75.56,152493.0,68.645,68.7085,68.5089,68.5543,152493.0
2021-05-07 15:40:00,75.56,75.63,75.48,75.63,180995.0,68.5543,68.6178,68.4817,68.6178,180995.0
2021-05-07 15:50:00,75.62,75.66,75.5,75.5,527894.0,68.6087,68.645,68.4998,68.4998,527894.0
2021-05-10 09:30:00,74.38,74.38,72.78,72.81,943645.0,67.4837,67.4837,66.032,66.0593,943645.0
2021-05-10 09:40:00,72.81,72.96,72.54,72.88,464206.0,66.0593,66.1953,65.8143,66.1228,464206.0
2021-05-10 09:50:00,72.88,72.88,71.71,71.76,1035786.0,66.1228,66.1228,65.0612,65.1066,1035786.0
2021-05-10 10:00:00,71.77,71.83,71.51,71.76,660136.0,65.1157,65.1701,64.8798,65.1066,660136.0
2021-05-10 10:10:00,71.77,72.45,71.76,72.35,693825.0,65.1157,65.7326,65.1066,65.6419,693825.0
2021-05-10 10:20:00,72.37,72.38,71.95,72.02,321937.0,65.66,65.6691,65.279,65.3425,321937.0
2021-05-10 10:30:00,72.0,72.63,71.89,72.61,585701.0,65.3244,65.8959,65.2246,65.8778,585701.0
2021-05-10 10:40:00,72.6,72.62,72.28,72.31,244572.0,65.8687,65.8869,65.5784,65.6056,244572.0
2021-05-10 10:50:00,72.32,72.4,72.03,72.28,242431.0,65.6147,65.6873,65.3516,65.5784,242431.0
2021-05-10 11:00:00,72.29,72.39,72.15,72.22,128513.0,65.5875,65.6782,65.4604,65.524,128513.0
2021-05-10 11:10:00,72.21,72.39,72.14,72.36,259547.0,65.5149,65.6782,65.4514,65.651,259547.0
2021-05-10 11:20:00,72.36,72.58,72.33,72.46,230439.0,65.651,65.8506,65.6238,65.7417,230439.0
2021-05-10 11:30:00,72.47,72.53,72.32,72.42,177687.0,65.7508,65.8052,65.6147,65.7054,177687.0
2021-05-10 11:40:00,72.42,72.71,72.41,72.62,219170.0,65.7054,65.9685,65.6963,65.8869,219170.0
2021-05-10 11:50:00,72.62,72.72,72.58,72.59,202120.0,65.8869,65.9776,65.8506,65.8597,202120.0
2021-05-10 12:00:00,72.6,72.66,72.53,72.59,270852.0,65.8687,65.9232,65.8052,65.8597,270852.0
2021-05-10 12:10:00,72.59,72.69,72.51,72.53,182421.0,65.8597,65.9504,65.7871,65.8052,182421.0
2021-05-10 12:20:00,72.54,72.65,72.41,72.42,291173.0,65.8143,65.9141,65.6963,65.7054,291173.0
2021-05-10 12:30:00,72.42,72.42,72.25,72.32,148729.0,65.7054,65.7054,65.5512,65.6147,148729.0
2021-05-10 12:40:00,72.32,72.52,72.27,72.42,121978.0,65.6147,65.7961,65.5693,65.7054,121978.0
2021-05-10 12:50:00,72.42,72.44,72.3,72.31,98474.0,65.7054,65.7236,65.5965,65.6056,98474.0
2021-05-10 13:00:00,72.3,72.38,72.19,72.22,130794.0,65.5965,65.6691,65.4967,65.524,130794.0
2021-05-10 13:10:00,72.23,72.28,72.13,72.19,195276.0,65.533,65.5784,65.4423,65.4967,195276.0
2021-05-10 13:20:00,72.18,72.29,72.12,72.14,265063.0,65.4877,65.5875,65.4332,65.4514,265063.0
2021-05-10 13:30:00,72.13,72.25,72.03,72.1,172943.0,65.4423,65.5512,65.3516,65.4151,172943.0
2021-05-10 13:40:00,72.09,72.15,71.96,72.02,212342.0,65.406,65.4604,65.2881,65.3425,212342.0
2021-05-10 13:50:00,72.01,72.15,71.92,72.1,222763.0,65.3334,65.4604,65.2518,65.4151,222763.0
2021-05-10 14:00:00,72.09,72.31,71.96,71.98,556816.0,65.406,65.6056,65.2881,65.3062,556816.0
2021-05-10 14:10:00,71.98,72.01,71.79,71.83,217894.0,65.3062,65.3334,65.1338,65.1701,217894.0
2021-05-10 14:20:00,71.84,71.86,71.6,71.72,236276.0,65.1792,65.1973,64.9614,65.0703,236276.0
2021-05-10 14:30:00,71.7,71.78,71.55,71.72,428569.0,65.0522,65.1248,64.9161,65.0703,428569.0
2021-05-10 14:40:00,71.71,71.75,71.61,71.69,214741.0,65.0612,65.0975,64.9705,65.0431,214741.0
2021-05-10 14:50:00,71.69,71.69,71.52,71.55,184773.0,65.0431,65.0431,64.8889,64.9161,184773.0
2021-05-10 15:00:00,71.55,71.71,71.49,71.59,346626.0,64.9161,65.0612,64.8616,64.9524,346626.0
2021-05-10 15:10:00,71.59,71.67,71.48,71.55,272484.0,64.9524,65.025,64.8526,64.9161,272484.0
2021-05-10 15:20:00,71.55,71.57,71.42,71.45,312400.0,64.9161,64.9342,64.7981,64.8253,312400.0
2021-05-10 15:30:00,71.44,71.67,71.41,71.66,617497.0,64.8163,65.025,64.7891,65.0159,617497.0
2021-05-10 15:40:00,71.67,71.67,71.46,71.5,496473.0,65.025,65.025,64.8344,64.8707,496473.0
2021-05-10 15:50:00,71.5,71.56,71.39,71.39,1006379.0,64.8707,64.9252,64.7709,64.7709,1006379.0
2021-05-11 09:30:00,69.45,71.8,69.16,71.61,1189514.0,63.0108,65.1429,62.7477,64.9705,1189514.0
2021-05-11 09:40:00,71.65,72.4,71.65,72.32,773197.0,65.0068,65.6873,65.0068,65.6147,773197.0
2021-05-11 09:50:00,72.34,72.79,72.28,72.45,467138.0,65.6328,66.0411,65.5784,65.7326,467138.0
2021-05-11 10:00:00,72.47,72.47,71.99,72.02,430776.0,65.7508,65.7508,65.3153,65.3425,430776.0
2021-05-11 10:10:00,72.03,72.13,71.41,71.74,371397.0,65.3516,65.4423,64.7891,65.0885,371397.0
2021-05-11 10:20:00,71.79,71.99,71.41,71.41,266415.0,65.1338,65.3153,64.7891,64.7891,266415.0
2021-05-11 10:30:00,71.44,71.45,71.05,71.15,188631.0,64.8163,64.8253,64.4624,64.5532,188631.0
2021-05-11 10:40:00,71.12,71.6,71.08,71.52,208936.0,64.5259,64.9614,64.4897,64.8889,208936.0
2021-05-11 10:50:00,71.53,71.83,71.49,71.66,120949.0,64.8979,65.1701,64.8616,65.0159,120949.0
2021-05-11 11:00:00,71.66,71.72,71.32,71.41,179999.0,65.0159,65.0703,64.7074,64.7891,179999.0
2021-05-11 11:10:00,71.39,72.27,71.38,72.24,175527.0,64.7709,65.5693,64.7618,65.5421,175527.0
2021-05-11 11:20:00,72.24,72.44,72.14,72.35,131364.0,65.5421,65.7236,65.4514,65.6419,131364.0
2021-05-11 11:30:00,72.34,72.47,72.22,72.3,100978.0,65.6328,65.7508,65.524,65.5965,100978.0
2021-05-11 11:40:00,72.29,72.33,72.06,72.25,92844.0,65.5875,65.6238,65.3788,65.5512,92844.0
2021-05-11 11:50:00,72.28,72.38,72.17,72.34,82862.0,65.5784,65.6691,65.4786,65.6328,82862.0
2021-05-11 12:00:00,72.35,72.53,72.29,72.42,69184.0,65.6419,65.8052,65.5875,65.7054,69184.0
2021-05-11 12:10:00,72.42,72.43,72.26,72.37,86580.0,65.7054,65.7145,65.5602,65.66,86580.0
2021-05-11 12:20:00,72.36,72.36,72.21,72.29,65057.0,65.651,65.651,65.5149,65.5875,65057.0
2021-05-11 12:30:00,72.3,72.51,72.24,72.46,122894.0,65.5965,65.7871,65.5421,65.7417,122894.0
2021-05-11 12:40:00,72.47,72.53,72.4,72.46,130205.0,65.7508,65.8052,65.6873,65.7417,130205.0
2021-05-11 12:50:00,72.46,72.47,72.23,72.46,112970.0,65.7417,65.7508,65.533,65.7417,112970.0
2021-05-11 13:00:00,72.47,72.62,72.42,72.62,126399.0,65.7508,65.8869,65.7054,65.8869,126399.0
2021-05-11 13:10:00,72.6,72.77,72.54,72.66,346984.0,65.8687,66.023,65.8143,65.9232,346984.0
2021-05-11 13:20:00,72.67,72.93,72.65,72.85,76527.0,65.9322,66.1681,65.9141,66.0955,76527.0
2021-05-11 13:30:00,72.86,72.91,72.73,72.76,201455.0,66.1046,66.15,65.9867,66.0139,201455.0
2021-05-11 13:40:00,72.78,72.9,72.73,72.78,102688.0,66.032,66.1409,65.9867,66.032,102688.0
2021-05-11 13:50:00,72.79,72.88,72.74,72.83,131075.0,66.0411,66.1228,65.9957,66.0774,131075.0
2021-05-11 14:00:00,72.83,73.0,72.77,72.88,189661.0,66.0774,66.2316,66.023,66.1228,189661.0
2021-05-11 14:10:00,72.89,72.92,72.67,72.85,138415.0,66.1318,66.1591,65.9322,66.0955,138415.0
2021-05-11 14:20:00,72.86,73.06,72.78,73.04,110015.0,66.1046,66.2861,66.032,66.2679,110015.0
2021-05-11 14:30:00,73.03,73.04,72.66,72.77,108854.0,66.2589,66.2679,65.9232,66.023,108854.0
2021-05-11 14:40:00,72.77,72.94,72.72,72.94,93191.0,66.023,66.1772,65.9776,66.1772,93191.0
2021-05-11 14:50:00,72.94,72.97,72.76,72.81,69007.0,66.1772,66.2044,66.0139,66.0593,69007.0
2021-05-11 15:00:00,72.81,72.88,72.67,72.69,97201.0,66.0593,66.1228,65.9322,65.9504,97201.0
2021-05-11 15:10:00,72.7,72.88,72.65,72.88,109114.0,65.9595,66.1228,65.9141,66.1228,109114.0
2021-05-11 15:20:00,72.88,72.93,72.75,72.83,91523.0,66.1228,66.1681,66.0048,66.0774,91523.0
2021-05-11 15:30:00,72.82,72.84,72.56,72.65,154648.0,66.0683,66.0865,65.8324,65.9141,154648.0
2021-05-11 15:40:00,72.65,72.79,72.56,72.68,211367.0,65.9141,66.0411,65.8324,65.9413,211367.0
2021-05-11 15:50:00,72.69,72.87,72.61,72.76,423007.0,65.9504,66.1137,65.8778,66.0139,423007.0
2021-05-12 09:30:00,72.82,73.0,72.13,72.4,566973.0,66.0683,66.2316,65.4423,65.6873,566973.0
2021-05-12 09:40:00,72.42,72.86,72.15,72.82,265468.0,65.7054,66.1046,65.4604,66.0683,265468.0
2021-05-12 09:50:00,72.81,72.88,72.14,72.14,202981.0,66.0593,66.1228,65.4514,65.4514,202981.0
2021-05-12 10:00:00,72.16,72.27,71.87,72.21,191072.0,65.4695,65.5693,65.2064,65.5149,191072.0
2021-05-12 10:10:00,72.2,72.21,71.75,71.86,199369.0,65.5058,65.5149,65.0975,65.1973,199369.0
2021-05-12 10:20:00,71.84,72.15,71.72,71.83,140082.0,65.1792,65.4604,65.0703,65.1701,140082.0
2021-05-12 10:30:00,71.82,72.11,71.74,72.03,140653.0,65.161,65.4242,65.0885,65.3516,140653.0
2021-05-12 10:40:00,72.02,72.12,71.58,71.61,170566.0,65.3425,65.4332,64.9433,64.9705,170566.0
2021-05-12 10:50:00,71.59,71.66,71.38,71.59,202246.0,64.9524,65.0159,64.7618,64.9524,202246.0
2021-05-12 11:00:00,71.59,71.76,71.49,71.72,190749.0,64.9524,65.1066,64.8616,65.0703,190749.0
2021-05-12 11:10:00,71.71,71.96,71.64,71.81,171683.0,65.0612,65.2881,64.9977,65.152,171683.0
2021-05-12 11:20:00,71.79,71.83,71.48,71.51,184849.0,65.1338,65.1701,64.8526,64.8798,184849.0
2021-05-12 11:30:00,71.51,71.59,71.39,71.59,128904.0,64.8798,64.9524,64.7709,64.9524,128904.0
2021-05-12 11:40:00,71.58,71.66,71.45,71.56,115764.0,64.9433,65.0159,64.8253,64.9252,115764.0
2021-05-12 11:50:00,71.54,71.54,71.33,71.34,105944.0,64.907,64.907,64.7165,64.7255,105944.0
2021-05-12 12:00:00,71.34,71.48,71.27,71.32,121105.0,64.7255,64.8526,64.662,64.7074,121105.0
2021-05-12 12:10:00,71.31,71.32,71.06,71.26,141746.0,64.6983,64.7074,64.4715,64.653,141746.0
2021-05-12 12:20:00,71.25,71.57,71.22,71.5,164793.0,64.6439,64.9342,64.6167,64.8707,164793.0
2021-05-12 12:30:00,71.49,71.65,71.43,71.43,86422.0,64.8616,65.0068,64.8072,64.8072,86422.0
2021-05-12 12:40:00,71.44,71.58,71.32,71.43,101891.0,64.8163,64.9433,64.7074,64.8072,101891.0
2021-05-12 12:50:00,71.45,71.6,71.38,71.41,124802.0,64.8253,64.9614,64.7618,64.7891,124802.0
2021-05-12 13:00:00,71.41,71.72,71.4,71.61,126779.0,64.7891,65.0703,64.78,64.9705,126779.0
2021-05-12 13:10:00,71.6,71.67,71.28,71.28,98846.0,64.9614,65.025,64.6711,64.6711,98846.0
2021-05-12 13:20:00,71.27,71.41,71.23,71.3,100396.0,64.662,64.7891,64.6257,64.6893,100396.0
2021-05-12 13:30:00,71.3,71.4,71.17,71.35,93357.0,64.6893,64.78,64.5713,64.7346,93357.0
2021-05-12 13:40:00,71.35,71.36,71.13,71.16,106279.0,64.7346,64.7437,64.535,64.5622,106279.0
2021-05-12 13:50:00,71.16,71.33,71.12,71.21,87218.0,64.5622,64.7165,64.5259,64.6076,87218.0
2021-05-12 14:00:00,71.2,71.32,71.1,71.11,113320.0,64.5985,64.7074,64.5078,64.5169,113320.0
2021-05-12 14:10:00,71.12,71.12,70.84,71.05,206507.0,64.5259,64.5259,64.2719,64.4624,206507.0
2021-05-12 14:20:00,71.06,71.14,70.89,71.07,141676.0,64.4715,64.5441,64.3173,64.4806,141676.0
2021-05-12 14:30:00,71.07,71.3,71.03,71.18,204231.0,64.4806,64.6893,64.4443,64.5804,204231.0
2021-05-12 14:40:00,71.16,71.29,71.09,71.21,101940.0,64.5622,64.6802,64.4987,64.6076,101940.0
2021-05-12 14:50:00,71.2,71.3,71.05,71.08,117834.0,64.5985,64.6893,64.4624,64.4897,117834.0
2021-05-12 15:00:00,71.06,71.13,70.98,71.12,111528.0,64.4715,64.535,64.3989,64.5259,111528.0
2021-05-12 15:10:00,71.12,71.13,70.92,71.04,127192.0,64.5259,64.535,64.3445,64.4534,127192.0
2021-05-12 15:20:00,71.04,71.23,71.04,71.19,177760.0,64.4534,64.6257,64.4534,64.5895,177760.0
2021-05-12 15:30:00,71.19,71.34,71.16,71.27,208565.0,64.5895,64.7255,64.5622,64.662,208565.0
2021-05-12 15:40:00,71.28,71.45,71.27,71.33,236435.0,64.6711,64.8253,64.662,64.7165,236435.0
2021-05-12 15:50:00,71.33,71.47,71.12,71.25,592315.0,64.7165,64.8435,64.5259,64.6439,592315.0
2021-05-13 09:30:00,71.07,71.23,70.25,70.32,595308.0,64.4806,64.6257,63.7366,63.8001,595308.0
2021-05-13 09:40:00,70.3,70.56,70.0,70.18,636033.0,63.782,64.0179,63.5098,63.6731,636033.0
2021-05-13 09:50:00,70.16,70.94,70.16,70.82,375667.0,63.655,64.3626,63.655,64.2538,375667.0
2021-05-13 10:00:00,70.83,71.08,70.82,70.98,283594.0,64.2628,64.4897,64.2538,64.3989,283594.0
2021-05-13 10:10:00,70.96,71.19,70.77,70.8,158342.0,64.3808,64.5895,64.2084,64.2356,158342.0
2021-05-13 10:20:00,70.79,70.86,70.42,70.67,230949.0,64.2265,64.2901,63.8908,64.1177,230949.0
2021-05-13 10:30:00,70.7,70.73,70.4,70.49,284673.0,64.1449,64.1721,63.8727,63.9544,284673.0
2021-05-13 10:40:00,70.48,70.49,70.17,70.33,126479.0,63.9453,63.9544,63.664,63.8092,126479.0
2021-05-13 10:50:00,70.32,70.53,70.27,70.37,101336.0,63.8001,63.9906,63.7548,63.8455,101336.0
2021-05-13 11:00:00,70.37,70.4,69.95,70.02,388965.0,63.8455,63.8727,63.4644,63.5279,388965.0
2021-05-13 11:10:00,70.03,70.11,69.93,69.97,465098.0,63.537,63.6096,63.4463,63.4826,465098.0
2021-05-13 11:20:00,69.96,69.96,69.6,69.7,561819.0,63.4735,63.4735,63.1469,63.2376,561819.0
2021-05-13 11:30:00,69.7,69.98,69.65,69.78,665676.0,63.2376,63.4916,63.1922,63.3102,665676.0
2021-05-13 11:40:00,69.75,69.82,69.58,69.79,306243.0,63.283,63.3465,63.1287,63.3193,306243.0
2021-05-13 11:50:00,69.79,69.87,69.24,69.29,455819.0,63.3193,63.3918,62.8203,62.8656,455819.0
2021-05-13 12:00:00,69.31,69.67,69.31,69.66,327721.0,62.8838,63.2104,62.8838,63.2013,327721.0
2021-05-13 12:10:00,69.67,69.86,69.67,69.79,240316.0,63.2104,63.3828,63.2104,63.3193,240316.0
2021-05-13 12:20:00,69.79,69.8,69.5,69.7,249561.0,63.3193,63.3283,63.0561,63.2376,249561.0
2021-05-13 12:30:00,69.7,69.85,69.52,69.52,234359.0,63.2376,63.3737,63.0743,63.0743,234359.0
2021-05-13 12:40:00,69.53,69.55,69.4,69.54,195337.0,63.0834,63.1015,62.9654,63.0924,195337.0
2021-05-13 12:50:00,69.53,69.6,68.95,69.06,344301.0,63.0834,63.1469,62.5571,62.6569,344301.0
2021-05-13 13:00:00,69.07,69.41,69.02,69.28,287028.0,62.666,62.9745,62.6207,62.8565,287028.0
2021-05-13 13:10:00,69.28,69.38,69.09,69.09,144541.0,62.8565,62.9473,62.6842,62.6842,144541.0
2021-05-13 13:20:00,69.08,69.15,69.0,69.06,239134.0,62.6751,62.7386,62.6025,62.6569,239134.0
2021-05-13 13:30:00,69.05,69.07,68.22,68.49,925584.0,62.6479,62.666,61.8948,62.1398,925584.0
2021-05-13 13:40:00,68.5,68.5,67.84,67.88,1199751.0,62.1489,62.1489,61.5501,61.5863,1199751.0
2021-05-13 13:50:00,67.89,68.0,67.31,67.38,1682846.0,61.5954,61.6952,61.0692,61.1327,1682846.0
2021-05-13 14:00:00,67.39,68.02,67.38,67.65,2039484.0,61.1418,61.7134,61.1327,61.3777,2039484.0
2021-05-13 14:10:00,67.65,67.92,67.54,67.63,570436.0,61.3777,61.6226,61.2779,61.3595,570436.0
2021-05-13 14:20:00,67.64,68.0,67.62,67.99,613887.0,61.3686,61.6952,61.3505,61.6862,613887.0
2021-05-13 14:30:00,67.98,68.07,67.31,67.95,2164372.0,61.6771,61.7587,61.0692,61.6499,2164372.0
2021-05-13 14:40:00,67.96,68.01,67.87,67.98,885121.0,61.6589,61.7043,61.5773,61.6771,885121.0
2021-05-13 14:50:00,67.97,68.07,67.85,67.97,419235.0,61.668,61.7587,61.5591,61.668,419235.0
2021-05-13 15:00:00,67.97,68.2,67.55,67.58,624239.0,61.668,61.8767,61.2869,61.3142,624239.0
2021-05-13 15:10:00,67.59,67.79,67.33,67.41,1110230.0,61.3232,61.5047,61.0873,61.1599,1110230.0
2021-05-13 15:20:00,67.41,67.42,67.19,67.34,604520.0,61.1599,61.169,60.9603,61.0964,604520.0
2021-05-13 15:30:00,67.34,67.41,67.26,67.36,677740.0,61.0964,61.1599,61.0238,61.1146,677740.0
2021-05-13 15:40:00,67.36,67.47,67.26,67.33,727141.0,61.1146,61.2144,61.0238,61.0873,727141.0
2021-05-13 15:50:00,67.33,67.39,66.99,66.99,1831821.0,61.0873,61.1418,60.7789,60.7789,1831821.0
2021-05-14 09:30:00,68.41,68.42,66.7,66.95,2142726.0,62.0672,62.0763,60.5158,60.7426,2142726.0
2021-05-14 09:40:00,66.95,67.25,66.62,66.65,945960.0,60.7426,61.0148,60.4432,60.4704,945960.0
2021-05-14 09:50:00,66.65,67.66,66.55,67.66,562899.0,60.4704,61.3867,60.3797,61.3867,562899.0
2021-05-14 10:00:00,67.68,68.03,67.28,67.5,499764.0,61.4049,61.7224,61.042,61.2416,499764.0
2021-05-14 10:10:00,67.49,67.66,67.2,67.47,785353.0,61.2325,61.3867,60.9694,61.2144,785353.0
2021-05-14 10:20:00,67.48,68.07,67.48,67.91,587914.0,61.2234,61.7587,61.2234,61.6136,587914.0
2021-05-14 10:30:00,67.91,68.07,67.85,67.93,816630.0,61.6136,61.7587,61.5591,61.6317,816630.0
2021-05-14 10:40:00,67.96,68.07,67.82,68.06,492323.0,61.6589,61.7587,61.5319,61.7497,492323.0
2021-05-14 10:50:00,68.1,68.23,67.66,67.74,281525.0,61.786,61.9039,61.3867,61.4593,281525.0
2021-05-14 11:00:00,67.75,67.79,67.64,67.74,412647.0,61.4684,61.5047,61.3686,61.4593,412647.0
2021-05-14 11:10:00,67.75,68.45,67.72,68.45,449796.0,61.4684,62.1035,61.4412,62.1035,449796.0
2021-05-14 11:20:00,68.46,68.46,68.23,68.37,307788.0,62.1126,62.1126,61.9039,62.0309,307788.0
2021-05-14 11:30:00,68.38,68.41,68.23,68.25,334091.0,62.04,62.0672,61.9039,61.922,334091.0
2021-05-14 11:40:00,68.24,68.32,68.06,68.22,160584.0,61.913,61.9856,61.7497,61.8948,160584.0
2021-05-14 11:50:00,68.21,68.39,68.15,68.38,253771.0,61.8858,62.0491,61.8313,62.04,253771.0
2021-05-14 12:00:00,68.38,68.58,68.37,68.52,201599.0,62.04,62.2214,62.0309,62.167,201599.0
2021-05-14 12:10:00,68.52,68.62,68.42,68.47,155921.0,62.167,62.2577,62.0763,62.1216,155921.0
2021-05-14 12:20:00,68.47,68.55,68.36,68.53,165289.0,62.1216,62.1942,62.0218,62.1761,165289.0
2021-05-14 12:30:00,68.53,68.56,68.26,68.36,134160.0,62.1761,62.2033,61.9311,62.0218,134160.0
2021-05-14 12:40:00,68.36,68.41,68.23,68.37,211787.0,62.0218,62.0672,61.9039,62.0309,211787.0
2021-05-14 12:50:00,68.37,68.48,68.22,68.42,250666.0,62.0309,62.1307,61.8948,62.0763,250666.0
2021-05-14 13:00:00,68.42,68.5,68.33,68.44,164534.0,62.0763,62.1489,61.9946,62.0944,164534.0
2021-05-14 13:10:00,68.44,68.44,68.25,68.32,112620.0,62.0944,62.0944,61.922,61.9856,112620.0
2021-05-14 13:20:00,68.32,68.43,68.03,68.06,237260.0,61.9856,62.0854,61.7224,61.7497,237260.0
2021-05-14 13:30:00,68.06,68.06,67.96,67.99,233002.0,61.7497,61.7497,61.6589,61.6862,233002.0
2021-05-14 13:40:00,67.99,68.17,67.95,68.17,334208.0,61.6862,61.8495,61.6499,61.8495,334208.0
2021-05-14 13:50:00,68.18,68.19,68.01,68.05,142924.0,61.8585,61.8676,61.7043,61.7406,142924.0
2021-05-14 14:00:00,68.06,68.23,67.99,68.15,112380.0,61.7497,61.9039,61.6862,61.8313,112380.0
2021-05-14 14:10:00,68.15,68.3,68.14,68.28,171593.0,61.8313,61.9674,61.8222,61.9493,171593.0
2021-05-14 14:20:00,68.29,68.41,68.25,68.34,117253.0,61.9583,62.0672,61.922,62.0037,117253.0
2021-05-14 14:30:00,68.34,68.52,68.33,68.51,125081.0,62.0037,62.167,61.9946,62.1579,125081.0
2021-05-14 14:40:00,68.51,68.74,68.51,68.73,174537.0,62.1579,62.3666,62.1579,62.3575,174537.0
2021-05-14 14:50:00,68.73,68.85,68.69,68.73,186052.0,62.3575,62.4664,62.3212,62.3575,186052.0
2021-05-14 15:00:00,68.73,68.75,68.57,68.58,209594.0,62.3575,62.3757,62.2124,62.2214,209594.0
2021-05-14 15:10:00,68.58,68.75,68.58,68.59,220077.0,62.2214,62.3757,62.2214,62.2305,220077.0
2021-05-14 15:20:00,68.59,68.6,68.38,68.42,273078.0,62.2305,62.2396,62.04,62.0763,273078.0
2021-05-14 15:30:00,68.42,68.43,68.19,68.2,586658.0,62.0763,62.0854,61.8676,61.8767,586658.0
2021-05-14 15:40:00,68.21,68.27,68.06,68.11,659468.0,61.8858,61.9402,61.7497,61.795,659468.0
2021-05-14 15:50:00,68.11,68.39,68.1,68.15,1056571.0,61.795,62.0491,61.786,61.8313,1056571.0
2021-05-17 09:30:00,68.2,68.3,67.46,67.99,844181.0,61.8767,61.9674,61.2053,61.6862,844181.0
2021-05-17 09:40:00,67.99,68.78,67.99,68.26,536912.0,61.6862,62.4029,61.6862,61.9311,536912.0
2021-05-17 09:50:00,68.28,68.45,67.72,67.96,354398.0,61.9493,62.1035,61.4412,61.6589,354398.0
2021-05-17 10:00:00,67.95,67.98,67.42,67.61,246973.0,61.6499,61.6771,61.169,61.3414,246973.0
2021-05-17 10:10:00,67.59,68.05,67.58,67.89,181093.0,61.3232,61.7406,61.3142,61.5954,181093.0
2021-05-17 10:20:00,67.88,68.15,67.87,67.91,163212.0,61.5863,61.8313,61.5773,61.6136,163212.0
2021-05-17 10:30:00,67.91,68.32,67.86,68.18,275128.0,61.6136,61.9856,61.5682,61.8585,275128.0
2021-05-17 10:40:00,68.17,68.22,67.96,68.13,230305.0,61.8495,61.8948,61.6589,61.8132,230305.0
2021-05-17 10:50:00,68.13,68.19,67.9,68.06,146063.0,61.8132,61.8676,61.6045,61.7497,146063.0
2021-05-17 11:00:00,68.06,68.12,67.82,67.87,161300.0,61.7497,61.8041,61.5319,61.5773,161300.0
2021-05-17 11:10:00,67.86,67.88,67.68,67.71,147575.0,61.5682,61.5863,61.4049,61.4321,147575.0
2021-05-17 11:20:00,67.7,67.89,67.69,67.85,111227.0,61.423,61.5954,61.414,61.5591,111227.0
2021-05-17 11:30:00,67.87,67.9,67.64,67.64,166301.0,61.5773,61.6045,61.3686,61.3686,166301.0
2021-05-17 11:40:00,67.64,67.92,67.64,67.8,202222.0,61.3686,61.6226,61.3686,61.5138,202222.0
2021-05-17 11:50:00,67.8,67.84,67.64,67.82,141583.0,61.5138,61.5501,61.3686,61.5319,141583.0
2021-05-17 12:00:00,67.81,67.84,67.58,67.65,137482.0,61.5228,61.5501,61.3142,61.3777,137482.0
2021-05-17 12:10:00,67.64,67.72,67.5,67.65,173999.0,61.3686,61.4412,61.2416,61.3777,173999.0
2021-05-17 12:20:00,67.64,67.76,67.63,67.69,115341.0,61.3686,61.4775,61.3595,61.414,115341.0
2021-05-17 12:30:00,67.69,67.9,67.66,67.9,115914.0,61.414,61.6045,61.3867,61.6045,115914.0
2021-05-17 12:40:00,67.9,68.09,67.88,67.99,113632.0,61.6045,61.7769,61.5863,61.6862,113632.0
2021-05-17 12:50:00,68.0,68.06,67.91,67.97,86317.0,61.6952,61.7497,61.6136,61.668,86317.0
2021-05-17 13:00:00,67.96,68.01,67.9,67.93,64038.0,61.6589,61.7043,61.6045,61.6317,64038.0
2021-05-17 13:10:00,67.93,67.94,67.72,67.77,71735.0,61.6317,61.6408,61.4412,61.4865,71735.0
2021-05-17 13:20:00,67.77,67.86,67.72,67.82,140887.0,61.4865,61.5682,61.4412,61.5319,140887.0
2021-05-17 13:30:00,67.82,67.97,67.71,67.87,100170.0,61.5319,61.668,61.4321,61.5773,100170.0
2021-05-17 13:40:00,67.87,67.87,67.69,67.85,86592.0,61.5773,61.5773,61.414,61.5591,86592.0
2021-05-17 13:50:00,67.85,67.88,67.76,67.78,77756.0,61.5591,61.5863,61.4775,61.4956,77756.0
2021-05-17 14:00:00,67.76,67.92,67.73,67.92,142466.0,61.4775,61.6226,61.4503,61.6226,142466.0
2021-05-17 14:10:00,67.92,67.99,67.85,67.88,106546.0,61.6226,61.6862,61.5591,61.5863,106546.0
2021-05-17 14:20:00,67.87,68.0,67.84,67.87,112770.0,61.5773,61.6952,61.5501,61.5773,112770.0
2021-05-17 14:30:00,67.86,67.98,67.81,67.87,98368.0,61.5682,61.6771,61.5228,61.5773,98368.0
2021-05-17 14:40:00,67.88,68.01,67.81,68.01,109282.0,61.5863,61.7043,61.5228,61.7043,109282.0
2021-05-17 14:50:00,68.0,68.09,67.93,68.0,140644.0,61.6952,61.7769,61.6317,61.6952,140644.0
2021-05-17 15:00:00,68.0,68.07,67.94,68.01,124540.0,61.6952,61.7587,61.6408,61.7043,124540.0
2021-05-17 15:10:00,68.01,68.09,67.97,67.99,195473.0,61.7043,61.7769,61.668,61.6862,195473.0
2021-05-17 15:20:00,68.0,68.03,67.9,67.92,110553.0,61.6952,61.7224,61.6045,61.6226,110553.0
2021-05-17 15:30:00,67.92,68.06,67.92,68.03,153302.0,61.6226,61.7497,61.6226,61.7224,153302.0
2021-05-17 15:40:00,68.03,68.18,68.03,68.17,238978.0,61.7224,61.8585,61.7224,61.8495,238978.0
2021-05-17 15:50:00,68.17,68.26,68.13,68.22,411516.0,61.8495,61.9311,61.8132,61.8948,411516.0
2021-05-18 09:30:00,69.9,70.11,69.05,69.47,900082.0,63.4191,63.6096,62.6479,63.0289,900082.0
2021-05-18 09:40:00,69.47,69.88,69.43,69.85,377256.0,63.0289,63.4009,62.9926,63.3737,377256.0
2021-05-18 09:50:00,69.85,70.16,69.7,69.87,424082.0,63.3737,63.655,63.2376,63.3918,424082.0
2021-05-18 10:00:00,69.85,70.1,69.7,69.94,462425.0,63.3737,63.6005,63.2376,63.4554,462425.0
2021-05-18 10:10:00,69.94,70.55,69.93,70.38,346568.0,63.4554,64.0088,63.4463,63.8546,346568.0
2021-05-18 10:20:00,70.35,70.71,70.35,70.68,214307.0,63.8273,64.154,63.8273,64.1267,214307.0
2021-05-18 10:30:00,70.69,70.79,70.5,70.53,353114.0,64.1358,64.2265,63.9634,63.9906,353114.0
2021-05-18 10:40:00,70.52,70.57,70.14,70.49,267207.0,63.9816,64.0269,63.6368,63.9544,267207.0
2021-05-18 10:50:00,70.5,70.57,70.21,70.37,139458.0,63.9634,64.0269,63.7003,63.8455,139458.0
2021-05-18 11:00:00,70.35,70.35,70.13,70.18,219490.0,63.8273,63.8273,63.6277,63.6731,219490.0
2021-05-18 11:10:00,70.19,70.25,70.03,70.05,185699.0,63.6822,63.7366,63.537,63.5552,185699.0
2021-05-18 11:20:00,70.04,70.31,69.99,70.06,407491.0,63.5461,63.791,63.5007,63.5642,407491.0
2021-05-18 11:30:00,70.06,70.08,69.8,69.92,246976.0,63.5642,63.5824,63.3283,63.4372,246976.0
2021-05-18 11:40:00,69.93,69.94,69.73,69.76,155164.0,63.4463,63.4554,63.2648,63.292,155164.0
2021-05-18 11:50:00,69.77,69.92,69.71,69.84,166544.0,63.3011,63.4372,63.2467,63.3646,166544.0
2021-05-18 12:00:00,69.85,69.97,69.78,69.86,120110.0,63.3737,63.4826,63.3102,63.3828,120110.0
2021-05-18 12:10:00,69.84,70.05,69.81,69.95,147394.0,63.3646,63.5552,63.3374,63.4644,147394.0
2021-05-18 12:20:00,69.96,70.27,69.91,70.26,198141.0,63.4735,63.7548,63.4281,63.7457,198141.0
2021-05-18 12:30:00,70.28,70.39,70.23,70.3,160067.0,63.7638,63.8636,63.7185,63.782,160067.0
2021-05-18 12:40:00,70.3,70.4,70.2,70.34,177925.0,63.782,63.8727,63.6912,63.8183,177925.0
2021-05-18 12:50:00,70.32,70.42,70.27,70.33,153825.0,63.8001,63.8908,63.7548,63.8092,153825.0
2021-05-18 13:00:00,70.34,70.34,70.19,70.27,225757.0,63.8183,63.8183,63.6822,63.7548,225757.0
2021-05-18 13:10:00,70.26,70.42,70.21,70.28,153487.0,63.7457,63.8908,63.7003,63.7638,153487.0
2021-05-18 13:20:00,70.29,70.46,70.26,70.41,133001.0,63.7729,63.9271,63.7457,63.8818,133001.0
2021-05-18 13:30:00,70.43,70.49,70.38,70.42,177244.0,63.8999,63.9544,63.8546,63.8908,177244.0
2021-05-18 13:40:00,70.43,70.45,70.27,70.32,128020.0,63.8999,63.9181,63.7548,63.8001,128020.0
2021-05-18 13:50:00,70.34,70.36,70.28,70.33,94433.0,63.8183,63.8364,63.7638,63.8092,94433.0
2021-05-18 14:00:00,70.34,70.38,70.23,70.25,168556.0,63.8183,63.8546,63.7185,63.7366,168556.0
2021-05-18 14:10:00,70.24,70.54,70.24,70.48,127987.0,63.7275,63.9997,63.7275,63.9453,127987.0
2021-05-18 14:20:00,70.49,70.5,70.37,70.44,148663.0,63.9544,63.9634,63.8455,63.909,148663.0
2021-05-18 14:30:00,70.44,70.49,70.15,70.23,245044.0,63.909,63.9544,63.6459,63.7185,245044.0
2021-05-18 14:40:00,70.22,70.25,70.07,70.23,216502.0,63.7094,63.7366,63.5733,63.7185,216502.0
2021-05-18 14:50:00,70.23,70.34,70.18,70.33,118555.0,63.7185,63.8183,63.6731,63.8092,118555.0
2021-05-18 15:00:00,70.33,70.41,70.25,70.34,97855.0,63.8092,63.8818,63.7366,63.8183,97855.0
2021-05-18 15:10:00,70.34,70.49,70.26,70.49,120800.0,63.8183,63.9544,63.7457,63.9544,120800.0
2021-05-18 15:20:00,70.48,70.6,70.47,70.55,167635.0,63.9453,64.0542,63.9362,64.0088,167635.0
2021-05-18 15:30:00,70.54,70.66,70.33,70.41,258820.0,63.9997,64.1086,63.8092,63.8818,258820.0
2021-05-18 15:40:00,70.4,70.4,70.01,70.03,298777.0,63.8727,63.8727,63.5189,63.537,298777.0
2021-05-18 15:50:00,70.03,70.07,69.7,69.78,1069955.0,63.537,63.5733,63.2376,63.3102,1069955.0
2021-05-19 09:30:00,67.5,68.67,66.56,68.04,1846562.0,61.2416,62.3031,60.3887,61.7315,1846562.0
2021-05-19 09:40:00,68.04,69.6,67.69,69.31,753938.0,61.7315,63.1469,61.414,62.8838,753938.0
2021-05-19 09:50:00,69.34,70.4,69.34,70.03,840538.0,62.911,63.8727,62.911,63.537,840538.0
2021-05-19 10:00:00,70.02,70.31,69.33,69.46,722725.0,63.5279,63.791,62.9019,63.0199,722725.0
2021-05-19 10:10:00,69.46,70.08,69.4,70.01,361343.0,63.0199,63.5824,62.9654,63.5189,361343.0
2021-05-19 10:20:00,70.05,70.57,70.01,70.38,618372.0,63.5552,64.0269,63.5189,63.8546,618372.0
2021-05-19 10:30:00,70.38,70.54,69.75,70.38,580153.0,63.8546,63.9997,63.283,63.8546,580153.0
2021-05-19 10:40:00,70.38,70.8,70.19,70.56,411302.0,63.8546,64.2356,63.6822,64.0179,411302.0
2021-05-19 10:50:00,70.55,70.92,70.5,70.56,358778.0,64.0088,64.3445,63.9634,64.0179,358778.0
2021-05-19 11:00:00,70.56,70.7,70.28,70.63,296765.0,64.0179,64.1449,63.7638,64.0814,296765.0
2021-05-19 11:10:00,70.62,70.77,70.52,70.63,179923.0,64.0723,64.2084,63.9816,64.0814,179923.0
2021-05-19 11:20:00,70.63,70.95,70.6,70.91,267752.0,64.0814,64.3717,64.0542,64.3354,267752.0
2021-05-19 11:30:00,70.89,71.01,70.8,70.99,319935.0,64.3173,64.4261,64.2356,64.408,319935.0
2021-05-19 11:40:00,70.98,70.99,70.64,70.72,225945.0,64.3989,64.408,64.0905,64.163,225945.0
2021-05-19 11:50:00,70.72,70.84,70.46,70.48,267877.0,64.163,64.2719,63.9271,63.9453,267877.0
2021-05-19 12:00:00,70.46,70.52,70.35,70.45,128655.0,63.9271,63.9816,63.8273,63.9181,128655.0
2021-05-19 12:10:00,70.46,70.64,70.44,70.45,87884.0,63.9271,64.0905,63.909,63.9181,87884.0
2021-05-19 12:20:00,70.45,70.48,70.31,70.35,83136.0,63.9181,63.9453,63.791,63.8273,83136.0
2021-05-19 12:30:00,70.36,70.48,70.32,70.33,66738.0,63.8364,63.9453,63.8001,63.8092,66738.0
2021-05-19 12:40:00,70.33,70.38,70.21,70.34,133954.0,63.8092,63.8546,63.7003,63.8183,133954.0
2021-05-19 12:50:00,70.34,70.53,70.25,70.43,100651.0,63.8183,63.9906,63.7366,63.8999,100651.0
2021-05-19 13:00:00,70.44,70.6,70.37,70.54,74894.0,63.909,64.0542,63.8455,63.9997,74894.0
2021-05-19 13:10:00,70.55,70.79,70.55,70.6,96402.0,64.0088,64.2265,64.0088,64.0542,96402.0
2021-05-19 13:20:00,70.6,70.69,70.57,70.67,125974.0,64.0542,64.1358,64.0269,64.1177,125974.0
2021-05-19 13:30:00,70.67,70.69,70.53,70.6,72448.0,64.1177,64.1358,63.9906,64.0542,72448.0
2021-05-19 13:40:00,70.6,70.79,70.53,70.57,103621.0,64.0542,64.2265,63.9906,64.0269,103621.0
2021-05-19 13:50:00,70.56,70.68,70.51,70.56,109097.0,64.0179,64.1267,63.9725,64.0179,109097.0
2021-05-19 14:00:00,70.55,70.73,70.3,70.44,136550.0,64.0088,64.1721,63.782,63.909,136550.0
2021-05-19 14:10:00,70.45,70.48,70.21,70.32,232868.0,63.9181,63.9453,63.7003,63.8001,232868.0
2021-05-19 14:20:00,70.32,70.89,70.32,70.81,150504.0,63.8001,64.3173,63.8001,64.2447,150504.0
2021-05-19 14:30:00,70.8,70.89,70.48,70.5,114974.0,64.2356,64.3173,63.9453,63.9634,114974.0
2021-05-19 14:40:00,70.52,70.55,70.29,70.34,73817.0,63.9816,64.0088,63.7729,63.8183,73817.0
2021-05-19 14:50:00,70.35,70.54,70.33,70.39,83241.0,63.8273,63.9997,63.8092,63.8636,83241.0
2021-05-19 15:00:00,70.38,70.4,70.15,70.36,140418.0,63.8546,63.8727,63.6459,63.8364,140418.0
2021-05-19 15:10:00,70.34,70.51,70.33,70.38,134325.0,63.8183,63.9725,63.8092,63.8546,134325.0
2021-05-19 15:20:00,70.38,70.63,70.27,70.58,126955.0,63.8546,64.0814,63.7548,64.036,126955.0
2021-05-19 15:30:00,70.58,70.59,70.38,70.48,155661.0,64.036,64.0451,63.8546,63.9453,155661.0
2021-05-19 15:40:00,70.48,70.49,70.17,70.19,241144.0,63.9453,63.9544,63.664,63.6822,241144.0
2021-05-19 15:50:00,70.21,70.63,70.2,70.56,674078.0,63.7003,64.0814,63.6912,64.0179,674078.0
2021-05-20 09:30:00,72.44,73.44,72.25,73.23,1736846.0,65.7236,66.6308,65.5512,66.4403,1736846.0
2021-05-20 09:40:00,73.23,74.25,73.21,73.98,1574123.0,66.4403,67.3657,66.4222,67.1208,1574123.0
2021-05-20 09:50:00,73.99,74.57,73.74,73.76,1142142.0,67.1298,67.6561,66.903,66.9212,1142142.0
2021-05-20 10:00:00,73.77,74.09,73.45,73.78,697498.0,66.9302,67.2206,66.6399,66.9393,697498.0
2021-05-20 10:10:00,73.79,74.15,73.64,74.15,498648.0,66.9484,67.275,66.8123,67.275,498648.0
2021-05-20 10:20:00,74.15,74.25,74.06,74.23,316561.0,67.275,67.3657,67.1934,67.3476,316561.0
2021-05-20 10:30:00,74.23,74.79,74.22,74.67,717212.0,67.3476,67.8557,67.3385,67.7468,717212.0
2021-05-20 10:40:00,74.68,74.84,74.41,74.65,560772.0,67.7559,67.901,67.5109,67.7287,560772.0
2021-05-20 10:50:00,74.66,74.69,74.38,74.56,378721.0,67.7377,67.7649,67.4837,67.647,378721.0
2021-05-20 11:00:00,74.56,74.64,74.29,74.34,238683.0,67.647,67.7196,67.402,67.4474,238683.0
2021-05-20 11:10:00,74.34,74.39,74.24,74.34,221685.0,67.4474,67.4928,67.3567,67.4474,221685.0
2021-05-20 11:20:00,74.34,74.35,74.09,74.16,305673.0,67.4474,67.4565,67.2206,67.2841,305673.0
2021-05-20 11:30:00,74.16,74.22,73.84,73.86,293823.0,67.2841,67.3385,66.9938,67.0119,293823.0
2021-05-20 11:40:00,73.84,73.91,73.53,73.56,304471.0,66.9938,67.0573,66.7125,66.7397,304471.0
2021-05-20 11:50:00,73.54,73.61,73.41,73.58,235134.0,66.7216,66.7851,66.6036,66.7579,235134.0
2021-05-20 12:00:00,73.6,73.6,73.3,73.3,219871.0,66.776,66.776,66.5038,66.5038,219871.0
2021-05-20 12:10:00,73.29,73.73,73.28,73.67,231285.0,66.4947,66.894,66.4857,66.8395,231285.0
2021-05-20 12:20:00,73.67,73.73,73.49,73.56,150086.0,66.8395,66.894,66.6762,66.7397,150086.0
2021-05-20 12:30:00,73.59,73.62,73.16,73.3,231584.0,66.7669,66.7942,66.3768,66.5038,231584.0
2021-05-20 12:40:00,73.3,73.5,73.28,73.49,156298.0,66.5038,66.6853,66.4857,66.6762,156298.0
2021-05-20 12:50:00,73.49,73.6,73.45,73.54,96734.0,66.6762,66.776,66.6399,66.7216,96734.0
2021-05-20 13:00:00,73.53,73.63,73.47,73.63,121015.0,66.7125,66.8032,66.6581,66.8032,121015.0
2021-05-20 13:10:00,73.64,73.64,73.57,73.63,114041.0,66.8123,66.8123,66.7488,66.8032,114041.0
2021-05-20 13:20:00,73.63,73.89,73.63,73.86,225984.0,66.8032,67.0391,66.8032,67.0119,225984.0
2021-05-20 13:30:00,73.86,73.97,73.82,73.96,177788.0,67.0119,67.1117,66.9756,67.1026,177788.0
2021-05-20 13:40:00,73.95,73.99,73.82,73.94,179615.0,67.0936,67.1298,66.9756,67.0845,179615.0
2021-05-20 13:50:00,73.94,74.02,73.63,73.69,210727.0,67.0845,67.1571,66.8032,66.8577,210727.0
2021-05-20 14:00:00,73.69,73.76,73.62,73.72,124791.0,66.8577,66.9212,66.7942,66.8849,124791.0
2021-05-20 14:10:00,73.72,73.77,73.58,73.6,118614.0,66.8849,66.9302,66.7579,66.776,118614.0
2021-05-20 14:20:00,73.59,73.85,73.56,73.81,171202.0,66.7669,67.0028,66.7397,66.9665,171202.0
2021-05-20 14:30:00,73.83,73.9,73.73,73.82,202266.0,66.9847,67.0482,66.894,66.9756,202266.0
2021-05-20 14:40:00,73.81,73.82,73.64,73.7,98418.0,66.9665,66.9756,66.8123,66.8667,98418.0
2021-05-20 14:50:00,73.69,73.95,73.66,73.91,167576.0,66.8577,67.0936,66.8304,67.0573,167576.0
2021-05-20 15:00:00,73.92,73.98,73.8,73.87,139545.0,67.0663,67.1208,66.9575,67.021,139545.0
2021-05-20 15:10:00,73.87,74.04,73.87,74.02,200354.0,67.021,67.1752,67.021,67.1571,200354.0
2021-05-20 15:20:00,74.01,74.02,73.93,74.0,199132.0,67.148,67.1571,67.0754,67.1389,199132.0
2021-05-20 15:30:00,74.0,74.09,73.89,73.9,395085.0,67.1389,67.2206,67.0391,67.0482,395085.0
2021-05-20 15:40:00,73.9,73.92,73.79,73.81,403910.0,67.0482,67.0663,66.9484,66.9665,403910.0
2021-05-20 15:50:00,73.81,73.85,73.61,73.68,844449.0,66.9665,67.0028,66.7851,66.8486,844449.0
2021-05-21 09:30:00,74.89,75.15,73.99,74.0,1468476.0,67.9464,68.1823,67.1298,67.1389,1468476.0
2021-05-21 09:40:00,74.02,74.09,73.46,74.05,636772.0,67.1571,67.2206,66.649,67.1843,636772.0
2021-05-21 09:50:00,74.05,74.14,73.65,73.8,310474.0,67.1843,67.2659,66.8214,66.9575,310474.0
2021-05-21 10:00:00,73.79,74.0,73.4,73.54,502499.0,66.9484,67.1389,66.5946,66.7216,502499.0
2021-05-21 10:10:00,73.54,73.6,73.16,73.21,258918.0,66.7216,66.776,66.3768,66.4222,258918.0
2021-05-21 10:20:00,73.21,73.74,73.13,73.56,176007.0,66.4222,66.903,66.3496,66.7397,176007.0
2021-05-21 10:30:00,73.55,73.69,73.23,73.41,228287.0,66.7306,66.8577,66.4403,66.6036,228287.0
2021-05-21 10:40:00,73.4,73.5,73.26,73.3,285855.0,66.5946,66.6853,66.4675,66.5038,285855.0
2021-05-21 10:50:00,73.31,73.39,73.2,73.3,258468.0,66.5129,66.5855,66.4131,66.5038,258468.0
2021-05-21 11:00:00,73.3,73.33,73.08,73.28,175499.0,66.5038,66.531,66.3042,66.4857,175499.0
2021-05-21 11:10:00,73.28,73.4,73.16,73.39,124989.0,66.4857,66.5946,66.3768,66.5855,124989.0
2021-05-21 11:20:00,73.37,73.44,73.15,73.2,104011.0,66.5673,66.6308,66.3677,66.4131,104011.0
2021-05-21 11:30:00,73.17,73.31,73.11,73.15,129931.0,66.3859,66.5129,66.3314,66.3677,129931.0
2021-05-21 11:40:00,73.15,73.34,73.14,73.26,161362.0,66.3677,66.5401,66.3587,66.4675,161362.0
2021-05-21 11:50:00,73.25,73.37,72.87,72.98,167630.0,66.4585,66.5673,66.1137,66.2135,167630.0
2021-05-21 12:00:00,72.96,73.13,72.95,72.99,119666.0,66.1953,66.3496,66.1863,66.2226,119666.0
2021-05-21 12:10:00,73.0,73.11,72.97,73.03,85792.0,66.2316,66.3314,66.2044,66.2589,85792.0
2021-05-21 12:20:00,73.04,73.17,72.99,73.13,86688.0,66.2679,66.3859,66.2226,66.3496,86688.0
2021-05-21 12:30:00,73.13,73.19,73.1,73.17,79820.0,66.3496,66.404,66.3224,66.3859,79820.0
2021-05-21 12:40:00,73.18,73.18,72.89,73.0,92733.0,66.3949,66.3949,66.1318,66.2316,92733.0
2021-05-21 12:50:00,73.02,73.04,72.78,72.94,134435.0,66.2498,66.2679,66.032,66.1772,134435.0
2021-05-21 13:00:00,72.94,72.99,72.85,72.88,72955.0,66.1772,66.2226,66.0955,66.1228,72955.0
2021-05-21 13:10:00,72.88,72.93,72.76,72.79,87248.0,66.1228,66.1681,66.0139,66.0411,87248.0
2021-05-21 13:20:00,72.8,72.91,72.79,72.87,74650.0,66.0502,66.15,66.0411,66.1137,74650.0
2021-05-21 13:30:00,72.86,72.98,72.86,72.91,71114.0,66.1046,66.2135,66.1046,66.15,71114.0
2021-05-21 13:40:00,72.92,72.94,72.85,72.88,93263.0,66.1591,66.1772,66.0955,66.1228,93263.0
2021-05-21 13:50:00,72.9,72.95,72.81,72.84,90932.0,66.1409,66.1863,66.0593,66.0865,90932.0
2021-05-21 14:00:00,72.84,72.87,72.69,72.8,134080.0,66.0865,66.1137,65.9504,66.0502,134080.0
2021-05-21 14:10:00,72.8,72.84,72.71,72.72,94681.0,66.0502,66.0865,65.9685,65.9776,94681.0
2021-05-21 14:20:00,72.72,72.75,72.58,72.64,80281.0,65.9776,66.0048,65.8506,65.905,80281.0
2021-05-21 14:30:00,72.64,72.7,72.57,72.61,89357.0,65.905,65.9595,65.8415,65.8778,89357.0
2021-05-21 14:40:00,72.63,72.68,72.53,72.53,127867.0,65.8959,65.9413,65.8052,65.8052,127867.0
2021-05-21 14:50:00,72.54,72.66,72.53,72.65,102727.0,65.8143,65.9232,65.8052,65.9141,102727.0
2021-05-21 15:00:00,72.64,72.66,72.52,72.52,153623.0,65.905,65.9232,65.7961,65.7961,153623.0
2021-05-21 15:10:00,72.52,72.67,72.45,72.56,154474.0,65.7961,65.9322,65.7326,65.8324,154474.0
2021-05-21 15:20:00,72.56,72.68,72.54,72.66,146867.0,65.8324,65.9413,65.8143,65.9232,146867.0
2021-05-21 15:30:00,72.66,72.83,72.65,72.76,369921.0,65.9232,66.0774,65.9141,66.0139,369921.0
2021-05-21 15:40:00,72.75,72.75,72.55,72.68,359233.0,66.0048,66.0048,65.8234,65.9413,359233.0
2021-05-21 15:50:00,72.69,72.75,72.59,72.75,683273.0,65.9504,66.0048,65.8597,66.0048,683273.0
2021-05-24 09:30:00,72.25,72.71,71.58,72.47,459773.0,65.5512,65.9685,64.9433,65.7508,459773.0
2021-05-24 09:40:00,72.47,72.75,72.11,72.28,265859.0,65.7508,66.0048,65.4242,65.5784,265859.0
2021-05-24 09:50:00,72.29,72.53,71.92,72.51,352831.0,65.5875,65.8052,65.2518,65.7871,352831.0
2021-05-24 10:00:00,72.52,72.61,71.97,72.21,228137.0,65.7961,65.8778,65.2971,65.5149,228137.0
2021-05-24 10:10:00,72.23,72.5,72.22,72.28,274497.0,65.533,65.778,65.524,65.5784,274497.0
2021-05-24 10:20:00,72.28,72.48,72.11,72.16,170376.0,65.5784,65.7599,65.4242,65.4695,170376.0
2021-05-24 10:30:00,72.18,72.24,72.01,72.17,197065.0,65.4877,65.5421,65.3334,65.4786,197065.0
2021-05-24 10:40:00,72.17,72.19,71.97,72.07,187372.0,65.4786,65.4967,65.2971,65.3879,187372.0
2021-05-24 10:50:00,72.08,72.45,72.04,72.39,105768.0,65.3969,65.7326,65.3606,65.6782,105768.0
2021-05-24 11:00:00,72.39,72.54,72.3,72.37,189331.0,65.6782,65.8143,65.5965,65.66,189331.0
2021-05-24 11:10:00,72.39,72.48,72.23,72.27,153673.0,65.6782,65.7599,65.533,65.5693,153673.0
2021-05-24 11:20:00,72.28,72.35,72.14,72.14,163859.0,65.5784,65.6419,65.4514,65.4514,163859.0
2021-05-24 11:30:00,72.16,72.26,72.11,72.2,149800.0,65.4695,65.5602,65.4242,65.5058,149800.0
2021-05-24 11:40:00,72.2,72.24,72.13,72.18,117108.0,65.5058,65.5421,65.4423,65.4877,117108.0
2021-05-24 11:50:00,72.17,72.18,72.03,72.07,126058.0,65.4786,65.4877,65.3516,65.3879,126058.0
2021-05-24 12:00:00,72.08,72.11,71.88,71.89,121718.0,65.3969,65.4242,65.2155,65.2246,121718.0
2021-05-24 12:10:00,71.9,71.92,71.81,71.83,136580.0,65.2336,65.2518,65.152,65.1701,136580.0
2021-05-24 12:20:00,71.84,71.95,71.84,71.92,125732.0,65.1792,65.279,65.1792,65.2518,125732.0
2021-05-24 12:30:00,71.93,71.97,71.81,71.81,89861.0,65.2608,65.2971,65.152,65.152,89861.0
2021-05-24 12:40:00,71.82,71.88,71.69,71.85,166641.0,65.161,65.2155,65.0431,65.1883,166641.0
2021-05-24 12:50:00,71.85,71.9,71.75,71.79,148255.0,65.1883,65.2336,65.0975,65.1338,148255.0
2021-05-24 13:00:00,71.79,71.94,71.76,71.93,105023.0,65.1338,65.2699,65.1066,65.2608,105023.0
2021-05-24 13:10:00,71.92,72.03,71.87,72.02,167476.0,65.2518,65.3516,65.2064,65.3425,167476.0
2021-05-24 13:20:00,72.03,72.19,72.02,72.06,100312.0,65.3516,65.4967,65.3425,65.3788,100312.0
2021-05-24 13:30:00,72.06,72.08,71.98,72.03,99565.0,65.3788,65.3969,65.3062,65.3516,99565.0
2021-05-24 13:40:00,72.02,72.11,71.99,72.06,117511.0,65.3425,65.4242,65.3153,65.3788,117511.0
2021-05-24 13:50:00,72.06,72.08,71.96,72.0,110266.0,65.3788,65.3969,65.2881,65.3244,110266.0
2021-05-24 14:00:00,72.0,72.11,71.96,72.1,118872.0,65.3244,65.4242,65.2881,65.4151,118872.0
2021-05-24 14:10:00,72.11,72.14,71.9,71.91,115661.0,65.4242,65.4514,65.2336,65.2427,115661.0
2021-05-24 14:20:00,71.91,71.95,71.84,71.92,135674.0,65.2427,65.279,65.1792,65.2518,135674.0
2021-05-24 14:30:00,71.92,72.01,71.9,71.99,136318.0,65.2518,65.3334,65.2336,65.3153,136318.0
2021-05-24 14:40:00,71.98,72.02,71.93,71.95,148604.0,65.3062,65.3425,65.2608,65.279,148604.0
2021-05-24 14:50:00,71.95,72.03,71.91,71.95,84106.0,65.279,65.3516,65.2427,65.279,84106.0
2021-05-24 15:00:00,71.95,71.97,71.85,71.88,145749.0,65.279,65.2971,65.1883,65.2155,145749.0
2021-05-24 15:10:00,71.88,71.94,71.75,71.76,124088.0,65.2155,65.2699,65.0975,65.1066,124088.0
2021-05-24 15:20:00,71.77,71.88,71.75,71.82,120940.0,65.1157,65.2155,65.0975,65.161,120940.0
2021-05-24 15:30:00,71.82,71.84,71.73,71.8,210490.0,65.161,65.1792,65.0794,65.1429,210490.0
2021-05-24 15:40:00,71.81,71.83,71.7,71.7,238305.0,65.152,65.1701,65.0522,65.0522,238305.0
2021-05-24 15:50:00,71.7,71.72,71.62,71.66,739812.0,65.0522,65.0703,64.9796,65.0159,739812.0
2021-05-25 09:30:00,73.06,73.6,72.72,73.27,913542.0,66.2861,66.776,65.9776,66.4766,913542.0
2021-05-25 09:40:00,73.25,73.54,73.05,73.21,476506.0,66.4585,66.7216,66.277,66.4222,476506.0
2021-05-25 09:50:00,73.2,73.31,72.69,73.21,538685.0,66.4131,66.5129,65.9504,66.4222,538685.0
2021-05-25 10:00:00,73.2,73.29,72.76,72.8,411558.0,66.4131,66.4947,66.0139,66.0502,411558.0
2021-05-25 10:10:00,72.8,72.96,72.61,72.76,313446.0,66.0502,66.1953,65.8778,66.0139,313446.0
2021-05-25 10:20:00,72.74,72.98,72.68,72.95,205315.0,65.9957,66.2135,65.9413,66.1863,205315.0
2021-05-25 10:30:00,72.95,73.03,72.84,72.91,211427.0,66.1863,66.2589,66.0865,66.15,211427.0
2021-05-25 10:40:00,72.91,73.0,72.82,72.97,207486.0,66.15,66.2316,66.0683,66.2044,207486.0
2021-05-25 10:50:00,72.95,73.13,72.89,73.08,158981.0,66.1863,66.3496,66.1318,66.3042,158981.0
2021-05-25 11:00:00,73.07,73.09,72.83,72.89,279274.0,66.2951,66.3133,66.0774,66.1318,279274.0
2021-05-25 11:10:00,72.89,72.94,72.62,72.66,278978.0,66.1318,66.1772,65.8869,65.9232,278978.0
2021-05-25 11:20:00,72.67,72.68,72.36,72.48,210513.0,65.9322,65.9413,65.651,65.7599,210513.0
2021-05-25 11:30:00,72.48,72.53,72.26,72.42,177551.0,65.7599,65.8052,65.5602,65.7054,177551.0
2021-05-25 11:40:00,72.42,72.57,72.38,72.43,131491.0,65.7054,65.8415,65.6691,65.7145,131491.0
2021-05-25 11:50:00,72.43,72.72,72.38,72.69,77382.0,65.7145,65.9776,65.6691,65.9504,77382.0
2021-05-25 12:00:00,72.69,72.7,72.49,72.55,66765.0,65.9504,65.9595,65.7689,65.8234,66765.0
2021-05-25 12:10:00,72.55,72.78,72.55,72.73,138076.0,65.8234,66.032,65.8234,65.9867,138076.0
2021-05-25 12:20:00,72.74,72.77,72.65,72.73,86177.0,65.9957,66.023,65.9141,65.9867,86177.0
2021-05-25 12:30:00,72.73,72.89,72.72,72.88,126397.0,65.9867,66.1318,65.9776,66.1228,126397.0
2021-05-25 12:40:00,72.89,72.9,72.73,72.73,106010.0,66.1318,66.1409,65.9867,65.9867,106010.0
2021-05-25 12:50:00,72.72,72.88,72.72,72.86,120581.0,65.9776,66.1228,65.9776,66.1046,120581.0
2021-05-25 13:00:00,72.85,72.86,72.73,72.78,86586.0,66.0955,66.1046,65.9867,66.032,86586.0
2021-05-25 13:10:00,72.78,73.07,72.74,73.06,163805.0,66.032,66.2951,65.9957,66.2861,163805.0
2021-05-25 13:20:00,73.06,73.09,72.94,72.96,84744.0,66.2861,66.3133,66.1772,66.1953,84744.0
2021-05-25 13:30:00,72.95,73.05,72.94,73.02,67506.0,66.1863,66.277,66.1772,66.2498,67506.0
2021-05-25 13:40:00,73.01,73.15,73.01,73.13,90944.0,66.2407,66.3677,66.2407,66.3496,90944.0
2021-05-25 13:50:00,73.12,73.12,72.94,72.98,71781.0,66.3405,66.3405,66.1772,66.2135,71781.0
2021-05-25 14:00:00,72.99,73.01,72.89,72.92,62945.0,66.2226,66.2407,66.1318,66.1591,62945.0
2021-05-25 14:10:00,72.92,72.98,72.86,72.92,63943.0,66.1591,66.2135,66.1046,66.1591,63943.0
2021-05-25 14:20:00,72.92,73.01,72.89,72.91,66547.0,66.1591,66.2407,66.1318,66.15,66547.0
2021-05-25 14:30:00,72.92,73.02,72.89,72.98,77817.0,66.1591,66.2498,66.1318,66.2135,77817.0
2021-05-25 14:40:00,72.98,73.01,72.91,72.97,83722.0,66.2135,66.2407,66.15,66.2044,83722.0
2021-05-25 14:50:00,72.97,72.97,72.86,72.9,70456.0,66.2044,66.2044,66.1046,66.1409,70456.0
2021-05-25 15:00:00,72.91,72.95,72.83,72.87,101297.0,66.15,66.1863,66.0774,66.1137,101297.0
2021-05-25 15:10:00,72.86,72.96,72.85,72.92,79351.0,66.1046,66.1953,66.0955,66.1591,79351.0
2021-05-25 15:20:00,72.92,73.04,72.91,72.95,117334.0,66.1591,66.2679,66.15,66.1863,117334.0
2021-05-25 15:30:00,72.96,72.99,72.92,72.97,119780.0,66.1953,66.2226,66.1591,66.2044,119780.0
2021-05-25 15:40:00,72.96,72.98,72.88,72.93,160951.0,66.1953,66.2135,66.1228,66.1681,160951.0
2021-05-25 15:50:00,72.93,72.97,72.78,72.81,590176.0,66.1681,66.2044,66.032,66.0593,590176.0
2021-05-26 09:30:00,73.55,73.72,72.77,73.09,507719.0,66.7306,66.8849,66.023,66.3133,507719.0
2021-05-26 09:40:00,73.11,73.15,72.76,72.91,272304.0,66.3314,66.3677,66.0139,66.15,272304.0
2021-05-26 09:50:00,72.88,73.19,72.81,73.07,212604.0,66.1228,66.404,66.0593,66.2951,212604.0
2021-05-26 10:00:00,73.06,73.06,72.56,72.72,128726.0,66.2861,66.2861,65.8324,65.9776,128726.0
2021-05-26 10:10:00,72.74,72.98,72.63,72.82,160580.0,65.9957,66.2135,65.8959,66.0683,160580.0
2021-05-26 10:20:00,72.82,72.95,72.82,72.95,102999.0,66.0683,66.1863,66.0683,66.1863,102999.0
2021-05-26 10:30:00,72.95,73.03,72.83,72.88,137429.0,66.1863,66.2589,66.0774,66.1228,137429.0
2021-05-26 10:40:00,72.88,72.99,72.86,72.95,123012.0,66.1228,66.2226,66.1046,66.1863,123012.0
2021-05-26 10:50:00,72.96,73.16,72.89,73.11,168864.0,66.1953,66.3768,66.1318,66.3314,168864.0
2021-05-26 11:00:00,73.11,73.12,72.99,73.09,209965.0,66.3314,66.3405,66.2226,66.3133,209965.0
2021-05-26 11:10:00,73.08,73.27,73.06,73.18,131146.0,66.3042,66.4766,66.2861,66.3949,131146.0
2021-05-26 11:20:00,73.17,73.2,73.1,73.11,65140.0,66.3859,66.4131,66.3224,66.3314,65140.0
2021-05-26 11:30:00,73.1,73.14,72.97,73.02,97134.0,66.3224,66.3587,66.2044,66.2498,97134.0
2021-05-26 11:40:00,73.02,73.18,73.01,73.16,61502.0,66.2498,66.3949,66.2407,66.3768,61502.0
2021-05-26 11:50:00,73.17,73.39,73.17,73.35,133552.0,66.3859,66.5855,66.3859,66.5492,133552.0
2021-05-26 12:00:00,73.34,73.45,73.33,73.36,86666.0,66.5401,66.6399,66.531,66.5583,86666.0
2021-05-26 12:10:00,73.37,73.52,73.31,73.37,98813.0,66.5673,66.7034,66.5129,66.5673,98813.0
2021-05-26 12:20:00,73.37,73.47,73.32,73.44,54436.0,66.5673,66.6581,66.522,66.6308,54436.0
2021-05-26 12:30:00,73.44,73.46,73.38,73.41,63778.0,66.6308,66.649,66.5764,66.6036,63778.0
2021-05-26 12:40:00,73.41,73.42,73.33,73.35,55608.0,66.6036,66.6127,66.531,66.5492,55608.0
2021-05-26 12:50:00,73.35,73.39,73.25,73.27,59735.0,66.5492,66.5855,66.4585,66.4766,59735.0
2021-05-26 13:00:00,73.26,73.31,73.14,73.19,59906.0,66.4675,66.5129,66.3587,66.404,59906.0
2021-05-26 13:10:00,73.17,73.23,73.13,73.13,75293.0,66.3859,66.4403,66.3496,66.3496,75293.0
2021-05-26 13:20:00,73.12,73.22,73.12,73.2,37222.0,66.3405,66.4312,66.3405,66.4131,37222.0
2021-05-26 13:30:00,73.19,73.23,73.12,73.16,34220.0,66.404,66.4403,66.3405,66.3768,34220.0
2021-05-26 13:40:00,73.15,73.28,73.15,73.26,59394.0,66.3677,66.4857,66.3677,66.4675,59394.0
2021-05-26 13:50:00,73.27,73.27,73.08,73.15,97245.0,66.4766,66.4766,66.3042,66.3677,97245.0
2021-05-26 14:00:00,73.14,73.21,73.13,73.21,68030.0,66.3587,66.4222,66.3496,66.4222,68030.0
2021-05-26 14:10:00,73.21,73.27,73.2,73.22,50796.0,66.4222,66.4766,66.4131,66.4312,50796.0
2021-05-26 14:20:00,73.23,73.28,73.2,73.22,58018.0,66.4403,66.4857,66.4131,66.4312,58018.0
2021-05-26 14:30:00,73.22,73.27,73.2,73.24,61949.0,66.4312,66.4766,66.4131,66.4494,61949.0
2021-05-26 14:40:00,73.25,73.29,73.23,73.28,67473.0,66.4585,66.4947,66.4403,66.4857,67473.0
2021-05-26 14:50:00,73.28,73.28,73.15,73.19,73705.0,66.4857,66.4857,66.3677,66.404,73705.0
2021-05-26 15:00:00,73.2,73.25,73.17,73.22,75821.0,66.4131,66.4585,66.3859,66.4312,75821.0
2021-05-26 15:10:00,73.23,73.25,73.17,73.2,57219.0,66.4403,66.4585,66.3859,66.4131,57219.0
2021-05-26 15:20:00,73.21,73.23,73.13,73.16,98564.0,66.4222,66.4403,66.3496,66.3768,98564.0
2021-05-26 15:30:00,73.16,73.21,73.01,73.08,185743.0,66.3768,66.4222,66.2407,66.3042,185743.0
2021-05-26 15:40:00,73.07,73.19,73.02,73.17,171076.0,66.2951,66.404,66.2498,66.3859,171076.0
2021-05-26 15:50:00,73.16,73.29,73.07,73.18,645323.0,66.3768,66.4947,66.2951,66.3949,645323.0
2021-05-27 09:30:00,73.58,73.58,72.4,72.42,479560.0,66.7579,66.7579,65.6873,65.7054,479560.0
2021-05-27 09:40:00,72.42,72.44,72.07,72.2,308757.0,65.7054,65.7236,65.3879,65.5058,308757.0
2021-05-27 09:50:00,72.19,72.65,72.11,72.59,367589.0,65.4967,65.9141,65.4242,65.8597,367589.0
2021-05-27 10:00:00,72.59,72.72,72.37,72.69,188788.0,65.8597,65.9776,65.66,65.9504,188788.0
2021-05-27 10:10:00,72.69,72.8,72.51,72.79,168191.0,65.9504,66.0502,65.7871,66.0411,168191.0
2021-05-27 10:20:00,72.8,72.98,72.77,72.8,143736.0,66.0502,66.2135,66.023,66.0502,143736.0
2021-05-27 10:30:00,72.8,72.95,72.63,72.74,141200.0,66.0502,66.1863,65.8959,65.9957,141200.0
2021-05-27 10:40:00,72.71,72.85,72.59,72.77,103938.0,65.9685,66.0955,65.8597,66.023,103938.0
2021-05-27 10:50:00,72.76,72.77,72.57,72.61,134273.0,66.0139,66.023,65.8415,65.8778,134273.0
2021-05-27 11:00:00,72.63,72.85,72.6,72.83,149303.0,65.8959,66.0955,65.8687,66.0774,149303.0
2021-05-27 11:10:00,72.83,72.88,72.73,72.83,84699.0,66.0774,66.1228,65.9867,66.0774,84699.0
2021-05-27 11:20:00,72.83,72.93,72.79,72.79,101637.0,66.0774,66.1681,66.0411,66.0411,101637.0
2021-05-27 11:30:00,72.8,72.84,72.7,72.78,189106.0,66.0502,66.0865,65.9595,66.032,189106.0
2021-05-27 11:40:00,72.79,72.87,72.74,72.75,113313.0,66.0411,66.1137,65.9957,66.0048,113313.0
2021-05-27 11:50:00,72.74,72.75,72.58,72.67,112931.0,65.9957,66.0048,65.8506,65.9322,112931.0
2021-05-27 12:00:00,72.67,72.8,72.66,72.79,71588.0,65.9322,66.0502,65.9232,66.0411,71588.0
2021-05-27 12:10:00,72.8,72.95,72.79,72.86,84112.0,66.0502,66.1863,66.0411,66.1046,84112.0
2021-05-27 12:20:00,72.86,72.92,72.79,72.84,64868.0,66.1046,66.1591,66.0411,66.0865,64868.0
2021-05-27 12:30:00,72.83,72.86,72.72,72.8,69153.0,66.0774,66.1046,65.9776,66.0502,69153.0
2021-05-27 12:40:00,72.8,72.85,72.74,72.75,55450.0,66.0502,66.0955,65.9957,66.0048,55450.0
2021-05-27 12:50:00,72.74,72.89,72.74,72.88,96541.0,65.9957,66.1318,65.9957,66.1228,96541.0
2021-05-27 13:00:00,72.88,72.97,72.84,72.87,81457.0,66.1228,66.2044,66.0865,66.1137,81457.0
2021-05-27 13:10:00,72.87,72.97,72.85,72.94,58443.0,66.1137,66.2044,66.0955,66.1772,58443.0
2021-05-27 13:20:00,72.93,72.98,72.91,72.92,94787.0,66.1681,66.2135,66.15,66.1591,94787.0
2021-05-27 13:30:00,72.92,73.12,72.92,73.04,156196.0,66.1591,66.3405,66.1591,66.2679,156196.0
2021-05-27 13:40:00,73.06,73.11,73.01,73.09,80461.0,66.2861,66.3314,66.2407,66.3133,80461.0
2021-05-27 13:50:00,73.09,73.12,73.04,73.12,77338.0,66.3133,66.3405,66.2679,66.3405,77338.0
2021-05-27 14:00:00,73.13,73.26,73.04,73.07,136340.0,66.3496,66.4675,66.2679,66.2951,136340.0
2021-05-27 14:10:00,73.06,73.14,72.99,73.13,98466.0,66.2861,66.3587,66.2226,66.3496,98466.0
2021-05-27 14:20:00,73.12,73.14,73.02,73.13,64776.0,66.3405,66.3587,66.2498,66.3496,64776.0
2021-05-27 14:30:00,73.12,73.13,73.05,73.1,101838.0,66.3405,66.3496,66.277,66.3224,101838.0
2021-05-27 14:40:00,73.11,73.14,73.05,73.08,77771.0,66.3314,66.3587,66.277,66.3042,77771.0
2021-05-27 14:50:00,73.09,73.22,73.09,73.13,104905.0,66.3133,66.4312,66.3133,66.3496,104905.0
2021-05-27 15:00:00,73.12,73.21,73.1,73.19,89465.0,66.3405,66.4222,66.3224,66.404,89465.0
2021-05-27 15:10:00,73.18,73.39,73.16,73.33,135598.0,66.3949,66.5855,66.3768,66.531,135598.0
2021-05-27 15:20:00,73.33,73.39,73.3,73.36,131066.0,66.531,66.5855,66.5038,66.5583,131066.0
2021-05-27 15:30:00,73.36,73.38,73.24,73.31,145637.0,66.5583,66.5764,66.4494,66.5129,145637.0
2021-05-27 15:40:00,73.3,73.32,73.04,73.06,243796.0,66.5038,66.522,66.2679,66.2861,243796.0
2021-05-27 15:50:00,73.06,73.07,72.72,72.83,987643.0,66.2861,66.2951,65.9776,66.0774,987643.0
2021-05-28 09:30:00,72.61,72.81,72.4,72.81,394351.0,65.8778,66.0593,65.6873,66.0593,394351.0
2021-05-28 09:40:00,72.81,73.62,72.81,73.28,389819.0,66.0593,66.7942,66.0593,66.4857,389819.0
2021-05-28 09:50:00,73.28,73.46,73.01,73.44,194472.0,66.4857,66.649,66.2407,66.6308,194472.0
2021-05-28 10:00:00,73.42,73.59,73.26,73.47,214935.0,66.6127,66.7669,66.4675,66.6581,214935.0
2021-05-28 10:10:00,73.46,73.53,73.31,73.44,191523.0,66.649,66.7125,66.5129,66.6308,191523.0
2021-05-28 10:20:00,73.44,73.52,73.08,73.1,136557.0,66.6308,66.7034,66.3042,66.3224,136557.0
2021-05-28 10:30:00,73.1,73.53,73.1,73.52,95199.0,66.3224,66.7125,66.3224,66.7034,95199.0
2021-05-28 10:40:00,73.51,73.53,73.19,73.22,111578.0,66.6944,66.7125,66.404,66.4312,111578.0
2021-05-28 10:50:00,73.22,73.46,73.22,73.42,106057.0,66.4312,66.649,66.4312,66.6127,106057.0
2021-05-28 11:00:00,73.42,73.58,73.35,73.58,143341.0,66.6127,66.7579,66.5492,66.7579,143341.0
2021-05-28 11:10:00,73.58,73.72,73.52,73.52,150388.0,66.7579,66.8849,66.7034,66.7034,150388.0
2021-05-28 11:20:00,73.52,73.62,73.47,73.52,84078.0,66.7034,66.7942,66.6581,66.7034,84078.0
2021-05-28 11:30:00,73.52,73.66,73.4,73.61,119262.0,66.7034,66.8304,66.5946,66.7851,119262.0
2021-05-28 11:40:00,73.62,73.9,73.62,73.84,166655.0,66.7942,67.0482,66.7942,66.9938,166655.0
2021-05-28 11:50:00,73.84,73.94,73.82,73.93,118247.0,66.9938,67.0845,66.9756,67.0754,118247.0
2021-05-28 12:00:00,73.94,74.02,73.93,73.97,175654.0,67.0845,67.1571,67.0754,67.1117,175654.0
2021-05-28 12:10:00,73.96,74.03,73.81,73.98,190408.0,67.1026,67.1661,66.9665,67.1208,190408.0
2021-05-28 12:20:00,73.98,73.98,73.81,73.87,96528.0,67.1208,67.1208,66.9665,67.021,96528.0
2021-05-28 12:30:00,73.86,74.03,73.85,74.03,103370.0,67.0119,67.1661,67.0028,67.1661,103370.0
2021-05-28 12:40:00,74.02,74.09,73.99,73.99,114054.0,67.1571,67.2206,67.1298,67.1298,114054.0
2021-05-28 12:50:00,74.0,74.03,73.92,74.0,75738.0,67.1389,67.1661,67.0663,67.1389,75738.0
2021-05-28 13:00:00,74.01,74.03,73.95,74.01,76151.0,67.148,67.1661,67.0936,67.148,76151.0
2021-05-28 13:10:00,74.0,74.06,73.93,74.02,76685.0,67.1389,67.1934,67.0754,67.1571,76685.0
2021-05-28 13:20:00,74.02,74.08,73.97,74.01,222409.0,67.1571,67.2115,67.1117,67.148,222409.0
2021-05-28 13:30:00,74.01,74.06,73.83,73.83,89605.0,67.148,67.1934,66.9847,66.9847,89605.0
2021-05-28 13:40:00,73.84,74.01,73.81,74.0,111650.0,66.9938,67.148,66.9665,67.1389,111650.0
2021-05-28 13:50:00,74.0,74.05,73.97,74.0,116598.0,67.1389,67.1843,67.1117,67.1389,116598.0
2021-05-28 14:00:00,74.0,74.04,73.96,73.96,84940.0,67.1389,67.1752,67.1026,67.1026,84940.0
2021-05-28 14:10:00,73.95,73.96,73.82,73.84,101664.0,67.0936,67.1026,66.9756,66.9938,101664.0
2021-05-28 14:20:00,73.83,73.97,73.82,73.94,64789.0,66.9847,67.1117,66.9756,67.0845,64789.0
2021-05-28 14:30:00,73.95,73.98,73.89,73.94,78168.0,67.0936,67.1208,67.0391,67.0845,78168.0
2021-05-28 14:40:00,73.95,73.99,73.94,73.96,117014.0,67.0936,67.1298,67.0845,67.1026,117014.0
2021-05-28 14:50:00,73.95,74.03,73.95,74.0,107595.0,67.0936,67.1661,67.0936,67.1389,107595.0
2021-05-28 15:00:00,73.99,74.0,73.83,73.87,96038.0,67.1298,67.1389,66.9847,67.021,96038.0
2021-05-28 15:10:00,73.86,73.86,73.71,73.77,138443.0,67.0119,67.0119,66.8758,66.9302,138443.0
2021-05-28 15:20:00,73.77,73.79,73.7,73.78,110952.0,66.9302,66.9484,66.8667,66.9393,110952.0
2021-05-28 15:30:00,73.78,73.83,73.72,73.8,121642.0,66.9393,66.9847,66.8849,66.9575,121642.0
2021-05-28 15:40:00,73.81,73.85,73.75,73.85,202440.0,66.9665,67.0028,66.9121,67.0028,202440.0
2021-05-28 15:50:00,73.85,74.04,73.85,73.93,849825.0,67.0028,67.1752,67.0028,67.0754,849825.0
2021-06-01 09:30:00,76.09,76.91,75.98,76.9,1882098.0,69.0351,69.7791,68.9353,69.77,1882098.0
2021-06-01 09:40:00,76.9,77.55,76.9,77.21,1146915.0,69.77,70.3598,69.77,70.0513,1146915.0
2021-06-01 09:50:00,77.22,77.34,76.81,77.11,652573.0,70.0604,70.1692,69.6884,69.9606,652573.0
2021-06-01 10:00:00,77.11,77.24,76.36,76.94,735518.0,69.9606,70.0785,69.2801,69.8063,735518.0
2021-06-01 10:10:00,76.92,76.99,76.45,76.56,565672.0,69.7882,69.8517,69.3618,69.4616,565672.0
2021-06-01 10:20:00,76.57,76.84,76.3,76.83,485569.0,69.4706,69.7156,69.2257,69.7065,485569.0
2021-06-01 10:30:00,76.83,76.98,76.73,76.87,364733.0,69.7065,69.8426,69.6158,69.7428,364733.0
2021-06-01 10:40:00,76.87,77.16,76.78,76.9,428748.0,69.7428,70.0059,69.6612,69.77,428748.0
2021-06-01 10:50:00,76.9,77.01,76.52,76.93,339662.0,69.77,69.8698,69.4253,69.7973,339662.0
2021-06-01 11:00:00,76.92,77.09,76.83,77.04,256243.0,69.7882,69.9424,69.7065,69.8971,256243.0
2021-06-01 11:10:00,77.05,77.29,77.02,77.24,365880.0,69.9061,70.1239,69.8789,70.0785,365880.0
2021-06-01 11:20:00,77.23,77.58,77.18,77.46,520928.0,70.0694,70.387,70.0241,70.2781,520928.0
2021-06-01 11:30:00,77.45,77.77,77.39,77.64,382674.0,70.269,70.5594,70.2146,70.4414,382674.0
2021-06-01 11:40:00,77.63,78.1,77.52,78.03,786926.0,70.4324,70.8588,70.3326,70.7953,786926.0
2021-06-01 11:50:00,78.03,78.07,77.71,78.03,632289.0,70.7953,70.8316,70.5049,70.7953,632289.0
2021-06-01 12:00:00,78.03,78.18,77.92,78.17,340360.0,70.7953,70.9314,70.6955,70.9223,340360.0
2021-06-01 12:10:00,78.16,78.25,77.99,78.05,336954.0,70.9132,70.9949,70.759,70.8134,336954.0
2021-06-01 12:20:00,78.05,78.38,77.94,78.26,340468.0,70.8134,71.1128,70.7136,71.0039,340468.0
2021-06-01 12:30:00,78.25,78.44,78.19,78.44,449126.0,70.9949,71.1673,70.9404,71.1673,449126.0
2021-06-01 12:40:00,78.44,78.84,78.43,78.82,633310.0,71.1673,71.5302,71.1582,71.512,633310.0
2021-06-01 12:50:00,78.81,78.82,78.06,78.09,449568.0,71.5029,71.512,70.8225,70.8497,449568.0
2021-06-01 13:00:00,78.09,78.25,78.02,78.12,405919.0,70.8497,70.9949,70.7862,70.8769,405919.0
2021-06-01 13:10:00,78.12,78.41,78.11,78.19,300966.0,70.8769,71.14,70.8679,70.9404,300966.0
2021-06-01 13:20:00,78.19,78.37,78.04,78.07,317426.0,70.9404,71.1037,70.8043,70.8316,317426.0
2021-06-01 13:30:00,78.08,78.27,78.07,78.12,197512.0,70.8406,71.013,70.8316,70.8769,197512.0
2021-06-01 13:40:00,78.12,78.28,78.11,78.27,103370.0,70.8769,71.0221,70.8679,71.013,103370.0
2021-06-01 13:50:00,78.27,78.43,78.26,78.38,109523.0,71.013,71.1582,71.0039,71.1128,109523.0
2021-06-01 14:00:00,78.37,78.37,78.22,78.32,143091.0,71.1037,71.1037,70.9677,71.0584,143091.0
2021-06-01 14:10:00,78.33,78.4,78.21,78.28,203572.0,71.0675,71.131,70.9586,71.0221,203572.0
2021-06-01 14:20:00,78.28,78.33,78.18,78.25,173719.0,71.0221,71.0675,70.9314,70.9949,173719.0
2021-06-01 14:30:00,78.25,78.32,78.17,78.23,113080.0,70.9949,71.0584,70.9223,70.9767,113080.0
2021-06-01 14:40:00,78.22,78.4,78.2,78.4,109109.0,70.9677,71.131,70.9495,71.131,109109.0
2021-06-01 14:50:00,78.39,78.49,78.3,78.42,284974.0,71.1219,71.2126,71.0402,71.1491,284974.0
2021-06-01 15:00:00,78.42,78.77,78.4,78.68,299607.0,71.1491,71.4667,71.131,71.385,299607.0
2021-06-01 15:10:00,78.68,78.78,78.49,78.68,299155.0,71.385,71.4757,71.2126,71.385,299155.0
2021-06-01 15:20:00,78.67,78.72,78.49,78.5,221537.0,71.3759,71.4213,71.2126,71.2217,221537.0
2021-06-01 15:30:00,78.5,78.5,78.32,78.38,419164.0,71.2217,71.2217,71.0584,71.1128,419164.0
2021-06-01 15:40:00,78.38,78.48,78.34,78.42,526715.0,71.1128,71.2035,71.0765,71.1491,526715.0
2021-06-01 15:50:00,78.41,78.7,78.26,78.34,1378600.0,71.14,71.4031,71.0039,71.0765,1378600.0
2021-06-02 09:30:00,77.97,77.98,77.18,77.7,627331.0,70.7408,70.7499,70.0241,70.4959,627331.0
2021-06-02 09:40:00,77.74,77.85,77.19,77.36,319289.0,70.5322,70.632,70.0332,70.1874,319289.0
2021-06-02 09:50:00,77.37,77.54,76.8,76.92,264907.0,70.1965,70.3507,69.6793,69.7882,264907.0
2021-06-02 10:00:00,76.94,77.29,76.77,77.16,253150.0,69.8063,70.1239,69.6521,70.0059,253150.0
2021-06-02 10:10:00,77.14,77.2,76.8,76.98,253635.0,69.9878,70.0422,69.6793,69.8426,253635.0
2021-06-02 10:20:00,76.97,77.13,76.82,77.13,203270.0,69.8335,69.9787,69.6975,69.9787,203270.0
2021-06-02 10:30:00,77.12,77.19,76.81,76.95,215575.0,69.9696,70.0332,69.6884,69.8154,215575.0
2021-06-02 10:40:00,76.95,77.14,76.91,77.07,167677.0,69.8154,69.9878,69.7791,69.9243,167677.0
2021-06-02 10:50:00,77.06,77.34,76.94,77.04,382487.0,69.9152,70.1692,69.8063,69.8971,382487.0
2021-06-02 11:00:00,77.03,77.14,76.93,76.94,127090.0,69.888,69.9878,69.7973,69.8063,127090.0
2021-06-02 11:10:00,76.94,77.05,76.91,76.95,126534.0,69.8063,69.9061,69.7791,69.8154,126534.0
2021-06-02 11:20:00,76.95,76.95,76.79,76.84,153479.0,69.8154,69.8154,69.6702,69.7156,153479.0
2021-06-02 11:30:00,76.85,77.0,76.77,77.0,238843.0,69.7247,69.8608,69.6521,69.8608,238843.0
2021-06-02 11:40:00,77.0,77.12,76.97,77.05,134704.0,69.8608,69.9696,69.8335,69.9061,134704.0
2021-06-02 11:50:00,77.05,77.16,77.02,77.07,154069.0,69.9061,70.0059,69.8789,69.9243,154069.0
2021-06-02 12:00:00,77.05,77.05,76.82,76.88,215863.0,69.9061,69.9061,69.6975,69.7519,215863.0
2021-06-02 12:10:00,76.86,76.94,76.82,76.9,111905.0,69.7337,69.8063,69.6975,69.77,111905.0
2021-06-02 12:20:00,76.9,76.95,76.73,76.76,219940.0,69.77,69.8154,69.6158,69.643,219940.0
2021-06-02 12:30:00,76.75,76.81,76.64,76.75,131344.0,69.6339,69.6884,69.5341,69.6339,131344.0
2021-06-02 12:40:00,76.75,76.81,76.71,76.76,80699.0,69.6339,69.6884,69.5977,69.643,80699.0
2021-06-02 12:50:00,76.76,76.81,76.7,76.73,77679.0,69.643,69.6884,69.5886,69.6158,77679.0
2021-06-02 13:00:00,76.73,76.76,76.63,76.66,92997.0,69.6158,69.643,69.5251,69.5523,92997.0
2021-06-02 13:10:00,76.66,76.71,76.6,76.65,139144.0,69.5523,69.5977,69.4979,69.5432,139144.0
2021-06-02 13:20:00,76.64,76.68,76.36,76.42,249044.0,69.5341,69.5704,69.2801,69.3345,249044.0
2021-06-02 13:30:00,76.43,76.66,76.42,76.6,130890.0,69.3436,69.5523,69.3345,69.4979,130890.0
2021-06-02 13:40:00,76.59,76.64,76.46,76.52,246216.0,69.4888,69.5341,69.3708,69.4253,246216.0
2021-06-02 13:50:00,76.51,76.68,76.49,76.56,189153.0,69.4162,69.5704,69.3981,69.4616,189153.0
2021-06-02 14:00:00,76.56,76.65,76.5,76.59,172325.0,69.4616,69.5432,69.4071,69.4888,172325.0
2021-06-02 14:10:00,76.58,76.63,76.42,76.57,109314.0,69.4797,69.5251,69.3345,69.4706,109314.0
2021-06-02 14:20:00,76.58,76.74,76.57,76.7,101108.0,69.4797,69.6249,69.4706,69.5886,101108.0
2021-06-02 14:30:00,76.7,76.79,76.69,76.75,99636.0,69.5886,69.6702,69.5795,69.6339,99636.0
2021-06-02 14:40:00,76.75,76.8,76.66,76.72,91292.0,69.6339,69.6793,69.5523,69.6067,91292.0
2021-06-02 14:50:00,76.71,76.72,76.62,76.69,61357.0,69.5977,69.6067,69.516,69.5795,61357.0
2021-06-02 15:00:00,76.67,76.74,76.62,76.63,95696.0,69.5614,69.6249,69.516,69.5251,95696.0
2021-06-02 15:10:00,76.63,76.76,76.62,76.73,109670.0,69.5251,69.643,69.516,69.6158,109670.0
2021-06-02 15:20:00,76.73,76.74,76.61,76.63,115715.0,69.6158,69.6249,69.5069,69.5251,115715.0
2021-06-02 15:30:00,76.63,76.78,76.54,76.59,266135.0,69.5251,69.6612,69.4434,69.4888,266135.0
2021-06-02 15:40:00,76.59,76.67,76.53,76.66,219165.0,69.4888,69.5614,69.4343,69.5523,219165.0
2021-06-02 15:50:00,76.66,76.73,76.46,76.51,670694.0,69.5523,69.6158,69.3708,69.4162,670694.0
2021-06-03 09:30:00,75.42,75.7,74.75,74.81,673893.0,68.4273,68.6813,67.8194,67.8738,673893.0
2021-06-03 09:40:00,74.81,75.23,74.71,74.77,366801.0,67.8738,68.2549,67.7831,67.8375,366801.0
2021-06-03 09:50:00,74.76,75.1,74.71,74.9,215930.0,67.8285,68.1369,67.7831,67.9555,215930.0
2021-06-03 10:00:00,74.88,75.13,74.83,75.11,188139.0,67.9373,68.1641,67.892,68.146,188139.0
2021-06-03 10:10:00,75.12,75.2,74.77,74.84,169317.0,68.1551,68.2277,67.8375,67.901,169317.0
2021-06-03 10:20:00,74.86,75.68,74.78,75.56,573456.0,67.9192,68.6632,67.8466,68.5543,573456.0
2021-06-03 10:30:00,75.52,75.55,75.1,75.13,212858.0,68.518,68.5452,68.1369,68.1641,212858.0
2021-06-03 10:40:00,75.12,75.38,75.02,75.35,194480.0,68.1551,68.391,68.0643,68.3638,194480.0
2021-06-03 10:50:00,75.38,75.51,75.3,75.51,107494.0,68.391,68.5089,68.3184,68.5089,107494.0
2021-06-03 11:00:00,75.5,75.56,75.16,75.31,261779.0,68.4998,68.5543,68.1914,68.3275,261779.0
2021-06-03 11:10:00,75.31,75.31,74.96,74.97,386018.0,68.3275,68.3275,68.0099,68.019,386018.0
2021-06-03 11:20:00,74.97,75.08,74.86,75.05,378756.0,68.019,68.1188,67.9192,68.0916,378756.0
2021-06-03 11:30:00,75.04,75.2,75.02,75.2,144354.0,68.0825,68.2277,68.0643,68.2277,144354.0
2021-06-03 11:40:00,75.2,75.22,74.93,74.97,128577.0,68.2277,68.2458,67.9827,68.019,128577.0
2021-06-03 11:50:00,74.95,75.08,74.87,75.03,118633.0,68.0008,68.1188,67.9283,68.0734,118633.0
2021-06-03 12:00:00,75.06,75.15,75.0,75.11,78700.0,68.1006,68.1823,68.0462,68.146,78700.0
2021-06-03 12:10:00,75.12,75.59,74.99,75.54,404209.0,68.1551,68.5815,68.0371,68.5361,404209.0
2021-06-03 12:20:00,75.53,75.65,75.21,75.45,521393.0,68.5271,68.6359,68.2367,68.4545,521393.0
2021-06-03 12:30:00,75.44,75.73,75.33,75.69,285993.0,68.4454,68.7085,68.3456,68.6722,285993.0
2021-06-03 12:40:00,75.69,75.76,75.4,75.45,176487.0,68.6722,68.7357,68.4091,68.4545,176487.0
2021-06-03 12:50:00,75.45,75.53,75.36,75.5,109340.0,68.4545,68.5271,68.3728,68.4998,109340.0
2021-06-03 13:00:00,75.51,75.55,75.39,75.51,231130.0,68.5089,68.5452,68.4,68.5089,231130.0
2021-06-03 13:10:00,75.52,75.78,75.51,75.75,318270.0,68.518,68.7539,68.5089,68.7267,318270.0
2021-06-03 13:20:00,75.75,75.87,75.73,75.84,219617.0,68.7267,68.8355,68.7085,68.8083,219617.0
2021-06-03 13:30:00,75.79,75.81,75.59,75.67,97943.0,68.763,68.7811,68.5815,68.6541,97943.0
2021-06-03 13:40:00,75.67,75.72,75.49,75.53,100252.0,68.6541,68.6994,68.4908,68.5271,100252.0
2021-06-03 13:50:00,75.52,75.56,75.4,75.54,333251.0,68.518,68.5543,68.4091,68.5361,333251.0
2021-06-03 14:00:00,75.54,75.64,75.48,75.57,102414.0,68.5361,68.6269,68.4817,68.5634,102414.0
2021-06-03 14:10:00,75.58,75.59,75.43,75.5,61294.0,68.5724,68.5815,68.4363,68.4998,61294.0
2021-06-03 14:20:00,75.49,75.53,75.39,75.42,157232.0,68.4908,68.5271,68.4,68.4273,157232.0
2021-06-03 14:30:00,75.42,75.57,75.4,75.43,276573.0,68.4273,68.5634,68.4091,68.4363,276573.0
2021-06-03 14:40:00,75.43,75.62,75.42,75.59,261407.0,68.4363,68.6087,68.4273,68.5815,261407.0
2021-06-03 14:50:00,75.59,75.62,75.32,75.33,80054.0,68.5815,68.6087,68.3365,68.3456,80054.0
2021-06-03 15:00:00,75.33,75.45,75.31,75.4,77458.0,68.3456,68.4545,68.3275,68.4091,77458.0
2021-06-03 15:10:00,75.38,75.51,75.37,75.38,80348.0,68.391,68.5089,68.3819,68.391,80348.0
2021-06-03 15:20:00,75.38,75.48,75.36,75.43,72361.0,68.391,68.4817,68.3728,68.4363,72361.0
2021-06-03 15:30:00,75.44,75.49,75.41,75.48,99677.0,68.4454,68.4908,68.4182,68.4817,99677.0
2021-06-03 15:40:00,75.49,75.55,75.32,75.36,148102.0,68.4908,68.5452,68.3365,68.3728,148102.0
2021-06-03 15:50:00,75.35,75.54,75.35,75.51,384702.0,68.3638,68.5361,68.3638,68.5089,384702.0
2021-06-04 09:30:00,76.0,76.28,75.75,76.03,284300.0,68.9535,69.2075,68.7267,68.9807,284300.0
2021-06-04 09:40:00,76.05,76.15,75.84,75.92,156314.0,68.9988,69.0896,68.8083,68.8809,156314.0
2021-06-04 09:50:00,75.94,76.1,75.8,75.94,106874.0,68.899,69.0442,68.772,68.899,106874.0
2021-06-04 10:00:00,75.96,76.35,75.91,76.28,165275.0,68.9172,69.271,68.8718,69.2075,165275.0
2021-06-04 10:10:00,76.29,76.32,76.05,76.07,175214.0,69.2166,69.2438,68.9988,69.017,175214.0
2021-06-04 10:20:00,76.08,76.08,75.84,75.86,93572.0,69.0261,69.0261,68.8083,68.8265,93572.0
2021-06-04 10:30:00,75.87,75.94,75.67,75.77,96245.0,68.8355,68.899,68.6541,68.7448,96245.0
2021-06-04 10:40:00,75.75,75.82,75.62,75.75,214021.0,68.7267,68.7902,68.6087,68.7267,214021.0
2021-06-04 10:50:00,75.74,75.76,75.6,75.65,215662.0,68.7176,68.7357,68.5906,68.6359,215662.0
2021-06-04 11:00:00,75.65,75.78,75.45,75.76,224505.0,68.6359,68.7539,68.4545,68.7357,224505.0
2021-06-04 11:10:00,75.76,75.83,75.66,75.74,110725.0,68.7357,68.7992,68.645,68.7176,110725.0
2021-06-04 11:20:00,75.72,76.04,75.66,75.7,572010.0,68.6994,68.9898,68.645,68.6813,572010.0
2021-06-04 11:30:00,75.7,75.77,75.5,75.59,132079.0,68.6813,68.7448,68.4998,68.5815,132079.0
2021-06-04 11:40:00,75.6,75.74,75.47,75.53,246078.0,68.5906,68.7176,68.4726,68.5271,246078.0
2021-06-04 11:50:00,75.55,75.59,75.47,75.51,71381.0,68.5452,68.5815,68.4726,68.5089,71381.0
2021-06-04 12:00:00,75.51,75.51,75.31,75.47,192512.0,68.5089,68.5089,68.3275,68.4726,192512.0
2021-06-04 12:10:00,75.47,75.53,75.38,75.42,155761.0,68.4726,68.5271,68.391,68.4273,155761.0
2021-06-04 12:20:00,75.43,75.5,75.4,75.41,72870.0,68.4363,68.4998,68.4091,68.4182,72870.0
2021-06-04 12:30:00,75.41,75.44,75.28,75.34,67392.0,68.4182,68.4454,68.3002,68.3547,67392.0
2021-06-04 12:40:00,75.34,75.35,75.17,75.22,84712.0,68.3547,68.3638,68.2004,68.2458,84712.0
2021-06-04 12:50:00,75.22,75.31,75.17,75.31,123811.0,68.2458,68.3275,68.2004,68.3275,123811.0
2021-06-04 13:00:00,75.31,75.33,75.26,75.33,47294.0,68.3275,68.3456,68.2821,68.3456,47294.0
2021-06-04 13:10:00,75.33,75.39,75.3,75.39,77737.0,68.3456,68.4,68.3184,68.4,77737.0
2021-06-04 13:20:00,75.39,75.4,75.33,75.37,43263.0,68.4,68.4091,68.3456,68.3819,43263.0
2021-06-04 13:30:00,75.36,75.41,75.3,75.3,83013.0,68.3728,68.4182,68.3184,68.3184,83013.0
2021-06-04 13:40:00,75.31,75.31,75.11,75.14,93852.0,68.3275,68.3275,68.146,68.1732,93852.0
2021-06-04 13:50:00,75.14,75.31,75.13,75.25,83341.0,68.1732,68.3275,68.1641,68.273,83341.0
2021-06-04 14:00:00,75.26,75.3,75.19,75.25,62274.0,68.2821,68.3184,68.2186,68.273,62274.0
2021-06-04 14:10:00,75.25,75.29,75.21,75.25,59345.0,68.273,68.3093,68.2367,68.273,59345.0
2021-06-04 14:20:00,75.25,75.26,75.08,75.16,250040.0,68.273,68.2821,68.1188,68.1914,250040.0
2021-06-04 14:30:00,75.16,75.18,75.1,75.11,82549.0,68.1914,68.2095,68.1369,68.146,82549.0
2021-06-04 14:40:00,75.1,75.23,75.1,75.22,106660.0,68.1369,68.2549,68.1369,68.2458,106660.0
2021-06-04 14:50:00,75.23,75.3,75.14,75.2,102832.0,68.2549,68.3184,68.1732,68.2277,102832.0
2021-06-04 15:00:00,75.19,75.25,75.18,75.23,72349.0,68.2186,68.273,68.2095,68.2549,72349.0
2021-06-04 15:10:00,75.22,75.25,75.15,75.17,82249.0,68.2458,68.273,68.1823,68.2004,82249.0
2021-06-04 15:20:00,75.16,75.18,75.1,75.14,123351.0,68.1914,68.2095,68.1369,68.1732,123351.0
2021-06-04 15:30:00,75.14,75.28,75.13,75.27,135096.0,68.1732,68.3002,68.1641,68.2912,135096.0
2021-06-04 15:40:00,75.27,75.34,75.23,75.3,161331.0,68.2912,68.3547,68.2549,68.3184,161331.0
2021-06-04 15:50:00,75.3,75.45,75.19,75.43,716898.0,68.3184,68.4545,68.2186,68.4363,716898.0
2021-06-07 09:30:00,75.39,75.4,74.38,74.46,498587.0,68.4,68.4091,67.4837,67.5563,498587.0
2021-06-07 09:40:00,74.44,74.59,74.22,74.4,299026.0,67.5381,67.6742,67.3385,67.5018,299026.0
2021-06-07 09:50:00,74.41,74.44,74.22,74.31,198864.0,67.5109,67.5381,67.3385,67.4202,198864.0
2021-06-07 10:00:00,74.31,74.34,73.94,73.96,297834.0,67.4202,67.4474,67.0845,67.1026,297834.0
2021-06-07 10:10:00,73.97,74.06,73.74,73.75,258900.0,67.1117,67.1934,66.903,66.9121,258900.0
2021-06-07 10:20:00,73.75,73.96,73.73,73.77,176430.0,66.9121,67.1026,66.894,66.9302,176430.0
2021-06-07 10:30:00,73.77,73.94,73.72,73.9,239537.0,66.9302,67.0845,66.8849,67.0482,239537.0
2021-06-07 10:40:00,73.89,74.04,73.86,74.02,181657.0,67.0391,67.1752,67.0119,67.1571,181657.0
2021-06-07 10:50:00,74.02,74.17,73.98,74.04,193042.0,67.1571,67.2932,67.1208,67.1752,193042.0
2021-06-07 11:00:00,74.05,74.05,73.83,73.93,146886.0,67.1843,67.1843,66.9847,67.0754,146886.0
2021-06-07 11:10:00,73.94,74.05,73.82,73.88,238002.0,67.0845,67.1843,66.9756,67.03,238002.0
2021-06-07 11:20:00,73.9,73.91,73.61,73.73,436233.0,67.0482,67.0573,66.7851,66.894,436233.0
2021-06-07 11:30:00,73.73,73.78,73.61,73.78,152022.0,66.894,66.9393,66.7851,66.9393,152022.0
2021-06-07 11:40:00,73.78,73.84,73.63,73.84,172055.0,66.9393,66.9938,66.8032,66.9938,172055.0
2021-06-07 11:50:00,73.84,73.99,73.83,73.98,96967.0,66.9938,67.1298,66.9847,67.1208,96967.0
2021-06-07 12:00:00,73.95,74.23,73.95,74.2,151017.0,67.0936,67.3476,67.0936,67.3204,151017.0
2021-06-07 12:10:00,74.2,74.4,74.2,74.27,201936.0,67.3204,67.5018,67.3204,67.3839,201936.0
2021-06-07 12:20:00,74.27,74.33,74.13,74.23,132893.0,67.3839,67.4383,67.2569,67.3476,132893.0
2021-06-07 12:30:00,74.22,74.3,74.18,74.29,98919.0,67.3385,67.4111,67.3022,67.402,98919.0
2021-06-07 12:40:00,74.29,74.33,74.25,74.28,56219.0,67.402,67.4383,67.3657,67.393,56219.0
2021-06-07 12:50:00,74.28,74.28,74.13,74.14,82885.0,67.393,67.393,67.2569,67.2659,82885.0
2021-06-07 13:00:00,74.13,74.28,74.12,74.13,91571.0,67.2569,67.393,67.2478,67.2569,91571.0
2021-06-07 13:10:00,74.13,74.13,73.99,74.1,110590.0,67.2569,67.2569,67.1298,67.2296,110590.0
2021-06-07 13:20:00,74.1,74.19,74.03,74.07,90252.0,67.2296,67.3113,67.1661,67.2024,90252.0
2021-06-07 13:30:00,74.07,74.19,74.03,74.17,78345.0,67.2024,67.3113,67.1661,67.2932,78345.0
2021-06-07 13:40:00,74.15,74.22,74.07,74.22,48938.0,67.275,67.3385,67.2024,67.3385,48938.0
2021-06-07 13:50:00,74.21,74.25,74.12,74.13,61470.0,67.3294,67.3657,67.2478,67.2569,61470.0
2021-06-07 14:00:00,74.12,74.24,74.1,74.11,43324.0,67.2478,67.3567,67.2296,67.2387,43324.0
2021-06-07 14:10:00,74.11,74.17,74.09,74.14,56325.0,67.2387,67.2932,67.2206,67.2659,56325.0
2021-06-07 14:20:00,74.15,74.25,74.14,74.25,43964.0,67.275,67.3657,67.2659,67.3657,43964.0
2021-06-07 14:30:00,74.25,74.38,74.19,74.35,77091.0,67.3657,67.4837,67.3113,67.4565,77091.0
2021-06-07 14:40:00,74.36,74.46,74.35,74.42,115171.0,67.4655,67.5563,67.4565,67.52,115171.0
2021-06-07 14:50:00,74.43,74.5,74.38,74.43,123965.0,67.5291,67.5926,67.4837,67.5291,123965.0
2021-06-07 15:00:00,74.43,74.59,74.42,74.56,97088.0,67.5291,67.6742,67.52,67.647,97088.0
2021-06-07 15:10:00,74.56,74.73,74.55,74.64,162162.0,67.647,67.8012,67.6379,67.7196,162162.0
2021-06-07 15:20:00,74.63,74.85,74.63,74.81,180187.0,67.7105,67.9101,67.7105,67.8738,180187.0
2021-06-07 15:30:00,74.82,74.91,74.6,74.62,164942.0,67.8829,67.9645,67.6833,67.7014,164942.0
2021-06-07 15:40:00,74.62,74.64,74.47,74.55,123347.0,67.7014,67.7196,67.5653,67.6379,123347.0
2021-06-07 15:50:00,74.56,74.78,74.56,74.66,521625.0,67.647,67.8466,67.647,67.7377,521625.0
2021-06-08 09:30:00,75.01,75.11,74.59,74.81,514412.0,68.0553,68.146,67.6742,67.8738,514412.0
2021-06-08 09:40:00,74.81,74.88,74.23,74.26,210474.0,67.8738,67.9373,67.3476,67.3748,210474.0
2021-06-08 09:50:00,74.26,74.27,73.7,73.81,322591.0,67.3748,67.3839,66.8667,66.9665,322591.0
2021-06-08 10:00:00,73.84,73.88,73.66,73.78,286383.0,66.9938,67.03,66.8304,66.9393,286383.0
2021-06-08 10:10:00,73.77,73.77,73.54,73.59,268369.0,66.9302,66.9302,66.7216,66.7669,268369.0
2021-06-08 10:20:00,73.59,73.65,73.28,73.34,418325.0,66.7669,66.8214,66.4857,66.5401,418325.0
2021-06-08 10:30:00,73.34,73.38,73.01,73.03,342097.0,66.5401,66.5764,66.2407,66.2589,342097.0
2021-06-08 10:40:00,73.03,73.35,73.01,73.27,300828.0,66.2589,66.5492,66.2407,66.4766,300828.0
2021-06-08 10:50:00,73.27,73.35,72.9,72.97,432422.0,66.4766,66.5492,66.1409,66.2044,432422.0
2021-06-08 11:00:00,72.97,73.06,72.86,73.0,238878.0,66.2044,66.2861,66.1046,66.2316,238878.0
2021-06-08 11:10:00,73.0,73.03,72.75,72.76,290036.0,66.2316,66.2589,66.0048,66.0139,290036.0
2021-06-08 11:20:00,72.76,73.01,72.67,73.0,346211.0,66.0139,66.2407,65.9322,66.2316,346211.0
2021-06-08 11:30:00,72.98,73.07,72.85,72.86,149711.0,66.2135,66.2951,66.0955,66.1046,149711.0
2021-06-08 11:40:00,72.85,73.08,72.81,73.05,120919.0,66.0955,66.3042,66.0593,66.277,120919.0
2021-06-08 11:50:00,73.03,73.04,72.78,72.93,124672.0,66.2589,66.2679,66.032,66.1681,124672.0
2021-06-08 12:00:00,72.92,72.96,72.87,72.88,91973.0,66.1591,66.1953,66.1137,66.1228,91973.0
2021-06-08 12:10:00,72.87,72.91,72.81,72.82,77270.0,66.1137,66.15,66.0593,66.0683,77270.0
2021-06-08 12:20:00,72.82,72.82,72.59,72.75,175940.0,66.0683,66.0683,65.8597,66.0048,175940.0
2021-06-08 12:30:00,72.76,72.85,72.73,72.78,101900.0,66.0139,66.0955,65.9867,66.032,101900.0
2021-06-08 12:40:00,72.77,72.87,72.73,72.8,97741.0,66.023,66.1137,65.9867,66.0502,97741.0
2021-06-08 12:50:00,72.8,72.88,72.78,72.84,74870.0,66.0502,66.1228,66.032,66.0865,74870.0
2021-06-08 13:00:00,72.85,72.86,72.77,72.81,74504.0,66.0955,66.1046,66.023,66.0593,74504.0
2021-06-08 13:10:00,72.8,72.84,72.76,72.81,73927.0,66.0502,66.0865,66.0139,66.0593,73927.0
2021-06-08 13:20:00,72.81,72.97,72.78,72.88,104122.0,66.0593,66.2044,66.032,66.1228,104122.0
2021-06-08 13:30:00,72.89,72.98,72.85,72.95,77490.0,66.1318,66.2135,66.0955,66.1863,77490.0
2021-06-08 13:40:00,72.95,72.97,72.91,72.97,46843.0,66.1863,66.2044,66.15,66.2044,46843.0
2021-06-08 13:50:00,72.97,73.05,72.9,73.04,75974.0,66.2044,66.277,66.1409,66.2679,75974.0
2021-06-08 14:00:00,73.04,73.23,72.96,73.19,101085.0,66.2679,66.4403,66.1953,66.404,101085.0
2021-06-08 14:10:00,73.19,73.2,73.07,73.08,63282.0,66.404,66.4131,66.2951,66.3042,63282.0
2021-06-08 14:20:00,73.07,73.08,72.96,73.05,89534.0,66.2951,66.3042,66.1953,66.277,89534.0
2021-06-08 14:30:00,73.06,73.12,73.05,73.09,45451.0,66.2861,66.3405,66.277,66.3133,45451.0
2021-06-08 14:40:00,73.09,73.19,73.08,73.19,49518.0,66.3133,66.404,66.3042,66.404,49518.0
2021-06-08 14:50:00,73.2,73.25,73.19,73.21,77282.0,66.4131,66.4585,66.404,66.4222,77282.0
2021-06-08 15:00:00,73.21,73.3,73.17,73.2,81573.0,66.4222,66.5038,66.3859,66.4131,81573.0
2021-06-08 15:10:00,73.2,73.22,73.11,73.15,99209.0,66.4131,66.4312,66.3314,66.3677,99209.0
2021-06-08 15:20:00,73.15,73.15,73.07,73.09,111217.0,66.3677,66.3677,66.2951,66.3133,111217.0
2021-06-08 15:30:00,73.09,73.23,73.08,73.16,154488.0,66.3133,66.4403,66.3042,66.3768,154488.0
2021-06-08 15:40:00,73.16,73.3,73.15,73.27,247135.0,66.3768,66.5038,66.3677,66.4766,247135.0
2021-06-08 15:50:00,73.27,73.33,73.2,73.29,516186.0,66.4766,66.531,66.4131,66.4947,516186.0
2021-06-09 09:30:00,73.14,74.07,73.08,73.48,657575.0,66.3587,67.2024,66.3042,66.6671,657575.0
2021-06-09 09:40:00,73.49,73.98,73.29,73.6,361958.0,66.6762,67.1208,66.4947,66.776,361958.0
2021-06-09 09:50:00,73.63,74.06,73.45,74.05,324761.0,66.8032,67.1934,66.6399,67.1843,324761.0
2021-06-09 10:00:00,74.05,74.07,73.57,73.68,207867.0,67.1843,67.2024,66.7488,66.8486,207867.0
2021-06-09 10:10:00,73.68,73.68,73.49,73.54,129094.0,66.8486,66.8486,66.6762,66.7216,129094.0
2021-06-09 10:20:00,73.55,73.76,73.55,73.74,100005.0,66.7306,66.9212,66.7306,66.903,100005.0
2021-06-09 10:30:00,73.74,73.91,73.66,73.84,213023.0,66.903,67.0573,66.8304,66.9938,213023.0
2021-06-09 10:40:00,73.85,73.89,73.52,73.58,170056.0,67.0028,67.0391,66.7034,66.7579,170056.0
2021-06-09 10:50:00,73.58,73.66,73.51,73.52,66166.0,66.7579,66.8304,66.6944,66.7034,66166.0
2021-06-09 11:00:00,73.51,73.68,73.46,73.48,87157.0,66.6944,66.8486,66.649,66.6671,87157.0
2021-06-09 11:10:00,73.47,73.51,73.2,73.21,98179.0,66.6581,66.6944,66.4131,66.4222,98179.0
2021-06-09 11:20:00,73.22,73.22,73.01,73.14,185145.0,66.4312,66.4312,66.2407,66.3587,185145.0
2021-06-09 11:30:00,73.13,73.18,73.02,73.07,108535.0,66.3496,66.3949,66.2498,66.2951,108535.0
2021-06-09 11:40:00,73.07,73.2,73.03,73.15,56455.0,66.2951,66.4131,66.2589,66.3677,56455.0
2021-06-09 11:50:00,73.15,73.16,72.95,73.03,193614.0,66.3677,66.3768,66.1863,66.2589,193614.0
2021-06-09 12:00:00,73.04,73.16,73.04,73.12,64385.0,66.2679,66.3768,66.2679,66.3405,64385.0
2021-06-09 12:10:00,73.11,73.16,73.07,73.07,59417.0,66.3314,66.3768,66.2951,66.2951,59417.0
2021-06-09 12:20:00,73.08,73.17,73.04,73.17,54500.0,66.3042,66.3859,66.2679,66.3859,54500.0
2021-06-09 12:30:00,73.16,73.21,73.12,73.13,61096.0,66.3768,66.4222,66.3405,66.3496,61096.0
2021-06-09 12:40:00,73.14,73.22,73.08,73.2,55517.0,66.3587,66.4312,66.3042,66.4131,55517.0
2021-06-09 12:50:00,73.2,73.26,73.17,73.21,67819.0,66.4131,66.4675,66.3859,66.4222,67819.0
2021-06-09 13:00:00,73.2,73.29,73.2,73.21,75087.0,66.4131,66.4947,66.4131,66.4222,75087.0
2021-06-09 13:10:00,73.2,73.21,73.07,73.09,82580.0,66.4131,66.4222,66.2951,66.3133,82580.0
2021-06-09 13:20:00,73.09,73.1,73.04,73.05,55871.0,66.3133,66.3224,66.2679,66.277,55871.0
2021-06-09 13:30:00,73.06,73.09,73.03,73.06,50217.0,66.2861,66.3133,66.2589,66.2861,50217.0
2021-06-09 13:40:00,73.05,73.05,72.88,72.96,124514.0,66.277,66.277,66.1228,66.1953,124514.0
2021-06-09 13:50:00,72.97,72.97,72.78,72.84,90315.0,66.2044,66.2044,66.032,66.0865,90315.0
2021-06-09 14:00:00,72.84,72.92,72.75,72.76,87536.0,66.0865,66.1591,66.0048,66.0139,87536.0
2021-06-09 14:10:00,72.76,72.83,72.72,72.77,203967.0,66.0139,66.0774,65.9776,66.023,203967.0
2021-06-09 14:20:00,72.77,72.88,72.74,72.85,131949.0,66.023,66.1228,65.9957,66.0955,131949.0
2021-06-09 14:30:00,72.85,72.96,72.8,72.92,247295.0,66.0955,66.1953,66.0502,66.1591,247295.0
2021-06-09 14:40:00,72.92,72.95,72.84,72.89,90023.0,66.1591,66.1863,66.0865,66.1318,90023.0
2021-06-09 14:50:00,72.9,72.94,72.83,72.84,79643.0,66.1409,66.1772,66.0774,66.0865,79643.0
2021-06-09 15:00:00,72.84,72.86,72.68,72.7,209214.0,66.0865,66.1046,65.9413,65.9595,209214.0
2021-06-09 15:10:00,72.7,72.72,72.62,72.64,144519.0,65.9595,65.9776,65.8869,65.905,144519.0
2021-06-09 15:20:00,72.65,72.65,72.55,72.57,152777.0,65.9141,65.9141,65.8234,65.8415,152777.0
2021-06-09 15:30:00,72.56,72.66,72.47,72.63,152185.0,65.8324,65.9232,65.7508,65.8959,152185.0
2021-06-09 15:40:00,72.63,72.69,72.51,72.64,184422.0,65.8959,65.9504,65.7871,65.905,184422.0
2021-06-09 15:50:00,72.64,72.78,72.6,72.64,352142.0,65.905,66.032,65.8687,65.905,352142.0
2021-06-10 09:30:00,73.06,73.1,72.46,72.64,394558.0,66.2861,66.3224,65.7417,65.905,394558.0
2021-06-10 09:40:00,72.64,72.81,72.42,72.61,358130.0,65.905,66.0593,65.7054,65.8778,358130.0
2021-06-10 09:50:00,72.62,72.73,72.34,72.48,238817.0,65.8869,65.9867,65.6328,65.7599,238817.0
2021-06-10 10:00:00,72.48,72.71,72.41,72.46,248588.0,65.7599,65.9685,65.6963,65.7417,248588.0
2021-06-10 10:10:00,72.47,72.53,72.31,72.45,233166.0,65.7508,65.8052,65.6056,65.7326,233166.0
2021-06-10 10:20:00,72.44,72.46,72.22,72.4,238312.0,65.7236,65.7417,65.524,65.6873,238312.0
2021-06-10 10:30:00,72.43,72.6,72.29,72.29,114170.0,65.7145,65.8687,65.5875,65.5875,114170.0
2021-06-10 10:40:00,72.29,72.36,71.96,71.99,209167.0,65.5875,65.651,65.2881,65.3153,209167.0
2021-06-10 10:50:00,71.98,72.08,71.83,72.08,289504.0,65.3062,65.3969,65.1701,65.3969,289504.0
2021-06-10 11:00:00,72.08,72.17,71.89,72.13,141240.0,65.3969,65.4786,65.2246,65.4423,141240.0
2021-06-10 11:10:00,72.12,72.23,72.05,72.06,117521.0,65.4332,65.533,65.3697,65.3788,117521.0
2021-06-10 11:20:00,72.03,72.27,72.03,72.2,107778.0,65.3516,65.5693,65.3516,65.5058,107778.0
2021-06-10 11:30:00,72.2,72.28,72.14,72.24,188640.0,65.5058,65.5784,65.4514,65.5421,188640.0
2021-06-10 11:40:00,72.24,72.28,71.98,71.99,104259.0,65.5421,65.5784,65.3062,65.3153,104259.0
2021-06-10 11:50:00,72.0,72.07,71.94,71.99,98425.0,65.3244,65.3879,65.2699,65.3153,98425.0
2021-06-10 12:00:00,72.01,72.11,71.97,72.01,120579.0,65.3334,65.4242,65.2971,65.3334,120579.0
2021-06-10 12:10:00,72.01,72.08,71.93,71.97,118134.0,65.3334,65.3969,65.2608,65.2971,118134.0
2021-06-10 12:20:00,71.98,72.05,71.92,72.02,146006.0,65.3062,65.3697,65.2518,65.3425,146006.0
2021-06-10 12:30:00,72.03,72.11,72.0,72.08,141530.0,65.3516,65.4242,65.3244,65.3969,141530.0
2021-06-10 12:40:00,72.06,72.14,72.01,72.08,85157.0,65.3788,65.4514,65.3334,65.3969,85157.0
2021-06-10 12:50:00,72.09,72.11,71.99,71.99,93478.0,65.406,65.4242,65.3153,65.3153,93478.0
2021-06-10 13:00:00,71.99,72.07,71.95,72.04,106056.0,65.3153,65.3879,65.279,65.3606,106056.0
2021-06-10 13:10:00,72.05,72.1,72.01,72.08,86770.0,65.3697,65.4151,65.3334,65.3969,86770.0
2021-06-10 13:20:00,72.08,72.11,71.98,71.98,87747.0,65.3969,65.4242,65.3062,65.3062,87747.0
2021-06-10 13:30:00,71.99,72.01,71.87,71.96,127377.0,65.3153,65.3334,65.2064,65.2881,127377.0
2021-06-10 13:40:00,71.96,71.97,71.85,71.89,165528.0,65.2881,65.2971,65.1883,65.2246,165528.0
2021-06-10 13:50:00,71.88,71.96,71.86,71.91,131724.0,65.2155,65.2881,65.1973,65.2427,131724.0
2021-06-10 14:00:00,71.9,72.03,71.89,71.92,121738.0,65.2336,65.3516,65.2246,65.2518,121738.0
2021-06-10 14:10:00,71.91,71.92,71.86,71.89,111342.0,65.2427,65.2518,65.1973,65.2246,111342.0
2021-06-10 14:20:00,71.88,71.95,71.84,71.89,96288.0,65.2155,65.279,65.1792,65.2246,96288.0
2021-06-10 14:30:00,71.9,71.92,71.83,71.84,154073.0,65.2336,65.2518,65.1701,65.1792,154073.0
2021-06-10 14:40:00,71.84,71.86,71.75,71.77,222055.0,65.1792,65.1973,65.0975,65.1157,222055.0
2021-06-10 14:50:00,71.77,71.93,71.73,71.93,160858.0,65.1157,65.2608,65.0794,65.2608,160858.0
2021-06-10 15:00:00,71.92,72.04,71.88,71.89,121932.0,65.2518,65.3606,65.2155,65.2246,121932.0
2021-06-10 15:10:00,71.89,71.92,71.79,71.88,136152.0,65.2246,65.2518,65.1338,65.2155,136152.0
2021-06-10 15:20:00,71.87,71.91,71.67,71.68,219193.0,65.2064,65.2427,65.025,65.034,219193.0
2021-06-10 15:30:00,71.68,71.69,71.61,71.65,433476.0,65.034,65.0431,64.9705,65.0068,433476.0
2021-06-10 15:40:00,71.66,71.78,71.55,71.72,348769.0,65.0159,65.1248,64.9161,65.0703,348769.0
2021-06-10 15:50:00,71.73,71.88,71.66,71.86,616979.0,65.0794,65.2155,65.0159,65.1973,616979.0
2021-06-11 09:30:00,71.28,71.55,70.88,71.41,975299.0,64.6711,64.9161,64.3082,64.7891,975299.0
2021-06-11 09:40:00,71.37,71.89,71.33,71.88,523548.0,64.7528,65.2246,64.7165,65.2155,523548.0
2021-06-11 09:50:00,71.88,72.01,71.65,71.76,318185.0,65.2155,65.3334,65.0068,65.1066,318185.0
2021-06-11 10:00:00,71.77,71.84,71.49,71.56,194086.0,65.1157,65.1792,64.8616,64.9252,194086.0
2021-06-11 10:10:00,71.57,71.68,71.42,71.42,213766.0,64.9342,65.034,64.7981,64.7981,213766.0
2021-06-11 10:20:00,71.42,71.46,71.26,71.34,207549.0,64.7981,64.8344,64.653,64.7255,207549.0
2021-06-11 10:30:00,71.35,71.44,71.11,71.18,216598.0,64.7346,64.8163,64.5169,64.5804,216598.0
2021-06-11 10:40:00,71.19,71.28,70.95,71.02,187245.0,64.5895,64.6711,64.3717,64.4352,187245.0
2021-06-11 10:50:00,71.03,71.21,70.94,71.2,227399.0,64.4443,64.6076,64.3626,64.5985,227399.0
2021-06-11 11:00:00,71.2,71.21,70.99,71.11,129096.0,64.5985,64.6076,64.408,64.5169,129096.0
2021-06-11 11:10:00,71.1,71.22,71.07,71.19,128218.0,64.5078,64.6167,64.4806,64.5895,128218.0
2021-06-11 11:20:00,71.19,71.27,71.16,71.25,127685.0,64.5895,64.662,64.5622,64.6439,127685.0
2021-06-11 11:30:00,71.25,71.33,71.06,71.08,159042.0,64.6439,64.7165,64.4715,64.4897,159042.0
2021-06-11 11:40:00,71.07,71.16,71.05,71.12,125527.0,64.4806,64.5622,64.4624,64.5259,125527.0
2021-06-11 11:50:00,71.12,71.13,71.01,71.05,118344.0,64.5259,64.535,64.4261,64.4624,118344.0
2021-06-11 12:00:00,71.05,71.08,70.91,70.95,174336.0,64.4624,64.4897,64.3354,64.3717,174336.0
2021-06-11 12:10:00,70.95,70.97,70.82,70.91,193562.0,64.3717,64.3899,64.2538,64.3354,193562.0
2021-06-11 12:20:00,70.91,70.92,70.85,70.87,92229.0,64.3354,64.3445,64.281,64.2991,92229.0
2021-06-11 12:30:00,70.87,71.0,70.85,70.94,96596.0,64.2991,64.4171,64.281,64.3626,96596.0
2021-06-11 12:40:00,70.94,70.95,70.76,70.77,145277.0,64.3626,64.3717,64.1993,64.2084,145277.0
2021-06-11 12:50:00,70.78,70.85,70.77,70.81,115223.0,64.2175,64.281,64.2084,64.2447,115223.0
2021-06-11 13:00:00,70.81,70.9,70.74,70.89,132222.0,64.2447,64.3263,64.1812,64.3173,132222.0
2021-06-11 13:10:00,70.9,71.02,70.88,71.02,144544.0,64.3263,64.4352,64.3082,64.4352,144544.0
2021-06-11 13:20:00,71.02,71.1,71.0,71.09,114921.0,64.4352,64.5078,64.4171,64.4987,114921.0
2021-06-11 13:30:00,71.08,71.12,71.03,71.1,89836.0,64.4897,64.5259,64.4443,64.5078,89836.0
2021-06-11 13:40:00,71.11,71.19,71.11,71.16,111148.0,64.5169,64.5895,64.5169,64.5622,111148.0
2021-06-11 13:50:00,71.16,71.2,71.15,71.17,86748.0,64.5622,64.5985,64.5532,64.5713,86748.0
2021-06-11 14:00:00,71.18,71.23,71.13,71.15,150754.0,64.5804,64.6257,64.535,64.5532,150754.0
2021-06-11 14:10:00,71.16,71.23,71.12,71.22,108691.0,64.5622,64.6257,64.5259,64.6167,108691.0
2021-06-11 14:20:00,71.22,71.37,71.18,71.34,146782.0,64.6167,64.7528,64.5804,64.7255,146782.0
2021-06-11 14:30:00,71.35,71.4,71.29,71.3,98835.0,64.7346,64.78,64.6802,64.6893,98835.0
2021-06-11 14:40:00,71.3,71.4,71.25,71.38,128658.0,64.6893,64.78,64.6439,64.7618,128658.0
2021-06-11 14:50:00,71.39,71.4,71.29,71.31,97585.0,64.7709,64.78,64.6802,64.6983,97585.0
2021-06-11 15:00:00,71.31,71.33,71.14,71.26,123614.0,64.6983,64.7165,64.5441,64.653,123614.0
2021-06-11 15:10:00,71.27,71.28,71.17,71.21,162378.0,64.662,64.6711,64.5713,64.6076,162378.0
2021-06-11 15:20:00,71.2,71.23,71.16,71.17,132340.0,64.5985,64.6257,64.5622,64.5713,132340.0
2021-06-11 15:30:00,71.17,71.18,71.09,71.11,123419.0,64.5713,64.5804,64.4987,64.5169,123419.0
2021-06-11 15:40:00,71.11,71.16,71.03,71.15,272511.0,64.5169,64.5622,64.4443,64.5532,272511.0
2021-06-11 15:50:00,71.15,71.31,71.04,71.19,1583944.0,64.5532,64.6983,64.4534,64.5895,1583944.0
2021-06-14 09:30:00,71.2,71.25,70.66,71.02,376292.0,64.5985,64.6439,64.1086,64.4352,376292.0
2021-06-14 09:40:00,71.04,71.34,71.04,71.25,288918.0,64.4534,64.7255,64.4534,64.6439,288918.0
2021-06-14 09:50:00,71.26,71.32,70.93,71.02,340949.0,64.653,64.7074,64.3536,64.4352,340949.0
2021-06-14 10:00:00,71.03,71.03,70.64,70.67,310844.0,64.4443,64.4443,64.0905,64.1177,310844.0
2021-06-14 10:10:00,70.68,70.8,70.6,70.72,244570.0,64.1267,64.2356,64.0542,64.163,244570.0
2021-06-14 10:20:00,70.71,70.76,70.59,70.63,310037.0,64.154,64.1993,64.0451,64.0814,310037.0
2021-06-14 10:30:00,70.62,70.63,70.42,70.48,295946.0,64.0723,64.0814,63.8908,63.9453,295946.0
2021-06-14 10:40:00,70.48,70.53,70.41,70.52,227217.0,63.9453,63.9906,63.8818,63.9816,227217.0
2021-06-14 10:50:00,70.53,70.68,70.52,70.61,130079.0,63.9906,64.1267,63.9816,64.0632,130079.0
2021-06-14 11:00:00,70.61,70.62,70.51,70.54,96878.0,64.0632,64.0723,63.9725,63.9997,96878.0
2021-06-14 11:10:00,70.55,70.71,70.54,70.68,227387.0,64.0088,64.154,63.9997,64.1267,227387.0
2021-06-14 11:20:00,70.68,70.83,70.64,70.83,146665.0,64.1267,64.2628,64.0905,64.2628,146665.0
2021-06-14 11:30:00,70.83,70.94,70.76,70.85,230326.0,64.2628,64.3626,64.1993,64.281,230326.0
2021-06-14 11:40:00,70.86,70.88,70.75,70.78,153158.0,64.2901,64.3082,64.1903,64.2175,153158.0
2021-06-14 11:50:00,70.8,70.9,70.77,70.88,90624.0,64.2356,64.3263,64.2084,64.3082,90624.0
2021-06-14 12:00:00,70.89,71.03,70.81,71.03,130474.0,64.3173,64.4443,64.2447,64.4443,130474.0
2021-06-14 12:10:00,71.04,71.28,71.02,71.23,102356.0,64.4534,64.6711,64.4352,64.6257,102356.0
2021-06-14 12:20:00,71.23,71.24,71.16,71.2,125859.0,64.6257,64.6348,64.5622,64.5985,125859.0
2021-06-14 12:30:00,71.2,71.36,71.19,71.26,111330.0,64.5985,64.7437,64.5895,64.653,111330.0
2021-06-14 12:40:00,71.26,71.29,71.22,71.25,87179.0,64.653,64.6802,64.6167,64.6439,87179.0
2021-06-14 12:50:00,71.25,71.34,71.22,71.34,123318.0,64.6439,64.7255,64.6167,64.7255,123318.0
2021-06-14 13:00:00,71.34,71.52,71.33,71.5,112614.0,64.7255,64.8889,64.7165,64.8707,112614.0
2021-06-14 13:10:00,71.5,71.58,71.45,71.45,158880.0,64.8707,64.9433,64.8253,64.8253,158880.0
2021-06-14 13:20:00,71.45,71.55,71.45,71.54,109259.0,64.8253,64.9161,64.8253,64.907,109259.0
2021-06-14 13:30:00,71.54,71.69,71.53,71.69,108866.0,64.907,65.0431,64.8979,65.0431,108866.0
2021-06-14 13:40:00,71.69,71.73,71.64,71.66,80019.0,65.0431,65.0794,64.9977,65.0159,80019.0
2021-06-14 13:50:00,71.67,71.68,71.52,71.58,73030.0,65.025,65.034,64.8889,64.9433,73030.0
2021-06-14 14:00:00,71.59,71.7,71.58,71.59,69708.0,64.9524,65.0522,64.9433,64.9524,69708.0
2021-06-14 14:10:00,71.59,71.61,71.45,71.47,88827.0,64.9524,64.9705,64.8253,64.8435,88827.0
2021-06-14 14:20:00,71.47,71.47,71.22,71.25,161322.0,64.8435,64.8435,64.6167,64.6439,161322.0
2021-06-14 14:30:00,71.25,71.26,71.13,71.16,207800.0,64.6439,64.653,64.535,64.5622,207800.0
2021-06-14 14:40:00,71.16,71.22,71.13,71.22,97667.0,64.5622,64.6167,64.535,64.6167,97667.0
2021-06-14 14:50:00,71.22,71.25,71.18,71.23,81441.0,64.6167,64.6439,64.5804,64.6257,81441.0
2021-06-14 15:00:00,71.22,71.25,71.16,71.21,90231.0,64.6167,64.6439,64.5622,64.6076,90231.0
2021-06-14 15:10:00,71.2,71.25,71.2,71.2,94651.0,64.5985,64.6439,64.5985,64.5985,94651.0
2021-06-14 15:20:00,71.2,71.21,71.09,71.12,101628.0,64.5985,64.6076,64.4987,64.5259,101628.0
2021-06-14 15:30:00,71.12,71.17,71.12,71.12,140152.0,64.5259,64.5713,64.5259,64.5259,140152.0
2021-06-14 15:40:00,71.12,71.26,71.1,71.24,164639.0,64.5259,64.653,64.5078,64.6348,164639.0
2021-06-14 15:50:00,71.25,71.43,71.22,71.43,472708.0,64.6439,64.8072,64.6167,64.8072,472708.0
2021-06-15 09:30:00,71.25,71.38,70.62,70.96,477094.0,64.6439,64.7618,64.0723,64.3808,477094.0
2021-06-15 09:40:00,70.94,71.14,70.75,70.92,288374.0,64.3626,64.5441,64.1903,64.3445,288374.0
2021-06-15 09:50:00,70.91,71.55,70.85,71.15,326049.0,64.3354,64.9161,64.281,64.5532,326049.0
2021-06-15 10:00:00,71.15,71.29,70.81,70.89,269398.0,64.5532,64.6802,64.2447,64.3173,269398.0
2021-06-15 10:10:00,70.88,71.06,70.82,70.9,112923.0,64.3082,64.4715,64.2538,64.3263,112923.0
2021-06-15 10:20:00,70.89,70.94,70.64,70.65,184867.0,64.3173,64.3626,64.0905,64.0995,184867.0
2021-06-15 10:30:00,70.65,70.92,70.63,70.92,151431.0,64.0995,64.3445,64.0814,64.3445,151431.0
2021-06-15 10:40:00,70.92,70.92,70.75,70.86,111576.0,64.3445,64.3445,64.1903,64.2901,111576.0
2021-06-15 10:50:00,70.85,71.03,70.78,71.03,142171.0,64.281,64.4443,64.2175,64.4443,142171.0
2021-06-15 11:00:00,71.03,71.3,70.96,71.3,137182.0,64.4443,64.6893,64.3808,64.6893,137182.0
2021-06-15 11:10:00,71.31,71.48,71.21,71.47,220841.0,64.6983,64.8526,64.6076,64.8435,220841.0
2021-06-15 11:20:00,71.46,71.47,71.24,71.26,248596.0,64.8344,64.8435,64.6348,64.653,248596.0
2021-06-15 11:30:00,71.26,71.31,70.9,71.02,208948.0,64.653,64.6983,64.3263,64.4352,208948.0
2021-06-15 11:40:00,71.02,71.07,70.99,71.03,137512.0,64.4352,64.4806,64.408,64.4443,137512.0
2021-06-15 11:50:00,71.04,71.08,70.93,71.07,129772.0,64.4534,64.4897,64.3536,64.4806,129772.0
2021-06-15 12:00:00,71.07,71.11,71.0,71.02,88563.0,64.4806,64.5169,64.4171,64.4352,88563.0
2021-06-15 12:10:00,71.03,71.03,70.88,70.88,157587.0,64.4443,64.4443,64.3082,64.3082,157587.0
2021-06-15 12:20:00,70.88,71.04,70.86,71.03,106381.0,64.3082,64.4534,64.2901,64.4443,106381.0
2021-06-15 12:30:00,71.03,71.16,70.99,71.08,121424.0,64.4443,64.5622,64.408,64.4897,121424.0
2021-06-15 12:40:00,71.07,71.08,70.93,70.95,70836.0,64.4806,64.4897,64.3536,64.3717,70836.0
2021-06-15 12:50:00,70.95,71.01,70.88,71.01,92643.0,64.3717,64.4261,64.3082,64.4261,92643.0
2021-06-15 13:00:00,71.01,71.01,70.86,70.9,90583.0,64.4261,64.4261,64.2901,64.3263,90583.0
2021-06-15 13:10:00,70.91,70.94,70.84,70.94,114399.0,64.3354,64.3626,64.2719,64.3626,114399.0
2021-06-15 13:20:00,70.94,70.98,70.84,70.85,72420.0,64.3626,64.3989,64.2719,64.281,72420.0
2021-06-15 13:30:00,70.86,70.88,70.8,70.84,76920.0,64.2901,64.3082,64.2356,64.2719,76920.0
2021-06-15 13:40:00,70.84,70.87,70.75,70.84,153595.0,64.2719,64.2991,64.1903,64.2719,153595.0
2021-06-15 13:50:00,70.84,70.85,70.78,70.82,66688.0,64.2719,64.281,64.2175,64.2538,66688.0
2021-06-15 14:00:00,70.81,70.98,70.78,70.88,128779.0,64.2447,64.3989,64.2175,64.3082,128779.0
2021-06-15 14:10:00,70.88,70.91,70.81,70.89,116018.0,64.3082,64.3354,64.2447,64.3173,116018.0
2021-06-15 14:20:00,70.89,71.02,70.89,70.93,103407.0,64.3173,64.4352,64.3173,64.3536,103407.0
2021-06-15 14:30:00,70.94,70.94,70.82,70.88,127354.0,64.3626,64.3626,64.2538,64.3082,127354.0
2021-06-15 14:40:00,70.88,70.92,70.85,70.88,90200.0,64.3082,64.3445,64.281,64.3082,90200.0
2021-06-15 14:50:00,70.88,70.96,70.83,70.92,104645.0,64.3082,64.3808,64.2628,64.3445,104645.0
2021-06-15 15:00:00,70.92,71.06,70.88,71.05,136447.0,64.3445,64.4715,64.3082,64.4624,136447.0
2021-06-15 15:10:00,71.06,71.07,70.91,70.93,159521.0,64.4715,64.4806,64.3354,64.3536,159521.0
2021-06-15 15:20:00,70.93,70.95,70.81,70.85,165088.0,64.3536,64.3717,64.2447,64.281,165088.0
2021-06-15 15:30:00,70.85,70.86,70.74,70.75,224643.0,64.281,64.2901,64.1812,64.1903,224643.0
2021-06-15 15:40:00,70.75,70.84,70.7,70.81,265092.0,64.1903,64.2719,64.1449,64.2447,265092.0
2021-06-15 15:50:00,70.81,70.85,70.69,70.85,478614.0,64.2447,64.281,64.1358,64.281,478614.0
2021-06-16 09:30:00,71.0,71.51,70.43,71.51,970512.0,64.4171,64.8798,63.8999,64.8798,970512.0
2021-06-16 09:40:00,71.52,71.99,71.24,71.79,944517.0,64.8889,65.3153,64.6348,65.1338,944517.0
2021-06-16 09:50:00,71.8,72.2,71.67,71.98,423526.0,65.1429,65.5058,65.025,65.3062,423526.0
2021-06-16 10:00:00,71.98,72.09,71.66,71.88,325949.0,65.3062,65.406,65.0159,65.2155,325949.0
2021-06-16 10:10:00,71.88,72.07,71.72,72.06,235564.0,65.2155,65.3879,65.0703,65.3788,235564.0
2021-06-16 10:20:00,72.05,72.73,72.01,72.63,726368.0,65.3697,65.9867,65.3334,65.8959,726368.0
2021-06-16 10:30:00,72.64,73.1,72.54,72.91,485742.0,65.905,66.3224,65.8143,66.15,485742.0
2021-06-16 10:40:00,72.91,72.94,72.42,72.45,327654.0,66.15,66.1772,65.7054,65.7326,327654.0
2021-06-16 10:50:00,72.45,72.63,72.35,72.61,211956.0,65.7326,65.8959,65.6419,65.8778,211956.0
2021-06-16 11:00:00,72.61,72.66,72.24,72.26,182657.0,65.8778,65.9232,65.5421,65.5602,182657.0
2021-06-16 11:10:00,72.25,72.28,72.14,72.2,140716.0,65.5512,65.5784,65.4514,65.5058,140716.0
2021-06-16 11:20:00,72.19,72.31,71.99,72.03,175138.0,65.4967,65.6056,65.3153,65.3516,175138.0
2021-06-16 11:30:00,72.02,72.12,71.9,72.02,253687.0,65.3425,65.4332,65.2336,65.3425,253687.0
2021-06-16 11:40:00,72.03,72.24,71.99,72.2,120601.0,65.3516,65.5421,65.3153,65.5058,120601.0
2021-06-16 11:50:00,72.2,72.25,72.11,72.16,108520.0,65.5058,65.5512,65.4242,65.4695,108520.0
2021-06-16 12:00:00,72.16,72.2,72.02,72.03,92791.0,65.4695,65.5058,65.3425,65.3516,92791.0
2021-06-16 12:10:00,72.03,72.05,71.84,71.99,297931.0,65.3516,65.3697,65.1792,65.3153,297931.0
2021-06-16 12:20:00,72.0,72.03,71.84,71.9,224174.0,65.3244,65.3516,65.1792,65.2336,224174.0
2021-06-16 12:30:00,71.88,72.0,71.88,71.94,58674.0,65.2155,65.3244,65.2155,65.2699,58674.0
2021-06-16 12:40:00,71.94,72.09,71.93,72.08,104936.0,65.2699,65.406,65.2608,65.3969,104936.0
2021-06-16 12:50:00,72.09,72.15,72.06,72.14,67749.0,65.406,65.4604,65.3788,65.4514,67749.0
2021-06-16 13:00:00,72.14,72.14,72.0,72.07,55952.0,65.4514,65.4514,65.3244,65.3879,55952.0
2021-06-16 13:10:00,72.08,72.1,72.0,72.05,62817.0,65.3969,65.4151,65.3244,65.3697,62817.0
2021-06-16 13:20:00,72.06,72.06,71.94,71.95,61190.0,65.3788,65.3788,65.2699,65.279,61190.0
2021-06-16 13:30:00,71.95,72.11,71.94,72.02,82953.0,65.279,65.4242,65.2699,65.3425,82953.0
2021-06-16 13:40:00,72.02,72.1,71.97,72.02,255119.0,65.3425,65.4151,65.2971,65.3425,255119.0
2021-06-16 13:50:00,72.01,72.01,71.9,71.92,87426.0,65.3334,65.3334,65.2336,65.2518,87426.0
2021-06-16 14:00:00,71.91,71.91,71.5,71.85,321452.0,65.2427,65.2427,64.8707,65.1883,321452.0
2021-06-16 14:10:00,71.84,71.88,71.12,71.21,340630.0,65.1792,65.2155,64.5259,64.6076,340630.0
2021-06-16 14:20:00,71.2,71.49,71.2,71.34,414690.0,64.5985,64.8616,64.5985,64.7255,414690.0
2021-06-16 14:30:00,71.33,71.45,71.08,71.12,275474.0,64.7165,64.8253,64.4897,64.5259,275474.0
2021-06-16 14:40:00,71.13,71.13,70.67,70.9,258270.0,64.535,64.535,64.1177,64.3263,258270.0
2021-06-16 14:50:00,70.91,71.37,70.9,71.33,172635.0,64.3354,64.7528,64.3263,64.7165,172635.0
2021-06-16 15:00:00,71.31,71.44,71.21,71.39,120606.0,64.6983,64.8163,64.6076,64.7709,120606.0
2021-06-16 15:10:00,71.39,71.63,71.39,71.61,160167.0,64.7709,64.9887,64.7709,64.9705,160167.0
2021-06-16 15:20:00,71.62,71.71,71.5,71.54,167086.0,64.9796,65.0612,64.8707,64.907,167086.0
2021-06-16 15:30:00,71.54,71.66,71.51,71.65,153283.0,64.907,65.0159,64.8798,65.0068,153283.0
2021-06-16 15:40:00,71.64,71.77,71.57,71.58,223602.0,64.9977,65.1157,64.9342,64.9433,223602.0
2021-06-16 15:50:00,71.58,71.58,71.39,71.49,497795.0,64.9433,64.9433,64.7709,64.8616,497795.0
2021-06-17 09:30:00,71.38,72.28,71.3,72.22,682838.0,64.7618,65.5784,64.6893,65.524,682838.0
2021-06-17 09:40:00,72.2,72.21,71.69,71.84,191433.0,65.5058,65.5149,65.0431,65.1792,191433.0
2021-06-17 09:50:00,71.84,72.05,71.77,71.85,276750.0,65.1792,65.3697,65.1157,65.1883,276750.0
2021-06-17 10:00:00,71.85,71.9,71.67,71.67,193317.0,65.1883,65.2336,65.025,65.025,193317.0
2021-06-17 10:10:00,71.67,72.1,71.62,72.1,134119.0,65.025,65.4151,64.9796,65.4151,134119.0
2021-06-17 10:20:00,72.09,72.58,72.06,72.52,254781.0,65.406,65.8506,65.3788,65.7961,254781.0
2021-06-17 10:30:00,72.53,72.91,72.53,72.9,346992.0,65.8052,66.15,65.8052,66.1409,346992.0
2021-06-17 10:40:00,72.9,73.09,72.87,73.08,398651.0,66.1409,66.3133,66.1137,66.3042,398651.0
2021-06-17 10:50:00,73.07,73.18,73.01,73.13,534653.0,66.2951,66.3949,66.2407,66.3496,534653.0
2021-06-17 11:00:00,73.14,73.33,73.06,73.27,370481.0,66.3587,66.531,66.2861,66.4766,370481.0
2021-06-17 11:10:00,73.27,73.53,73.2,73.53,442555.0,66.4766,66.7125,66.4131,66.7125,442555.0
2021-06-17 11:20:00,73.53,73.55,73.05,73.39,414026.0,66.7125,66.7306,66.277,66.5855,414026.0
2021-06-17 11:30:00,73.39,73.6,73.38,73.44,367460.0,66.5855,66.776,66.5764,66.6308,367460.0
2021-06-17 11:40:00,73.45,73.58,73.21,73.23,274873.0,66.6399,66.7579,66.4222,66.4403,274873.0
2021-06-17 11:50:00,73.24,73.56,73.12,73.15,429252.0,66.4494,66.7397,66.3405,66.3677,429252.0
2021-06-17 12:00:00,73.17,73.33,73.06,73.07,171640.0,66.3859,66.531,66.2861,66.2951,171640.0
2021-06-17 12:10:00,73.08,73.11,72.77,72.83,155077.0,66.3042,66.3314,66.023,66.0774,155077.0
2021-06-17 12:20:00,72.84,73.09,72.78,73.01,291977.0,66.0865,66.3133,66.032,66.2407,291977.0
2021-06-17 12:30:00,73.0,73.13,72.92,73.13,126986.0,66.2316,66.3496,66.1591,66.3496,126986.0
2021-06-17 12:40:00,73.13,73.3,73.11,73.2,131595.0,66.3496,66.5038,66.3314,66.4131,131595.0
2021-06-17 12:50:00,73.18,73.26,73.08,73.08,99462.0,66.3949,66.4675,66.3042,66.3042,99462.0
2021-06-17 13:00:00,73.08,73.35,73.08,73.34,109640.0,66.3042,66.5492,66.3042,66.5401,109640.0
2021-06-17 13:10:00,73.35,73.49,73.31,73.43,104996.0,66.5492,66.6762,66.5129,66.6218,104996.0
2021-06-17 13:20:00,73.45,73.57,73.44,73.57,133747.0,66.6399,66.7488,66.6308,66.7488,133747.0
2021-06-17 13:30:00,73.57,73.85,73.55,73.84,201513.0,66.7488,67.0028,66.7306,66.9938,201513.0
2021-06-17 13:40:00,73.85,74.07,73.81,74.03,296212.0,67.0028,67.2024,66.9665,67.1661,296212.0
2021-06-17 13:50:00,74.03,74.07,73.82,73.82,218423.0,67.1661,67.2024,66.9756,66.9756,218423.0
2021-06-17 14:00:00,73.82,73.86,73.6,73.65,200164.0,66.9756,67.0119,66.776,66.8214,200164.0
2021-06-17 14:10:00,73.66,73.76,73.57,73.58,211200.0,66.8304,66.9212,66.7488,66.7579,211200.0
2021-06-17 14:20:00,73.59,73.7,73.55,73.58,115266.0,66.7669,66.8667,66.7306,66.7579,115266.0
2021-06-17 14:30:00,73.58,73.65,73.5,73.55,106360.0,66.7579,66.8214,66.6853,66.7306,106360.0
2021-06-17 14:40:00,73.56,73.59,73.47,73.48,107993.0,66.7397,66.7669,66.6581,66.6671,107993.0
2021-06-17 14:50:00,73.48,73.57,73.45,73.5,120444.0,66.6671,66.7488,66.6399,66.6853,120444.0
2021-06-17 15:00:00,73.51,73.68,73.42,73.67,220535.0,66.6944,66.8486,66.6127,66.8395,220535.0
2021-06-17 15:10:00,73.68,73.81,73.64,73.75,221681.0,66.8486,66.9665,66.8123,66.9121,221681.0
2021-06-17 15:20:00,73.76,73.8,73.65,73.73,189828.0,66.9212,66.9575,66.8214,66.894,189828.0
2021-06-17 15:30:00,73.72,73.79,73.53,73.65,293505.0,66.8849,66.9484,66.7125,66.8214,293505.0
2021-06-17 15:40:00,73.65,73.66,73.48,73.51,342559.0,66.8214,66.8304,66.6671,66.6944,342559.0
2021-06-17 15:50:00,73.51,73.61,73.47,73.5,755532.0,66.6944,66.7851,66.6581,66.6853,755532.0
2021-06-18 09:30:00,72.69,73.43,72.42,72.78,1525319.0,65.9504,66.6218,65.7054,66.032,1525319.0
2021-06-18 09:40:00,72.77,73.17,72.69,73.02,545510.0,66.023,66.3859,65.9504,66.2498,545510.0
2021-06-18 09:50:00,73.02,73.55,72.76,73.2,633124.0,66.2498,66.7306,66.0139,66.4131,633124.0
2021-06-18 10:00:00,73.2,73.42,73.0,73.4,451658.0,66.4131,66.6127,66.2316,66.5946,451658.0
2021-06-18 10:10:00,73.38,73.69,73.25,73.34,466258.0,66.5764,66.8577,66.4585,66.5401,466258.0
2021-06-18 10:20:00,73.34,73.46,73.01,73.07,229461.0,66.5401,66.649,66.2407,66.2951,229461.0
2021-06-18 10:30:00,73.07,73.21,72.81,73.21,191133.0,66.2951,66.4222,66.0593,66.4222,191133.0
2021-06-18 10:40:00,73.19,73.2,72.81,72.82,129967.0,66.404,66.4131,66.0593,66.0683,129967.0
2021-06-18 10:50:00,72.82,72.97,72.8,72.81,151240.0,66.0683,66.2044,66.0502,66.0593,151240.0
2021-06-18 11:00:00,72.8,72.88,72.6,72.68,131686.0,66.0502,66.1228,65.8687,65.9413,131686.0
2021-06-18 11:10:00,72.68,72.69,72.41,72.6,204108.0,65.9413,65.9504,65.6963,65.8687,204108.0
2021-06-18 11:20:00,72.59,72.65,72.52,72.61,162106.0,65.8597,65.9141,65.7961,65.8778,162106.0
2021-06-18 11:30:00,72.62,72.76,72.53,72.75,232915.0,65.8869,66.0139,65.8052,66.0048,232915.0
2021-06-18 11:40:00,72.74,72.75,72.38,72.39,164999.0,65.9957,66.0048,65.6691,65.6782,164999.0
2021-06-18 11:50:00,72.39,72.52,72.36,72.48,155480.0,65.6782,65.7961,65.651,65.7599,155480.0
2021-06-18 12:00:00,72.46,72.59,72.46,72.52,137713.0,65.7417,65.8597,65.7417,65.7961,137713.0
2021-06-18 12:10:00,72.52,72.54,72.18,72.23,198903.0,65.7961,65.8143,65.4877,65.533,198903.0
2021-06-18 12:20:00,72.22,72.5,72.18,72.5,176828.0,65.524,65.778,65.4877,65.778,176828.0
2021-06-18 12:30:00,72.5,72.71,72.5,72.59,179291.0,65.778,65.9685,65.778,65.8597,179291.0
2021-06-18 12:40:00,72.59,72.63,72.49,72.57,109919.0,65.8597,65.8959,65.7689,65.8415,109919.0
2021-06-18 12:50:00,72.57,72.79,72.55,72.71,118322.0,65.8415,66.0411,65.8234,65.9685,118322.0
2021-06-18 13:00:00,72.7,72.71,72.56,72.67,94106.0,65.9595,65.9685,65.8324,65.9322,94106.0
2021-06-18 13:10:00,72.67,72.77,72.67,72.72,131423.0,65.9322,66.023,65.9322,65.9776,131423.0
2021-06-18 13:20:00,72.71,72.72,72.55,72.55,81891.0,65.9685,65.9776,65.8234,65.8234,81891.0
2021-06-18 13:30:00,72.55,72.78,72.5,72.78,117253.0,65.8234,66.032,65.778,66.032,117253.0
2021-06-18 13:40:00,72.78,72.8,72.65,72.68,89392.0,66.032,66.0502,65.9141,65.9413,89392.0
2021-06-18 13:50:00,72.68,72.88,72.66,72.7,216808.0,65.9413,66.1228,65.9232,65.9595,216808.0
2021-06-18 14:00:00,72.7,72.89,72.64,72.82,112089.0,65.9595,66.1318,65.905,66.0683,112089.0
2021-06-18 14:10:00,72.81,72.83,72.73,72.75,132900.0,66.0593,66.0774,65.9867,66.0048,132900.0
2021-06-18 14:20:00,72.75,72.83,72.69,72.72,105168.0,66.0048,66.0774,65.9504,65.9776,105168.0
2021-06-18 14:30:00,72.73,72.79,72.43,72.47,182048.0,65.9867,66.0411,65.7145,65.7508,182048.0
2021-06-18 14:40:00,72.46,72.5,72.31,72.33,191547.0,65.7417,65.778,65.6056,65.6238,191547.0
2021-06-18 14:50:00,72.32,72.36,71.9,71.92,440716.0,65.6147,65.651,65.2336,65.2518,440716.0
2021-06-18 15:00:00,71.92,71.98,71.73,71.78,377445.0,65.2518,65.3062,65.0794,65.1248,377445.0
2021-06-18 15:10:00,71.78,71.94,71.77,71.86,395364.0,65.1248,65.2699,65.1157,65.1973,395364.0
2021-06-18 15:20:00,71.86,71.9,71.64,71.64,469236.0,65.1973,65.2336,64.9977,64.9977,469236.0
2021-06-18 15:30:00,71.65,71.67,71.48,71.63,573028.0,65.0068,65.025,64.8526,64.9887,573028.0
2021-06-18 15:40:00,71.62,71.98,71.62,71.92,417531.0,64.9796,65.3062,64.9796,65.2518,417531.0
2021-06-18 15:50:00,71.92,71.95,71.39,71.64,1714716.0,65.2518,65.279,64.7709,64.9977,1714716.0
2021-06-21 09:30:00,71.61,71.67,70.74,70.93,539626.0,64.9705,65.025,64.1812,64.3536,539626.0
2021-06-21 09:40:00,70.94,71.4,70.94,71.37,358688.0,64.3626,64.78,64.3626,64.7528,358688.0
2021-06-21 09:50:00,71.37,71.79,71.21,71.79,318398.0,64.7528,65.1338,64.6076,65.1338,318398.0
2021-06-21 10:00:00,71.8,71.83,71.18,71.41,242794.0,65.1429,65.1701,64.5804,64.7891,242794.0
2021-06-21 10:10:00,71.41,71.47,71.06,71.12,211302.0,64.7891,64.8435,64.4715,64.5259,211302.0
2021-06-21 10:20:00,71.1,71.38,71.02,71.34,139877.0,64.5078,64.7618,64.4352,64.7255,139877.0
2021-06-21 10:30:00,71.33,71.79,71.31,71.79,124596.0,64.7165,65.1338,64.6983,65.1338,124596.0
2021-06-21 10:40:00,71.81,71.87,71.68,71.7,186077.0,65.152,65.2064,65.034,65.0522,186077.0
2021-06-21 10:50:00,71.7,72.03,71.7,71.92,212915.0,65.0522,65.3516,65.0522,65.2518,212915.0
2021-06-21 11:00:00,71.93,72.36,71.92,72.34,176812.0,65.2608,65.651,65.2518,65.6328,176812.0
2021-06-21 11:10:00,72.34,72.65,72.33,72.62,386238.0,65.6328,65.9141,65.6238,65.8869,386238.0
2021-06-21 11:20:00,72.6,72.76,72.56,72.67,269430.0,65.8687,66.0139,65.8324,65.9322,269430.0
2021-06-21 11:30:00,72.68,72.69,72.46,72.59,223132.0,65.9413,65.9504,65.7417,65.8597,223132.0
2021-06-21 11:40:00,72.59,72.98,72.57,72.86,292689.0,65.8597,66.2135,65.8415,66.1046,292689.0
2021-06-21 11:50:00,72.87,72.87,72.64,72.74,101974.0,66.1137,66.1137,65.905,65.9957,101974.0
2021-06-21 12:00:00,72.74,72.83,72.67,72.72,60126.0,65.9957,66.0774,65.9322,65.9776,60126.0
2021-06-21 12:10:00,72.72,72.73,72.55,72.62,71440.0,65.9776,65.9867,65.8234,65.8869,71440.0
2021-06-21 12:20:00,72.62,72.77,72.57,72.67,52304.0,65.8869,66.023,65.8415,65.9322,52304.0
2021-06-21 12:30:00,72.67,72.73,72.57,72.59,69158.0,65.9322,65.9867,65.8415,65.8597,69158.0
2021-06-21 12:40:00,72.61,72.7,72.52,72.61,64957.0,65.8778,65.9595,65.7961,65.8778,64957.0
2021-06-21 12:50:00,72.6,72.67,72.57,72.59,49138.0,65.8687,65.9322,65.8415,65.8597,49138.0
2021-06-21 13:00:00,72.59,72.64,72.52,72.61,44754.0,65.8597,65.905,65.7961,65.8778,44754.0
2021-06-21 13:10:00,72.61,72.61,72.43,72.49,94793.0,65.8778,65.8778,65.7145,65.7689,94793.0
2021-06-21 13:20:00,72.48,72.49,72.42,72.42,61343.0,65.7599,65.7689,65.7054,65.7054,61343.0
2021-06-21 13:30:00,72.43,72.52,72.43,72.48,44967.0,65.7145,65.7961,65.7145,65.7599,44967.0
2021-06-21 13:40:00,72.48,72.5,72.22,72.23,79190.0,65.7599,65.778,65.524,65.533,79190.0
2021-06-21 13:50:00,72.24,72.28,72.18,72.23,47163.0,65.5421,65.5784,65.4877,65.533,47163.0
2021-06-21 14:00:00,72.24,72.3,72.2,72.26,42086.0,65.5421,65.5965,65.5058,65.5602,42086.0
2021-06-21 14:10:00,72.25,72.25,72.16,72.19,66336.0,65.5512,65.5512,65.4695,65.4967,66336.0
2021-06-21 14:20:00,72.19,72.35,72.18,72.32,72297.0,65.4967,65.6419,65.4877,65.6147,72297.0
2021-06-21 14:30:00,72.33,72.35,72.18,72.18,49077.0,65.6238,65.6419,65.4877,65.4877,49077.0
2021-06-21 14:40:00,72.18,72.23,72.17,72.2,36005.0,65.4877,65.533,65.4786,65.5058,36005.0
2021-06-21 14:50:00,72.21,72.29,72.2,72.29,50765.0,65.5149,65.5875,65.5058,65.5875,50765.0
2021-06-21 15:00:00,72.27,72.32,72.23,72.25,42939.0,65.5693,65.6147,65.533,65.5512,42939.0
2021-06-21 15:10:00,72.25,72.25,72.16,72.19,49066.0,65.5512,65.5512,65.4695,65.4967,49066.0
2021-06-21 15:20:00,72.19,72.19,72.07,72.12,73877.0,65.4967,65.4967,65.3879,65.4332,73877.0
2021-06-21 15:30:00,72.12,72.15,72.07,72.09,111375.0,65.4332,65.4604,65.3879,65.406,111375.0
2021-06-21 15:40:00,72.09,72.23,72.04,72.23,206342.0,65.406,65.533,65.3606,65.533,206342.0
2021-06-21 15:50:00,72.23,72.69,72.19,72.64,1114487.0,65.533,65.9504,65.4967,65.905,1114487.0
2021-06-22 09:30:00,72.15,74.13,72.15,74.1,1051302.0,65.4604,67.2569,65.4604,67.2296,1051302.0
2021-06-22 09:40:00,74.1,74.46,73.82,73.89,885915.0,67.2296,67.5563,66.9756,67.0391,885915.0
2021-06-22 09:50:00,73.91,74.15,73.62,73.9,498064.0,67.0573,67.275,66.7942,67.0482,498064.0
2021-06-22 10:00:00,73.9,73.93,73.61,73.73,259691.0,67.0482,67.0754,66.7851,66.894,259691.0
2021-06-22 10:10:00,73.73,73.86,73.38,73.45,417318.0,66.894,67.0119,66.5764,66.6399,417318.0
2021-06-22 10:20:00,73.45,73.5,73.14,73.2,191842.0,66.6399,66.6853,66.3587,66.4131,191842.0
2021-06-22 10:30:00,73.2,73.34,72.93,73.03,169116.0,66.4131,66.5401,66.1681,66.2589,169116.0
2021-06-22 10:40:00,73.02,73.09,72.76,72.88,241046.0,66.2498,66.3133,66.0139,66.1228,241046.0
2021-06-22 10:50:00,72.88,72.97,72.77,72.95,154342.0,66.1228,66.2044,66.023,66.1863,154342.0
2021-06-22 11:00:00,72.94,73.06,72.91,73.05,115986.0,66.1772,66.2861,66.15,66.277,115986.0
2021-06-22 11:10:00,73.05,73.25,73.03,73.2,149115.0,66.277,66.4585,66.2589,66.4131,149115.0
2021-06-22 11:20:00,73.2,73.42,73.18,73.4,76409.0,66.4131,66.6127,66.3949,66.5946,76409.0
2021-06-22 11:30:00,73.4,73.72,73.39,73.69,169122.0,66.5946,66.8849,66.5855,66.8577,169122.0
2021-06-22 11:40:00,73.69,73.69,73.44,73.48,170835.0,66.8577,66.8577,66.6308,66.6671,170835.0
2021-06-22 11:50:00,73.48,73.55,73.36,73.37,127454.0,66.6671,66.7306,66.5583,66.5673,127454.0
2021-06-22 12:00:00,73.39,73.52,73.37,73.48,151573.0,66.5855,66.7034,66.5673,66.6671,151573.0
2021-06-22 12:10:00,73.48,73.76,73.4,73.76,154658.0,66.6671,66.9212,66.5946,66.9212,154658.0
2021-06-22 12:20:00,73.76,73.78,73.62,73.7,117274.0,66.9212,66.9393,66.7942,66.8667,117274.0
2021-06-22 12:30:00,73.71,73.82,73.57,73.67,175149.0,66.8758,66.9756,66.7488,66.8395,175149.0
2021-06-22 12:40:00,73.68,73.77,73.65,73.66,96470.0,66.8486,66.9302,66.8214,66.8304,96470.0
2021-06-22 12:50:00,73.66,73.73,73.62,73.7,77243.0,66.8304,66.894,66.7942,66.8667,77243.0
2021-06-22 13:00:00,73.69,73.8,73.65,73.75,82826.0,66.8577,66.9575,66.8214,66.9121,82826.0
2021-06-22 13:10:00,73.76,73.78,73.65,73.65,134447.0,66.9212,66.9393,66.8214,66.8214,134447.0
2021-06-22 13:20:00,73.65,73.76,73.64,73.75,116304.0,66.8214,66.9212,66.8123,66.9121,116304.0
2021-06-22 13:30:00,73.75,73.87,73.73,73.86,120924.0,66.9121,67.021,66.894,67.0119,120924.0
2021-06-22 13:40:00,73.87,73.91,73.8,73.8,135899.0,67.021,67.0573,66.9575,66.9575,135899.0
2021-06-22 13:50:00,73.8,73.83,73.77,73.78,78065.0,66.9575,66.9847,66.9302,66.9393,78065.0
2021-06-22 14:00:00,73.78,73.79,73.7,73.74,106279.0,66.9393,66.9484,66.8667,66.903,106279.0
2021-06-22 14:10:00,73.75,73.79,73.73,73.78,93315.0,66.9121,66.9484,66.894,66.9393,93315.0
2021-06-22 14:20:00,73.77,73.85,73.73,73.8,111476.0,66.9302,67.0028,66.894,66.9575,111476.0
2021-06-22 14:30:00,73.79,73.84,73.75,73.82,125879.0,66.9484,66.9938,66.9121,66.9756,125879.0
2021-06-22 14:40:00,73.81,73.85,73.78,73.83,74775.0,66.9665,67.0028,66.9393,66.9847,74775.0
2021-06-22 14:50:00,73.83,73.91,73.81,73.9,99450.0,66.9847,67.0573,66.9665,67.0482,99450.0
2021-06-22 15:00:00,73.9,73.91,73.83,73.89,102861.0,67.0482,67.0573,66.9847,67.0391,102861.0
2021-06-22 15:10:00,73.89,73.89,73.82,73.85,112108.0,67.0391,67.0391,66.9756,67.0028,112108.0
2021-06-22 15:20:00,73.85,73.85,73.74,73.83,193220.0,67.0028,67.0028,66.903,66.9847,193220.0
2021-06-22 15:30:00,73.83,73.88,73.76,73.78,207974.0,66.9847,67.03,66.9212,66.9393,207974.0
2021-06-22 15:40:00,73.77,73.78,73.54,73.55,267542.0,66.9302,66.9393,66.7216,66.7306,267542.0
2021-06-22 15:50:00,73.54,73.59,73.29,73.3,656592.0,66.7216,66.7669,66.4947,66.5038,656592.0
2021-06-23 09:30:00,73.49,73.9,72.8,73.89,772514.0,66.6762,67.0482,66.0502,67.0391,772514.0
2021-06-23 09:40:00,73.92,74.29,73.73,74.0,415059.0,67.0663,67.402,66.894,67.1389,415059.0
2021-06-23 09:50:00,74.0,74.15,73.88,74.15,194474.0,67.1389,67.275,67.03,67.275,194474.0
2021-06-23 10:00:00,74.15,74.35,73.94,74.04,193677.0,67.275,67.4565,67.0845,67.1752,193677.0
2021-06-23 10:10:00,74.02,74.16,73.9,74.13,214103.0,67.1571,67.2841,67.0482,67.2569,214103.0
2021-06-23 10:20:00,74.14,74.22,73.86,73.88,178499.0,67.2659,67.3385,67.0119,67.03,178499.0
2021-06-23 10:30:00,73.88,73.89,73.5,73.51,270675.0,67.03,67.0391,66.6853,66.6944,270675.0
2021-06-23 10:40:00,73.5,73.58,73.22,73.24,202394.0,66.6853,66.7579,66.4312,66.4494,202394.0
2021-06-23 10:50:00,73.24,73.3,73.07,73.29,193824.0,66.4494,66.5038,66.2951,66.4947,193824.0
2021-06-23 11:00:00,73.3,73.35,73.14,73.2,136651.0,66.5038,66.5492,66.3587,66.4131,136651.0
2021-06-23 11:10:00,73.19,73.59,73.14,73.54,189825.0,66.404,66.7669,66.3587,66.7216,189825.0
2021-06-23 11:20:00,73.55,73.62,73.45,73.45,89686.0,66.7306,66.7942,66.6399,66.6399,89686.0
2021-06-23 11:30:00,73.45,73.59,73.37,73.59,108413.0,66.6399,66.7669,66.5673,66.7669,108413.0
2021-06-23 11:40:00,73.58,73.65,73.5,73.5,75100.0,66.7579,66.8214,66.6853,66.6853,75100.0
2021-06-23 11:50:00,73.5,73.53,73.42,73.44,83747.0,66.6853,66.7125,66.6127,66.6308,83747.0
2021-06-23 12:00:00,73.45,73.46,73.27,73.31,85195.0,66.6399,66.649,66.4766,66.5129,85195.0
2021-06-23 12:10:00,73.3,73.3,73.05,73.06,103223.0,66.5038,66.5038,66.277,66.2861,103223.0
2021-06-23 12:20:00,73.06,73.13,73.01,73.08,112163.0,66.2861,66.3496,66.2407,66.3042,112163.0
2021-06-23 12:30:00,73.08,73.08,72.83,72.88,198982.0,66.3042,66.3042,66.0774,66.1228,198982.0
2021-06-23 12:40:00,72.89,73.02,72.84,73.01,124123.0,66.1318,66.2498,66.0865,66.2407,124123.0
2021-06-23 12:50:00,73.01,73.08,72.93,72.97,169069.0,66.2407,66.3042,66.1681,66.2044,169069.0
2021-06-23 13:00:00,72.98,72.98,72.84,72.86,123581.0,66.2135,66.2135,66.0865,66.1046,123581.0
2021-06-23 13:10:00,72.85,73.01,72.85,72.97,105758.0,66.0955,66.2407,66.0955,66.2044,105758.0
2021-06-23 13:20:00,72.97,73.12,72.96,73.09,126429.0,66.2044,66.3405,66.1953,66.3133,126429.0
2021-06-23 13:30:00,73.09,73.2,73.03,73.18,89498.0,66.3133,66.4131,66.2589,66.3949,89498.0
2021-06-23 13:40:00,73.18,73.2,73.06,73.11,68439.0,66.3949,66.4131,66.2861,66.3314,68439.0
2021-06-23 13:50:00,73.11,73.13,73.03,73.11,67942.0,66.3314,66.3496,66.2589,66.3314,67942.0
2021-06-23 14:00:00,73.1,73.12,73.03,73.08,45991.0,66.3224,66.3405,66.2589,66.3042,45991.0
2021-06-23 14:10:00,73.09,73.12,73.01,73.08,61148.0,66.3133,66.3405,66.2407,66.3042,61148.0
2021-06-23 14:20:00,73.07,73.09,73.04,73.06,47042.0,66.2951,66.3133,66.2679,66.2861,47042.0
2021-06-23 14:30:00,73.06,73.15,73.03,73.12,57827.0,66.2861,66.3677,66.2589,66.3405,57827.0
2021-06-23 14:40:00,73.13,73.19,73.09,73.18,54183.0,66.3496,66.404,66.3133,66.3949,54183.0
2021-06-23 14:50:00,73.19,73.25,73.17,73.23,52159.0,66.404,66.4585,66.3859,66.4403,52159.0
2021-06-23 15:00:00,73.23,73.26,73.16,73.22,72478.0,66.4403,66.4675,66.3768,66.4312,72478.0
2021-06-23 15:10:00,73.23,73.24,73.12,73.16,89741.0,66.4403,66.4494,66.3405,66.3768,89741.0
2021-06-23 15:20:00,73.17,73.24,73.11,73.2,103789.0,66.3859,66.4494,66.3314,66.4131,103789.0
2021-06-23 15:30:00,73.19,73.21,73.03,73.06,121213.0,66.404,66.4222,66.2589,66.2861,121213.0
2021-06-23 15:40:00,73.06,73.06,72.95,73.02,166431.0,66.2861,66.2861,66.1863,66.2498,166431.0
2021-06-23 15:50:00,73.02,73.15,73.02,73.15,306791.0,66.2498,66.3677,66.2498,66.3677,306791.0
2021-06-24 09:30:00,73.71,73.84,73.41,73.46,406021.0,66.8758,66.9938,66.6036,66.649,406021.0
2021-06-24 09:40:00,73.47,73.59,73.05,73.25,231208.0,66.6581,66.7669,66.277,66.4585,231208.0
2021-06-24 09:50:00,73.25,73.48,73.15,73.4,196646.0,66.4585,66.6671,66.3677,66.5946,196646.0
2021-06-24 10:00:00,73.39,73.48,73.35,73.39,185976.0,66.5855,66.6671,66.5492,66.5855,185976.0
2021-06-24 10:10:00,73.4,73.45,73.24,73.3,109037.0,66.5946,66.6399,66.4494,66.5038,109037.0
2021-06-24 10:20:00,73.3,73.68,73.27,73.68,145567.0,66.5038,66.8486,66.4766,66.8486,145567.0
2021-06-24 10:30:00,73.65,73.79,73.63,73.66,147635.0,66.8214,66.9484,66.8032,66.8304,147635.0
2021-06-24 10:40:00,73.67,73.67,73.55,73.59,94487.0,66.8395,66.8395,66.7306,66.7669,94487.0
2021-06-24 10:50:00,73.58,73.85,73.58,73.72,155771.0,66.7579,67.0028,66.7579,66.8849,155771.0
2021-06-24 11:00:00,73.72,73.95,73.72,73.92,107043.0,66.8849,67.0936,66.8849,67.0663,107043.0
2021-06-24 11:10:00,73.92,74.16,73.81,74.06,521707.0,67.0663,67.2841,66.9665,67.1934,521707.0
2021-06-24 11:20:00,74.07,74.1,73.81,73.88,212231.0,67.2024,67.2296,66.9665,67.03,212231.0
2021-06-24 11:30:00,73.86,74.39,73.78,74.39,664020.0,67.0119,67.4928,66.9393,67.4928,664020.0
2021-06-24 11:40:00,74.39,74.44,74.23,74.29,149267.0,67.4928,67.5381,67.3476,67.402,149267.0
2021-06-24 11:50:00,74.3,74.42,74.27,74.31,71368.0,67.4111,67.52,67.3839,67.4202,71368.0
2021-06-24 12:00:00,74.32,74.53,74.27,74.49,153488.0,67.4293,67.6198,67.3839,67.5835,153488.0
2021-06-24 12:10:00,74.49,74.64,74.46,74.51,134535.0,67.5835,67.7196,67.5563,67.6016,134535.0
2021-06-24 12:20:00,74.52,74.9,74.52,74.75,335830.0,67.6107,67.9555,67.6107,67.8194,335830.0
2021-06-24 12:30:00,74.75,74.85,74.69,74.69,119681.0,67.8194,67.9101,67.7649,67.7649,119681.0
2021-06-24 12:40:00,74.71,74.75,74.48,74.53,139449.0,67.7831,67.8194,67.5744,67.6198,139449.0
2021-06-24 12:50:00,74.53,74.58,74.5,74.52,83476.0,67.6198,67.6651,67.5926,67.6107,83476.0
2021-06-24 13:00:00,74.52,74.69,74.51,74.65,93726.0,67.6107,67.7649,67.6016,67.7287,93726.0
2021-06-24 13:10:00,74.65,74.68,74.52,74.53,79796.0,67.7287,67.7559,67.6107,67.6198,79796.0
2021-06-24 13:20:00,74.53,74.63,74.48,74.62,103095.0,67.6198,67.7105,67.5744,67.7014,103095.0
2021-06-24 13:30:00,74.62,74.7,74.61,74.65,73278.0,67.7014,67.774,67.6924,67.7287,73278.0
2021-06-24 13:40:00,74.65,74.69,74.51,74.52,130219.0,67.7287,67.7649,67.6016,67.6107,130219.0
2021-06-24 13:50:00,74.52,74.64,74.45,74.64,101488.0,67.6107,67.7196,67.5472,67.7196,101488.0
2021-06-24 14:00:00,74.64,74.69,74.59,74.69,56144.0,67.7196,67.7649,67.6742,67.7649,56144.0
2021-06-24 14:10:00,74.69,74.73,74.68,74.72,77573.0,67.7649,67.8012,67.7559,67.7922,77573.0
2021-06-24 14:20:00,74.73,74.82,74.71,74.76,60067.0,67.8012,67.8829,67.7831,67.8285,60067.0
2021-06-24 14:30:00,74.77,74.86,74.72,74.82,127623.0,67.8375,67.9192,67.7922,67.8829,127623.0
2021-06-24 14:40:00,74.82,75.01,74.72,74.76,322655.0,67.8829,68.0553,67.7922,67.8285,322655.0
2021-06-24 14:50:00,74.77,74.9,74.75,74.79,238992.0,67.8375,67.9555,67.8194,67.8557,238992.0
2021-06-24 15:00:00,74.78,74.89,74.74,74.83,100929.0,67.8466,67.9464,67.8103,67.892,100929.0
2021-06-24 15:10:00,74.83,74.86,74.78,74.8,71678.0,67.892,67.9192,67.8466,67.8647,71678.0
2021-06-24 15:20:00,74.81,74.81,74.55,74.58,97724.0,67.8738,67.8738,67.6379,67.6651,97724.0
2021-06-24 15:30:00,74.58,74.78,74.53,74.62,250199.0,67.6651,67.8466,67.6198,67.7014,250199.0
2021-06-24 15:40:00,74.63,75.11,74.62,74.81,556404.0,67.7105,68.146,67.7014,67.8738,556404.0
2021-06-24 15:50:00,74.82,75.01,74.74,74.91,609339.0,67.8829,68.0553,67.8103,67.9645,609339.0
2021-06-25 09:30:00,75.92,76.72,75.9,76.53,1396888.0,68.8809,69.6067,68.8628,69.4343,1396888.0
2021-06-25 09:40:00,76.52,76.88,76.46,76.52,530123.0,69.4253,69.7519,69.3708,69.4253,530123.0
2021-06-25 09:50:00,76.53,76.57,75.81,75.96,402751.0,69.4343,69.4706,68.7811,68.9172,402751.0
2021-06-25 10:00:00,75.96,76.48,75.8,76.34,272558.0,68.9172,69.389,68.772,69.262,272558.0
2021-06-25 10:10:00,76.33,76.66,76.01,76.65,241603.0,69.2529,69.5523,68.9626,69.5432,241603.0
2021-06-25 10:20:00,76.64,76.83,76.57,76.83,251547.0,69.5341,69.7065,69.4706,69.7065,251547.0
2021-06-25 10:30:00,76.82,77.49,76.81,77.17,1112515.0,69.6975,70.3053,69.6884,70.015,1112515.0
2021-06-25 10:40:00,77.17,77.21,76.97,77.1,256770.0,70.015,70.0513,69.8335,69.9515,256770.0
2021-06-25 10:50:00,77.12,77.26,76.96,77.08,276273.0,69.9696,70.0967,69.8245,69.9334,276273.0
2021-06-25 11:00:00,77.07,77.45,76.96,77.44,394024.0,69.9243,70.269,69.8245,70.26,394024.0
2021-06-25 11:10:00,77.45,77.86,77.36,77.41,523644.0,70.269,70.641,70.1874,70.2328,523644.0
2021-06-25 11:20:00,77.41,77.97,77.38,77.88,496956.0,70.2328,70.7408,70.2055,70.6592,496956.0
2021-06-25 11:30:00,77.88,77.92,77.5,77.82,457411.0,70.6592,70.6955,70.3144,70.6047,457411.0
2021-06-25 11:40:00,77.83,77.97,77.67,77.91,574580.0,70.6138,70.7408,70.4686,70.6864,574580.0
2021-06-25 11:50:00,77.92,78.35,77.88,78.11,612889.0,70.6955,71.0856,70.6592,70.8679,612889.0
2021-06-25 12:00:00,78.1,78.26,78.02,78.26,220247.0,70.8588,71.0039,70.7862,71.0039,220247.0
2021-06-25 12:10:00,78.26,78.3,77.99,78.04,495816.0,71.0039,71.0402,70.759,70.8043,495816.0
2021-06-25 12:20:00,78.03,78.2,78.01,78.03,197773.0,70.7953,70.9495,70.7771,70.7953,197773.0
2021-06-25 12:30:00,78.04,78.12,77.89,78.05,243109.0,70.8043,70.8769,70.6682,70.8134,243109.0
2021-06-25 12:40:00,78.06,78.15,78.01,78.07,147612.0,70.8225,70.9041,70.7771,70.8316,147612.0
2021-06-25 12:50:00,78.06,78.24,78.0,78.06,155740.0,70.8225,70.9858,70.7681,70.8225,155740.0
2021-06-25 13:00:00,78.07,78.1,77.98,78.01,134022.0,70.8316,70.8588,70.7499,70.7771,134022.0
2021-06-25 13:10:00,78.01,78.1,77.92,77.93,177384.0,70.7771,70.8588,70.6955,70.7045,177384.0
2021-06-25 13:20:00,77.93,78.06,77.92,77.92,132483.0,70.7045,70.8225,70.6955,70.6955,132483.0
2021-06-25 13:30:00,77.91,77.91,77.8,77.82,173057.0,70.6864,70.6864,70.5866,70.6047,173057.0
2021-06-25 13:40:00,77.81,77.86,77.75,77.85,92020.0,70.5957,70.641,70.5412,70.632,92020.0
2021-06-25 13:50:00,77.84,78.01,77.83,77.97,114576.0,70.6229,70.7771,70.6138,70.7408,114576.0
2021-06-25 14:00:00,77.97,77.99,77.86,77.92,134223.0,70.7408,70.759,70.641,70.6955,134223.0
2021-06-25 14:10:00,77.92,77.93,77.74,77.79,194260.0,70.6955,70.7045,70.5322,70.5775,194260.0
2021-06-25 14:20:00,77.78,78.03,77.77,77.98,247672.0,70.5684,70.7953,70.5594,70.7499,247672.0
2021-06-25 14:30:00,77.98,78.05,77.89,78.05,182197.0,70.7499,70.8134,70.6682,70.8134,182197.0
2021-06-25 14:40:00,78.06,78.08,78.0,78.08,116908.0,70.8225,70.8406,70.7681,70.8406,116908.0
2021-06-25 14:50:00,78.08,78.15,78.06,78.09,103444.0,70.8406,70.9041,70.8225,70.8497,103444.0
2021-06-25 15:00:00,78.09,78.12,77.93,78.03,161328.0,70.8497,70.8769,70.7045,70.7953,161328.0
2021-06-25 15:10:00,78.03,78.06,77.95,77.97,148971.0,70.7953,70.8225,70.7227,70.7408,148971.0
2021-06-25 15:20:00,77.98,78.11,77.95,78.01,162685.0,70.7499,70.8679,70.7227,70.7771,162685.0
2021-06-25 15:30:00,78.01,78.02,77.93,77.94,291194.0,70.7771,70.7862,70.7045,70.7136,291194.0
2021-06-25 15:40:00,77.94,78.12,77.92,78.09,477904.0,70.7136,70.8769,70.6955,70.8497,477904.0
2021-06-25 15:50:00,78.08,78.33,78.04,78.22,926605.0,70.8406,71.0675,70.8043,70.9677,926605.0
2021-06-28 09:30:00,78.19,78.5,77.81,78.03,787980.0,70.9404,71.2217,70.5957,70.7953,787980.0
2021-06-28 09:40:00,78.06,78.5,77.94,78.04,361526.0,70.8225,71.2217,70.7136,70.8043,361526.0
2021-06-28 09:50:00,78.03,78.19,77.82,77.93,292464.0,70.7953,70.9404,70.6047,70.7045,292464.0
2021-06-28 10:00:00,77.95,78.17,77.95,78.03,136151.0,70.7227,70.9223,70.7227,70.7953,136151.0
2021-06-28 10:10:00,78.04,78.1,77.88,77.97,238839.0,70.8043,70.8588,70.6592,70.7408,238839.0
2021-06-28 10:20:00,77.98,78.05,77.5,77.54,442503.0,70.7499,70.8134,70.3144,70.3507,442503.0
2021-06-28 10:30:00,77.52,77.63,77.18,77.19,299667.0,70.3326,70.4324,70.0241,70.0332,299667.0
2021-06-28 10:40:00,77.2,77.46,77.13,77.39,264627.0,70.0422,70.2781,69.9787,70.2146,264627.0
2021-06-28 10:50:00,77.38,77.44,77.15,77.27,253079.0,70.2055,70.26,69.9969,70.1057,253079.0
2021-06-28 11:00:00,77.26,77.33,76.72,77.01,282204.0,70.0967,70.1602,69.6067,69.8698,282204.0
2021-06-28 11:10:00,77.0,77.14,76.95,77.1,104045.0,69.8608,69.9878,69.8154,69.9515,104045.0
2021-06-28 11:20:00,77.09,77.29,76.95,77.28,170534.0,69.9424,70.1239,69.8154,70.1148,170534.0
2021-06-28 11:30:00,77.27,77.27,77.08,77.25,109595.0,70.1057,70.1057,69.9334,70.0876,109595.0
2021-06-28 11:40:00,77.24,77.24,77.07,77.17,87957.0,70.0785,70.0785,69.9243,70.015,87957.0
2021-06-28 11:50:00,77.18,77.2,76.99,77.03,60588.0,70.0241,70.0422,69.8517,69.888,60588.0
2021-06-28 12:00:00,77.01,77.05,76.96,76.98,80470.0,69.8698,69.9061,69.8245,69.8426,80470.0
2021-06-28 12:10:00,76.97,76.99,76.9,76.99,79373.0,69.8335,69.8517,69.77,69.8517,79373.0
2021-06-28 12:20:00,76.98,77.04,76.9,77.01,93855.0,69.8426,69.8971,69.77,69.8698,93855.0
2021-06-28 12:30:00,77.02,77.12,76.96,77.08,47271.0,69.8789,69.9696,69.8245,69.9334,47271.0
2021-06-28 12:40:00,77.07,77.08,76.98,76.99,47902.0,69.9243,69.9334,69.8426,69.8517,47902.0
2021-06-28 12:50:00,77.0,77.13,76.99,77.05,60181.0,69.8608,69.9787,69.8517,69.9061,60181.0
2021-06-28 13:00:00,77.03,77.05,76.91,76.93,52107.0,69.888,69.9061,69.7791,69.7973,52107.0
2021-06-28 13:10:00,76.92,76.93,76.83,76.91,87377.0,69.7882,69.7973,69.7065,69.7791,87377.0
2021-06-28 13:20:00,76.91,76.99,76.75,76.77,81085.0,69.7791,69.8517,69.6339,69.6521,81085.0
2021-06-28 13:30:00,76.77,76.85,76.74,76.83,93285.0,69.6521,69.7247,69.6249,69.7065,93285.0
2021-06-28 13:40:00,76.82,76.82,76.65,76.7,118470.0,69.6975,69.6975,69.5432,69.5886,118470.0
2021-06-28 13:50:00,76.71,76.86,76.7,76.78,81899.0,69.5977,69.7337,69.5886,69.6612,81899.0
2021-06-28 14:00:00,76.78,76.93,76.75,76.9,146750.0,69.6612,69.7973,69.6339,69.77,146750.0
2021-06-28 14:10:00,76.89,77.0,76.81,77.0,86851.0,69.761,69.8608,69.6884,69.8608,86851.0
2021-06-28 14:20:00,77.0,77.1,76.98,77.09,70603.0,69.8608,69.9515,69.8426,69.9424,70603.0
2021-06-28 14:30:00,77.08,77.24,77.08,77.2,88317.0,69.9334,70.0785,69.9334,70.0422,88317.0
2021-06-28 14:40:00,77.2,77.38,77.19,77.38,80625.0,70.0422,70.2055,70.0332,70.2055,80625.0
2021-06-28 14:50:00,77.38,77.48,77.31,77.32,134051.0,70.2055,70.2963,70.142,70.1511,134051.0
2021-06-28 15:00:00,77.31,77.32,77.17,77.2,131391.0,70.142,70.1511,70.015,70.0422,131391.0
2021-06-28 15:10:00,77.21,77.25,77.11,77.19,62218.0,70.0513,70.0876,69.9606,70.0332,62218.0
2021-06-28 15:20:00,77.19,77.35,77.17,77.33,81754.0,70.0332,70.1783,70.015,70.1602,81754.0
2021-06-28 15:30:00,77.32,77.34,77.26,77.31,139621.0,70.1511,70.1692,70.0967,70.142,139621.0
2021-06-28 15:40:00,77.31,77.31,77.07,77.08,161049.0,70.142,70.142,69.9243,69.9334,161049.0
2021-06-28 15:50:00,77.09,77.26,77.02,77.13,369977.0,69.9424,70.0967,69.8789,69.9787,369977.0
2021-06-29 09:30:00,77.34,78.16,77.13,78.01,787197.0,70.1692,70.9132,69.9787,70.7771,787197.0
2021-06-29 09:40:00,78.02,78.44,77.86,78.33,551119.0,70.7862,71.1673,70.641,71.0675,551119.0
2021-06-29 09:50:00,78.33,78.54,78.22,78.42,468278.0,71.0675,71.258,70.9677,71.1491,468278.0
2021-06-29 10:00:00,78.44,78.44,77.94,77.97,383313.0,71.1673,71.1673,70.7136,70.7408,383313.0
2021-06-29 10:10:00,77.98,78.0,77.57,77.76,271082.0,70.7499,70.7681,70.3779,70.5503,271082.0
2021-06-29 10:20:00,77.76,78.14,77.72,78.04,153810.0,70.5503,70.8951,70.514,70.8043,153810.0
2021-06-29 10:30:00,78.04,78.22,78.01,78.08,107984.0,70.8043,70.9677,70.7771,70.8406,107984.0
2021-06-29 10:40:00,78.1,78.31,78.01,78.26,132511.0,70.8588,71.0493,70.7771,71.0039,132511.0
2021-06-29 10:50:00,78.25,78.37,78.14,78.18,176004.0,70.9949,71.1037,70.8951,70.9314,176004.0
2021-06-29 11:00:00,78.2,78.23,77.98,78.01,121924.0,70.9495,70.9767,70.7499,70.7771,121924.0
2021-06-29 11:10:00,78.01,78.34,77.97,78.34,201747.0,70.7771,71.0765,70.7408,71.0765,201747.0
2021-06-29 11:20:00,78.32,78.51,78.23,78.5,270201.0,71.0584,71.2308,70.9767,71.2217,270201.0
2021-06-29 11:30:00,78.5,78.77,78.37,78.56,460953.0,71.2217,71.4667,71.1037,71.2761,460953.0
2021-06-29 11:40:00,78.54,78.57,78.42,78.52,190251.0,71.258,71.2852,71.1491,71.2398,190251.0
2021-06-29 11:50:00,78.51,78.51,78.37,78.49,121942.0,71.2308,71.2308,71.1037,71.2126,121942.0
2021-06-29 12:00:00,78.5,78.6,78.45,78.57,194511.0,71.2217,71.3124,71.1763,71.2852,194511.0
2021-06-29 12:10:00,78.58,78.81,78.52,78.76,591671.0,71.2943,71.5029,71.2398,71.4576,591671.0
2021-06-29 12:20:00,78.77,79.3,78.75,79.17,459189.0,71.4667,71.9475,71.4485,71.8296,459189.0
2021-06-29 12:30:00,79.17,79.27,79.1,79.14,279602.0,71.8296,71.9203,71.7661,71.8024,279602.0
2021-06-29 12:40:00,79.15,79.18,78.84,78.87,165409.0,71.8114,71.8386,71.5302,71.5574,165409.0
2021-06-29 12:50:00,78.87,79.11,78.87,79.02,138704.0,71.5574,71.7751,71.5574,71.6935,138704.0
2021-06-29 13:00:00,79.02,79.07,78.93,79.01,105250.0,71.6935,71.7388,71.6118,71.6844,105250.0
2021-06-29 13:10:00,79.0,79.1,78.86,78.9,99059.0,71.6753,71.7661,71.5483,71.5846,99059.0
2021-06-29 13:20:00,78.9,79.0,78.87,78.92,88892.0,71.5846,71.6753,71.5574,71.6028,88892.0
2021-06-29 13:30:00,78.91,78.99,78.9,78.92,97967.0,71.5937,71.6663,71.5846,71.6028,97967.0
2021-06-29 13:40:00,78.92,79.06,78.88,79.0,90784.0,71.6028,71.7298,71.5665,71.6753,90784.0
2021-06-29 13:50:00,79.0,79.09,78.95,79.02,123759.0,71.6753,71.757,71.63,71.6935,123759.0
2021-06-29 14:00:00,79.02,79.06,78.86,78.88,99088.0,71.6935,71.7298,71.5483,71.5665,99088.0
2021-06-29 14:10:00,78.88,79.12,78.86,79.1,98768.0,71.5665,71.7842,71.5483,71.7661,98768.0
2021-06-29 14:20:00,79.11,79.2,79.06,79.16,128350.0,71.7751,71.8568,71.7298,71.8205,128350.0
2021-06-29 14:30:00,79.15,79.2,79.05,79.19,127323.0,71.8114,71.8568,71.7207,71.8477,127323.0
2021-06-29 14:40:00,79.18,79.19,79.0,79.16,162304.0,71.8386,71.8477,71.6753,71.8205,162304.0
2021-06-29 14:50:00,79.16,79.27,79.11,79.26,148791.0,71.8205,71.9203,71.7751,71.9112,148791.0
2021-06-29 15:00:00,79.26,79.53,79.23,79.45,256529.0,71.9112,72.1562,71.884,72.0836,256529.0
2021-06-29 15:10:00,79.45,79.49,79.29,79.47,252735.0,72.0836,72.1199,71.9384,72.1018,252735.0
2021-06-29 15:20:00,79.48,79.56,79.4,79.51,226439.0,72.1108,72.1834,72.0382,72.138,226439.0
2021-06-29 15:30:00,79.5,79.59,79.42,79.51,246189.0,72.129,72.2106,72.0564,72.138,246189.0
2021-06-29 15:40:00,79.51,79.64,79.44,79.55,293846.0,72.138,72.256,72.0745,72.1743,293846.0
2021-06-29 15:50:00,79.55,79.78,79.55,79.75,669525.0,72.1743,72.383,72.1743,72.3558,669525.0
2021-06-30 09:30:00,78.89,79.2,78.45,78.71,672344.0,71.5755,71.8568,71.1763,71.4122,672344.0
2021-06-30 09:40:00,78.71,78.78,78.4,78.66,268008.0,71.4122,71.4757,71.131,71.3669,268008.0
2021-06-30 09:50:00,78.64,78.81,78.45,78.57,216652.0,71.3487,71.5029,71.1763,71.2852,216652.0
2021-06-30 10:00:00,78.55,78.81,78.53,78.8,188541.0,71.2671,71.5029,71.2489,71.4939,188541.0
2021-06-30 10:10:00,78.79,78.79,78.42,78.57,205166.0,71.4848,71.4848,71.1491,71.2852,205166.0
2021-06-30 10:20:00,78.57,78.71,78.5,78.67,133240.0,71.2852,71.4122,71.2217,71.3759,133240.0
2021-06-30 10:30:00,78.67,78.87,78.65,78.71,322230.0,71.3759,71.5574,71.3578,71.4122,322230.0
2021-06-30 10:40:00,78.69,78.8,78.59,78.63,176387.0,71.3941,71.4939,71.3033,71.3396,176387.0
2021-06-30 10:50:00,78.64,79.04,78.63,78.94,153951.0,71.3487,71.7116,71.3396,71.6209,153951.0
2021-06-30 11:00:00,78.95,79.25,78.9,79.11,497291.0,71.63,71.9022,71.5846,71.7751,497291.0
2021-06-30 11:10:00,79.12,79.12,78.86,78.95,140998.0,71.7842,71.7842,71.5483,71.63,140998.0
2021-06-30 11:20:00,78.95,79.14,78.94,79.13,104667.0,71.63,71.8024,71.6209,71.7933,104667.0
2021-06-30 11:30:00,79.12,79.16,79.0,79.11,177648.0,71.7842,71.8205,71.6753,71.7751,177648.0
2021-06-30 11:40:00,79.13,79.22,79.03,79.2,161354.0,71.7933,71.8749,71.7026,71.8568,161354.0
2021-06-30 11:50:00,79.2,79.41,79.19,79.37,220492.0,71.8568,72.0473,71.8477,72.011,220492.0
2021-06-30 12:00:00,79.36,79.66,79.34,79.66,415973.0,72.002,72.2741,71.9838,72.2741,415973.0
2021-06-30 12:10:00,79.66,79.91,79.51,79.88,260384.0,72.2741,72.501,72.138,72.4737,260384.0
2021-06-30 12:20:00,79.89,79.91,79.6,79.62,327397.0,72.4828,72.501,72.2197,72.2378,327397.0
2021-06-30 12:30:00,79.58,79.77,79.52,79.67,87398.0,72.2016,72.3739,72.1471,72.2832,87398.0
2021-06-30 12:40:00,79.66,79.7,79.56,79.66,53724.0,72.2741,72.3104,72.1834,72.2741,53724.0
2021-06-30 12:50:00,79.66,79.86,79.66,79.85,95963.0,72.2741,72.4556,72.2741,72.4465,95963.0
2021-06-30 13:00:00,79.85,79.91,79.69,79.82,150543.0,72.4465,72.501,72.3014,72.4193,150543.0
2021-06-30 13:10:00,79.81,80.26,79.79,79.91,442884.0,72.4102,72.8185,72.3921,72.501,442884.0
2021-06-30 13:20:00,79.91,79.93,79.73,79.83,109226.0,72.501,72.5191,72.3376,72.4284,109226.0
2021-06-30 13:30:00,79.81,79.93,79.79,79.88,155232.0,72.4102,72.5191,72.3921,72.4737,155232.0
2021-06-30 13:40:00,79.89,79.9,79.8,79.8,52612.0,72.4828,72.4919,72.4012,72.4012,52612.0
2021-06-30 13:50:00,79.8,79.91,79.75,79.81,65938.0,72.4012,72.501,72.3558,72.4102,65938.0
2021-06-30 14:00:00,79.82,79.84,79.68,79.7,68427.0,72.4193,72.4375,72.2923,72.3104,68427.0
2021-06-30 14:10:00,79.7,79.75,79.64,79.67,86828.0,72.3104,72.3558,72.256,72.2832,86828.0
2021-06-30 14:20:00,79.68,79.68,79.39,79.43,85241.0,72.2923,72.2923,72.0292,72.0655,85241.0
2021-06-30 14:30:00,79.43,79.72,79.43,79.72,101303.0,72.0655,72.3286,72.0655,72.3286,101303.0
2021-06-30 14:40:00,79.72,79.86,79.71,79.79,94848.0,72.3286,72.4556,72.3195,72.3921,94848.0
2021-06-30 14:50:00,79.79,79.91,79.77,79.83,113475.0,72.3921,72.501,72.3739,72.4284,113475.0
2021-06-30 15:00:00,79.83,79.92,79.81,79.9,128806.0,72.4284,72.51,72.4102,72.4919,128806.0
2021-06-30 15:10:00,79.89,80.09,79.82,79.96,336154.0,72.4828,72.6643,72.4193,72.5463,336154.0
2021-06-30 15:20:00,79.96,80.22,79.96,80.16,256367.0,72.5463,72.7822,72.5463,72.7278,256367.0
2021-06-30 15:30:00,80.18,80.27,79.86,79.9,251651.0,72.7459,72.8276,72.4556,72.4919,251651.0
2021-06-30 15:40:00,79.9,79.99,79.79,79.87,417231.0,72.4919,72.5735,72.3921,72.4647,417231.0
2021-06-30 15:50:00,79.86,79.94,79.7,79.81,817544.0,72.4556,72.5282,72.3104,72.4102,817544.0
2021-07-01 09:30:00,79.3,80.15,79.3,79.43,797289.0,71.9475,72.7187,71.9475,72.0655,797289.0
2021-07-01 09:40:00,79.45,79.48,78.73,78.98,402082.0,72.0836,72.1108,71.4304,71.6572,402082.0
2021-07-01 09:50:00,79.0,79.15,78.3,78.77,322303.0,71.6753,71.8114,71.0402,71.4667,322303.0
2021-07-01 10:00:00,78.77,79.14,78.7,79.09,155143.0,71.4667,71.8024,71.4031,71.757,155143.0
2021-07-01 10:10:00,79.09,79.15,78.72,78.75,179080.0,71.757,71.8114,71.4213,71.4485,179080.0
2021-07-01 10:20:00,78.73,78.8,78.38,78.41,273797.0,71.4304,71.4939,71.1128,71.14,273797.0
2021-07-01 10:30:00,78.4,78.63,78.2,78.42,237834.0,71.131,71.3396,70.9495,71.1491,237834.0
2021-07-01 10:40:00,78.41,78.45,77.85,77.88,337305.0,71.14,71.1763,70.632,70.6592,337305.0
2021-07-01 10:50:00,77.86,78.26,77.81,78.16,148234.0,70.641,71.0039,70.5957,70.9132,148234.0
2021-07-01 11:00:00,78.17,78.25,77.93,77.99,209656.0,70.9223,70.9949,70.7045,70.759,209656.0
2021-07-01 11:10:00,78.0,78.04,77.43,77.45,319975.0,70.7681,70.8043,70.2509,70.269,319975.0
2021-07-01 11:20:00,77.45,77.58,77.37,77.55,272575.0,70.269,70.387,70.1965,70.3598,272575.0
2021-07-01 11:30:00,77.56,77.62,77.45,77.49,173840.0,70.3688,70.4233,70.269,70.3053,173840.0
2021-07-01 11:40:00,77.48,77.6,77.39,77.56,118696.0,70.2963,70.4051,70.2146,70.3688,118696.0
2021-07-01 11:50:00,77.56,78.2,77.49,78.09,430956.0,70.3688,70.9495,70.3053,70.8497,430956.0
2021-07-01 12:00:00,78.09,78.23,77.89,78.03,120098.0,70.8497,70.9767,70.6682,70.7953,120098.0
2021-07-01 12:10:00,78.03,78.07,77.85,77.86,120889.0,70.7953,70.8316,70.632,70.641,120889.0
2021-07-01 12:20:00,77.87,77.92,77.76,77.78,94002.0,70.6501,70.6955,70.5503,70.5684,94002.0
2021-07-01 12:30:00,77.79,77.79,77.64,77.68,194725.0,70.5775,70.5775,70.4414,70.4777,194725.0
2021-07-01 12:40:00,77.67,77.77,77.57,77.62,157967.0,70.4686,70.5594,70.3779,70.4233,157967.0
2021-07-01 12:50:00,77.61,77.65,77.48,77.56,122777.0,70.4142,70.4505,70.2963,70.3688,122777.0
2021-07-01 13:00:00,77.55,77.56,77.37,77.41,291729.0,70.3598,70.3688,70.1965,70.2328,291729.0
2021-07-01 13:10:00,77.43,77.43,77.2,77.25,270236.0,70.2509,70.2509,70.0422,70.0876,270236.0
2021-07-01 13:20:00,77.24,77.41,77.2,77.34,236667.0,70.0785,70.2328,70.0422,70.1692,236667.0
2021-07-01 13:30:00,77.33,77.43,77.26,77.4,514342.0,70.1602,70.2509,70.0967,70.2237,514342.0
2021-07-01 13:40:00,77.41,77.41,77.15,77.2,224206.0,70.2328,70.2328,69.9969,70.0422,224206.0
2021-07-01 13:50:00,77.2,77.31,77.18,77.24,122413.0,70.0422,70.142,70.0241,70.0785,122413.0
2021-07-01 14:00:00,77.24,77.5,77.17,77.47,171895.0,70.0785,70.3144,70.015,70.2872,171895.0
2021-07-01 14:10:00,77.46,77.52,77.31,77.48,188291.0,70.2781,70.3326,70.142,70.2963,188291.0
2021-07-01 14:20:00,77.48,77.63,77.46,77.61,124756.0,70.2963,70.4324,70.2781,70.4142,124756.0
2021-07-01 14:30:00,77.6,77.65,77.52,77.6,118752.0,70.4051,70.4505,70.3326,70.4051,118752.0
2021-07-01 14:40:00,77.59,77.61,77.52,77.57,77644.0,70.3961,70.4142,70.3326,70.3779,77644.0
2021-07-01 14:50:00,77.56,77.58,77.46,77.5,151586.0,70.3688,70.387,70.2781,70.3144,151586.0
2021-07-01 15:00:00,77.51,77.55,77.42,77.44,97811.0,70.3235,70.3598,70.2418,70.26,97811.0
2021-07-01 15:10:00,77.43,77.44,77.35,77.41,109817.0,70.2509,70.26,70.1783,70.2328,109817.0
2021-07-01 15:20:00,77.41,77.42,77.32,77.42,124248.0,70.2328,70.2418,70.1511,70.2418,124248.0
2021-07-01 15:30:00,77.42,77.45,77.37,77.44,142906.0,70.2418,70.269,70.1965,70.26,142906.0
2021-07-01 15:40:00,77.44,77.46,77.33,77.44,225677.0,70.26,70.2781,70.1602,70.26,225677.0
2021-07-01 15:50:00,77.43,77.46,77.35,77.45,466779.0,70.2509,70.2781,70.1783,70.269,466779.0
2021-07-02 09:30:00,77.3,77.41,76.32,77.01,849927.0,70.133,70.2328,69.2438,69.8698,849927.0
2021-07-02 09:40:00,77.03,77.09,76.64,76.76,204350.0,69.888,69.9424,69.5341,69.643,204350.0
2021-07-02 09:50:00,76.76,76.81,76.13,76.13,267793.0,69.643,69.6884,69.0714,69.0714,267793.0
2021-07-02 10:00:00,76.12,76.35,75.9,75.97,398475.0,69.0624,69.271,68.8628,68.9263,398475.0
2021-07-02 10:10:00,75.98,76.08,75.74,76.06,269322.0,68.9353,69.0261,68.7176,69.0079,269322.0
2021-07-02 10:20:00,76.05,76.21,75.92,76.03,174362.0,68.9988,69.144,68.8809,68.9807,174362.0
2021-07-02 10:30:00,76.03,76.06,75.73,75.81,218374.0,68.9807,69.0079,68.7085,68.7811,218374.0
2021-07-02 10:40:00,75.81,75.84,75.55,75.71,180535.0,68.7811,68.8083,68.5452,68.6904,180535.0
2021-07-02 10:50:00,75.71,75.98,75.71,75.77,128549.0,68.6904,68.9353,68.6904,68.7448,128549.0
2021-07-02 11:00:00,75.77,76.02,75.75,76.0,131627.0,68.7448,68.9716,68.7267,68.9535,131627.0
2021-07-02 11:10:00,75.99,76.2,75.92,76.12,134155.0,68.9444,69.1349,68.8809,69.0624,134155.0
2021-07-02 11:20:00,76.13,76.15,76.01,76.03,94000.0,69.0714,69.0896,68.9626,68.9807,94000.0
2021-07-02 11:30:00,76.03,76.15,75.96,76.08,72581.0,68.9807,69.0896,68.9172,69.0261,72581.0
2021-07-02 11:40:00,76.08,76.15,76.0,76.15,77222.0,69.0261,69.0896,68.9535,69.0896,77222.0
2021-07-02 11:50:00,76.14,76.28,76.12,76.23,90301.0,69.0805,69.2075,69.0624,69.1622,90301.0
2021-07-02 12:00:00,76.23,76.26,75.92,75.93,81343.0,69.1622,69.1894,68.8809,68.89,81343.0
2021-07-02 12:10:00,75.93,75.97,75.83,75.83,123259.0,68.89,68.9263,68.7992,68.7992,123259.0
2021-07-02 12:20:00,75.84,75.88,75.8,75.84,73183.0,68.8083,68.8446,68.772,68.8083,73183.0
2021-07-02 12:30:00,75.86,75.9,75.79,75.84,58046.0,68.8265,68.8628,68.763,68.8083,58046.0
2021-07-02 12:40:00,75.84,75.91,75.76,75.85,247115.0,68.8083,68.8718,68.7357,68.8174,247115.0
2021-07-02 12:50:00,75.84,75.91,75.74,75.77,86592.0,68.8083,68.8718,68.7176,68.7448,86592.0
2021-07-02 13:00:00,75.78,75.8,75.71,75.78,78924.0,68.7539,68.772,68.6904,68.7539,78924.0
2021-07-02 13:10:00,75.78,75.84,75.71,75.82,97078.0,68.7539,68.8083,68.6904,68.7902,97078.0
2021-07-02 13:20:00,75.81,75.97,75.8,75.96,86986.0,68.7811,68.9263,68.772,68.9172,86986.0
2021-07-02 13:30:00,75.95,75.98,75.9,75.95,52922.0,68.9081,68.9353,68.8628,68.9081,52922.0
2021-07-02 13:40:00,75.95,75.97,75.91,75.92,64281.0,68.9081,68.9263,68.8718,68.8809,64281.0
2021-07-02 13:50:00,75.92,75.93,75.78,75.81,52538.0,68.8809,68.89,68.7539,68.7811,52538.0
2021-07-02 14:00:00,75.81,75.82,75.69,75.72,165908.0,68.7811,68.7902,68.6722,68.6994,165908.0
2021-07-02 14:10:00,75.72,75.84,75.71,75.83,94945.0,68.6994,68.8083,68.6904,68.7992,94945.0
2021-07-02 14:20:00,75.84,75.88,75.79,75.85,63945.0,68.8083,68.8446,68.763,68.8174,63945.0
2021-07-02 14:30:00,75.84,75.99,75.82,75.95,85283.0,68.8083,68.9444,68.7902,68.9081,85283.0
2021-07-02 14:40:00,75.96,75.98,75.87,75.88,244799.0,68.9172,68.9353,68.8355,68.8446,244799.0
2021-07-02 14:50:00,75.88,75.94,75.85,75.9,107362.0,68.8446,68.899,68.8174,68.8628,107362.0
2021-07-02 15:00:00,75.9,76.01,75.87,76.0,192846.0,68.8628,68.9626,68.8355,68.9535,192846.0
2021-07-02 15:10:00,76.01,76.12,75.94,76.05,85551.0,68.9626,69.0624,68.899,68.9988,85551.0
2021-07-02 15:20:00,76.04,76.16,76.03,76.15,69081.0,68.9898,69.0987,68.9807,69.0896,69081.0
2021-07-02 15:30:00,76.16,76.26,76.11,76.26,136658.0,69.0987,69.1894,69.0533,69.1894,136658.0
2021-07-02 15:40:00,76.25,76.29,76.11,76.27,184183.0,69.1803,69.2166,69.0533,69.1985,184183.0
2021-07-02 15:50:00,76.27,76.28,76.14,76.23,360013.0,69.1985,69.2075,69.0805,69.1622,360013.0
2021-07-06 09:30:00,74.25,74.38,73.51,73.85,1191218.0,67.3657,67.4837,66.6944,67.0028,1191218.0
2021-07-06 09:40:00,73.86,73.92,73.26,73.28,604368.0,67.0119,67.0663,66.4675,66.4857,604368.0
2021-07-06 09:50:00,73.28,73.38,72.8,72.89,616841.0,66.4857,66.5764,66.0502,66.1318,616841.0
2021-07-06 10:00:00,72.92,73.05,72.7,72.97,671740.0,66.1591,66.277,65.9595,66.2044,671740.0
2021-07-06 10:10:00,72.97,73.19,72.76,73.07,453778.0,66.2044,66.404,66.0139,66.2951,453778.0
2021-07-06 10:20:00,73.08,73.22,72.87,73.05,370268.0,66.3042,66.4312,66.1137,66.277,370268.0
2021-07-06 10:30:00,73.05,73.17,72.78,73.09,266333.0,66.277,66.3859,66.032,66.3133,266333.0
2021-07-06 10:40:00,73.09,73.51,73.08,73.33,459115.0,66.3133,66.6944,66.3042,66.531,459115.0
2021-07-06 10:50:00,73.34,73.53,73.22,73.33,313328.0,66.5401,66.7125,66.4312,66.531,313328.0
2021-07-06 11:00:00,73.33,73.57,73.25,73.53,252229.0,66.531,66.7488,66.4585,66.7125,252229.0
2021-07-06 11:10:00,73.52,73.85,73.5,73.65,278315.0,66.7034,67.0028,66.6853,66.8214,278315.0
2021-07-06 11:20:00,73.65,73.77,73.35,73.46,213508.0,66.8214,66.9302,66.5492,66.649,213508.0
2021-07-06 11:30:00,73.46,73.61,73.4,73.44,136581.0,66.649,66.7851,66.5946,66.6308,136581.0
2021-07-06 11:40:00,73.44,73.47,73.13,73.21,167450.0,66.6308,66.6581,66.3496,66.4222,167450.0
2021-07-06 11:50:00,73.22,73.23,73.0,73.03,223786.0,66.4312,66.4403,66.2316,66.2589,223786.0
2021-07-06 12:00:00,73.02,73.02,72.78,72.79,265662.0,66.2498,66.2498,66.032,66.0411,265662.0
2021-07-06 12:10:00,72.79,72.88,72.6,72.67,377741.0,66.0411,66.1228,65.8687,65.9322,377741.0
2021-07-06 12:20:00,72.67,72.84,72.55,72.59,332593.0,65.9322,66.0865,65.8234,65.8597,332593.0
2021-07-06 12:30:00,72.6,72.83,72.43,72.46,256328.0,65.8687,66.0774,65.7145,65.7417,256328.0
2021-07-06 12:40:00,72.46,72.5,72.34,72.39,235747.0,65.7417,65.778,65.6328,65.6782,235747.0
2021-07-06 12:50:00,72.4,72.48,72.34,72.42,379184.0,65.6873,65.7599,65.6328,65.7054,379184.0
2021-07-06 13:00:00,72.41,72.49,72.36,72.41,192787.0,65.6963,65.7689,65.651,65.6963,192787.0
2021-07-06 13:10:00,72.42,72.47,72.25,72.26,191190.0,65.7054,65.7508,65.5512,65.5602,191190.0
2021-07-06 13:20:00,72.26,72.37,72.24,72.33,178690.0,65.5602,65.66,65.5421,65.6238,178690.0
2021-07-06 13:30:00,72.33,72.46,72.27,72.27,160171.0,65.6238,65.7417,65.5693,65.5693,160171.0
2021-07-06 13:40:00,72.28,72.46,72.27,72.42,193413.0,65.5784,65.7417,65.5693,65.7054,193413.0
2021-07-06 13:50:00,72.42,72.5,72.36,72.39,210451.0,65.7054,65.778,65.651,65.6782,210451.0
2021-07-06 14:00:00,72.4,72.42,72.31,72.36,179575.0,65.6873,65.7054,65.6056,65.651,179575.0
2021-07-06 14:10:00,72.35,72.45,72.32,72.42,200857.0,65.6419,65.7326,65.6147,65.7054,200857.0
2021-07-06 14:20:00,72.42,72.43,72.28,72.35,150676.0,65.7054,65.7145,65.5784,65.6419,150676.0
2021-07-06 14:30:00,72.34,72.49,72.34,72.47,179072.0,65.6328,65.7689,65.6328,65.7508,179072.0
2021-07-06 14:40:00,72.47,72.49,72.33,72.48,142665.0,65.7508,65.7689,65.6238,65.7599,142665.0
2021-07-06 14:50:00,72.48,72.54,72.4,72.52,112416.0,65.7599,65.8143,65.6873,65.7961,112416.0
2021-07-06 15:00:00,72.52,72.62,72.39,72.42,353407.0,65.7961,65.8869,65.6782,65.7054,353407.0
2021-07-06 15:10:00,72.42,72.46,72.35,72.38,155572.0,65.7054,65.7417,65.6419,65.6691,155572.0
2021-07-06 15:20:00,72.39,72.39,72.27,72.38,227721.0,65.6782,65.6782,65.5693,65.6691,227721.0
2021-07-06 15:30:00,72.38,72.41,72.32,72.37,252986.0,65.6691,65.6963,65.6147,65.66,252986.0
2021-07-06 15:40:00,72.37,72.55,72.32,72.38,371982.0,65.66,65.8234,65.6147,65.6691,371982.0
2021-07-06 15:50:00,72.38,72.44,72.25,72.41,963926.0,65.6691,65.7236,65.5512,65.6963,963926.0
2021-07-07 09:30:00,73.3,73.61,72.76,72.96,865071.0,66.5038,66.7851,66.0139,66.1953,865071.0
2021-07-07 09:40:00,72.96,73.29,72.63,72.77,401997.0,66.1953,66.4947,65.8959,66.023,401997.0
2021-07-07 09:50:00,72.76,72.76,72.27,72.27,339916.0,66.0139,66.0139,65.5693,65.5693,339916.0
2021-07-07 10:00:00,72.28,72.62,72.06,72.5,484264.0,65.5784,65.8869,65.3788,65.778,484264.0
2021-07-07 10:10:00,72.47,72.71,72.43,72.5,238377.0,65.7508,65.9685,65.7145,65.778,238377.0
2021-07-07 10:20:00,72.48,72.54,72.11,72.24,189733.0,65.7599,65.8143,65.4242,65.5421,189733.0
2021-07-07 10:30:00,72.23,72.57,72.16,72.17,218217.0,65.533,65.8415,65.4695,65.4786,218217.0
2021-07-07 10:40:00,72.19,72.22,71.89,72.1,287989.0,65.4967,65.524,65.2246,65.4151,287989.0
2021-07-07 10:50:00,72.09,72.35,72.0,72.25,189408.0,65.406,65.6419,65.3244,65.5512,189408.0
2021-07-07 11:00:00,72.24,72.5,72.2,72.46,174333.0,65.5421,65.778,65.5058,65.7417,174333.0
2021-07-07 11:10:00,72.45,72.63,72.4,72.63,108917.0,65.7326,65.8959,65.6873,65.8959,108917.0
2021-07-07 11:20:00,72.63,72.63,72.43,72.49,166297.0,65.8959,65.8959,65.7145,65.7689,166297.0
2021-07-07 11:30:00,72.49,72.72,72.34,72.69,202197.0,65.7689,65.9776,65.6328,65.9504,202197.0
2021-07-07 11:40:00,72.7,72.78,72.52,72.76,326219.0,65.9595,66.032,65.7961,66.0139,326219.0
2021-07-07 11:50:00,72.76,73.0,72.76,72.87,285522.0,66.0139,66.2316,66.0139,66.1137,285522.0
2021-07-07 12:00:00,72.88,72.98,72.81,72.86,117110.0,66.1228,66.2135,66.0593,66.1046,117110.0
2021-07-07 12:10:00,72.87,72.93,72.66,72.68,100427.0,66.1137,66.1681,65.9232,65.9413,100427.0
2021-07-07 12:20:00,72.69,72.81,72.67,72.67,163306.0,65.9504,66.0593,65.9322,65.9322,163306.0
2021-07-07 12:30:00,72.66,72.86,72.64,72.85,115038.0,65.9232,66.1046,65.905,66.0955,115038.0
2021-07-07 12:40:00,72.85,72.93,72.8,72.87,88616.0,66.0955,66.1681,66.0502,66.1137,88616.0
2021-07-07 12:50:00,72.87,72.93,72.81,72.9,103774.0,66.1137,66.1681,66.0593,66.1409,103774.0
2021-07-07 13:00:00,72.9,72.91,72.66,72.74,122863.0,66.1409,66.15,65.9232,65.9957,122863.0
2021-07-07 13:10:00,72.74,72.8,72.71,72.75,85133.0,65.9957,66.0502,65.9685,66.0048,85133.0
2021-07-07 13:20:00,72.75,72.92,72.74,72.91,161286.0,66.0048,66.1591,65.9957,66.15,161286.0
2021-07-07 13:30:00,72.91,72.94,72.74,72.77,107691.0,66.15,66.1772,65.9957,66.023,107691.0
2021-07-07 13:40:00,72.76,72.92,72.68,72.73,128316.0,66.0139,66.1591,65.9413,65.9867,128316.0
2021-07-07 13:50:00,72.72,72.72,72.41,72.5,128797.0,65.9776,65.9776,65.6963,65.778,128797.0
2021-07-07 14:00:00,72.52,72.77,72.48,72.74,79753.0,65.7961,66.023,65.7599,65.9957,79753.0
2021-07-07 14:10:00,72.75,72.8,72.64,72.74,142618.0,66.0048,66.0502,65.905,65.9957,142618.0
2021-07-07 14:20:00,72.74,72.75,72.66,72.73,71643.0,65.9957,66.0048,65.9232,65.9867,71643.0
2021-07-07 14:30:00,72.74,72.75,72.55,72.56,58437.0,65.9957,66.0048,65.8234,65.8324,58437.0
2021-07-07 14:40:00,72.56,72.69,72.55,72.67,116185.0,65.8324,65.9504,65.8234,65.9322,116185.0
2021-07-07 14:50:00,72.67,72.68,72.55,72.56,96721.0,65.9322,65.9413,65.8234,65.8324,96721.0
2021-07-07 15:00:00,72.55,72.63,72.54,72.58,118429.0,65.8234,65.8959,65.8143,65.8506,118429.0
2021-07-07 15:10:00,72.58,72.62,72.49,72.55,104332.0,65.8506,65.8869,65.7689,65.8234,104332.0
2021-07-07 15:20:00,72.55,72.55,72.41,72.44,106378.0,65.8234,65.8234,65.6963,65.7236,106378.0
2021-07-07 15:30:00,72.44,72.59,72.44,72.55,198614.0,65.7236,65.8597,65.7236,65.8234,198614.0
2021-07-07 15:40:00,72.56,72.61,72.5,72.59,256287.0,65.8324,65.8778,65.778,65.8597,256287.0
2021-07-07 15:50:00,72.6,73.0,72.6,72.72,897630.0,65.8687,66.2316,65.8687,65.9776,897630.0
2021-07-08 09:30:00,70.36,70.64,70.13,70.49,725942.0,63.8364,64.0905,63.6277,63.9544,725942.0
2021-07-08 09:40:00,70.5,70.58,69.83,69.84,862088.0,63.9634,64.036,63.3556,63.3646,862088.0
2021-07-08 09:50:00,69.83,70.86,69.83,70.81,520330.0,63.3556,64.2901,63.3556,64.2447,520330.0
2021-07-08 10:00:00,70.81,71.2,70.81,70.97,356407.0,64.2447,64.5985,64.2447,64.3899,356407.0
2021-07-08 10:10:00,70.97,71.09,70.73,70.8,359394.0,64.3899,64.4987,64.1721,64.2356,359394.0
2021-07-08 10:20:00,70.8,70.89,70.53,70.79,307138.0,64.2356,64.3173,63.9906,64.2265,307138.0
2021-07-08 10:30:00,70.79,70.86,70.44,70.54,256486.0,64.2265,64.2901,63.909,63.9997,256486.0
2021-07-08 10:40:00,70.54,70.8,70.51,70.66,270818.0,63.9997,64.2356,63.9725,64.1086,270818.0
2021-07-08 10:50:00,70.65,70.78,70.52,70.59,237818.0,64.0995,64.2175,63.9816,64.0451,237818.0
2021-07-08 11:00:00,70.58,70.71,70.27,70.68,187041.0,64.036,64.154,63.7548,64.1267,187041.0
2021-07-08 11:10:00,70.68,70.7,70.43,70.49,155841.0,64.1267,64.1449,63.8999,63.9544,155841.0
2021-07-08 11:20:00,70.47,70.49,70.32,70.36,231366.0,63.9362,63.9544,63.8001,63.8364,231366.0
2021-07-08 11:30:00,70.36,70.5,70.1,70.5,313141.0,63.8364,63.9634,63.6005,63.9634,313141.0
2021-07-08 11:40:00,70.5,70.56,70.38,70.52,194527.0,63.9634,64.0179,63.8546,63.9816,194527.0
2021-07-08 11:50:00,70.52,70.81,70.49,70.58,172290.0,63.9816,64.2447,63.9544,64.036,172290.0
2021-07-08 12:00:00,70.57,70.62,70.49,70.6,82100.0,64.0269,64.0723,63.9544,64.0542,82100.0
2021-07-08 12:10:00,70.61,70.64,70.3,70.39,299599.0,64.0632,64.0905,63.782,63.8636,299599.0
2021-07-08 12:20:00,70.39,70.5,70.3,70.48,197165.0,63.8636,63.9634,63.782,63.9453,197165.0
2021-07-08 12:30:00,70.48,70.56,70.44,70.52,157710.0,63.9453,64.0179,63.909,63.9816,157710.0
2021-07-08 12:40:00,70.51,70.52,70.33,70.37,327441.0,63.9725,63.9816,63.8092,63.8455,327441.0
2021-07-08 12:50:00,70.37,70.42,70.24,70.24,170588.0,63.8455,63.8908,63.7275,63.7275,170588.0
2021-07-08 13:00:00,70.25,70.43,70.19,70.39,240646.0,63.7366,63.8999,63.6822,63.8636,240646.0
2021-07-08 13:10:00,70.4,70.44,70.28,70.29,138597.0,63.8727,63.909,63.7638,63.7729,138597.0
2021-07-08 13:20:00,70.29,70.52,70.26,70.5,203865.0,63.7729,63.9816,63.7457,63.9634,203865.0
2021-07-08 13:30:00,70.51,70.65,70.49,70.52,108284.0,63.9725,64.0995,63.9544,63.9816,108284.0
2021-07-08 13:40:00,70.52,70.64,70.52,70.55,66639.0,63.9816,64.0905,63.9816,64.0088,66639.0
2021-07-08 13:50:00,70.55,70.79,70.51,70.78,160124.0,64.0088,64.2265,63.9725,64.2175,160124.0
2021-07-08 14:00:00,70.78,70.97,70.76,70.92,119853.0,64.2175,64.3899,64.1993,64.3445,119853.0
2021-07-08 14:10:00,70.92,70.96,70.77,70.81,116914.0,64.3445,64.3808,64.2084,64.2447,116914.0
2021-07-08 14:20:00,70.81,70.81,70.71,70.77,124517.0,64.2447,64.2447,64.154,64.2084,124517.0
2021-07-08 14:30:00,70.76,71.02,70.74,70.98,208948.0,64.1993,64.4352,64.1812,64.3989,208948.0
2021-07-08 14:40:00,70.98,71.08,70.95,71.0,71956.0,64.3989,64.4897,64.3717,64.4171,71956.0
2021-07-08 14:50:00,70.99,71.15,70.96,71.15,73629.0,64.408,64.5532,64.3808,64.5532,73629.0
2021-07-08 15:00:00,71.15,71.23,71.02,71.06,100643.0,64.5532,64.6257,64.4352,64.4715,100643.0
2021-07-08 15:10:00,71.06,71.08,70.9,71.02,128456.0,64.4715,64.4897,64.3263,64.4352,128456.0
2021-07-08 15:20:00,71.03,71.09,70.99,71.03,100197.0,64.4443,64.4987,64.408,64.4443,100197.0
2021-07-08 15:30:00,71.04,71.1,70.97,71.09,168867.0,64.4534,64.5078,64.3899,64.4987,168867.0
2021-07-08 15:40:00,71.09,71.11,70.66,70.67,369448.0,64.4987,64.5169,64.1086,64.1177,369448.0
2021-07-08 15:50:00,70.66,70.91,70.63,70.9,585239.0,64.1086,64.3354,64.0814,64.3263,585239.0
2021-07-09 09:30:00,71.77,72.2,71.67,71.98,583915.0,65.1157,65.5058,65.025,65.3062,583915.0
2021-07-09 09:40:00,71.98,72.09,71.62,71.98,316959.0,65.3062,65.406,64.9796,65.3062,316959.0
2021-07-09 09:50:00,71.98,72.26,71.93,72.01,328762.0,65.3062,65.5602,65.2608,65.3334,328762.0
2021-07-09 10:00:00,72.03,72.26,71.78,72.15,251359.0,65.3516,65.5602,65.1248,65.4604,251359.0
2021-07-09 10:10:00,72.14,72.77,72.11,72.71,549171.0,65.4514,66.023,65.4242,65.9685,549171.0
2021-07-09 10:20:00,72.71,72.87,72.55,72.6,252898.0,65.9685,66.1137,65.8234,65.8687,252898.0
2021-07-09 10:30:00,72.61,72.72,72.39,72.71,144413.0,65.8778,65.9776,65.6782,65.9685,144413.0
2021-07-09 10:40:00,72.71,72.73,72.59,72.7,152096.0,65.9685,65.9867,65.8597,65.9595,152096.0
2021-07-09 10:50:00,72.7,73.06,72.69,72.84,237022.0,65.9595,66.2861,65.9504,66.0865,237022.0
2021-07-09 11:00:00,72.86,73.13,72.82,72.94,247388.0,66.1046,66.3496,66.0683,66.1772,247388.0
2021-07-09 11:10:00,72.94,73.28,72.94,73.26,473017.0,66.1772,66.4857,66.1772,66.4675,473017.0
2021-07-09 11:20:00,73.26,73.39,73.1,73.14,518099.0,66.4675,66.5855,66.3224,66.3587,518099.0
2021-07-09 11:30:00,73.14,73.23,73.05,73.2,231735.0,66.3587,66.4403,66.277,66.4131,231735.0
2021-07-09 11:40:00,73.2,73.49,73.18,73.48,173789.0,66.4131,66.6762,66.3949,66.6671,173789.0
2021-07-09 11:50:00,73.48,73.63,73.41,73.56,214474.0,66.6671,66.8032,66.6036,66.7397,214474.0
2021-07-09 12:00:00,73.56,73.6,73.41,73.46,158729.0,66.7397,66.776,66.6036,66.649,158729.0
2021-07-09 12:10:00,73.47,73.61,73.43,73.48,126045.0,66.6581,66.7851,66.6218,66.6671,126045.0
2021-07-09 12:20:00,73.48,73.5,73.29,73.3,110336.0,66.6671,66.6853,66.4947,66.5038,110336.0
2021-07-09 12:30:00,73.3,73.41,73.26,73.41,126173.0,66.5038,66.6036,66.4675,66.6036,126173.0
2021-07-09 12:40:00,73.42,73.74,73.42,73.65,172322.0,66.6127,66.903,66.6127,66.8214,172322.0
2021-07-09 12:50:00,73.65,73.69,73.48,73.52,85508.0,66.8214,66.8577,66.6671,66.7034,85508.0
2021-07-09 13:00:00,73.52,73.61,73.46,73.59,79505.0,66.7034,66.7851,66.649,66.7669,79505.0
2021-07-09 13:10:00,73.59,73.61,73.48,73.51,140149.0,66.7669,66.7851,66.6671,66.6944,140149.0
2021-07-09 13:20:00,73.5,73.51,73.42,73.47,100075.0,66.6853,66.6944,66.6127,66.6581,100075.0
2021-07-09 13:30:00,73.46,73.5,73.38,73.42,180835.0,66.649,66.6853,66.5764,66.6127,180835.0
2021-07-09 13:40:00,73.42,73.49,73.4,73.48,96069.0,66.6127,66.6762,66.5946,66.6671,96069.0
2021-07-09 13:50:00,73.48,73.64,73.47,73.62,186745.0,66.6671,66.8123,66.6581,66.7942,186745.0
2021-07-09 14:00:00,73.62,73.63,73.4,73.41,227986.0,66.7942,66.8032,66.5946,66.6036,227986.0
2021-07-09 14:10:00,73.41,73.49,73.39,73.45,184350.0,66.6036,66.6762,66.5855,66.6399,184350.0
2021-07-09 14:20:00,73.45,73.5,73.44,73.5,93529.0,66.6399,66.6853,66.6308,66.6853,93529.0
2021-07-09 14:30:00,73.49,73.61,73.45,73.52,137835.0,66.6762,66.7851,66.6399,66.7034,137835.0
2021-07-09 14:40:00,73.52,73.59,73.49,73.52,69942.0,66.7034,66.7669,66.6762,66.7034,69942.0
2021-07-09 14:50:00,73.52,73.58,73.51,73.57,70101.0,66.7034,66.7579,66.6944,66.7488,70101.0
2021-07-09 15:00:00,73.56,73.58,73.5,73.58,81061.0,66.7397,66.7579,66.6853,66.7579,81061.0
2021-07-09 15:10:00,73.58,73.69,73.57,73.64,125751.0,66.7579,66.8577,66.7488,66.8123,125751.0
2021-07-09 15:20:00,73.64,73.68,73.52,73.6,175874.0,66.8123,66.8486,66.7034,66.776,175874.0
2021-07-09 15:30:00,73.6,73.64,73.41,73.42,252632.0,66.776,66.8123,66.6036,66.6127,252632.0
2021-07-09 15:40:00,73.42,73.44,73.33,73.38,264224.0,66.6127,66.6308,66.531,66.5764,264224.0
2021-07-09 15:50:00,73.39,73.69,73.38,73.55,835528.0,66.5855,66.8577,66.5764,66.7306,835528.0
2021-07-12 09:30:00,73.09,73.58,73.05,73.22,329597.0,66.3133,66.7579,66.277,66.4312,329597.0
2021-07-12 09:40:00,73.24,73.72,72.83,73.49,389617.0,66.4494,66.8849,66.0774,66.6762,389617.0
2021-07-12 09:50:00,73.47,73.84,73.43,73.51,164289.0,66.6581,66.9938,66.6218,66.6944,164289.0
2021-07-12 10:00:00,73.51,73.53,72.92,72.95,149345.0,66.6944,66.7125,66.1591,66.1863,149345.0
2021-07-12 10:10:00,72.95,72.95,72.43,72.5,194778.0,66.1863,66.1863,65.7145,65.778,194778.0
2021-07-12 10:20:00,72.51,72.71,72.44,72.63,138395.0,65.7871,65.9685,65.7236,65.8959,138395.0
2021-07-12 10:30:00,72.61,72.77,72.51,72.63,91994.0,65.8778,66.023,65.7871,65.8959,91994.0
2021-07-12 10:40:00,72.65,72.72,72.39,72.45,94261.0,65.9141,65.9776,65.6782,65.7326,94261.0
2021-07-12 10:50:00,72.44,72.81,72.38,72.7,118253.0,65.7236,66.0593,65.6691,65.9595,118253.0
2021-07-12 11:00:00,72.67,72.8,72.61,72.69,97407.0,65.9322,66.0502,65.8778,65.9504,97407.0
2021-07-12 11:10:00,72.7,72.71,72.51,72.6,72069.0,65.9595,65.9685,65.7871,65.8687,72069.0
2021-07-12 11:20:00,72.6,72.84,72.49,72.81,114930.0,65.8687,66.0865,65.7689,66.0593,114930.0
2021-07-12 11:30:00,72.81,72.88,72.7,72.81,71928.0,66.0593,66.1228,65.9595,66.0593,71928.0
2021-07-12 11:40:00,72.81,72.95,72.72,72.89,98059.0,66.0593,66.1863,65.9776,66.1318,98059.0
2021-07-12 11:50:00,72.89,73.15,72.88,73.11,101577.0,66.1318,66.3677,66.1228,66.3314,101577.0
2021-07-12 12:00:00,73.12,73.26,73.08,73.18,121270.0,66.3405,66.4675,66.3042,66.3949,121270.0
2021-07-12 12:10:00,73.19,73.36,73.19,73.33,66335.0,66.404,66.5583,66.404,66.531,66335.0
2021-07-12 12:20:00,73.33,73.4,73.29,73.31,45652.0,66.531,66.5946,66.4947,66.5129,45652.0
2021-07-12 12:30:00,73.33,73.39,73.12,73.14,146956.0,66.531,66.5855,66.3405,66.3587,146956.0
2021-07-12 12:40:00,73.13,73.35,73.13,73.3,83208.0,66.3496,66.5492,66.3496,66.5038,83208.0
2021-07-12 12:50:00,73.29,73.31,73.17,73.18,50474.0,66.4947,66.5129,66.3859,66.3949,50474.0
2021-07-12 13:00:00,73.18,73.22,73.11,73.18,52740.0,66.3949,66.4312,66.3314,66.3949,52740.0
2021-07-12 13:10:00,73.17,73.18,73.02,73.12,67441.0,66.3859,66.3949,66.2498,66.3405,67441.0
2021-07-12 13:20:00,73.13,73.21,73.07,73.13,61166.0,66.3496,66.4222,66.2951,66.3496,61166.0
2021-07-12 13:30:00,73.15,73.22,73.06,73.11,102305.0,66.3677,66.4312,66.2861,66.3314,102305.0
2021-07-12 13:40:00,73.11,73.14,73.06,73.08,42122.0,66.3314,66.3587,66.2861,66.3042,42122.0
2021-07-12 13:50:00,73.08,73.19,73.08,73.13,40850.0,66.3042,66.404,66.3042,66.3496,40850.0
2021-07-12 14:00:00,73.14,73.24,73.1,73.21,54471.0,66.3587,66.4494,66.3224,66.4222,54471.0
2021-07-12 14:10:00,73.21,73.22,73.1,73.1,26653.0,66.4222,66.4312,66.3224,66.3224,26653.0
2021-07-12 14:20:00,73.1,73.12,73.03,73.06,31576.0,66.3224,66.3405,66.2589,66.2861,31576.0
2021-07-12 14:30:00,73.06,73.08,72.97,72.98,61912.0,66.2861,66.3042,66.2044,66.2135,61912.0
2021-07-12 14:40:00,72.99,73.02,72.95,72.99,30685.0,66.2226,66.2498,66.1863,66.2226,30685.0
2021-07-12 14:50:00,72.98,72.99,72.94,72.96,32156.0,66.2135,66.2226,66.1772,66.1953,32156.0
2021-07-12 15:00:00,72.97,73.0,72.94,72.98,46572.0,66.2044,66.2316,66.1772,66.2135,46572.0
2021-07-12 15:10:00,72.98,73.02,72.96,72.96,57798.0,66.2135,66.2498,66.1953,66.1953,57798.0
2021-07-12 15:20:00,72.94,72.98,72.87,72.98,75203.0,66.1772,66.2135,66.1137,66.2135,75203.0
2021-07-12 15:30:00,72.98,73.1,72.96,73.09,96367.0,66.2135,66.3224,66.1953,66.3133,96367.0
2021-07-12 15:40:00,73.09,73.1,72.97,73.03,127005.0,66.3133,66.3224,66.2044,66.2589,127005.0
2021-07-12 15:50:00,73.02,73.25,73.0,73.17,372992.0,66.2498,66.4585,66.2316,66.3859,372992.0
2021-07-13 09:30:00,74.16,75.79,74.15,74.78,1034261.0,67.2841,68.763,67.275,67.8466,1034261.0
2021-07-13 09:40:00,74.8,75.45,74.79,75.4,633723.0,67.8647,68.4545,67.8557,68.4091,633723.0
2021-07-13 09:50:00,75.39,75.79,75.17,75.52,405255.0,68.4,68.763,68.2004,68.518,405255.0
2021-07-13 10:00:00,75.55,76.07,75.53,75.86,651767.0,68.5452,69.017,68.5271,68.8265,651767.0
2021-07-13 10:10:00,75.83,75.97,75.66,75.9,345619.0,68.7992,68.9263,68.645,68.8628,345619.0
2021-07-13 10:20:00,75.94,76.92,75.92,76.75,1115179.0,68.899,69.7882,68.8809,69.6339,1115179.0
2021-07-13 10:30:00,76.76,77.2,76.59,77.03,668939.0,69.643,70.0422,69.4888,69.888,668939.0
2021-07-13 10:40:00,77.04,77.33,76.88,77.3,817104.0,69.8971,70.1602,69.7519,70.133,817104.0
2021-07-13 10:50:00,77.3,77.31,76.81,76.91,549647.0,70.133,70.142,69.6884,69.7791,549647.0
2021-07-13 11:00:00,76.91,76.91,76.58,76.68,248317.0,69.7791,69.7791,69.4797,69.5704,248317.0
2021-07-13 11:10:00,76.68,77.03,76.6,76.76,403356.0,69.5704,69.888,69.4979,69.643,403356.0
2021-07-13 11:20:00,76.73,76.9,76.61,76.86,184411.0,69.6158,69.77,69.5069,69.7337,184411.0
2021-07-13 11:30:00,76.86,77.01,76.67,76.98,307447.0,69.7337,69.8698,69.5614,69.8426,307447.0
2021-07-13 11:40:00,76.98,77.26,76.95,77.08,307901.0,69.8426,70.0967,69.8154,69.9334,307901.0
2021-07-13 11:50:00,77.09,77.14,76.91,77.02,177373.0,69.9424,69.9878,69.7791,69.8789,177373.0
2021-07-13 12:00:00,77.04,77.11,76.85,76.88,216663.0,69.8971,69.9606,69.7247,69.7519,216663.0
2021-07-13 12:10:00,76.89,77.08,76.8,77.08,154234.0,69.761,69.9334,69.6793,69.9334,154234.0
2021-07-13 12:20:00,77.08,77.43,77.06,77.43,271150.0,69.9334,70.2509,69.9152,70.2509,271150.0
2021-07-13 12:30:00,77.42,77.55,77.31,77.39,358333.0,70.2418,70.3598,70.142,70.2146,358333.0
2021-07-13 12:40:00,77.39,77.55,77.29,77.37,332776.0,70.2146,70.3598,70.1239,70.1965,332776.0
2021-07-13 12:50:00,77.39,77.47,77.25,77.45,156137.0,70.2146,70.2872,70.0876,70.269,156137.0
2021-07-13 13:00:00,77.45,77.47,77.25,77.33,190543.0,70.269,70.2872,70.0876,70.1602,190543.0
2021-07-13 13:10:00,77.33,77.33,77.0,77.04,153564.0,70.1602,70.1602,69.8608,69.8971,153564.0
2021-07-13 13:20:00,77.04,77.1,76.82,77.07,219188.0,69.8971,69.9515,69.6975,69.9243,219188.0
2021-07-13 13:30:00,77.08,77.13,76.83,76.89,147946.0,69.9334,69.9787,69.7065,69.761,147946.0
2021-07-13 13:40:00,76.89,76.94,76.74,76.75,120863.0,69.761,69.8063,69.6249,69.6339,120863.0
2021-07-13 13:50:00,76.75,76.89,76.63,76.8,133100.0,69.6339,69.761,69.5251,69.6793,133100.0
2021-07-13 14:00:00,76.79,76.79,76.39,76.58,183955.0,69.6702,69.6702,69.3073,69.4797,183955.0
2021-07-13 14:10:00,76.58,76.67,76.53,76.66,88387.0,69.4797,69.5614,69.4343,69.5523,88387.0
2021-07-13 14:20:00,76.65,76.96,76.59,76.87,130637.0,69.5432,69.8245,69.4888,69.7428,130637.0
2021-07-13 14:30:00,76.87,76.92,76.74,76.78,76807.0,69.7428,69.7882,69.6249,69.6612,76807.0
2021-07-13 14:40:00,76.79,76.8,76.63,76.73,68569.0,69.6702,69.6793,69.5251,69.6158,68569.0
2021-07-13 14:50:00,76.73,76.88,76.67,76.83,75386.0,69.6158,69.7519,69.5614,69.7065,75386.0
2021-07-13 15:00:00,76.82,76.84,76.76,76.78,107640.0,69.6975,69.7156,69.643,69.6612,107640.0
2021-07-13 15:10:00,76.78,76.87,76.68,76.68,126442.0,69.6612,69.7428,69.5704,69.5704,126442.0
2021-07-13 15:20:00,76.68,76.7,76.56,76.58,158069.0,69.5704,69.5886,69.4616,69.4797,158069.0
2021-07-13 15:30:00,76.57,76.67,76.49,76.6,225401.0,69.4706,69.5614,69.3981,69.4979,225401.0
2021-07-13 15:40:00,76.59,76.62,76.43,76.45,281112.0,69.4888,69.516,69.3436,69.3618,281112.0
2021-07-13 15:50:00,76.46,76.55,76.3,76.51,744173.0,69.3708,69.4525,69.2257,69.4162,744173.0
2021-07-14 09:30:00,76.25,76.45,75.25,75.34,711880.0,69.1803,69.3618,68.273,68.3547,711880.0
2021-07-14 09:40:00,75.32,75.34,74.52,74.84,694608.0,68.3365,68.3547,67.6107,67.901,694608.0
2021-07-14 09:50:00,74.85,75.42,74.82,75.32,318629.0,67.9101,68.4273,67.8829,68.3365,318629.0
2021-07-14 10:00:00,75.3,76.3,75.27,76.16,343977.0,68.3184,69.2257,68.2912,69.0987,343977.0
2021-07-14 10:10:00,76.15,76.2,75.61,76.03,216475.0,69.0896,69.1349,68.5996,68.9807,216475.0
2021-07-14 10:20:00,76.04,76.18,75.89,76.02,195401.0,68.9898,69.1168,68.8537,68.9716,195401.0
2021-07-14 10:30:00,76.03,76.35,75.88,76.27,181515.0,68.9807,69.271,68.8446,69.1985,181515.0
2021-07-14 10:40:00,76.29,76.6,76.15,76.44,162642.0,69.2166,69.4979,69.0896,69.3527,162642.0
2021-07-14 10:50:00,76.42,76.58,76.1,76.2,162344.0,69.3345,69.4797,69.0442,69.1349,162344.0
2021-07-14 11:00:00,76.19,76.41,76.13,76.34,112552.0,69.1259,69.3255,69.0714,69.262,112552.0
2021-07-14 11:10:00,76.34,76.57,76.2,76.55,148816.0,69.262,69.4706,69.1349,69.4525,148816.0
2021-07-14 11:20:00,76.55,76.63,76.1,76.17,208791.0,69.4525,69.5251,69.0442,69.1077,208791.0
2021-07-14 11:30:00,76.17,76.44,76.1,76.15,157722.0,69.1077,69.3527,69.0442,69.0896,157722.0
2021-07-14 11:40:00,76.14,76.17,75.76,75.86,160242.0,69.0805,69.1077,68.7357,68.8265,160242.0
2021-07-14 11:50:00,75.84,75.89,75.45,75.5,211911.0,68.8083,68.8537,68.4545,68.4998,211911.0
2021-07-14 12:00:00,75.49,75.79,75.47,75.72,246110.0,68.4908,68.763,68.4726,68.6994,246110.0
2021-07-14 12:10:00,75.72,75.74,75.53,75.64,191513.0,68.6994,68.7176,68.5271,68.6269,191513.0
2021-07-14 12:20:00,75.64,75.65,75.49,75.58,144729.0,68.6269,68.6359,68.4908,68.5724,144729.0
2021-07-14 12:30:00,75.56,75.61,75.32,75.41,125574.0,68.5543,68.5996,68.3365,68.4182,125574.0
2021-07-14 12:40:00,75.43,75.54,75.37,75.41,62324.0,68.4363,68.5361,68.3819,68.4182,62324.0
2021-07-14 12:50:00,75.41,75.54,75.3,75.43,65570.0,68.4182,68.5361,68.3184,68.4363,65570.0
2021-07-14 13:00:00,75.44,75.52,75.36,75.39,50465.0,68.4454,68.518,68.3728,68.4,50465.0
2021-07-14 13:10:00,75.38,75.38,75.27,75.33,63337.0,68.391,68.391,68.2912,68.3456,63337.0
2021-07-14 13:20:00,75.33,75.39,75.24,75.25,54773.0,68.3456,68.4,68.264,68.273,54773.0
2021-07-14 13:30:00,75.25,75.4,75.25,75.37,67606.0,68.273,68.4091,68.273,68.3819,67606.0
2021-07-14 13:40:00,75.36,75.46,75.27,75.36,70487.0,68.3728,68.4636,68.2912,68.3728,70487.0
2021-07-14 13:50:00,75.32,75.44,75.26,75.31,78988.0,68.3365,68.4454,68.2821,68.3275,78988.0
2021-07-14 14:00:00,75.32,75.47,75.26,75.37,54925.0,68.3365,68.4726,68.2821,68.3819,54925.0
2021-07-14 14:10:00,75.37,75.54,75.36,75.53,69551.0,68.3819,68.5361,68.3728,68.5271,69551.0
2021-07-14 14:20:00,75.53,75.53,75.4,75.42,50840.0,68.5271,68.5271,68.4091,68.4273,50840.0
2021-07-14 14:30:00,75.42,75.46,75.29,75.34,81580.0,68.4273,68.4636,68.3093,68.3547,81580.0
2021-07-14 14:40:00,75.34,75.4,75.26,75.33,115905.0,68.3547,68.4091,68.2821,68.3456,115905.0
2021-07-14 14:50:00,75.33,75.48,75.31,75.45,55281.0,68.3456,68.4817,68.3275,68.4545,55281.0
2021-07-14 15:00:00,75.45,75.45,75.32,75.39,95732.0,68.4545,68.4545,68.3365,68.4,95732.0
2021-07-14 15:10:00,75.39,75.4,75.21,75.22,171608.0,68.4,68.4091,68.2367,68.2458,171608.0
2021-07-14 15:20:00,75.21,75.31,75.16,75.23,53940.0,68.2367,68.3275,68.1914,68.2549,53940.0
2021-07-14 15:30:00,75.24,75.36,75.14,75.34,115306.0,68.264,68.3728,68.1732,68.3547,115306.0
2021-07-14 15:40:00,75.35,75.53,75.32,75.45,173887.0,68.3638,68.5271,68.3365,68.4545,173887.0
2021-07-14 15:50:00,75.45,75.63,75.42,75.45,404394.0,68.4545,68.6178,68.4273,68.4545,404394.0
2021-07-15 09:30:00,76.17,77.0,76.1,76.6,718146.0,69.1077,69.8608,69.0442,69.4979,718146.0
2021-07-15 09:40:00,76.57,77.54,76.57,77.49,502669.0,69.4706,70.3507,69.4706,70.3053,502669.0
2021-07-15 09:50:00,77.51,77.95,77.31,77.89,468192.0,70.3235,70.7227,70.142,70.6682,468192.0
2021-07-15 10:00:00,77.9,78.17,77.73,77.88,413428.0,70.6773,70.9223,70.5231,70.6592,413428.0
2021-07-15 10:10:00,77.88,77.89,77.25,77.33,231198.0,70.6592,70.6682,70.0876,70.1602,231198.0
2021-07-15 10:20:00,77.31,77.52,76.93,77.11,187605.0,70.142,70.3326,69.7973,69.9606,187605.0
2021-07-15 10:30:00,77.12,77.28,76.94,77.16,121227.0,69.9696,70.1148,69.8063,70.0059,121227.0
2021-07-15 10:40:00,77.15,77.17,76.88,76.9,181628.0,69.9969,70.015,69.7519,69.77,181628.0
2021-07-15 10:50:00,76.89,77.05,76.63,76.67,196981.0,69.761,69.9061,69.5251,69.5614,196981.0
2021-07-15 11:00:00,76.66,77.21,76.58,77.11,182733.0,69.5523,70.0513,69.4797,69.9606,182733.0
2021-07-15 11:10:00,77.11,77.54,77.0,77.38,326787.0,69.9606,70.3507,69.8608,70.2055,326787.0
2021-07-15 11:20:00,77.38,77.48,76.96,76.96,200559.0,70.2055,70.2963,69.8245,69.8245,200559.0
2021-07-15 11:30:00,76.95,77.2,76.93,77.03,114597.0,69.8154,70.0422,69.7973,69.888,114597.0
2021-07-15 11:40:00,77.03,77.05,76.78,76.83,127964.0,69.888,69.9061,69.6612,69.7065,127964.0
2021-07-15 11:50:00,76.81,76.89,76.68,76.79,84687.0,69.6884,69.761,69.5704,69.6702,84687.0
2021-07-15 12:00:00,76.78,76.87,76.65,76.7,101752.0,69.6612,69.7428,69.5432,69.5886,101752.0
2021-07-15 12:10:00,76.7,76.77,76.59,76.67,69074.0,69.5886,69.6521,69.4888,69.5614,69074.0
2021-07-15 12:20:00,76.66,76.73,76.62,76.65,82245.0,69.5523,69.6158,69.516,69.5432,82245.0
2021-07-15 12:30:00,76.65,76.81,76.61,76.74,90865.0,69.5432,69.6884,69.5069,69.6249,90865.0
2021-07-15 12:40:00,76.73,76.79,76.64,76.74,44461.0,69.6158,69.6702,69.5341,69.6249,44461.0
2021-07-15 12:50:00,76.74,76.84,76.69,76.81,94297.0,69.6249,69.7156,69.5795,69.6884,94297.0
2021-07-15 13:00:00,76.81,76.82,76.67,76.68,63309.0,69.6884,69.6975,69.5614,69.5704,63309.0
2021-07-15 13:10:00,76.67,76.92,76.61,76.79,77281.0,69.5614,69.7882,69.5069,69.6702,77281.0
2021-07-15 13:20:00,76.78,76.88,76.72,76.87,67123.0,69.6612,69.7519,69.6067,69.7428,67123.0
2021-07-15 13:30:00,76.87,76.87,76.65,76.66,94497.0,69.7428,69.7428,69.5432,69.5523,94497.0
2021-07-15 13:40:00,76.64,76.74,76.54,76.65,105894.0,69.5341,69.6249,69.4434,69.5432,105894.0
2021-07-15 13:50:00,76.62,76.63,76.38,76.41,89302.0,69.516,69.5251,69.2983,69.3255,89302.0
2021-07-15 14:00:00,76.4,76.6,76.31,76.46,141455.0,69.3164,69.4979,69.2347,69.3708,141455.0
2021-07-15 14:10:00,76.47,76.67,76.43,76.64,80844.0,69.3799,69.5614,69.3436,69.5341,80844.0
2021-07-15 14:20:00,76.66,76.82,76.64,76.77,103061.0,69.5523,69.6975,69.5341,69.6521,103061.0
2021-07-15 14:30:00,76.8,76.88,76.66,76.8,98260.0,69.6793,69.7519,69.5523,69.6793,98260.0
2021-07-15 14:40:00,76.81,76.97,76.71,76.97,180883.0,69.6884,69.8335,69.5977,69.8335,180883.0
2021-07-15 14:50:00,76.96,77.19,76.96,77.02,157637.0,69.8245,70.0332,69.8245,69.8789,157637.0
2021-07-15 15:00:00,77.02,77.12,76.92,76.92,98467.0,69.8789,69.9696,69.7882,69.7882,98467.0
2021-07-15 15:10:00,76.92,76.95,76.84,76.9,143063.0,69.7882,69.8154,69.7156,69.77,143063.0
2021-07-15 15:20:00,76.9,76.91,76.8,76.84,120239.0,69.77,69.7791,69.6793,69.7156,120239.0
2021-07-15 15:30:00,76.85,77.11,76.83,76.84,197075.0,69.7247,69.9606,69.7065,69.7156,197075.0
2021-07-15 15:40:00,76.84,76.98,76.83,76.89,195878.0,69.7156,69.8426,69.7065,69.761,195878.0
2021-07-15 15:50:00,76.9,76.92,76.78,76.86,437796.0,69.77,69.7882,69.6612,69.7337,437796.0
2021-07-16 09:30:00,76.87,77.45,76.52,76.53,363445.0,69.7428,70.269,69.4253,69.4343,363445.0
2021-07-16 09:40:00,76.54,76.61,75.9,75.97,236899.0,69.4434,69.5069,68.8628,68.9263,236899.0
2021-07-16 09:50:00,75.97,76.3,75.88,75.93,454976.0,68.9263,69.2257,68.8446,68.89,454976.0
2021-07-16 10:00:00,75.94,76.0,75.52,75.61,210825.0,68.899,68.9535,68.518,68.5996,210825.0
2021-07-16 10:10:00,75.61,75.93,75.46,75.86,237001.0,68.5996,68.89,68.4636,68.8265,237001.0
2021-07-16 10:20:00,75.86,75.86,75.45,75.79,279676.0,68.8265,68.8265,68.4545,68.763,279676.0
2021-07-16 10:30:00,75.77,76.01,75.74,75.9,162495.0,68.7448,68.9626,68.7176,68.8628,162495.0
2021-07-16 10:40:00,75.9,76.0,75.75,75.9,264054.0,68.8628,68.9535,68.7267,68.8628,264054.0
2021-07-16 10:50:00,75.92,75.97,75.32,75.36,89739.0,68.8809,68.9263,68.3365,68.3728,89739.0
2021-07-16 11:00:00,75.35,75.44,75.25,75.36,141583.0,68.3638,68.4454,68.273,68.3728,141583.0
2021-07-16 11:10:00,75.35,75.7,75.31,75.68,91675.0,68.3638,68.6813,68.3275,68.6632,91675.0
2021-07-16 11:20:00,75.69,75.73,75.5,75.5,91490.0,68.6722,68.7085,68.4998,68.4998,91490.0
2021-07-16 11:30:00,75.5,75.57,75.44,75.45,58794.0,68.4998,68.5634,68.4454,68.4545,58794.0
2021-07-16 11:40:00,75.44,75.46,75.33,75.44,69877.0,68.4454,68.4636,68.3456,68.4454,69877.0
2021-07-16 11:50:00,75.45,75.58,75.36,75.51,78384.0,68.4545,68.5724,68.3728,68.5089,78384.0
2021-07-16 12:00:00,75.5,75.65,75.5,75.57,48954.0,68.4998,68.6359,68.4998,68.5634,48954.0
2021-07-16 12:10:00,75.58,75.66,75.53,75.65,43265.0,68.5724,68.645,68.5271,68.6359,43265.0
2021-07-16 12:20:00,75.66,75.71,75.57,75.61,45754.0,68.645,68.6904,68.5634,68.5996,45754.0
2021-07-16 12:30:00,75.61,75.62,75.38,75.4,46520.0,68.5996,68.6087,68.391,68.4091,46520.0
2021-07-16 12:40:00,75.41,75.46,75.37,75.42,57981.0,68.4182,68.4636,68.3819,68.4273,57981.0
2021-07-16 12:50:00,75.41,75.57,75.39,75.52,65530.0,68.4182,68.5634,68.4,68.518,65530.0
2021-07-16 13:00:00,75.52,75.56,75.5,75.53,59895.0,68.518,68.5543,68.4998,68.5271,59895.0
2021-07-16 13:10:00,75.53,75.55,75.44,75.49,27111.0,68.5271,68.5452,68.4454,68.4908,27111.0
2021-07-16 13:20:00,75.47,75.51,75.38,75.41,41121.0,68.4726,68.5089,68.391,68.4182,41121.0
2021-07-16 13:30:00,75.41,75.46,75.36,75.39,71512.0,68.4182,68.4636,68.3728,68.4,71512.0
2021-07-16 13:40:00,75.4,75.43,75.31,75.35,89143.0,68.4091,68.4363,68.3275,68.3638,89143.0
2021-07-16 13:50:00,75.35,75.48,75.34,75.41,49782.0,68.3638,68.4817,68.3547,68.4182,49782.0
2021-07-16 14:00:00,75.41,75.53,75.33,75.52,82717.0,68.4182,68.5271,68.3456,68.518,82717.0
2021-07-16 14:10:00,75.51,75.58,75.42,75.56,54059.0,68.5089,68.5724,68.4273,68.5543,54059.0
2021-07-16 14:20:00,75.56,75.61,75.53,75.53,43228.0,68.5543,68.5996,68.5271,68.5271,43228.0
2021-07-16 14:30:00,75.53,75.62,75.5,75.56,56949.0,68.5271,68.6087,68.4998,68.5543,56949.0
2021-07-16 14:40:00,75.56,75.6,75.42,75.43,61709.0,68.5543,68.5906,68.4273,68.4363,61709.0
2021-07-16 14:50:00,75.44,75.46,75.35,75.35,81342.0,68.4454,68.4636,68.3638,68.3638,81342.0
2021-07-16 15:00:00,75.37,75.42,75.27,75.38,95752.0,68.3819,68.4273,68.2912,68.391,95752.0
2021-07-16 15:10:00,75.38,75.49,75.33,75.42,68621.0,68.391,68.4908,68.3456,68.4273,68621.0
2021-07-16 15:20:00,75.43,75.45,75.25,75.28,55078.0,68.4363,68.4545,68.273,68.3002,55078.0
2021-07-16 15:30:00,75.28,75.32,75.22,75.31,112847.0,68.3002,68.3365,68.2458,68.3275,112847.0
2021-07-16 15:40:00,75.31,75.36,75.27,75.33,154470.0,68.3275,68.3728,68.2912,68.3456,154470.0
2021-07-16 15:50:00,75.33,75.75,75.33,75.59,595470.0,68.3456,68.7267,68.3456,68.5815,595470.0
2021-07-19 09:30:00,74.0,74.36,72.92,72.94,607971.0,67.1389,67.4655,66.1591,66.1772,607971.0
2021-07-19 09:40:00,72.95,73.26,72.87,73.15,436659.0,66.1863,66.4675,66.1137,66.3677,436659.0
2021-07-19 09:50:00,73.12,73.39,72.81,73.0,329997.0,66.3405,66.5855,66.0593,66.2316,329997.0
2021-07-19 10:00:00,72.98,73.09,72.81,72.83,360004.0,66.2135,66.3133,66.0593,66.0774,360004.0
2021-07-19 10:10:00,72.83,73.37,72.68,73.37,473507.0,66.0774,66.5673,65.9413,66.5673,473507.0
2021-07-19 10:20:00,73.39,73.64,73.22,73.31,342195.0,66.5855,66.8123,66.4312,66.5129,342195.0
2021-07-19 10:30:00,73.31,73.35,73.02,73.05,357093.0,66.5129,66.5492,66.2498,66.277,357093.0
2021-07-19 10:40:00,73.05,73.68,73.04,73.44,448190.0,66.277,66.8486,66.2679,66.6308,448190.0
2021-07-19 10:50:00,73.45,73.71,73.3,73.69,147427.0,66.6399,66.8758,66.5038,66.8577,147427.0
2021-07-19 11:00:00,73.69,74.07,73.64,73.95,179003.0,66.8577,67.2024,66.8123,67.0936,179003.0
2021-07-19 11:10:00,73.92,74.08,73.75,73.77,124421.0,67.0663,67.2115,66.9121,66.9302,124421.0
2021-07-19 11:20:00,73.78,73.86,73.61,73.64,157366.0,66.9393,67.0119,66.7851,66.8123,157366.0
2021-07-19 11:30:00,73.64,73.76,73.47,73.59,284140.0,66.8123,66.9212,66.6581,66.7669,284140.0
2021-07-19 11:40:00,73.6,73.77,73.54,73.63,97673.0,66.776,66.9302,66.7216,66.8032,97673.0
2021-07-19 11:50:00,73.65,73.87,73.58,73.64,110875.0,66.8214,67.021,66.7579,66.8123,110875.0
2021-07-19 12:00:00,73.63,73.7,73.53,73.64,109638.0,66.8032,66.8667,66.7125,66.8123,109638.0
2021-07-19 12:10:00,73.61,73.72,73.56,73.68,160714.0,66.7851,66.8849,66.7397,66.8486,160714.0
2021-07-19 12:20:00,73.67,73.94,73.64,73.65,139489.0,66.8395,67.0845,66.8123,66.8214,139489.0
2021-07-19 12:30:00,73.63,73.63,73.46,73.55,75323.0,66.8032,66.8032,66.649,66.7306,75323.0
2021-07-19 12:40:00,73.53,73.6,73.47,73.49,85327.0,66.7125,66.776,66.6581,66.6762,85327.0
2021-07-19 12:50:00,73.49,73.57,73.4,73.43,65041.0,66.6762,66.7488,66.5946,66.6218,65041.0
2021-07-19 13:00:00,73.42,73.64,73.4,73.63,108973.0,66.6127,66.8123,66.5946,66.8032,108973.0
2021-07-19 13:10:00,73.64,73.67,73.46,73.48,105880.0,66.8123,66.8395,66.649,66.6671,105880.0
2021-07-19 13:20:00,73.48,73.74,73.45,73.74,103674.0,66.6671,66.903,66.6399,66.903,103674.0
2021-07-19 13:30:00,73.73,73.94,73.69,73.84,99513.0,66.894,67.0845,66.8577,66.9938,99513.0
2021-07-19 13:40:00,73.84,73.88,73.73,73.81,82544.0,66.9938,67.03,66.894,66.9665,82544.0
2021-07-19 13:50:00,73.81,73.94,73.74,73.74,97427.0,66.9665,67.0845,66.903,66.903,97427.0
2021-07-19 14:00:00,73.74,73.97,73.71,73.91,98476.0,66.903,67.1117,66.8758,67.0573,98476.0
2021-07-19 14:10:00,73.91,74.09,73.88,74.06,83588.0,67.0573,67.2206,67.03,67.1934,83588.0
2021-07-19 14:20:00,74.07,74.16,73.95,74.09,121505.0,67.2024,67.2841,67.0936,67.2206,121505.0
2021-07-19 14:30:00,74.1,74.1,73.91,73.92,69217.0,67.2296,67.2296,67.0573,67.0663,69217.0
2021-07-19 14:40:00,73.93,74.01,73.91,73.94,73464.0,67.0754,67.148,67.0573,67.0845,73464.0
2021-07-19 14:50:00,73.94,74.03,73.72,73.89,120923.0,67.0845,67.1661,66.8849,67.0391,120923.0
2021-07-19 15:00:00,73.88,74.12,73.8,74.06,135589.0,67.03,67.2478,66.9575,67.1934,135589.0
2021-07-19 15:10:00,74.07,74.07,73.78,73.78,76439.0,67.2024,67.2024,66.9393,66.9393,76439.0
2021-07-19 15:20:00,73.78,73.88,73.68,73.82,94946.0,66.9393,67.03,66.8486,66.9756,94946.0
2021-07-19 15:30:00,73.83,73.94,73.78,73.92,148438.0,66.9847,67.0845,66.9393,67.0663,148438.0
2021-07-19 15:40:00,73.92,74.05,73.88,73.99,189625.0,67.0663,67.1843,67.03,67.1298,189625.0
2021-07-19 15:50:00,73.99,74.24,73.95,74.21,450118.0,67.1298,67.3567,67.0936,67.3294,450118.0
2021-07-20 09:30:00,74.16,74.25,73.27,73.3,232811.0,67.2841,67.3657,66.4766,66.5038,232811.0
2021-07-20 09:40:00,73.28,73.53,73.07,73.1,178685.0,66.4857,66.7125,66.2951,66.3224,178685.0
2021-07-20 09:50:00,73.12,73.12,72.85,73.0,169579.0,66.3405,66.3405,66.0955,66.2316,169579.0
2021-07-20 10:00:00,72.99,73.15,72.8,73.06,171066.0,66.2226,66.3677,66.0502,66.2861,171066.0
2021-07-20 10:10:00,73.08,73.49,73.05,73.47,102528.0,66.3042,66.6762,66.277,66.6581,102528.0
2021-07-20 10:20:00,73.45,73.65,73.28,73.28,120830.0,66.6399,66.8214,66.4857,66.4857,120830.0
2021-07-20 10:30:00,73.28,73.41,73.15,73.18,62005.0,66.4857,66.6036,66.3677,66.3949,62005.0
2021-07-20 10:40:00,73.2,73.5,73.14,73.45,137452.0,66.4131,66.6853,66.3587,66.6399,137452.0
2021-07-20 10:50:00,73.46,73.56,73.33,73.33,153627.0,66.649,66.7397,66.531,66.531,153627.0
2021-07-20 11:00:00,73.34,73.39,73.14,73.36,63474.0,66.5401,66.5855,66.3587,66.5583,63474.0
2021-07-20 11:10:00,73.36,73.76,73.35,73.63,114743.0,66.5583,66.9212,66.5492,66.8032,114743.0
2021-07-20 11:20:00,73.65,73.65,73.45,73.5,76742.0,66.8214,66.8214,66.6399,66.6853,76742.0
2021-07-20 11:30:00,73.49,73.57,73.4,73.56,90472.0,66.6762,66.7488,66.5946,66.7397,90472.0
2021-07-20 11:40:00,73.56,73.61,73.42,73.45,66329.0,66.7397,66.7851,66.6127,66.6399,66329.0
2021-07-20 11:50:00,73.44,73.59,73.42,73.55,66711.0,66.6308,66.7669,66.6127,66.7306,66711.0
2021-07-20 12:00:00,73.55,73.62,73.42,73.43,75041.0,66.7306,66.7942,66.6127,66.6218,75041.0
2021-07-20 12:10:00,73.43,73.46,73.27,73.28,45896.0,66.6218,66.649,66.4766,66.4857,45896.0
2021-07-20 12:20:00,73.29,73.29,73.16,73.24,86249.0,66.4947,66.4947,66.3768,66.4494,86249.0
2021-07-20 12:30:00,73.25,73.29,73.21,73.25,139153.0,66.4585,66.4947,66.4222,66.4585,139153.0
2021-07-20 12:40:00,73.25,73.37,73.17,73.33,70943.0,66.4585,66.5673,66.3859,66.531,70943.0
2021-07-20 12:50:00,73.33,73.46,73.31,73.46,76463.0,66.531,66.649,66.5129,66.649,76463.0
2021-07-20 13:00:00,73.45,73.46,73.35,73.39,81206.0,66.6399,66.649,66.5492,66.5855,81206.0
2021-07-20 13:10:00,73.39,73.57,73.38,73.56,73449.0,66.5855,66.7488,66.5764,66.7397,73449.0
2021-07-20 13:20:00,73.56,73.57,73.4,73.42,52621.0,66.7397,66.7488,66.5946,66.6127,52621.0
2021-07-20 13:30:00,73.43,73.47,73.36,73.39,55107.0,66.6218,66.6581,66.5583,66.5855,55107.0
2021-07-20 13:40:00,73.38,73.46,73.36,73.44,93639.0,66.5764,66.649,66.5583,66.6308,93639.0
2021-07-20 13:50:00,73.44,73.45,73.3,73.34,162065.0,66.6308,66.6399,66.5038,66.5401,162065.0
2021-07-20 14:00:00,73.34,73.36,73.2,73.23,171207.0,66.5401,66.5583,66.4131,66.4403,171207.0
2021-07-20 14:10:00,73.23,73.5,73.21,73.32,238947.0,66.4403,66.6853,66.4222,66.522,238947.0
2021-07-20 14:20:00,73.33,73.5,73.29,73.49,63698.0,66.531,66.6853,66.4947,66.6762,63698.0
2021-07-20 14:30:00,73.49,73.63,73.47,73.5,109263.0,66.6762,66.8032,66.6581,66.6853,109263.0
2021-07-20 14:40:00,73.5,73.54,73.44,73.5,70805.0,66.6853,66.7216,66.6308,66.6853,70805.0
2021-07-20 14:50:00,73.5,73.67,73.49,73.66,57820.0,66.6853,66.8395,66.6762,66.8304,57820.0
2021-07-20 15:00:00,73.66,74.04,73.65,73.96,135113.0,66.8304,67.1752,66.8214,67.1026,135113.0
2021-07-20 15:10:00,73.96,73.99,73.82,73.83,126934.0,67.1026,67.1298,66.9756,66.9847,126934.0
2021-07-20 15:20:00,73.83,73.97,73.74,73.97,158557.0,66.9847,67.1117,66.903,67.1117,158557.0
2021-07-20 15:30:00,73.97,74.05,73.91,74.0,198529.0,67.1117,67.1843,67.0573,67.1389,198529.0
2021-07-20 15:40:00,74.0,74.05,73.93,74.04,222120.0,67.1389,67.1843,67.0754,67.1752,222120.0
2021-07-20 15:50:00,74.04,74.11,73.86,73.87,647205.0,67.1752,67.2387,67.0119,67.021,647205.0
2021-07-21 09:30:00,73.35,74.57,73.23,74.32,386585.0,66.5492,67.6561,66.4403,67.4293,386585.0
2021-07-21 09:40:00,74.33,74.57,74.14,74.19,234418.0,67.4383,67.6561,67.2659,67.3113,234418.0
2021-07-21 09:50:00,74.2,74.86,73.99,74.82,240947.0,67.3204,67.9192,67.1298,67.8829,240947.0
2021-07-21 10:00:00,74.82,74.98,74.68,74.76,266484.0,67.8829,68.0281,67.7559,67.8285,266484.0
2021-07-21 10:10:00,74.79,75.2,74.76,75.12,278720.0,67.8557,68.2277,67.8285,68.1551,278720.0
2021-07-21 10:20:00,75.12,75.19,74.78,74.78,114791.0,68.1551,68.2186,67.8466,67.8466,114791.0
2021-07-21 10:30:00,74.78,74.92,74.56,74.76,95644.0,67.8466,67.9736,67.647,67.8285,95644.0
2021-07-21 10:40:00,74.76,74.99,74.74,74.99,78989.0,67.8285,68.0371,67.8103,68.0371,78989.0
2021-07-21 10:50:00,74.99,75.09,74.66,74.71,104107.0,68.0371,68.1279,67.7377,67.7831,104107.0
2021-07-21 11:00:00,74.72,74.97,74.68,74.96,115913.0,67.7922,68.019,67.7559,68.0099,115913.0
2021-07-21 11:10:00,74.95,75.07,74.93,74.99,93868.0,68.0008,68.1097,67.9827,68.0371,93868.0
2021-07-21 11:20:00,75.01,75.12,74.96,75.01,96865.0,68.0553,68.1551,68.0099,68.0553,96865.0
2021-07-21 11:30:00,75.0,75.03,74.85,74.97,87501.0,68.0462,68.0734,67.9101,68.019,87501.0
2021-07-21 11:40:00,74.96,75.02,74.9,74.97,125293.0,68.0099,68.0643,67.9555,68.019,125293.0
2021-07-21 11:50:00,74.97,75.03,74.89,75.0,128321.0,68.019,68.0734,67.9464,68.0462,128321.0
2021-07-21 12:00:00,74.99,75.09,74.97,75.08,62477.0,68.0371,68.1279,68.019,68.1188,62477.0
2021-07-21 12:10:00,75.07,75.11,75.03,75.09,46797.0,68.1097,68.146,68.0734,68.1279,46797.0
2021-07-21 12:20:00,75.09,75.24,75.02,75.17,132395.0,68.1279,68.264,68.0643,68.2004,132395.0
2021-07-21 12:30:00,75.23,75.23,75.03,75.07,84638.0,68.2549,68.2549,68.0734,68.1097,84638.0
2021-07-21 12:40:00,75.07,75.14,75.04,75.13,54995.0,68.1097,68.1732,68.0825,68.1641,54995.0
2021-07-21 12:50:00,75.14,75.16,75.06,75.09,86522.0,68.1732,68.1914,68.1006,68.1279,86522.0
2021-07-21 13:00:00,75.09,75.18,75.09,75.14,78785.0,68.1279,68.2095,68.1279,68.1732,78785.0
2021-07-21 13:10:00,75.14,75.18,75.07,75.16,66281.0,68.1732,68.2095,68.1097,68.1914,66281.0
2021-07-21 13:20:00,75.17,75.24,75.12,75.2,68364.0,68.2004,68.264,68.1551,68.2277,68364.0
2021-07-21 13:30:00,75.21,75.28,75.13,75.27,61772.0,68.2367,68.3002,68.1641,68.2912,61772.0
2021-07-21 13:40:00,75.27,75.32,75.23,75.28,61517.0,68.2912,68.3365,68.2549,68.3002,61517.0
2021-07-21 13:50:00,75.28,75.29,75.02,75.05,53927.0,68.3002,68.3093,68.0643,68.0916,53927.0
2021-07-21 14:00:00,75.05,75.09,74.89,74.9,68174.0,68.0916,68.1279,67.9464,67.9555,68174.0
2021-07-21 14:10:00,74.89,74.96,74.88,74.91,44945.0,67.9464,68.0099,67.9373,67.9645,44945.0
2021-07-21 14:20:00,74.91,74.96,74.88,74.95,50914.0,67.9645,68.0099,67.9373,68.0008,50914.0
2021-07-21 14:30:00,74.95,74.96,74.88,74.96,65893.0,68.0008,68.0099,67.9373,68.0099,65893.0
2021-07-21 14:40:00,74.96,75.1,74.95,75.09,70135.0,68.0099,68.1369,68.0008,68.1279,70135.0
2021-07-21 14:50:00,75.1,75.14,75.04,75.09,33034.0,68.1369,68.1732,68.0825,68.1279,33034.0
2021-07-21 15:00:00,75.09,75.17,75.09,75.16,45608.0,68.1279,68.2004,68.1279,68.1914,45608.0
2021-07-21 15:10:00,75.16,75.28,75.15,75.28,88232.0,68.1914,68.3002,68.1823,68.3002,88232.0
2021-07-21 15:20:00,75.28,75.28,75.17,75.2,53087.0,68.3002,68.3002,68.2004,68.2277,53087.0
2021-07-21 15:30:00,75.2,75.48,75.19,75.39,144696.0,68.2277,68.4817,68.2186,68.4,144696.0
2021-07-21 15:40:00,75.39,75.41,75.17,75.21,174828.0,68.4,68.4182,68.2004,68.2367,174828.0
2021-07-21 15:50:00,75.21,75.35,75.16,75.3,509637.0,68.2367,68.3638,68.1914,68.3184,509637.0
2021-07-22 09:30:00,76.0,76.0,75.53,75.6,245564.0,68.9535,68.9535,68.5271,68.5906,245564.0
2021-07-22 09:40:00,75.56,76.43,75.39,76.33,325297.0,68.5543,69.3436,68.4,69.2529,325297.0
2021-07-22 09:50:00,76.35,76.64,76.15,76.27,299933.0,69.271,69.5341,69.0896,69.1985,299933.0
2021-07-22 10:00:00,76.22,76.35,75.8,75.81,165330.0,69.1531,69.271,68.772,68.7811,165330.0
2021-07-22 10:10:00,75.8,75.91,75.6,75.89,105354.0,68.772,68.8718,68.5906,68.8537,105354.0
2021-07-22 10:20:00,75.88,75.99,75.61,75.97,89474.0,68.8446,68.9444,68.5996,68.9263,89474.0
2021-07-22 10:30:00,75.99,76.22,75.89,76.15,75132.0,68.9444,69.1531,68.8537,69.0896,75132.0
2021-07-22 10:40:00,76.16,76.21,76.07,76.15,60619.0,69.0987,69.144,69.017,69.0896,60619.0
2021-07-22 10:50:00,76.16,76.21,75.83,75.83,109068.0,69.0987,69.144,68.7992,68.7992,109068.0
2021-07-22 11:00:00,75.84,76.0,75.75,75.79,72514.0,68.8083,68.9535,68.7267,68.763,72514.0
2021-07-22 11:10:00,75.79,75.79,75.61,75.67,66915.0,68.763,68.763,68.5996,68.6541,66915.0
2021-07-22 11:20:00,75.67,75.91,75.66,75.88,84118.0,68.6541,68.8718,68.645,68.8446,84118.0
2021-07-22 11:30:00,75.87,75.98,75.87,75.96,56365.0,68.8355,68.9353,68.8355,68.9172,56365.0
2021-07-22 11:40:00,75.96,75.96,75.76,75.88,51519.0,68.9172,68.9172,68.7357,68.8446,51519.0
2021-07-22 11:50:00,75.89,76.04,75.87,75.98,59989.0,68.8537,68.9898,68.8355,68.9353,59989.0
2021-07-22 12:00:00,75.99,76.01,75.84,75.86,49472.0,68.9444,68.9626,68.8083,68.8265,49472.0
2021-07-22 12:10:00,75.87,75.96,75.76,75.76,45864.0,68.8355,68.9172,68.7357,68.7357,45864.0
2021-07-22 12:20:00,75.76,75.76,75.6,75.7,73592.0,68.7357,68.7357,68.5906,68.6813,73592.0
2021-07-22 12:30:00,75.7,75.79,75.67,75.75,41919.0,68.6813,68.763,68.6541,68.7267,41919.0
2021-07-22 12:40:00,75.75,75.78,75.65,75.67,60441.0,68.7267,68.7539,68.6359,68.6541,60441.0
2021-07-22 12:50:00,75.67,75.82,75.66,75.78,52283.0,68.6541,68.7902,68.645,68.7539,52283.0
2021-07-22 13:00:00,75.76,75.88,75.75,75.84,41849.0,68.7357,68.8446,68.7267,68.8083,41849.0
2021-07-22 13:10:00,75.84,75.98,75.84,75.94,44987.0,68.8083,68.9353,68.8083,68.899,44987.0
2021-07-22 13:20:00,75.94,75.95,75.85,75.88,32783.0,68.899,68.9081,68.8174,68.8446,32783.0
2021-07-22 13:30:00,75.88,75.99,75.87,75.89,39617.0,68.8446,68.9444,68.8355,68.8537,39617.0
2021-07-22 13:40:00,75.9,75.91,75.84,75.88,33943.0,68.8628,68.8718,68.8083,68.8446,33943.0
2021-07-22 13:50:00,75.89,75.96,75.87,75.94,31612.0,68.8537,68.9172,68.8355,68.899,31612.0
2021-07-22 14:00:00,75.94,75.97,75.87,75.88,32428.0,68.899,68.9263,68.8355,68.8446,32428.0
2021-07-22 14:10:00,75.89,75.96,75.85,75.95,28377.0,68.8537,68.9172,68.8174,68.9081,28377.0
2021-07-22 14:20:00,75.95,75.99,75.88,75.89,35441.0,68.9081,68.9444,68.8446,68.8537,35441.0
2021-07-22 14:30:00,75.9,75.97,75.89,75.94,37038.0,68.8628,68.9263,68.8537,68.899,37038.0
2021-07-22 14:40:00,75.95,75.98,75.91,75.92,33709.0,68.9081,68.9353,68.8718,68.8809,33709.0
2021-07-22 14:50:00,75.92,75.99,75.9,75.97,33010.0,68.8809,68.9444,68.8628,68.9263,33010.0
2021-07-22 15:00:00,75.97,76.04,75.92,75.92,43132.0,68.9263,68.9898,68.8809,68.8809,43132.0
2021-07-22 15:10:00,75.93,75.96,75.89,75.95,39371.0,68.89,68.9172,68.8537,68.9081,39371.0
2021-07-22 15:20:00,75.94,76.08,75.89,76.08,103343.0,68.899,69.0261,68.8537,69.0261,103343.0
2021-07-22 15:30:00,76.08,76.11,75.98,75.99,92678.0,69.0261,69.0533,68.9353,68.9444,92678.0
2021-07-22 15:40:00,75.98,76.04,75.94,75.94,114998.0,68.9353,68.9898,68.899,68.899,114998.0
2021-07-22 15:50:00,75.95,75.97,75.8,75.91,336232.0,68.9081,68.9263,68.772,68.8718,336232.0
2021-07-23 09:30:00,72.95,73.0,71.71,71.88,1569846.0,66.1863,66.2316,65.0612,65.2155,1569846.0
2021-07-23 09:40:00,71.85,72.66,71.5,72.3,873123.0,65.1883,65.9232,64.8707,65.5965,873123.0
2021-07-23 09:50:00,72.31,72.54,72.09,72.33,351016.0,65.6056,65.8143,65.406,65.6238,351016.0
2021-07-23 10:00:00,72.31,72.98,72.29,72.61,808696.0,65.6056,66.2135,65.5875,65.8778,808696.0
2021-07-23 10:10:00,72.61,72.67,72.0,72.05,657449.0,65.8778,65.9322,65.3244,65.3697,657449.0
2021-07-23 10:20:00,72.08,72.11,71.7,72.02,1010313.0,65.3969,65.4242,65.0522,65.3425,1010313.0
2021-07-23 10:30:00,72.01,72.02,71.06,71.06,813577.0,65.3334,65.3425,64.4715,64.4715,813577.0
2021-07-23 10:40:00,71.06,71.21,70.81,71.0,709774.0,64.4715,64.6076,64.2447,64.4171,709774.0
2021-07-23 10:50:00,71.0,71.25,70.89,71.17,791071.0,64.4171,64.6439,64.3173,64.5713,791071.0
2021-07-23 11:00:00,71.18,71.26,70.79,70.88,561557.0,64.5804,64.653,64.2265,64.3082,561557.0
2021-07-23 11:10:00,70.88,71.0,70.71,70.95,916070.0,64.3082,64.4171,64.154,64.3717,916070.0
2021-07-23 11:20:00,70.96,71.27,70.92,71.01,644434.0,64.3808,64.662,64.3445,64.4261,644434.0
2021-07-23 11:30:00,71.01,71.37,70.93,71.14,628194.0,64.4261,64.7528,64.3536,64.5441,628194.0
2021-07-23 11:40:00,71.14,71.44,70.9,71.37,399776.0,64.5441,64.8163,64.3263,64.7528,399776.0
2021-07-23 11:50:00,71.39,71.45,71.1,71.18,278078.0,64.7709,64.8253,64.5078,64.5804,278078.0
2021-07-23 12:00:00,71.19,71.3,71.13,71.24,136655.0,64.5895,64.6893,64.535,64.6348,136655.0
2021-07-23 12:10:00,71.25,71.62,71.2,71.53,183001.0,64.6439,64.9796,64.5985,64.8979,183001.0
2021-07-23 12:20:00,71.54,71.71,71.47,71.64,215539.0,64.907,65.0612,64.8435,64.9977,215539.0
2021-07-23 12:30:00,71.65,71.68,71.4,71.46,130600.0,65.0068,65.034,64.78,64.8344,130600.0
2021-07-23 12:40:00,71.46,71.61,71.45,71.52,81231.0,64.8344,64.9705,64.8253,64.8889,81231.0
2021-07-23 12:50:00,71.53,71.74,71.51,71.73,176908.0,64.8979,65.0885,64.8798,65.0794,176908.0
2021-07-23 13:00:00,71.73,71.74,71.57,71.64,134496.0,65.0794,65.0885,64.9342,64.9977,134496.0
2021-07-23 13:10:00,71.64,71.77,71.58,71.64,221104.0,64.9977,65.1157,64.9433,64.9977,221104.0
2021-07-23 13:20:00,71.66,71.76,71.58,71.58,85816.0,65.0159,65.1066,64.9433,64.9433,85816.0
2021-07-23 13:30:00,71.59,71.64,71.46,71.55,83265.0,64.9524,64.9977,64.8344,64.9161,83265.0
2021-07-23 13:40:00,71.54,71.55,71.41,71.49,102341.0,64.907,64.9161,64.7891,64.8616,102341.0
2021-07-23 13:50:00,71.49,71.52,71.41,71.48,110611.0,64.8616,64.8889,64.7891,64.8526,110611.0
2021-07-23 14:00:00,71.49,71.67,71.46,71.65,165078.0,64.8616,65.025,64.8344,65.0068,165078.0
2021-07-23 14:10:00,71.64,71.82,71.62,71.81,167280.0,64.9977,65.161,64.9796,65.152,167280.0
2021-07-23 14:20:00,71.82,72.0,71.8,71.94,164878.0,65.161,65.3244,65.1429,65.2699,164878.0
2021-07-23 14:30:00,71.94,71.98,71.82,71.83,96548.0,65.2699,65.3062,65.161,65.1701,96548.0
2021-07-23 14:40:00,71.82,71.98,71.8,71.96,116385.0,65.161,65.3062,65.1429,65.2881,116385.0
2021-07-23 14:50:00,71.97,72.11,71.88,72.07,159102.0,65.2971,65.4242,65.2155,65.3879,159102.0
2021-07-23 15:00:00,72.07,72.09,71.96,72.08,144860.0,65.3879,65.406,65.2881,65.3969,144860.0
2021-07-23 15:10:00,72.07,72.07,71.95,72.01,156799.0,65.3879,65.3879,65.279,65.3334,156799.0
2021-07-23 15:20:00,72.03,72.23,72.0,72.2,229726.0,65.3516,65.533,65.3244,65.5058,229726.0
2021-07-23 15:30:00,72.19,72.24,72.13,72.16,319533.0,65.4967,65.5421,65.4423,65.4695,319533.0
2021-07-23 15:40:00,72.16,72.26,72.09,72.25,413875.0,65.4695,65.5602,65.406,65.5512,413875.0
2021-07-23 15:50:00,72.24,72.36,72.16,72.3,1091322.0,65.5421,65.651,65.4695,65.5965,1091322.0
2021-07-26 09:30:00,69.19,69.19,67.33,68.78,3552396.0,62.7749,62.7749,61.0873,62.4029,3552396.0
2021-07-26 09:40:00,68.79,68.8,67.74,68.38,1918764.0,62.412,62.421,61.4593,62.04,1918764.0
2021-07-26 09:50:00,68.38,69.27,68.35,69.0,1193469.0,62.04,62.8475,62.0128,62.6025,1193469.0
2021-07-26 10:00:00,69.01,69.88,68.93,68.98,1000466.0,62.6116,63.4009,62.539,62.5844,1000466.0
2021-07-26 10:10:00,69.0,69.63,68.81,69.51,864639.0,62.6025,63.1741,62.4301,63.0652,864639.0
2021-07-26 10:20:00,69.47,69.95,69.32,69.41,740594.0,63.0289,63.4644,62.8928,62.9745,740594.0
2021-07-26 10:30:00,69.41,69.44,68.92,69.07,607294.0,62.9745,63.0017,62.5299,62.666,607294.0
2021-07-26 10:40:00,69.05,69.4,68.82,69.03,810960.0,62.6479,62.9654,62.4392,62.6297,810960.0
2021-07-26 10:50:00,69.03,69.03,68.16,68.19,863021.0,62.6297,62.6297,61.8404,61.8676,863021.0
2021-07-26 11:00:00,68.2,68.21,67.45,67.54,1032529.0,61.8767,61.8858,61.1962,61.2779,1032529.0
2021-07-26 11:10:00,67.46,67.8,67.33,67.34,1885396.0,61.2053,61.5138,61.0873,61.0964,1885396.0
2021-07-26 11:20:00,67.33,67.33,66.52,66.53,1976342.0,61.0873,61.0873,60.3524,60.3615,1976342.0
2021-07-26 11:30:00,66.52,66.91,65.93,66.1,1495069.0,60.3524,60.7063,59.8171,59.9714,1495069.0
2021-07-26 11:40:00,66.12,66.39,65.81,66.35,1125497.0,59.9895,60.2345,59.7083,60.1982,1125497.0
2021-07-26 11:50:00,66.35,66.36,65.82,65.87,818130.0,60.1982,60.2073,59.7173,59.7627,818130.0
2021-07-26 12:00:00,65.91,66.03,65.66,65.75,665954.0,59.799,59.9079,59.5722,59.6538,665954.0
2021-07-26 12:10:00,65.74,65.8,65.52,65.59,842931.0,59.6448,59.6992,59.4452,59.5087,842931.0
2021-07-26 12:20:00,65.59,66.0,65.51,65.8,908381.0,59.5087,59.8807,59.4361,59.6992,908381.0
2021-07-26 12:30:00,65.79,65.8,65.45,65.48,982057.0,59.6901,59.6992,59.3817,59.4089,982057.0
2021-07-26 12:40:00,65.48,65.76,65.28,65.73,617681.0,59.4089,59.6629,59.2274,59.6357,617681.0
2021-07-26 12:50:00,65.73,66.08,65.66,66.07,431536.0,59.6357,59.9532,59.5722,59.9442,431536.0
2021-07-26 13:00:00,66.06,66.09,65.71,66.02,436388.0,59.9351,59.9623,59.6175,59.8988,436388.0
2021-07-26 13:10:00,66.03,66.16,65.88,66.11,423313.0,59.9079,60.0258,59.7718,59.9805,423313.0
2021-07-26 13:20:00,66.12,66.76,66.07,66.75,496513.0,59.9895,60.5702,59.9442,60.5611,496513.0
2021-07-26 13:30:00,66.76,66.82,66.51,66.59,640947.0,60.5702,60.6246,60.3434,60.416,640947.0
2021-07-26 13:40:00,66.58,66.64,65.91,65.93,649885.0,60.4069,60.4613,59.799,59.8171,649885.0
2021-07-26 13:50:00,65.94,66.08,65.68,65.76,720097.0,59.8262,59.9532,59.5903,59.6629,720097.0
2021-07-26 14:00:00,65.77,65.89,65.72,65.86,513288.0,59.672,59.7809,59.6266,59.7536,513288.0
2021-07-26 14:10:00,65.86,66.04,65.84,65.96,403909.0,59.7536,59.9169,59.7355,59.8444,403909.0
2021-07-26 14:20:00,65.95,66.28,65.88,66.2,521306.0,59.8353,60.1347,59.7718,60.0621,521306.0
2021-07-26 14:30:00,66.2,66.32,66.02,66.06,379904.0,60.0621,60.171,59.8988,59.9351,379904.0
2021-07-26 14:40:00,66.08,66.25,66.03,66.18,244533.0,59.9532,60.1075,59.9079,60.044,244533.0
2021-07-26 14:50:00,66.18,66.29,66.08,66.11,319559.0,60.044,60.1438,59.9532,59.9805,319559.0
2021-07-26 15:00:00,66.1,66.19,65.93,65.93,519261.0,59.9714,60.053,59.8171,59.8171,519261.0
2021-07-26 15:10:00,65.94,66.06,65.92,66.02,323354.0,59.8262,59.9351,59.8081,59.8988,323354.0
2021-07-26 15:20:00,66.02,66.38,66.02,66.35,578863.0,59.8988,60.2254,59.8988,60.1982,578863.0
2021-07-26 15:30:00,66.34,66.35,66.12,66.3,774982.0,60.1891,60.1982,59.9895,60.1528,774982.0
2021-07-26 15:40:00,66.31,66.52,66.24,66.26,591736.0,60.1619,60.3524,60.0984,60.1166,591736.0
2021-07-26 15:50:00,66.26,66.36,65.92,66.07,1376492.0,60.1166,60.2073,59.8081,59.9442,1376492.0
2021-07-27 09:30:00,62.23,65.51,62.15,65.16,3503430.0,56.4602,59.4361,56.3876,59.1185,3503430.0
2021-07-27 09:40:00,65.19,65.5,64.43,65.35,1398137.0,59.1458,59.427,58.4562,59.2909,1398137.0
2021-07-27 09:50:00,65.36,65.37,63.87,63.98,1204084.0,59.3,59.3091,57.9481,58.0479,1204084.0
2021-07-27 10:00:00,63.95,64.0,63.02,63.08,1890804.0,58.0207,58.0661,57.177,57.2314,1890804.0
2021-07-27 10:10:00,63.07,63.17,62.6,62.88,1147536.0,57.2223,57.313,56.7959,57.0499,1147536.0
2021-07-27 10:20:00,62.88,62.89,61.82,62.07,2640380.0,57.0499,57.059,56.0882,56.315,2640380.0
2021-07-27 10:30:00,62.08,62.48,61.65,62.35,1248101.0,56.3241,56.687,55.934,56.5691,1248101.0
2021-07-27 10:40:00,62.36,62.61,61.82,62.03,908941.0,56.5781,56.805,56.0882,56.2787,908941.0
2021-07-27 10:50:00,62.05,62.75,61.88,62.59,1079787.0,56.2969,56.932,56.1427,56.7868,1079787.0
2021-07-27 11:00:00,62.6,62.72,62.02,62.46,664650.0,56.7959,56.9048,56.2697,56.6689,664650.0
2021-07-27 11:10:00,62.44,62.51,62.04,62.26,712224.0,56.6507,56.7142,56.2878,56.4874,712224.0
2021-07-27 11:20:00,62.26,62.91,61.91,62.89,863792.0,56.4874,57.0772,56.1699,57.059,863792.0
2021-07-27 11:30:00,62.9,63.0,62.22,62.3,1093548.0,57.0681,57.1588,56.4511,56.5237,1093548.0
2021-07-27 11:40:00,62.28,62.58,62.11,62.2,658795.0,56.5056,56.7778,56.3513,56.433,658795.0
2021-07-27 11:50:00,62.2,63.09,62.15,63.08,818584.0,56.433,57.2405,56.3876,57.2314,818584.0
2021-07-27 12:00:00,63.09,63.22,62.66,62.98,681887.0,57.2405,57.3584,56.8503,57.1407,681887.0
2021-07-27 12:10:00,62.98,63.03,62.46,62.46,404741.0,57.1407,57.186,56.6689,56.6689,404741.0
2021-07-27 12:20:00,62.41,62.41,62.21,62.27,370671.0,56.6235,56.6235,56.4421,56.4965,370671.0
2021-07-27 12:30:00,62.26,62.37,61.88,62.13,598158.0,56.4874,56.5872,56.1427,56.3695,598158.0
2021-07-27 12:40:00,62.1,62.55,61.97,62.54,373684.0,56.3423,56.7505,56.2243,56.7415,373684.0
2021-07-27 12:50:00,62.55,62.58,62.0,62.02,384162.0,56.7505,56.7778,56.2515,56.2697,384162.0
2021-07-27 13:00:00,62.01,62.14,61.93,62.03,394057.0,56.2606,56.3785,56.188,56.2787,394057.0
2021-07-27 13:10:00,62.03,62.08,61.76,62.04,493154.0,56.2787,56.3241,56.0338,56.2878,493154.0
2021-07-27 13:20:00,62.05,62.12,61.89,62.04,437941.0,56.2969,56.3604,56.1517,56.2878,437941.0
2021-07-27 13:30:00,62.04,62.19,61.95,62.03,402759.0,56.2878,56.4239,56.2062,56.2787,402759.0
2021-07-27 13:40:00,62.04,62.3,62.01,62.13,562880.0,56.2878,56.5237,56.2606,56.3695,562880.0
2021-07-27 13:50:00,62.13,62.55,62.11,62.46,823671.0,56.3695,56.7505,56.3513,56.6689,823671.0
2021-07-27 14:00:00,62.45,62.45,62.12,62.41,417546.0,56.6598,56.6598,56.3604,56.6235,417546.0
2021-07-27 14:10:00,62.41,63.04,62.31,63.0,736877.0,56.6235,57.1951,56.5328,57.1588,736877.0
2021-07-27 14:20:00,63.01,63.27,62.93,63.19,743816.0,57.1679,57.4038,57.0953,57.3312,743816.0
2021-07-27 14:30:00,63.18,63.47,63.03,63.26,500647.0,57.3221,57.5852,57.186,57.3947,500647.0
2021-07-27 14:40:00,63.27,63.79,63.11,63.62,858568.0,57.4038,57.8756,57.2586,57.7213,858568.0
2021-07-27 14:50:00,63.64,64.12,63.46,63.92,628765.0,57.7395,58.175,57.5762,57.9935,628765.0
2021-07-27 15:00:00,63.95,64.27,63.78,64.15,752721.0,58.0207,58.3111,57.8665,58.2022,752721.0
2021-07-27 15:10:00,64.14,64.56,63.89,63.93,838577.0,58.1931,58.5742,57.9663,58.0026,838577.0
2021-07-27 15:20:00,63.94,64.34,63.84,64.18,514380.0,58.0117,58.3746,57.9209,58.2294,514380.0
2021-07-27 15:30:00,64.17,64.35,63.97,64.04,786192.0,58.2203,58.3836,58.0389,58.1024,786192.0
2021-07-27 15:40:00,64.03,64.86,64.03,64.8,1060382.0,58.0933,58.8464,58.0933,58.7919,1060382.0
2021-07-27 15:50:00,64.8,65.23,64.72,64.77,2318791.0,58.7919,59.1821,58.7193,58.7647,2318791.0
2021-07-28 09:30:00,68.23,70.56,67.71,68.72,4690746.0,61.9039,64.0179,61.4321,62.3485,4690746.0
2021-07-28 09:40:00,68.72,69.21,68.4,68.79,1767485.0,62.3485,62.793,62.0581,62.412,1767485.0
2021-07-28 09:50:00,68.83,69.82,68.3,69.71,1206182.0,62.4483,63.3465,61.9674,63.2467,1206182.0
2021-07-28 10:00:00,69.7,70.28,69.52,70.15,1291192.0,63.2376,63.7638,63.0743,63.6459,1291192.0
2021-07-28 10:10:00,70.17,70.22,69.27,69.67,1264916.0,63.664,63.7094,62.8475,63.2104,1264916.0
2021-07-28 10:20:00,69.64,69.66,68.96,69.03,980082.0,63.1832,63.2013,62.5662,62.6297,980082.0
2021-07-28 10:30:00,69.03,69.23,68.82,68.85,756862.0,62.6297,62.8112,62.4392,62.4664,756862.0
2021-07-28 10:40:00,68.86,69.25,68.77,69.23,774104.0,62.4755,62.8293,62.3938,62.8112,774104.0
2021-07-28 10:50:00,69.22,69.83,69.0,69.62,717508.0,62.8021,63.3556,62.6025,63.165,717508.0
2021-07-28 11:00:00,69.62,70.08,69.59,70.02,470606.0,63.165,63.5824,63.1378,63.5279,470606.0
2021-07-28 11:10:00,70.0,70.85,69.98,70.72,911151.0,63.5098,64.281,63.4916,64.163,911151.0
2021-07-28 11:20:00,70.73,71.0,70.06,70.21,1264254.0,64.1721,64.4171,63.5642,63.7003,1264254.0
2021-07-28 11:30:00,70.2,70.68,69.74,69.92,489886.0,63.6912,64.1267,63.2739,63.4372,489886.0
2021-07-28 11:40:00,69.91,70.14,69.8,70.08,378321.0,63.4281,63.6368,63.3283,63.5824,378321.0
2021-07-28 11:50:00,70.09,70.43,70.0,70.26,295215.0,63.5914,63.8999,63.5098,63.7457,295215.0
2021-07-28 12:00:00,70.26,70.39,70.0,70.13,383966.0,63.7457,63.8636,63.5098,63.6277,383966.0
2021-07-28 12:10:00,70.13,70.35,70.03,70.31,236142.0,63.6277,63.8273,63.537,63.791,236142.0
2021-07-28 12:20:00,70.32,70.63,70.23,70.35,411649.0,63.8001,64.0814,63.7185,63.8273,411649.0
2021-07-28 12:30:00,70.34,70.62,70.29,70.42,303642.0,63.8183,64.0723,63.7729,63.8908,303642.0
2021-07-28 12:40:00,70.42,70.86,70.38,70.7,338867.0,63.8908,64.2901,63.8546,64.1449,338867.0
2021-07-28 12:50:00,70.7,70.74,70.38,70.52,344340.0,64.1449,64.1812,63.8546,63.9816,344340.0
2021-07-28 13:00:00,70.52,70.94,70.52,70.9,392639.0,63.9816,64.3626,63.9816,64.3263,392639.0
2021-07-28 13:10:00,70.91,71.27,70.81,71.09,540156.0,64.3354,64.662,64.2447,64.4987,540156.0
2021-07-28 13:20:00,71.09,71.19,70.64,70.65,338900.0,64.4987,64.5895,64.0905,64.0995,338900.0
2021-07-28 13:30:00,70.65,70.68,70.13,70.13,349795.0,64.0995,64.1267,63.6277,63.6277,349795.0
2021-07-28 13:40:00,70.11,70.25,69.91,70.03,378501.0,63.6096,63.7366,63.4281,63.537,378501.0
2021-07-28 13:50:00,70.03,70.34,70.02,70.34,200111.0,63.537,63.8183,63.5279,63.8183,200111.0
2021-07-28 14:00:00,70.35,70.45,69.92,69.99,363254.0,63.8273,63.9181,63.4372,63.5007,363254.0
2021-07-28 14:10:00,70.01,70.2,69.86,70.03,306536.0,63.5189,63.6912,63.3828,63.537,306536.0
2021-07-28 14:20:00,70.0,70.27,69.95,70.0,258059.0,63.5098,63.7548,63.4644,63.5098,258059.0
2021-07-28 14:30:00,70.01,70.3,69.96,70.21,272160.0,63.5189,63.782,63.4735,63.7003,272160.0
2021-07-28 14:40:00,70.21,70.81,70.21,70.54,361925.0,63.7003,64.2447,63.7003,63.9997,361925.0
2021-07-28 14:50:00,70.55,70.85,70.5,70.73,269084.0,64.0088,64.281,63.9634,64.1721,269084.0
2021-07-28 15:00:00,70.74,70.95,70.53,70.54,288730.0,64.1812,64.3717,63.9906,63.9997,288730.0
2021-07-28 15:10:00,70.54,70.58,70.32,70.51,278451.0,63.9997,64.036,63.8001,63.9725,278451.0
2021-07-28 15:20:00,70.51,70.64,70.3,70.48,447140.0,63.9725,64.0905,63.782,63.9453,447140.0
2021-07-28 15:30:00,70.48,70.74,70.41,70.46,374142.0,63.9453,64.1812,63.8818,63.9271,374142.0
2021-07-28 15:40:00,70.45,70.51,70.11,70.2,548789.0,63.9181,63.9725,63.6096,63.6912,548789.0
2021-07-28 15:50:00,70.2,70.47,70.16,70.28,1185529.0,63.6912,63.9362,63.655,63.7638,1185529.0
2021-07-29 09:30:00,72.08,72.2,70.48,71.73,1115021.0,65.3969,65.5058,63.9453,65.0794,1115021.0
2021-07-29 09:40:00,71.75,71.75,70.58,70.82,681781.0,65.0975,65.0975,64.036,64.2538,681781.0
2021-07-29 09:50:00,70.83,70.83,69.53,69.64,1120251.0,64.2628,64.2628,63.0834,63.1832,1120251.0
2021-07-29 10:00:00,69.65,70.3,69.45,70.18,1262909.0,63.1922,63.782,63.0108,63.6731,1262909.0
2021-07-29 10:10:00,70.17,70.69,69.67,70.16,577281.0,63.664,64.1358,63.2104,63.655,577281.0
2021-07-29 10:20:00,70.16,70.64,70.11,70.62,511946.0,63.655,64.0905,63.6096,64.0723,511946.0
2021-07-29 10:30:00,70.62,70.83,70.24,70.63,543143.0,64.0723,64.2628,63.7275,64.0814,543143.0
2021-07-29 10:40:00,70.63,71.39,70.63,71.33,576170.0,64.0814,64.7709,64.0814,64.7165,576170.0
2021-07-29 10:50:00,71.33,71.35,70.41,70.54,385630.0,64.7165,64.7346,63.8818,63.9997,385630.0
2021-07-29 11:00:00,70.58,71.16,70.56,71.15,455051.0,64.036,64.5622,64.0179,64.5532,455051.0
2021-07-29 11:10:00,71.13,71.48,71.04,71.44,255663.0,64.535,64.8526,64.4534,64.8163,255663.0
2021-07-29 11:20:00,71.43,71.47,70.94,71.2,243582.0,64.8072,64.8435,64.3626,64.5985,243582.0
2021-07-29 11:30:00,71.17,71.19,70.86,71.03,337532.0,64.5713,64.5895,64.2901,64.4443,337532.0
2021-07-29 11:40:00,71.02,71.29,70.85,71.16,237592.0,64.4352,64.6802,64.281,64.5622,237592.0
2021-07-29 11:50:00,71.17,71.34,70.95,71.14,254310.0,64.5713,64.7255,64.3717,64.5441,254310.0
2021-07-29 12:00:00,71.16,71.44,71.02,71.17,262830.0,64.5622,64.8163,64.4352,64.5713,262830.0
2021-07-29 12:10:00,71.18,71.47,71.15,71.35,190237.0,64.5804,64.8435,64.5532,64.7346,190237.0
2021-07-29 12:20:00,71.34,71.47,71.18,71.31,237642.0,64.7255,64.8435,64.5804,64.6983,237642.0
2021-07-29 12:30:00,71.28,71.32,71.06,71.22,193124.0,64.6711,64.7074,64.4715,64.6167,193124.0
2021-07-29 12:40:00,71.22,71.32,70.95,71.14,184654.0,64.6167,64.7074,64.3717,64.5441,184654.0
2021-07-29 12:50:00,71.13,71.42,71.12,71.28,133272.0,64.535,64.7981,64.5259,64.6711,133272.0
2021-07-29 13:00:00,71.28,71.72,71.25,71.61,220920.0,64.6711,65.0703,64.6439,64.9705,220920.0
2021-07-29 13:10:00,71.61,71.69,71.36,71.38,170298.0,64.9705,65.0431,64.7437,64.7618,170298.0
2021-07-29 13:20:00,71.36,71.67,71.3,71.61,133977.0,64.7437,65.025,64.6893,64.9705,133977.0
2021-07-29 13:30:00,71.62,71.78,71.58,71.67,315414.0,64.9796,65.1248,64.9433,65.025,315414.0
2021-07-29 13:40:00,71.66,71.71,71.46,71.6,121259.0,65.0159,65.0612,64.8344,64.9614,121259.0
2021-07-29 13:50:00,71.61,71.89,71.45,71.74,146075.0,64.9705,65.2246,64.8253,65.0885,146075.0
2021-07-29 14:00:00,71.74,71.81,71.55,71.68,102348.0,65.0885,65.152,64.9161,65.034,102348.0
2021-07-29 14:10:00,71.7,71.85,71.48,71.53,181768.0,65.0522,65.1883,64.8526,64.8979,181768.0
2021-07-29 14:20:00,71.51,71.83,71.49,71.54,168451.0,64.8798,65.1701,64.8616,64.907,168451.0
2021-07-29 14:30:00,71.53,71.78,71.51,71.72,135576.0,64.8979,65.1248,64.8798,65.0703,135576.0
2021-07-29 14:40:00,71.65,71.89,71.57,71.83,135527.0,65.0068,65.2246,64.9342,65.1701,135527.0
2021-07-29 14:50:00,71.84,71.87,71.65,71.77,131764.0,65.1792,65.2064,65.0068,65.1157,131764.0
2021-07-29 15:00:00,71.77,71.85,71.68,71.8,157366.0,65.1157,65.1883,65.034,65.1429,157366.0
2021-07-29 15:10:00,71.8,71.86,71.6,71.85,159404.0,65.1429,65.1973,64.9614,65.1883,159404.0
2021-07-29 15:20:00,71.86,71.93,71.66,71.66,221396.0,65.1973,65.2608,65.0159,65.0159,221396.0
2021-07-29 15:30:00,71.67,71.98,71.66,71.94,269267.0,65.025,65.3062,65.0159,65.2699,269267.0
2021-07-29 15:40:00,71.93,72.03,71.78,71.79,378436.0,65.2608,65.3516,65.1248,65.1338,378436.0
2021-07-29 15:50:00,71.77,72.06,71.7,71.93,915360.0,65.1157,65.3788,65.0522,65.2608,915360.0
2021-07-30 09:30:00,69.97,72.15,69.77,72.0,1270692.0,63.4826,65.4604,63.3011,65.3244,1270692.0
2021-07-30 09:40:00,72.01,72.07,70.84,71.88,541324.0,65.3334,65.3879,64.2719,65.2155,541324.0
2021-07-30 09:50:00,71.9,72.2,71.42,71.5,300914.0,65.2336,65.5058,64.7981,64.8707,300914.0
2021-07-30 10:00:00,71.5,71.84,71.32,71.52,148776.0,64.8707,65.1792,64.7074,64.8889,148776.0
2021-07-30 10:10:00,71.52,71.72,71.13,71.17,431259.0,64.8889,65.0703,64.535,64.5713,431259.0
2021-07-30 10:20:00,71.17,71.67,71.16,71.62,188365.0,64.5713,65.025,64.5622,64.9796,188365.0
2021-07-30 10:30:00,71.62,71.89,71.43,71.48,227182.0,64.9796,65.2246,64.8072,64.8526,227182.0
2021-07-30 10:40:00,71.47,71.78,71.34,71.61,125638.0,64.8435,65.1248,64.7255,64.9705,125638.0
2021-07-30 10:50:00,71.61,71.9,71.5,71.75,158111.0,64.9705,65.2336,64.8707,65.0975,158111.0
2021-07-30 11:00:00,71.74,71.82,71.33,71.51,141910.0,65.0885,65.161,64.7165,64.8798,141910.0
2021-07-30 11:10:00,71.52,71.62,71.31,71.52,78414.0,64.8889,64.9796,64.6983,64.8889,78414.0
2021-07-30 11:20:00,71.52,71.57,71.37,71.38,103603.0,64.8889,64.9342,64.7528,64.7618,103603.0
2021-07-30 11:30:00,71.39,71.56,71.35,71.4,107532.0,64.7709,64.9252,64.7346,64.78,107532.0
2021-07-30 11:40:00,71.38,71.58,71.35,71.43,118927.0,64.7618,64.9433,64.7346,64.8072,118927.0
2021-07-30 11:50:00,71.42,71.48,71.25,71.33,104099.0,64.7981,64.8526,64.6439,64.7165,104099.0
2021-07-30 12:00:00,71.33,71.49,71.31,71.47,65937.0,64.7165,64.8616,64.6983,64.8435,65937.0
2021-07-30 12:10:00,71.48,71.56,71.31,71.33,72965.0,64.8526,64.9252,64.6983,64.7165,72965.0
2021-07-30 12:20:00,71.33,71.53,71.29,71.41,69319.0,64.7165,64.8979,64.6802,64.7891,69319.0
2021-07-30 12:30:00,71.42,71.5,71.31,71.32,73159.0,64.7981,64.8707,64.6983,64.7074,73159.0
2021-07-30 12:40:00,71.31,71.43,71.07,71.14,144343.0,64.6983,64.8072,64.4806,64.5441,144343.0
2021-07-30 12:50:00,71.13,71.18,70.94,71.12,227845.0,64.535,64.5804,64.3626,64.5259,227845.0
2021-07-30 13:00:00,71.12,71.19,71.0,71.17,90613.0,64.5259,64.5895,64.4171,64.5713,90613.0
2021-07-30 13:10:00,71.19,71.28,71.09,71.2,94111.0,64.5895,64.6711,64.4987,64.5985,94111.0
2021-07-30 13:20:00,71.2,71.31,71.14,71.22,115502.0,64.5985,64.6983,64.5441,64.6167,115502.0
2021-07-30 13:30:00,71.21,71.38,71.16,71.21,107129.0,64.6076,64.7618,64.5622,64.6076,107129.0
2021-07-30 13:40:00,71.22,71.23,71.03,71.03,100757.0,64.6167,64.6257,64.4443,64.4443,100757.0
2021-07-30 13:50:00,71.03,71.03,70.84,70.91,144887.0,64.4443,64.4443,64.2719,64.3354,144887.0
2021-07-30 14:00:00,70.92,70.95,70.77,70.89,106443.0,64.3445,64.3717,64.2084,64.3173,106443.0
2021-07-30 14:10:00,70.89,70.89,70.78,70.82,80490.0,64.3173,64.3173,64.2175,64.2538,80490.0
2021-07-30 14:20:00,70.82,70.91,70.78,70.81,66754.0,64.2538,64.3354,64.2175,64.2447,66754.0
2021-07-30 14:30:00,70.8,70.85,70.66,70.67,108258.0,64.2356,64.281,64.1086,64.1177,108258.0
2021-07-30 14:40:00,70.65,70.76,70.6,70.66,114245.0,64.0995,64.1993,64.0542,64.1086,114245.0
2021-07-30 14:50:00,70.65,70.73,70.55,70.55,100189.0,64.0995,64.1721,64.0088,64.0088,100189.0
2021-07-30 15:00:00,70.56,70.69,70.52,70.65,117516.0,64.0179,64.1358,63.9816,64.0995,117516.0
2021-07-30 15:10:00,70.64,70.72,70.59,70.61,90767.0,64.0905,64.163,64.0451,64.0632,90767.0
2021-07-30 15:20:00,70.6,70.67,70.6,70.65,96188.0,64.0542,64.1177,64.0542,64.0995,96188.0
2021-07-30 15:30:00,70.65,70.83,70.64,70.82,146648.0,64.0995,64.2628,64.0905,64.2538,146648.0
2021-07-30 15:40:00,70.84,70.92,70.78,70.79,203472.0,64.2719,64.3445,64.2175,64.2265,203472.0
2021-07-30 15:50:00,70.8,70.99,70.79,70.91,566694.0,64.2356,64.408,64.2265,64.3354,566694.0
2021-08-02 09:30:00,71.07,71.86,70.81,71.8,473054.0,64.4806,65.1973,64.2447,65.1429,473054.0
2021-08-02 09:40:00,71.81,72.1,71.48,71.96,415274.0,65.152,65.4151,64.8526,65.2881,415274.0
2021-08-02 09:50:00,71.94,72.03,71.36,71.9,237334.0,65.2699,65.3516,64.7437,65.2336,237334.0
2021-08-02 10:00:00,71.87,72.36,71.8,72.14,292279.0,65.2064,65.651,65.1429,65.4514,292279.0
2021-08-02 10:10:00,72.14,72.17,71.84,71.96,231113.0,65.4514,65.4786,65.1792,65.2881,231113.0
2021-08-02 10:20:00,71.96,72.33,71.89,72.19,160805.0,65.2881,65.6238,65.2246,65.4967,160805.0
2021-08-02 10:30:00,72.2,72.37,72.08,72.26,243481.0,65.5058,65.66,65.3969,65.5602,243481.0
2021-08-02 10:40:00,72.24,72.24,71.94,72.14,333480.0,65.5421,65.5421,65.2699,65.4514,333480.0
2021-08-02 10:50:00,72.15,72.62,72.03,72.54,212479.0,65.4604,65.8869,65.3516,65.8143,212479.0
2021-08-02 11:00:00,72.55,72.6,72.13,72.14,148309.0,65.8234,65.8687,65.4423,65.4514,148309.0
2021-08-02 11:10:00,72.13,72.4,71.98,71.99,188280.0,65.4423,65.6873,65.3062,65.3153,188280.0
2021-08-02 11:20:00,72.0,72.07,71.96,72.02,295441.0,65.3244,65.3879,65.2881,65.3425,295441.0
2021-08-02 11:30:00,72.02,72.02,71.8,71.95,152492.0,65.3425,65.3425,65.1429,65.279,152492.0
2021-08-02 11:40:00,71.95,72.0,71.69,71.81,138711.0,65.279,65.3244,65.0431,65.152,138711.0
2021-08-02 11:50:00,71.8,72.02,71.8,71.84,337451.0,65.1429,65.3425,65.1429,65.1792,337451.0
2021-08-02 12:00:00,71.81,71.83,71.35,71.42,160436.0,65.152,65.1701,64.7346,64.7981,160436.0
2021-08-02 12:10:00,71.43,71.56,71.43,71.51,112715.0,64.8072,64.9252,64.8072,64.8798,112715.0
2021-08-02 12:20:00,71.53,71.83,71.53,71.79,101365.0,64.8979,65.1701,64.8979,65.1338,101365.0
2021-08-02 12:30:00,71.8,72.0,71.79,71.94,88344.0,65.1429,65.3244,65.1338,65.2699,88344.0
2021-08-02 12:40:00,71.96,72.09,71.83,71.84,122967.0,65.2881,65.406,65.1701,65.1792,122967.0
2021-08-02 12:50:00,71.84,71.92,71.74,71.84,90782.0,65.1792,65.2518,65.0885,65.1792,90782.0
2021-08-02 13:00:00,71.83,71.9,71.78,71.81,61548.0,65.1701,65.2336,65.1248,65.152,61548.0
2021-08-02 13:10:00,71.82,71.96,71.82,71.93,91437.0,65.161,65.2881,65.161,65.2608,91437.0
2021-08-02 13:20:00,71.92,71.98,71.81,71.83,86854.0,65.2518,65.3062,65.152,65.1701,86854.0
2021-08-02 13:30:00,71.83,71.88,71.72,71.81,121261.0,65.1701,65.2155,65.0703,65.152,121261.0
2021-08-02 13:40:00,71.82,71.82,71.68,71.75,82239.0,65.161,65.161,65.034,65.0975,82239.0
2021-08-02 13:50:00,71.75,71.77,71.54,71.66,74165.0,65.0975,65.1157,64.907,65.0159,74165.0
2021-08-02 14:00:00,71.68,71.78,71.64,71.67,60197.0,65.034,65.1248,64.9977,65.025,60197.0
2021-08-02 14:10:00,71.66,71.7,71.59,71.63,54857.0,65.0159,65.0522,64.9524,64.9887,54857.0
2021-08-02 14:20:00,71.61,71.71,71.54,71.64,95704.0,64.9705,65.0612,64.907,64.9977,95704.0
2021-08-02 14:30:00,71.64,71.82,71.64,71.82,67302.0,64.9977,65.161,64.9977,65.161,67302.0
2021-08-02 14:40:00,71.81,71.84,71.71,71.72,63788.0,65.152,65.1792,65.0612,65.0703,63788.0
2021-08-02 14:50:00,71.72,71.84,71.7,71.81,73029.0,65.0703,65.1792,65.0522,65.152,73029.0
2021-08-02 15:00:00,71.81,71.84,71.72,71.78,74036.0,65.152,65.1792,65.0703,65.1248,74036.0
2021-08-02 15:10:00,71.77,71.78,71.69,71.72,58677.0,65.1157,65.1248,65.0431,65.0703,58677.0
2021-08-02 15:20:00,71.72,71.77,71.68,71.72,72370.0,65.0703,65.1157,65.034,65.0703,72370.0
2021-08-02 15:30:00,71.72,71.72,71.57,71.68,106307.0,65.0703,65.0703,64.9342,65.034,106307.0
2021-08-02 15:40:00,71.68,71.68,71.32,71.37,238279.0,65.034,65.034,64.7074,64.7528,238279.0
2021-08-02 15:50:00,71.39,71.5,71.18,71.49,533815.0,64.7709,64.8707,64.5804,64.8616,533815.0
2021-08-03 09:30:00,70.66,70.91,70.01,70.16,526976.0,64.1086,64.3354,63.5189,63.655,526976.0
2021-08-03 09:40:00,70.16,70.48,69.66,70.0,378794.0,63.655,63.9453,63.2013,63.5098,378794.0
2021-08-03 09:50:00,70.0,70.04,69.35,69.41,440983.0,63.5098,63.5461,62.9201,62.9745,440983.0
2021-08-03 10:00:00,69.44,69.81,69.38,69.73,228794.0,63.0017,63.3374,62.9473,63.2648,228794.0
2021-08-03 10:10:00,69.73,69.74,69.31,69.42,398799.0,63.2648,63.2739,62.8838,62.9836,398799.0
2021-08-03 10:20:00,69.41,69.51,69.19,69.42,443992.0,62.9745,63.0652,62.7749,62.9836,443992.0
2021-08-03 10:30:00,69.42,69.88,69.31,69.87,274309.0,62.9836,63.4009,62.8838,63.3918,274309.0
2021-08-03 10:40:00,69.88,70.42,69.88,70.41,245833.0,63.4009,63.8908,63.4009,63.8818,245833.0
2021-08-03 10:50:00,70.44,70.46,69.99,70.21,174293.0,63.909,63.9271,63.5007,63.7003,174293.0
2021-08-03 11:00:00,70.19,70.47,70.1,70.2,158781.0,63.6822,63.9362,63.6005,63.6912,158781.0
2021-08-03 11:10:00,70.2,70.24,70.02,70.02,129450.0,63.6912,63.7275,63.5279,63.5279,129450.0
2021-08-03 11:20:00,70.03,70.14,69.9,70.04,172218.0,63.537,63.6368,63.4191,63.5461,172218.0
2021-08-03 11:30:00,70.05,70.13,69.86,69.96,129994.0,63.5552,63.6277,63.3828,63.4735,129994.0
2021-08-03 11:40:00,69.96,70.27,69.86,70.22,85789.0,63.4735,63.7548,63.3828,63.7094,85789.0
2021-08-03 11:50:00,70.24,70.27,70.07,70.24,89613.0,63.7275,63.7548,63.5733,63.7275,89613.0
2021-08-03 12:00:00,70.24,70.24,70.02,70.11,62227.0,63.7275,63.7275,63.5279,63.6096,62227.0
2021-08-03 12:10:00,70.11,70.17,70.06,70.14,66785.0,63.6096,63.664,63.5642,63.6368,66785.0
2021-08-03 12:20:00,70.12,70.17,70.03,70.12,59833.0,63.6187,63.664,63.537,63.6187,59833.0
2021-08-03 12:30:00,70.1,70.2,70.04,70.07,73989.0,63.6005,63.6912,63.5461,63.5733,73989.0
2021-08-03 12:40:00,70.08,70.18,70.02,70.15,62375.0,63.5824,63.6731,63.5279,63.6459,62375.0
2021-08-03 12:50:00,70.13,70.22,70.05,70.15,68428.0,63.6277,63.7094,63.5552,63.6459,68428.0
2021-08-03 13:00:00,70.16,70.31,70.15,70.2,85253.0,63.655,63.791,63.6459,63.6912,85253.0
2021-08-03 13:10:00,70.2,70.22,70.08,70.11,73750.0,63.6912,63.7094,63.5824,63.6096,73750.0
2021-08-03 13:20:00,70.12,70.14,69.94,69.99,109920.0,63.6187,63.6368,63.4554,63.5007,109920.0
2021-08-03 13:30:00,69.99,70.08,69.86,70.01,99916.0,63.5007,63.5824,63.3828,63.5189,99916.0
2021-08-03 13:40:00,70.03,70.07,69.8,69.8,112786.0,63.537,63.5733,63.3283,63.3283,112786.0
2021-08-03 13:50:00,69.81,69.96,69.78,69.83,101349.0,63.3374,63.4735,63.3102,63.3556,101349.0
2021-08-03 14:00:00,69.85,69.86,69.65,69.83,86051.0,63.3737,63.3828,63.1922,63.3556,86051.0
2021-08-03 14:10:00,69.84,70.0,69.82,69.92,79776.0,63.3646,63.5098,63.3465,63.4372,79776.0
2021-08-03 14:20:00,69.92,69.96,69.84,69.9,61470.0,63.4372,63.4735,63.3646,63.4191,61470.0
2021-08-03 14:30:00,69.89,69.94,69.82,69.87,82365.0,63.41,63.4554,63.3465,63.3918,82365.0
2021-08-03 14:40:00,69.86,70.05,69.82,69.92,79503.0,63.3828,63.5552,63.3465,63.4372,79503.0
2021-08-03 14:50:00,69.94,69.98,69.9,69.95,69742.0,63.4554,63.4916,63.4191,63.4644,69742.0
2021-08-03 15:00:00,69.94,70.15,69.93,70.15,87034.0,63.4554,63.6459,63.4463,63.6459,87034.0
2021-08-03 15:10:00,70.16,70.28,70.1,70.11,169037.0,63.655,63.7638,63.6005,63.6096,169037.0
2021-08-03 15:20:00,70.1,70.19,70.03,70.05,88810.0,63.6005,63.6822,63.537,63.5552,88810.0
2021-08-03 15:30:00,70.04,70.17,70.02,70.13,147115.0,63.5461,63.664,63.5279,63.6277,147115.0
2021-08-03 15:40:00,70.13,70.14,70.0,70.0,165577.0,63.6277,63.6368,63.5098,63.5098,165577.0
2021-08-03 15:50:00,70.0,70.28,70.0,70.23,500271.0,63.5098,63.7638,63.5098,63.7185,500271.0
2021-08-04 09:30:00,70.63,72.54,70.63,72.39,770522.0,64.0814,65.8143,64.0814,65.6782,770522.0
2021-08-04 09:40:00,72.43,72.78,72.28,72.69,541968.0,65.7145,66.032,65.5784,65.9504,541968.0
2021-08-04 09:50:00,72.69,72.85,72.57,72.84,445697.0,65.9504,66.0955,65.8415,66.0865,445697.0
2021-08-04 10:00:00,72.82,72.85,72.09,72.34,302602.0,66.0683,66.0955,65.406,65.6328,302602.0
2021-08-04 10:10:00,72.36,72.52,72.11,72.16,226698.0,65.651,65.7961,65.4242,65.4695,226698.0
2021-08-04 10:20:00,72.12,72.14,71.86,71.95,218953.0,65.4332,65.4514,65.1973,65.279,218953.0
2021-08-04 10:30:00,72.0,72.06,71.68,71.73,136248.0,65.3244,65.3788,65.034,65.0794,136248.0
2021-08-04 10:40:00,71.7,71.96,71.64,71.75,120387.0,65.0522,65.2881,64.9977,65.0975,120387.0
2021-08-04 10:50:00,71.74,71.79,71.51,71.69,99449.0,65.0885,65.1338,64.8798,65.0431,99449.0
2021-08-04 11:00:00,71.68,71.8,71.55,71.56,85172.0,65.034,65.1429,64.9161,64.9252,85172.0
2021-08-04 11:10:00,71.56,71.72,71.51,71.55,109249.0,64.9252,65.0703,64.8798,64.9161,109249.0
2021-08-04 11:20:00,71.54,71.61,71.37,71.58,108058.0,64.907,64.9705,64.7528,64.9433,108058.0
2021-08-04 11:30:00,71.59,71.64,71.3,71.33,97480.0,64.9524,64.9977,64.6893,64.7165,97480.0
2021-08-04 11:40:00,71.33,71.46,71.28,71.42,93720.0,64.7165,64.8344,64.6711,64.7981,93720.0
2021-08-04 11:50:00,71.43,71.43,71.28,71.39,85705.0,64.8072,64.8072,64.6711,64.7709,85705.0
2021-08-04 12:00:00,71.38,71.4,71.17,71.19,117841.0,64.7618,64.78,64.5713,64.5895,117841.0
2021-08-04 12:10:00,71.19,71.29,71.18,71.27,55343.0,64.5895,64.6802,64.5804,64.662,55343.0
2021-08-04 12:20:00,71.27,71.31,71.23,71.24,150867.0,64.662,64.6983,64.6257,64.6348,150867.0
2021-08-04 12:30:00,71.25,71.36,71.15,71.33,73346.0,64.6439,64.7437,64.5532,64.7165,73346.0
2021-08-04 12:40:00,71.33,71.58,71.28,71.53,82023.0,64.7165,64.9433,64.6711,64.8979,82023.0
2021-08-04 12:50:00,71.53,71.54,71.38,71.45,38428.0,64.8979,64.907,64.7618,64.8253,38428.0
2021-08-04 13:00:00,71.45,71.54,71.43,71.52,56211.0,64.8253,64.907,64.8072,64.8889,56211.0
2021-08-04 13:10:00,71.54,71.61,71.47,71.56,74239.0,64.907,64.9705,64.8435,64.9252,74239.0
2021-08-04 13:20:00,71.57,71.64,71.51,71.62,67966.0,64.9342,64.9977,64.8798,64.9796,67966.0
2021-08-04 13:30:00,71.62,71.7,71.51,71.52,84126.0,64.9796,65.0522,64.8798,64.8889,84126.0
2021-08-04 13:40:00,71.51,71.59,71.43,71.54,59703.0,64.8798,64.9524,64.8072,64.907,59703.0
2021-08-04 13:50:00,71.53,71.57,71.46,71.53,50457.0,64.8979,64.9342,64.8344,64.8979,50457.0
2021-08-04 14:00:00,71.53,71.65,71.5,71.57,55735.0,64.8979,65.0068,64.8707,64.9342,55735.0
2021-08-04 14:10:00,71.56,71.72,71.55,71.62,150771.0,64.9252,65.0703,64.9161,64.9796,150771.0
2021-08-04 14:20:00,71.62,71.68,71.55,71.58,53382.0,64.9796,65.034,64.9161,64.9433,53382.0
2021-08-04 14:30:00,71.58,71.6,71.52,71.56,55214.0,64.9433,64.9614,64.8889,64.9252,55214.0
2021-08-04 14:40:00,71.56,71.56,71.36,71.38,72711.0,64.9252,64.9252,64.7437,64.7618,72711.0
2021-08-04 14:50:00,71.38,71.44,71.34,71.42,43323.0,64.7618,64.8163,64.7255,64.7981,43323.0
2021-08-04 15:00:00,71.42,71.56,71.37,71.55,69248.0,64.7981,64.9252,64.7528,64.9161,69248.0
2021-08-04 15:10:00,71.55,71.57,71.43,71.46,87734.0,64.9161,64.9342,64.8072,64.8344,87734.0
2021-08-04 15:20:00,71.46,71.61,71.42,71.56,136955.0,64.8344,64.9705,64.7981,64.9252,136955.0
2021-08-04 15:30:00,71.56,71.62,71.53,71.58,119753.0,64.9252,64.9796,64.8979,64.9433,119753.0
2021-08-04 15:40:00,71.59,71.64,71.53,71.55,168604.0,64.9524,64.9977,64.8979,64.9161,168604.0
2021-08-04 15:50:00,71.56,71.58,71.3,71.42,492649.0,64.9252,64.9433,64.6893,64.7981,492649.0
2021-08-05 09:30:00,70.89,70.95,70.05,70.11,414233.0,64.3173,64.3717,63.5552,63.6096,414233.0
2021-08-05 09:40:00,70.14,70.66,69.95,70.05,286909.0,63.6368,64.1086,63.4644,63.5552,286909.0
2021-08-05 09:50:00,70.05,70.41,69.76,70.37,217026.0,63.5552,63.8818,63.292,63.8455,217026.0
2021-08-05 10:00:00,70.41,70.61,70.11,70.36,171473.0,63.8818,64.0632,63.6096,63.8364,171473.0
2021-08-05 10:10:00,70.35,70.35,70.01,70.3,250572.0,63.8273,63.8273,63.5189,63.782,250572.0
2021-08-05 10:20:00,70.31,70.94,70.21,70.67,331773.0,63.791,64.3626,63.7003,64.1177,331773.0
2021-08-05 10:30:00,70.68,70.98,70.62,70.77,192086.0,64.1267,64.3989,64.0723,64.2084,192086.0
2021-08-05 10:40:00,70.76,70.84,70.57,70.81,118963.0,64.1993,64.2719,64.0269,64.2447,118963.0
2021-08-05 10:50:00,70.8,70.93,70.66,70.77,95421.0,64.2356,64.3536,64.1086,64.2084,95421.0
2021-08-05 11:00:00,70.77,71.16,70.77,71.11,148509.0,64.2084,64.5622,64.2084,64.5169,148509.0
2021-08-05 11:10:00,71.11,71.14,70.71,70.74,132373.0,64.5169,64.5441,64.154,64.1812,132373.0
2021-08-05 11:20:00,70.73,70.86,70.69,70.81,84729.0,64.1721,64.2901,64.1358,64.2447,84729.0
2021-08-05 11:30:00,70.82,70.95,70.72,70.73,108436.0,64.2538,64.3717,64.163,64.1721,108436.0
2021-08-05 11:40:00,70.74,70.79,70.46,70.5,123780.0,64.1812,64.2265,63.9271,63.9634,123780.0
2021-08-05 11:50:00,70.5,70.56,70.35,70.49,116449.0,63.9634,64.0179,63.8273,63.9544,116449.0
2021-08-05 12:00:00,70.51,70.69,70.49,70.65,97652.0,63.9725,64.1358,63.9544,64.0995,97652.0
2021-08-05 12:10:00,70.65,70.71,70.62,70.7,77173.0,64.0995,64.154,64.0723,64.1449,77173.0
2021-08-05 12:20:00,70.69,70.7,70.53,70.53,112001.0,64.1358,64.1449,63.9906,63.9906,112001.0
2021-08-05 12:30:00,70.53,70.62,70.4,70.42,102592.0,63.9906,64.0723,63.8727,63.8908,102592.0
2021-08-05 12:40:00,70.4,70.63,70.39,70.57,126452.0,63.8727,64.0814,63.8636,64.0269,126452.0
2021-08-05 12:50:00,70.56,70.7,70.48,70.66,55490.0,64.0179,64.1449,63.9453,64.1086,55490.0
2021-08-05 13:00:00,70.66,70.68,70.5,70.51,72841.0,64.1086,64.1267,63.9634,63.9725,72841.0
2021-08-05 13:10:00,70.52,70.53,70.46,70.51,66946.0,63.9816,63.9906,63.9271,63.9725,66946.0
2021-08-05 13:20:00,70.5,70.62,70.46,70.62,51032.0,63.9634,64.0723,63.9271,64.0723,51032.0
2021-08-05 13:30:00,70.6,70.67,70.5,70.65,44945.0,64.0542,64.1177,63.9634,64.0995,44945.0
2021-08-05 13:40:00,70.65,70.65,70.44,70.55,48519.0,64.0995,64.0995,63.909,64.0088,48519.0
2021-08-05 13:50:00,70.53,70.6,70.51,70.58,45209.0,63.9906,64.0542,63.9725,64.036,45209.0
2021-08-05 14:00:00,70.58,70.6,70.49,70.51,69891.0,64.036,64.0542,63.9544,63.9725,69891.0
2021-08-05 14:10:00,70.51,70.68,70.5,70.56,99932.0,63.9725,64.1267,63.9634,64.0179,99932.0
2021-08-05 14:20:00,70.56,70.56,70.39,70.45,164235.0,64.0179,64.0179,63.8636,63.9181,164235.0
2021-08-05 14:30:00,70.44,70.56,70.43,70.49,93342.0,63.909,64.0179,63.8999,63.9544,93342.0
2021-08-05 14:40:00,70.49,70.57,70.44,70.56,67715.0,63.9544,64.0269,63.909,64.0179,67715.0
2021-08-05 14:50:00,70.58,70.76,70.58,70.73,87263.0,64.036,64.1993,64.036,64.1721,87263.0
2021-08-05 15:00:00,70.73,70.83,70.73,70.73,70568.0,64.1721,64.2628,64.1721,64.1721,70568.0
2021-08-05 15:10:00,70.74,70.79,70.65,70.69,87701.0,64.1812,64.2265,64.0995,64.1358,87701.0
2021-08-05 15:20:00,70.69,70.77,70.66,70.77,76154.0,64.1358,64.2084,64.1086,64.2084,76154.0
2021-08-05 15:30:00,70.77,70.78,70.65,70.7,113351.0,64.2084,64.2175,64.0995,64.1449,113351.0
2021-08-05 15:40:00,70.7,70.87,70.68,70.8,194289.0,64.1449,64.2991,64.1267,64.2356,194289.0
2021-08-05 15:50:00,70.8,70.85,70.68,70.72,519989.0,64.2356,64.281,64.1267,64.163,519989.0
2021-08-06 09:30:00,71.1,71.24,70.61,70.66,230696.0,64.5078,64.6348,64.0632,64.1086,230696.0
2021-08-06 09:40:00,70.67,70.72,70.18,70.22,136320.0,64.1177,64.163,63.6731,63.7094,136320.0
2021-08-06 09:50:00,70.22,70.39,70.09,70.34,151643.0,63.7094,63.8636,63.5914,63.8183,151643.0
2021-08-06 10:00:00,70.34,70.5,70.12,70.16,132211.0,63.8183,63.9634,63.6187,63.655,132211.0
2021-08-06 10:10:00,70.19,70.3,70.06,70.06,106951.0,63.6822,63.782,63.5642,63.5642,106951.0
2021-08-06 10:20:00,70.05,70.12,69.86,69.91,209041.0,63.5552,63.6187,63.3828,63.4281,209041.0
2021-08-06 10:30:00,69.89,70.11,69.71,69.77,139823.0,63.41,63.6096,63.2467,63.3011,139823.0
2021-08-06 10:40:00,69.78,70.17,69.77,69.95,123709.0,63.3102,63.664,63.3011,63.4644,123709.0
2021-08-06 10:50:00,69.97,70.03,69.74,69.75,97470.0,63.4826,63.537,63.2739,63.283,97470.0
2021-08-06 11:00:00,69.75,69.84,69.59,69.62,189000.0,63.283,63.3646,63.1378,63.165,189000.0
2021-08-06 11:10:00,69.61,69.73,69.43,69.62,178436.0,63.1559,63.2648,62.9926,63.165,178436.0
2021-08-06 11:20:00,69.63,69.77,69.59,69.63,134759.0,63.1741,63.3011,63.1378,63.1741,134759.0
2021-08-06 11:30:00,69.63,69.72,69.52,69.59,128501.0,63.1741,63.2557,63.0743,63.1378,128501.0
2021-08-06 11:40:00,69.59,69.64,69.51,69.52,177604.0,63.1378,63.1832,63.0652,63.0743,177604.0
2021-08-06 11:50:00,69.52,69.53,69.28,69.31,146434.0,63.0743,63.0834,62.8565,62.8838,146434.0
2021-08-06 12:00:00,69.3,69.38,69.22,69.28,159054.0,62.8747,62.9473,62.8021,62.8565,159054.0
2021-08-06 12:10:00,69.3,69.32,69.22,69.27,132023.0,62.8747,62.8928,62.8021,62.8475,132023.0
2021-08-06 12:20:00,69.27,69.31,69.22,69.29,133019.0,62.8475,62.8838,62.8021,62.8656,133019.0
2021-08-06 12:30:00,69.3,69.37,69.22,69.32,147102.0,62.8747,62.9382,62.8021,62.8928,147102.0
2021-08-06 12:40:00,69.33,69.43,69.21,69.23,68742.0,62.9019,62.9926,62.793,62.8112,68742.0
2021-08-06 12:50:00,69.23,69.45,69.23,69.45,58657.0,62.8112,63.0108,62.8112,63.0108,58657.0
2021-08-06 13:00:00,69.45,69.54,69.36,69.48,63473.0,63.0108,63.0924,62.9291,63.038,63473.0
2021-08-06 13:10:00,69.48,69.63,69.46,69.59,86270.0,63.038,63.1741,63.0199,63.1378,86270.0
2021-08-06 13:20:00,69.58,69.61,69.49,69.51,74268.0,63.1287,63.1559,63.0471,63.0652,74268.0
2021-08-06 13:30:00,69.5,69.54,69.45,69.49,48945.0,63.0561,63.0924,63.0108,63.0471,48945.0
2021-08-06 13:40:00,69.48,69.61,69.48,69.56,57089.0,63.038,63.1559,63.038,63.1106,57089.0
2021-08-06 13:50:00,69.56,69.6,69.45,69.47,107658.0,63.1106,63.1469,63.0108,63.0289,107658.0
2021-08-06 14:00:00,69.48,69.69,69.44,69.65,75556.0,63.038,63.2285,63.0017,63.1922,75556.0
2021-08-06 14:10:00,69.65,69.68,69.59,69.62,70129.0,63.1922,63.2195,63.1378,63.165,70129.0
2021-08-06 14:20:00,69.61,69.74,69.32,69.55,143807.0,63.1559,63.2739,62.8928,63.1015,143807.0
2021-08-06 14:30:00,69.56,69.66,69.56,69.63,60690.0,63.1106,63.2013,63.1106,63.1741,60690.0
2021-08-06 14:40:00,69.63,69.67,69.56,69.57,79927.0,63.1741,63.2104,63.1106,63.1197,79927.0
2021-08-06 14:50:00,69.57,69.59,69.5,69.53,72306.0,63.1197,63.1378,63.0561,63.0834,72306.0
2021-08-06 15:00:00,69.53,69.54,69.47,69.52,111792.0,63.0834,63.0924,63.0289,63.0743,111792.0
2021-08-06 15:10:00,69.5,69.55,69.47,69.5,100662.0,63.0561,63.1015,63.0289,63.0561,100662.0
2021-08-06 15:20:00,69.5,69.51,69.37,69.4,83102.0,63.0561,63.0652,62.9382,62.9654,83102.0
2021-08-06 15:30:00,69.4,69.51,69.38,69.45,161864.0,62.9654,63.0652,62.9473,63.0108,161864.0
2021-08-06 15:40:00,69.45,69.65,69.44,69.55,207417.0,63.0108,63.1922,63.0017,63.1015,207417.0
2021-08-06 15:50:00,69.55,69.67,69.52,69.61,482535.0,63.1015,63.2104,63.0743,63.1559,482535.0
2021-08-09 09:30:00,69.93,70.92,69.81,70.19,397729.0,63.4463,64.3445,63.3374,63.6822,397729.0
2021-08-09 09:40:00,70.17,70.84,70.15,70.7,225578.0,63.664,64.2719,63.6459,64.1449,225578.0
2021-08-09 09:50:00,70.71,71.34,70.69,71.15,297828.0,64.154,64.7255,64.1358,64.5532,297828.0
2021-08-09 10:00:00,71.17,71.26,71.05,71.13,142651.0,64.5713,64.653,64.4624,64.535,142651.0
2021-08-09 10:10:00,71.15,71.47,71.09,71.25,217851.0,64.5532,64.8435,64.4987,64.6439,217851.0
2021-08-09 10:20:00,71.24,71.72,71.24,71.66,223634.0,64.6348,65.0703,64.6348,65.0159,223634.0
2021-08-09 10:30:00,71.67,71.83,71.44,71.54,242322.0,65.025,65.1701,64.8163,64.907,242322.0
2021-08-09 10:40:00,71.55,71.64,71.47,71.56,84442.0,64.9161,64.9977,64.8435,64.9252,84442.0
2021-08-09 10:50:00,71.56,71.58,71.27,71.47,109050.0,64.9252,64.9433,64.662,64.8435,109050.0
2021-08-09 11:00:00,71.47,71.67,71.41,71.55,101999.0,64.8435,65.025,64.7891,64.9161,101999.0
2021-08-09 11:10:00,71.56,71.61,71.43,71.56,80770.0,64.9252,64.9705,64.8072,64.9252,80770.0
2021-08-09 11:20:00,71.56,71.66,71.51,71.65,90084.0,64.9252,65.0159,64.8798,65.0068,90084.0
2021-08-09 11:30:00,71.64,71.77,71.5,71.74,111656.0,64.9977,65.1157,64.8707,65.0885,111656.0
2021-08-09 11:40:00,71.75,71.81,71.69,71.72,113205.0,65.0975,65.152,65.0431,65.0703,113205.0
2021-08-09 11:50:00,71.72,71.82,71.71,71.81,112655.0,65.0703,65.161,65.0612,65.152,112655.0
2021-08-09 12:00:00,71.82,71.84,71.74,71.8,101164.0,65.161,65.1792,65.0885,65.1429,101164.0
2021-08-09 12:10:00,71.81,71.83,71.67,71.74,100239.0,65.152,65.1701,65.025,65.0885,100239.0
2021-08-09 12:20:00,71.74,71.77,71.67,71.69,76060.0,65.0885,65.1157,65.025,65.0431,76060.0
2021-08-09 12:30:00,71.7,71.74,71.59,71.73,74491.0,65.0522,65.0885,64.9524,65.0794,74491.0
2021-08-09 12:40:00,71.73,71.75,71.66,71.67,44882.0,65.0794,65.0975,65.0159,65.025,44882.0
2021-08-09 12:50:00,71.67,71.84,71.61,71.77,69508.0,65.025,65.1792,64.9705,65.1157,69508.0
2021-08-09 13:00:00,71.75,71.77,71.63,71.69,93190.0,65.0975,65.1157,64.9887,65.0431,93190.0
2021-08-09 13:10:00,71.7,71.77,71.59,71.73,58840.0,65.0522,65.1157,64.9524,65.0794,58840.0
2021-08-09 13:20:00,71.72,71.72,71.6,71.7,70244.0,65.0703,65.0703,64.9614,65.0522,70244.0
2021-08-09 13:30:00,71.7,71.77,71.68,71.7,97764.0,65.0522,65.1157,65.034,65.0522,97764.0
2021-08-09 13:40:00,71.7,71.82,71.7,71.74,94710.0,65.0522,65.161,65.0522,65.0885,94710.0
2021-08-09 13:50:00,71.75,71.83,71.72,71.83,54842.0,65.0975,65.1701,65.0703,65.1701,54842.0
2021-08-09 14:00:00,71.82,71.82,71.72,71.78,78100.0,65.161,65.161,65.0703,65.1248,78100.0
2021-08-09 14:10:00,71.78,71.78,71.68,71.72,57789.0,65.1248,65.1248,65.034,65.0703,57789.0
2021-08-09 14:20:00,71.72,71.73,71.66,71.73,70844.0,65.0703,65.0794,65.0159,65.0794,70844.0
2021-08-09 14:30:00,71.73,71.82,71.72,71.81,85496.0,65.0794,65.161,65.0703,65.152,85496.0
2021-08-09 14:40:00,71.82,71.82,71.71,71.78,63861.0,65.161,65.161,65.0612,65.1248,63861.0
2021-08-09 14:50:00,71.78,71.87,71.74,71.85,77987.0,65.1248,65.2064,65.0885,65.1883,77987.0
2021-08-09 15:00:00,71.86,71.87,71.69,71.76,110286.0,65.1973,65.2064,65.0431,65.1066,110286.0
2021-08-09 15:10:00,71.76,71.79,71.71,71.78,49370.0,65.1066,65.1338,65.0612,65.1248,49370.0
2021-08-09 15:20:00,71.78,71.82,71.67,71.79,85481.0,65.1248,65.161,65.025,65.1338,85481.0
2021-08-09 15:30:00,71.8,71.82,71.69,71.76,154888.0,65.1429,65.161,65.0431,65.1066,154888.0
2021-08-09 15:40:00,71.76,71.77,71.66,71.7,122931.0,65.1066,65.1157,65.0159,65.0522,122931.0
2021-08-09 15:50:00,71.7,71.79,71.65,71.74,521495.0,65.0522,65.1338,65.0068,65.0885,521495.0
2021-08-10 09:30:00,72.8,73.49,72.74,73.11,518281.0,66.0502,66.6762,65.9957,66.3314,518281.0
2021-08-10 09:40:00,73.16,73.27,72.71,72.97,184268.0,66.3768,66.4766,65.9685,66.2044,184268.0
2021-08-10 09:50:00,73.01,73.25,72.75,72.97,174210.0,66.2407,66.4585,66.0048,66.2044,174210.0
2021-08-10 10:00:00,72.97,72.97,72.16,72.28,181328.0,66.2044,66.2044,65.4695,65.5784,181328.0
2021-08-10 10:10:00,72.28,72.37,72.1,72.19,154020.0,65.5784,65.66,65.4151,65.4967,154020.0
2021-08-10 10:20:00,72.18,72.37,71.92,71.96,216215.0,65.4877,65.66,65.2518,65.2881,216215.0
2021-08-10 10:30:00,71.95,72.04,71.74,71.87,172398.0,65.279,65.3606,65.0885,65.2064,172398.0
2021-08-10 10:40:00,71.88,71.9,71.56,71.7,91941.0,65.2155,65.2336,64.9252,65.0522,91941.0
2021-08-10 10:50:00,71.7,71.75,71.53,71.64,60954.0,65.0522,65.0975,64.8979,64.9977,60954.0
2021-08-10 11:00:00,71.64,71.68,71.52,71.56,56791.0,64.9977,65.034,64.8889,64.9252,56791.0
2021-08-10 11:10:00,71.54,71.72,71.52,71.67,76995.0,64.907,65.0703,64.8889,65.025,76995.0
2021-08-10 11:20:00,71.66,71.84,71.59,71.84,86473.0,65.0159,65.1792,64.9524,65.1792,86473.0
2021-08-10 11:30:00,71.84,72.05,71.78,72.01,97215.0,65.1792,65.3697,65.1248,65.3334,97215.0
2021-08-10 11:40:00,72.01,72.09,71.9,71.94,68563.0,65.3334,65.406,65.2336,65.2699,68563.0
2021-08-10 11:50:00,71.95,71.96,71.81,71.84,54079.0,65.279,65.2881,65.152,65.1792,54079.0
2021-08-10 12:00:00,71.86,72.07,71.82,71.98,53818.0,65.1973,65.3879,65.161,65.3062,53818.0
2021-08-10 12:10:00,71.97,72.04,71.9,71.95,45577.0,65.2971,65.3606,65.2336,65.279,45577.0
2021-08-10 12:20:00,71.96,72.03,71.92,72.01,28454.0,65.2881,65.3516,65.2518,65.3334,28454.0
2021-08-10 12:30:00,72.0,72.02,71.85,71.91,34296.0,65.3244,65.3425,65.1883,65.2427,34296.0
2021-08-10 12:40:00,71.91,71.95,71.83,71.84,39665.0,65.2427,65.279,65.1701,65.1792,39665.0
2021-08-10 12:50:00,71.84,71.87,71.73,71.74,83383.0,65.1792,65.2064,65.0794,65.0885,83383.0
2021-08-10 13:00:00,71.75,71.95,71.73,71.92,57700.0,65.0975,65.279,65.0794,65.2518,57700.0
2021-08-10 13:10:00,71.92,71.98,71.87,71.91,36972.0,65.2518,65.3062,65.2064,65.2427,36972.0
2021-08-10 13:20:00,71.92,71.95,71.76,71.83,50613.0,65.2518,65.279,65.1066,65.1701,50613.0
2021-08-10 13:30:00,71.82,71.85,71.68,71.7,43342.0,65.161,65.1883,65.034,65.0522,43342.0
2021-08-10 13:40:00,71.71,71.84,71.71,71.76,54608.0,65.0612,65.1792,65.0612,65.1066,54608.0
2021-08-10 13:50:00,71.75,71.76,71.63,71.67,97572.0,65.0975,65.1066,64.9887,65.025,97572.0
2021-08-10 14:00:00,71.66,71.74,71.6,71.67,46469.0,65.0159,65.0885,64.9614,65.025,46469.0
2021-08-10 14:10:00,71.67,71.71,71.63,71.65,58426.0,65.025,65.0612,64.9887,65.0068,58426.0
2021-08-10 14:20:00,71.63,71.78,71.61,71.74,30867.0,64.9887,65.1248,64.9705,65.0885,30867.0
2021-08-10 14:30:00,71.75,71.8,71.71,71.73,34526.0,65.0975,65.1429,65.0612,65.0794,34526.0
2021-08-10 14:40:00,71.73,71.79,71.73,71.73,45211.0,65.0794,65.1338,65.0794,65.0794,45211.0
2021-08-10 14:50:00,71.73,71.85,71.73,71.83,49390.0,65.0794,65.1883,65.0794,65.1701,49390.0
2021-08-10 15:00:00,71.82,71.84,71.74,71.8,112595.0,65.161,65.1792,65.0885,65.1429,112595.0
2021-08-10 15:10:00,71.79,71.8,71.7,71.77,84184.0,65.1338,65.1429,65.0522,65.1157,84184.0
2021-08-10 15:20:00,71.78,71.79,71.64,71.67,111911.0,65.1248,65.1338,64.9977,65.025,111911.0
2021-08-10 15:30:00,71.67,71.75,71.65,71.7,120198.0,65.025,65.0975,65.0068,65.0522,120198.0
2021-08-10 15:40:00,71.71,71.72,71.6,71.67,147539.0,65.0612,65.0703,64.9614,65.025,147539.0
2021-08-10 15:50:00,71.67,71.78,71.63,71.76,287505.0,65.025,65.1248,64.9887,65.1066,287505.0
2021-08-11 09:30:00,72.54,72.7,72.04,72.4,245812.0,65.8143,65.9595,65.3606,65.6873,245812.0
2021-08-11 09:40:00,72.37,72.4,71.65,71.71,315270.0,65.66,65.6873,65.0068,65.0612,315270.0
2021-08-11 09:50:00,71.73,71.81,71.45,71.57,117495.0,65.0794,65.152,64.8253,64.9342,117495.0
2021-08-11 10:00:00,71.56,71.68,71.34,71.34,124364.0,64.9252,65.034,64.7255,64.7255,124364.0
2021-08-11 10:10:00,71.31,71.46,71.22,71.36,124628.0,64.6983,64.8344,64.6167,64.7437,124628.0
2021-08-11 10:20:00,71.37,71.41,71.21,71.28,138797.0,64.7528,64.7891,64.6076,64.6711,138797.0
2021-08-11 10:30:00,71.28,71.51,71.28,71.45,72122.0,64.6711,64.8798,64.6711,64.8253,72122.0
2021-08-11 10:40:00,71.42,71.54,71.31,71.31,70272.0,64.7981,64.907,64.6983,64.6983,70272.0
2021-08-11 10:50:00,71.31,71.35,71.12,71.22,132957.0,64.6983,64.7346,64.5259,64.6167,132957.0
2021-08-11 11:00:00,71.22,71.22,71.02,71.15,159921.0,64.6167,64.6167,64.4352,64.5532,159921.0
2021-08-11 11:10:00,71.14,71.19,70.98,71.11,123600.0,64.5441,64.5895,64.3989,64.5169,123600.0
2021-08-11 11:20:00,71.12,71.32,71.12,71.27,176513.0,64.5259,64.7074,64.5259,64.662,176513.0
2021-08-11 11:30:00,71.28,71.31,71.13,71.18,125206.0,64.6711,64.6983,64.535,64.5804,125206.0
2021-08-11 11:40:00,71.19,71.31,70.98,71.0,105390.0,64.5895,64.6983,64.3989,64.4171,105390.0
2021-08-11 11:50:00,71.01,71.03,70.86,70.9,102071.0,64.4261,64.4443,64.2901,64.3263,102071.0
2021-08-11 12:00:00,70.89,71.17,70.86,71.08,77775.0,64.3173,64.5713,64.2901,64.4897,77775.0
2021-08-11 12:10:00,71.06,71.11,70.99,71.08,63052.0,64.4715,64.5169,64.408,64.4897,63052.0
2021-08-11 12:20:00,71.1,71.17,70.98,71.12,61906.0,64.5078,64.5713,64.3989,64.5259,61906.0
2021-08-11 12:30:00,71.12,71.14,71.03,71.11,57379.0,64.5259,64.5441,64.4443,64.5169,57379.0
2021-08-11 12:40:00,71.12,71.21,71.02,71.14,71705.0,64.5259,64.6076,64.4352,64.5441,71705.0
2021-08-11 12:50:00,71.15,71.19,71.07,71.19,56408.0,64.5532,64.5895,64.4806,64.5895,56408.0
2021-08-11 13:00:00,71.2,71.36,71.13,71.29,75166.0,64.5985,64.7437,64.535,64.6802,75166.0
2021-08-11 13:10:00,71.28,71.32,71.12,71.19,64383.0,64.6711,64.7074,64.5259,64.5895,64383.0
2021-08-11 13:20:00,71.19,71.24,71.1,71.14,66308.0,64.5895,64.6348,64.5078,64.5441,66308.0
2021-08-11 13:30:00,71.14,71.17,70.87,70.92,87227.0,64.5441,64.5713,64.2991,64.3445,87227.0
2021-08-11 13:40:00,70.92,70.96,70.86,70.92,113891.0,64.3445,64.3808,64.2901,64.3445,113891.0
2021-08-11 13:50:00,70.93,71.02,70.81,70.93,95734.0,64.3536,64.4352,64.2447,64.3536,95734.0
2021-08-11 14:00:00,70.93,71.07,70.87,71.0,82855.0,64.3536,64.4806,64.2991,64.4171,82855.0
2021-08-11 14:10:00,71.01,71.09,70.96,71.0,107943.0,64.4261,64.4987,64.3808,64.4171,107943.0
2021-08-11 14:20:00,70.98,71.02,70.92,70.98,84786.0,64.3989,64.4352,64.3445,64.3989,84786.0
2021-08-11 14:30:00,70.97,71.07,70.97,71.02,94192.0,64.3899,64.4806,64.3899,64.4352,94192.0
2021-08-11 14:40:00,71.03,71.11,70.96,70.98,78474.0,64.4443,64.5169,64.3808,64.3989,78474.0
2021-08-11 14:50:00,70.99,71.06,70.95,71.01,75754.0,64.408,64.4715,64.3717,64.4261,75754.0
2021-08-11 15:00:00,71.01,71.03,70.93,71.0,85623.0,64.4261,64.4443,64.3536,64.4171,85623.0
2021-08-11 15:10:00,71.0,71.04,70.91,70.96,118305.0,64.4171,64.4534,64.3354,64.3808,118305.0
2021-08-11 15:20:00,70.97,71.03,70.95,71.01,93180.0,64.3899,64.4443,64.3717,64.4261,93180.0
2021-08-11 15:30:00,71.01,71.07,70.89,70.91,124474.0,64.4261,64.4806,64.3173,64.3354,124474.0
2021-08-11 15:40:00,70.92,71.03,70.91,70.99,159457.0,64.3445,64.4443,64.3354,64.408,159457.0
2021-08-11 15:50:00,70.98,71.17,70.98,71.07,395845.0,64.3989,64.5713,64.3989,64.4806,395845.0
2021-08-12 09:30:00,70.36,70.41,69.41,69.81,646415.0,63.8364,63.8818,62.9745,63.3374,646415.0
2021-08-12 09:40:00,69.82,70.2,69.59,70.12,330426.0,63.3465,63.6912,63.1378,63.6187,330426.0
2021-08-12 09:50:00,70.11,70.22,69.82,69.99,209285.0,63.6096,63.7094,63.3465,63.5007,209285.0
2021-08-12 10:00:00,70.02,70.08,69.81,70.03,200693.0,63.5279,63.5824,63.3374,63.537,200693.0
2021-08-12 10:10:00,70.02,70.23,69.96,70.2,148843.0,63.5279,63.7185,63.4735,63.6912,148843.0
2021-08-12 10:20:00,70.23,70.35,70.08,70.34,124243.0,63.7185,63.8273,63.5824,63.8183,124243.0
2021-08-12 10:30:00,70.36,70.57,70.36,70.47,90069.0,63.8364,64.0269,63.8364,63.9362,90069.0
2021-08-12 10:40:00,70.45,70.66,70.38,70.63,204763.0,63.9181,64.1086,63.8546,64.0814,204763.0
2021-08-12 10:50:00,70.62,70.86,70.6,70.86,138152.0,64.0723,64.2901,64.0542,64.2901,138152.0
2021-08-12 11:00:00,70.86,70.94,70.71,70.75,113006.0,64.2901,64.3626,64.154,64.1903,113006.0
2021-08-12 11:10:00,70.76,70.93,70.69,70.89,71136.0,64.1993,64.3536,64.1358,64.3173,71136.0
2021-08-12 11:20:00,70.89,70.96,70.75,70.91,82583.0,64.3173,64.3808,64.1903,64.3354,82583.0
2021-08-12 11:30:00,70.89,70.91,70.75,70.87,76193.0,64.3173,64.3354,64.1903,64.2991,76193.0
2021-08-12 11:40:00,70.87,70.88,70.49,70.5,81686.0,64.2991,64.3082,63.9544,63.9634,81686.0
2021-08-12 11:50:00,70.5,70.67,70.48,70.53,115582.0,63.9634,64.1177,63.9453,63.9906,115582.0
2021-08-12 12:00:00,70.54,70.59,70.44,70.58,120448.0,63.9997,64.0451,63.909,64.036,120448.0
2021-08-12 12:10:00,70.6,70.73,70.56,70.65,43538.0,64.0542,64.1721,64.0179,64.0995,43538.0
2021-08-12 12:20:00,70.65,70.69,70.56,70.6,64553.0,64.0995,64.1358,64.0179,64.0542,64553.0
2021-08-12 12:30:00,70.61,70.64,70.52,70.52,44242.0,64.0632,64.0905,63.9816,63.9816,44242.0
2021-08-12 12:40:00,70.55,70.59,70.44,70.58,54899.0,64.0088,64.0451,63.909,64.036,54899.0
2021-08-12 12:50:00,70.59,70.59,70.44,70.49,37530.0,64.0451,64.0451,63.909,63.9544,37530.0
2021-08-12 13:00:00,70.48,70.53,70.42,70.51,40190.0,63.9453,63.9906,63.8908,63.9725,40190.0
2021-08-12 13:10:00,70.51,70.52,70.39,70.41,49579.0,63.9725,63.9816,63.8636,63.8818,49579.0
2021-08-12 13:20:00,70.41,70.44,70.23,70.38,90234.0,63.8818,63.909,63.7185,63.8546,90234.0
2021-08-12 13:30:00,70.37,70.51,70.33,70.43,51859.0,63.8455,63.9725,63.8092,63.8999,51859.0
2021-08-12 13:40:00,70.44,70.47,70.35,70.4,77341.0,63.909,63.9362,63.8273,63.8727,77341.0
2021-08-12 13:50:00,70.4,70.44,70.38,70.41,46006.0,63.8727,63.909,63.8546,63.8818,46006.0
2021-08-12 14:00:00,70.41,70.46,70.38,70.46,93783.0,63.8818,63.9271,63.8546,63.9271,93783.0
2021-08-12 14:10:00,70.46,70.48,70.39,70.4,55357.0,63.9271,63.9453,63.8636,63.8727,55357.0
2021-08-12 14:20:00,70.42,70.52,70.39,70.52,55119.0,63.8908,63.9816,63.8636,63.9816,55119.0
2021-08-12 14:30:00,70.51,70.58,70.49,70.53,33493.0,63.9725,64.036,63.9544,63.9906,33493.0
2021-08-12 14:40:00,70.54,70.6,70.49,70.55,46479.0,63.9997,64.0542,63.9544,64.0088,46479.0
2021-08-12 14:50:00,70.55,70.61,70.52,70.59,44653.0,64.0088,64.0632,63.9816,64.0451,44653.0
2021-08-12 15:00:00,70.59,70.64,70.53,70.58,47169.0,64.0451,64.0905,63.9906,64.036,47169.0
2021-08-12 15:10:00,70.57,70.64,70.55,70.6,54388.0,64.0269,64.0905,64.0088,64.0542,54388.0
2021-08-12 15:20:00,70.59,70.59,70.5,70.52,59091.0,64.0451,64.0451,63.9634,63.9816,59091.0
2021-08-12 15:30:00,70.52,70.58,70.47,70.55,107241.0,63.9816,64.036,63.9362,64.0088,107241.0
2021-08-12 15:40:00,70.56,70.73,70.54,70.58,136319.0,64.0179,64.1721,63.9997,64.036,136319.0
2021-08-12 15:50:00,70.58,70.66,70.51,70.51,327643.0,64.036,64.1086,63.9725,63.9725,327643.0
2021-08-13 09:30:00,69.95,70.32,69.26,69.33,492371.0,63.4644,63.8001,62.8384,62.9019,492371.0
2021-08-13 09:40:00,69.32,69.61,69.22,69.46,381600.0,62.8928,63.1559,62.8021,63.0199,381600.0
2021-08-13 09:50:00,69.48,69.66,69.19,69.61,235884.0,63.038,63.2013,62.7749,63.1559,235884.0
2021-08-13 10:00:00,69.61,70.49,69.57,70.3,272357.0,63.1559,63.9544,63.1197,63.782,272357.0
2021-08-13 10:10:00,70.26,70.41,70.13,70.2,149041.0,63.7457,63.8818,63.6277,63.6912,149041.0
2021-08-13 10:20:00,70.2,70.38,70.04,70.08,78314.0,63.6912,63.8546,63.5461,63.5824,78314.0
2021-08-13 10:30:00,70.08,70.18,70.01,70.02,94325.0,63.5824,63.6731,63.5189,63.5279,94325.0
2021-08-13 10:40:00,70.03,70.04,69.83,69.88,91034.0,63.537,63.5461,63.3556,63.4009,91034.0
2021-08-13 10:50:00,69.87,69.92,69.74,69.84,86694.0,63.3918,63.4372,63.2739,63.3646,86694.0
2021-08-13 11:00:00,69.82,69.95,69.7,69.76,100946.0,63.3465,63.4644,63.2376,63.292,100946.0
2021-08-13 11:10:00,69.76,69.96,69.71,69.92,130961.0,63.292,63.4735,63.2467,63.4372,130961.0
2021-08-13 11:20:00,69.89,69.95,69.72,69.74,121424.0,63.41,63.4644,63.2557,63.2739,121424.0
2021-08-13 11:30:00,69.74,69.81,69.62,69.73,120042.0,63.2739,63.3374,63.165,63.2648,120042.0
2021-08-13 11:40:00,69.73,69.89,69.71,69.71,105789.0,63.2648,63.41,63.2467,63.2467,105789.0
2021-08-13 11:50:00,69.71,69.77,69.61,69.63,57952.0,63.2467,63.3011,63.1559,63.1741,57952.0
2021-08-13 12:00:00,69.62,69.7,69.52,69.61,137730.0,63.165,63.2376,63.0743,63.1559,137730.0
2021-08-13 12:10:00,69.61,69.72,69.54,69.66,105227.0,63.1559,63.2557,63.0924,63.2013,105227.0
2021-08-13 12:20:00,69.68,69.69,69.49,69.53,82772.0,63.2195,63.2285,63.0471,63.0834,82772.0
2021-08-13 12:30:00,69.53,69.61,69.48,69.58,81154.0,63.0834,63.1559,63.038,63.1287,81154.0
2021-08-13 12:40:00,69.59,69.64,69.52,69.62,44591.0,63.1378,63.1832,63.0743,63.165,44591.0
2021-08-13 12:50:00,69.6,69.69,69.58,69.66,62632.0,63.1469,63.2285,63.1287,63.2013,62632.0
2021-08-13 13:00:00,69.67,69.76,69.67,69.69,38809.0,63.2104,63.292,63.2104,63.2285,38809.0
2021-08-13 13:10:00,69.69,69.95,69.69,69.92,111671.0,63.2285,63.4644,63.2285,63.4372,111671.0
2021-08-13 13:20:00,69.93,69.94,69.8,69.83,41112.0,63.4463,63.4554,63.3283,63.3556,41112.0
2021-08-13 13:30:00,69.83,69.95,69.8,69.92,69790.0,63.3556,63.4644,63.3283,63.4372,69790.0
2021-08-13 13:40:00,69.92,69.98,69.88,69.96,57970.0,63.4372,63.4916,63.4009,63.4735,57970.0
2021-08-13 13:50:00,69.98,70.02,69.88,69.92,72516.0,63.4916,63.5279,63.4009,63.4372,72516.0
2021-08-13 14:00:00,69.91,69.95,69.86,69.89,57571.0,63.4281,63.4644,63.3828,63.41,57571.0
2021-08-13 14:10:00,69.89,69.9,69.82,69.84,40557.0,63.41,63.4191,63.3465,63.3646,40557.0
2021-08-13 14:20:00,69.83,69.87,69.8,69.81,30030.0,63.3556,63.3918,63.3283,63.3374,30030.0
2021-08-13 14:30:00,69.82,69.9,69.79,69.86,35824.0,63.3465,63.4191,63.3193,63.3828,35824.0
2021-08-13 14:40:00,69.85,69.87,69.76,69.83,36907.0,63.3737,63.3918,63.292,63.3556,36907.0
2021-08-13 14:50:00,69.84,69.86,69.77,69.84,31769.0,63.3646,63.3828,63.3011,63.3646,31769.0
2021-08-13 15:00:00,69.84,69.86,69.78,69.84,34097.0,63.3646,63.3828,63.3102,63.3646,34097.0
2021-08-13 15:10:00,69.84,69.88,69.77,69.78,48014.0,63.3646,63.4009,63.3011,63.3102,48014.0
2021-08-13 15:20:00,69.78,69.84,69.74,69.78,86305.0,63.3102,63.3646,63.2739,63.3102,86305.0
2021-08-13 15:30:00,69.78,69.81,69.68,69.68,87952.0,63.3102,63.3374,63.2195,63.2195,87952.0
2021-08-13 15:40:00,69.68,69.8,69.64,69.79,143182.0,63.2195,63.3283,63.1832,63.3193,143182.0
2021-08-13 15:50:00,69.8,69.9,69.75,69.86,361214.0,63.3283,63.4191,63.283,63.3828,361214.0
2021-08-16 09:30:00,68.21,68.22,67.07,67.46,875740.0,61.8858,61.8948,60.8515,61.2053,875740.0
2021-08-16 09:40:00,67.43,67.45,66.79,67.11,402745.0,61.1781,61.1962,60.5974,60.8877,402745.0
2021-08-16 09:50:00,67.11,67.63,66.66,66.68,480941.0,60.8877,61.3595,60.4795,60.4976,480941.0
2021-08-16 10:00:00,66.68,66.79,66.44,66.53,416728.0,60.4976,60.5974,60.2799,60.3615,416728.0
2021-08-16 10:10:00,66.51,66.57,66.03,66.15,494083.0,60.3434,60.3978,59.9079,60.0168,494083.0
2021-08-16 10:20:00,66.15,66.15,64.8,65.78,722963.0,60.0168,60.0168,58.7919,59.6811,722963.0
2021-08-16 10:30:00,65.78,66.48,65.64,66.4,378115.0,59.6811,60.3162,59.554,60.2436,378115.0
2021-08-16 10:40:00,66.39,66.48,66.24,66.25,254743.0,60.2345,60.3162,60.0984,60.1075,254743.0
2021-08-16 10:50:00,66.25,66.39,66.14,66.22,217698.0,60.1075,60.2345,60.0077,60.0803,217698.0
2021-08-16 11:00:00,66.21,66.26,66.0,66.08,192021.0,60.0712,60.1166,59.8807,59.9532,192021.0
2021-08-16 11:10:00,66.12,66.31,66.04,66.06,239343.0,59.9895,60.1619,59.9169,59.9351,239343.0
2021-08-16 11:20:00,66.07,66.23,66.02,66.1,160194.0,59.9442,60.0893,59.8988,59.9714,160194.0
2021-08-16 11:30:00,66.09,66.36,66.07,66.31,215310.0,59.9623,60.2073,59.9442,60.1619,215310.0
2021-08-16 11:40:00,66.31,66.42,66.21,66.35,156622.0,60.1619,60.2617,60.0712,60.1982,156622.0
2021-08-16 11:50:00,66.36,66.45,66.33,66.4,178888.0,60.2073,60.2889,60.1801,60.2436,178888.0
2021-08-16 12:00:00,66.4,66.47,66.34,66.37,151068.0,60.2436,60.3071,60.1891,60.2164,151068.0
2021-08-16 12:10:00,66.37,66.4,66.22,66.31,230988.0,60.2164,60.2436,60.0803,60.1619,230988.0
2021-08-16 12:20:00,66.3,66.31,66.1,66.2,116277.0,60.1528,60.1619,59.9714,60.0621,116277.0
2021-08-16 12:30:00,66.2,66.23,66.02,66.09,118080.0,60.0621,60.0893,59.8988,59.9623,118080.0
2021-08-16 12:40:00,66.08,66.17,66.02,66.06,143483.0,59.9532,60.0349,59.8988,59.9351,143483.0
2021-08-16 12:50:00,66.06,66.19,66.05,66.18,253016.0,59.9351,60.053,59.926,60.044,253016.0
2021-08-16 13:00:00,66.17,66.19,66.05,66.14,154336.0,60.0349,60.053,59.926,60.0077,154336.0
2021-08-16 13:10:00,66.15,66.28,66.14,66.19,141154.0,60.0168,60.1347,60.0077,60.053,141154.0
2021-08-16 13:20:00,66.19,66.35,66.18,66.34,127795.0,60.053,60.1982,60.044,60.1891,127795.0
2021-08-16 13:30:00,66.34,66.37,66.29,66.34,142615.0,60.1891,60.2164,60.1438,60.1891,142615.0
2021-08-16 13:40:00,66.34,66.4,66.31,66.4,135009.0,60.1891,60.2436,60.1619,60.2436,135009.0
2021-08-16 13:50:00,66.39,66.46,66.34,66.42,191365.0,60.2345,60.298,60.1891,60.2617,191365.0
2021-08-16 14:00:00,66.42,66.56,66.36,66.5,130351.0,60.2617,60.3887,60.2073,60.3343,130351.0
2021-08-16 14:10:00,66.51,66.65,66.5,66.53,103636.0,60.3434,60.4704,60.3343,60.3615,103636.0
2021-08-16 14:20:00,66.53,66.61,66.5,66.58,105853.0,60.3615,60.4341,60.3343,60.4069,105853.0
2021-08-16 14:30:00,66.59,66.68,66.58,66.64,130590.0,60.416,60.4976,60.4069,60.4613,130590.0
2021-08-16 14:40:00,66.63,66.65,66.57,66.63,99996.0,60.4522,60.4704,60.3978,60.4522,99996.0
2021-08-16 14:50:00,66.62,66.67,66.59,66.64,107113.0,60.4432,60.4885,60.416,60.4613,107113.0
2021-08-16 15:00:00,66.63,66.71,66.6,66.7,181057.0,60.4522,60.5248,60.425,60.5158,181057.0
2021-08-16 15:10:00,66.7,66.77,66.63,66.72,234139.0,60.5158,60.5793,60.4522,60.5339,234139.0
2021-08-16 15:20:00,66.72,66.79,66.61,66.73,274760.0,60.5339,60.5974,60.4341,60.543,274760.0
2021-08-16 15:30:00,66.73,66.8,66.7,66.76,249393.0,60.543,60.6065,60.5158,60.5702,249393.0
2021-08-16 15:40:00,66.76,66.8,66.6,66.65,418289.0,60.5702,60.6065,60.425,60.4704,418289.0
2021-08-16 15:50:00,66.66,66.71,66.54,66.7,815804.0,60.4795,60.5248,60.3706,60.5158,815804.0
2021-08-17 09:30:00,64.15,64.29,63.02,64.04,1272342.0,58.2022,58.3292,57.177,58.1024,1272342.0
2021-08-17 09:40:00,64.06,64.52,63.63,64.35,585395.0,58.1205,58.5379,57.7304,58.3836,585395.0
2021-08-17 09:50:00,64.32,64.46,63.83,64.01,430600.0,58.3564,58.4834,57.9119,58.0752,430600.0
2021-08-17 10:00:00,64.0,64.41,63.87,64.09,471813.0,58.0661,58.4381,57.9481,58.1477,471813.0
2021-08-17 10:10:00,64.1,64.35,64.01,64.13,306983.0,58.1568,58.3836,58.0752,58.184,306983.0
2021-08-17 10:20:00,64.12,64.89,64.09,64.74,318543.0,58.175,58.8736,58.1477,58.7375,318543.0
2021-08-17 10:30:00,64.73,65.13,64.63,65.1,207213.0,58.7284,59.0913,58.6377,59.0641,207213.0
2021-08-17 10:40:00,65.1,65.53,65.09,65.44,281086.0,59.0641,59.4542,59.055,59.3726,281086.0
2021-08-17 10:50:00,65.45,65.47,65.04,65.17,246724.0,59.3817,59.3998,59.0097,59.1276,246724.0
2021-08-17 11:00:00,65.18,65.24,64.8,64.91,244018.0,59.1367,59.1911,58.7919,58.8917,244018.0
2021-08-17 11:10:00,64.91,64.98,64.7,64.74,210023.0,58.8917,58.9552,58.7012,58.7375,210023.0
2021-08-17 11:20:00,64.74,64.82,64.48,64.51,185457.0,58.7375,58.8101,58.5016,58.5288,185457.0
2021-08-17 11:30:00,64.5,64.54,64.33,64.35,215093.0,58.5197,58.556,58.3655,58.3836,215093.0
2021-08-17 11:40:00,64.34,64.46,64.15,64.31,215304.0,58.3746,58.4834,58.2022,58.3474,215304.0
2021-08-17 11:50:00,64.3,64.35,64.16,64.21,230405.0,58.3383,58.3836,58.2113,58.2566,230405.0
2021-08-17 12:00:00,64.2,64.54,64.18,64.51,195771.0,58.2475,58.556,58.2294,58.5288,195771.0
2021-08-17 12:10:00,64.5,64.6,64.32,64.34,121254.0,58.5197,58.6105,58.3564,58.3746,121254.0
2021-08-17 12:20:00,64.35,64.49,64.33,64.46,129064.0,58.3836,58.5107,58.3655,58.4834,129064.0
2021-08-17 12:30:00,64.45,64.53,64.35,64.38,126812.0,58.4744,58.547,58.3836,58.4109,126812.0
2021-08-17 12:40:00,64.4,64.4,64.22,64.28,127306.0,58.429,58.429,58.2657,58.3201,127306.0
2021-08-17 12:50:00,64.28,64.4,64.21,64.23,111283.0,58.3201,58.429,58.2566,58.2748,111283.0
2021-08-17 13:00:00,64.21,64.61,64.19,64.59,148618.0,58.2566,58.6195,58.2385,58.6014,148618.0
2021-08-17 13:10:00,64.59,64.66,64.5,64.62,110213.0,58.6014,58.6649,58.5197,58.6286,110213.0
2021-08-17 13:20:00,64.61,64.71,64.54,64.68,90485.0,58.6195,58.7103,58.556,58.683,90485.0
2021-08-17 13:30:00,64.68,64.69,64.56,64.58,105310.0,58.683,58.6921,58.5742,58.5923,105310.0
2021-08-17 13:40:00,64.6,64.61,64.44,64.44,191493.0,58.6105,58.6195,58.4653,58.4653,191493.0
2021-08-17 13:50:00,64.45,64.58,64.38,64.53,84149.0,58.4744,58.5923,58.4109,58.547,84149.0
2021-08-17 14:00:00,64.53,64.65,64.36,64.41,106929.0,58.547,58.6558,58.3927,58.4381,106929.0
2021-08-17 14:10:00,64.41,64.43,64.24,64.25,254162.0,58.4381,58.4562,58.2838,58.2929,254162.0
2021-08-17 14:20:00,64.24,64.29,64.07,64.21,352671.0,58.2838,58.3292,58.1296,58.2566,352671.0
2021-08-17 14:30:00,64.22,64.45,64.17,64.39,183295.0,58.2657,58.4744,58.2203,58.4199,183295.0
2021-08-17 14:40:00,64.37,64.51,64.33,64.48,201286.0,58.4018,58.5288,58.3655,58.5016,201286.0
2021-08-17 14:50:00,64.46,64.53,64.34,64.46,149886.0,58.4834,58.547,58.3746,58.4834,149886.0
2021-08-17 15:00:00,64.46,64.53,64.4,64.44,127737.0,58.4834,58.547,58.429,58.4653,127737.0
2021-08-17 15:10:00,64.43,64.45,64.25,64.28,194385.0,58.4562,58.4744,58.2929,58.3201,194385.0
2021-08-17 15:20:00,64.28,64.37,64.2,64.33,204156.0,58.3201,58.4018,58.2475,58.3655,204156.0
2021-08-17 15:30:00,64.33,64.37,64.19,64.2,214555.0,58.3655,58.4018,58.2385,58.2475,214555.0
2021-08-17 15:40:00,64.2,64.23,64.04,64.1,497688.0,58.2475,58.2748,58.1024,58.1568,497688.0
2021-08-17 15:50:00,64.1,64.35,64.08,64.26,852676.0,58.1568,58.3836,58.1387,58.302,852676.0
2021-08-18 09:30:00,65.0,65.23,64.67,64.78,512144.0,58.9734,59.1821,58.674,58.7738,512144.0
2021-08-18 09:40:00,64.82,64.95,64.31,64.68,330702.0,58.8101,58.928,58.3474,58.683,330702.0
2021-08-18 09:50:00,64.69,65.07,64.57,65.01,294188.0,58.6921,59.0369,58.5832,58.9824,294188.0
2021-08-18 10:00:00,65.0,65.07,64.2,64.33,394993.0,58.9734,59.0369,58.2475,58.3655,394993.0
2021-08-18 10:10:00,64.34,64.58,64.14,64.33,237558.0,58.3746,58.5923,58.1931,58.3655,237558.0
2021-08-18 10:20:00,64.31,64.43,64.08,64.2,156761.0,58.3474,58.4562,58.1387,58.2475,156761.0
2021-08-18 10:30:00,64.25,64.27,63.99,64.14,166782.0,58.2929,58.3111,58.057,58.1931,166782.0
2021-08-18 10:40:00,64.13,64.46,64.0,64.36,141058.0,58.184,58.4834,58.0661,58.3927,141058.0
2021-08-18 10:50:00,64.33,64.58,64.26,64.58,117021.0,58.3655,58.5923,58.302,58.5923,117021.0
2021-08-18 11:00:00,64.56,64.91,64.36,64.78,138763.0,58.5742,58.8917,58.3927,58.7738,138763.0
2021-08-18 11:10:00,64.78,64.8,64.57,64.64,95802.0,58.7738,58.7919,58.5832,58.6468,95802.0
2021-08-18 11:20:00,64.64,64.93,64.63,64.86,127895.0,58.6468,58.9099,58.6377,58.8464,127895.0
2021-08-18 11:30:00,64.87,64.87,64.66,64.7,110572.0,58.8554,58.8554,58.6649,58.7012,110572.0
2021-08-18 11:40:00,64.7,64.89,64.67,64.77,68049.0,58.7012,58.8736,58.674,58.7647,68049.0
2021-08-18 11:50:00,64.79,65.08,64.78,65.03,110725.0,58.7828,59.046,58.7738,59.0006,110725.0
2021-08-18 12:00:00,65.05,65.4,65.05,65.32,209689.0,59.0187,59.3363,59.0187,59.2637,209689.0
2021-08-18 12:10:00,65.3,65.46,65.28,65.44,99818.0,59.2456,59.3907,59.2274,59.3726,99818.0
2021-08-18 12:20:00,65.44,65.44,65.11,65.17,106802.0,59.3726,59.3726,59.0732,59.1276,106802.0
2021-08-18 12:30:00,65.17,65.61,65.17,65.61,128037.0,59.1276,59.5268,59.1276,59.5268,128037.0
2021-08-18 12:40:00,65.61,65.67,65.51,65.51,83188.0,59.5268,59.5813,59.4361,59.4361,83188.0
2021-08-18 12:50:00,65.52,65.63,65.46,65.63,71261.0,59.4452,59.545,59.3907,59.545,71261.0
2021-08-18 13:00:00,65.62,65.69,65.54,65.67,84153.0,59.5359,59.5994,59.4633,59.5813,84153.0
2021-08-18 13:10:00,65.67,65.8,65.62,65.76,111615.0,59.5813,59.6992,59.5359,59.6629,111615.0
2021-08-18 13:20:00,65.78,65.87,65.77,65.85,109002.0,59.6811,59.7627,59.672,59.7446,109002.0
2021-08-18 13:30:00,65.84,65.89,65.74,65.88,181821.0,59.7355,59.7809,59.6448,59.7718,181821.0
2021-08-18 13:40:00,65.88,65.98,65.85,65.87,241521.0,59.7718,59.8625,59.7446,59.7627,241521.0
2021-08-18 13:50:00,65.88,65.98,65.82,65.95,125666.0,59.7718,59.8625,59.7173,59.8353,125666.0
2021-08-18 14:00:00,65.95,66.24,65.94,66.08,171139.0,59.8353,60.0984,59.8262,59.9532,171139.0
2021-08-18 14:10:00,66.1,66.13,65.73,65.87,183523.0,59.9714,59.9986,59.6357,59.7627,183523.0
2021-08-18 14:20:00,65.86,66.16,65.86,66.14,83117.0,59.7536,60.0258,59.7536,60.0077,83117.0
2021-08-18 14:30:00,66.15,66.29,66.12,66.22,138155.0,60.0168,60.1438,59.9895,60.0803,138155.0
2021-08-18 14:40:00,66.22,66.28,66.17,66.21,123088.0,60.0803,60.1347,60.0349,60.0712,123088.0
2021-08-18 14:50:00,66.2,66.24,66.0,66.09,179960.0,60.0621,60.0984,59.8807,59.9623,179960.0
2021-08-18 15:00:00,66.07,66.13,65.99,66.01,122743.0,59.9442,59.9986,59.8716,59.8897,122743.0
2021-08-18 15:10:00,66.01,66.1,65.94,65.95,105096.0,59.8897,59.9714,59.8262,59.8353,105096.0
2021-08-18 15:20:00,65.96,65.99,65.78,65.87,102909.0,59.8444,59.8716,59.6811,59.7627,102909.0
2021-08-18 15:30:00,65.86,65.86,65.65,65.69,180079.0,59.7536,59.7536,59.5631,59.5994,180079.0
2021-08-18 15:40:00,65.69,65.78,65.58,65.59,345304.0,59.5994,59.6811,59.4996,59.5087,345304.0
2021-08-18 15:50:00,65.59,65.64,65.45,65.54,891395.0,59.5087,59.554,59.3817,59.4633,891395.0
2021-08-19 09:30:00,63.53,63.7,63.09,63.12,799803.0,57.6397,57.7939,57.2405,57.2677,799803.0
2021-08-19 09:40:00,63.13,63.4,62.6,63.38,751930.0,57.2768,57.5217,56.7959,57.5036,751930.0
2021-08-19 09:50:00,63.36,63.97,63.3,63.77,462652.0,57.4854,58.0389,57.431,57.8574,462652.0
2021-08-19 10:00:00,63.76,63.99,63.33,63.67,692117.0,57.8483,58.057,57.4582,57.7667,692117.0
2021-08-19 10:10:00,63.67,63.72,62.96,63.17,563490.0,57.7667,57.8121,57.1225,57.313,563490.0
2021-08-19 10:20:00,63.17,63.17,62.75,63.04,581141.0,57.313,57.313,56.932,57.1951,581141.0
2021-08-19 10:30:00,63.05,63.38,62.83,63.01,478962.0,57.2042,57.5036,57.0046,57.1679,478962.0
2021-08-19 10:40:00,63.01,63.03,62.46,62.5,403351.0,57.1679,57.186,56.6689,56.7052,403351.0
2021-08-19 10:50:00,62.51,62.62,62.29,62.57,438269.0,56.7142,56.814,56.5146,56.7687,438269.0
2021-08-19 11:00:00,62.57,62.58,62.18,62.28,538451.0,56.7687,56.7778,56.4148,56.5056,538451.0
2021-08-19 11:10:00,62.26,62.8,62.13,62.7,352041.0,56.4874,56.9774,56.3695,56.8866,352041.0
2021-08-19 11:20:00,62.7,62.9,62.57,62.58,234573.0,56.8866,57.0681,56.7687,56.7778,234573.0
2021-08-19 11:30:00,62.58,62.68,62.32,62.36,269824.0,56.7778,56.8685,56.5419,56.5781,269824.0
2021-08-19 11:40:00,62.34,62.72,62.33,62.55,247662.0,56.56,56.9048,56.5509,56.7505,247662.0
2021-08-19 11:50:00,62.55,62.91,62.45,62.91,247875.0,56.7505,57.0772,56.6598,57.0772,247875.0
2021-08-19 12:00:00,62.92,63.15,62.74,62.78,229170.0,57.0862,57.2949,56.9229,56.9592,229170.0
2021-08-19 12:10:00,62.78,62.98,62.56,62.59,204768.0,56.9592,57.1407,56.7596,56.7868,204768.0
2021-08-19 12:20:00,62.59,62.63,62.3,62.38,185216.0,56.7868,56.8231,56.5237,56.5963,185216.0
2021-08-19 12:30:00,62.37,62.4,62.16,62.17,194379.0,56.5872,56.6144,56.3967,56.4058,194379.0
2021-08-19 12:40:00,62.18,62.24,62.12,62.21,210675.0,56.4148,56.4693,56.3604,56.4421,210675.0
2021-08-19 12:50:00,62.21,62.4,62.21,62.35,192662.0,56.4421,56.6144,56.4421,56.5691,192662.0
2021-08-19 13:00:00,62.34,62.4,62.23,62.36,224064.0,56.56,56.6144,56.4602,56.5781,224064.0
2021-08-19 13:10:00,62.36,62.47,62.29,62.39,145033.0,56.5781,56.678,56.5146,56.6054,145033.0
2021-08-19 13:20:00,62.39,62.5,62.39,62.48,168566.0,56.6054,56.7052,56.6054,56.687,168566.0
2021-08-19 13:30:00,62.49,62.54,62.36,62.44,188036.0,56.6961,56.7415,56.5781,56.6507,188036.0
2021-08-19 13:40:00,62.45,62.47,62.23,62.25,192140.0,56.6598,56.678,56.4602,56.4783,192140.0
2021-08-19 13:50:00,62.25,62.3,62.14,62.15,214375.0,56.4783,56.5237,56.3785,56.3876,214375.0
2021-08-19 14:00:00,62.15,62.23,62.13,62.22,200425.0,56.3876,56.4602,56.3695,56.4511,200425.0
2021-08-19 14:10:00,62.22,62.3,62.07,62.08,175681.0,56.4511,56.5237,56.315,56.3241,175681.0
2021-08-19 14:20:00,62.08,62.12,61.86,61.88,317513.0,56.3241,56.3604,56.1245,56.1427,317513.0
2021-08-19 14:30:00,61.87,62.09,61.76,61.91,224667.0,56.1336,56.3332,56.0338,56.1699,224667.0
2021-08-19 14:40:00,61.9,62.05,61.89,62.02,196379.0,56.1608,56.2969,56.1517,56.2697,196379.0
2021-08-19 14:50:00,62.02,62.21,61.93,62.13,153147.0,56.2697,56.4421,56.188,56.3695,153147.0
2021-08-19 15:00:00,62.14,62.39,62.14,62.35,190532.0,56.3785,56.6054,56.3785,56.5691,190532.0
2021-08-19 15:10:00,62.35,62.4,62.23,62.24,175600.0,56.5691,56.6144,56.4602,56.4693,175600.0
2021-08-19 15:20:00,62.25,62.29,62.18,62.28,217283.0,56.4783,56.5146,56.4148,56.5056,217283.0
2021-08-19 15:30:00,62.27,62.36,62.22,62.24,405249.0,56.4965,56.5781,56.4511,56.4693,405249.0
2021-08-19 15:40:00,62.23,62.23,62.03,62.16,501310.0,56.4602,56.4602,56.2787,56.3967,501310.0
2021-08-19 15:50:00,62.16,62.34,62.07,62.21,1263898.0,56.3967,56.56,56.315,56.4421,1263898.0
2021-08-20 09:30:00,63.15,64.63,63.0,64.59,1477353.0,57.2949,58.6377,57.1588,58.6014,1477353.0
2021-08-20 09:40:00,64.59,64.98,64.21,64.53,590017.0,58.6014,58.9552,58.2566,58.547,590017.0
2021-08-20 09:50:00,64.51,65.27,64.5,65.21,652269.0,58.5288,59.2183,58.5197,59.1639,652269.0
2021-08-20 10:00:00,65.19,65.29,64.88,65.21,446784.0,59.1458,59.2365,58.8645,59.1639,446784.0
2021-08-20 10:10:00,65.21,65.22,64.74,64.76,287579.0,59.1639,59.173,58.7375,58.7556,287579.0
2021-08-20 10:20:00,64.78,64.85,64.35,64.58,272263.0,58.7738,58.8373,58.3836,58.5923,272263.0
2021-08-20 10:30:00,64.55,64.79,64.22,64.27,205216.0,58.5651,58.7828,58.2657,58.3111,205216.0
2021-08-20 10:40:00,64.27,64.34,63.92,64.03,294351.0,58.3111,58.3746,57.9935,58.0933,294351.0
2021-08-20 10:50:00,64.01,64.1,63.82,64.03,208606.0,58.0752,58.1568,57.9028,58.0933,208606.0
2021-08-20 11:00:00,64.02,64.02,63.69,63.71,189207.0,58.0842,58.0842,57.7848,57.803,189207.0
2021-08-20 11:10:00,63.72,63.76,63.54,63.61,164130.0,57.8121,57.8483,57.6487,57.7123,164130.0
2021-08-20 11:20:00,63.62,63.85,63.54,63.68,174212.0,57.7213,57.93,57.6487,57.7758,174212.0
2021-08-20 11:30:00,63.7,63.87,63.56,63.68,199424.0,57.7939,57.9481,57.6669,57.7758,199424.0
2021-08-20 11:40:00,63.7,63.76,63.56,63.72,131917.0,57.7939,57.8483,57.6669,57.8121,131917.0
2021-08-20 11:50:00,63.71,63.8,63.57,63.59,266093.0,57.803,57.8846,57.676,57.6941,266093.0
2021-08-20 12:00:00,63.59,63.79,63.56,63.74,207337.0,57.6941,57.8756,57.6669,57.8302,207337.0
2021-08-20 12:10:00,63.74,63.81,63.64,63.75,217495.0,57.8302,57.8937,57.7395,57.8393,217495.0
2021-08-20 12:20:00,63.73,63.8,63.45,63.6,172004.0,57.8211,57.8846,57.5671,57.7032,172004.0
2021-08-20 12:30:00,63.6,63.68,63.47,63.57,184829.0,57.7032,57.7758,57.5852,57.676,184829.0
2021-08-20 12:40:00,63.58,63.7,63.44,63.6,196929.0,57.685,57.7939,57.558,57.7032,196929.0
2021-08-20 12:50:00,63.6,63.68,63.58,63.64,132123.0,57.7032,57.7758,57.685,57.7395,132123.0
2021-08-20 13:00:00,63.64,63.66,63.43,63.48,252419.0,57.7395,57.7576,57.5489,57.5943,252419.0
2021-08-20 13:10:00,63.49,63.55,63.28,63.35,233709.0,57.6034,57.6578,57.4128,57.4764,233709.0
2021-08-20 13:20:00,63.35,63.41,63.28,63.36,125238.0,57.4764,57.5308,57.4128,57.4854,125238.0
2021-08-20 13:30:00,63.37,63.49,63.28,63.39,234154.0,57.4945,57.6034,57.4128,57.5127,234154.0
2021-08-20 13:40:00,63.38,63.54,63.37,63.49,89373.0,57.5036,57.6487,57.4945,57.6034,89373.0
2021-08-20 13:50:00,63.49,63.51,63.3,63.36,138526.0,57.6034,57.6215,57.431,57.4854,138526.0
2021-08-20 14:00:00,63.37,63.44,63.33,63.37,126464.0,57.4945,57.558,57.4582,57.4945,126464.0
2021-08-20 14:10:00,63.37,63.44,63.23,63.28,119841.0,57.4945,57.558,57.3675,57.4128,119841.0
2021-08-20 14:20:00,63.29,63.36,63.13,63.22,764102.0,57.4219,57.4854,57.2768,57.3584,764102.0
2021-08-20 14:30:00,63.21,63.26,63.07,63.14,247132.0,57.3493,57.3947,57.2223,57.2858,247132.0
2021-08-20 14:40:00,63.14,63.18,63.04,63.08,99747.0,57.2858,57.3221,57.1951,57.2314,99747.0
2021-08-20 14:50:00,63.07,63.24,63.03,63.24,127833.0,57.2223,57.3766,57.186,57.3766,127833.0
2021-08-20 15:00:00,63.23,63.25,63.1,63.25,263649.0,57.3675,57.3856,57.2495,57.3856,263649.0
2021-08-20 15:10:00,63.25,63.33,63.07,63.14,133427.0,57.3856,57.4582,57.2223,57.2858,133427.0
2021-08-20 15:20:00,63.15,63.33,63.09,63.27,226089.0,57.2949,57.4582,57.2405,57.4038,226089.0
2021-08-20 15:30:00,63.26,63.42,63.25,63.39,275721.0,57.3947,57.5399,57.3856,57.5127,275721.0
2021-08-20 15:40:00,63.4,63.62,63.38,63.49,384955.0,57.5217,57.7213,57.5036,57.6034,384955.0
2021-08-20 15:50:00,63.5,63.85,63.46,63.62,1115341.0,57.6125,57.93,57.5762,57.7213,1115341.0
2021-08-23 09:30:00,65.58,66.3,64.48,64.5,1591450.0,59.4996,60.1528,58.5016,58.5197,1591450.0
2021-08-23 09:40:00,64.49,64.99,64.12,64.72,899495.0,58.5107,58.9643,58.175,58.7193,899495.0
2021-08-23 09:50:00,64.7,64.95,63.42,63.45,1049411.0,58.7012,58.928,57.5399,57.5671,1049411.0
2021-08-23 10:00:00,63.45,63.85,62.86,62.9,1059434.0,57.5671,57.93,57.0318,57.0681,1059434.0
2021-08-23 10:10:00,62.93,63.27,62.45,62.6,847064.0,57.0953,57.4038,56.6598,56.7959,847064.0
2021-08-23 10:20:00,62.6,63.1,62.33,62.62,548747.0,56.7959,57.2495,56.5509,56.814,548747.0
2021-08-23 10:30:00,62.65,63.06,62.61,62.9,379824.0,56.8413,57.2132,56.805,57.0681,379824.0
2021-08-23 10:40:00,62.91,63.66,62.53,63.31,552550.0,57.0772,57.7576,56.7324,57.4401,552550.0
2021-08-23 10:50:00,63.3,63.58,63.06,63.08,388949.0,57.431,57.685,57.2132,57.2314,388949.0
2021-08-23 11:00:00,63.08,63.14,62.85,62.9,275056.0,57.2314,57.2858,57.0227,57.0681,275056.0
2021-08-23 11:10:00,62.9,62.97,62.68,62.94,330155.0,57.0681,57.1316,56.8685,57.1044,330155.0
2021-08-23 11:20:00,62.96,63.25,62.9,62.99,362992.0,57.1225,57.3856,57.0681,57.1497,362992.0
2021-08-23 11:30:00,62.99,63.74,62.87,63.7,412816.0,57.1497,57.8302,57.0409,57.7939,412816.0
2021-08-23 11:40:00,63.67,63.73,63.45,63.64,421064.0,57.7667,57.8211,57.5671,57.7395,421064.0
2021-08-23 11:50:00,63.64,63.97,63.62,63.84,385001.0,57.7395,58.0389,57.7213,57.9209,385001.0
2021-08-23 12:00:00,63.85,64.1,63.83,63.88,244133.0,57.93,58.1568,57.9119,57.9572,244133.0
2021-08-23 12:10:00,63.89,63.94,63.39,63.71,359211.0,57.9663,58.0117,57.5127,57.803,359211.0
2021-08-23 12:20:00,63.71,64.34,63.69,64.3,274361.0,57.803,58.3746,57.7848,58.3383,274361.0
2021-08-23 12:30:00,64.3,64.49,64.19,64.23,393336.0,58.3383,58.5107,58.2385,58.2748,393336.0
2021-08-23 12:40:00,64.24,64.54,64.22,64.48,298956.0,58.2838,58.556,58.2657,58.5016,298956.0
2021-08-23 12:50:00,64.47,64.86,64.47,64.8,297124.0,58.4925,58.8464,58.4925,58.7919,297124.0
2021-08-23 13:00:00,64.82,64.97,64.71,64.74,183979.0,58.8101,58.9462,58.7103,58.7375,183979.0
2021-08-23 13:10:00,64.74,64.95,64.59,64.91,182355.0,58.7375,58.928,58.6014,58.8917,182355.0
2021-08-23 13:20:00,64.92,65.24,64.91,65.17,303671.0,58.9008,59.1911,58.8917,59.1276,303671.0
2021-08-23 13:30:00,65.17,65.42,65.14,65.27,269302.0,59.1276,59.3544,59.1004,59.2183,269302.0
2021-08-23 13:40:00,65.28,65.35,65.03,65.12,182715.0,59.2274,59.2909,59.0006,59.0822,182715.0
2021-08-23 13:50:00,65.12,65.33,65.06,65.32,148375.0,59.0822,59.2728,59.0278,59.2637,148375.0
2021-08-23 14:00:00,65.31,65.36,65.09,65.09,197652.0,59.2546,59.3,59.055,59.055,197652.0
2021-08-23 14:10:00,65.11,65.5,65.09,65.47,285188.0,59.0732,59.427,59.055,59.3998,285188.0
2021-08-23 14:20:00,65.47,65.75,65.44,65.47,295114.0,59.3998,59.6538,59.3726,59.3998,295114.0
2021-08-23 14:30:00,65.47,65.5,65.3,65.5,227906.0,59.3998,59.427,59.2456,59.427,227906.0
2021-08-23 14:40:00,65.5,65.53,65.33,65.42,222296.0,59.427,59.4542,59.2728,59.3544,222296.0
2021-08-23 14:50:00,65.42,65.63,65.42,65.61,265417.0,59.3544,59.545,59.3544,59.5268,265417.0
2021-08-23 15:00:00,65.61,65.72,65.49,65.51,381105.0,59.5268,59.6266,59.4179,59.4361,381105.0
2021-08-23 15:10:00,65.51,65.59,65.34,65.53,236149.0,59.4361,59.5087,59.2819,59.4542,236149.0
2021-08-23 15:20:00,65.52,65.65,65.49,65.59,195850.0,59.4452,59.5631,59.4179,59.5087,195850.0
2021-08-23 15:30:00,65.59,65.88,65.58,65.8,350154.0,59.5087,59.7718,59.4996,59.6992,350154.0
2021-08-23 15:40:00,65.8,66.08,65.57,65.91,611457.0,59.6992,59.9532,59.4905,59.799,611457.0
2021-08-23 15:50:00,65.92,65.99,65.68,65.72,690565.0,59.8081,59.8716,59.5903,59.6266,690565.0
2021-08-24 09:30:00,71.4,73.39,71.34,73.35,4235922.0,64.78,66.5855,64.7255,66.5492,4235922.0
2021-08-24 09:40:00,73.37,73.47,72.01,72.09,1785024.0,66.5673,66.6581,65.3334,65.406,1785024.0
2021-08-24 09:50:00,72.09,73.24,71.93,73.09,1403463.0,65.406,66.4494,65.2608,66.3133,1403463.0
2021-08-24 10:00:00,73.09,73.56,72.66,73.17,1423256.0,66.3133,66.7397,65.9232,66.3859,1423256.0
2021-08-24 10:10:00,73.16,73.79,73.03,73.45,1155277.0,66.3768,66.9484,66.2589,66.6399,1155277.0
2021-08-24 10:20:00,73.45,73.83,73.01,73.66,882757.0,66.6399,66.9847,66.2407,66.8304,882757.0
2021-08-24 10:30:00,73.62,74.22,73.6,73.91,1228778.0,66.7942,67.3385,66.776,67.0573,1228778.0
2021-08-24 10:40:00,73.9,74.0,73.57,73.7,600268.0,67.0482,67.1389,66.7488,66.8667,600268.0
2021-08-24 10:50:00,73.72,73.87,73.5,73.81,418734.0,66.8849,67.021,66.6853,66.9665,418734.0
2021-08-24 11:00:00,73.82,74.43,73.54,74.42,685510.0,66.9756,67.5291,66.7216,67.52,685510.0
2021-08-24 11:10:00,74.41,74.51,74.08,74.31,456530.0,67.5109,67.6016,67.2115,67.4202,456530.0
2021-08-24 11:20:00,74.3,74.32,73.64,73.9,420877.0,67.4111,67.4293,66.8123,67.0482,420877.0
2021-08-24 11:30:00,73.9,74.05,73.67,73.8,464338.0,67.0482,67.1843,66.8395,66.9575,464338.0
2021-08-24 11:40:00,73.79,73.98,73.72,73.91,549202.0,66.9484,67.1208,66.8849,67.0573,549202.0
2021-08-24 11:50:00,73.9,74.08,73.8,74.03,404513.0,67.0482,67.2115,66.9575,67.1661,404513.0
2021-08-24 12:00:00,74.04,74.12,73.74,73.82,1267109.0,67.1752,67.2478,66.903,66.9756,1267109.0
2021-08-24 12:10:00,73.82,74.07,73.76,74.01,356204.0,66.9756,67.2024,66.9212,67.148,356204.0
2021-08-24 12:20:00,74.01,74.32,73.89,74.26,491715.0,67.148,67.4293,67.0391,67.3748,491715.0
2021-08-24 12:30:00,74.25,74.41,74.14,74.31,639634.0,67.3657,67.5109,67.2659,67.4202,639634.0
2021-08-24 12:40:00,74.33,74.44,74.22,74.42,208404.0,67.4383,67.5381,67.3385,67.52,208404.0
2021-08-24 12:50:00,74.41,74.63,74.35,74.58,276913.0,67.5109,67.7105,67.4565,67.6651,276913.0
2021-08-24 13:00:00,74.59,74.85,74.55,74.78,635762.0,67.6742,67.9101,67.6379,67.8466,635762.0
2021-08-24 13:10:00,74.76,74.8,74.48,74.52,363744.0,67.8285,67.8647,67.5744,67.6107,363744.0
2021-08-24 13:20:00,74.53,74.55,73.72,74.13,753411.0,67.6198,67.6379,66.8849,67.2569,753411.0
2021-08-24 13:30:00,74.11,74.62,74.11,74.6,328980.0,67.2387,67.7014,67.2387,67.6833,328980.0
2021-08-24 13:40:00,74.6,74.8,74.53,74.68,337404.0,67.6833,67.8647,67.6198,67.7559,337404.0
2021-08-24 13:50:00,74.66,74.97,74.64,74.95,272355.0,67.7377,68.019,67.7196,68.0008,272355.0
2021-08-24 14:00:00,74.95,75.0,74.68,74.73,336323.0,68.0008,68.0462,67.7559,67.8012,336323.0
2021-08-24 14:10:00,74.73,74.92,74.69,74.88,238955.0,67.8012,67.9736,67.7649,67.9373,238955.0
2021-08-24 14:20:00,74.88,74.99,74.8,74.98,220621.0,67.9373,68.0371,67.8647,68.0281,220621.0
2021-08-24 14:30:00,74.98,75.22,74.92,75.19,547784.0,68.0281,68.2458,67.9736,68.2186,547784.0
2021-08-24 14:40:00,75.19,75.25,74.89,74.98,384947.0,68.2186,68.273,67.9464,68.0281,384947.0
2021-08-24 14:50:00,74.97,75.07,74.85,75.02,535651.0,68.019,68.1097,67.9101,68.0643,535651.0
2021-08-24 15:00:00,75.03,75.36,75.02,75.29,432638.0,68.0734,68.3728,68.0643,68.3093,432638.0
2021-08-24 15:10:00,75.3,75.7,75.3,75.68,718574.0,68.3184,68.6813,68.3184,68.6632,718574.0
2021-08-24 15:20:00,75.68,75.85,75.5,75.54,729652.0,68.6632,68.8174,68.4998,68.5361,729652.0
2021-08-24 15:30:00,75.54,75.65,75.28,75.35,766345.0,68.5361,68.6359,68.3002,68.3638,766345.0
2021-08-24 15:40:00,75.35,75.77,75.32,75.55,735526.0,68.3638,68.7448,68.3365,68.5452,735526.0
2021-08-24 15:50:00,75.55,75.83,75.1,75.22,1589274.0,68.5452,68.7992,68.1369,68.2458,1589274.0
2021-08-25 09:30:00,74.75,75.25,73.73,74.28,758799.0,67.8194,68.273,66.894,67.393,758799.0
2021-08-25 09:40:00,74.28,75.46,74.25,74.97,493491.0,67.393,68.4636,67.3657,68.019,493491.0
2021-08-25 09:50:00,74.97,75.03,74.37,74.54,340316.0,68.019,68.0734,67.4746,67.6289,340316.0
2021-08-25 10:00:00,74.53,74.8,74.0,74.06,366784.0,67.6198,67.8647,67.1389,67.1934,366784.0
2021-08-25 10:10:00,74.05,75.0,74.05,74.78,316304.0,67.1843,68.0462,67.1843,67.8466,316304.0
2021-08-25 10:20:00,74.8,74.97,74.57,74.93,232752.0,67.8647,68.019,67.6561,67.9827,232752.0
2021-08-25 10:30:00,74.92,75.22,74.78,74.98,279453.0,67.9736,68.2458,67.8466,68.0281,279453.0
2021-08-25 10:40:00,74.98,75.53,74.93,75.28,398105.0,68.0281,68.5271,67.9827,68.3002,398105.0
2021-08-25 10:50:00,75.31,75.46,75.02,75.07,419571.0,68.3275,68.4636,68.0643,68.1097,419571.0
2021-08-25 11:00:00,75.07,75.19,74.72,74.8,166237.0,68.1097,68.2186,67.7922,67.8647,166237.0
2021-08-25 11:10:00,74.8,75.05,74.72,75.02,184805.0,67.8647,68.0916,67.7922,68.0643,184805.0
2021-08-25 11:20:00,75.02,75.14,74.94,74.94,103352.0,68.0643,68.1732,67.9918,67.9918,103352.0
2021-08-25 11:30:00,74.95,75.29,74.95,75.25,161941.0,68.0008,68.3093,68.0008,68.273,161941.0
2021-08-25 11:40:00,75.27,75.32,75.09,75.15,148354.0,68.2912,68.3365,68.1279,68.1823,148354.0
2021-08-25 11:50:00,75.16,75.34,75.1,75.3,159293.0,68.1914,68.3547,68.1369,68.3184,159293.0
2021-08-25 12:00:00,75.29,75.36,75.24,75.31,109911.0,68.3093,68.3728,68.264,68.3275,109911.0
2021-08-25 12:10:00,75.31,75.36,74.96,74.98,114881.0,68.3275,68.3728,68.0099,68.0281,114881.0
2021-08-25 12:20:00,74.99,75.1,74.94,75.05,92710.0,68.0371,68.1369,67.9918,68.0916,92710.0
2021-08-25 12:30:00,75.01,75.03,74.81,74.94,113358.0,68.0553,68.0734,67.8738,67.9918,113358.0
2021-08-25 12:40:00,74.93,75.04,74.87,74.89,100056.0,67.9827,68.0825,67.9283,67.9464,100056.0
2021-08-25 12:50:00,74.88,74.9,74.82,74.83,79364.0,67.9373,67.9555,67.8829,67.892,79364.0
2021-08-25 13:00:00,74.82,74.84,74.63,74.66,329160.0,67.8829,67.901,67.7105,67.7377,329160.0
2021-08-25 13:10:00,74.67,74.76,74.64,74.76,259656.0,67.7468,67.8285,67.7196,67.8285,259656.0
2021-08-25 13:20:00,74.78,74.86,74.73,74.74,88141.0,67.8466,67.9192,67.8012,67.8103,88141.0
2021-08-25 13:30:00,74.75,74.93,74.73,74.88,74759.0,67.8194,67.9827,67.8012,67.9373,74759.0
2021-08-25 13:40:00,74.87,74.88,74.8,74.84,50696.0,67.9283,67.9373,67.8647,67.901,50696.0
2021-08-25 13:50:00,74.84,75.01,74.78,74.98,85784.0,67.901,68.0553,67.8466,68.0281,85784.0
2021-08-25 14:00:00,74.98,75.07,74.95,75.07,78401.0,68.0281,68.1097,68.0008,68.1097,78401.0
2021-08-25 14:10:00,75.07,75.11,75.02,75.05,224522.0,68.1097,68.146,68.0643,68.0916,224522.0
2021-08-25 14:20:00,75.06,75.18,75.04,75.16,117856.0,68.1006,68.2095,68.0825,68.1914,117856.0
2021-08-25 14:30:00,75.16,75.29,75.13,75.29,105246.0,68.1914,68.3093,68.1641,68.3093,105246.0
2021-08-25 14:40:00,75.28,75.45,75.26,75.42,155031.0,68.3002,68.4545,68.2821,68.4273,155031.0
2021-08-25 14:50:00,75.43,75.49,75.39,75.47,245107.0,68.4363,68.4908,68.4,68.4726,245107.0
2021-08-25 15:00:00,75.47,75.74,75.46,75.74,212199.0,68.4726,68.7176,68.4636,68.7176,212199.0
2021-08-25 15:10:00,75.73,75.82,75.68,75.78,201744.0,68.7085,68.7902,68.6632,68.7539,201744.0
2021-08-25 15:20:00,75.78,75.87,75.75,75.85,233412.0,68.7539,68.8355,68.7267,68.8174,233412.0
2021-08-25 15:30:00,75.86,75.99,75.82,75.88,225211.0,68.8265,68.9444,68.7902,68.8446,225211.0
2021-08-25 15:40:00,75.87,76.05,75.86,76.01,319493.0,68.8355,68.9988,68.8265,68.9626,319493.0
2021-08-25 15:50:00,76.03,76.3,76.01,76.15,846503.0,68.9807,69.2257,68.9626,69.0896,846503.0
2021-08-26 09:30:00,76.19,77.28,75.8,77.05,778284.0,69.1259,70.1148,68.772,69.9061,778284.0
2021-08-26 09:40:00,77.02,77.32,76.82,76.89,385069.0,69.8789,70.1511,69.6975,69.761,385069.0
2021-08-26 09:50:00,76.88,76.96,76.26,76.41,396832.0,69.7519,69.8245,69.1894,69.3255,396832.0
2021-08-26 10:00:00,76.4,77.04,76.11,76.97,503661.0,69.3164,69.8971,69.0533,69.8335,503661.0
2021-08-26 10:10:00,76.97,77.22,76.74,76.9,316021.0,69.8335,70.0604,69.6249,69.77,316021.0
2021-08-26 10:20:00,76.92,76.97,76.51,76.58,169149.0,69.7882,69.8335,69.4162,69.4797,169149.0
2021-08-26 10:30:00,76.59,76.89,76.58,76.71,153036.0,69.4888,69.761,69.4797,69.5977,153036.0
2021-08-26 10:40:00,76.7,76.7,76.24,76.4,267352.0,69.5886,69.5886,69.1712,69.3164,267352.0
2021-08-26 10:50:00,76.38,76.47,76.16,76.33,177143.0,69.2983,69.3799,69.0987,69.2529,177143.0
2021-08-26 11:00:00,76.31,76.37,75.98,76.32,280600.0,69.2347,69.2892,68.9353,69.2438,280600.0
2021-08-26 11:10:00,76.32,76.69,76.31,76.62,208596.0,69.2438,69.5795,69.2347,69.516,208596.0
2021-08-26 11:20:00,76.6,76.84,76.58,76.84,111465.0,69.4979,69.7156,69.4797,69.7156,111465.0
2021-08-26 11:30:00,76.84,76.97,76.7,76.91,217385.0,69.7156,69.8335,69.5886,69.7791,217385.0
2021-08-26 11:40:00,76.92,76.92,76.57,76.9,179773.0,69.7882,69.7882,69.4706,69.77,179773.0
2021-08-26 11:50:00,76.95,77.27,76.94,77.24,252898.0,69.8154,70.1057,69.8063,70.0785,252898.0
2021-08-26 12:00:00,77.25,77.48,77.21,77.36,219206.0,70.0876,70.2963,70.0513,70.1874,219206.0
2021-08-26 12:10:00,77.36,77.44,77.13,77.16,89988.0,70.1874,70.26,69.9787,70.0059,89988.0
2021-08-26 12:20:00,77.14,77.24,77.04,77.1,116409.0,69.9878,70.0785,69.8971,69.9515,116409.0
2021-08-26 12:30:00,77.1,77.26,76.99,77.0,348504.0,69.9515,70.0967,69.8517,69.8608,348504.0
2021-08-26 12:40:00,77.0,77.05,76.82,76.89,151437.0,69.8608,69.9061,69.6975,69.761,151437.0
2021-08-26 12:50:00,76.9,76.96,76.79,76.89,104352.0,69.77,69.8245,69.6702,69.761,104352.0
2021-08-26 13:00:00,76.89,76.9,76.71,76.71,92540.0,69.761,69.77,69.5977,69.5977,92540.0
2021-08-26 13:10:00,76.72,76.73,76.55,76.59,118199.0,69.6067,69.6158,69.4525,69.4888,118199.0
2021-08-26 13:20:00,76.6,76.69,76.51,76.69,168003.0,69.4979,69.5795,69.4162,69.5795,168003.0
2021-08-26 13:30:00,76.69,76.79,76.64,76.75,113571.0,69.5795,69.6702,69.5341,69.6339,113571.0
2021-08-26 13:40:00,76.75,76.85,76.74,76.82,69294.0,69.6339,69.7247,69.6249,69.6975,69294.0
2021-08-26 13:50:00,76.81,77.15,76.81,77.07,140839.0,69.6884,69.9969,69.6884,69.9243,140839.0
2021-08-26 14:00:00,77.06,77.11,76.81,76.84,110638.0,69.9152,69.9606,69.6884,69.7156,110638.0
2021-08-26 14:10:00,76.84,76.84,76.71,76.74,71101.0,69.7156,69.7156,69.5977,69.6249,71101.0
2021-08-26 14:20:00,76.74,76.93,76.73,76.87,60852.0,69.6249,69.7973,69.6158,69.7428,60852.0
2021-08-26 14:30:00,76.88,76.94,76.83,76.92,110947.0,69.7519,69.8063,69.7065,69.7882,110947.0
2021-08-26 14:40:00,76.91,76.96,76.79,76.83,110779.0,69.7791,69.8245,69.6702,69.7065,110779.0
2021-08-26 14:50:00,76.83,76.9,76.78,76.8,148397.0,69.7065,69.77,69.6612,69.6793,148397.0
2021-08-26 15:00:00,76.81,76.89,76.6,76.62,295285.0,69.6884,69.761,69.4979,69.516,295285.0
2021-08-26 15:10:00,76.65,77.04,76.63,77.01,130580.0,69.5432,69.8971,69.5251,69.8698,130580.0
2021-08-26 15:20:00,77.02,77.03,76.82,76.97,151237.0,69.8789,69.888,69.6975,69.8335,151237.0
2021-08-26 15:30:00,76.97,77.04,76.9,76.99,329243.0,69.8335,69.8971,69.77,69.8517,329243.0
2021-08-26 15:40:00,76.98,77.09,76.77,76.78,310180.0,69.8426,69.9424,69.6521,69.6612,310180.0
2021-08-26 15:50:00,76.78,77.16,76.75,77.01,875598.0,69.6612,70.0059,69.6339,69.8698,875598.0
2021-08-27 09:30:00,77.31,78.12,76.45,77.94,825289.0,70.142,70.8769,69.3618,70.7136,825289.0
2021-08-27 09:40:00,77.96,78.05,77.3,77.75,456200.0,70.7318,70.8134,70.133,70.5412,456200.0
2021-08-27 09:50:00,77.74,77.86,77.23,77.26,510846.0,70.5322,70.641,70.0694,70.0967,510846.0
2021-08-27 10:00:00,77.25,77.83,76.87,76.92,477416.0,70.0876,70.6138,69.7428,69.7882,477416.0
2021-08-27 10:10:00,76.92,77.16,76.75,77.12,758124.0,69.7882,70.0059,69.6339,69.9696,758124.0
2021-08-27 10:20:00,77.11,77.35,76.77,76.93,227269.0,69.9606,70.1783,69.6521,69.7973,227269.0
2021-08-27 10:30:00,76.94,77.28,76.79,76.81,334240.0,69.8063,70.1148,69.6702,69.6884,334240.0
2021-08-27 10:40:00,76.8,77.06,76.8,76.99,275342.0,69.6793,69.9152,69.6793,69.8517,275342.0
2021-08-27 10:50:00,76.99,77.09,76.61,76.66,296816.0,69.8517,69.9424,69.5069,69.5523,296816.0
2021-08-27 11:00:00,76.66,76.71,76.33,76.51,318332.0,69.5523,69.5977,69.2529,69.4162,318332.0
2021-08-27 11:10:00,76.51,76.55,76.29,76.39,174646.0,69.4162,69.4525,69.2166,69.3073,174646.0
2021-08-27 11:20:00,76.38,76.58,76.26,76.3,223467.0,69.2983,69.4797,69.1894,69.2257,223467.0
2021-08-27 11:30:00,76.3,76.38,76.1,76.22,160750.0,69.2257,69.2983,69.0442,69.1531,160750.0
2021-08-27 11:40:00,76.23,76.28,75.84,76.03,510664.0,69.1622,69.2075,68.8083,68.9807,510664.0
2021-08-27 11:50:00,76.03,76.19,75.96,76.03,263740.0,68.9807,69.1259,68.9172,68.9807,263740.0
2021-08-27 12:00:00,76.04,76.28,75.98,76.24,158773.0,68.9898,69.2075,68.9353,69.1712,158773.0
2021-08-27 12:10:00,76.21,76.32,76.17,76.3,135912.0,69.144,69.2438,69.1077,69.2257,135912.0
2021-08-27 12:20:00,76.29,76.49,76.28,76.34,139833.0,69.2166,69.3981,69.2075,69.262,139833.0
2021-08-27 12:30:00,76.33,76.36,76.17,76.19,107257.0,69.2529,69.2801,69.1077,69.1259,107257.0
2021-08-27 12:40:00,76.18,76.3,76.18,76.24,71086.0,69.1168,69.2257,69.1168,69.1712,71086.0
2021-08-27 12:50:00,76.24,76.37,76.11,76.14,134687.0,69.1712,69.2892,69.0533,69.0805,134687.0
2021-08-27 13:00:00,76.15,76.2,75.91,75.97,123024.0,69.0896,69.1349,68.8718,68.9263,123024.0
2021-08-27 13:10:00,75.98,76.03,75.82,75.83,90276.0,68.9353,68.9807,68.7902,68.7992,90276.0
2021-08-27 13:20:00,75.84,75.99,75.83,75.97,140361.0,68.8083,68.9444,68.7992,68.9263,140361.0
2021-08-27 13:30:00,75.97,76.1,75.95,75.97,103619.0,68.9263,69.0442,68.9081,68.9263,103619.0
2021-08-27 13:40:00,75.99,76.14,75.98,76.06,119486.0,68.9444,69.0805,68.9353,69.0079,119486.0
2021-08-27 13:50:00,76.06,76.12,75.86,75.9,92814.0,69.0079,69.0624,68.8265,68.8628,92814.0
2021-08-27 14:00:00,75.89,75.98,75.84,75.87,117811.0,68.8537,68.9353,68.8083,68.8355,117811.0
2021-08-27 14:10:00,75.86,75.89,75.81,75.81,67889.0,68.8265,68.8537,68.7811,68.7811,67889.0
2021-08-27 14:20:00,75.81,76.06,75.81,75.98,135119.0,68.7811,69.0079,68.7811,68.9353,135119.0
2021-08-27 14:30:00,75.98,76.19,75.88,76.14,158456.0,68.9353,69.1259,68.8446,69.0805,158456.0
2021-08-27 14:40:00,76.15,76.33,76.14,76.27,127099.0,69.0896,69.2529,69.0805,69.1985,127099.0
2021-08-27 14:50:00,76.27,76.55,76.26,76.53,115991.0,69.1985,69.4525,69.1894,69.4343,115991.0
2021-08-27 15:00:00,76.55,76.78,76.49,76.59,199884.0,69.4525,69.6612,69.3981,69.4888,199884.0
2021-08-27 15:10:00,76.59,76.59,76.43,76.56,121170.0,69.4888,69.4888,69.3436,69.4616,121170.0
2021-08-27 15:20:00,76.56,76.64,76.46,76.47,101526.0,69.4616,69.5341,69.3708,69.3799,101526.0
2021-08-27 15:30:00,76.47,76.52,76.39,76.52,155605.0,69.3799,69.4253,69.3073,69.4253,155605.0
2021-08-27 15:40:00,76.52,76.53,76.35,76.42,209612.0,69.4253,69.4343,69.271,69.3345,209612.0
2021-08-27 15:50:00,76.42,76.57,76.4,76.44,571433.0,69.3345,69.4706,69.3164,69.3527,571433.0
2021-08-30 09:30:00,75.15,75.43,74.41,74.52,609184.0,68.1823,68.4363,67.5109,67.6107,609184.0
2021-08-30 09:40:00,74.52,75.08,74.31,74.49,336127.0,67.6107,68.1188,67.4202,67.5835,336127.0
2021-08-30 09:50:00,74.46,74.92,74.35,74.87,360072.0,67.5563,67.9736,67.4565,67.9283,360072.0
2021-08-30 10:00:00,74.85,74.89,74.29,74.69,374235.0,67.9101,67.9464,67.402,67.7649,374235.0
2021-08-30 10:10:00,74.69,74.83,74.46,74.8,215662.0,67.7649,67.892,67.5563,67.8647,215662.0
2021-08-30 10:20:00,74.8,75.23,74.67,75.06,171906.0,67.8647,68.2549,67.7468,68.1006,171906.0
2021-08-30 10:30:00,75.09,75.2,74.96,75.1,154660.0,68.1279,68.2277,68.0099,68.1369,154660.0
2021-08-30 10:40:00,75.1,75.5,75.06,75.48,221768.0,68.1369,68.4998,68.1006,68.4817,221768.0
2021-08-30 10:50:00,75.47,75.7,75.37,75.66,133777.0,68.4726,68.6813,68.3819,68.645,133777.0
2021-08-30 11:00:00,75.64,75.68,75.39,75.41,80475.0,68.6269,68.6632,68.4,68.4182,80475.0
2021-08-30 11:10:00,75.41,75.74,75.4,75.59,137042.0,68.4182,68.7176,68.4091,68.5815,137042.0
2021-08-30 11:20:00,75.6,76.09,75.56,76.08,201166.0,68.5906,69.0351,68.5543,69.0261,201166.0
2021-08-30 11:30:00,76.08,76.27,75.97,76.22,155854.0,69.0261,69.1985,68.9263,69.1531,155854.0
2021-08-30 11:40:00,76.22,76.27,76.0,76.1,176879.0,69.1531,69.1985,68.9535,69.0442,176879.0
2021-08-30 11:50:00,76.1,76.13,75.94,75.97,85504.0,69.0442,69.0714,68.899,68.9263,85504.0
2021-08-30 12:00:00,75.98,76.1,75.9,76.07,65031.0,68.9353,69.0442,68.8628,69.017,65031.0
2021-08-30 12:10:00,76.05,76.21,76.0,76.19,85747.0,68.9988,69.144,68.9535,69.1259,85747.0
2021-08-30 12:20:00,76.21,76.47,76.2,76.4,98283.0,69.144,69.3799,69.1349,69.3164,98283.0
2021-08-30 12:30:00,76.38,76.49,76.35,76.36,78460.0,69.2983,69.3981,69.271,69.2801,78460.0
2021-08-30 12:40:00,76.37,76.43,76.29,76.33,61882.0,69.2892,69.3436,69.2166,69.2529,61882.0
2021-08-30 12:50:00,76.34,76.57,76.33,76.53,105762.0,69.262,69.4706,69.2529,69.4343,105762.0
2021-08-30 13:00:00,76.53,76.62,76.4,76.43,128306.0,69.4343,69.516,69.3164,69.3436,128306.0
2021-08-30 13:10:00,76.44,76.48,76.37,76.42,70623.0,69.3527,69.389,69.2892,69.3345,70623.0
2021-08-30 13:20:00,76.41,76.57,76.38,76.56,66456.0,69.3255,69.4706,69.2983,69.4616,66456.0
2021-08-30 13:30:00,76.56,76.79,76.54,76.77,101988.0,69.4616,69.6702,69.4434,69.6521,101988.0
2021-08-30 13:40:00,76.77,76.81,76.7,76.73,65387.0,69.6521,69.6884,69.5886,69.6158,65387.0
2021-08-30 13:50:00,76.74,76.85,76.74,76.81,131267.0,69.6249,69.7247,69.6249,69.6884,131267.0
2021-08-30 14:00:00,76.81,76.88,76.62,76.7,220769.0,69.6884,69.7519,69.516,69.5886,220769.0
2021-08-30 14:10:00,76.71,76.77,76.67,76.73,61782.0,69.5977,69.6521,69.5614,69.6158,61782.0
2021-08-30 14:20:00,76.72,76.73,76.63,76.71,36790.0,69.6067,69.6158,69.5251,69.5977,36790.0
2021-08-30 14:30:00,76.72,76.82,76.67,76.81,46446.0,69.6067,69.6975,69.5614,69.6884,46446.0
2021-08-30 14:40:00,76.81,76.91,76.81,76.88,65019.0,69.6884,69.7791,69.6884,69.7519,65019.0
2021-08-30 14:50:00,76.88,76.96,76.8,76.95,90430.0,69.7519,69.8245,69.6793,69.8154,90430.0
2021-08-30 15:00:00,76.95,76.97,76.81,76.81,83572.0,69.8154,69.8335,69.6884,69.6884,83572.0
2021-08-30 15:10:00,76.82,76.84,76.73,76.73,98110.0,69.6975,69.7156,69.6158,69.6158,98110.0
2021-08-30 15:20:00,76.73,76.77,76.63,76.66,81596.0,69.6158,69.6521,69.5251,69.5523,81596.0
2021-08-30 15:30:00,76.66,76.71,76.6,76.66,70641.0,69.5523,69.5977,69.4979,69.5523,70641.0
2021-08-30 15:40:00,76.66,76.84,76.64,76.79,130365.0,69.5523,69.7156,69.5341,69.6702,130365.0
2021-08-30 15:50:00,76.79,76.87,76.66,76.66,307958.0,69.6702,69.7428,69.5523,69.5523,307958.0
2021-08-31 09:30:00,78.08,80.56,77.98,79.37,1743625.0,70.8406,73.0907,70.7499,72.011,1743625.0
2021-08-31 09:40:00,79.33,79.74,78.88,79.45,444025.0,71.9747,72.3467,71.5665,72.0836,444025.0
2021-08-31 09:50:00,79.45,79.6,78.29,78.36,335429.0,72.0836,72.2197,71.0312,71.0947,335429.0
2021-08-31 10:00:00,78.35,78.55,77.91,78.0,344020.0,71.0856,71.2671,70.6864,70.7681,344020.0
2021-08-31 10:10:00,77.97,78.03,77.43,77.63,388411.0,70.7408,70.7953,70.2509,70.4324,388411.0
2021-08-31 10:20:00,77.65,78.1,77.3,77.75,317877.0,70.4505,70.8588,70.133,70.5412,317877.0
2021-08-31 10:30:00,77.71,77.98,77.63,77.93,192737.0,70.5049,70.7499,70.4324,70.7045,192737.0
2021-08-31 10:40:00,77.94,78.1,77.54,77.62,282734.0,70.7136,70.8588,70.3507,70.4233,282734.0
2021-08-31 10:50:00,77.6,78.14,77.51,78.04,179184.0,70.4051,70.8951,70.3235,70.8043,179184.0
2021-08-31 11:00:00,78.06,78.47,77.96,78.15,273491.0,70.8225,71.1945,70.7318,70.9041,273491.0
2021-08-31 11:10:00,78.15,78.18,77.9,78.04,157758.0,70.9041,70.9314,70.6773,70.8043,157758.0
2021-08-31 11:20:00,78.06,78.23,77.96,78.22,155317.0,70.8225,70.9767,70.7318,70.9677,155317.0
2021-08-31 11:30:00,78.23,78.36,78.1,78.3,134552.0,70.9767,71.0947,70.8588,71.0402,134552.0
2021-08-31 11:40:00,78.29,78.49,78.27,78.43,193824.0,71.0312,71.2126,71.013,71.1582,193824.0
2021-08-31 11:50:00,78.42,78.73,78.39,78.62,290809.0,71.1491,71.4304,71.1219,71.3306,290809.0
2021-08-31 12:00:00,78.61,78.69,78.33,78.42,164745.0,71.3215,71.3941,71.0675,71.1491,164745.0
2021-08-31 12:10:00,78.43,78.53,78.36,78.52,97377.0,71.1582,71.2489,71.0947,71.2398,97377.0
2021-08-31 12:20:00,78.53,78.7,78.43,78.65,135372.0,71.2489,71.4031,71.1582,71.3578,135372.0
2021-08-31 12:30:00,78.65,78.8,78.55,78.72,112570.0,71.3578,71.4939,71.2671,71.4213,112570.0
2021-08-31 12:40:00,78.72,78.74,78.63,78.71,74578.0,71.4213,71.4394,71.3396,71.4122,74578.0
2021-08-31 12:50:00,78.7,78.85,78.7,78.72,79391.0,71.4031,71.5392,71.4031,71.4213,79391.0
2021-08-31 13:00:00,78.71,78.76,78.66,78.69,57324.0,71.4122,71.4576,71.3669,71.3941,57324.0
2021-08-31 13:10:00,78.68,78.93,78.67,78.92,69540.0,71.385,71.6118,71.3759,71.6028,69540.0
2021-08-31 13:20:00,78.92,78.93,78.68,78.8,86781.0,71.6028,71.6118,71.385,71.4939,86781.0
2021-08-31 13:30:00,78.77,78.97,78.75,78.91,150644.0,71.4667,71.6481,71.4485,71.5937,150644.0
2021-08-31 13:40:00,78.89,78.95,78.56,78.66,213835.0,71.5755,71.63,71.2761,71.3669,213835.0
2021-08-31 13:50:00,78.67,78.72,78.61,78.71,65211.0,71.3759,71.4213,71.3215,71.4122,65211.0
2021-08-31 14:00:00,78.72,78.9,78.7,78.85,76853.0,71.4213,71.5846,71.4031,71.5392,76853.0
2021-08-31 14:10:00,78.85,78.98,78.81,78.97,85679.0,71.5392,71.6572,71.5029,71.6481,85679.0
2021-08-31 14:20:00,78.97,78.98,78.72,78.75,102984.0,71.6481,71.6572,71.4213,71.4485,102984.0
2021-08-31 14:30:00,78.76,78.78,78.66,78.68,71831.0,71.4576,71.4757,71.3669,71.385,71831.0
2021-08-31 14:40:00,78.68,78.68,78.44,78.5,244178.0,71.385,71.385,71.1673,71.2217,244178.0
2021-08-31 14:50:00,78.49,78.6,78.49,78.54,77558.0,71.2126,71.3124,71.2126,71.258,77558.0
2021-08-31 15:00:00,78.54,78.57,78.45,78.48,104696.0,71.258,71.2852,71.1763,71.2035,104696.0
2021-08-31 15:10:00,78.47,78.47,78.12,78.15,93768.0,71.1945,71.1945,70.8769,70.9041,93768.0
2021-08-31 15:20:00,78.15,78.18,78.02,78.06,84341.0,70.9041,70.9314,70.7862,70.8225,84341.0
2021-08-31 15:30:00,78.07,78.15,77.86,78.14,173323.0,70.8316,70.9041,70.641,70.8951,173323.0
2021-08-31 15:40:00,78.13,78.24,78.01,78.23,289439.0,70.886,70.9858,70.7771,70.9767,289439.0
2021-08-31 15:50:00,78.23,78.91,78.23,78.56,1175248.0,70.9767,71.5937,70.9767,71.2761,1175248.0
2021-09-01 09:30:00,79.48,80.39,79.46,79.92,772446.0,72.1108,72.9365,72.0927,72.51,772446.0
2021-09-01 09:40:00,79.93,80.34,79.78,80.25,508205.0,72.5191,72.8911,72.383,72.8094,508205.0
2021-09-01 09:50:00,80.28,80.63,80.1,80.25,497956.0,72.8367,73.1542,72.6733,72.8094,497956.0
2021-09-01 10:00:00,80.26,81.15,80.26,80.91,489033.0,72.8185,73.626,72.8185,73.4082,489033.0
2021-09-01 10:10:00,80.92,81.27,80.75,81.26,449847.0,73.4173,73.7349,73.2631,73.7258,449847.0
2021-09-01 10:20:00,81.25,81.55,80.8,80.99,586718.0,73.7167,73.9889,73.3084,73.4808,586718.0
2021-09-01 10:30:00,80.98,81.16,80.64,80.66,370250.0,73.4718,73.6351,73.1633,73.1814,370250.0
2021-09-01 10:40:00,80.66,80.77,80.47,80.57,214380.0,73.1814,73.2812,73.009,73.0998,214380.0
2021-09-01 10:50:00,80.58,81.18,80.57,80.89,309049.0,73.1088,73.6532,73.0998,73.3901,309049.0
2021-09-01 11:00:00,80.9,81.0,80.75,80.98,135117.0,73.3992,73.4899,73.2631,73.4718,135117.0
2021-09-01 11:10:00,80.98,81.12,80.85,80.91,118777.0,73.4718,73.5988,73.3538,73.4082,118777.0
2021-09-01 11:20:00,80.91,81.01,80.78,81.01,122522.0,73.4082,73.499,73.2903,73.499,122522.0
2021-09-01 11:30:00,81.0,81.29,80.96,81.18,161937.0,73.4899,73.753,73.4536,73.6532,161937.0
2021-09-01 11:40:00,81.2,81.37,81.06,81.07,154790.0,73.6714,73.8256,73.5443,73.5534,154790.0
2021-09-01 11:50:00,81.08,81.18,80.95,81.08,239220.0,73.5625,73.6532,73.4445,73.5625,239220.0
2021-09-01 12:00:00,81.09,81.16,80.87,81.15,262981.0,73.5716,73.6351,73.372,73.626,262981.0
2021-09-01 12:10:00,81.16,81.4,81.05,81.16,144650.0,73.6351,73.8528,73.5353,73.6351,144650.0
2021-09-01 12:20:00,81.15,81.41,81.12,81.39,129851.0,73.626,73.8619,73.5988,73.8437,129851.0
2021-09-01 12:30:00,81.38,81.39,81.01,81.08,90864.0,73.8347,73.8437,73.499,73.5625,90864.0
2021-09-01 12:40:00,81.09,81.12,81.0,81.0,152928.0,73.5716,73.5988,73.4899,73.4899,152928.0
2021-09-01 12:50:00,81.02,81.13,80.94,80.99,153000.0,73.508,73.6078,73.4355,73.4808,153000.0
2021-09-01 13:00:00,80.99,81.11,80.86,80.9,125072.0,73.4808,73.5897,73.3629,73.3992,125072.0
2021-09-01 13:10:00,80.91,80.97,80.8,80.8,118845.0,73.4082,73.4627,73.3084,73.3084,118845.0
2021-09-01 13:20:00,80.81,81.0,80.8,80.92,121876.0,73.3175,73.4899,73.3084,73.4173,121876.0
2021-09-01 13:30:00,80.92,80.93,80.76,80.76,64647.0,73.4173,73.4264,73.2722,73.2722,64647.0
2021-09-01 13:40:00,80.76,80.92,80.75,80.82,59982.0,73.2722,73.4173,73.2631,73.3266,59982.0
2021-09-01 13:50:00,80.84,80.86,80.59,80.64,107953.0,73.3447,73.3629,73.1179,73.1633,107953.0
2021-09-01 14:00:00,80.64,80.78,80.56,80.73,59555.0,73.1633,73.2903,73.0907,73.2449,59555.0
2021-09-01 14:10:00,80.71,80.75,80.55,80.58,60247.0,73.2268,73.2631,73.0816,73.1088,60247.0
2021-09-01 14:20:00,80.59,80.66,80.5,80.6,112223.0,73.1179,73.1814,73.0363,73.127,112223.0
2021-09-01 14:30:00,80.6,80.61,80.2,80.23,179574.0,73.127,73.1361,72.7641,72.7913,179574.0
2021-09-01 14:40:00,80.25,80.48,80.24,80.42,78059.0,72.8094,73.0181,72.8004,72.9637,78059.0
2021-09-01 14:50:00,80.41,80.52,80.35,80.48,81006.0,72.9546,73.0544,72.9002,73.0181,81006.0
2021-09-01 15:00:00,80.47,80.49,80.28,80.32,96777.0,73.009,73.0272,72.8367,72.8729,96777.0
2021-09-01 15:10:00,80.33,80.48,80.29,80.47,103872.0,72.882,73.0181,72.8457,73.009,103872.0
2021-09-01 15:20:00,80.47,80.53,80.36,80.43,92811.0,73.009,73.0635,72.9092,72.9727,92811.0
2021-09-01 15:30:00,80.43,80.44,80.18,80.29,184919.0,72.9727,72.9818,72.7459,72.8457,184919.0
2021-09-01 15:40:00,80.29,81.0,80.17,80.78,616207.0,72.8457,73.4899,72.7369,73.2903,616207.0
2021-09-01 15:50:00,80.8,80.95,80.65,80.76,888111.0,73.3084,73.4445,73.1723,73.2722,888111.0
2021-09-02 09:30:00,80.5,81.32,79.68,79.8,818025.0,73.0363,73.7802,72.2923,72.4012,818025.0
2021-09-02 09:40:00,79.82,80.4,79.33,80.12,700763.0,72.4193,72.9455,71.9747,72.6915,700763.0
2021-09-02 09:50:00,80.12,80.23,79.59,79.68,422333.0,72.6915,72.7913,72.2106,72.2923,422333.0
2021-09-02 10:00:00,79.68,80.03,79.54,79.58,268248.0,72.2923,72.6098,72.1653,72.2016,268248.0
2021-09-02 10:10:00,79.57,80.04,79.5,79.61,259281.0,72.1925,72.6189,72.129,72.2288,259281.0
2021-09-02 10:20:00,79.63,79.93,79.62,79.91,212059.0,72.2469,72.5191,72.2378,72.501,212059.0
2021-09-02 10:30:00,79.92,80.32,79.91,80.17,244321.0,72.51,72.8729,72.501,72.7369,244321.0
2021-09-02 10:40:00,80.16,80.4,80.12,80.33,176598.0,72.7278,72.9455,72.6915,72.882,176598.0
2021-09-02 10:50:00,80.33,80.64,80.32,80.48,181585.0,72.882,73.1633,72.8729,73.0181,181585.0
2021-09-02 11:00:00,80.48,80.78,80.44,80.46,296136.0,73.0181,73.2903,72.9818,73.0,296136.0
2021-09-02 11:10:00,80.45,80.8,80.4,80.76,153360.0,72.9909,73.3084,72.9455,73.2722,153360.0
2021-09-02 11:20:00,80.76,80.85,80.52,80.61,158389.0,73.2722,73.3538,73.0544,73.1361,158389.0
2021-09-02 11:30:00,80.6,80.75,80.45,80.74,188414.0,73.127,73.2631,72.9909,73.254,188414.0
2021-09-02 11:40:00,80.74,80.84,80.66,80.77,98596.0,73.254,73.3447,73.1814,73.2812,98596.0
2021-09-02 11:50:00,80.76,80.94,80.73,80.88,170152.0,73.2722,73.4355,73.2449,73.381,170152.0
2021-09-02 12:00:00,80.89,80.92,80.72,80.76,174291.0,73.3901,73.4173,73.2359,73.2722,174291.0
2021-09-02 12:10:00,80.76,80.9,80.67,80.75,176646.0,73.2722,73.3992,73.1905,73.2631,176646.0
2021-09-02 12:20:00,80.75,80.88,80.66,80.68,72954.0,73.2631,73.381,73.1814,73.1996,72954.0
2021-09-02 12:30:00,80.67,80.72,80.22,80.22,115647.0,73.1905,73.2359,72.7822,72.7822,115647.0
2021-09-02 12:40:00,80.22,80.4,80.17,80.29,149923.0,72.7822,72.9455,72.7369,72.8457,149923.0
2021-09-02 12:50:00,80.28,80.49,80.24,80.25,113577.0,72.8367,73.0272,72.8004,72.8094,113577.0
2021-09-02 13:00:00,80.25,80.32,79.98,80.0,150520.0,72.8094,72.8729,72.5645,72.5826,150520.0
2021-09-02 13:10:00,80.02,80.02,79.88,79.93,149316.0,72.6008,72.6008,72.4737,72.5191,149316.0
2021-09-02 13:20:00,79.92,80.08,79.84,79.88,126335.0,72.51,72.6552,72.4375,72.4737,126335.0
2021-09-02 13:30:00,79.9,80.08,79.88,79.95,121481.0,72.4919,72.6552,72.4737,72.5373,121481.0
2021-09-02 13:40:00,79.95,80.03,79.86,79.95,87746.0,72.5373,72.6098,72.4556,72.5373,87746.0
2021-09-02 13:50:00,79.93,79.96,79.77,79.82,116578.0,72.5191,72.5463,72.3739,72.4193,116578.0
2021-09-02 14:00:00,79.81,79.87,79.62,79.66,111230.0,72.4102,72.4647,72.2378,72.2741,111230.0
2021-09-02 14:10:00,79.66,79.97,79.66,79.97,144406.0,72.2741,72.5554,72.2741,72.5554,144406.0
2021-09-02 14:20:00,79.96,80.08,79.94,80.05,91524.0,72.5463,72.6552,72.5282,72.628,91524.0
2021-09-02 14:30:00,80.05,80.24,80.02,80.23,95199.0,72.628,72.8004,72.6008,72.7913,95199.0
2021-09-02 14:40:00,80.24,80.35,80.16,80.19,65260.0,72.8004,72.9002,72.7278,72.755,65260.0
2021-09-02 14:50:00,80.17,80.34,80.17,80.24,56602.0,72.7369,72.8911,72.7369,72.8004,56602.0
2021-09-02 15:00:00,80.25,80.38,80.21,80.28,72061.0,72.8094,72.9274,72.7731,72.8367,72061.0
2021-09-02 15:10:00,80.28,80.31,80.21,80.23,55787.0,72.8367,72.8639,72.7731,72.7913,55787.0
2021-09-02 15:20:00,80.23,80.29,80.1,80.12,127655.0,72.7913,72.8457,72.6733,72.6915,127655.0
2021-09-02 15:30:00,80.11,80.14,80.02,80.07,89998.0,72.6824,72.7096,72.6008,72.6461,89998.0
2021-09-02 15:40:00,80.08,80.18,80.05,80.15,147367.0,72.6552,72.7459,72.628,72.7187,147367.0
2021-09-02 15:50:00,80.16,80.33,80.13,80.24,362805.0,72.7278,72.882,72.7006,72.8004,362805.0
2021-09-03 09:30:00,79.3,79.57,78.77,78.99,621939.0,71.9475,72.1925,71.4667,71.6663,621939.0
2021-09-03 09:40:00,78.99,80.23,78.95,80.0,361880.0,71.6663,72.7913,71.63,72.5826,361880.0
2021-09-03 09:50:00,80.0,80.31,79.74,80.05,346600.0,72.5826,72.8639,72.3467,72.628,346600.0
2021-09-03 10:00:00,80.06,80.28,79.47,79.5,284579.0,72.6371,72.8367,72.1018,72.129,284579.0
2021-09-03 10:10:00,79.5,79.81,79.41,79.5,282789.0,72.129,72.4102,72.0473,72.129,282789.0
2021-09-03 10:20:00,79.49,79.79,79.49,79.78,175087.0,72.1199,72.3921,72.1199,72.383,175087.0
2021-09-03 10:30:00,79.78,79.92,79.57,79.57,142128.0,72.383,72.51,72.1925,72.1925,142128.0
2021-09-03 10:40:00,79.56,79.97,79.52,79.77,153580.0,72.1834,72.5554,72.1471,72.3739,153580.0
2021-09-03 10:50:00,79.75,79.92,79.7,79.72,92218.0,72.3558,72.51,72.3104,72.3286,92218.0
2021-09-03 11:00:00,79.7,79.73,79.29,79.32,235735.0,72.3104,72.3376,71.9384,71.9657,235735.0
2021-09-03 11:10:00,79.33,79.4,79.1,79.12,189736.0,71.9747,72.0382,71.7661,71.7842,189736.0
2021-09-03 11:20:00,79.12,79.26,78.9,79.2,170529.0,71.7842,71.9112,71.5846,71.8568,170529.0
2021-09-03 11:30:00,79.2,79.22,79.04,79.12,159481.0,71.8568,71.8749,71.7116,71.7842,159481.0
2021-09-03 11:40:00,79.12,79.29,79.02,79.18,115515.0,71.7842,71.9384,71.6935,71.8386,115515.0
2021-09-03 11:50:00,79.19,79.33,79.07,79.11,135256.0,71.8477,71.9747,71.7388,71.7751,135256.0
2021-09-03 12:00:00,79.11,79.3,79.01,79.27,115692.0,71.7751,71.9475,71.6844,71.9203,115692.0
2021-09-03 12:10:00,79.27,79.27,79.09,79.2,137662.0,71.9203,71.9203,71.757,71.8568,137662.0
2021-09-03 12:20:00,79.2,79.33,79.15,79.24,129410.0,71.8568,71.9747,71.8114,71.8931,129410.0
2021-09-03 12:30:00,79.24,79.3,79.08,79.14,95461.0,71.8931,71.9475,71.7479,71.8024,95461.0
2021-09-03 12:40:00,79.14,79.34,79.13,79.28,117172.0,71.8024,71.9838,71.7933,71.9294,117172.0
2021-09-03 12:50:00,79.29,79.29,78.95,79.14,184621.0,71.9384,71.9384,71.63,71.8024,184621.0
2021-09-03 13:00:00,79.14,79.32,79.07,79.31,148290.0,71.8024,71.9657,71.7388,71.9566,148290.0
2021-09-03 13:10:00,79.3,79.36,79.22,79.27,77709.0,71.9475,72.002,71.8749,71.9203,77709.0
2021-09-03 13:20:00,79.28,79.39,79.2,79.26,64171.0,71.9294,72.0292,71.8568,71.9112,64171.0
2021-09-03 13:30:00,79.26,79.28,79.18,79.24,53346.0,71.9112,71.9294,71.8386,71.8931,53346.0
2021-09-03 13:40:00,79.26,79.26,79.14,79.15,40719.0,71.9112,71.9112,71.8024,71.8114,40719.0
2021-09-03 13:50:00,79.16,79.24,79.12,79.18,55167.0,71.8205,71.8931,71.7842,71.8386,55167.0
2021-09-03 14:00:00,79.18,79.24,79.11,79.13,77511.0,71.8386,71.8931,71.7751,71.7933,77511.0
2021-09-03 14:10:00,79.13,79.25,79.12,79.2,85472.0,71.7933,71.9022,71.7842,71.8568,85472.0
2021-09-03 14:20:00,79.19,79.23,79.1,79.11,73526.0,71.8477,71.884,71.7661,71.7751,73526.0
2021-09-03 14:30:00,79.12,79.17,79.06,79.17,76900.0,71.7842,71.8296,71.7298,71.8296,76900.0
2021-09-03 14:40:00,79.17,79.21,79.08,79.2,101029.0,71.8296,71.8659,71.7479,71.8568,101029.0
2021-09-03 14:50:00,79.19,79.58,79.14,79.52,99106.0,71.8477,72.2016,71.8024,72.1471,99106.0
2021-09-03 15:00:00,79.53,79.64,79.49,79.55,115638.0,72.1562,72.256,72.1199,72.1743,115638.0
2021-09-03 15:10:00,79.54,79.59,79.43,79.53,86230.0,72.1653,72.2106,72.0655,72.1562,86230.0
2021-09-03 15:20:00,79.52,79.52,79.41,79.43,89114.0,72.1471,72.1471,72.0473,72.0655,89114.0
2021-09-03 15:30:00,79.43,79.6,79.4,79.56,110788.0,72.0655,72.2197,72.0382,72.1834,110788.0
2021-09-03 15:40:00,79.57,79.62,79.5,79.56,120772.0,72.1925,72.2378,72.129,72.1834,120772.0
2021-09-03 15:50:00,79.56,79.87,79.56,79.86,519129.0,72.1834,72.4647,72.1834,72.4556,519129.0
2021-09-07 09:30:00,81.08,81.76,80.94,81.2,1226160.0,73.5625,74.1794,73.4355,73.6714,1226160.0
2021-09-07 09:40:00,81.21,82.42,81.18,82.4,1012975.0,73.6804,74.7782,73.6532,74.7601,1012975.0
2021-09-07 09:50:00,82.38,82.48,82.08,82.14,531213.0,74.7419,74.8327,74.4698,74.5242,531213.0
2021-09-07 10:00:00,82.14,82.33,81.81,82.04,425038.0,74.5242,74.6966,74.2248,74.4335,425038.0
2021-09-07 10:10:00,82.03,82.09,81.72,81.87,413169.0,74.4244,74.4788,74.1431,74.2792,413169.0
2021-09-07 10:20:00,81.86,81.89,81.5,81.75,358638.0,74.2702,74.2974,73.9435,74.1704,358638.0
2021-09-07 10:30:00,81.75,82.37,81.62,82.25,656312.0,74.1704,74.7329,74.0524,74.624,656312.0
2021-09-07 10:40:00,82.27,82.64,82.21,82.44,738683.0,74.6421,74.9778,74.5877,74.7964,738683.0
2021-09-07 10:50:00,82.45,82.46,82.09,82.28,422037.0,74.8055,74.8145,74.4788,74.6512,422037.0
2021-09-07 11:00:00,82.28,82.3,81.87,81.89,235944.0,74.6512,74.6694,74.2792,74.2974,235944.0
2021-09-07 11:10:00,81.89,82.31,81.88,82.24,253286.0,74.2974,74.6784,74.2883,74.6149,253286.0
2021-09-07 11:20:00,82.25,82.59,82.21,82.53,498273.0,74.624,74.9325,74.5877,74.878,498273.0
2021-09-07 11:30:00,82.53,82.73,82.27,82.32,422148.0,74.878,75.0595,74.6421,74.6875,422148.0
2021-09-07 11:40:00,82.32,82.6,82.31,82.42,344889.0,74.6875,74.9416,74.6784,74.7782,344889.0
2021-09-07 11:50:00,82.42,82.93,82.42,82.88,496374.0,74.7782,75.241,74.7782,75.1956,496374.0
2021-09-07 12:00:00,82.88,83.0,82.32,82.43,712140.0,75.1956,75.3045,74.6875,74.7873,712140.0
2021-09-07 12:10:00,82.43,82.5,82.35,82.35,194655.0,74.7873,74.8508,74.7147,74.7147,194655.0
2021-09-07 12:20:00,82.35,82.6,82.29,82.52,231010.0,74.7147,74.9416,74.6603,74.869,231010.0
2021-09-07 12:30:00,82.52,82.83,82.47,82.74,196340.0,74.869,75.1502,74.8236,75.0686,196340.0
2021-09-07 12:40:00,82.75,83.2,82.73,83.06,266449.0,75.0776,75.4859,75.0595,75.3589,266449.0
2021-09-07 12:50:00,83.06,83.24,82.96,83.12,206404.0,75.3589,75.5222,75.2682,75.4133,206404.0
2021-09-07 13:00:00,83.12,83.12,82.93,83.12,136195.0,75.4133,75.4133,75.241,75.4133,136195.0
2021-09-07 13:10:00,83.12,83.2,82.97,83.2,178801.0,75.4133,75.4859,75.2772,75.4859,178801.0
2021-09-07 13:20:00,83.2,83.55,83.2,83.52,381915.0,75.4859,75.8035,75.4859,75.7763,381915.0
2021-09-07 13:30:00,83.53,83.69,83.49,83.69,291611.0,75.7853,75.9305,75.749,75.9305,291611.0
2021-09-07 13:40:00,83.69,83.94,83.64,83.93,341697.0,75.9305,76.1573,75.8851,76.1482,341697.0
2021-09-07 13:50:00,83.92,83.97,83.61,83.69,371322.0,76.1392,76.1845,75.8579,75.9305,371322.0
2021-09-07 14:00:00,83.71,83.84,83.69,83.8,190222.0,75.9486,76.0666,75.9305,76.0303,190222.0
2021-09-07 14:10:00,83.8,83.94,83.71,83.93,196537.0,76.0303,76.1573,75.9486,76.1482,196537.0
2021-09-07 14:20:00,83.93,83.98,83.85,83.9,211246.0,76.1482,76.1936,76.0757,76.121,211246.0
2021-09-07 14:30:00,83.9,83.99,83.78,83.95,210959.0,76.121,76.2027,76.0121,76.1664,210959.0
2021-09-07 14:40:00,83.96,83.97,83.81,83.93,220271.0,76.1755,76.1845,76.0394,76.1482,220271.0
2021-09-07 14:50:00,83.92,84.08,83.83,84.01,304604.0,76.1392,76.2843,76.0575,76.2208,304604.0
2021-09-07 15:00:00,84.01,84.02,83.52,83.64,291177.0,76.2208,76.2299,75.7763,75.8851,291177.0
2021-09-07 15:10:00,83.64,83.69,83.59,83.67,172010.0,75.8851,75.9305,75.8398,75.9123,172010.0
2021-09-07 15:20:00,83.66,83.69,83.46,83.49,211996.0,75.9033,75.9305,75.7218,75.749,211996.0
2021-09-07 15:30:00,83.48,83.5,83.24,83.25,200096.0,75.74,75.7581,75.5222,75.5313,200096.0
2021-09-07 15:40:00,83.24,83.43,83.14,83.42,374683.0,75.5222,75.6946,75.4315,75.6855,374683.0
2021-09-07 15:50:00,83.41,83.53,83.21,83.23,916812.0,75.6765,75.7853,75.495,75.5131,916812.0
2021-09-08 09:30:00,82.29,82.79,81.75,82.21,464327.0,74.6603,75.1139,74.1704,74.5877,464327.0
2021-09-08 09:40:00,82.21,82.22,81.48,82.0,293592.0,74.5877,74.5968,73.9254,74.3972,293592.0
2021-09-08 09:50:00,82.01,82.09,81.4,81.56,187660.0,74.4063,74.4788,73.8528,73.998,187660.0
2021-09-08 10:00:00,81.56,81.85,81.3,81.81,178449.0,73.998,74.2611,73.7621,74.2248,178449.0
2021-09-08 10:10:00,81.82,82.02,81.69,81.73,129697.0,74.2339,74.4153,74.1159,74.1522,129697.0
2021-09-08 10:20:00,81.72,81.91,81.48,81.76,128542.0,74.1431,74.3155,73.9254,74.1794,128542.0
2021-09-08 10:30:00,81.76,81.85,81.28,81.28,158159.0,74.1794,74.2611,73.7439,73.7439,158159.0
2021-09-08 10:40:00,81.3,81.4,81.13,81.32,222084.0,73.7621,73.8528,73.6078,73.7802,222084.0
2021-09-08 10:50:00,81.33,81.39,81.04,81.26,243346.0,73.7893,73.8437,73.5262,73.7258,243346.0
2021-09-08 11:00:00,81.21,81.42,81.08,81.12,119733.0,73.6804,73.871,73.5625,73.5988,119733.0
2021-09-08 11:10:00,81.13,81.18,80.86,80.97,186883.0,73.6078,73.6532,73.3629,73.4627,186883.0
2021-09-08 11:20:00,80.95,81.1,80.84,80.84,125156.0,73.4445,73.5806,73.3447,73.3447,125156.0
2021-09-08 11:30:00,80.85,80.91,80.7,80.85,125552.0,73.3538,73.4082,73.2177,73.3538,125552.0
2021-09-08 11:40:00,80.84,80.85,80.64,80.76,63050.0,73.3447,73.3538,73.1633,73.2722,63050.0
2021-09-08 11:50:00,80.76,80.81,80.69,80.8,48510.0,73.2722,73.3175,73.2086,73.3084,48510.0
2021-09-08 12:00:00,80.8,80.91,80.56,80.91,120040.0,73.3084,73.4082,73.0907,73.4082,120040.0
2021-09-08 12:10:00,80.91,80.92,80.72,80.73,64492.0,73.4082,73.4173,73.2359,73.2449,64492.0
2021-09-08 12:20:00,80.7,80.77,80.65,80.75,59356.0,73.2177,73.2812,73.1723,73.2631,59356.0
2021-09-08 12:30:00,80.75,81.1,80.69,81.09,100398.0,73.2631,73.5806,73.2086,73.5716,100398.0
2021-09-08 12:40:00,81.09,81.11,80.8,80.91,49215.0,73.5716,73.5897,73.3084,73.4082,49215.0
2021-09-08 12:50:00,80.91,81.15,80.9,81.06,87386.0,73.4082,73.626,73.3992,73.5443,87386.0
2021-09-08 13:00:00,81.06,81.24,81.05,81.17,56060.0,73.5443,73.7076,73.5353,73.6441,56060.0
2021-09-08 13:10:00,81.17,81.27,81.17,81.26,49186.0,73.6441,73.7349,73.6441,73.7258,49186.0
2021-09-08 13:20:00,81.25,81.28,81.09,81.14,48874.0,73.7167,73.7439,73.5716,73.6169,48874.0
2021-09-08 13:30:00,81.14,81.15,80.96,81.05,40591.0,73.6169,73.626,73.4536,73.5353,40591.0
2021-09-08 13:40:00,81.05,81.12,80.97,81.07,45745.0,73.5353,73.5988,73.4627,73.5534,45745.0
2021-09-08 13:50:00,81.07,81.17,81.07,81.08,43837.0,73.5534,73.6441,73.5534,73.5625,43837.0
2021-09-08 14:00:00,81.09,81.38,81.08,81.24,51818.0,73.5716,73.8347,73.5625,73.7076,51818.0
2021-09-08 14:10:00,81.24,81.33,81.17,81.29,73711.0,73.7076,73.7893,73.6441,73.753,73711.0
2021-09-08 14:20:00,81.3,81.41,81.28,81.37,45493.0,73.7621,73.8619,73.7439,73.8256,45493.0
2021-09-08 14:30:00,81.36,81.53,81.33,81.51,68206.0,73.8165,73.9708,73.7893,73.9526,68206.0
2021-09-08 14:40:00,81.5,81.7,81.45,81.68,90587.0,73.9435,74.125,73.8982,74.1069,90587.0
2021-09-08 14:50:00,81.68,81.71,81.61,81.67,58928.0,74.1069,74.1341,74.0433,74.0978,58928.0
2021-09-08 15:00:00,81.67,81.8,81.55,81.63,95861.0,74.0978,74.2157,73.9889,74.0615,95861.0
2021-09-08 15:10:00,81.63,81.63,81.55,81.56,59630.0,74.0615,74.0615,73.9889,73.998,59630.0
2021-09-08 15:20:00,81.56,81.58,81.42,81.44,128409.0,73.998,74.0161,73.871,73.8891,128409.0
2021-09-08 15:30:00,81.44,81.47,81.38,81.44,127000.0,73.8891,73.9163,73.8347,73.8891,127000.0
2021-09-08 15:40:00,81.44,81.6,81.41,81.56,220014.0,73.8891,74.0343,73.8619,73.998,220014.0
2021-09-08 15:50:00,81.56,81.78,81.56,81.73,447870.0,73.998,74.1976,73.998,74.1522,447870.0
2021-09-09 09:30:00,78.76,79.95,77.92,79.9,1027449.0,71.4576,72.5373,70.6955,72.4919,1027449.0
2021-09-09 09:40:00,79.9,80.08,79.52,79.81,703978.0,72.4919,72.6552,72.1471,72.4102,703978.0
2021-09-09 09:50:00,79.81,80.58,79.7,80.57,522776.0,72.4102,73.1088,72.3104,73.0998,522776.0
2021-09-09 10:00:00,80.56,80.72,80.05,80.27,350678.0,73.0907,73.2359,72.628,72.8276,350678.0
2021-09-09 10:10:00,80.27,80.38,79.83,80.2,206310.0,72.8276,72.9274,72.4284,72.7641,206310.0
2021-09-09 10:20:00,80.22,80.74,80.17,80.56,232594.0,72.7822,73.254,72.7369,73.0907,232594.0
2021-09-09 10:30:00,80.56,81.12,80.48,81.05,283105.0,73.0907,73.5988,73.0181,73.5353,283105.0
2021-09-09 10:40:00,81.05,81.17,80.89,81.08,166787.0,73.5353,73.6441,73.3901,73.5625,166787.0
2021-09-09 10:50:00,81.08,81.11,80.77,80.87,172695.0,73.5625,73.5897,73.2812,73.372,172695.0
2021-09-09 11:00:00,80.88,81.07,80.85,80.92,127841.0,73.381,73.5534,73.3538,73.4173,127841.0
2021-09-09 11:10:00,80.93,81.07,80.86,80.93,115934.0,73.4264,73.5534,73.3629,73.4264,115934.0
2021-09-09 11:20:00,80.93,80.94,80.56,80.78,132058.0,73.4264,73.4355,73.0907,73.2903,132058.0
2021-09-09 11:30:00,80.76,80.78,80.25,80.5,190211.0,73.2722,73.2903,72.8094,73.0363,190211.0
2021-09-09 11:40:00,80.52,80.57,80.36,80.48,100020.0,73.0544,73.0998,72.9092,73.0181,100020.0
2021-09-09 11:50:00,80.5,80.71,80.5,80.61,149774.0,73.0363,73.2268,73.0363,73.1361,149774.0
2021-09-09 12:00:00,80.61,80.75,80.56,80.68,347840.0,73.1361,73.2631,73.0907,73.1996,347840.0
2021-09-09 12:10:00,80.68,80.95,80.66,80.94,163776.0,73.1996,73.4445,73.1814,73.4355,163776.0
2021-09-09 12:20:00,80.93,81.01,80.84,80.99,185704.0,73.4264,73.499,73.3447,73.4808,185704.0
2021-09-09 12:30:00,80.99,81.02,80.88,80.97,136320.0,73.4808,73.508,73.381,73.4627,136320.0
2021-09-09 12:40:00,80.97,81.03,80.9,80.97,86102.0,73.4627,73.5171,73.3992,73.4627,86102.0
2021-09-09 12:50:00,80.96,80.98,80.81,80.9,81858.0,73.4536,73.4718,73.3175,73.3992,81858.0
2021-09-09 13:00:00,80.92,80.95,80.74,80.87,80944.0,73.4173,73.4445,73.254,73.372,80944.0
2021-09-09 13:10:00,80.85,80.91,80.71,80.73,67582.0,73.3538,73.4082,73.2268,73.2449,67582.0
2021-09-09 13:20:00,80.73,80.76,80.43,80.64,112933.0,73.2449,73.2722,72.9727,73.1633,112933.0
2021-09-09 13:30:00,80.63,80.67,80.41,80.48,109515.0,73.1542,73.1905,72.9546,73.0181,109515.0
2021-09-09 13:40:00,80.5,80.52,80.31,80.39,131429.0,73.0363,73.0544,72.8639,72.9365,131429.0
2021-09-09 13:50:00,80.39,80.6,80.38,80.58,79978.0,72.9365,73.127,72.9274,73.1088,79978.0
2021-09-09 14:00:00,80.58,80.62,80.47,80.59,64667.0,73.1088,73.1451,73.009,73.1179,64667.0
2021-09-09 14:10:00,80.58,80.61,80.5,80.51,56112.0,73.1088,73.1361,73.0363,73.0453,56112.0
2021-09-09 14:20:00,80.52,80.79,80.48,80.77,96137.0,73.0544,73.2994,73.0181,73.2812,96137.0
2021-09-09 14:30:00,80.76,80.77,80.57,80.62,69368.0,73.2722,73.2812,73.0998,73.1451,69368.0
2021-09-09 14:40:00,80.61,80.67,80.57,80.61,52477.0,73.1361,73.1905,73.0998,73.1361,52477.0
2021-09-09 14:50:00,80.62,80.65,80.44,80.51,85469.0,73.1451,73.1723,72.9818,73.0453,85469.0
2021-09-09 15:00:00,80.51,80.61,80.48,80.54,83344.0,73.0453,73.1361,73.0181,73.0725,83344.0
2021-09-09 15:10:00,80.55,80.56,80.43,80.53,70719.0,73.0816,73.0907,72.9727,73.0635,70719.0
2021-09-09 15:20:00,80.55,80.56,80.47,80.48,84045.0,73.0816,73.0907,73.009,73.0181,84045.0
2021-09-09 15:30:00,80.48,80.58,80.4,80.53,149378.0,73.0181,73.1088,72.9455,73.0635,149378.0
2021-09-09 15:40:00,80.52,80.53,80.37,80.39,134691.0,73.0544,73.0635,72.9183,72.9365,134691.0
2021-09-09 15:50:00,80.39,80.5,80.21,80.23,439007.0,72.9365,73.0363,72.7731,72.7913,439007.0
2021-09-10 09:30:00,82.2,82.96,81.76,82.48,659334.0,74.5786,75.2682,74.1794,74.8327,659334.0
2021-09-10 09:40:00,82.47,82.94,82.18,82.59,465695.0,74.8236,75.25,74.5605,74.9325,465695.0
2021-09-10 09:50:00,82.59,82.91,82.43,82.9,287651.0,74.9325,75.2228,74.7873,75.2137,287651.0
2021-09-10 10:00:00,82.9,83.09,82.41,82.54,512071.0,75.2137,75.3861,74.7692,74.8871,512071.0
2021-09-10 10:10:00,82.55,82.61,82.21,82.24,148047.0,74.8962,74.9506,74.5877,74.6149,148047.0
2021-09-10 10:20:00,82.23,82.27,82.0,82.01,186692.0,74.6059,74.6421,74.3972,74.4063,186692.0
2021-09-10 10:30:00,82.01,82.05,81.59,81.65,236789.0,74.4063,74.4425,74.0252,74.0796,236789.0
2021-09-10 10:40:00,81.65,81.9,81.63,81.69,146599.0,74.0796,74.3065,74.0615,74.1159,146599.0
2021-09-10 10:50:00,81.7,81.76,81.28,81.6,178641.0,74.125,74.1794,73.7439,74.0343,178641.0
2021-09-10 11:00:00,81.59,81.65,81.37,81.47,131244.0,74.0252,74.0796,73.8256,73.9163,131244.0
2021-09-10 11:10:00,81.47,81.61,81.37,81.56,97902.0,73.9163,74.0433,73.8256,73.998,97902.0
2021-09-10 11:20:00,81.58,81.73,81.54,81.64,108925.0,74.0161,74.1522,73.9798,74.0706,108925.0
2021-09-10 11:30:00,81.63,81.7,81.56,81.67,99524.0,74.0615,74.125,73.998,74.0978,99524.0
2021-09-10 11:40:00,81.68,81.88,81.6,81.67,164393.0,74.1069,74.2883,74.0343,74.0978,164393.0
2021-09-10 11:50:00,81.67,81.77,81.61,81.63,117635.0,74.0978,74.1885,74.0433,74.0615,117635.0
2021-09-10 12:00:00,81.63,81.63,81.44,81.54,101219.0,74.0615,74.0615,73.8891,73.9798,101219.0
2021-09-10 12:10:00,81.53,81.61,81.51,81.58,54607.0,73.9708,74.0433,73.9526,74.0161,54607.0
2021-09-10 12:20:00,81.58,81.61,81.38,81.41,69506.0,74.0161,74.0433,73.8347,73.8619,69506.0
2021-09-10 12:30:00,81.43,81.5,81.26,81.28,70935.0,73.88,73.9435,73.7258,73.7439,70935.0
2021-09-10 12:40:00,81.29,81.41,81.2,81.38,109269.0,73.753,73.8619,73.6714,73.8347,109269.0
2021-09-10 12:50:00,81.37,81.37,81.16,81.16,63748.0,73.8256,73.8256,73.6351,73.6351,63748.0
2021-09-10 13:00:00,81.15,81.17,81.01,81.04,75644.0,73.626,73.6441,73.499,73.5262,75644.0
2021-09-10 13:10:00,81.03,81.05,80.89,80.92,116820.0,73.5171,73.5353,73.3901,73.4173,116820.0
2021-09-10 13:20:00,80.93,81.06,80.93,81.03,107703.0,73.4264,73.5443,73.4264,73.5171,107703.0
2021-09-10 13:30:00,81.04,81.1,80.99,81.0,82378.0,73.5262,73.5806,73.4808,73.4899,82378.0
2021-09-10 13:40:00,81.0,81.08,80.9,81.0,98328.0,73.4899,73.5625,73.3992,73.4899,98328.0
2021-09-10 13:50:00,81.0,81.1,80.97,81.01,97036.0,73.4899,73.5806,73.4627,73.499,97036.0
2021-09-10 14:00:00,81.01,81.02,80.89,80.92,82593.0,73.499,73.508,73.3901,73.4173,82593.0
2021-09-10 14:10:00,80.92,80.98,80.83,80.9,129698.0,73.4173,73.4718,73.3357,73.3992,129698.0
2021-09-10 14:20:00,80.9,80.91,80.67,80.67,140292.0,73.3992,73.4082,73.1905,73.1905,140292.0
2021-09-10 14:30:00,80.69,80.74,80.58,80.73,99805.0,73.2086,73.254,73.1088,73.2449,99805.0
2021-09-10 14:40:00,80.73,80.9,80.71,80.84,84177.0,73.2449,73.3992,73.2268,73.3447,84177.0
2021-09-10 14:50:00,80.85,80.92,80.79,80.83,95947.0,73.3538,73.4173,73.2994,73.3357,95947.0
2021-09-10 15:00:00,80.82,80.86,80.7,80.72,58661.0,73.3266,73.3629,73.2177,73.2359,58661.0
2021-09-10 15:10:00,80.72,80.74,80.51,80.57,93833.0,73.2359,73.254,73.0453,73.0998,93833.0
2021-09-10 15:20:00,80.58,80.62,80.49,80.51,118962.0,73.1088,73.1451,73.0272,73.0453,118962.0
2021-09-10 15:30:00,80.51,80.65,80.5,80.57,144900.0,73.0453,73.1723,73.0363,73.0998,144900.0
2021-09-10 15:40:00,80.58,80.63,80.52,80.59,159059.0,73.1088,73.1542,73.0544,73.1179,159059.0
2021-09-10 15:50:00,80.59,80.8,80.59,80.64,394195.0,73.1179,73.3084,73.1179,73.1633,394195.0
2021-09-13 09:30:00,79.56,79.89,78.82,79.01,393461.0,72.1834,72.4828,71.512,71.6844,393461.0
2021-09-13 09:40:00,78.98,79.2,78.71,79.06,324506.0,71.6572,71.8568,71.4122,71.7298,324506.0
2021-09-13 09:50:00,79.06,79.14,78.62,78.94,344171.0,71.7298,71.8024,71.3306,71.6209,344171.0
2021-09-13 10:00:00,78.92,79.2,78.7,78.9,224138.0,71.6028,71.8568,71.4031,71.5846,224138.0
2021-09-13 10:10:00,78.9,79.32,78.66,79.19,183806.0,71.5846,71.9657,71.3669,71.8477,183806.0
2021-09-13 10:20:00,79.22,79.89,79.22,79.48,274693.0,71.8749,72.4828,71.8749,72.1108,274693.0
2021-09-13 10:30:00,79.43,79.86,79.27,79.86,169763.0,72.0655,72.4556,71.9203,72.4556,169763.0
2021-09-13 10:40:00,79.86,79.97,79.62,79.93,141857.0,72.4556,72.5554,72.2378,72.5191,141857.0
2021-09-13 10:50:00,79.95,80.35,79.82,80.24,219136.0,72.5373,72.9002,72.4193,72.8004,219136.0
2021-09-13 11:00:00,80.25,80.63,80.23,80.56,147822.0,72.8094,73.1542,72.7913,73.0907,147822.0
2021-09-13 11:10:00,80.56,80.56,80.03,80.2,121242.0,73.0907,73.0907,72.6098,72.7641,121242.0
2021-09-13 11:20:00,80.19,80.31,80.11,80.26,120916.0,72.755,72.8639,72.6824,72.8185,120916.0
2021-09-13 11:30:00,80.26,80.29,80.06,80.19,78574.0,72.8185,72.8457,72.6371,72.755,78574.0
2021-09-13 11:40:00,80.19,80.41,80.14,80.22,72364.0,72.755,72.9546,72.7096,72.7822,72364.0
2021-09-13 11:50:00,80.22,80.39,80.21,80.27,51584.0,72.7822,72.9365,72.7731,72.8276,51584.0
2021-09-13 12:00:00,80.28,80.58,80.26,80.57,55355.0,72.8367,73.1088,72.8185,73.0998,55355.0
2021-09-13 12:10:00,80.56,80.8,80.53,80.79,59239.0,73.0907,73.3084,73.0635,73.2994,59239.0
2021-09-13 12:20:00,80.79,80.94,80.7,80.92,97725.0,73.2994,73.4355,73.2177,73.4173,97725.0
2021-09-13 12:30:00,80.93,81.06,80.87,80.91,134468.0,73.4264,73.5443,73.372,73.4082,134468.0
2021-09-13 12:40:00,80.9,81.05,80.85,80.9,79658.0,73.3992,73.5353,73.3538,73.3992,79658.0
2021-09-13 12:50:00,80.92,81.04,80.91,80.97,51374.0,73.4173,73.5262,73.4082,73.4627,51374.0
2021-09-13 13:00:00,80.96,80.99,80.84,80.96,46362.0,73.4536,73.4808,73.3447,73.4536,46362.0
2021-09-13 13:10:00,80.95,80.98,80.74,80.84,53232.0,73.4445,73.4718,73.254,73.3447,53232.0
2021-09-13 13:20:00,80.84,80.86,80.53,80.65,52392.0,73.3447,73.3629,73.0635,73.1723,52392.0
2021-09-13 13:30:00,80.66,80.66,80.47,80.47,35901.0,73.1814,73.1814,73.009,73.009,35901.0
2021-09-13 13:40:00,80.45,80.56,80.41,80.41,119272.0,72.9909,73.0907,72.9546,72.9546,119272.0
2021-09-13 13:50:00,80.4,80.4,80.11,80.23,162926.0,72.9455,72.9455,72.6824,72.7913,162926.0
2021-09-13 14:00:00,80.24,80.47,80.24,80.34,68455.0,72.8004,73.009,72.8004,72.8911,68455.0
2021-09-13 14:10:00,80.34,80.34,80.11,80.17,57168.0,72.8911,72.8911,72.6824,72.7369,57168.0
2021-09-13 14:20:00,80.17,80.22,80.09,80.11,38352.0,72.7369,72.7822,72.6643,72.6824,38352.0
2021-09-13 14:30:00,80.12,80.17,80.07,80.11,42938.0,72.6915,72.7369,72.6461,72.6824,42938.0
2021-09-13 14:40:00,80.11,80.34,80.1,80.28,80860.0,72.6824,72.8911,72.6733,72.8367,80860.0
2021-09-13 14:50:00,80.27,80.33,80.2,80.28,50765.0,72.8276,72.882,72.7641,72.8367,50765.0
2021-09-13 15:00:00,80.3,80.3,79.96,80.09,115391.0,72.8548,72.8548,72.5463,72.6643,115391.0
2021-09-13 15:10:00,80.1,80.22,80.02,80.09,101280.0,72.6733,72.7822,72.6008,72.6643,101280.0
2021-09-13 15:20:00,80.09,80.18,80.01,80.05,99336.0,72.6643,72.7459,72.5917,72.628,99336.0
2021-09-13 15:30:00,80.06,80.08,79.76,79.94,180569.0,72.6371,72.6552,72.3649,72.5282,180569.0
2021-09-13 15:40:00,79.93,80.01,79.86,79.98,155646.0,72.5191,72.5917,72.4556,72.5645,155646.0
2021-09-13 15:50:00,79.99,80.32,79.81,80.17,634768.0,72.5735,72.8729,72.4102,72.7369,634768.0
2021-09-14 09:30:00,80.0,80.5,79.68,79.85,763512.0,72.5826,73.0363,72.2923,72.4465,763512.0
2021-09-14 09:40:00,79.86,80.01,79.51,79.78,298766.0,72.4556,72.5917,72.138,72.383,298766.0
2021-09-14 09:50:00,79.79,79.97,79.01,79.16,332646.0,72.3921,72.5554,71.6844,71.8205,332646.0
2021-09-14 10:00:00,79.15,79.35,78.88,79.2,284124.0,71.8114,71.9929,71.5665,71.8568,284124.0
2021-09-14 10:10:00,79.21,79.21,78.83,79.04,247000.0,71.8659,71.8659,71.5211,71.7116,247000.0
2021-09-14 10:20:00,79.06,79.17,78.43,78.53,384466.0,71.7298,71.8296,71.1582,71.2489,384466.0
2021-09-14 10:30:00,78.55,78.69,78.29,78.29,363925.0,71.2671,71.3941,71.0312,71.0312,363925.0
2021-09-14 10:40:00,78.29,78.49,78.26,78.47,216226.0,71.0312,71.2126,71.0039,71.1945,216226.0
2021-09-14 10:50:00,78.48,78.63,78.3,78.31,233180.0,71.2035,71.3396,71.0402,71.0493,233180.0
2021-09-14 11:00:00,78.31,78.39,78.18,78.23,158612.0,71.0493,71.1219,70.9314,70.9767,158612.0
2021-09-14 11:10:00,78.24,78.47,78.19,78.31,253963.0,70.9858,71.1945,70.9404,71.0493,253963.0
2021-09-14 11:20:00,78.32,78.4,78.24,78.31,131864.0,71.0584,71.131,70.9858,71.0493,131864.0
2021-09-14 11:30:00,78.32,78.33,78.19,78.22,142073.0,71.0584,71.0675,70.9404,70.9677,142073.0
2021-09-14 11:40:00,78.22,78.3,78.07,78.21,212989.0,70.9677,71.0402,70.8316,70.9586,212989.0
2021-09-14 11:50:00,78.21,78.26,78.13,78.23,137271.0,70.9586,71.0039,70.886,70.9767,137271.0
2021-09-14 12:00:00,78.22,78.45,78.05,78.11,204461.0,70.9677,71.1763,70.8134,70.8679,204461.0
2021-09-14 12:10:00,78.12,78.27,78.09,78.1,143709.0,70.8769,71.013,70.8497,70.8588,143709.0
2021-09-14 12:20:00,78.11,78.17,78.06,78.14,78807.0,70.8679,70.9223,70.8225,70.8951,78807.0
2021-09-14 12:30:00,78.15,78.17,78.07,78.11,91428.0,70.9041,70.9223,70.8316,70.8679,91428.0
2021-09-14 12:40:00,78.12,78.59,78.02,78.28,339583.0,70.8769,71.3033,70.7862,71.0221,339583.0
2021-09-14 12:50:00,78.28,78.4,78.17,78.27,101373.0,71.0221,71.131,70.9223,71.013,101373.0
2021-09-14 13:00:00,78.27,78.32,78.02,78.05,87637.0,71.013,71.0584,70.7862,70.8134,87637.0
2021-09-14 13:10:00,78.06,78.32,78.02,78.31,99047.0,70.8225,71.0584,70.7862,71.0493,99047.0
2021-09-14 13:20:00,78.32,78.37,78.25,78.33,151919.0,71.0584,71.1037,70.9949,71.0675,151919.0
2021-09-14 13:30:00,78.33,78.33,78.08,78.11,102230.0,71.0675,71.0675,70.8406,70.8679,102230.0
2021-09-14 13:40:00,78.12,78.2,78.11,78.17,82367.0,70.8769,70.9495,70.8679,70.9223,82367.0
2021-09-14 13:50:00,78.18,78.24,78.12,78.17,85620.0,70.9314,70.9858,70.8769,70.9223,85620.0
2021-09-14 14:00:00,78.19,78.28,78.13,78.25,74225.0,70.9404,71.0221,70.886,70.9949,74225.0
2021-09-14 14:10:00,78.23,78.28,78.03,78.03,91628.0,70.9767,71.0221,70.7953,70.7953,91628.0
2021-09-14 14:20:00,78.03,78.15,77.95,78.08,161012.0,70.7953,70.9041,70.7227,70.8406,161012.0
2021-09-14 14:30:00,78.09,78.15,77.95,77.98,116235.0,70.8497,70.9041,70.7227,70.7499,116235.0
2021-09-14 14:40:00,77.98,78.07,77.85,77.85,114770.0,70.7499,70.8316,70.632,70.632,114770.0
2021-09-14 14:50:00,77.84,78.02,77.78,78.02,217060.0,70.6229,70.7862,70.5684,70.7862,217060.0
2021-09-14 15:00:00,78.06,78.17,77.95,78.0,128472.0,70.8225,70.9223,70.7227,70.7681,128472.0
2021-09-14 15:10:00,78.0,78.05,77.92,77.95,85374.0,70.7681,70.8134,70.6955,70.7227,85374.0
2021-09-14 15:20:00,77.95,78.08,77.86,77.9,136096.0,70.7227,70.8406,70.641,70.6773,136096.0
2021-09-14 15:30:00,77.89,77.91,77.7,77.88,208998.0,70.6682,70.6864,70.4959,70.6592,208998.0
2021-09-14 15:40:00,77.87,78.01,77.84,77.91,238627.0,70.6501,70.7771,70.6229,70.6864,238627.0
2021-09-14 15:50:00,77.92,77.97,77.82,77.86,699129.0,70.6955,70.7408,70.6047,70.641,699129.0
2021-09-15 09:30:00,75.79,76.29,75.0,76.2,962160.0,68.763,69.2166,68.0462,69.1349,962160.0
2021-09-15 09:40:00,76.17,76.65,76.01,76.1,493169.0,69.1077,69.5432,68.9626,69.0442,493169.0
2021-09-15 09:50:00,76.08,76.28,75.68,75.82,324385.0,69.0261,69.2075,68.6632,68.7902,324385.0
2021-09-15 10:00:00,75.84,76.08,75.58,75.65,371230.0,68.8083,69.0261,68.5724,68.6359,371230.0
2021-09-15 10:10:00,75.63,75.8,75.21,75.4,322090.0,68.6178,68.772,68.2367,68.4091,322090.0
2021-09-15 10:20:00,75.39,75.66,75.21,75.56,249636.0,68.4,68.645,68.2367,68.5543,249636.0
2021-09-15 10:30:00,75.57,75.95,75.56,75.72,219012.0,68.5634,68.9081,68.5543,68.6994,219012.0
2021-09-15 10:40:00,75.72,75.74,75.42,75.62,166088.0,68.6994,68.7176,68.4273,68.6087,166088.0
2021-09-15 10:50:00,75.62,75.78,75.55,75.67,136585.0,68.6087,68.7539,68.5452,68.6541,136585.0
2021-09-15 11:00:00,75.67,75.77,75.52,75.52,118447.0,68.6541,68.7448,68.518,68.518,118447.0
2021-09-15 11:10:00,75.52,75.63,75.28,75.3,205762.0,68.518,68.6178,68.3002,68.3184,205762.0
2021-09-15 11:20:00,75.28,75.37,75.14,75.19,244468.0,68.3002,68.3819,68.1732,68.2186,244468.0
2021-09-15 11:30:00,75.2,75.44,75.04,75.29,504321.0,68.2277,68.4454,68.0825,68.3093,504321.0
2021-09-15 11:40:00,75.31,75.31,75.04,75.07,252933.0,68.3275,68.3275,68.0825,68.1097,252933.0
2021-09-15 11:50:00,75.08,75.24,75.04,75.17,145032.0,68.1188,68.264,68.0825,68.2004,145032.0
2021-09-15 12:00:00,75.17,75.22,75.11,75.16,165054.0,68.2004,68.2458,68.146,68.1914,165054.0
2021-09-15 12:10:00,75.15,75.19,75.04,75.06,102038.0,68.1823,68.2186,68.0825,68.1006,102038.0
2021-09-15 12:20:00,75.06,75.24,74.97,75.17,241740.0,68.1006,68.264,68.019,68.2004,241740.0
2021-09-15 12:30:00,75.17,75.49,75.17,75.43,198037.0,68.2004,68.4908,68.2004,68.4363,198037.0
2021-09-15 12:40:00,75.42,75.64,75.39,75.56,121058.0,68.4273,68.6269,68.4,68.5543,121058.0
2021-09-15 12:50:00,75.57,75.67,75.49,75.67,121470.0,68.5634,68.6541,68.4908,68.6541,121470.0
2021-09-15 13:00:00,75.66,75.79,75.6,75.73,77317.0,68.645,68.763,68.5906,68.7085,77317.0
2021-09-15 13:10:00,75.74,75.79,75.68,75.76,86416.0,68.7176,68.763,68.6632,68.7357,86416.0
2021-09-15 13:20:00,75.77,75.86,75.66,75.84,83723.0,68.7448,68.8265,68.645,68.8083,83723.0
2021-09-15 13:30:00,75.85,75.89,75.75,75.8,89992.0,68.8174,68.8537,68.7267,68.772,89992.0
2021-09-15 13:40:00,75.81,75.9,75.8,75.87,63923.0,68.7811,68.8628,68.772,68.8355,63923.0
2021-09-15 13:50:00,75.88,75.88,75.62,75.62,110190.0,68.8446,68.8446,68.6087,68.6087,110190.0
2021-09-15 14:00:00,75.62,75.89,75.62,75.89,129287.0,68.6087,68.8537,68.6087,68.8537,129287.0
2021-09-15 14:10:00,75.88,76.24,75.82,76.23,145665.0,68.8446,69.1712,68.7902,69.1622,145665.0
2021-09-15 14:20:00,76.23,76.29,76.15,76.21,136224.0,69.1622,69.2166,69.0896,69.144,136224.0
2021-09-15 14:30:00,76.22,76.36,76.19,76.23,118715.0,69.1531,69.2801,69.1259,69.1622,118715.0
2021-09-15 14:40:00,76.24,76.48,76.2,76.47,78636.0,69.1712,69.389,69.1349,69.3799,78636.0
2021-09-15 14:50:00,76.48,76.5,76.3,76.38,159235.0,69.389,69.4071,69.2257,69.2983,159235.0
2021-09-15 15:00:00,76.38,76.57,76.33,76.51,84481.0,69.2983,69.4706,69.2529,69.4162,84481.0
2021-09-15 15:10:00,76.51,76.64,76.48,76.59,108652.0,69.4162,69.5341,69.389,69.4888,108652.0
2021-09-15 15:20:00,76.6,76.6,76.45,76.56,101175.0,69.4979,69.4979,69.3618,69.4616,101175.0
2021-09-15 15:30:00,76.56,76.66,76.51,76.61,134425.0,69.4616,69.5523,69.4162,69.5069,134425.0
2021-09-15 15:40:00,76.61,76.85,76.6,76.84,227750.0,69.5069,69.7247,69.4979,69.7156,227750.0
2021-09-15 15:50:00,76.85,76.91,76.55,76.63,452844.0,69.7247,69.7791,69.4525,69.5251,452844.0
2021-09-16 09:30:00,75.33,75.94,75.16,75.76,398898.0,68.3456,68.899,68.1914,68.7357,398898.0
2021-09-16 09:40:00,75.74,75.95,75.48,75.74,261586.0,68.7176,68.9081,68.4817,68.7176,261586.0
2021-09-16 09:50:00,75.75,75.75,75.24,75.37,271851.0,68.7267,68.7267,68.264,68.3819,271851.0
2021-09-16 10:00:00,75.36,76.18,75.35,75.7,278871.0,68.3728,69.1168,68.3638,68.6813,278871.0
2021-09-16 10:10:00,75.7,75.82,75.46,75.68,125928.0,68.6813,68.7902,68.4636,68.6632,125928.0
2021-09-16 10:20:00,75.7,75.94,75.64,75.8,113558.0,68.6813,68.899,68.6269,68.772,113558.0
2021-09-16 10:30:00,75.79,76.25,75.76,76.19,193070.0,68.763,69.1803,68.7357,69.1259,193070.0
2021-09-16 10:40:00,76.19,76.57,76.05,76.54,281593.0,69.1259,69.4706,68.9988,69.4434,281593.0
2021-09-16 10:50:00,76.53,76.53,76.07,76.17,254913.0,69.4343,69.4343,69.017,69.1077,254913.0
2021-09-16 11:00:00,76.17,76.34,76.12,76.27,143234.0,69.1077,69.262,69.0624,69.1985,143234.0
2021-09-16 11:10:00,76.26,76.45,76.06,76.07,123701.0,69.1894,69.3618,69.0079,69.017,123701.0
2021-09-16 11:20:00,76.07,76.19,75.88,76.19,119132.0,69.017,69.1259,68.8446,69.1259,119132.0
2021-09-16 11:30:00,76.2,76.23,76.01,76.16,116746.0,69.1349,69.1622,68.9626,69.0987,116746.0
2021-09-16 11:40:00,76.16,76.24,76.03,76.22,47648.0,69.0987,69.1712,68.9807,69.1531,47648.0
2021-09-16 11:50:00,76.22,76.5,76.22,76.48,112354.0,69.1531,69.4071,69.1531,69.389,112354.0
2021-09-16 12:00:00,76.48,76.82,76.47,76.81,164045.0,69.389,69.6975,69.3799,69.6884,164045.0
2021-09-16 12:10:00,76.8,76.92,76.79,76.87,144902.0,69.6793,69.7882,69.6702,69.7428,144902.0
2021-09-16 12:20:00,76.88,76.91,76.57,76.61,136138.0,69.7519,69.7791,69.4706,69.5069,136138.0
2021-09-16 12:30:00,76.61,76.71,76.51,76.68,78483.0,69.5069,69.5977,69.4162,69.5704,78483.0
2021-09-16 12:40:00,76.69,76.76,76.63,76.74,39724.0,69.5795,69.643,69.5251,69.6249,39724.0
2021-09-16 12:50:00,76.75,76.75,76.56,76.56,57087.0,69.6339,69.6339,69.4616,69.4616,57087.0
2021-09-16 13:00:00,76.56,76.6,76.42,76.57,62368.0,69.4616,69.4979,69.3345,69.4706,62368.0
2021-09-16 13:10:00,76.56,76.72,76.54,76.71,65448.0,69.4616,69.6067,69.4434,69.5977,65448.0
2021-09-16 13:20:00,76.72,76.83,76.7,76.8,50563.0,69.6067,69.7065,69.5886,69.6793,50563.0
2021-09-16 13:30:00,76.8,76.85,76.73,76.8,70463.0,69.6793,69.7247,69.6158,69.6793,70463.0
2021-09-16 13:40:00,76.79,76.9,76.77,76.8,68186.0,69.6702,69.77,69.6521,69.6793,68186.0
2021-09-16 13:50:00,76.79,76.97,76.76,76.88,66718.0,69.6702,69.8335,69.643,69.7519,66718.0
2021-09-16 14:00:00,76.89,76.9,76.7,76.78,64483.0,69.761,69.77,69.5886,69.6612,64483.0
2021-09-16 14:10:00,76.78,77.09,76.78,77.05,117470.0,69.6612,69.9424,69.6612,69.9061,117470.0
2021-09-16 14:20:00,77.04,77.16,76.99,77.16,151147.0,69.8971,70.0059,69.8517,70.0059,151147.0
2021-09-16 14:30:00,77.15,77.17,77.06,77.12,91692.0,69.9969,70.015,69.9152,69.9696,91692.0
2021-09-16 14:40:00,77.13,77.24,77.12,77.18,95907.0,69.9787,70.0785,69.9696,70.0241,95907.0
2021-09-16 14:50:00,77.18,77.2,77.1,77.1,70085.0,70.0241,70.0422,69.9515,69.9515,70085.0
2021-09-16 15:00:00,77.11,77.27,77.08,77.21,96390.0,69.9606,70.1057,69.9334,70.0513,96390.0
2021-09-16 15:10:00,77.21,77.32,77.01,77.04,158980.0,70.0513,70.1511,69.8698,69.8971,158980.0
2021-09-16 15:20:00,77.04,77.21,76.97,77.04,115436.0,69.8971,70.0513,69.8335,69.8971,115436.0
2021-09-16 15:30:00,77.05,77.06,76.92,76.98,133843.0,69.9061,69.9152,69.7882,69.8426,133843.0
2021-09-16 15:40:00,76.98,77.19,76.94,77.14,171098.0,69.8426,70.0332,69.8063,69.9878,171098.0
2021-09-16 15:50:00,77.14,77.22,77.1,77.16,407012.0,69.9878,70.0604,69.9515,70.0059,407012.0
2021-09-17 09:30:00,79.04,79.71,78.55,78.58,976052.0,71.7116,72.3195,71.2671,71.2943,976052.0
2021-09-17 09:40:00,78.58,78.97,78.2,78.59,295495.0,71.2943,71.6481,70.9495,71.3033,295495.0
2021-09-17 09:50:00,78.56,78.92,78.25,78.35,378018.0,71.2761,71.6028,70.9949,71.0856,378018.0
2021-09-17 10:00:00,78.36,78.36,77.73,77.92,309675.0,71.0947,71.0947,70.5231,70.6955,309675.0
2021-09-17 10:10:00,77.92,78.28,77.79,78.17,186757.0,70.6955,71.0221,70.5775,70.9223,186757.0
2021-09-17 10:20:00,78.18,78.36,78.11,78.32,151815.0,70.9314,71.0947,70.8679,71.0584,151815.0
2021-09-17 10:30:00,78.33,78.33,77.75,77.76,199883.0,71.0675,71.0675,70.5412,70.5503,199883.0
2021-09-17 10:40:00,77.77,77.9,77.67,77.89,110688.0,70.5594,70.6773,70.4686,70.6682,110688.0
2021-09-17 10:50:00,77.9,77.97,77.7,77.76,82881.0,70.6773,70.7408,70.4959,70.5503,82881.0
2021-09-17 11:00:00,77.75,77.76,77.46,77.48,107575.0,70.5412,70.5503,70.2781,70.2963,107575.0
2021-09-17 11:10:00,77.47,77.73,77.3,77.69,127578.0,70.2872,70.5231,70.133,70.4868,127578.0
2021-09-17 11:20:00,77.7,77.76,77.55,77.66,262805.0,70.4959,70.5503,70.3598,70.4596,262805.0
2021-09-17 11:30:00,77.65,77.65,77.4,77.5,213017.0,70.4505,70.4505,70.2237,70.3144,213017.0
2021-09-17 11:40:00,77.48,77.59,77.33,77.51,145370.0,70.2963,70.3961,70.1602,70.3235,145370.0
2021-09-17 11:50:00,77.48,77.55,77.24,77.37,89714.0,70.2963,70.3598,70.0785,70.1965,89714.0
2021-09-17 12:00:00,77.38,77.55,77.35,77.53,86710.0,70.2055,70.3598,70.1783,70.3416,86710.0
2021-09-17 12:10:00,77.53,77.81,77.53,77.76,81084.0,70.3416,70.5957,70.3416,70.5503,81084.0
2021-09-17 12:20:00,77.77,77.95,77.76,77.87,56821.0,70.5594,70.7227,70.5503,70.6501,56821.0
2021-09-17 12:30:00,77.86,77.92,77.82,77.85,45918.0,70.641,70.6955,70.6047,70.632,45918.0
2021-09-17 12:40:00,77.85,77.94,77.84,77.89,36037.0,70.632,70.7136,70.6229,70.6682,36037.0
2021-09-17 12:50:00,77.9,78.05,77.86,78.05,98870.0,70.6773,70.8134,70.641,70.8134,98870.0
2021-09-17 13:00:00,78.07,78.1,77.82,77.83,59543.0,70.8316,70.8588,70.6047,70.6138,59543.0
2021-09-17 13:10:00,77.84,77.95,77.81,77.81,47121.0,70.6229,70.7227,70.5957,70.5957,47121.0
2021-09-17 13:20:00,77.81,77.84,77.72,77.78,76995.0,70.5957,70.6229,70.514,70.5684,76995.0
2021-09-17 13:30:00,77.78,77.79,77.66,77.66,44089.0,70.5684,70.5775,70.4596,70.4596,44089.0
2021-09-17 13:40:00,77.67,77.69,77.41,77.43,45765.0,70.4686,70.4868,70.2328,70.2509,45765.0
2021-09-17 13:50:00,77.42,77.55,77.33,77.52,48938.0,70.2418,70.3598,70.1602,70.3326,48938.0
2021-09-17 14:00:00,77.53,77.71,77.5,77.69,62721.0,70.3416,70.5049,70.3144,70.4868,62721.0
2021-09-17 14:10:00,77.7,77.75,77.57,77.62,53552.0,70.4959,70.5412,70.3779,70.4233,53552.0
2021-09-17 14:20:00,77.62,77.68,77.54,77.55,41266.0,70.4233,70.4777,70.3507,70.3598,41266.0
2021-09-17 14:30:00,77.55,77.59,77.47,77.55,61678.0,70.3598,70.3961,70.2872,70.3598,61678.0
2021-09-17 14:40:00,77.55,77.66,77.53,77.58,52694.0,70.3598,70.4596,70.3416,70.387,52694.0
2021-09-17 14:50:00,77.57,77.61,77.52,77.54,37345.0,70.3779,70.4142,70.3326,70.3507,37345.0
2021-09-17 15:00:00,77.54,77.69,77.54,77.65,63443.0,70.3507,70.4868,70.3507,70.4505,63443.0
2021-09-17 15:10:00,77.63,77.8,77.61,77.79,66589.0,70.4324,70.5866,70.4142,70.5775,66589.0
2021-09-17 15:20:00,77.79,77.86,77.68,77.7,100124.0,70.5775,70.641,70.4777,70.4959,100124.0
2021-09-17 15:30:00,77.71,77.85,77.67,77.84,108810.0,70.5049,70.632,70.4686,70.6229,108810.0
2021-09-17 15:40:00,77.85,77.98,77.83,77.85,211396.0,70.632,70.7499,70.6138,70.632,211396.0
2021-09-17 15:50:00,77.85,77.95,77.58,77.71,710065.0,70.632,70.7227,70.387,70.5049,710065.0
2021-09-20 09:30:00,74.68,75.15,73.91,74.59,799523.0,67.7559,68.1823,67.0573,67.6742,799523.0
2021-09-20 09:40:00,74.59,75.36,74.45,75.0,322387.0,67.6742,68.3728,67.5472,68.0462,322387.0
2021-09-20 09:50:00,75.02,75.12,74.7,74.99,181963.0,68.0643,68.1551,67.774,68.0371,181963.0
2021-09-20 10:00:00,74.97,75.36,74.94,75.19,239921.0,68.019,68.3728,67.9918,68.2186,239921.0
2021-09-20 10:10:00,75.18,75.23,74.88,75.18,176952.0,68.2095,68.2549,67.9373,68.2095,176952.0
2021-09-20 10:20:00,75.18,75.18,74.57,74.62,164691.0,68.2095,68.2095,67.6561,67.7014,164691.0
2021-09-20 10:30:00,74.6,74.63,74.33,74.47,176094.0,67.6833,67.7105,67.4383,67.5653,176094.0
2021-09-20 10:40:00,74.47,74.66,74.2,74.56,159750.0,67.5653,67.7377,67.3204,67.647,159750.0
2021-09-20 10:50:00,74.57,74.6,74.11,74.21,124610.0,67.6561,67.6833,67.2387,67.3294,124610.0
2021-09-20 11:00:00,74.19,74.34,74.08,74.26,223147.0,67.3113,67.4474,67.2115,67.3748,223147.0
2021-09-20 11:10:00,74.25,74.4,74.11,74.32,157176.0,67.3657,67.5018,67.2387,67.4293,157176.0
2021-09-20 11:20:00,74.31,74.32,74.13,74.21,100142.0,67.4202,67.4293,67.2569,67.3294,100142.0
2021-09-20 11:30:00,74.23,74.23,73.93,73.97,133896.0,67.3476,67.3476,67.0754,67.1117,133896.0
2021-09-20 11:40:00,73.98,74.06,73.87,73.97,107151.0,67.1208,67.1934,67.021,67.1117,107151.0
2021-09-20 11:50:00,73.97,74.08,73.89,74.01,74944.0,67.1117,67.2115,67.0391,67.148,74944.0
2021-09-20 12:00:00,74.0,74.02,73.69,73.72,212582.0,67.1389,67.1571,66.8577,66.8849,212582.0
2021-09-20 12:10:00,73.72,73.79,73.56,73.6,162525.0,66.8849,66.9484,66.7397,66.776,162525.0
2021-09-20 12:20:00,73.6,73.71,73.42,73.63,255873.0,66.776,66.8758,66.6127,66.8032,255873.0
2021-09-20 12:30:00,73.61,73.71,73.52,73.65,159158.0,66.7851,66.8758,66.7034,66.8214,159158.0
2021-09-20 12:40:00,73.64,73.76,73.55,73.68,171723.0,66.8123,66.9212,66.7306,66.8486,171723.0
2021-09-20 12:50:00,73.68,73.72,73.58,73.6,119725.0,66.8486,66.8849,66.7579,66.776,119725.0
2021-09-20 13:00:00,73.6,73.66,73.29,73.33,193218.0,66.776,66.8304,66.4947,66.531,193218.0
2021-09-20 13:10:00,73.33,73.62,73.24,73.59,131092.0,66.531,66.7942,66.4494,66.7669,131092.0
2021-09-20 13:20:00,73.6,73.64,73.47,73.61,140206.0,66.776,66.8123,66.6581,66.7851,140206.0
2021-09-20 13:30:00,73.61,73.67,73.51,73.66,90446.0,66.7851,66.8395,66.6944,66.8304,90446.0
2021-09-20 13:40:00,73.64,73.66,73.36,73.38,133687.0,66.8123,66.8304,66.5583,66.5764,133687.0
2021-09-20 13:50:00,73.39,73.5,73.33,73.33,146453.0,66.5855,66.6853,66.531,66.531,146453.0
2021-09-20 14:00:00,73.33,73.57,73.32,73.34,83593.0,66.531,66.7488,66.522,66.5401,83593.0
2021-09-20 14:10:00,73.34,73.39,73.24,73.26,79817.0,66.5401,66.5855,66.4494,66.4675,79817.0
2021-09-20 14:20:00,73.26,73.28,73.09,73.13,126025.0,66.4675,66.4857,66.3133,66.3496,126025.0
2021-09-20 14:30:00,73.16,73.26,73.13,73.22,105186.0,66.3768,66.4675,66.3496,66.4312,105186.0
2021-09-20 14:40:00,73.22,73.5,73.22,73.44,115422.0,66.4312,66.6853,66.4312,66.6308,115422.0
2021-09-20 14:50:00,73.44,73.45,73.12,73.31,106731.0,66.6308,66.6399,66.3405,66.5129,106731.0
2021-09-20 15:00:00,73.31,73.44,73.22,73.23,77262.0,66.5129,66.6308,66.4312,66.4403,77262.0
2021-09-20 15:10:00,73.25,73.31,73.02,73.08,120026.0,66.4585,66.5129,66.2498,66.3042,120026.0
2021-09-20 15:20:00,73.07,73.42,73.03,73.42,195286.0,66.2951,66.6127,66.2589,66.6127,195286.0
2021-09-20 15:30:00,73.42,73.69,73.38,73.59,244007.0,66.6127,66.8577,66.5764,66.7669,244007.0
2021-09-20 15:40:00,73.59,74.0,73.52,73.97,270707.0,66.7669,67.1389,66.7034,67.1117,270707.0
2021-09-20 15:50:00,73.97,74.25,73.97,74.21,708914.0,67.1117,67.3657,67.1117,67.3294,708914.0
2021-09-21 09:30:00,74.46,75.43,74.31,74.95,308698.0,67.5563,68.4363,67.4202,68.0008,308698.0
2021-09-21 09:40:00,74.96,74.98,74.37,74.65,246082.0,68.0099,68.0281,67.4746,67.7287,246082.0
2021-09-21 09:50:00,74.67,74.67,74.22,74.33,120755.0,67.7468,67.7468,67.3385,67.4383,120755.0
2021-09-21 10:00:00,74.35,74.36,74.05,74.13,204171.0,67.4565,67.4655,67.1843,67.2569,204171.0
2021-09-21 10:10:00,74.12,74.34,74.02,74.13,189293.0,67.2478,67.4474,67.1571,67.2569,189293.0
2021-09-21 10:20:00,74.15,74.28,74.06,74.27,114847.0,67.275,67.393,67.1934,67.3839,114847.0
2021-09-21 10:30:00,74.27,74.43,74.19,74.24,104354.0,67.3839,67.5291,67.3113,67.3567,104354.0
2021-09-21 10:40:00,74.24,74.35,73.68,73.75,141896.0,67.3567,67.4565,66.8486,66.9121,141896.0
2021-09-21 10:50:00,73.76,73.85,73.63,73.81,117156.0,66.9212,67.0028,66.8032,66.9665,117156.0
2021-09-21 11:00:00,73.81,74.05,73.79,73.95,123984.0,66.9665,67.1843,66.9484,67.0936,123984.0
2021-09-21 11:10:00,73.96,74.02,73.72,73.72,136454.0,67.1026,67.1571,66.8849,66.8849,136454.0
2021-09-21 11:20:00,73.72,73.78,73.53,73.57,98222.0,66.8849,66.9393,66.7125,66.7488,98222.0
2021-09-21 11:30:00,73.58,73.88,73.53,73.82,71633.0,66.7579,67.03,66.7125,66.9756,71633.0
2021-09-21 11:40:00,73.83,74.02,73.79,74.02,56439.0,66.9847,67.1571,66.9484,67.1571,56439.0
2021-09-21 11:50:00,74.0,74.06,73.87,74.04,35934.0,67.1389,67.1934,67.021,67.1752,35934.0
2021-09-21 12:00:00,74.04,74.11,73.97,74.03,57983.0,67.1752,67.2387,67.1117,67.1661,57983.0
2021-09-21 12:10:00,74.04,74.06,73.87,73.89,68973.0,67.1752,67.1934,67.021,67.0391,68973.0
2021-09-21 12:20:00,73.9,73.93,73.82,73.87,60576.0,67.0482,67.0754,66.9756,67.021,60576.0
2021-09-21 12:30:00,73.86,73.95,73.79,73.83,60507.0,67.0119,67.0936,66.9484,66.9847,60507.0
2021-09-21 12:40:00,73.82,73.85,73.76,73.77,48701.0,66.9756,67.0028,66.9212,66.9302,48701.0
2021-09-21 12:50:00,73.78,73.89,73.59,73.74,67055.0,66.9393,67.0391,66.7669,66.903,67055.0
2021-09-21 13:00:00,73.74,73.76,73.62,73.71,43500.0,66.903,66.9212,66.7942,66.8758,43500.0
2021-09-21 13:10:00,73.7,73.72,73.6,73.65,48522.0,66.8667,66.8849,66.776,66.8214,48522.0
2021-09-21 13:20:00,73.64,73.75,73.54,73.58,80549.0,66.8123,66.9121,66.7216,66.7579,80549.0
2021-09-21 13:30:00,73.56,73.81,73.54,73.79,57367.0,66.7397,66.9665,66.7216,66.9484,57367.0
2021-09-21 13:40:00,73.78,73.9,73.77,73.88,60311.0,66.9393,67.0482,66.9302,67.03,60311.0
2021-09-21 13:50:00,73.89,73.95,73.75,73.87,34140.0,67.0391,67.0936,66.9121,67.021,34140.0
2021-09-21 14:00:00,73.87,74.08,73.87,74.03,56701.0,67.021,67.2115,67.021,67.1661,56701.0
2021-09-21 14:10:00,74.04,74.04,73.84,73.84,74659.0,67.1752,67.1752,66.9938,66.9938,74659.0
2021-09-21 14:20:00,73.86,73.96,73.79,73.85,92525.0,67.0119,67.1026,66.9484,67.0028,92525.0
2021-09-21 14:30:00,73.84,73.94,73.84,73.89,78474.0,66.9938,67.0845,66.9938,67.0391,78474.0
2021-09-21 14:40:00,73.9,73.94,73.81,73.92,69894.0,67.0482,67.0845,66.9665,67.0663,69894.0
2021-09-21 14:50:00,73.93,74.09,73.83,73.84,162073.0,67.0754,67.2206,66.9847,66.9938,162073.0
2021-09-21 15:00:00,73.83,73.95,73.8,73.83,62699.0,66.9847,67.0936,66.9575,66.9847,62699.0
2021-09-21 15:10:00,73.82,74.02,73.75,73.75,58379.0,66.9756,67.1571,66.9121,66.9121,58379.0
2021-09-21 15:20:00,73.76,73.89,73.75,73.8,85691.0,66.9212,67.0391,66.9121,66.9575,85691.0
2021-09-21 15:30:00,73.79,73.85,73.59,73.59,97921.0,66.9484,67.0028,66.7669,66.7669,97921.0
2021-09-21 15:40:00,73.59,73.71,73.57,73.65,120776.0,66.7669,66.8758,66.7488,66.8214,120776.0
2021-09-21 15:50:00,73.64,73.66,73.44,73.47,515326.0,66.8123,66.8304,66.6308,66.6581,515326.0
2021-09-22 09:30:00,74.53,75.26,74.26,75.25,360830.0,67.6198,68.2821,67.3748,68.273,360830.0
2021-09-22 09:40:00,75.27,75.88,75.27,75.73,405405.0,68.2912,68.8446,68.2912,68.7085,405405.0
2021-09-22 09:50:00,75.71,76.39,75.71,76.29,315942.0,68.6904,69.3073,68.6904,69.2166,315942.0
2021-09-22 10:00:00,76.35,76.71,76.17,76.31,308348.0,69.271,69.5977,69.1077,69.2347,308348.0
2021-09-22 10:10:00,76.32,76.5,76.2,76.33,191350.0,69.2438,69.4071,69.1349,69.2529,191350.0
2021-09-22 10:20:00,76.34,76.34,75.77,75.77,254282.0,69.262,69.262,68.7448,68.7448,254282.0
2021-09-22 10:30:00,75.78,75.87,75.59,75.86,221760.0,68.7539,68.8355,68.5815,68.8265,221760.0
2021-09-22 10:40:00,75.86,75.93,75.49,75.61,110016.0,68.8265,68.89,68.4908,68.5996,110016.0
2021-09-22 10:50:00,75.61,75.62,75.31,75.48,80369.0,68.5996,68.6087,68.3275,68.4817,80369.0
2021-09-22 11:00:00,75.47,76.26,75.37,76.15,424904.0,68.4726,69.1894,68.3819,69.0896,424904.0
2021-09-22 11:10:00,76.14,76.27,76.01,76.15,204576.0,69.0805,69.1985,68.9626,69.0896,204576.0
2021-09-22 11:20:00,76.16,76.43,76.16,76.43,137594.0,69.0987,69.3436,69.0987,69.3436,137594.0
2021-09-22 11:30:00,76.43,76.54,76.3,76.4,169757.0,69.3436,69.4434,69.2257,69.3164,169757.0
2021-09-22 11:40:00,76.4,76.48,76.16,76.18,87759.0,69.3164,69.389,69.0987,69.1168,87759.0
2021-09-22 11:50:00,76.2,76.63,76.19,76.39,185658.0,69.1349,69.5251,69.1259,69.3073,185658.0
2021-09-22 12:00:00,76.4,76.43,76.2,76.25,77744.0,69.3164,69.3436,69.1349,69.1803,77744.0
2021-09-22 12:10:00,76.26,76.27,76.08,76.21,75591.0,69.1894,69.1985,69.0261,69.144,75591.0
2021-09-22 12:20:00,76.22,76.35,76.12,76.23,88221.0,69.1531,69.271,69.0624,69.1622,88221.0
2021-09-22 12:30:00,76.23,76.46,76.23,76.27,124106.0,69.1622,69.3708,69.1622,69.1985,124106.0
2021-09-22 12:40:00,76.27,76.34,76.2,76.24,82851.0,69.1985,69.262,69.1349,69.1712,82851.0
2021-09-22 12:50:00,76.24,76.26,76.14,76.16,50469.0,69.1712,69.1894,69.0805,69.0987,50469.0
2021-09-22 13:00:00,76.15,76.16,75.99,76.05,67651.0,69.0896,69.0987,68.9444,68.9988,67651.0
2021-09-22 13:10:00,76.05,76.07,75.95,75.99,61349.0,68.9988,69.017,68.9081,68.9444,61349.0
2021-09-22 13:20:00,75.99,76.05,75.88,76.05,44998.0,68.9444,68.9988,68.8446,68.9988,44998.0
2021-09-22 13:30:00,76.04,76.12,76.02,76.11,68223.0,68.9898,69.0624,68.9716,69.0533,68223.0
2021-09-22 13:40:00,76.11,76.14,75.99,75.99,81700.0,69.0533,69.0805,68.9444,68.9444,81700.0
2021-09-22 13:50:00,75.98,75.98,75.83,75.95,71995.0,68.9353,68.9353,68.7992,68.9081,71995.0
2021-09-22 14:00:00,75.96,76.38,75.75,76.18,97166.0,68.9172,69.2983,68.7267,69.1168,97166.0
2021-09-22 14:10:00,76.23,76.54,76.21,76.32,88353.0,69.1622,69.4434,69.144,69.2438,88353.0
2021-09-22 14:20:00,76.32,76.58,76.27,76.56,137118.0,69.2438,69.4797,69.1985,69.4616,137118.0
2021-09-22 14:30:00,76.58,76.61,76.15,76.33,138211.0,69.4797,69.5069,69.0896,69.2529,138211.0
2021-09-22 14:40:00,76.33,76.35,75.99,76.0,109099.0,69.2529,69.271,68.9444,68.9535,109099.0
2021-09-22 14:50:00,76.01,76.13,75.86,76.01,96372.0,68.9626,69.0714,68.8265,68.9626,96372.0
2021-09-22 15:00:00,76.0,76.04,75.84,76.03,56891.0,68.9535,68.9898,68.8083,68.9807,56891.0
2021-09-22 15:10:00,76.02,76.33,75.99,76.33,76567.0,68.9716,69.2529,68.9444,69.2529,76567.0
2021-09-22 15:20:00,76.31,76.4,76.18,76.26,61709.0,69.2347,69.3164,69.1168,69.1894,61709.0
2021-09-22 15:30:00,76.24,76.44,76.24,76.39,103418.0,69.1712,69.3527,69.1712,69.3073,103418.0
2021-09-22 15:40:00,76.4,76.4,76.13,76.18,184698.0,69.3164,69.3164,69.0714,69.1168,184698.0
2021-09-22 15:50:00,76.18,76.18,75.89,75.92,408578.0,69.1168,69.1168,68.8537,68.8809,408578.0
2021-09-23 09:30:00,75.95,76.41,75.42,75.64,302451.0,68.9081,69.3255,68.4273,68.6269,302451.0
2021-09-23 09:40:00,75.58,75.78,74.84,74.96,242320.0,68.5724,68.7539,67.901,68.0099,242320.0
2021-09-23 09:50:00,74.95,75.97,74.92,75.81,157201.0,68.0008,68.9263,67.9736,68.7811,157201.0
2021-09-23 10:00:00,75.81,76.17,75.61,75.68,166886.0,68.7811,69.1077,68.5996,68.6632,166886.0
2021-09-23 10:10:00,75.73,75.86,75.38,75.54,99541.0,68.7085,68.8265,68.391,68.5361,99541.0
2021-09-23 10:20:00,75.53,75.82,75.49,75.5,74618.0,68.5271,68.7902,68.4908,68.4998,74618.0
2021-09-23 10:30:00,75.52,75.7,75.31,75.34,70026.0,68.518,68.6813,68.3275,68.3547,70026.0
2021-09-23 10:40:00,75.34,75.5,75.25,75.42,62649.0,68.3547,68.4998,68.273,68.4273,62649.0
2021-09-23 10:50:00,75.42,75.51,75.34,75.43,31986.0,68.4273,68.5089,68.3547,68.4363,31986.0
2021-09-23 11:00:00,75.42,75.42,75.13,75.28,108729.0,68.4273,68.4273,68.1641,68.3002,108729.0
2021-09-23 11:10:00,75.28,75.43,75.21,75.21,94615.0,68.3002,68.4363,68.2367,68.2367,94615.0
2021-09-23 11:20:00,75.21,75.46,75.1,75.42,52709.0,68.2367,68.4636,68.1369,68.4273,52709.0
2021-09-23 11:30:00,75.41,75.41,75.24,75.28,64515.0,68.4182,68.4182,68.264,68.3002,64515.0
2021-09-23 11:40:00,75.27,75.27,75.13,75.23,57995.0,68.2912,68.2912,68.1641,68.2549,57995.0
2021-09-23 11:50:00,75.24,75.26,75.13,75.14,46462.0,68.264,68.2821,68.1641,68.1732,46462.0
2021-09-23 12:00:00,75.14,75.16,75.03,75.08,75739.0,68.1732,68.1914,68.0734,68.1188,75739.0
2021-09-23 12:10:00,75.09,75.25,75.02,75.25,41728.0,68.1279,68.273,68.0643,68.273,41728.0
2021-09-23 12:20:00,75.27,75.34,75.22,75.33,35797.0,68.2912,68.3547,68.2458,68.3456,35797.0
2021-09-23 12:30:00,75.33,75.48,75.33,75.48,31273.0,68.3456,68.4817,68.3456,68.4817,31273.0
2021-09-23 12:40:00,75.48,75.61,75.41,75.61,38310.0,68.4817,68.5996,68.4182,68.5996,38310.0
2021-09-23 12:50:00,75.62,75.63,75.49,75.55,51791.0,68.6087,68.6178,68.4908,68.5452,51791.0
2021-09-23 13:00:00,75.54,75.64,75.53,75.62,42934.0,68.5361,68.6269,68.5271,68.6087,42934.0
2021-09-23 13:10:00,75.6,75.62,75.51,75.6,56089.0,68.5906,68.6087,68.5089,68.5906,56089.0
2021-09-23 13:20:00,75.6,75.75,75.6,75.74,41621.0,68.5906,68.7267,68.5906,68.7176,41621.0
2021-09-23 13:30:00,75.74,75.79,75.69,75.74,72170.0,68.7176,68.763,68.6722,68.7176,72170.0
2021-09-23 13:40:00,75.73,75.96,75.73,75.91,68220.0,68.7085,68.9172,68.7085,68.8718,68220.0
2021-09-23 13:50:00,75.9,75.95,75.83,75.93,71313.0,68.8628,68.9081,68.7992,68.89,71313.0
2021-09-23 14:00:00,75.92,75.93,75.65,75.66,81312.0,68.8809,68.89,68.6359,68.645,81312.0
2021-09-23 14:10:00,75.66,75.84,75.59,75.81,75072.0,68.645,68.8083,68.5815,68.7811,75072.0
2021-09-23 14:20:00,75.81,75.96,75.79,75.91,50262.0,68.7811,68.9172,68.763,68.8718,50262.0
2021-09-23 14:30:00,75.91,75.95,75.77,75.86,57853.0,68.8718,68.9081,68.7448,68.8265,57853.0
2021-09-23 14:40:00,75.84,75.93,75.8,75.93,39996.0,68.8083,68.89,68.772,68.89,39996.0
2021-09-23 14:50:00,75.93,76.09,75.92,76.04,80969.0,68.89,69.0351,68.8809,68.9898,80969.0
2021-09-23 15:00:00,76.06,76.06,75.97,76.05,38918.0,69.0079,69.0079,68.9263,68.9988,38918.0
2021-09-23 15:10:00,76.04,76.11,75.99,76.05,105801.0,68.9898,69.0533,68.9444,68.9988,105801.0
2021-09-23 15:20:00,76.05,76.07,75.98,75.99,54866.0,68.9988,69.017,68.9353,68.9444,54866.0
2021-09-23 15:30:00,76.0,76.15,75.99,76.13,68545.0,68.9535,69.0896,68.9444,69.0714,68545.0
2021-09-23 15:40:00,76.14,76.22,76.11,76.14,89172.0,69.0805,69.1531,69.0533,69.0805,89172.0
2021-09-23 15:50:00,76.12,76.23,76.11,76.12,290639.0,69.0624,69.1622,69.0533,69.0624,290639.0
2021-09-24 09:30:00,74.67,75.05,74.3,74.35,269968.0,67.7468,68.0916,67.4111,67.4565,269968.0
2021-09-24 09:40:00,74.33,74.4,73.69,73.85,337257.0,67.4383,67.5018,66.8577,67.0028,337257.0
2021-09-24 09:50:00,73.84,74.11,73.68,74.0,259289.0,66.9938,67.2387,66.8486,67.1389,259289.0
2021-09-24 10:00:00,74.02,74.32,73.97,74.02,109020.0,67.1571,67.4293,67.1117,67.1571,109020.0
2021-09-24 10:10:00,74.03,74.06,73.61,73.62,189855.0,67.1661,67.1934,66.7851,66.7942,189855.0
2021-09-24 10:20:00,73.63,73.87,73.54,73.84,228126.0,66.8032,67.021,66.7216,66.9938,228126.0
2021-09-24 10:30:00,73.83,73.96,73.68,73.8,180935.0,66.9847,67.1026,66.8486,66.9575,180935.0
2021-09-24 10:40:00,73.8,74.02,73.69,73.8,126625.0,66.9575,67.1571,66.8577,66.9575,126625.0
2021-09-24 10:50:00,73.79,73.95,73.75,73.82,94428.0,66.9484,67.0936,66.9121,66.9756,94428.0
2021-09-24 11:00:00,73.84,73.92,73.68,73.73,143855.0,66.9938,67.0663,66.8486,66.894,143855.0
2021-09-24 11:10:00,73.73,74.0,73.67,73.95,106557.0,66.894,67.1389,66.8395,67.0936,106557.0
2021-09-24 11:20:00,73.94,74.06,73.81,73.85,117396.0,67.0845,67.1934,66.9665,67.0028,117396.0
2021-09-24 11:30:00,73.85,74.08,73.83,74.04,100853.0,67.0028,67.2115,66.9847,67.1752,100853.0
2021-09-24 11:40:00,74.04,74.08,73.79,73.9,81211.0,67.1752,67.2115,66.9484,67.0482,81211.0
2021-09-24 11:50:00,73.91,74.01,73.8,74.0,76102.0,67.0573,67.148,66.9575,67.1389,76102.0
2021-09-24 12:00:00,74.0,74.0,73.88,73.9,45748.0,67.1389,67.1389,67.03,67.0482,45748.0
2021-09-24 12:10:00,73.89,74.12,73.83,74.09,123604.0,67.0391,67.2478,66.9847,67.2206,123604.0
2021-09-24 12:20:00,74.09,74.19,74.05,74.16,57247.0,67.2206,67.3113,67.1843,67.2841,57247.0
2021-09-24 12:30:00,74.17,74.17,73.99,74.01,41629.0,67.2932,67.2932,67.1298,67.148,41629.0
2021-09-24 12:40:00,74.0,74.17,74.0,74.14,44636.0,67.1389,67.2932,67.1389,67.2659,44636.0
2021-09-24 12:50:00,74.16,74.23,74.11,74.16,55590.0,67.2841,67.3476,67.2387,67.2841,55590.0
2021-09-24 13:00:00,74.16,74.18,74.1,74.11,49724.0,67.2841,67.3022,67.2296,67.2387,49724.0
2021-09-24 13:10:00,74.1,74.13,74.0,74.09,63193.0,67.2296,67.2569,67.1389,67.2206,63193.0
2021-09-24 13:20:00,74.09,74.1,74.0,74.07,50043.0,67.2206,67.2296,67.1389,67.2024,50043.0
2021-09-24 13:30:00,74.06,74.09,73.98,74.02,38484.0,67.1934,67.2206,67.1208,67.1571,38484.0
2021-09-24 13:40:00,74.02,74.17,74.02,74.12,76174.0,67.1571,67.2932,67.1571,67.2478,76174.0
2021-09-24 13:50:00,74.13,74.18,73.99,74.0,54953.0,67.2569,67.3022,67.1298,67.1389,54953.0
2021-09-24 14:00:00,74.01,74.14,73.98,74.03,55741.0,67.148,67.2659,67.1208,67.1661,55741.0
2021-09-24 14:10:00,74.04,74.07,73.86,73.92,114151.0,67.1752,67.2024,67.0119,67.0663,114151.0
2021-09-24 14:20:00,73.93,73.95,73.76,73.89,77957.0,67.0754,67.0936,66.9212,67.0391,77957.0
2021-09-24 14:30:00,73.86,73.96,73.84,73.87,49330.0,67.0119,67.1026,66.9938,67.021,49330.0
2021-09-24 14:40:00,73.88,73.9,73.74,73.74,75632.0,67.03,67.0482,66.903,66.903,75632.0
2021-09-24 14:50:00,73.75,73.9,73.73,73.87,53187.0,66.9121,67.0482,66.894,67.021,53187.0
2021-09-24 15:00:00,73.86,73.87,73.78,73.83,55913.0,67.0119,67.021,66.9393,66.9847,55913.0
2021-09-24 15:10:00,73.82,73.82,73.75,73.76,86149.0,66.9756,66.9756,66.9121,66.9212,86149.0
2021-09-24 15:20:00,73.76,73.87,73.74,73.77,95623.0,66.9212,67.021,66.903,66.9302,95623.0
2021-09-24 15:30:00,73.78,73.97,73.78,73.94,110315.0,66.9393,67.1117,66.9393,67.0845,110315.0
2021-09-24 15:40:00,73.94,73.95,73.79,73.8,133574.0,67.0845,67.0936,66.9484,66.9575,133574.0
2021-09-24 15:50:00,73.81,74.04,73.79,73.99,496281.0,66.9665,67.1752,66.9484,67.1298,496281.0
2021-09-27 09:30:00,74.52,74.73,73.66,73.81,483785.0,67.6107,67.8012,66.8304,66.9665,483785.0
2021-09-27 09:40:00,73.81,74.73,73.69,74.56,291281.0,66.9665,67.8012,66.8577,67.647,291281.0
2021-09-27 09:50:00,74.56,74.86,74.25,74.62,191824.0,67.647,67.9192,67.3657,67.7014,191824.0
2021-09-27 10:00:00,74.61,75.5,74.53,75.41,326816.0,67.6924,68.4998,67.6198,68.4182,326816.0
2021-09-27 10:10:00,75.43,75.56,75.21,75.39,236839.0,68.4363,68.5543,68.2367,68.4,236839.0
2021-09-27 10:20:00,75.41,75.68,75.39,75.55,181905.0,68.4182,68.6632,68.4,68.5452,181905.0
2021-09-27 10:30:00,75.55,76.04,75.44,76.04,228253.0,68.5452,68.9898,68.4454,68.9898,228253.0
2021-09-27 10:40:00,76.04,76.14,75.96,76.06,182679.0,68.9898,69.0805,68.9172,69.0079,182679.0
2021-09-27 10:50:00,76.05,76.37,75.86,75.89,195698.0,68.9988,69.2892,68.8265,68.8537,195698.0
2021-09-27 11:00:00,75.91,76.29,75.87,75.89,213322.0,68.8718,69.2166,68.8355,68.8537,213322.0
2021-09-27 11:10:00,75.88,76.23,75.79,76.23,117639.0,68.8446,69.1622,68.763,69.1622,117639.0
2021-09-27 11:20:00,76.23,76.37,75.97,76.01,102910.0,69.1622,69.2892,68.9263,68.9626,102910.0
2021-09-27 11:30:00,76.03,76.38,76.03,76.08,112814.0,68.9807,69.2983,68.9807,69.0261,112814.0
2021-09-27 11:40:00,76.07,76.11,75.89,76.07,156138.0,69.017,69.0533,68.8537,69.017,156138.0
2021-09-27 11:50:00,76.06,76.17,76.0,76.09,86593.0,69.0079,69.1077,68.9535,69.0351,86593.0
2021-09-27 12:00:00,76.09,76.13,75.97,76.03,101987.0,69.0351,69.0714,68.9263,68.9807,101987.0
2021-09-27 12:10:00,76.05,76.06,75.88,75.97,142345.0,68.9988,69.0079,68.8446,68.9263,142345.0
2021-09-27 12:20:00,75.98,76.04,75.9,75.98,102854.0,68.9353,68.9898,68.8628,68.9353,102854.0
2021-09-27 12:30:00,75.98,76.06,75.88,76.06,85309.0,68.9353,69.0079,68.8446,69.0079,85309.0
2021-09-27 12:40:00,76.05,76.2,75.91,75.96,83224.0,68.9988,69.1349,68.8718,68.9172,83224.0
2021-09-27 12:50:00,75.93,76.08,75.89,76.08,74651.0,68.89,69.0261,68.8537,69.0261,74651.0
2021-09-27 13:00:00,76.08,76.3,76.07,76.28,89605.0,69.0261,69.2257,69.017,69.2075,89605.0
2021-09-27 13:10:00,76.29,76.55,76.29,76.52,167958.0,69.2166,69.4525,69.2166,69.4253,167958.0
2021-09-27 13:20:00,76.53,76.69,76.46,76.63,100566.0,69.4343,69.5795,69.3708,69.5251,100566.0
2021-09-27 13:30:00,76.63,76.63,76.39,76.56,114349.0,69.5251,69.5251,69.3073,69.4616,114349.0
2021-09-27 13:40:00,76.55,76.6,76.4,76.59,73864.0,69.4525,69.4979,69.3164,69.4888,73864.0
2021-09-27 13:50:00,76.59,76.6,76.39,76.42,87912.0,69.4888,69.4979,69.3073,69.3345,87912.0
2021-09-27 14:00:00,76.44,76.49,76.28,76.29,84819.0,69.3527,69.3981,69.2075,69.2166,84819.0
2021-09-27 14:10:00,76.28,76.3,76.19,76.24,76379.0,69.2075,69.2257,69.1259,69.1712,76379.0
2021-09-27 14:20:00,76.25,76.25,76.13,76.19,80164.0,69.1803,69.1803,69.0714,69.1259,80164.0
2021-09-27 14:30:00,76.2,76.3,76.15,76.19,79657.0,69.1349,69.2257,69.0896,69.1259,79657.0
2021-09-27 14:40:00,76.18,76.32,76.17,76.21,60598.0,69.1168,69.2438,69.1077,69.144,60598.0
2021-09-27 14:50:00,76.22,76.28,76.16,76.18,64445.0,69.1531,69.2075,69.0987,69.1168,64445.0
2021-09-27 15:00:00,76.17,76.37,76.15,76.37,68745.0,69.1077,69.2892,69.0896,69.2892,68745.0
2021-09-27 15:10:00,76.36,76.57,76.34,76.42,111697.0,69.2801,69.4706,69.262,69.3345,111697.0
2021-09-27 15:20:00,76.42,76.46,76.36,76.39,86262.0,69.3345,69.3708,69.2801,69.3073,86262.0
2021-09-27 15:30:00,76.4,76.48,76.36,76.45,112335.0,69.3164,69.389,69.2801,69.3618,112335.0
2021-09-27 15:40:00,76.46,76.52,76.34,76.4,153838.0,69.3708,69.4253,69.262,69.3164,153838.0
2021-09-27 15:50:00,76.39,76.58,76.31,76.42,618964.0,69.3073,69.4797,69.2347,69.3345,618964.0
2021-09-28 09:30:00,76.46,77.36,75.75,76.2,402827.0,69.3708,70.1874,68.7267,69.1349,402827.0
2021-09-28 09:40:00,76.16,76.24,75.15,75.15,251171.0,69.0987,69.1712,68.1823,68.1823,251171.0
2021-09-28 09:50:00,75.15,75.82,75.15,75.53,206892.0,68.1823,68.7902,68.1823,68.5271,206892.0
2021-09-28 10:00:00,75.54,75.62,74.83,74.83,164494.0,68.5361,68.6087,67.892,67.892,164494.0
2021-09-28 10:10:00,74.86,75.08,74.62,74.68,146499.0,67.9192,68.1188,67.7014,67.7559,146499.0
2021-09-28 10:20:00,74.69,74.87,74.53,74.78,226115.0,67.7649,67.9283,67.6198,67.8466,226115.0
2021-09-28 10:30:00,74.77,74.91,74.63,74.66,131497.0,67.8375,67.9645,67.7105,67.7377,131497.0
2021-09-28 10:40:00,74.64,74.69,74.43,74.57,125909.0,67.7196,67.7649,67.5291,67.6561,125909.0
2021-09-28 10:50:00,74.57,74.58,74.24,74.37,108064.0,67.6561,67.6651,67.3567,67.4746,108064.0
2021-09-28 11:00:00,74.36,74.65,74.25,74.27,140542.0,67.4655,67.7287,67.3657,67.3839,140542.0
2021-09-28 11:10:00,74.26,74.42,74.07,74.27,122669.0,67.3748,67.52,67.2024,67.3839,122669.0
2021-09-28 11:20:00,74.25,74.34,74.03,74.06,140459.0,67.3657,67.4474,67.1661,67.1934,140459.0
2021-09-28 11:30:00,74.05,74.12,73.6,73.84,355809.0,67.1843,67.2478,66.776,66.9938,355809.0
2021-09-28 11:40:00,73.84,73.84,73.61,73.76,130871.0,66.9938,66.9938,66.7851,66.9212,130871.0
2021-09-28 11:50:00,73.75,74.01,73.68,73.94,127383.0,66.9121,67.148,66.8486,67.0845,127383.0
2021-09-28 12:00:00,73.93,74.19,73.92,74.13,68819.0,67.0754,67.3113,67.0663,67.2569,68819.0
2021-09-28 12:10:00,74.13,74.26,74.03,74.17,75974.0,67.2569,67.3748,67.1661,67.2932,75974.0
2021-09-28 12:20:00,74.18,74.28,74.05,74.23,74211.0,67.3022,67.393,67.1843,67.3476,74211.0
2021-09-28 12:30:00,74.23,74.25,74.03,74.06,91225.0,67.3476,67.3657,67.1661,67.1934,91225.0
2021-09-28 12:40:00,74.05,74.05,73.86,73.87,81319.0,67.1843,67.1843,67.0119,67.021,81319.0
2021-09-28 12:50:00,73.87,73.91,73.73,73.78,87865.0,67.021,67.0573,66.894,66.9393,87865.0
2021-09-28 13:00:00,73.77,73.95,73.67,73.83,58648.0,66.9302,67.0936,66.8395,66.9847,58648.0
2021-09-28 13:10:00,73.83,73.85,73.67,73.81,72304.0,66.9847,67.0028,66.8395,66.9665,72304.0
2021-09-28 13:20:00,73.82,74.01,73.78,73.87,87472.0,66.9756,67.148,66.9393,67.021,87472.0
2021-09-28 13:30:00,73.87,73.87,73.7,73.8,45063.0,67.021,67.021,66.8667,66.9575,45063.0
2021-09-28 13:40:00,73.79,73.94,73.78,73.86,54855.0,66.9484,67.0845,66.9393,67.0119,54855.0
2021-09-28 13:50:00,73.86,73.88,73.77,73.82,39425.0,67.0119,67.03,66.9302,66.9756,39425.0
2021-09-28 14:00:00,73.83,73.94,73.79,73.88,48929.0,66.9847,67.0845,66.9484,67.03,48929.0
2021-09-28 14:10:00,73.88,74.12,73.81,74.12,135807.0,67.03,67.2478,66.9665,67.2478,135807.0
2021-09-28 14:20:00,74.12,74.29,74.09,74.29,125338.0,67.2478,67.402,67.2206,67.402,125338.0
2021-09-28 14:30:00,74.27,74.28,74.11,74.25,98702.0,67.3839,67.393,67.2387,67.3657,98702.0
2021-09-28 14:40:00,74.26,74.65,74.26,74.63,90046.0,67.3748,67.7287,67.3748,67.7105,90046.0
2021-09-28 14:50:00,74.64,74.83,74.64,74.8,96401.0,67.7196,67.892,67.7196,67.8647,96401.0
2021-09-28 15:00:00,74.8,74.89,74.65,74.74,97658.0,67.8647,67.9464,67.7287,67.8103,97658.0
2021-09-28 15:10:00,74.73,74.75,74.51,74.51,72591.0,67.8012,67.8194,67.6016,67.6016,72591.0
2021-09-28 15:20:00,74.52,74.65,74.32,74.4,106762.0,67.6107,67.7287,67.4293,67.5018,106762.0
2021-09-28 15:30:00,74.39,74.56,74.25,74.56,171153.0,67.4928,67.647,67.3657,67.647,171153.0
2021-09-28 15:40:00,74.56,75.93,74.55,75.69,1220572.0,67.647,68.89,67.6379,68.6722,1220572.0
2021-09-28 15:50:00,75.68,76.18,75.14,75.42,2101320.0,68.6632,69.1168,68.1732,68.4273,2101320.0
2021-09-29 09:30:00,75.1,75.5,74.52,75.17,453700.0,68.1369,68.4998,67.6107,68.2004,453700.0
2021-09-29 09:40:00,75.18,75.4,74.46,75.0,243453.0,68.2095,68.4091,67.5563,68.0462,243453.0
2021-09-29 09:50:00,75.02,75.08,74.59,74.71,190822.0,68.0643,68.1188,67.6742,67.7831,190822.0
2021-09-29 10:00:00,74.71,74.82,74.22,74.51,165487.0,67.7831,67.8829,67.3385,67.6016,165487.0
2021-09-29 10:10:00,74.52,74.53,74.03,74.31,225291.0,67.6107,67.6198,67.1661,67.4202,225291.0
2021-09-29 10:20:00,74.33,74.41,73.94,73.97,173253.0,67.4383,67.5109,67.0845,67.1117,173253.0
2021-09-29 10:30:00,73.98,74.01,73.78,73.85,179754.0,67.1208,67.148,66.9393,67.0028,179754.0
2021-09-29 10:40:00,73.88,73.97,73.78,73.82,119160.0,67.03,67.1117,66.9393,66.9756,119160.0
2021-09-29 10:50:00,73.82,73.84,73.57,73.77,172224.0,66.9756,66.9938,66.7488,66.9302,172224.0
2021-09-29 11:00:00,73.78,73.88,73.53,73.61,191368.0,66.9393,67.03,66.7125,66.7851,191368.0
2021-09-29 11:10:00,73.6,73.6,73.03,73.2,351822.0,66.776,66.776,66.2589,66.4131,351822.0
2021-09-29 11:20:00,73.21,73.28,72.89,73.01,394141.0,66.4222,66.4857,66.1318,66.2407,394141.0
2021-09-29 11:30:00,73.03,73.04,72.66,72.74,207751.0,66.2589,66.2679,65.9232,65.9957,207751.0
2021-09-29 11:40:00,72.74,72.8,72.62,72.68,262215.0,65.9957,66.0502,65.8869,65.9413,262215.0
2021-09-29 11:50:00,72.69,72.78,72.53,72.66,204537.0,65.9504,66.032,65.8052,65.9232,204537.0
2021-09-29 12:00:00,72.65,72.69,72.53,72.59,165349.0,65.9141,65.9504,65.8052,65.8597,165349.0
2021-09-29 12:10:00,72.58,72.78,72.45,72.77,154026.0,65.8506,66.032,65.7326,66.023,154026.0
2021-09-29 12:20:00,72.77,72.77,72.34,72.42,191860.0,66.023,66.023,65.6328,65.7054,191860.0
2021-09-29 12:30:00,72.42,72.51,72.27,72.39,151660.0,65.7054,65.7871,65.5693,65.6782,151660.0
2021-09-29 12:40:00,72.39,72.41,72.14,72.2,136259.0,65.6782,65.6963,65.4514,65.5058,136259.0
2021-09-29 12:50:00,72.19,72.3,72.12,72.29,212392.0,65.4967,65.5965,65.4332,65.5875,212392.0
2021-09-29 13:00:00,72.29,72.33,72.04,72.18,102151.0,65.5875,65.6238,65.3606,65.4877,102151.0
2021-09-29 13:10:00,72.17,72.34,72.17,72.27,148201.0,65.4786,65.6328,65.4786,65.5693,148201.0
2021-09-29 13:20:00,72.27,72.41,72.06,72.18,149423.0,65.5693,65.6963,65.3788,65.4877,149423.0
2021-09-29 13:30:00,72.18,72.19,72.02,72.15,107935.0,65.4877,65.4967,65.3425,65.4604,107935.0
2021-09-29 13:40:00,72.16,72.29,72.13,72.19,117480.0,65.4695,65.5875,65.4423,65.4967,117480.0
2021-09-29 13:50:00,72.19,72.22,72.09,72.14,364754.0,65.4967,65.524,65.406,65.4514,364754.0
2021-09-29 14:00:00,72.14,72.16,72.03,72.12,466870.0,65.4514,65.4695,65.3516,65.4332,466870.0
2021-09-29 14:10:00,72.14,72.35,72.06,72.35,477523.0,65.4514,65.6419,65.3788,65.6419,477523.0
2021-09-29 14:20:00,72.34,72.4,72.22,72.33,161071.0,65.6328,65.6873,65.524,65.6238,161071.0
2021-09-29 14:30:00,72.33,72.45,72.24,72.26,129038.0,65.6238,65.7326,65.5421,65.5602,129038.0
2021-09-29 14:40:00,72.26,72.36,72.19,72.28,116487.0,65.5602,65.651,65.4967,65.5784,116487.0
2021-09-29 14:50:00,72.28,72.41,72.2,72.23,141888.0,65.5784,65.6963,65.5058,65.533,141888.0
2021-09-29 15:00:00,72.23,72.3,72.1,72.13,163257.0,65.533,65.5965,65.4151,65.4423,163257.0
2021-09-29 15:10:00,72.12,72.15,72.01,72.05,167276.0,65.4332,65.4604,65.3334,65.3697,167276.0
2021-09-29 15:20:00,72.05,72.09,71.87,72.06,461338.0,65.3697,65.406,65.2064,65.3788,461338.0
2021-09-29 15:30:00,72.05,72.08,71.86,71.88,203455.0,65.3697,65.3969,65.1973,65.2155,203455.0
2021-09-29 15:40:00,71.88,71.89,71.53,71.54,520443.0,65.2155,65.2246,64.8979,64.907,520443.0
2021-09-29 15:50:00,71.53,71.7,71.45,71.65,857354.0,64.8979,65.0522,64.8253,65.0068,857354.0
2021-09-30 09:30:00,72.09,73.28,71.99,72.77,369618.0,65.406,66.4857,65.3153,66.023,369618.0
2021-09-30 09:40:00,72.79,73.16,72.57,73.14,330670.0,66.0411,66.3768,65.8415,66.3587,330670.0
2021-09-30 09:50:00,73.16,73.69,72.9,72.94,352582.0,66.3768,66.8577,66.1409,66.1772,352582.0
2021-09-30 10:00:00,72.93,73.07,72.55,72.82,132999.0,66.1681,66.2951,65.8234,66.0683,132999.0
2021-09-30 10:10:00,72.85,72.98,72.57,72.57,119006.0,66.0955,66.2135,65.8415,65.8415,119006.0
2021-09-30 10:20:00,72.56,72.69,72.32,72.47,148524.0,65.8324,65.9504,65.6147,65.7508,148524.0
2021-09-30 10:30:00,72.47,72.68,72.23,72.62,113507.0,65.7508,65.9413,65.533,65.8869,113507.0
2021-09-30 10:40:00,72.61,72.72,72.39,72.66,154133.0,65.8778,65.9776,65.6782,65.9232,154133.0
2021-09-30 10:50:00,72.66,72.68,72.42,72.5,76916.0,65.9232,65.9413,65.7054,65.778,76916.0
2021-09-30 11:00:00,72.51,72.98,72.5,72.89,100498.0,65.7871,66.2135,65.778,66.1318,100498.0
2021-09-30 11:10:00,72.89,72.89,72.66,72.86,167465.0,66.1318,66.1318,65.9232,66.1046,167465.0
2021-09-30 11:20:00,72.87,73.02,72.77,72.86,158904.0,66.1137,66.2498,66.023,66.1046,158904.0
2021-09-30 11:30:00,72.87,72.91,72.46,72.49,144346.0,66.1137,66.15,65.7417,65.7689,144346.0
2021-09-30 11:40:00,72.5,72.54,72.23,72.28,115197.0,65.778,65.8143,65.533,65.5784,115197.0
2021-09-30 11:50:00,72.29,72.42,72.17,72.38,140267.0,65.5875,65.7054,65.4786,65.6691,140267.0
2021-09-30 12:00:00,72.39,72.43,72.24,72.26,70477.0,65.6782,65.7145,65.5421,65.5602,70477.0
2021-09-30 12:10:00,72.26,72.34,72.15,72.25,67711.0,65.5602,65.6328,65.4604,65.5512,67711.0
2021-09-30 12:20:00,72.25,72.6,72.23,72.47,95938.0,65.5512,65.8687,65.533,65.7508,95938.0
2021-09-30 12:30:00,72.46,72.59,72.34,72.47,67794.0,65.7417,65.8597,65.6328,65.7508,67794.0
2021-09-30 12:40:00,72.47,72.6,72.38,72.6,52617.0,65.7508,65.8687,65.6691,65.8687,52617.0
2021-09-30 12:50:00,72.6,72.64,72.52,72.63,42845.0,65.8687,65.905,65.7961,65.8959,42845.0
2021-09-30 13:00:00,72.63,72.89,72.56,72.88,56663.0,65.8959,66.1318,65.8324,66.1228,56663.0
2021-09-30 13:10:00,72.92,72.92,72.76,72.77,39635.0,66.1591,66.1591,66.0139,66.023,39635.0
2021-09-30 13:20:00,72.77,72.84,72.64,72.65,46258.0,66.023,66.0865,65.905,65.9141,46258.0
2021-09-30 13:30:00,72.65,72.78,72.59,72.7,54660.0,65.9141,66.032,65.8597,65.9595,54660.0
2021-09-30 13:40:00,72.69,72.71,72.53,72.61,52461.0,65.9504,65.9685,65.8052,65.8778,52461.0
2021-09-30 13:50:00,72.62,72.74,72.53,72.66,59631.0,65.8869,65.9957,65.8052,65.9232,59631.0
2021-09-30 14:00:00,72.67,72.78,72.63,72.76,57229.0,65.9322,66.032,65.8959,66.0139,57229.0
2021-09-30 14:10:00,72.75,72.79,72.64,72.64,72625.0,66.0048,66.0411,65.905,65.905,72625.0
2021-09-30 14:20:00,72.65,72.7,72.56,72.7,63200.0,65.9141,65.9595,65.8324,65.9595,63200.0
2021-09-30 14:30:00,72.71,72.79,72.58,72.59,58143.0,65.9685,66.0411,65.8506,65.8597,58143.0
2021-09-30 14:40:00,72.59,72.74,72.59,72.65,47184.0,65.8597,65.9957,65.8597,65.9141,47184.0
2021-09-30 14:50:00,72.66,72.77,72.58,72.62,49595.0,65.9232,66.023,65.8506,65.8869,49595.0
2021-09-30 15:00:00,72.63,72.63,72.43,72.51,71519.0,65.8959,65.8959,65.7145,65.7871,71519.0
2021-09-30 15:10:00,72.52,72.7,72.51,72.6,64645.0,65.7961,65.9595,65.7871,65.8687,64645.0
2021-09-30 15:20:00,72.6,72.61,72.38,72.39,91492.0,65.8687,65.8778,65.6691,65.6782,91492.0
2021-09-30 15:30:00,72.38,72.6,72.37,72.52,116023.0,65.6691,65.8687,65.66,65.7961,116023.0
2021-09-30 15:40:00,72.52,72.57,72.4,72.48,91273.0,65.7961,65.8415,65.6873,65.7599,91273.0
2021-09-30 15:50:00,72.48,72.5,72.14,72.22,456545.0,65.7599,65.778,65.4514,65.524,456545.0
2021-10-01 09:30:00,72.09,73.11,72.06,72.16,269454.0,65.406,66.3314,65.3788,65.4695,269454.0
2021-10-01 09:40:00,72.17,72.34,71.74,71.83,173860.0,65.4786,65.6328,65.0885,65.1701,173860.0
2021-10-01 09:50:00,71.79,71.89,71.25,71.29,163376.0,65.1338,65.2246,64.6439,64.6802,163376.0
2021-10-01 10:00:00,71.29,71.36,70.76,70.89,274629.0,64.6802,64.7437,64.1993,64.3173,274629.0
2021-10-01 10:10:00,70.9,71.1,70.58,70.64,162415.0,64.3263,64.5078,64.036,64.0905,162415.0
2021-10-01 10:20:00,70.61,70.85,70.55,70.59,171284.0,64.0632,64.281,64.0088,64.0451,171284.0
2021-10-01 10:30:00,70.58,70.67,70.36,70.55,115659.0,64.036,64.1177,63.8364,64.0088,115659.0
2021-10-01 10:40:00,70.53,70.66,70.31,70.54,178064.0,63.9906,64.1086,63.791,63.9997,178064.0
2021-10-01 10:50:00,70.55,70.58,70.25,70.41,158291.0,64.0088,64.036,63.7366,63.8818,158291.0
2021-10-01 11:00:00,70.43,70.5,70.22,70.25,134437.0,63.8999,63.9634,63.7094,63.7366,134437.0
2021-10-01 11:10:00,70.23,70.38,70.03,70.2,153067.0,63.7185,63.8546,63.537,63.6912,153067.0
2021-10-01 11:20:00,70.21,70.61,70.2,70.52,165429.0,63.7003,64.0632,63.6912,63.9816,165429.0
2021-10-01 11:30:00,70.53,70.64,70.35,70.48,116740.0,63.9906,64.0905,63.8273,63.9453,116740.0
2021-10-01 11:40:00,70.47,70.48,70.14,70.16,84669.0,63.9362,63.9453,63.6368,63.655,84669.0
2021-10-01 11:50:00,70.15,70.22,70.05,70.1,122807.0,63.6459,63.7094,63.5552,63.6005,122807.0
2021-10-01 12:00:00,70.1,70.33,70.01,70.23,133017.0,63.6005,63.8092,63.5189,63.7185,133017.0
2021-10-01 12:10:00,70.23,70.33,70.18,70.25,77433.0,63.7185,63.8092,63.6731,63.7366,77433.0
2021-10-01 12:20:00,70.26,70.31,70.17,70.3,112063.0,63.7457,63.791,63.664,63.782,112063.0
2021-10-01 12:30:00,70.3,70.44,70.25,70.32,76505.0,63.782,63.909,63.7366,63.8001,76505.0
2021-10-01 12:40:00,70.33,70.38,70.28,70.33,63802.0,63.8092,63.8546,63.7638,63.8092,63802.0
2021-10-01 12:50:00,70.33,70.38,70.18,70.24,96327.0,63.8092,63.8546,63.6731,63.7275,96327.0
2021-10-01 13:00:00,70.24,70.38,70.16,70.38,95926.0,63.7275,63.8546,63.655,63.8546,95926.0
2021-10-01 13:10:00,70.38,70.48,70.34,70.4,108533.0,63.8546,63.9453,63.8183,63.8727,108533.0
2021-10-01 13:20:00,70.4,70.51,70.39,70.44,66036.0,63.8727,63.9725,63.8636,63.909,66036.0
2021-10-01 13:30:00,70.45,70.54,70.44,70.47,65832.0,63.9181,63.9997,63.909,63.9362,65832.0
2021-10-01 13:40:00,70.47,70.55,70.39,70.52,62077.0,63.9362,64.0088,63.8636,63.9816,62077.0
2021-10-01 13:50:00,70.52,70.53,70.12,70.27,199345.0,63.9816,63.9906,63.6187,63.7548,199345.0
2021-10-01 14:00:00,70.28,70.42,69.67,69.8,452341.0,63.7638,63.8908,63.2104,63.3283,452341.0
2021-10-01 14:10:00,69.78,70.11,69.72,70.05,255008.0,63.3102,63.6096,63.2557,63.5552,255008.0
2021-10-01 14:20:00,70.06,70.1,69.85,69.92,127530.0,63.5642,63.6005,63.3737,63.4372,127530.0
2021-10-01 14:30:00,69.92,70.12,69.85,70.11,88179.0,63.4372,63.6187,63.3737,63.6096,88179.0
2021-10-01 14:40:00,70.11,70.18,70.06,70.07,70320.0,63.6096,63.6731,63.5642,63.5733,70320.0
2021-10-01 14:50:00,70.07,70.15,70.01,70.09,63609.0,63.5733,63.6459,63.5189,63.5914,63609.0
2021-10-01 15:00:00,70.1,70.23,70.04,70.23,60467.0,63.6005,63.7185,63.5461,63.7185,60467.0
2021-10-01 15:10:00,70.23,70.31,70.13,70.13,99269.0,63.7185,63.791,63.6277,63.6277,99269.0
2021-10-01 15:20:00,70.13,70.24,69.96,69.96,130991.0,63.6277,63.7275,63.4735,63.4735,130991.0
2021-10-01 15:30:00,69.97,70.17,69.97,70.08,143885.0,63.4826,63.664,63.4826,63.5824,143885.0
2021-10-01 15:40:00,70.07,70.1,69.98,70.0,162916.0,63.5733,63.6005,63.4916,63.5098,162916.0
2021-10-01 15:50:00,70.01,70.2,69.95,70.0,675009.0,63.5189,63.6912,63.4644,63.5098,675009.0
2021-10-04 09:30:00,70.02,70.2,69.51,70.16,630644.0,63.5279,63.6912,63.0652,63.655,630644.0
2021-10-04 09:40:00,70.12,70.15,69.4,69.75,521547.0,63.6187,63.6459,62.9654,63.283,521547.0
2021-10-04 09:50:00,69.74,69.94,69.55,69.73,262990.0,63.2739,63.4554,63.1015,63.2648,262990.0
2021-10-04 10:00:00,69.71,69.73,69.09,69.42,233548.0,63.2467,63.2648,62.6842,62.9836,233548.0
2021-10-04 10:10:00,69.44,69.52,69.09,69.11,136173.0,63.0017,63.0743,62.6842,62.7023,136173.0
2021-10-04 10:20:00,69.1,69.21,68.94,69.0,275806.0,62.6932,62.793,62.5481,62.6025,275806.0
2021-10-04 10:30:00,69.0,69.08,68.67,69.01,293601.0,62.6025,62.6751,62.3031,62.6116,293601.0
2021-10-04 10:40:00,68.99,69.02,68.67,68.92,200460.0,62.5934,62.6207,62.3031,62.5299,200460.0
2021-10-04 10:50:00,68.9,69.09,68.75,69.07,148106.0,62.5118,62.6842,62.3757,62.666,148106.0
2021-10-04 11:00:00,69.07,69.11,68.7,68.82,131454.0,62.666,62.7023,62.3303,62.4392,131454.0
2021-10-04 11:10:00,68.82,68.88,68.5,68.71,143115.0,62.4392,62.4936,62.1489,62.3394,143115.0
2021-10-04 11:20:00,68.71,68.8,68.49,68.77,152336.0,62.3394,62.421,62.1398,62.3938,152336.0
2021-10-04 11:30:00,68.77,68.82,68.52,68.54,115188.0,62.3938,62.4392,62.167,62.1852,115188.0
2021-10-04 11:40:00,68.54,68.71,68.53,68.58,75995.0,62.1852,62.3394,62.1761,62.2214,75995.0
2021-10-04 11:50:00,68.59,68.65,68.46,68.63,103799.0,62.2305,62.285,62.1126,62.2668,103799.0
2021-10-04 12:00:00,68.62,68.87,68.46,68.87,148308.0,62.2577,62.4846,62.1126,62.4846,148308.0
2021-10-04 12:10:00,68.88,69.32,68.88,69.24,143650.0,62.4936,62.8928,62.4936,62.8203,143650.0
2021-10-04 12:20:00,69.23,69.25,69.05,69.09,84609.0,62.8112,62.8293,62.6479,62.6842,84609.0
2021-10-04 12:30:00,69.07,69.13,68.94,69.06,99725.0,62.666,62.7205,62.5481,62.6569,99725.0
2021-10-04 12:40:00,69.05,69.17,68.95,69.13,145406.0,62.6479,62.7567,62.5571,62.7205,145406.0
2021-10-04 12:50:00,69.14,69.28,69.12,69.18,89232.0,62.7295,62.8565,62.7114,62.7658,89232.0
2021-10-04 13:00:00,69.2,69.26,69.04,69.2,76543.0,62.784,62.8384,62.6388,62.784,76543.0
2021-10-04 13:10:00,69.19,69.32,69.17,69.29,51949.0,62.7749,62.8928,62.7567,62.8656,51949.0
2021-10-04 13:20:00,69.3,69.39,69.22,69.32,93177.0,62.8747,62.9563,62.8021,62.8928,93177.0
2021-10-04 13:30:00,69.31,69.52,69.31,69.5,133608.0,62.8838,63.0743,62.8838,63.0561,133608.0
2021-10-04 13:40:00,69.49,69.49,69.33,69.37,142576.0,63.0471,63.0471,62.9019,62.9382,142576.0
2021-10-04 13:50:00,69.37,69.39,69.2,69.31,84056.0,62.9382,62.9563,62.784,62.8838,84056.0
2021-10-04 14:00:00,69.31,69.43,69.24,69.32,232514.0,62.8838,62.9926,62.8203,62.8928,232514.0
2021-10-04 14:10:00,69.33,69.35,69.15,69.33,98326.0,62.9019,62.9201,62.7386,62.9019,98326.0
2021-10-04 14:20:00,69.34,69.47,69.3,69.32,114836.0,62.911,63.0289,62.8747,62.8928,114836.0
2021-10-04 14:30:00,69.33,69.45,69.31,69.41,166211.0,62.9019,63.0108,62.8838,62.9745,166211.0
2021-10-04 14:40:00,69.42,69.55,69.36,69.55,585541.0,62.9836,63.1015,62.9291,63.1015,585541.0
2021-10-04 14:50:00,69.56,69.61,69.5,69.55,104910.0,63.1106,63.1559,63.0561,63.1015,104910.0
2021-10-04 15:00:00,69.52,69.77,69.5,69.62,62899.0,63.0743,63.3011,63.0561,63.165,62899.0
2021-10-04 15:10:00,69.6,69.61,69.36,69.37,236525.0,63.1469,63.1559,62.9291,62.9382,236525.0
2021-10-04 15:20:00,69.37,69.4,69.24,69.26,261563.0,62.9382,62.9654,62.8203,62.8384,261563.0
2021-10-04 15:30:00,69.26,69.32,69.12,69.2,140246.0,62.8384,62.8928,62.7114,62.784,140246.0
2021-10-04 15:40:00,69.2,69.41,69.2,69.25,186545.0,62.784,62.9745,62.784,62.8293,186545.0
2021-10-04 15:50:00,69.23,69.44,69.16,69.41,622630.0,62.8112,63.0017,62.7477,62.9745,622630.0
2021-10-05 09:30:00,70.46,71.72,70.25,71.33,590447.0,63.9271,65.0703,63.7366,64.7165,590447.0
2021-10-05 09:40:00,71.36,71.63,70.83,71.53,354871.0,64.7437,64.9887,64.2628,64.8979,354871.0
2021-10-05 09:50:00,71.53,71.55,70.92,71.42,255257.0,64.8979,64.9161,64.3445,64.7981,255257.0
2021-10-05 10:00:00,71.46,71.61,71.19,71.5,217257.0,64.8344,64.9705,64.5895,64.8707,217257.0
2021-10-05 10:10:00,71.51,71.51,71.05,71.23,138470.0,64.8798,64.8798,64.4624,64.6257,138470.0
2021-10-05 10:20:00,71.24,71.47,71.13,71.39,149504.0,64.6348,64.8435,64.535,64.7709,149504.0
2021-10-05 10:30:00,71.41,71.53,71.21,71.34,136933.0,64.7891,64.8979,64.6076,64.7255,136933.0
2021-10-05 10:40:00,71.35,71.54,71.21,71.5,174116.0,64.7346,64.907,64.6076,64.8707,174116.0
2021-10-05 10:50:00,71.49,71.59,71.37,71.56,133696.0,64.8616,64.9524,64.7528,64.9252,133696.0
2021-10-05 11:00:00,71.56,71.8,71.56,71.75,150295.0,64.9252,65.1429,64.9252,65.0975,150295.0
2021-10-05 11:10:00,71.76,71.79,71.55,71.56,123859.0,65.1066,65.1338,64.9161,64.9252,123859.0
2021-10-05 11:20:00,71.56,71.62,71.41,71.48,88078.0,64.9252,64.9796,64.7891,64.8526,88078.0
2021-10-05 11:30:00,71.48,71.73,71.45,71.63,105709.0,64.8526,65.0794,64.8253,64.9887,105709.0
2021-10-05 11:40:00,71.63,71.65,71.36,71.45,95631.0,64.9887,65.0068,64.7437,64.8253,95631.0
2021-10-05 11:50:00,71.45,71.66,71.4,71.61,90372.0,64.8253,65.0159,64.78,64.9705,90372.0
2021-10-05 12:00:00,71.61,71.64,71.47,71.47,69511.0,64.9705,64.9977,64.8435,64.8435,69511.0
2021-10-05 12:10:00,71.48,71.59,71.42,71.55,210394.0,64.8526,64.9524,64.7981,64.9161,210394.0
2021-10-05 12:20:00,71.55,71.55,71.37,71.49,65265.0,64.9161,64.9161,64.7528,64.8616,65265.0
2021-10-05 12:30:00,71.48,71.5,71.32,71.38,47357.0,64.8526,64.8707,64.7074,64.7618,47357.0
2021-10-05 12:40:00,71.39,71.45,71.3,71.44,92641.0,64.7709,64.8253,64.6893,64.8163,92641.0
2021-10-05 12:50:00,71.44,71.44,71.31,71.35,59548.0,64.8163,64.8163,64.6983,64.7346,59548.0
2021-10-05 13:00:00,71.35,71.35,71.21,71.27,110216.0,64.7346,64.7346,64.6076,64.662,110216.0
2021-10-05 13:10:00,71.27,71.42,71.23,71.4,117817.0,64.662,64.7981,64.6257,64.78,117817.0
2021-10-05 13:20:00,71.39,71.45,71.37,71.42,71360.0,64.7709,64.8253,64.7528,64.7981,71360.0
2021-10-05 13:30:00,71.42,71.53,71.4,71.46,109763.0,64.7981,64.8979,64.78,64.8344,109763.0
2021-10-05 13:40:00,71.46,71.53,71.42,71.46,96735.0,64.8344,64.8979,64.7981,64.8344,96735.0
2021-10-05 13:50:00,71.47,71.64,71.45,71.58,109953.0,64.8435,64.9977,64.8253,64.9433,109953.0
2021-10-05 14:00:00,71.58,71.81,71.55,71.75,120411.0,64.9433,65.152,64.9161,65.0975,120411.0
2021-10-05 14:10:00,71.75,71.81,71.67,71.7,63818.0,65.0975,65.152,65.025,65.0522,63818.0
2021-10-05 14:20:00,71.7,71.86,71.66,71.8,78778.0,65.0522,65.1973,65.0159,65.1429,78778.0
2021-10-05 14:30:00,71.81,71.84,71.71,71.76,84637.0,65.152,65.1792,65.0612,65.1066,84637.0
2021-10-05 14:40:00,71.77,71.8,71.63,71.65,57248.0,65.1157,65.1429,64.9887,65.0068,57248.0
2021-10-05 14:50:00,71.65,71.74,71.62,71.72,68131.0,65.0068,65.0885,64.9796,65.0703,68131.0
2021-10-05 15:00:00,71.72,71.84,71.71,71.78,106994.0,65.0703,65.1792,65.0612,65.1248,106994.0
2021-10-05 15:10:00,71.76,71.77,71.65,71.73,115973.0,65.1066,65.1157,65.0068,65.0794,115973.0
2021-10-05 15:20:00,71.73,71.73,71.59,71.63,137748.0,65.0794,65.0794,64.9524,64.9887,137748.0
2021-10-05 15:30:00,71.62,71.75,71.61,71.62,159086.0,64.9796,65.0975,64.9705,64.9796,159086.0
2021-10-05 15:40:00,71.61,71.79,71.61,71.67,279873.0,64.9705,65.1338,64.9705,65.025,279873.0
2021-10-05 15:50:00,71.67,71.7,71.45,71.63,791200.0,65.025,65.0522,64.8253,64.9887,791200.0
2021-10-06 09:30:00,69.91,71.04,69.53,70.99,377740.0,63.4281,64.4534,63.0834,64.408,377740.0
2021-10-06 09:40:00,70.97,71.28,70.61,70.75,203245.0,64.3899,64.6711,64.0632,64.1903,203245.0
2021-10-06 09:50:00,70.74,70.94,70.47,70.63,97047.0,64.1812,64.3626,63.9362,64.0814,97047.0
2021-10-06 10:00:00,70.65,70.67,70.25,70.5,96577.0,64.0995,64.1177,63.7366,63.9634,96577.0
2021-10-06 10:10:00,70.45,71.25,70.36,71.2,140569.0,63.9181,64.6439,63.8364,64.5985,140569.0
2021-10-06 10:20:00,71.22,71.91,71.22,71.91,208720.0,64.6167,65.2427,64.6167,65.2427,208720.0
2021-10-06 10:30:00,71.91,72.19,71.84,71.94,142070.0,65.2427,65.4967,65.1792,65.2699,142070.0
2021-10-06 10:40:00,71.96,72.11,71.69,72.11,54317.0,65.2881,65.4242,65.0431,65.4242,54317.0
2021-10-06 10:50:00,72.11,72.12,71.86,71.95,42251.0,65.4242,65.4332,65.1973,65.279,42251.0
2021-10-06 11:00:00,71.94,72.08,71.74,71.85,42271.0,65.2699,65.3969,65.0885,65.1883,42271.0
2021-10-06 11:10:00,71.88,71.94,71.7,71.82,38767.0,65.2155,65.2699,65.0522,65.161,38767.0
2021-10-06 11:20:00,71.84,71.92,71.67,71.82,38034.0,65.1792,65.2518,65.025,65.161,38034.0
2021-10-06 11:30:00,71.83,72.04,71.78,72.04,64385.0,65.1701,65.3606,65.1248,65.3606,64385.0
2021-10-06 11:40:00,72.03,72.19,71.86,71.92,92912.0,65.3516,65.4967,65.1973,65.2518,92912.0
2021-10-06 11:50:00,71.92,72.33,71.92,72.29,87715.0,65.2518,65.6238,65.2518,65.5875,87715.0
2021-10-06 12:00:00,72.29,72.32,71.94,71.98,94397.0,65.5875,65.6147,65.2699,65.3062,94397.0
2021-10-06 12:10:00,71.97,72.11,71.95,72.03,84695.0,65.2971,65.4242,65.279,65.3516,84695.0
2021-10-06 12:20:00,72.05,72.05,71.81,71.87,75526.0,65.3697,65.3697,65.152,65.2064,75526.0
2021-10-06 12:30:00,71.88,71.92,71.71,71.8,40105.0,65.2155,65.2518,65.0612,65.1429,40105.0
2021-10-06 12:40:00,71.79,72.08,71.77,71.91,85808.0,65.1338,65.3969,65.1157,65.2427,85808.0
2021-10-06 12:50:00,71.95,72.01,71.75,71.78,51748.0,65.279,65.3334,65.0975,65.1248,51748.0
2021-10-06 13:00:00,71.8,71.82,71.53,71.61,56340.0,65.1429,65.161,64.8979,64.9705,56340.0
2021-10-06 13:10:00,71.61,71.61,71.44,71.47,63355.0,64.9705,64.9705,64.8163,64.8435,63355.0
2021-10-06 13:20:00,71.46,71.69,71.44,71.67,54888.0,64.8344,65.0431,64.8163,65.025,54888.0
2021-10-06 13:30:00,71.68,71.88,71.67,71.74,78972.0,65.034,65.2155,65.025,65.0885,78972.0
2021-10-06 13:40:00,71.74,71.78,71.67,71.67,43797.0,65.0885,65.1248,65.025,65.025,43797.0
2021-10-06 13:50:00,71.67,71.72,71.47,71.62,64039.0,65.025,65.0703,64.8435,64.9796,64039.0
2021-10-06 14:00:00,71.62,71.67,71.47,71.62,63107.0,64.9796,65.025,64.8435,64.9796,63107.0
2021-10-06 14:10:00,71.63,71.76,71.61,71.76,60995.0,64.9887,65.1066,64.9705,65.1066,60995.0
2021-10-06 14:20:00,71.77,71.93,71.75,71.91,33651.0,65.1157,65.2608,65.0975,65.2427,33651.0
2021-10-06 14:30:00,71.92,71.96,71.87,71.94,29732.0,65.2518,65.2881,65.2064,65.2699,29732.0
2021-10-06 14:40:00,71.94,72.07,71.94,71.99,171198.0,65.2699,65.3879,65.2699,65.3153,171198.0
2021-10-06 14:50:00,71.99,72.0,71.84,71.88,118821.0,65.3153,65.3244,65.1792,65.2155,118821.0
2021-10-06 15:00:00,71.89,72.02,71.8,71.91,47964.0,65.2246,65.3425,65.1429,65.2427,47964.0
2021-10-06 15:10:00,71.91,71.98,71.77,71.77,42074.0,65.2427,65.3062,65.1157,65.1157,42074.0
2021-10-06 15:20:00,71.78,71.98,71.77,71.95,103496.0,65.1248,65.3062,65.1157,65.279,103496.0
2021-10-06 15:30:00,71.96,72.01,71.82,71.95,121750.0,65.2881,65.3334,65.161,65.279,121750.0
2021-10-06 15:40:00,71.96,72.02,71.84,71.98,163403.0,65.2881,65.3425,65.1792,65.3062,163403.0
2021-10-06 15:50:00,71.98,72.08,71.85,71.87,518219.0,65.3062,65.3969,65.1883,65.2064,518219.0
2021-10-07 09:30:00,74.96,75.71,74.7,75.14,795162.0,68.0099,68.6904,67.774,68.1732,795162.0
2021-10-07 09:40:00,75.17,76.3,75.15,75.75,716191.0,68.2004,69.2257,68.1823,68.7267,716191.0
2021-10-07 09:50:00,75.76,76.12,75.4,75.81,452669.0,68.7357,69.0624,68.4091,68.7811,452669.0
2021-10-07 10:00:00,75.82,75.97,75.28,75.37,159098.0,68.7902,68.9263,68.3002,68.3819,159098.0
2021-10-07 10:10:00,75.36,76.18,75.3,76.01,271338.0,68.3728,69.1168,68.3184,68.9626,271338.0
2021-10-07 10:20:00,75.99,76.2,75.93,76.07,186434.0,68.9444,69.1349,68.89,69.017,186434.0
2021-10-07 10:30:00,76.09,76.2,75.67,76.04,227436.0,69.0351,69.1349,68.6541,68.9898,227436.0
2021-10-07 10:40:00,76.04,76.06,75.59,75.64,140542.0,68.9898,69.0079,68.5815,68.6269,140542.0
2021-10-07 10:50:00,75.65,75.83,75.39,75.72,283425.0,68.6359,68.7992,68.4,68.6994,283425.0
2021-10-07 11:00:00,75.7,76.05,75.49,75.82,423209.0,68.6813,68.9988,68.4908,68.7902,423209.0
2021-10-07 11:10:00,75.83,75.95,75.41,75.95,249415.0,68.7992,68.9081,68.4182,68.9081,249415.0
2021-10-07 11:20:00,75.93,76.17,75.82,76.08,365384.0,68.89,69.1077,68.7902,69.0261,365384.0
2021-10-07 11:30:00,76.09,76.34,76.06,76.27,231777.0,69.0351,69.262,69.0079,69.1985,231777.0
2021-10-07 11:40:00,76.27,76.53,76.26,76.48,182581.0,69.1985,69.4343,69.1894,69.389,182581.0
2021-10-07 11:50:00,76.48,76.55,76.32,76.46,143050.0,69.389,69.4525,69.2438,69.3708,143050.0
2021-10-07 12:00:00,76.47,76.6,76.34,76.52,133282.0,69.3799,69.4979,69.262,69.4253,133282.0
2021-10-07 12:10:00,76.51,76.53,76.36,76.45,143408.0,69.4162,69.4343,69.2801,69.3618,143408.0
2021-10-07 12:20:00,76.45,76.55,76.42,76.54,86275.0,69.3618,69.4525,69.3345,69.4434,86275.0
2021-10-07 12:30:00,76.55,76.59,76.44,76.44,81149.0,69.4525,69.4888,69.3527,69.3527,81149.0
2021-10-07 12:40:00,76.44,76.49,76.01,76.03,163333.0,69.3527,69.3981,68.9626,68.9807,163333.0
2021-10-07 12:50:00,76.03,76.13,75.96,76.04,187281.0,68.9807,69.0714,68.9172,68.9898,187281.0
2021-10-07 13:00:00,76.05,76.12,75.97,76.07,96735.0,68.9988,69.0624,68.9263,69.017,96735.0
2021-10-07 13:10:00,76.08,76.2,75.96,76.16,114007.0,69.0261,69.1349,68.9172,69.0987,114007.0
2021-10-07 13:20:00,76.16,76.18,76.02,76.09,77327.0,69.0987,69.1168,68.9716,69.0351,77327.0
2021-10-07 13:30:00,76.09,76.31,76.04,76.3,105099.0,69.0351,69.2347,68.9898,69.2257,105099.0
2021-10-07 13:40:00,76.28,76.53,76.27,76.48,211797.0,69.2075,69.4343,69.1985,69.389,211797.0
2021-10-07 13:50:00,76.48,76.55,76.29,76.3,155355.0,69.389,69.4525,69.2166,69.2257,155355.0
2021-10-07 14:00:00,76.32,76.36,76.09,76.24,102004.0,69.2438,69.2801,69.0351,69.1712,102004.0
2021-10-07 14:10:00,76.23,76.34,76.2,76.33,57567.0,69.1622,69.262,69.1349,69.2529,57567.0
2021-10-07 14:20:00,76.33,76.35,76.19,76.25,64048.0,69.2529,69.271,69.1259,69.1803,64048.0
2021-10-07 14:30:00,76.24,76.29,76.16,76.21,69146.0,69.1712,69.2166,69.0987,69.144,69146.0
2021-10-07 14:40:00,76.2,76.22,75.9,76.0,137562.0,69.1349,69.1531,68.8628,68.9535,137562.0
2021-10-07 14:50:00,76.01,76.03,75.86,75.94,59478.0,68.9626,68.9807,68.8265,68.899,59478.0
2021-10-07 15:00:00,75.93,76.19,75.88,76.19,85522.0,68.89,69.1259,68.8446,69.1259,85522.0
2021-10-07 15:10:00,76.18,76.22,76.1,76.18,109959.0,69.1168,69.1531,69.0442,69.1168,109959.0
2021-10-07 15:20:00,76.18,76.31,76.04,76.31,117761.0,69.1168,69.2347,68.9898,69.2347,117761.0
2021-10-07 15:30:00,76.3,76.57,76.23,76.47,213696.0,69.2257,69.4706,69.1622,69.3799,213696.0
2021-10-07 15:40:00,76.48,76.53,76.3,76.42,316604.0,69.389,69.4343,69.2257,69.3345,316604.0
2021-10-07 15:50:00,76.41,76.41,76.0,76.3,1248948.0,69.3255,69.3255,68.9535,69.2257,1248948.0
2021-10-08 09:30:00,76.84,76.91,76.12,76.37,391600.0,69.7156,69.7791,69.0624,69.2892,391600.0
2021-10-08 09:40:00,76.44,76.99,76.41,76.99,271344.0,69.3527,69.8517,69.3255,69.8517,271344.0
2021-10-08 09:50:00,76.97,77.18,76.81,76.93,410467.0,69.8335,70.0241,69.6884,69.7973,410467.0
2021-10-08 10:00:00,76.93,77.33,76.89,77.25,253999.0,69.7973,70.1602,69.761,70.0876,253999.0
2021-10-08 10:10:00,77.26,77.59,77.12,77.54,366684.0,70.0967,70.3961,69.9696,70.3507,366684.0
2021-10-08 10:20:00,77.52,77.78,77.29,77.75,202334.0,70.3326,70.5684,70.1239,70.5412,202334.0
2021-10-08 10:30:00,77.76,77.79,77.46,77.54,164384.0,70.5503,70.5775,70.2781,70.3507,164384.0
2021-10-08 10:40:00,77.53,77.56,77.08,77.35,160412.0,70.3416,70.3688,69.9334,70.1783,160412.0
2021-10-08 10:50:00,77.34,77.59,77.31,77.42,133307.0,70.1692,70.3961,70.142,70.2418,133307.0
2021-10-08 11:00:00,77.4,77.62,77.13,77.21,184724.0,70.2237,70.4233,69.9787,70.0513,184724.0
2021-10-08 11:10:00,77.21,77.22,77.06,77.13,117854.0,70.0513,70.0604,69.9152,69.9787,117854.0
2021-10-08 11:20:00,77.13,77.3,76.95,77.28,131707.0,69.9787,70.133,69.8154,70.1148,131707.0
2021-10-08 11:30:00,77.28,77.45,77.1,77.44,134216.0,70.1148,70.269,69.9515,70.26,134216.0
2021-10-08 11:40:00,77.45,77.56,77.45,77.51,297243.0,70.269,70.3688,70.269,70.3235,297243.0
2021-10-08 11:50:00,77.51,77.61,77.49,77.51,191542.0,70.3235,70.4142,70.3053,70.3235,191542.0
2021-10-08 12:00:00,77.51,77.67,77.5,77.59,98732.0,70.3235,70.4686,70.3144,70.3961,98732.0
2021-10-08 12:10:00,77.59,77.6,77.5,77.54,65013.0,70.3961,70.4051,70.3144,70.3507,65013.0
2021-10-08 12:20:00,77.53,77.58,77.4,77.4,63149.0,70.3416,70.387,70.2237,70.2237,63149.0
2021-10-08 12:30:00,77.41,78.05,77.39,78.01,365421.0,70.2328,70.8134,70.2146,70.7771,365421.0
2021-10-08 12:40:00,78.01,78.1,77.96,78.06,140488.0,70.7771,70.8588,70.7318,70.8225,140488.0
2021-10-08 12:50:00,78.08,78.16,78.03,78.12,88962.0,70.8406,70.9132,70.7953,70.8769,88962.0
2021-10-08 13:00:00,78.11,78.22,78.09,78.16,70772.0,70.8679,70.9677,70.8497,70.9132,70772.0
2021-10-08 13:10:00,78.16,78.16,77.83,77.88,135781.0,70.9132,70.9132,70.6138,70.6592,135781.0
2021-10-08 13:20:00,77.88,78.05,77.87,77.99,85816.0,70.6592,70.8134,70.6501,70.759,85816.0
2021-10-08 13:30:00,77.97,78.06,77.96,77.98,71327.0,70.7408,70.8225,70.7318,70.7499,71327.0
2021-10-08 13:40:00,77.97,78.08,77.93,78.06,88716.0,70.7408,70.8406,70.7045,70.8225,88716.0
2021-10-08 13:50:00,78.04,78.15,78.0,78.08,42763.0,70.8043,70.9041,70.7681,70.8406,42763.0
2021-10-08 14:00:00,78.08,78.14,77.97,78.05,36754.0,70.8406,70.8951,70.7408,70.8134,36754.0
2021-10-08 14:10:00,78.04,78.12,77.97,78.06,58169.0,70.8043,70.8769,70.7408,70.8225,58169.0
2021-10-08 14:20:00,78.06,78.34,78.06,78.32,151315.0,70.8225,71.0765,70.8225,71.0584,151315.0
2021-10-08 14:30:00,78.31,78.42,78.24,78.31,427792.0,71.0493,71.1491,70.9858,71.0493,427792.0
2021-10-08 14:40:00,78.3,78.36,78.25,78.28,84088.0,71.0402,71.0947,70.9949,71.0221,84088.0
2021-10-08 14:50:00,78.28,78.33,78.26,78.28,58086.0,71.0221,71.0675,71.0039,71.0221,58086.0
2021-10-08 15:00:00,78.29,78.69,78.25,78.66,369940.0,71.0312,71.3941,70.9949,71.3669,369940.0
2021-10-08 15:10:00,78.65,78.88,78.63,78.84,258655.0,71.3578,71.5665,71.3396,71.5302,258655.0
2021-10-08 15:20:00,78.83,78.95,78.68,78.84,403079.0,71.5211,71.63,71.385,71.5302,403079.0
2021-10-08 15:30:00,78.84,78.93,78.64,78.71,342185.0,71.5302,71.6118,71.3487,71.4122,342185.0
2021-10-08 15:40:00,78.72,78.74,78.59,78.62,478864.0,71.4213,71.4394,71.3033,71.3306,478864.0
2021-10-08 15:50:00,78.62,78.69,78.51,78.6,1059449.0,71.3306,71.3941,71.2308,71.3124,1059449.0
2021-10-11 09:30:00,80.04,80.23,79.22,79.64,957249.0,72.6189,72.7913,71.8749,72.256,957249.0
2021-10-11 09:40:00,79.64,79.86,79.29,79.58,534337.0,72.256,72.4556,71.9384,72.2016,534337.0
2021-10-11 09:50:00,79.56,79.81,79.38,79.5,387688.0,72.1834,72.4102,72.0201,72.129,387688.0
2021-10-11 10:00:00,79.5,79.84,79.2,79.27,356637.0,72.129,72.4375,71.8568,71.9203,356637.0
2021-10-11 10:10:00,79.27,79.4,79.02,79.26,298187.0,71.9203,72.0382,71.6935,71.9112,298187.0
2021-10-11 10:20:00,79.24,79.53,79.13,79.47,297672.0,71.8931,72.1562,71.7933,72.1018,297672.0
2021-10-11 10:30:00,79.48,79.53,79.08,79.1,219309.0,72.1108,72.1562,71.7479,71.7661,219309.0
2021-10-11 10:40:00,79.12,79.12,78.44,78.51,230556.0,71.7842,71.7842,71.1673,71.2308,230556.0
2021-10-11 10:50:00,78.49,78.54,78.02,78.18,364128.0,71.2126,71.258,70.7862,70.9314,364128.0
2021-10-11 11:00:00,78.21,78.62,78.21,78.35,201984.0,70.9586,71.3306,70.9586,71.0856,201984.0
2021-10-11 11:10:00,78.35,78.71,78.35,78.6,169847.0,71.0856,71.4122,71.0856,71.3124,169847.0
2021-10-11 11:20:00,78.6,78.85,78.33,78.73,150941.0,71.3124,71.5392,71.0675,71.4304,150941.0
2021-10-11 11:30:00,78.71,78.77,78.6,78.67,101290.0,71.4122,71.4667,71.3124,71.3759,101290.0
2021-10-11 11:40:00,78.67,78.77,78.53,78.67,107386.0,71.3759,71.4667,71.2489,71.3759,107386.0
2021-10-11 11:50:00,78.67,78.99,78.67,78.97,113973.0,71.3759,71.6663,71.3759,71.6481,113973.0
2021-10-11 12:00:00,78.97,79.0,78.74,78.77,80482.0,71.6481,71.6753,71.4394,71.4667,80482.0
2021-10-11 12:10:00,78.76,78.96,78.71,78.75,86428.0,71.4576,71.639,71.4122,71.4485,86428.0
2021-10-11 12:20:00,78.74,79.02,78.71,78.85,89360.0,71.4394,71.6935,71.4122,71.5392,89360.0
2021-10-11 12:30:00,78.84,78.87,78.56,78.68,124084.0,71.5302,71.5574,71.2761,71.385,124084.0
2021-10-11 12:40:00,78.69,78.88,78.56,78.86,98009.0,71.3941,71.5665,71.2761,71.5483,98009.0
2021-10-11 12:50:00,78.85,79.0,78.72,78.94,128992.0,71.5392,71.6753,71.4213,71.6209,128992.0
2021-10-11 13:00:00,78.92,78.94,78.74,78.75,121477.0,71.6028,71.6209,71.4394,71.4485,121477.0
2021-10-11 13:10:00,78.75,78.95,78.41,78.59,145699.0,71.4485,71.63,71.14,71.3033,145699.0
2021-10-11 13:20:00,78.61,78.64,78.16,78.27,71640.0,71.3215,71.3487,70.9132,71.013,71640.0
2021-10-11 13:30:00,78.28,78.4,78.19,78.38,105640.0,71.0221,71.131,70.9404,71.1128,105640.0
2021-10-11 13:40:00,78.37,78.42,78.24,78.39,104812.0,71.1037,71.1491,70.9858,71.1219,104812.0
2021-10-11 13:50:00,78.39,78.53,78.35,78.53,66957.0,71.1219,71.2489,71.0856,71.2489,66957.0
2021-10-11 14:00:00,78.51,78.59,78.42,78.55,49833.0,71.2308,71.3033,71.1491,71.2671,49833.0
2021-10-11 14:10:00,78.54,78.64,78.49,78.6,74331.0,71.258,71.3487,71.2126,71.3124,74331.0
2021-10-11 14:20:00,78.59,78.62,78.49,78.56,68167.0,71.3033,71.3306,71.2126,71.2761,68167.0
2021-10-11 14:30:00,78.59,78.64,78.51,78.53,46305.0,71.3033,71.3487,71.2308,71.2489,46305.0
2021-10-11 14:40:00,78.54,78.6,78.43,78.48,78294.0,71.258,71.3124,71.1582,71.2035,78294.0
2021-10-11 14:50:00,78.48,78.64,78.41,78.62,82740.0,71.2035,71.3487,71.14,71.3306,82740.0
2021-10-11 15:00:00,78.63,78.68,78.47,78.53,79969.0,71.3396,71.385,71.1945,71.2489,79969.0
2021-10-11 15:10:00,78.53,78.55,78.33,78.39,66716.0,71.2489,71.2671,71.0675,71.1219,66716.0
2021-10-11 15:20:00,78.39,78.42,78.31,78.33,96933.0,71.1219,71.1491,71.0493,71.0675,96933.0
2021-10-11 15:30:00,78.31,78.39,78.15,78.17,137504.0,71.0493,71.1219,70.9041,70.9223,137504.0
2021-10-11 15:40:00,78.17,78.2,77.87,77.91,267947.0,70.9223,70.9495,70.6501,70.6864,267947.0
2021-10-11 15:50:00,77.92,78.1,77.84,77.98,653823.0,70.6955,70.8588,70.6229,70.7499,653823.0
2021-10-12 09:30:00,77.9,79.14,77.8,79.1,661291.0,70.6773,71.8024,70.5866,71.7661,661291.0
2021-10-12 09:40:00,79.1,79.35,78.05,78.42,380347.0,71.7661,71.9929,70.8134,71.1491,380347.0
2021-10-12 09:50:00,78.38,79.06,78.36,78.8,311296.0,71.1128,71.7298,71.0947,71.4939,311296.0
2021-10-12 10:00:00,78.8,79.41,78.7,79.05,416794.0,71.4939,72.0473,71.4031,71.7207,416794.0
2021-10-12 10:10:00,79.07,79.33,78.47,78.85,250936.0,71.7388,71.9747,71.1945,71.5392,250936.0
2021-10-12 10:20:00,78.84,78.9,78.35,78.37,138200.0,71.5302,71.5846,71.0856,71.1037,138200.0
2021-10-12 10:30:00,78.36,78.36,77.91,77.98,137129.0,71.0947,71.0947,70.6864,70.7499,137129.0
2021-10-12 10:40:00,77.98,78.37,77.96,78.21,159356.0,70.7499,71.1037,70.7318,70.9586,159356.0
2021-10-12 10:50:00,78.21,78.4,78.04,78.13,136358.0,70.9586,71.131,70.8043,70.886,136358.0
2021-10-12 11:00:00,78.14,78.4,78.08,78.16,141693.0,70.8951,71.131,70.8406,70.9132,141693.0
2021-10-12 11:10:00,78.17,78.19,77.77,78.0,119956.0,70.9223,70.9404,70.5594,70.7681,119956.0
2021-10-12 11:20:00,78.0,78.11,77.78,78.03,105561.0,70.7681,70.8679,70.5684,70.7953,105561.0
2021-10-12 11:30:00,78.03,78.14,77.94,78.1,75836.0,70.7953,70.8951,70.7136,70.8588,75836.0
2021-10-12 11:40:00,78.1,78.18,77.92,78.02,113866.0,70.8588,70.9314,70.6955,70.7862,113866.0
2021-10-12 11:50:00,78.03,78.27,78.02,78.26,65727.0,70.7953,71.013,70.7862,71.0039,65727.0
2021-10-12 12:00:00,78.27,78.6,78.27,78.51,132226.0,71.013,71.3124,71.013,71.2308,132226.0
2021-10-12 12:10:00,78.51,78.57,78.42,78.54,82573.0,71.2308,71.2852,71.1491,71.258,82573.0
2021-10-12 12:20:00,78.54,78.63,78.42,78.62,72827.0,71.258,71.3396,71.1491,71.3306,72827.0
2021-10-12 12:30:00,78.62,78.64,78.41,78.44,73187.0,71.3306,71.3487,71.14,71.1673,73187.0
2021-10-12 12:40:00,78.44,78.61,78.43,78.49,97144.0,71.1673,71.3215,71.1582,71.2126,97144.0
2021-10-12 12:50:00,78.48,78.58,78.47,78.56,46244.0,71.2035,71.2943,71.1945,71.2761,46244.0
2021-10-12 13:00:00,78.55,78.55,78.31,78.36,57843.0,71.2671,71.2671,71.0493,71.0947,57843.0
2021-10-12 13:10:00,78.36,78.7,78.34,78.68,74911.0,71.0947,71.4031,71.0765,71.385,74911.0
2021-10-12 13:20:00,78.68,78.73,78.62,78.65,57002.0,71.385,71.4304,71.3306,71.3578,57002.0
2021-10-12 13:30:00,78.65,78.69,78.53,78.69,56557.0,71.3578,71.3941,71.2489,71.3941,56557.0
2021-10-12 13:40:00,78.7,78.75,78.43,78.45,99274.0,71.4031,71.4485,71.1582,71.1763,99274.0
2021-10-12 13:50:00,78.45,78.57,78.36,78.45,95006.0,71.1763,71.2852,71.0947,71.1763,95006.0
2021-10-12 14:00:00,78.44,78.53,78.41,78.45,72404.0,71.1673,71.2489,71.14,71.1763,72404.0
2021-10-12 14:10:00,78.45,78.64,78.43,78.55,69099.0,71.1763,71.3487,71.1582,71.2671,69099.0
2021-10-12 14:20:00,78.54,78.57,78.43,78.55,63713.0,71.258,71.2852,71.1582,71.2671,63713.0
2021-10-12 14:30:00,78.55,78.58,78.45,78.46,65098.0,71.2671,71.2943,71.1763,71.1854,65098.0
2021-10-12 14:40:00,78.48,78.74,78.46,78.66,71640.0,71.2035,71.4394,71.1854,71.3669,71640.0
2021-10-12 14:50:00,78.67,78.76,78.6,78.64,114421.0,71.3759,71.4576,71.3124,71.3487,114421.0
2021-10-12 15:00:00,78.64,78.74,78.58,78.6,78846.0,71.3487,71.4394,71.2943,71.3124,78846.0
2021-10-12 15:10:00,78.59,78.68,78.38,78.48,148354.0,71.3033,71.385,71.1128,71.2035,148354.0
2021-10-12 15:20:00,78.47,78.48,78.34,78.37,135859.0,71.1945,71.2035,71.0765,71.1037,135859.0
2021-10-12 15:30:00,78.37,78.6,78.37,78.43,160576.0,71.1037,71.3124,71.1037,71.1582,160576.0
2021-10-12 15:40:00,78.43,78.51,78.34,78.36,414618.0,71.1582,71.2308,71.0765,71.0947,414618.0
2021-10-12 15:50:00,78.36,78.52,78.23,78.45,1128047.0,71.0947,71.2398,70.9767,71.1763,1128047.0
2021-10-13 09:30:00,79.6,80.65,79.48,80.4,563693.0,72.2197,73.1723,72.1108,72.9455,563693.0
2021-10-13 09:40:00,80.39,80.83,80.2,80.3,373867.0,72.9365,73.3357,72.7641,72.8548,373867.0
2021-10-13 09:50:00,80.32,80.45,79.94,80.14,226735.0,72.8729,72.9909,72.5282,72.7096,226735.0
2021-10-13 10:00:00,80.1,80.5,80.08,80.27,303695.0,72.6733,73.0363,72.6552,72.8276,303695.0
2021-10-13 10:10:00,80.3,80.35,79.96,80.11,133883.0,72.8548,72.9002,72.5463,72.6824,133883.0
2021-10-13 10:20:00,80.11,80.21,79.92,80.03,187563.0,72.6824,72.7731,72.51,72.6098,187563.0
2021-10-13 10:30:00,80.02,80.1,79.7,79.73,117319.0,72.6008,72.6733,72.3104,72.3376,117319.0
2021-10-13 10:40:00,79.73,80.14,79.73,80.11,118724.0,72.3376,72.7096,72.3376,72.6824,118724.0
2021-10-13 10:50:00,80.11,80.37,80.1,80.26,133076.0,72.6824,72.9183,72.6733,72.8185,133076.0
2021-10-13 11:00:00,80.25,80.51,80.2,80.37,104339.0,72.8094,73.0453,72.7641,72.9183,104339.0
2021-10-13 11:10:00,80.35,80.72,80.3,80.66,137338.0,72.9002,73.2359,72.8548,73.1814,137338.0
2021-10-13 11:20:00,80.65,80.67,80.35,80.43,134396.0,73.1723,73.1905,72.9002,72.9727,134396.0
2021-10-13 11:30:00,80.41,80.41,80.03,80.03,113632.0,72.9546,72.9546,72.6098,72.6098,113632.0
2021-10-13 11:40:00,80.03,80.5,80.03,80.48,120144.0,72.6098,73.0363,72.6098,73.0181,120144.0
2021-10-13 11:50:00,80.47,80.48,80.14,80.26,90353.0,73.009,73.0181,72.7096,72.8185,90353.0
2021-10-13 12:00:00,80.27,80.38,80.23,80.32,40678.0,72.8276,72.9274,72.7913,72.8729,40678.0
2021-10-13 12:10:00,80.32,80.42,80.23,80.28,42381.0,72.8729,72.9637,72.7913,72.8367,42381.0
2021-10-13 12:20:00,80.27,80.39,80.24,80.39,56308.0,72.8276,72.9365,72.8004,72.9365,56308.0
2021-10-13 12:30:00,80.39,80.43,80.24,80.25,50056.0,72.9365,72.9727,72.8004,72.8094,50056.0
2021-10-13 12:40:00,80.27,80.31,80.07,80.1,28679.0,72.8276,72.8639,72.6461,72.6733,28679.0
2021-10-13 12:50:00,80.09,80.15,80.0,80.05,52806.0,72.6643,72.7187,72.5826,72.628,52806.0
2021-10-13 13:00:00,80.06,80.07,79.96,79.96,75916.0,72.6371,72.6461,72.5463,72.5463,75916.0
2021-10-13 13:10:00,79.96,79.98,79.75,79.76,45571.0,72.5463,72.5645,72.3558,72.3649,45571.0
2021-10-13 13:20:00,79.76,79.87,79.71,79.83,68930.0,72.3649,72.4647,72.3195,72.4284,68930.0
2021-10-13 13:30:00,79.83,79.94,79.81,79.9,65779.0,72.4284,72.5282,72.4102,72.4919,65779.0
2021-10-13 13:40:00,79.91,79.96,79.83,79.95,34472.0,72.501,72.5463,72.4284,72.5373,34472.0
2021-10-13 13:50:00,79.95,80.41,79.95,80.39,390756.0,72.5373,72.9546,72.5373,72.9365,390756.0
2021-10-13 14:00:00,80.39,80.65,80.34,80.59,404548.0,72.9365,73.1723,72.8911,73.1179,404548.0
2021-10-13 14:10:00,80.59,80.76,80.42,80.72,387764.0,73.1179,73.2722,72.9637,73.2359,387764.0
2021-10-13 14:20:00,80.73,80.94,80.58,80.61,213407.0,73.2449,73.4355,73.1088,73.1361,213407.0
2021-10-13 14:30:00,80.6,80.91,80.6,80.79,129617.0,73.127,73.4082,73.127,73.2994,129617.0
2021-10-13 14:40:00,80.8,80.89,80.67,80.89,114323.0,73.3084,73.3901,73.1905,73.3901,114323.0
2021-10-13 14:50:00,80.88,80.99,80.84,80.98,108078.0,73.381,73.4808,73.3447,73.4718,108078.0
2021-10-13 15:00:00,80.99,81.01,80.84,81.0,218445.0,73.4808,73.499,73.3447,73.4899,218445.0
2021-10-13 15:10:00,81.0,81.01,80.89,80.92,100278.0,73.4899,73.499,73.3901,73.4173,100278.0
2021-10-13 15:20:00,80.92,80.99,80.69,80.75,154180.0,73.4173,73.4808,73.2086,73.2631,154180.0
2021-10-13 15:30:00,80.73,80.8,80.56,80.56,161612.0,73.2449,73.3084,73.0907,73.0907,161612.0
2021-10-13 15:40:00,80.56,80.58,80.51,80.54,197109.0,73.0907,73.1088,73.0453,73.0725,197109.0
2021-10-13 15:50:00,80.55,80.73,80.16,80.62,1208352.0,73.0816,73.2449,72.7278,73.1451,1208352.0
2021-10-14 09:30:00,81.05,81.31,79.64,79.82,352328.0,73.5353,73.7712,72.256,72.4193,352328.0
2021-10-14 09:40:00,79.75,79.86,79.0,79.24,166090.0,72.3558,72.4556,71.6753,71.8931,166090.0
2021-10-14 09:50:00,79.24,79.63,79.07,79.41,221514.0,71.8931,72.2469,71.7388,72.0473,221514.0
2021-10-14 10:00:00,79.43,79.54,78.98,79.54,123946.0,72.0655,72.1653,71.6572,72.1653,123946.0
2021-10-14 10:10:00,79.52,79.6,79.31,79.41,57099.0,72.1471,72.2197,71.9566,72.0473,57099.0
2021-10-14 10:20:00,79.42,79.56,79.06,79.27,126659.0,72.0564,72.1834,71.7298,71.9203,126659.0
2021-10-14 10:30:00,79.3,79.52,79.22,79.46,106332.0,71.9475,72.1471,71.8749,72.0927,106332.0
2021-10-14 10:40:00,79.46,79.54,79.31,79.5,41894.0,72.0927,72.1653,71.9566,72.129,41894.0
2021-10-14 10:50:00,79.5,79.55,79.25,79.3,81731.0,72.129,72.1743,71.9022,71.9475,81731.0
2021-10-14 11:00:00,79.28,79.28,78.84,78.86,174848.0,71.9294,71.9294,71.5302,71.5483,174848.0
2021-10-14 11:10:00,78.87,79.31,78.83,79.29,79790.0,71.5574,71.9566,71.5211,71.9384,79790.0
2021-10-14 11:20:00,79.29,79.39,79.21,79.29,58496.0,71.9384,72.0292,71.8659,71.9384,58496.0
2021-10-14 11:30:00,79.3,79.44,79.26,79.4,40668.0,71.9475,72.0745,71.9112,72.0382,40668.0
2021-10-14 11:40:00,79.39,79.45,79.31,79.38,42533.0,72.0292,72.0836,71.9566,72.0201,42533.0
2021-10-14 11:50:00,79.36,79.95,79.36,79.92,188226.0,72.002,72.5373,72.002,72.51,188226.0
2021-10-14 12:00:00,79.92,80.08,79.85,79.99,132252.0,72.51,72.6552,72.4465,72.5735,132252.0
2021-10-14 12:10:00,79.99,80.1,79.95,79.98,125997.0,72.5735,72.6733,72.5373,72.5645,125997.0
2021-10-14 12:20:00,79.97,80.06,79.97,80.05,36810.0,72.5554,72.6371,72.5554,72.628,36810.0
2021-10-14 12:30:00,80.05,80.15,80.05,80.12,62894.0,72.628,72.7187,72.628,72.6915,62894.0
2021-10-14 12:40:00,80.13,80.19,80.03,80.11,42892.0,72.7006,72.755,72.6098,72.6824,42892.0
2021-10-14 12:50:00,80.12,80.23,80.1,80.21,29058.0,72.6915,72.7913,72.6733,72.7731,29058.0
2021-10-14 13:00:00,80.21,80.23,80.07,80.08,27195.0,72.7731,72.7913,72.6461,72.6552,27195.0
2021-10-14 13:10:00,80.06,80.13,79.97,80.03,36108.0,72.6371,72.7006,72.5554,72.6098,36108.0
2021-10-14 13:20:00,80.01,80.33,80.01,80.25,49926.0,72.5917,72.882,72.5917,72.8094,49926.0
2021-10-14 13:30:00,80.24,80.48,80.24,80.48,91275.0,72.8004,73.0181,72.8004,73.0181,91275.0
2021-10-14 13:40:00,80.49,80.6,80.4,80.59,78146.0,73.0272,73.127,72.9455,73.1179,78146.0
2021-10-14 13:50:00,80.59,80.76,80.43,80.64,230834.0,73.1179,73.2722,72.9727,73.1633,230834.0
2021-10-14 14:00:00,80.64,80.68,80.56,80.61,161031.0,73.1633,73.1996,73.0907,73.1361,161031.0
2021-10-14 14:10:00,80.61,80.66,80.58,80.64,44772.0,73.1361,73.1814,73.1088,73.1633,44772.0
2021-10-14 14:20:00,80.65,80.68,80.59,80.65,62391.0,73.1723,73.1996,73.1179,73.1723,62391.0
2021-10-14 14:30:00,80.66,80.69,80.63,80.66,58597.0,73.1814,73.2086,73.1542,73.1814,58597.0
2021-10-14 14:40:00,80.65,80.73,80.54,80.56,80521.0,73.1723,73.2449,73.0725,73.0907,80521.0
2021-10-14 14:50:00,80.56,80.67,80.54,80.65,47229.0,73.0907,73.1905,73.0725,73.1723,47229.0
2021-10-14 15:00:00,80.65,80.7,80.64,80.66,110710.0,73.1723,73.2177,73.1633,73.1814,110710.0
2021-10-14 15:10:00,80.66,80.91,80.52,80.91,521281.0,73.1814,73.4082,73.0544,73.4082,521281.0
2021-10-14 15:20:00,80.91,81.03,80.9,81.0,267942.0,73.4082,73.5171,73.3992,73.4899,267942.0
2021-10-14 15:30:00,81.0,81.02,80.94,80.98,147937.0,73.4899,73.508,73.4355,73.4718,147937.0
2021-10-14 15:40:00,80.98,81.09,80.94,81.02,171184.0,73.4718,73.5716,73.4355,73.508,171184.0
2021-10-14 15:50:00,81.02,81.22,80.76,81.04,937377.0,73.508,73.6895,73.2722,73.5262,937377.0
2021-10-15 09:30:00,80.39,80.81,79.62,80.31,484513.0,72.9365,73.3175,72.2378,72.8639,484513.0
2021-10-15 09:40:00,80.33,80.56,80.2,80.38,203765.0,72.882,73.0907,72.7641,72.9274,203765.0
2021-10-15 09:50:00,80.39,80.4,79.85,80.07,134552.0,72.9365,72.9455,72.4465,72.6461,134552.0
2021-10-15 10:00:00,80.04,80.49,79.99,80.4,171069.0,72.6189,73.0272,72.5735,72.9455,171069.0
2021-10-15 10:10:00,80.39,80.48,80.21,80.35,105656.0,72.9365,73.0181,72.7731,72.9002,105656.0
2021-10-15 10:20:00,80.34,80.5,80.3,80.32,73157.0,72.8911,73.0363,72.8548,72.8729,73157.0
2021-10-15 10:30:00,80.36,80.89,80.36,80.84,179736.0,72.9092,73.3901,72.9092,73.3447,179736.0
2021-10-15 10:40:00,80.83,81.01,80.81,80.96,121299.0,73.3357,73.499,73.3175,73.4536,121299.0
2021-10-15 10:50:00,80.95,81.0,80.87,80.91,79141.0,73.4445,73.4899,73.372,73.4082,79141.0
2021-10-15 11:00:00,80.9,80.99,80.56,80.66,77833.0,73.3992,73.4808,73.0907,73.1814,77833.0
2021-10-15 11:10:00,80.66,80.86,80.61,80.86,55561.0,73.1814,73.3629,73.1361,73.3629,55561.0
2021-10-15 11:20:00,80.86,80.89,80.76,80.85,48409.0,73.3629,73.3901,73.2722,73.3538,48409.0
2021-10-15 11:30:00,80.87,81.12,80.84,81.11,324472.0,73.372,73.5988,73.3447,73.5897,324472.0
2021-10-15 11:40:00,81.11,81.38,81.1,81.36,429057.0,73.5897,73.8347,73.5806,73.8165,429057.0
2021-10-15 11:50:00,81.36,81.52,81.31,81.52,170649.0,73.8165,73.9617,73.7712,73.9617,170649.0
2021-10-15 12:00:00,81.52,81.56,81.47,81.54,106633.0,73.9617,73.998,73.9163,73.9798,106633.0
2021-10-15 12:10:00,81.54,81.61,81.54,81.56,79595.0,73.9798,74.0433,73.9798,73.998,79595.0
2021-10-15 12:20:00,81.56,81.57,80.98,81.01,56010.0,73.998,74.007,73.4718,73.499,56010.0
2021-10-15 12:30:00,81.02,81.1,80.79,80.96,69327.0,73.508,73.5806,73.2994,73.4536,69327.0
2021-10-15 12:40:00,80.95,80.98,80.6,80.69,81146.0,73.4445,73.4718,73.127,73.2086,81146.0
2021-10-15 12:50:00,80.7,80.8,80.67,80.75,49199.0,73.2177,73.3084,73.1905,73.2631,49199.0
2021-10-15 13:00:00,80.74,80.77,80.57,80.65,69903.0,73.254,73.2812,73.0998,73.1723,69903.0
2021-10-15 13:10:00,80.65,80.78,80.59,80.78,41195.0,73.1723,73.2903,73.1179,73.2903,41195.0
2021-10-15 13:20:00,80.76,80.77,80.57,80.58,29110.0,73.2722,73.2812,73.0998,73.1088,29110.0
2021-10-15 13:30:00,80.58,80.61,80.4,80.44,92680.0,73.1088,73.1361,72.9455,72.9818,92680.0
2021-10-15 13:40:00,80.44,80.5,80.37,80.4,42702.0,72.9818,73.0363,72.9183,72.9455,42702.0
2021-10-15 13:50:00,80.41,80.47,80.37,80.4,40533.0,72.9546,73.009,72.9183,72.9455,40533.0
2021-10-15 14:00:00,80.4,80.49,80.37,80.4,53865.0,72.9455,73.0272,72.9183,72.9455,53865.0
2021-10-15 14:10:00,80.42,80.59,80.35,80.53,41164.0,72.9637,73.1179,72.9002,73.0635,41164.0
2021-10-15 14:20:00,80.54,80.55,80.46,80.51,23828.0,73.0725,73.0816,73.0,73.0453,23828.0
2021-10-15 14:30:00,80.51,80.69,80.46,80.68,38297.0,73.0453,73.2086,73.0,73.1996,38297.0
2021-10-15 14:40:00,80.69,80.92,80.69,80.84,62422.0,73.2086,73.4173,73.2086,73.3447,62422.0
2021-10-15 14:50:00,80.84,80.95,80.79,80.94,147836.0,73.3447,73.4445,73.2994,73.4355,147836.0
2021-10-15 15:00:00,80.94,81.12,80.94,81.1,184738.0,73.4355,73.5988,73.4355,73.5806,184738.0
2021-10-15 15:10:00,81.1,81.52,81.1,81.5,306542.0,73.5806,73.9617,73.5806,73.9435,306542.0
2021-10-15 15:20:00,81.5,81.56,81.39,81.39,208197.0,73.9435,73.998,73.8437,73.8437,208197.0
2021-10-15 15:30:00,81.4,81.54,81.28,81.53,191291.0,73.8528,73.9798,73.7439,73.9708,191291.0
2021-10-15 15:40:00,81.51,81.58,81.46,81.46,161944.0,73.9526,74.0161,73.9072,73.9072,161944.0
2021-10-15 15:50:00,81.47,81.48,81.32,81.48,406660.0,73.9163,73.9254,73.7802,73.9254,406660.0
2021-10-18 09:30:00,81.55,82.6,81.43,82.51,548923.0,73.9889,74.9416,73.88,74.8599,548923.0
2021-10-18 09:40:00,82.51,82.87,82.12,82.57,253574.0,74.8599,75.1865,74.5061,74.9143,253574.0
2021-10-18 09:50:00,82.59,82.6,81.78,82.01,163000.0,74.9325,74.9416,74.1976,74.4063,163000.0
2021-10-18 10:00:00,82.05,82.3,81.94,82.25,231827.0,74.4425,74.6694,74.3427,74.624,231827.0
2021-10-18 10:10:00,82.23,82.47,82.17,82.33,136064.0,74.6059,74.8236,74.5514,74.6966,136064.0
2021-10-18 10:20:00,82.32,82.47,82.2,82.28,81152.0,74.6875,74.8236,74.5786,74.6512,81152.0
2021-10-18 10:30:00,82.29,82.29,81.85,82.11,98730.0,74.6603,74.6603,74.2611,74.497,98730.0
2021-10-18 10:40:00,82.1,82.13,81.88,82.08,106482.0,74.4879,74.5151,74.2883,74.4698,106482.0
2021-10-18 10:50:00,82.11,82.28,82.06,82.25,92774.0,74.497,74.6512,74.4516,74.624,92774.0
2021-10-18 11:00:00,82.25,82.35,82.13,82.32,49704.0,74.624,74.7147,74.5151,74.6875,49704.0
2021-10-18 11:10:00,82.3,82.34,82.17,82.25,61125.0,74.6694,74.7057,74.5514,74.624,61125.0
2021-10-18 11:20:00,82.26,82.26,81.92,81.93,79358.0,74.6331,74.6331,74.3246,74.3337,79358.0
2021-10-18 11:30:00,81.92,82.15,81.91,82.08,102839.0,74.3246,74.5333,74.3155,74.4698,102839.0
2021-10-18 11:40:00,82.08,82.29,82.03,82.25,82994.0,74.4698,74.6603,74.4244,74.624,82994.0
2021-10-18 11:50:00,82.25,82.51,82.25,82.33,130888.0,74.624,74.8599,74.624,74.6966,130888.0
2021-10-18 12:00:00,82.32,82.4,82.27,82.4,54327.0,74.6875,74.7601,74.6421,74.7601,54327.0
2021-10-18 12:10:00,82.41,82.48,82.27,82.39,59633.0,74.7692,74.8327,74.6421,74.751,59633.0
2021-10-18 12:20:00,82.38,82.39,82.23,82.3,52879.0,74.7419,74.751,74.6059,74.6694,52879.0
2021-10-18 12:30:00,82.32,82.33,82.18,82.26,21182.0,74.6875,74.6966,74.5605,74.6331,21182.0
2021-10-18 12:40:00,82.28,82.28,82.09,82.14,41453.0,74.6512,74.6512,74.4788,74.5242,41453.0
2021-10-18 12:50:00,82.16,82.19,82.05,82.19,32119.0,74.5423,74.5696,74.4425,74.5696,32119.0
2021-10-18 13:00:00,82.19,82.22,82.04,82.08,80828.0,74.5696,74.5968,74.4335,74.4698,80828.0
2021-10-18 13:10:00,82.1,82.28,82.02,82.28,43047.0,74.4879,74.6512,74.4153,74.6512,43047.0
2021-10-18 13:20:00,82.27,82.27,82.05,82.12,31013.0,74.6421,74.6421,74.4425,74.5061,31013.0
2021-10-18 13:30:00,82.12,82.18,82.1,82.11,26426.0,74.5061,74.5605,74.4879,74.497,26426.0
2021-10-18 13:40:00,82.1,82.1,81.94,82.06,46333.0,74.4879,74.4879,74.3427,74.4516,46333.0
2021-10-18 13:50:00,82.07,82.18,81.99,82.18,58715.0,74.4607,74.5605,74.3881,74.5605,58715.0
2021-10-18 14:00:00,82.19,82.31,82.16,82.29,52706.0,74.5696,74.6784,74.5423,74.6603,52706.0
2021-10-18 14:10:00,82.29,82.44,82.27,82.37,45043.0,74.6603,74.7964,74.6421,74.7329,45043.0
2021-10-18 14:20:00,82.37,82.51,82.34,82.47,93081.0,74.7329,74.8599,74.7057,74.8236,93081.0
2021-10-18 14:30:00,82.49,82.51,82.42,82.46,75866.0,74.8418,74.8599,74.7782,74.8145,75866.0
2021-10-18 14:40:00,82.46,82.51,82.41,82.47,53245.0,74.8145,74.8599,74.7692,74.8236,53245.0
2021-10-18 14:50:00,82.48,82.52,82.43,82.48,77074.0,74.8327,74.869,74.7873,74.8327,77074.0
2021-10-18 15:00:00,82.47,82.51,82.42,82.5,86581.0,74.8236,74.8599,74.7782,74.8508,86581.0
2021-10-18 15:10:00,82.5,82.54,82.37,82.37,108664.0,74.8508,74.8871,74.7329,74.7329,108664.0
2021-10-18 15:20:00,82.38,82.45,82.35,82.44,57985.0,74.7419,74.8055,74.7147,74.7964,57985.0
2021-10-18 15:30:00,82.45,82.47,82.32,82.43,75573.0,74.8055,74.8236,74.6875,74.7873,75573.0
2021-10-18 15:40:00,82.43,82.5,82.39,82.47,112247.0,74.7873,74.8508,74.751,74.8236,112247.0
2021-10-18 15:50:00,82.49,82.63,82.36,82.42,472653.0,74.8418,74.9688,74.7238,74.7782,472653.0
2021-10-19 09:30:00,83.55,84.75,83.44,84.07,853093.0,75.8035,76.8922,75.7037,76.2753,853093.0
2021-10-19 09:40:00,84.04,84.98,83.84,84.76,573633.0,76.248,77.1009,76.0666,76.9013,573633.0
2021-10-19 09:50:00,84.75,85.1,84.53,84.67,633497.0,76.8922,77.2098,76.6926,76.8196,633497.0
2021-10-19 10:00:00,84.7,84.7,83.81,83.82,514891.0,76.8468,76.8468,76.0394,76.0484,514891.0
2021-10-19 10:10:00,83.81,83.88,83.33,83.47,386249.0,76.0394,76.1029,75.6039,75.7309,386249.0
2021-10-19 10:20:00,83.46,83.89,83.31,83.61,446163.0,75.7218,76.1119,75.5857,75.8579,446163.0
2021-10-19 10:30:00,83.63,83.76,83.46,83.67,217252.0,75.8761,75.994,75.7218,75.9123,217252.0
2021-10-19 10:40:00,83.67,83.74,83.14,83.33,110843.0,75.9123,75.9759,75.4315,75.6039,110843.0
2021-10-19 10:50:00,83.32,83.75,83.27,83.7,137057.0,75.5948,75.9849,75.5494,75.9396,137057.0
2021-10-19 11:00:00,83.7,83.89,83.61,83.77,128660.0,75.9396,76.1119,75.8579,76.0031,128660.0
2021-10-19 11:10:00,83.77,83.99,83.74,83.97,100721.0,76.0031,76.2027,75.9759,76.1845,100721.0
2021-10-19 11:20:00,83.97,84.18,83.93,84.18,304680.0,76.1845,76.3751,76.1482,76.3751,304680.0
2021-10-19 11:30:00,84.17,84.42,84.13,84.17,178819.0,76.366,76.5928,76.3297,76.366,178819.0
2021-10-19 11:40:00,84.18,84.3,84.14,84.17,87463.0,76.3751,76.4839,76.3388,76.366,87463.0
2021-10-19 11:50:00,84.17,84.32,84.14,84.32,97486.0,76.366,76.5021,76.3388,76.5021,97486.0
2021-10-19 12:00:00,84.32,84.48,84.32,84.37,112234.0,76.5021,76.6472,76.5021,76.5474,112234.0
2021-10-19 12:10:00,84.36,84.48,84.34,84.36,82140.0,76.5384,76.6472,76.5202,76.5384,82140.0
2021-10-19 12:20:00,84.37,84.44,84.25,84.36,73978.0,76.5474,76.611,76.4386,76.5384,73978.0
2021-10-19 12:30:00,84.37,84.39,84.29,84.39,60337.0,76.5474,76.5656,76.4749,76.5656,60337.0
2021-10-19 12:40:00,84.39,84.4,84.28,84.36,72110.0,76.5656,76.5747,76.4658,76.5384,72110.0
2021-10-19 12:50:00,84.38,84.41,84.31,84.35,65194.0,76.5565,76.5837,76.493,76.5293,65194.0
2021-10-19 13:00:00,84.35,84.48,84.34,84.36,76478.0,76.5293,76.6472,76.5202,76.5384,76478.0
2021-10-19 13:10:00,84.35,84.39,84.32,84.35,63634.0,76.5293,76.5656,76.5021,76.5293,63634.0
2021-10-19 13:20:00,84.35,84.48,84.35,84.46,39370.0,76.5293,76.6472,76.5293,76.6291,39370.0
2021-10-19 13:30:00,84.45,84.56,84.44,84.55,224288.0,76.62,76.7198,76.611,76.7108,224288.0
2021-10-19 13:40:00,84.55,84.71,84.52,84.7,217849.0,76.7108,76.8559,76.6835,76.8468,217849.0
2021-10-19 13:50:00,84.7,84.99,84.69,84.95,156225.0,76.8468,77.11,76.8378,77.0737,156225.0
2021-10-19 14:00:00,84.95,85.09,84.92,85.09,277434.0,77.0737,77.2007,77.0464,77.2007,277434.0
2021-10-19 14:10:00,85.1,85.21,85.02,85.03,230588.0,77.2098,77.3096,77.1372,77.1462,230588.0
2021-10-19 14:20:00,85.02,85.06,84.87,84.89,109503.0,77.1372,77.1735,77.0011,77.0192,109503.0
2021-10-19 14:30:00,84.89,85.0,84.8,85.0,101281.0,77.0192,77.119,76.9376,77.119,101281.0
2021-10-19 14:40:00,85.0,85.19,84.97,85.16,134268.0,77.119,77.2914,77.0918,77.2642,134268.0
2021-10-19 14:50:00,85.17,85.5,85.16,85.38,310745.0,77.2733,77.5727,77.2642,77.4638,310745.0
2021-10-19 15:00:00,85.39,85.5,85.36,85.44,157858.0,77.4729,77.5727,77.4457,77.5182,157858.0
2021-10-19 15:10:00,85.44,85.49,85.3,85.43,204719.0,77.5182,77.5636,77.3912,77.5092,204719.0
2021-10-19 15:20:00,85.44,85.45,85.25,85.38,230301.0,77.5182,77.5273,77.3459,77.4638,230301.0
2021-10-19 15:30:00,85.38,85.4,85.03,85.08,226508.0,77.4638,77.4819,77.1462,77.1916,226508.0
2021-10-19 15:40:00,85.08,85.1,84.84,85.0,256213.0,77.1916,77.2098,76.9739,77.119,256213.0
2021-10-19 15:50:00,85.0,85.25,84.88,84.92,673323.0,77.119,77.3459,77.0102,77.0464,673323.0
2021-10-20 09:30:00,85.98,87.83,85.67,86.59,1690520.0,78.0082,79.6866,77.7269,78.5616,1690520.0
2021-10-20 09:40:00,86.61,87.13,85.44,85.53,910202.0,78.5798,79.0515,77.5182,77.5999,910202.0
2021-10-20 09:50:00,85.53,85.8,85.26,85.38,352963.0,77.5999,77.8449,77.3549,77.4638,352963.0
2021-10-20 10:00:00,85.38,85.88,84.96,85.14,519729.0,77.4638,77.9174,77.0827,77.246,519729.0
2021-10-20 10:10:00,85.13,85.78,84.98,85.72,299921.0,77.237,77.8267,77.1009,77.7723,299921.0
2021-10-20 10:20:00,85.72,85.86,85.58,85.78,327957.0,77.7723,77.8993,77.6453,77.8267,327957.0
2021-10-20 10:30:00,85.79,86.01,85.56,85.56,196033.0,77.8358,78.0354,77.6271,77.6271,196033.0
2021-10-20 10:40:00,85.54,85.97,85.46,85.68,99761.0,77.609,77.9991,77.5364,77.736,99761.0
2021-10-20 10:50:00,85.69,85.72,85.42,85.58,208770.0,77.7451,77.7723,77.5001,77.6453,208770.0
2021-10-20 11:00:00,85.6,85.69,85.43,85.56,156567.0,77.6634,77.7451,77.5092,77.6271,156567.0
2021-10-20 11:10:00,85.53,85.58,85.21,85.27,128272.0,77.5999,77.6453,77.3096,77.364,128272.0
2021-10-20 11:20:00,85.3,85.53,85.19,85.42,56416.0,77.3912,77.5999,77.2914,77.5001,56416.0
2021-10-20 11:30:00,85.42,85.55,85.26,85.26,52751.0,77.5001,77.618,77.3549,77.3549,52751.0
2021-10-20 11:40:00,85.26,85.7,85.22,85.65,66787.0,77.3549,77.7541,77.3186,77.7088,66787.0
2021-10-20 11:50:00,85.65,85.79,85.58,85.75,84475.0,77.7088,77.8358,77.6453,77.7995,84475.0
2021-10-20 12:00:00,85.74,85.76,85.49,85.51,38988.0,77.7904,77.8086,77.5636,77.5817,38988.0
2021-10-20 12:10:00,85.49,85.52,85.41,85.47,38870.0,77.5636,77.5908,77.491,77.5455,38870.0
2021-10-20 12:20:00,85.46,85.67,85.42,85.45,61081.0,77.5364,77.7269,77.5001,77.5273,61081.0
2021-10-20 12:30:00,85.46,85.68,85.45,85.59,34872.0,77.5364,77.736,77.5273,77.6543,34872.0
2021-10-20 12:40:00,85.62,85.72,85.53,85.72,37027.0,77.6815,77.7723,77.5999,77.7723,37027.0
2021-10-20 12:50:00,85.73,85.75,85.6,85.63,42722.0,77.7813,77.7995,77.6634,77.6906,42722.0
2021-10-20 13:00:00,85.63,85.69,85.42,85.44,48133.0,77.6906,77.7451,77.5001,77.5182,48133.0
2021-10-20 13:10:00,85.43,85.51,85.33,85.4,57817.0,77.5092,77.5817,77.4184,77.4819,57817.0
2021-10-20 13:20:00,85.39,85.64,85.23,85.53,121730.0,77.4729,77.6997,77.3277,77.5999,121730.0
2021-10-20 13:30:00,85.54,85.71,85.5,85.66,72576.0,77.609,77.7632,77.5727,77.7178,72576.0
2021-10-20 13:40:00,85.68,85.78,85.61,85.75,59479.0,77.736,77.8267,77.6725,77.7995,59479.0
2021-10-20 13:50:00,85.75,85.77,85.62,85.67,94123.0,77.7995,77.8176,77.6815,77.7269,94123.0
2021-10-20 14:00:00,85.67,85.83,85.64,85.78,47839.0,77.7269,77.8721,77.6997,77.8267,47839.0
2021-10-20 14:10:00,85.78,85.94,85.72,85.92,63022.0,77.8267,77.9719,77.7723,77.9537,63022.0
2021-10-20 14:20:00,85.91,85.95,85.82,85.95,38553.0,77.9447,77.9809,77.863,77.9809,38553.0
2021-10-20 14:30:00,85.95,86.03,85.92,85.92,193598.0,77.9809,78.0535,77.9537,77.9537,193598.0
2021-10-20 14:40:00,85.94,86.0,85.84,85.86,39637.0,77.9719,78.0263,77.8811,77.8993,39637.0
2021-10-20 14:50:00,85.86,85.95,85.83,85.86,33824.0,77.8993,77.9809,77.8721,77.8993,33824.0
2021-10-20 15:00:00,85.88,85.89,85.67,85.68,69419.0,77.9174,77.9265,77.7269,77.736,69419.0
2021-10-20 15:10:00,85.67,85.91,85.65,85.8,99130.0,77.7269,77.9447,77.7088,77.8449,99130.0
2021-10-20 15:20:00,85.8,85.81,85.7,85.77,52399.0,77.8449,77.8539,77.7541,77.8176,52399.0
2021-10-20 15:30:00,85.78,85.91,85.69,85.69,97851.0,77.8267,77.9447,77.7451,77.7451,97851.0
2021-10-20 15:40:00,85.68,85.71,85.53,85.53,130172.0,77.736,77.7632,77.5999,77.5999,130172.0
2021-10-20 15:50:00,85.54,85.6,85.38,85.53,410046.0,77.609,77.6634,77.4638,77.5999,410046.0
2021-10-21 09:30:00,84.11,84.63,83.66,84.11,706059.0,76.3115,76.7833,75.9033,76.3115,706059.0
2021-10-21 09:40:00,84.07,84.32,83.87,84.1,263413.0,76.2753,76.5021,76.0938,76.3025,263413.0
2021-10-21 09:50:00,84.11,84.49,84.08,84.27,148218.0,76.3115,76.6563,76.2843,76.4567,148218.0
2021-10-21 10:00:00,84.26,84.79,84.26,84.65,238992.0,76.4476,76.9285,76.4476,76.8015,238992.0
2021-10-21 10:10:00,84.64,84.84,84.46,84.51,218601.0,76.7924,76.9739,76.6291,76.6745,218601.0
2021-10-21 10:20:00,84.51,84.87,84.41,84.86,159667.0,76.6745,77.0011,76.5837,76.992,159667.0
2021-10-21 10:30:00,84.86,84.96,84.63,84.63,125596.0,76.992,77.0827,76.7833,76.7833,125596.0
2021-10-21 10:40:00,84.64,84.86,84.49,84.5,118899.0,76.7924,76.992,76.6563,76.6654,118899.0
2021-10-21 10:50:00,84.49,84.54,84.16,84.2,101662.0,76.6563,76.7017,76.3569,76.3932,101662.0
2021-10-21 11:00:00,84.21,84.35,84.12,84.34,69035.0,76.4023,76.5293,76.3206,76.5202,69035.0
2021-10-21 11:10:00,84.4,84.4,84.19,84.19,33794.0,76.5747,76.5747,76.3841,76.3841,33794.0
2021-10-21 11:20:00,84.19,84.2,83.55,83.59,183799.0,76.3841,76.3932,75.8035,75.8398,183799.0
2021-10-21 11:30:00,83.57,83.6,83.38,83.48,173203.0,75.8216,75.8488,75.6492,75.74,173203.0
2021-10-21 11:40:00,83.48,83.83,83.47,83.77,72912.0,75.74,76.0575,75.7309,76.0031,72912.0
2021-10-21 11:50:00,83.78,83.84,83.67,83.82,77394.0,76.0121,76.0666,75.9123,76.0484,77394.0
2021-10-21 12:00:00,83.82,84.04,83.82,83.92,72398.0,76.0484,76.248,76.0484,76.1392,72398.0
2021-10-21 12:10:00,83.93,83.99,83.84,83.86,29971.0,76.1482,76.2027,76.0666,76.0847,29971.0
2021-10-21 12:20:00,83.88,84.04,83.88,83.91,52877.0,76.1029,76.248,76.1029,76.1301,52877.0
2021-10-21 12:30:00,83.92,83.95,83.83,83.86,60829.0,76.1392,76.1664,76.0575,76.0847,60829.0
2021-10-21 12:40:00,83.86,83.96,83.78,83.92,58969.0,76.0847,76.1755,76.0121,76.1392,58969.0
2021-10-21 12:50:00,83.93,84.23,83.93,84.2,63396.0,76.1482,76.4204,76.1482,76.3932,63396.0
2021-10-21 13:00:00,84.2,84.31,84.18,84.29,42054.0,76.3932,76.493,76.3751,76.4749,42054.0
2021-10-21 13:10:00,84.29,84.33,84.14,84.32,49801.0,76.4749,76.5112,76.3388,76.5021,49801.0
2021-10-21 13:20:00,84.31,84.36,84.25,84.29,36765.0,76.493,76.5384,76.4386,76.4749,36765.0
2021-10-21 13:30:00,84.29,84.33,84.26,84.28,26057.0,76.4749,76.5112,76.4476,76.4658,26057.0
2021-10-21 13:40:00,84.26,84.27,83.96,83.96,62786.0,76.4476,76.4567,76.1755,76.1755,62786.0
2021-10-21 13:50:00,83.95,83.99,83.83,83.96,43512.0,76.1664,76.2027,76.0575,76.1755,43512.0
2021-10-21 14:00:00,83.97,84.08,83.93,84.06,52281.0,76.1845,76.2843,76.1482,76.2662,52281.0
2021-10-21 14:10:00,84.07,84.09,83.99,83.99,35478.0,76.2753,76.2934,76.2027,76.2027,35478.0
2021-10-21 14:20:00,83.98,84.05,83.95,84.05,33099.0,76.1936,76.2571,76.1664,76.2571,33099.0
2021-10-21 14:30:00,84.04,84.05,83.97,84.0,28522.0,76.248,76.2571,76.1845,76.2117,28522.0
2021-10-21 14:40:00,84.0,84.2,83.99,84.16,45290.0,76.2117,76.3932,76.2027,76.3569,45290.0
2021-10-21 14:50:00,84.17,84.22,84.13,84.16,52966.0,76.366,76.4113,76.3297,76.3569,52966.0
2021-10-21 15:00:00,84.16,84.25,84.11,84.13,122716.0,76.3569,76.4386,76.3115,76.3297,122716.0
2021-10-21 15:10:00,84.14,84.15,84.0,84.07,65329.0,76.3388,76.3478,76.2117,76.2753,65329.0
2021-10-21 15:20:00,84.07,84.11,83.98,84.03,58908.0,76.2753,76.3115,76.1936,76.239,58908.0
2021-10-21 15:30:00,84.03,84.09,83.99,84.05,72320.0,76.239,76.2934,76.2027,76.2571,72320.0
2021-10-21 15:40:00,84.03,84.05,83.98,84.02,132519.0,76.239,76.2571,76.1936,76.2299,132519.0
2021-10-21 15:50:00,84.03,84.09,83.95,83.97,374718.0,76.239,76.2934,76.1664,76.1845,374718.0
2021-10-22 09:30:00,84.16,84.97,84.04,84.73,311010.0,76.3569,77.0918,76.248,76.8741,311010.0
2021-10-22 09:40:00,84.74,85.05,84.59,84.86,209345.0,76.8831,77.1644,76.747,76.992,209345.0
2021-10-22 09:50:00,84.86,85.35,84.69,85.19,279301.0,76.992,77.4366,76.8378,77.2914,279301.0
2021-10-22 10:00:00,85.17,85.32,84.85,85.22,247730.0,77.2733,77.4094,76.9829,77.3186,247730.0
2021-10-22 10:10:00,85.23,85.33,84.9,84.94,245436.0,77.3277,77.4184,77.0283,77.0646,245436.0
2021-10-22 10:20:00,84.85,85.06,84.65,84.94,109894.0,76.9829,77.1735,76.8015,77.0646,109894.0
2021-10-22 10:30:00,84.95,84.97,84.68,84.73,126057.0,77.0737,77.0918,76.8287,76.8741,126057.0
2021-10-22 10:40:00,84.73,84.73,84.31,84.32,68554.0,76.8741,76.8741,76.493,76.5021,68554.0
2021-10-22 10:50:00,84.35,84.41,84.26,84.28,56222.0,76.5293,76.5837,76.4476,76.4658,56222.0
2021-10-22 11:00:00,84.28,84.32,83.99,84.23,134713.0,76.4658,76.5021,76.2027,76.4204,134713.0
2021-10-22 11:10:00,84.23,84.29,83.76,83.77,90284.0,76.4204,76.4749,75.994,76.0031,90284.0
2021-10-22 11:20:00,83.78,83.83,83.55,83.57,106016.0,76.0121,76.0575,75.8035,75.8216,106016.0
2021-10-22 11:30:00,83.55,83.8,83.1,83.13,146084.0,75.8035,76.0303,75.3952,75.4224,146084.0
2021-10-22 11:40:00,83.14,83.36,83.13,83.18,103445.0,75.4315,75.6311,75.4224,75.4678,103445.0
2021-10-22 11:50:00,83.18,83.3,83.09,83.23,74950.0,75.4678,75.5766,75.3861,75.5131,74950.0
2021-10-22 12:00:00,83.21,83.35,83.16,83.27,71476.0,75.495,75.622,75.4496,75.5494,71476.0
2021-10-22 12:10:00,83.27,83.36,83.22,83.34,53501.0,75.5494,75.6311,75.5041,75.6129,53501.0
2021-10-22 12:20:00,83.34,83.5,83.3,83.49,44287.0,75.6129,75.7581,75.5766,75.749,44287.0
2021-10-22 12:30:00,83.51,83.7,83.38,83.7,46581.0,75.7672,75.9396,75.6492,75.9396,46581.0
2021-10-22 12:40:00,83.73,83.86,83.65,83.68,52314.0,75.9668,76.0847,75.8942,75.9214,52314.0
2021-10-22 12:50:00,83.68,83.75,83.55,83.57,47278.0,75.9214,75.9849,75.8035,75.8216,47278.0
2021-10-22 13:00:00,83.58,83.63,83.51,83.62,52112.0,75.8307,75.8761,75.7672,75.867,52112.0
2021-10-22 13:10:00,83.61,83.61,83.24,83.24,106723.0,75.8579,75.8579,75.5222,75.5222,106723.0
2021-10-22 13:20:00,83.26,83.34,83.2,83.21,57760.0,75.5404,75.6129,75.4859,75.495,57760.0
2021-10-22 13:30:00,83.21,83.3,83.1,83.24,49844.0,75.495,75.5766,75.3952,75.5222,49844.0
2021-10-22 13:40:00,83.24,83.26,83.11,83.2,26300.0,75.5222,75.5404,75.4043,75.4859,26300.0
2021-10-22 13:50:00,83.22,83.28,82.87,82.87,100749.0,75.5041,75.5585,75.1865,75.1865,100749.0
2021-10-22 14:00:00,82.89,83.09,82.86,82.98,70166.0,75.2047,75.3861,75.1774,75.2863,70166.0
2021-10-22 14:10:00,82.97,83.17,82.97,83.14,39161.0,75.2772,75.4587,75.2772,75.4315,39161.0
2021-10-22 14:20:00,83.15,83.22,83.12,83.19,22809.0,75.4406,75.5041,75.4133,75.4768,22809.0
2021-10-22 14:30:00,83.22,83.4,83.22,83.26,34093.0,75.5041,75.6674,75.5041,75.5404,34093.0
2021-10-22 14:40:00,83.27,83.38,83.25,83.36,48540.0,75.5494,75.6492,75.5313,75.6311,48540.0
2021-10-22 14:50:00,83.36,83.38,83.2,83.2,79040.0,75.6311,75.6492,75.4859,75.4859,79040.0
2021-10-22 15:00:00,83.19,83.22,83.04,83.06,58712.0,75.4768,75.5041,75.3408,75.3589,58712.0
2021-10-22 15:10:00,83.05,83.08,82.94,82.96,61391.0,75.3498,75.377,75.25,75.2682,61391.0
2021-10-22 15:20:00,82.96,83.08,82.93,82.98,95353.0,75.2682,75.377,75.241,75.2863,95353.0
2021-10-22 15:30:00,82.99,83.18,82.99,83.08,84828.0,75.2954,75.4678,75.2954,75.377,84828.0
2021-10-22 15:40:00,83.09,83.15,82.98,83.01,124650.0,75.3861,75.4406,75.2863,75.3135,124650.0
2021-10-22 15:50:00,83.02,83.15,83.02,83.05,429153.0,75.3226,75.4406,75.3226,75.3498,429153.0
2021-10-25 09:30:00,83.68,83.88,83.12,83.17,249185.0,75.9214,76.1029,75.4133,75.4587,249185.0
2021-10-25 09:40:00,83.17,83.2,82.57,83.04,189095.0,75.4587,75.4859,74.9143,75.3408,189095.0
2021-10-25 09:50:00,83.0,83.67,82.92,83.55,118744.0,75.3045,75.9123,75.2319,75.8035,118744.0
2021-10-25 10:00:00,83.56,83.9,83.42,83.86,285578.0,75.8125,76.121,75.6855,76.0847,285578.0
2021-10-25 10:10:00,83.87,84.43,83.87,84.37,123938.0,76.0938,76.6019,76.0938,76.5474,123938.0
2021-10-25 10:20:00,84.39,84.67,84.32,84.39,107829.0,76.5656,76.8196,76.5021,76.5656,107829.0
2021-10-25 10:30:00,84.38,84.38,83.97,84.16,73576.0,76.5565,76.5565,76.1845,76.3569,73576.0
2021-10-25 10:40:00,84.16,84.34,84.07,84.32,69133.0,76.3569,76.5202,76.2753,76.5021,69133.0
2021-10-25 10:50:00,84.31,84.36,84.1,84.27,62349.0,76.493,76.5384,76.3025,76.4567,62349.0
2021-10-25 11:00:00,84.26,84.34,84.17,84.27,61050.0,76.4476,76.5202,76.366,76.4567,61050.0
2021-10-25 11:10:00,84.27,84.36,84.15,84.26,44134.0,76.4567,76.5384,76.3478,76.4476,44134.0
2021-10-25 11:20:00,84.32,84.36,84.25,84.33,31175.0,76.5021,76.5384,76.4386,76.5112,31175.0
2021-10-25 11:30:00,84.32,84.33,84.09,84.09,44516.0,76.5021,76.5112,76.2934,76.2934,44516.0
2021-10-25 11:40:00,84.08,84.14,83.91,83.95,52924.0,76.2843,76.3388,76.1301,76.1664,52924.0
2021-10-25 11:50:00,83.95,84.05,83.83,83.84,45509.0,76.1664,76.2571,76.0575,76.0666,45509.0
2021-10-25 12:00:00,83.85,84.07,83.84,84.04,49165.0,76.0757,76.2753,76.0666,76.248,49165.0
2021-10-25 12:10:00,84.04,84.09,83.93,84.07,24841.0,76.248,76.2934,76.1482,76.2753,24841.0
2021-10-25 12:20:00,84.07,84.11,83.98,84.1,46547.0,76.2753,76.3115,76.1936,76.3025,46547.0
2021-10-25 12:30:00,84.1,84.3,84.04,84.3,79903.0,76.3025,76.4839,76.248,76.4839,79903.0
2021-10-25 12:40:00,84.31,84.42,84.28,84.41,57115.0,76.493,76.5928,76.4658,76.5837,57115.0
2021-10-25 12:50:00,84.41,84.46,84.33,84.45,31449.0,76.5837,76.6291,76.5112,76.62,31449.0
2021-10-25 13:00:00,84.44,84.49,84.38,84.38,46218.0,76.611,76.6563,76.5565,76.5565,46218.0
2021-10-25 13:10:00,84.37,84.42,84.25,84.4,48407.0,76.5474,76.5928,76.4386,76.5747,48407.0
2021-10-25 13:20:00,84.39,84.42,84.3,84.34,35003.0,76.5656,76.5928,76.4839,76.5202,35003.0
2021-10-25 13:30:00,84.33,84.34,84.23,84.25,31985.0,76.5112,76.5202,76.4204,76.4386,31985.0
2021-10-25 13:40:00,84.26,84.28,84.1,84.15,60855.0,76.4476,76.4658,76.3025,76.3478,60855.0
2021-10-25 13:50:00,84.15,84.17,84.03,84.07,54782.0,76.3478,76.366,76.239,76.2753,54782.0
2021-10-25 14:00:00,84.08,84.09,83.95,84.09,43168.0,76.2843,76.2934,76.1664,76.2934,43168.0
2021-10-25 14:10:00,84.09,84.29,84.06,84.17,63630.0,76.2934,76.4749,76.2662,76.366,63630.0
2021-10-25 14:20:00,84.18,84.26,84.09,84.12,128113.0,76.3751,76.4476,76.2934,76.3206,128113.0
2021-10-25 14:30:00,84.1,84.15,83.97,83.98,72506.0,76.3025,76.3478,76.1845,76.1936,72506.0
2021-10-25 14:40:00,83.98,84.12,83.94,84.11,62093.0,76.1936,76.3206,76.1573,76.3115,62093.0
2021-10-25 14:50:00,84.1,84.18,84.02,84.12,111344.0,76.3025,76.3751,76.2299,76.3206,111344.0
2021-10-25 15:00:00,84.13,84.23,84.08,84.2,114149.0,76.3297,76.4204,76.2843,76.3932,114149.0
2021-10-25 15:10:00,84.2,84.33,84.1,84.32,211056.0,76.3932,76.5112,76.3025,76.5021,211056.0
2021-10-25 15:20:00,84.32,84.38,84.26,84.34,60192.0,76.5021,76.5565,76.4476,76.5202,60192.0
2021-10-25 15:30:00,84.34,84.35,84.13,84.14,76431.0,76.5202,76.5293,76.3297,76.3388,76431.0
2021-10-25 15:40:00,84.15,84.17,84.04,84.06,105892.0,76.3478,76.366,76.248,76.2662,105892.0
2021-10-25 15:50:00,84.06,84.28,83.97,84.25,324881.0,76.2662,76.4658,76.1845,76.4386,324881.0
2021-10-26 09:30:00,84.05,84.86,83.69,83.73,347560.0,76.2571,76.992,75.9305,75.9668,347560.0
2021-10-26 09:40:00,83.69,84.05,83.64,83.68,115280.0,75.9305,76.2571,75.8851,75.9214,115280.0
2021-10-26 09:50:00,83.73,83.88,83.47,83.64,159085.0,75.9668,76.1029,75.7309,75.8851,159085.0
2021-10-26 10:00:00,83.67,83.87,83.59,83.72,92685.0,75.9123,76.0938,75.8398,75.9577,92685.0
2021-10-26 10:10:00,83.72,84.04,83.7,83.96,78618.0,75.9577,76.248,75.9396,76.1755,78618.0
2021-10-26 10:20:00,83.96,84.02,83.67,83.8,82704.0,76.1755,76.2299,75.9123,76.0303,82704.0
2021-10-26 10:30:00,83.78,83.95,83.65,83.8,59505.0,76.0121,76.1664,75.8942,76.0303,59505.0
2021-10-26 10:40:00,83.81,83.83,83.52,83.53,62717.0,76.0394,76.0575,75.7763,75.7853,62717.0
2021-10-26 10:50:00,83.53,83.53,83.06,83.13,103741.0,75.7853,75.7853,75.3589,75.4224,103741.0
2021-10-26 11:00:00,83.13,83.21,82.76,82.79,151353.0,75.4224,75.495,75.0867,75.1139,151353.0
2021-10-26 11:10:00,82.77,82.78,82.3,82.44,170809.0,75.0958,75.1049,74.6694,74.7964,170809.0
2021-10-26 11:20:00,82.44,82.49,82.16,82.26,112971.0,74.7964,74.8418,74.5423,74.6331,112971.0
2021-10-26 11:30:00,82.24,82.28,81.65,81.93,185059.0,74.6149,74.6512,74.0796,74.3337,185059.0
2021-10-26 11:40:00,81.93,82.03,81.65,81.73,107358.0,74.3337,74.4244,74.0796,74.1522,107358.0
2021-10-26 11:50:00,81.73,81.73,81.35,81.38,103605.0,74.1522,74.1522,73.8074,73.8347,103605.0
2021-10-26 12:00:00,81.35,81.5,81.2,81.27,134636.0,73.8074,73.9435,73.6714,73.7349,134636.0
2021-10-26 12:10:00,81.27,81.62,81.25,81.58,31941.0,73.7349,74.0524,73.7167,74.0161,31941.0
2021-10-26 12:20:00,81.58,81.63,81.46,81.46,52596.0,74.0161,74.0615,73.9072,73.9072,52596.0
2021-10-26 12:30:00,81.46,81.68,81.41,81.59,41835.0,73.9072,74.1069,73.8619,74.0252,41835.0
2021-10-26 12:40:00,81.6,81.6,81.07,81.18,152204.0,74.0343,74.0343,73.5534,73.6532,152204.0
2021-10-26 12:50:00,81.2,81.45,81.15,81.44,82685.0,73.6714,73.8982,73.626,73.8891,82685.0
2021-10-26 13:00:00,81.44,81.46,81.34,81.44,82231.0,73.8891,73.9072,73.7984,73.8891,82231.0
2021-10-26 13:10:00,81.44,81.47,81.28,81.37,79050.0,73.8891,73.9163,73.7439,73.8256,79050.0
2021-10-26 13:20:00,81.36,81.54,81.27,81.43,56126.0,73.8165,73.9798,73.7349,73.88,56126.0
2021-10-26 13:30:00,81.44,81.79,81.44,81.67,39667.0,73.8891,74.2067,73.8891,74.0978,39667.0
2021-10-26 13:40:00,81.67,81.68,81.44,81.54,22845.0,74.0978,74.1069,73.8891,73.9798,22845.0
2021-10-26 13:50:00,81.54,81.55,81.35,81.41,41713.0,73.9798,73.9889,73.8074,73.8619,41713.0
2021-10-26 14:00:00,81.4,81.56,81.4,81.54,30349.0,73.8528,73.998,73.8528,73.9798,30349.0
2021-10-26 14:10:00,81.54,81.87,81.49,81.87,156495.0,73.9798,74.2792,73.9345,74.2792,156495.0
2021-10-26 14:20:00,81.88,81.91,81.79,81.89,34600.0,74.2883,74.3155,74.2067,74.2974,34600.0
2021-10-26 14:30:00,81.91,81.97,81.84,81.84,52852.0,74.3155,74.37,74.252,74.252,52852.0
2021-10-26 14:40:00,81.83,81.85,81.65,81.7,58261.0,74.2429,74.2611,74.0796,74.125,58261.0
2021-10-26 14:50:00,81.7,81.8,81.63,81.7,67699.0,74.125,74.2157,74.0615,74.125,67699.0
2021-10-26 15:00:00,81.71,81.77,81.65,81.68,46282.0,74.1341,74.1885,74.0796,74.1069,46282.0
2021-10-26 15:10:00,81.68,81.69,81.57,81.59,67216.0,74.1069,74.1159,74.007,74.0252,67216.0
2021-10-26 15:20:00,81.58,81.63,81.52,81.54,55721.0,74.0161,74.0615,73.9617,73.9798,55721.0
2021-10-26 15:30:00,81.56,81.75,81.55,81.71,60813.0,73.998,74.1704,73.9889,74.1341,60813.0
2021-10-26 15:40:00,81.7,81.83,81.62,81.66,86364.0,74.125,74.2429,74.0524,74.0887,86364.0
2021-10-26 15:50:00,81.66,81.66,81.41,81.48,296321.0,74.0887,74.0887,73.8619,73.9254,296321.0
2021-10-27 09:30:00,79.89,81.06,79.05,80.82,621619.0,72.4828,73.5443,71.7207,73.3266,621619.0
2021-10-27 09:40:00,80.87,81.85,80.75,81.35,287082.0,73.372,74.2611,73.2631,73.8074,287082.0
2021-10-27 09:50:00,81.41,81.91,81.24,81.34,158946.0,73.8619,74.3155,73.7076,73.7984,158946.0
2021-10-27 10:00:00,81.36,81.46,81.06,81.42,119624.0,73.8165,73.9072,73.5443,73.871,119624.0
2021-10-27 10:10:00,81.39,81.59,81.23,81.41,103707.0,73.8437,74.0252,73.6986,73.8619,103707.0
2021-10-27 10:20:00,81.41,81.56,81.31,81.48,77349.0,73.8619,73.998,73.7712,73.9254,77349.0
2021-10-27 10:30:00,81.4,81.42,81.06,81.14,64874.0,73.8528,73.871,73.5443,73.6169,64874.0
2021-10-27 10:40:00,81.2,81.2,80.62,80.7,102053.0,73.6714,73.6714,73.1451,73.2177,102053.0
2021-10-27 10:50:00,80.72,80.99,80.65,80.77,67249.0,73.2359,73.4808,73.1723,73.2812,67249.0
2021-10-27 11:00:00,80.76,81.12,80.71,81.1,116100.0,73.2722,73.5988,73.2268,73.5806,116100.0
2021-10-27 11:10:00,81.14,81.21,80.6,80.6,62317.0,73.6169,73.6804,73.127,73.127,62317.0
2021-10-27 11:20:00,80.56,80.7,80.24,80.58,148747.0,73.0907,73.2177,72.8004,73.1088,148747.0
2021-10-27 11:30:00,80.58,80.64,80.0,80.07,137569.0,73.1088,73.1633,72.5826,72.6461,137569.0
2021-10-27 11:40:00,80.08,80.16,80.03,80.09,100086.0,72.6552,72.7278,72.6098,72.6643,100086.0
2021-10-27 11:50:00,80.09,80.39,80.05,80.33,58566.0,72.6643,72.9365,72.628,72.882,58566.0
2021-10-27 12:00:00,80.35,80.5,80.26,80.5,94653.0,72.9002,73.0363,72.8185,73.0363,94653.0
2021-10-27 12:10:00,80.49,80.5,80.34,80.42,67239.0,73.0272,73.0363,72.8911,72.9637,67239.0
2021-10-27 12:20:00,80.43,80.44,80.23,80.3,38032.0,72.9727,72.9818,72.7913,72.8548,38032.0
2021-10-27 12:30:00,80.32,80.51,80.32,80.4,58771.0,72.8729,73.0453,72.8729,72.9455,58771.0
2021-10-27 12:40:00,80.4,80.56,80.31,80.56,67164.0,72.9455,73.0907,72.8639,73.0907,67164.0
2021-10-27 12:50:00,80.54,80.58,80.45,80.54,42167.0,73.0725,73.1088,72.9909,73.0725,42167.0
2021-10-27 13:00:00,80.54,80.71,80.54,80.68,71484.0,73.0725,73.2268,73.0725,73.1996,71484.0
2021-10-27 13:10:00,80.68,80.82,80.67,80.8,50713.0,73.1996,73.3266,73.1905,73.3084,50713.0
2021-10-27 13:20:00,80.8,80.96,80.75,80.91,37977.0,73.3084,73.4536,73.2631,73.4082,37977.0
2021-10-27 13:30:00,80.92,81.08,80.91,81.06,48402.0,73.4173,73.5625,73.4082,73.5443,48402.0
2021-10-27 13:40:00,81.06,81.08,80.92,81.04,49385.0,73.5443,73.5625,73.4173,73.5262,49385.0
2021-10-27 13:50:00,81.04,81.11,81.02,81.08,34423.0,73.5262,73.5897,73.508,73.5625,34423.0
2021-10-27 14:00:00,81.08,81.14,81.02,81.11,30828.0,73.5625,73.6169,73.508,73.5897,30828.0
2021-10-27 14:10:00,81.11,81.15,81.05,81.15,25764.0,73.5897,73.626,73.5353,73.626,25764.0
2021-10-27 14:20:00,81.15,81.25,81.08,81.21,35531.0,73.626,73.7167,73.5625,73.6804,35531.0
2021-10-27 14:30:00,81.21,81.39,81.2,81.38,53944.0,73.6804,73.8437,73.6714,73.8347,53944.0
2021-10-27 14:40:00,81.38,81.57,81.34,81.54,31751.0,73.8347,74.007,73.7984,73.9798,31751.0
2021-10-27 14:50:00,81.55,81.56,81.27,81.28,44394.0,73.9889,73.998,73.7349,73.7439,44394.0
2021-10-27 15:00:00,81.26,81.31,81.09,81.1,80697.0,73.7258,73.7712,73.5716,73.5806,80697.0
2021-10-27 15:10:00,81.09,81.09,80.85,80.85,35808.0,73.5716,73.5716,73.3538,73.3538,35808.0
2021-10-27 15:20:00,80.84,81.0,80.84,80.93,77481.0,73.3447,73.4899,73.3447,73.4264,77481.0
2021-10-27 15:30:00,80.91,80.93,80.81,80.9,106425.0,73.4082,73.4264,73.3175,73.3992,106425.0
2021-10-27 15:40:00,80.89,80.97,80.86,80.86,145821.0,73.3901,73.4627,73.3629,73.3629,145821.0
2021-10-27 15:50:00,80.85,80.89,80.65,80.86,288994.0,73.3538,73.3901,73.1723,73.3629,288994.0
2021-10-28 09:30:00,79.43,79.94,78.75,78.89,348139.0,72.0655,72.5282,71.4485,71.5755,348139.0
2021-10-28 09:40:00,78.91,79.39,78.74,79.21,182438.0,71.5937,72.0292,71.4394,71.8659,182438.0
2021-10-28 09:50:00,79.19,79.81,79.15,79.64,127131.0,71.8477,72.4102,71.8114,72.256,127131.0
2021-10-28 10:00:00,79.64,79.96,79.46,79.95,126748.0,72.256,72.5463,72.0927,72.5373,126748.0
2021-10-28 10:10:00,79.95,79.95,79.51,79.81,106089.0,72.5373,72.5373,72.138,72.4102,106089.0
2021-10-28 10:20:00,79.8,79.97,79.72,79.8,101163.0,72.4012,72.5554,72.3286,72.4012,101163.0
2021-10-28 10:30:00,79.81,79.91,79.63,79.66,65887.0,72.4102,72.501,72.2469,72.2741,65887.0
2021-10-28 10:40:00,79.66,79.89,79.57,79.8,78333.0,72.2741,72.4828,72.1925,72.4012,78333.0
2021-10-28 10:50:00,79.78,79.92,79.68,79.77,44873.0,72.383,72.51,72.2923,72.3739,44873.0
2021-10-28 11:00:00,79.77,80.1,79.7,80.01,93528.0,72.3739,72.6733,72.3104,72.5917,93528.0
2021-10-28 11:10:00,80.0,80.25,79.93,80.24,77523.0,72.5826,72.8094,72.5191,72.8004,77523.0
2021-10-28 11:20:00,80.25,80.33,80.17,80.26,56294.0,72.8094,72.882,72.7369,72.8185,56294.0
2021-10-28 11:30:00,80.29,80.45,80.22,80.42,92317.0,72.8457,72.9909,72.7822,72.9637,92317.0
2021-10-28 11:40:00,80.43,80.43,80.23,80.26,70705.0,72.9727,72.9727,72.7913,72.8185,70705.0
2021-10-28 11:50:00,80.26,80.31,80.1,80.3,41126.0,72.8185,72.8639,72.6733,72.8548,41126.0
2021-10-28 12:00:00,80.3,80.4,80.16,80.39,52919.0,72.8548,72.9455,72.7278,72.9365,52919.0
2021-10-28 12:10:00,80.38,80.42,80.32,80.35,50658.0,72.9274,72.9637,72.8729,72.9002,50658.0
2021-10-28 12:20:00,80.36,80.4,80.29,80.36,37354.0,72.9092,72.9455,72.8457,72.9092,37354.0
2021-10-28 12:30:00,80.36,80.49,80.26,80.46,86252.0,72.9092,73.0272,72.8185,73.0,86252.0
2021-10-28 12:40:00,80.47,80.62,80.46,80.59,69245.0,73.009,73.1451,73.0,73.1179,69245.0
2021-10-28 12:50:00,80.57,80.65,80.37,80.48,58616.0,73.0998,73.1723,72.9183,73.0181,58616.0
2021-10-28 13:00:00,80.48,80.57,80.43,80.44,30799.0,73.0181,73.0998,72.9727,72.9818,30799.0
2021-10-28 13:10:00,80.45,80.47,80.3,80.35,28009.0,72.9909,73.009,72.8548,72.9002,28009.0
2021-10-28 13:20:00,80.36,80.45,80.29,80.31,22640.0,72.9092,72.9909,72.8457,72.8639,22640.0
2021-10-28 13:30:00,80.32,80.56,80.32,80.56,20227.0,72.8729,73.0907,72.8729,73.0907,20227.0
2021-10-28 13:40:00,80.54,80.56,80.47,80.51,21517.0,73.0725,73.0907,73.009,73.0453,21517.0
2021-10-28 13:50:00,80.5,80.63,80.5,80.56,21954.0,73.0363,73.1542,73.0363,73.0907,21954.0
2021-10-28 14:00:00,80.58,80.72,80.57,80.72,39089.0,73.1088,73.2359,73.0998,73.2359,39089.0
2021-10-28 14:10:00,80.72,80.75,80.61,80.62,36491.0,73.2359,73.2631,73.1361,73.1451,36491.0
2021-10-28 14:20:00,80.63,80.65,80.55,80.57,30457.0,73.1542,73.1723,73.0816,73.0998,30457.0
2021-10-28 14:30:00,80.59,80.61,80.52,80.54,19033.0,73.1179,73.1361,73.0544,73.0725,19033.0
2021-10-28 14:40:00,80.52,80.65,80.4,80.65,25171.0,73.0544,73.1723,72.9455,73.1723,25171.0
2021-10-28 14:50:00,80.65,80.86,80.63,80.83,33689.0,73.1723,73.3629,73.1542,73.3357,33689.0
2021-10-28 15:00:00,80.84,80.85,80.72,80.77,26759.0,73.3447,73.3538,73.2359,73.2812,26759.0
2021-10-28 15:10:00,80.76,80.9,80.69,80.89,32252.0,73.2722,73.3992,73.2086,73.3901,32252.0
2021-10-28 15:20:00,80.88,80.88,80.7,80.74,46944.0,73.381,73.381,73.2177,73.254,46944.0
2021-10-28 15:30:00,80.74,80.82,80.63,80.65,62129.0,73.254,73.3266,73.1542,73.1723,62129.0
2021-10-28 15:40:00,80.64,80.7,80.57,80.67,69244.0,73.1633,73.2177,73.0998,73.1905,69244.0
2021-10-28 15:50:00,80.65,80.93,80.57,80.92,294038.0,73.1723,73.4264,73.0998,73.4173,294038.0
2021-10-29 09:30:00,79.73,80.17,79.54,79.92,195655.0,72.3376,72.7369,72.1653,72.51,195655.0
2021-10-29 09:40:00,79.95,79.95,79.45,79.49,168833.0,72.5373,72.5373,72.0836,72.1199,168833.0
2021-10-29 09:50:00,79.49,79.81,79.36,79.53,138522.0,72.1199,72.4102,72.002,72.1562,138522.0
2021-10-29 10:00:00,79.53,79.61,78.92,78.95,139454.0,72.1562,72.2288,71.6028,71.63,139454.0
2021-10-29 10:10:00,78.97,79.02,78.32,78.36,164972.0,71.6481,71.6935,71.0584,71.0947,164972.0
2021-10-29 10:20:00,78.37,78.92,78.37,78.88,111155.0,71.1037,71.6028,71.1037,71.5665,111155.0
2021-10-29 10:30:00,78.88,79.14,78.81,79.04,120686.0,71.5665,71.8024,71.5029,71.7116,120686.0
2021-10-29 10:40:00,79.01,79.04,78.62,78.64,110869.0,71.6844,71.7116,71.3306,71.3487,110869.0
2021-10-29 10:50:00,78.63,78.68,78.46,78.61,73498.0,71.3396,71.385,71.1854,71.3215,73498.0
2021-10-29 11:00:00,78.61,78.76,78.61,78.69,36587.0,71.3215,71.4576,71.3215,71.3941,36587.0
2021-10-29 11:10:00,78.72,78.77,78.6,78.71,49437.0,71.4213,71.4667,71.3124,71.4122,49437.0
2021-10-29 11:20:00,78.7,78.78,78.58,78.71,68500.0,71.4031,71.4757,71.2943,71.4122,68500.0
2021-10-29 11:30:00,78.71,78.8,78.59,78.77,76730.0,71.4122,71.4939,71.3033,71.4667,76730.0
2021-10-29 11:40:00,78.76,78.85,78.68,78.69,65178.0,71.4576,71.5392,71.385,71.3941,65178.0
2021-10-29 11:50:00,78.69,78.7,78.56,78.57,140339.0,71.3941,71.4031,71.2761,71.2852,140339.0
2021-10-29 12:00:00,78.58,78.71,78.56,78.65,63753.0,71.2943,71.4122,71.2761,71.3578,63753.0
2021-10-29 12:10:00,78.65,78.8,78.6,78.78,93292.0,71.3578,71.4939,71.3124,71.4757,93292.0
2021-10-29 12:20:00,78.79,78.95,78.7,78.75,165801.0,71.4848,71.63,71.4031,71.4485,165801.0
2021-10-29 12:30:00,78.74,78.88,78.68,78.82,54388.0,71.4394,71.5665,71.385,71.512,54388.0
2021-10-29 12:40:00,78.83,78.89,78.78,78.8,59713.0,71.5211,71.5755,71.4757,71.4939,59713.0
2021-10-29 12:50:00,78.79,78.89,78.72,78.81,42598.0,71.4848,71.5755,71.4213,71.5029,42598.0
2021-10-29 13:00:00,78.84,78.96,78.81,78.84,47515.0,71.5302,71.639,71.5029,71.5302,47515.0
2021-10-29 13:10:00,78.85,78.97,78.84,78.94,40872.0,71.5392,71.6481,71.5302,71.6209,40872.0
2021-10-29 13:20:00,78.93,79.02,78.91,79.02,41793.0,71.6118,71.6935,71.5937,71.6935,41793.0
2021-10-29 13:30:00,79.02,79.02,78.52,78.53,127432.0,71.6935,71.6935,71.2398,71.2489,127432.0
2021-10-29 13:40:00,78.53,78.75,78.24,78.3,116564.0,71.2489,71.4485,70.9858,71.0402,116564.0
2021-10-29 13:50:00,78.3,78.47,78.24,78.28,117356.0,71.0402,71.1945,70.9858,71.0221,117356.0
2021-10-29 14:00:00,78.28,78.35,78.09,78.3,123748.0,71.0221,71.0856,70.8497,71.0402,123748.0
2021-10-29 14:10:00,78.3,78.33,78.22,78.22,51035.0,71.0402,71.0675,70.9677,70.9677,51035.0
2021-10-29 14:20:00,78.25,78.26,78.11,78.17,52849.0,70.9949,71.0039,70.8679,70.9223,52849.0
2021-10-29 14:30:00,78.17,78.36,78.12,78.31,83378.0,70.9223,71.0947,70.8769,71.0493,83378.0
2021-10-29 14:40:00,78.32,78.63,78.3,78.56,68630.0,71.0584,71.3396,71.0402,71.2761,68630.0
2021-10-29 14:50:00,78.56,78.63,78.49,78.52,94680.0,71.2761,71.3396,71.2126,71.2398,94680.0
2021-10-29 15:00:00,78.51,78.59,78.39,78.41,123852.0,71.2308,71.3033,71.1219,71.14,123852.0
2021-10-29 15:10:00,78.41,78.51,78.34,78.48,63075.0,71.14,71.2308,71.0765,71.2035,63075.0
2021-10-29 15:20:00,78.48,78.53,78.34,78.45,116346.0,71.2035,71.2489,71.0765,71.1763,116346.0
2021-10-29 15:30:00,78.45,78.49,78.36,78.37,111290.0,71.1763,71.2126,71.0947,71.1037,111290.0
2021-10-29 15:40:00,78.37,78.4,78.21,78.38,182658.0,71.1037,71.131,70.9586,71.1128,182658.0
2021-10-29 15:50:00,78.37,78.41,77.98,78.28,659141.0,71.1037,71.14,70.7499,71.0221,659141.0
2021-11-01 09:30:00,78.57,80.71,78.57,80.52,404027.0,71.2852,73.2268,71.2852,73.0544,404027.0
2021-11-01 09:40:00,80.51,81.74,80.39,81.67,340459.0,73.0453,74.1613,72.9365,74.0978,340459.0
2021-11-01 09:50:00,81.65,81.93,81.07,81.18,194272.0,74.0796,74.3337,73.5534,73.6532,194272.0
2021-11-01 10:00:00,81.18,81.69,80.9,81.62,134178.0,73.6532,74.1159,73.3992,74.0524,134178.0
2021-11-01 10:10:00,81.6,81.85,81.44,81.6,136929.0,74.0343,74.2611,73.8891,74.0343,136929.0
2021-11-01 10:20:00,81.61,81.78,81.44,81.58,124504.0,74.0433,74.1976,73.8891,74.0161,124504.0
2021-11-01 10:30:00,81.59,81.75,81.11,81.29,115911.0,74.0252,74.1704,73.5897,73.753,115911.0
2021-11-01 10:40:00,81.28,81.65,81.16,81.6,62668.0,73.7439,74.0796,73.6351,74.0343,62668.0
2021-11-01 10:50:00,81.63,81.81,81.5,81.62,120311.0,74.0615,74.2248,73.9435,74.0524,120311.0
2021-11-01 11:00:00,81.62,81.75,81.5,81.67,125639.0,74.0524,74.1704,73.9435,74.0978,125639.0
2021-11-01 11:10:00,81.67,81.85,81.57,81.71,93385.0,74.0978,74.2611,74.007,74.1341,93385.0
2021-11-01 11:20:00,81.71,81.82,81.53,81.66,114735.0,74.1341,74.2339,73.9708,74.0887,114735.0
2021-11-01 11:30:00,81.68,81.94,81.68,81.91,100802.0,74.1069,74.3427,74.1069,74.3155,100802.0
2021-11-01 11:40:00,81.91,81.97,81.83,81.92,93223.0,74.3155,74.37,74.2429,74.3246,93223.0
2021-11-01 11:50:00,81.93,81.95,81.78,81.86,65300.0,74.3337,74.3518,74.1976,74.2702,65300.0
2021-11-01 12:00:00,81.85,81.99,81.84,81.91,66760.0,74.2611,74.3881,74.252,74.3155,66760.0
2021-11-01 12:10:00,81.91,81.96,81.83,81.87,57648.0,74.3155,74.3609,74.2429,74.2792,57648.0
2021-11-01 12:20:00,81.87,81.91,81.61,81.68,65049.0,74.2792,74.3155,74.0433,74.1069,65049.0
2021-11-01 12:30:00,81.7,81.89,81.7,81.89,38576.0,74.125,74.2974,74.125,74.2974,38576.0
2021-11-01 12:40:00,81.89,81.97,81.78,81.82,55798.0,74.2974,74.37,74.1976,74.2339,55798.0
2021-11-01 12:50:00,81.83,81.9,81.78,81.83,27194.0,74.2429,74.3065,74.1976,74.2429,27194.0
2021-11-01 13:00:00,81.83,81.99,81.82,81.93,57550.0,74.2429,74.3881,74.2339,74.3337,57550.0
2021-11-01 13:10:00,81.95,82.06,81.9,82.05,98020.0,74.3518,74.4516,74.3065,74.4425,98020.0
2021-11-01 13:20:00,82.04,82.12,81.94,81.99,70987.0,74.4335,74.5061,74.3427,74.3881,70987.0
2021-11-01 13:30:00,81.98,82.17,81.89,82.11,66601.0,74.379,74.5514,74.2974,74.497,66601.0
2021-11-01 13:40:00,82.11,82.11,81.94,81.98,47629.0,74.497,74.497,74.3427,74.379,47629.0
2021-11-01 13:50:00,82.0,82.1,81.93,82.06,34932.0,74.3972,74.4879,74.3337,74.4516,34932.0
2021-11-01 14:00:00,82.06,82.19,82.05,82.19,43582.0,74.4516,74.5696,74.4425,74.5696,43582.0
2021-11-01 14:10:00,82.19,82.22,81.97,82.0,46572.0,74.5696,74.5968,74.37,74.3972,46572.0
2021-11-01 14:20:00,82.01,82.09,81.98,82.02,26240.0,74.4063,74.4788,74.379,74.4153,26240.0
2021-11-01 14:30:00,82.01,82.01,81.9,81.93,32502.0,74.4063,74.4063,74.3065,74.3337,32502.0
2021-11-01 14:40:00,81.93,82.0,81.86,81.87,42234.0,74.3337,74.3972,74.2702,74.2792,42234.0
2021-11-01 14:50:00,81.86,81.89,81.78,81.83,43130.0,74.2702,74.2974,74.1976,74.2429,43130.0
2021-11-01 15:00:00,81.84,81.99,81.8,81.97,44890.0,74.252,74.3881,74.2157,74.37,44890.0
2021-11-01 15:10:00,81.98,82.08,81.98,82.0,65878.0,74.379,74.4698,74.379,74.3972,65878.0
2021-11-01 15:20:00,82.01,82.14,81.94,81.98,86212.0,74.4063,74.5242,74.3427,74.379,86212.0
2021-11-01 15:30:00,81.97,82.1,81.97,82.03,58346.0,74.37,74.4879,74.37,74.4244,58346.0
2021-11-01 15:40:00,82.03,82.35,82.03,82.29,161607.0,74.4244,74.7147,74.4244,74.6603,161607.0
2021-11-01 15:50:00,82.3,82.55,82.29,82.5,448463.0,74.6694,74.8962,74.6603,74.8508,448463.0
2021-11-02 09:30:00,80.95,81.38,80.43,81.09,415882.0,73.4445,73.8347,72.9727,73.5716,415882.0
2021-11-02 09:40:00,81.09,81.33,80.73,80.83,227851.0,73.5716,73.7893,73.2449,73.3357,227851.0
2021-11-02 09:50:00,80.82,81.03,80.46,80.84,147804.0,73.3266,73.5171,73.0,73.3447,147804.0
2021-11-02 10:00:00,80.79,81.39,80.74,80.93,117150.0,73.2994,73.8437,73.254,73.4264,117150.0
2021-11-02 10:10:00,80.96,81.06,80.54,80.96,81521.0,73.4536,73.5443,73.0725,73.4536,81521.0
2021-11-02 10:20:00,80.98,81.02,80.46,80.57,99265.0,73.4718,73.508,73.0,73.0998,99265.0
2021-11-02 10:30:00,80.56,80.84,80.44,80.77,87657.0,73.0907,73.3447,72.9818,73.2812,87657.0
2021-11-02 10:40:00,80.8,80.82,80.31,80.66,107539.0,73.3084,73.3266,72.8639,73.1814,107539.0
2021-11-02 10:50:00,80.66,80.66,80.38,80.51,73582.0,73.1814,73.1814,72.9274,73.0453,73582.0
2021-11-02 11:00:00,80.53,80.95,80.52,80.85,71434.0,73.0635,73.4445,73.0544,73.3538,71434.0
2021-11-02 11:10:00,80.86,80.99,80.71,80.98,47191.0,73.3629,73.4808,73.2268,73.4718,47191.0
2021-11-02 11:20:00,80.99,81.03,80.88,80.92,48678.0,73.4808,73.5171,73.381,73.4173,48678.0
2021-11-02 11:30:00,80.92,80.93,80.63,80.66,56434.0,73.4173,73.4264,73.1542,73.1814,56434.0
2021-11-02 11:40:00,80.67,81.01,80.66,80.86,74913.0,73.1905,73.499,73.1814,73.3629,74913.0
2021-11-02 11:50:00,80.86,80.96,80.79,80.83,61681.0,73.3629,73.4536,73.2994,73.3357,61681.0
2021-11-02 12:00:00,80.83,80.83,80.73,80.76,52583.0,73.3357,73.3357,73.2449,73.2722,52583.0
2021-11-02 12:10:00,80.77,80.97,80.77,80.9,40754.0,73.2812,73.4627,73.2812,73.3992,40754.0
2021-11-02 12:20:00,80.88,80.88,80.62,80.63,80644.0,73.381,73.381,73.1451,73.1542,80644.0
2021-11-02 12:30:00,80.62,80.86,80.6,80.84,71246.0,73.1451,73.3629,73.127,73.3447,71246.0
2021-11-02 12:40:00,80.85,81.01,80.77,80.96,80400.0,73.3538,73.499,73.2812,73.4536,80400.0
2021-11-02 12:50:00,80.96,80.99,80.87,80.97,39305.0,73.4536,73.4808,73.372,73.4627,39305.0
2021-11-02 13:00:00,80.97,80.98,80.84,80.94,28792.0,73.4627,73.4718,73.3447,73.4355,28792.0
2021-11-02 13:10:00,80.94,81.0,80.88,80.98,46847.0,73.4355,73.4899,73.381,73.4718,46847.0
2021-11-02 13:20:00,80.96,80.96,80.75,80.76,40984.0,73.4536,73.4536,73.2631,73.2722,40984.0
2021-11-02 13:30:00,80.76,80.83,80.6,80.67,70762.0,73.2722,73.3357,73.127,73.1905,70762.0
2021-11-02 13:40:00,80.68,80.72,80.62,80.69,39531.0,73.1996,73.2359,73.1451,73.2086,39531.0
2021-11-02 13:50:00,80.7,80.76,80.64,80.65,76572.0,73.2177,73.2722,73.1633,73.1723,76572.0
2021-11-02 14:00:00,80.65,80.71,80.55,80.56,43555.0,73.1723,73.2268,73.0816,73.0907,43555.0
2021-11-02 14:10:00,80.57,80.72,80.52,80.69,42681.0,73.0998,73.2359,73.0544,73.2086,42681.0
2021-11-02 14:20:00,80.7,80.71,80.54,80.59,57800.0,73.2177,73.2268,73.0725,73.1179,57800.0
2021-11-02 14:30:00,80.58,80.74,80.57,80.73,55609.0,73.1088,73.254,73.0998,73.2449,55609.0
2021-11-02 14:40:00,80.74,80.8,80.71,80.76,48583.0,73.254,73.3084,73.2268,73.2722,48583.0
2021-11-02 14:50:00,80.76,80.86,80.73,80.85,47755.0,73.2722,73.3629,73.2449,73.3538,47755.0
2021-11-02 15:00:00,80.85,80.99,80.85,80.9,49271.0,73.3538,73.4808,73.3538,73.3992,49271.0
2021-11-02 15:10:00,80.91,80.91,80.84,80.88,42328.0,73.4082,73.4082,73.3447,73.381,42328.0
2021-11-02 15:20:00,80.89,80.9,80.75,80.77,84536.0,73.3901,73.3992,73.2631,73.2812,84536.0
2021-11-02 15:30:00,80.78,80.93,80.75,80.92,115124.0,73.2903,73.4264,73.2631,73.4173,115124.0
2021-11-02 15:40:00,80.92,80.93,80.79,80.82,159991.0,73.4173,73.4264,73.2994,73.3266,159991.0
2021-11-02 15:50:00,80.82,80.87,80.61,80.69,367123.0,73.3266,73.372,73.1361,73.2086,367123.0
2021-11-03 09:30:00,81.51,81.72,80.01,80.18,395943.0,73.9526,74.1431,72.5917,72.7459,395943.0
2021-11-03 09:40:00,80.15,80.42,79.92,80.34,140958.0,72.7187,72.9637,72.51,72.8911,140958.0
2021-11-03 09:50:00,80.33,80.5,80.07,80.35,69519.0,72.882,73.0363,72.6461,72.9002,69519.0
2021-11-03 10:00:00,80.34,80.36,79.81,79.97,128368.0,72.8911,72.9092,72.4102,72.5554,128368.0
2021-11-03 10:10:00,79.97,80.29,79.9,80.22,129640.0,72.5554,72.8457,72.4919,72.7822,129640.0
2021-11-03 10:20:00,80.21,80.37,80.08,80.09,79520.0,72.7731,72.9183,72.6552,72.6643,79520.0
2021-11-03 10:30:00,80.09,80.2,80.02,80.08,91761.0,72.6643,72.7641,72.6008,72.6552,91761.0
2021-11-03 10:40:00,80.08,80.33,79.9,80.16,189676.0,72.6552,72.882,72.4919,72.7278,189676.0
2021-11-03 10:50:00,80.14,80.33,79.93,80.2,144068.0,72.7096,72.882,72.5191,72.7641,144068.0
2021-11-03 11:00:00,80.23,80.33,79.88,79.89,88318.0,72.7913,72.882,72.4737,72.4828,88318.0
2021-11-03 11:10:00,79.89,79.92,79.74,79.91,58382.0,72.4828,72.51,72.3467,72.501,58382.0
2021-11-03 11:20:00,79.92,80.13,79.83,80.13,56204.0,72.51,72.7006,72.4284,72.7006,56204.0
2021-11-03 11:30:00,80.13,80.38,80.13,80.37,79797.0,72.7006,72.9274,72.7006,72.9183,79797.0
2021-11-03 11:40:00,80.35,80.45,80.27,80.34,24576.0,72.9002,72.9909,72.8276,72.8911,24576.0
2021-11-03 11:50:00,80.34,80.49,80.3,80.43,33444.0,72.8911,73.0272,72.8548,72.9727,33444.0
2021-11-03 12:00:00,80.45,80.49,80.33,80.38,30795.0,72.9909,73.0272,72.882,72.9274,30795.0
2021-11-03 12:10:00,80.39,80.56,80.36,80.49,36648.0,72.9365,73.0907,72.9092,73.0272,36648.0
2021-11-03 12:20:00,80.5,80.58,80.36,80.56,72422.0,73.0363,73.1088,72.9092,73.0907,72422.0
2021-11-03 12:30:00,80.56,80.6,80.36,80.36,96557.0,73.0907,73.127,72.9092,72.9092,96557.0
2021-11-03 12:40:00,80.34,80.35,80.2,80.35,25335.0,72.8911,72.9002,72.7641,72.9002,25335.0
2021-11-03 12:50:00,80.36,80.42,80.29,80.35,15841.0,72.9092,72.9637,72.8457,72.9002,15841.0
2021-11-03 13:00:00,80.37,80.42,80.3,80.33,21388.0,72.9183,72.9637,72.8548,72.882,21388.0
2021-11-03 13:10:00,80.33,80.36,80.23,80.27,28525.0,72.882,72.9092,72.7913,72.8276,28525.0
2021-11-03 13:20:00,80.26,80.44,80.25,80.44,16928.0,72.8185,72.9818,72.8094,72.9818,16928.0
2021-11-03 13:30:00,80.44,80.5,80.41,80.47,20845.0,72.9818,73.0363,72.9546,73.009,20845.0
2021-11-03 13:40:00,80.48,80.52,80.38,80.47,25444.0,73.0181,73.0544,72.9274,73.009,25444.0
2021-11-03 13:50:00,80.45,80.49,80.29,80.31,34165.0,72.9909,73.0272,72.8457,72.8639,34165.0
2021-11-03 14:00:00,80.33,80.68,80.23,80.5,59725.0,72.882,73.1996,72.7913,73.0363,59725.0
2021-11-03 14:10:00,80.46,80.56,80.34,80.55,33077.0,73.0,73.0907,72.8911,73.0816,33077.0
2021-11-03 14:20:00,80.54,80.56,80.3,80.34,53273.0,73.0725,73.0907,72.8548,72.8911,53273.0
2021-11-03 14:30:00,80.35,80.35,80.09,80.24,94644.0,72.9002,72.9002,72.6643,72.8004,94644.0
2021-11-03 14:40:00,80.26,80.54,80.2,80.51,174551.0,72.8185,73.0725,72.7641,73.0453,174551.0
2021-11-03 14:50:00,80.5,80.83,80.47,80.71,269894.0,73.0363,73.3357,73.009,73.2268,269894.0
2021-11-03 15:00:00,80.73,80.92,80.67,80.92,52467.0,73.2449,73.4173,73.1905,73.4173,52467.0
2021-11-03 15:10:00,80.92,81.03,80.88,80.97,57262.0,73.4173,73.5171,73.381,73.4627,57262.0
2021-11-03 15:20:00,80.98,81.01,80.92,80.99,48325.0,73.4718,73.499,73.4173,73.4808,48325.0
2021-11-03 15:30:00,80.99,81.38,80.99,81.34,64458.0,73.4808,73.8347,73.4808,73.7984,64458.0
2021-11-03 15:40:00,81.36,81.43,81.3,81.39,76707.0,73.8165,73.88,73.7621,73.8437,76707.0
2021-11-03 15:50:00,81.39,81.48,81.33,81.36,212581.0,73.8437,73.9254,73.7893,73.8165,212581.0
2021-11-04 09:30:00,82.63,83.06,82.0,82.03,449457.0,74.9688,75.3589,74.3972,74.4244,449457.0
2021-11-04 09:40:00,82.01,82.03,81.34,81.42,223457.0,74.4063,74.4244,73.7984,73.871,223457.0
2021-11-04 09:50:00,81.4,81.83,81.35,81.56,348700.0,73.8528,74.2429,73.8074,73.998,348700.0
2021-11-04 10:00:00,81.52,81.6,81.07,81.3,192948.0,73.9617,74.0343,73.5534,73.7621,192948.0
2021-11-04 10:10:00,81.3,81.59,81.25,81.59,77432.0,73.7621,74.0252,73.7167,74.0252,77432.0
2021-11-04 10:20:00,81.57,81.58,81.31,81.35,68905.0,74.007,74.0161,73.7712,73.8074,68905.0
2021-11-04 10:30:00,81.39,81.61,81.22,81.24,90880.0,73.8437,74.0433,73.6895,73.7076,90880.0
2021-11-04 10:40:00,81.23,81.32,80.82,80.91,103063.0,73.6986,73.7802,73.3266,73.4082,103063.0
2021-11-04 10:50:00,80.87,80.89,80.4,80.78,172890.0,73.372,73.3901,72.9455,73.2903,172890.0
2021-11-04 11:00:00,80.79,80.9,80.5,80.5,110500.0,73.2994,73.3992,73.0363,73.0363,110500.0
2021-11-04 11:10:00,80.51,80.59,80.28,80.38,94665.0,73.0453,73.1179,72.8367,72.9274,94665.0
2021-11-04 11:20:00,80.41,80.44,80.05,80.21,93928.0,72.9546,72.9818,72.628,72.7731,93928.0
2021-11-04 11:30:00,80.23,80.48,80.17,80.3,164124.0,72.7913,73.0181,72.7369,72.8548,164124.0
2021-11-04 11:40:00,80.31,80.48,80.11,80.15,118256.0,72.8639,73.0181,72.6824,72.7187,118256.0
2021-11-04 11:50:00,80.14,80.44,80.11,80.42,100949.0,72.7096,72.9818,72.6824,72.9637,100949.0
2021-11-04 12:00:00,80.44,80.5,80.27,80.33,80945.0,72.9818,73.0363,72.8276,72.882,80945.0
2021-11-04 12:10:00,80.32,80.4,80.21,80.3,73861.0,72.8729,72.9455,72.7731,72.8548,73861.0
2021-11-04 12:20:00,80.3,80.44,80.29,80.37,57312.0,72.8548,72.9818,72.8457,72.9183,57312.0
2021-11-04 12:30:00,80.35,80.66,80.34,80.6,80184.0,72.9002,73.1814,72.8911,73.127,80184.0
2021-11-04 12:40:00,80.59,80.64,80.48,80.54,39508.0,73.1179,73.1633,73.0181,73.0725,39508.0
2021-11-04 12:50:00,80.54,80.6,80.44,80.51,95302.0,73.0725,73.127,72.9818,73.0453,95302.0
2021-11-04 13:00:00,80.5,80.64,80.35,80.59,78592.0,73.0363,73.1633,72.9002,73.1179,78592.0
2021-11-04 13:10:00,80.59,80.72,80.54,80.56,142103.0,73.1179,73.2359,73.0725,73.0907,142103.0
2021-11-04 13:20:00,80.54,80.58,80.43,80.48,29294.0,73.0725,73.1088,72.9727,73.0181,29294.0
2021-11-04 13:30:00,80.49,80.51,80.41,80.45,30171.0,73.0272,73.0453,72.9546,72.9909,30171.0
2021-11-04 13:40:00,80.45,80.55,80.44,80.47,78265.0,72.9909,73.0816,72.9818,73.009,78265.0
2021-11-04 13:50:00,80.46,80.53,80.45,80.53,53913.0,73.0,73.0635,72.9909,73.0635,53913.0
2021-11-04 14:00:00,80.53,80.53,80.39,80.49,66937.0,73.0635,73.0635,72.9365,73.0272,66937.0
2021-11-04 14:10:00,80.48,80.54,80.46,80.53,57562.0,73.0181,73.0725,73.0,73.0635,57562.0
2021-11-04 14:20:00,80.54,80.86,80.49,80.81,76019.0,73.0725,73.3629,73.0272,73.3175,76019.0
2021-11-04 14:30:00,80.84,81.02,80.82,80.95,106212.0,73.3447,73.508,73.3266,73.4445,106212.0
2021-11-04 14:40:00,80.93,80.98,80.77,80.86,69849.0,73.4264,73.4718,73.2812,73.3629,69849.0
2021-11-04 14:50:00,80.86,80.91,80.74,80.74,33671.0,73.3629,73.4082,73.254,73.254,33671.0
2021-11-04 15:00:00,80.73,80.75,80.5,80.5,58296.0,73.2449,73.2631,73.0363,73.0363,58296.0
2021-11-04 15:10:00,80.5,80.56,80.41,80.52,50050.0,73.0363,73.0907,72.9546,73.0544,50050.0
2021-11-04 15:20:00,80.52,80.56,80.46,80.5,37660.0,73.0544,73.0907,73.0,73.0363,37660.0
2021-11-04 15:30:00,80.5,80.54,80.36,80.38,58323.0,73.0363,73.0725,72.9092,72.9274,58323.0
2021-11-04 15:40:00,80.37,80.39,80.16,80.32,162436.0,72.9183,72.9365,72.7278,72.8729,162436.0
2021-11-04 15:50:00,80.33,80.34,80.1,80.31,402486.0,72.882,72.8911,72.6733,72.8639,402486.0
2021-11-05 09:30:00,79.91,80.0,79.11,79.31,247842.0,72.501,72.5826,71.7751,71.9566,247842.0
2021-11-05 09:40:00,79.32,79.9,79.28,79.32,147740.0,71.9657,72.4919,71.9294,71.9657,147740.0
2021-11-05 09:50:00,79.32,79.43,79.01,79.1,166978.0,71.9657,72.0655,71.6844,71.7661,166978.0
2021-11-05 10:00:00,79.09,79.21,78.98,79.0,146329.0,71.757,71.8659,71.6572,71.6753,146329.0
2021-11-05 10:10:00,79.01,79.24,78.71,78.71,169032.0,71.6844,71.8931,71.4122,71.4122,169032.0
2021-11-05 10:20:00,78.71,79.22,78.38,78.54,176103.0,71.4122,71.8749,71.1128,71.258,176103.0
2021-11-05 10:30:00,78.55,78.72,78.42,78.61,84080.0,71.2671,71.4213,71.1491,71.3215,84080.0
2021-11-05 10:40:00,78.61,78.62,78.29,78.34,117113.0,71.3215,71.3306,71.0312,71.0765,117113.0
2021-11-05 10:50:00,78.35,78.46,78.14,78.43,160736.0,71.0856,71.1854,70.8951,71.1582,160736.0
2021-11-05 11:00:00,78.42,78.77,78.33,78.75,107042.0,71.1491,71.4667,71.0675,71.4485,107042.0
2021-11-05 11:10:00,78.76,78.76,78.52,78.54,91507.0,71.4576,71.4576,71.2398,71.258,91507.0
2021-11-05 11:20:00,78.53,78.61,78.46,78.5,39465.0,71.2489,71.3215,71.1854,71.2217,39465.0
2021-11-05 11:30:00,78.51,78.58,78.13,78.2,45853.0,71.2308,71.2943,70.886,70.9495,45853.0
2021-11-05 11:40:00,78.18,78.32,78.1,78.28,61853.0,70.9314,71.0584,70.8588,71.0221,61853.0
2021-11-05 11:50:00,78.32,78.55,78.29,78.47,40840.0,71.0584,71.2671,71.0312,71.1945,40840.0
2021-11-05 12:00:00,78.47,78.55,78.43,78.44,30433.0,71.1945,71.2671,71.1582,71.1673,30433.0
2021-11-05 12:10:00,78.46,78.61,78.44,78.49,39050.0,71.1854,71.3215,71.1673,71.2126,39050.0
2021-11-05 12:20:00,78.48,78.56,78.44,78.46,46135.0,71.2035,71.2761,71.1673,71.1854,46135.0
2021-11-05 12:30:00,78.45,78.46,78.21,78.24,50018.0,71.1763,71.1854,70.9586,70.9858,50018.0
2021-11-05 12:40:00,78.26,78.32,78.17,78.19,53867.0,71.0039,71.0584,70.9223,70.9404,53867.0
2021-11-05 12:50:00,78.19,78.19,77.95,78.05,111791.0,70.9404,70.9404,70.7227,70.8134,111791.0
2021-11-05 13:00:00,78.06,78.12,77.99,78.07,48139.0,70.8225,70.8769,70.759,70.8316,48139.0
2021-11-05 13:10:00,78.07,78.12,77.97,78.06,103246.0,70.8316,70.8769,70.7408,70.8225,103246.0
2021-11-05 13:20:00,78.05,78.13,77.7,77.72,82366.0,70.8134,70.886,70.4959,70.514,82366.0
2021-11-05 13:30:00,77.71,77.93,77.7,77.8,112912.0,70.5049,70.7045,70.4959,70.5866,112912.0
2021-11-05 13:40:00,77.8,77.95,77.76,77.94,48648.0,70.5866,70.7227,70.5503,70.7136,48648.0
2021-11-05 13:50:00,77.95,78.18,77.95,78.07,67693.0,70.7227,70.9314,70.7227,70.8316,67693.0
2021-11-05 14:00:00,78.06,78.16,78.01,78.13,35203.0,70.8225,70.9132,70.7771,70.886,35203.0
2021-11-05 14:10:00,78.12,78.17,78.02,78.06,37506.0,70.8769,70.9223,70.7862,70.8225,37506.0
2021-11-05 14:20:00,78.07,78.16,78.03,78.14,58860.0,70.8316,70.9132,70.7953,70.8951,58860.0
2021-11-05 14:30:00,78.14,78.16,78.03,78.12,44902.0,70.8951,70.9132,70.7953,70.8769,44902.0
2021-11-05 14:40:00,78.12,78.12,77.98,78.06,73211.0,70.8769,70.8769,70.7499,70.8225,73211.0
2021-11-05 14:50:00,78.06,78.13,78.02,78.11,41849.0,70.8225,70.886,70.7862,70.8679,41849.0
2021-11-05 15:00:00,78.11,78.11,77.88,78.01,42500.0,70.8679,70.8679,70.6592,70.7771,42500.0
2021-11-05 15:10:00,78.01,78.06,77.95,78.06,53743.0,70.7771,70.8225,70.7227,70.8225,53743.0
2021-11-05 15:20:00,78.06,78.07,77.91,77.95,68366.0,70.8225,70.8316,70.6864,70.7227,68366.0
2021-11-05 15:30:00,77.95,78.13,77.92,77.95,163116.0,70.7227,70.886,70.6955,70.7227,163116.0
2021-11-05 15:40:00,77.94,77.98,77.78,77.79,107284.0,70.7136,70.7499,70.5684,70.5775,107284.0
2021-11-05 15:50:00,77.78,77.8,77.46,77.57,406908.0,70.5684,70.5866,70.2781,70.3779,406908.0
2021-11-08 09:30:00,79.04,79.11,78.16,78.23,318386.0,71.7116,71.7751,70.9132,70.9767,318386.0
2021-11-08 09:40:00,78.23,78.24,77.33,77.56,292230.0,70.9767,70.9858,70.1602,70.3688,292230.0
2021-11-08 09:50:00,77.55,77.59,77.06,77.12,171400.0,70.3598,70.3961,69.9152,69.9696,171400.0
2021-11-08 10:00:00,77.13,77.44,77.01,77.11,395055.0,69.9787,70.26,69.8698,69.9606,395055.0
2021-11-08 10:10:00,77.12,77.18,76.83,76.92,243446.0,69.9696,70.0241,69.7065,69.7882,243446.0
2021-11-08 10:20:00,76.89,77.08,76.84,76.85,184710.0,69.761,69.9334,69.7156,69.7247,184710.0
2021-11-08 10:30:00,76.88,77.24,76.86,77.01,130431.0,69.7519,70.0785,69.7337,69.8698,130431.0
2021-11-08 10:40:00,77.03,77.11,76.84,77.07,67268.0,69.888,69.9606,69.7156,69.9243,67268.0
2021-11-08 10:50:00,77.03,77.12,76.98,76.99,84654.0,69.888,69.9696,69.8426,69.8517,84654.0
2021-11-08 11:00:00,76.99,77.16,76.91,77.05,170230.0,69.8517,70.0059,69.7791,69.9061,170230.0
2021-11-08 11:10:00,77.05,77.42,77.02,77.42,94936.0,69.9061,70.2418,69.8789,70.2418,94936.0
2021-11-08 11:20:00,77.42,77.58,77.41,77.52,105646.0,70.2418,70.387,70.2328,70.3326,105646.0
2021-11-08 11:30:00,77.53,77.56,77.11,77.17,67390.0,70.3416,70.3688,69.9606,70.015,67390.0
2021-11-08 11:40:00,77.17,77.25,77.14,77.17,40205.0,70.015,70.0876,69.9878,70.015,40205.0
2021-11-08 11:50:00,77.17,77.35,77.12,77.31,59041.0,70.015,70.1783,69.9696,70.142,59041.0
2021-11-08 12:00:00,77.32,77.52,77.32,77.51,61838.0,70.1511,70.3326,70.1511,70.3235,61838.0
2021-11-08 12:10:00,77.5,77.68,77.49,77.56,91262.0,70.3144,70.4777,70.3053,70.3688,91262.0
2021-11-08 12:20:00,77.57,77.7,77.5,77.53,97371.0,70.3779,70.4959,70.3144,70.3416,97371.0
2021-11-08 12:30:00,77.54,77.66,77.51,77.57,41521.0,70.3507,70.4596,70.3235,70.3779,41521.0
2021-11-08 12:40:00,77.58,77.87,77.52,77.72,111979.0,70.387,70.6501,70.3326,70.514,111979.0
2021-11-08 12:50:00,77.69,77.76,77.55,77.67,72740.0,70.4868,70.5503,70.3598,70.4686,72740.0
2021-11-08 13:00:00,77.68,77.68,77.5,77.51,50655.0,70.4777,70.4777,70.3144,70.3235,50655.0
2021-11-08 13:10:00,77.51,77.53,77.24,77.39,68976.0,70.3235,70.3416,70.0785,70.2146,68976.0
2021-11-08 13:20:00,77.41,77.45,77.32,77.35,48469.0,70.2328,70.269,70.1511,70.1783,48469.0
2021-11-08 13:30:00,77.35,77.4,77.26,77.33,30614.0,70.1783,70.2237,70.0967,70.1602,30614.0
2021-11-08 13:40:00,77.32,77.42,77.3,77.36,17673.0,70.1511,70.2418,70.133,70.1874,17673.0
2021-11-08 13:50:00,77.36,77.43,77.32,77.37,34771.0,70.1874,70.2509,70.1511,70.1965,34771.0
2021-11-08 14:00:00,77.36,77.53,77.33,77.49,31217.0,70.1874,70.3416,70.1602,70.3053,31217.0
2021-11-08 14:10:00,77.49,77.75,77.48,77.71,42747.0,70.3053,70.5412,70.2963,70.5049,42747.0
2021-11-08 14:20:00,77.7,77.7,77.38,77.39,35788.0,70.4959,70.4959,70.2055,70.2146,35788.0
2021-11-08 14:30:00,77.39,77.51,77.37,77.49,36796.0,70.2146,70.3235,70.1965,70.3053,36796.0
2021-11-08 14:40:00,77.5,77.53,77.38,77.41,54185.0,70.3144,70.3416,70.2055,70.2328,54185.0
2021-11-08 14:50:00,77.42,77.53,77.33,77.51,53382.0,70.2418,70.3416,70.1602,70.3235,53382.0
2021-11-08 15:00:00,77.5,77.62,77.42,77.59,63083.0,70.3144,70.4233,70.2418,70.3961,63083.0
2021-11-08 15:10:00,77.58,77.62,77.46,77.55,131737.0,70.387,70.4233,70.2781,70.3598,131737.0
2021-11-08 15:20:00,77.54,77.62,77.47,77.56,78741.0,70.3507,70.4233,70.2872,70.3688,78741.0
2021-11-08 15:30:00,77.55,77.59,77.47,77.56,121409.0,70.3598,70.3961,70.2872,70.3688,121409.0
2021-11-08 15:40:00,77.57,77.58,77.47,77.51,113647.0,70.3779,70.387,70.2872,70.3235,113647.0
2021-11-08 15:50:00,77.52,77.69,77.37,77.45,450295.0,70.3326,70.4868,70.1965,70.269,450295.0
2021-11-09 09:30:00,77.04,78.07,76.63,77.92,378443.0,69.8971,70.8316,69.5251,70.6955,378443.0
2021-11-09 09:40:00,77.95,79.57,77.92,78.3,432137.0,70.7227,72.1925,70.6955,71.0402,432137.0
2021-11-09 09:50:00,78.26,78.27,77.06,77.2,210535.0,71.0039,71.013,69.9152,70.0422,210535.0
2021-11-09 10:00:00,77.24,77.69,77.19,77.34,137544.0,70.0785,70.4868,70.0332,70.1692,137544.0
2021-11-09 10:10:00,77.32,78.13,77.32,78.05,114072.0,70.1511,70.886,70.1511,70.8134,114072.0
2021-11-09 10:20:00,78.07,78.3,77.99,78.07,72252.0,70.8316,71.0402,70.759,70.8316,72252.0
2021-11-09 10:30:00,78.07,78.18,77.94,78.06,59997.0,70.8316,70.9314,70.7136,70.8225,59997.0
2021-11-09 10:40:00,78.04,78.23,77.92,77.93,36204.0,70.8043,70.9767,70.6955,70.7045,36204.0
2021-11-09 10:50:00,77.92,77.94,77.81,77.82,37902.0,70.6955,70.7136,70.5957,70.6047,37902.0
2021-11-09 11:00:00,77.81,78.1,77.78,78.02,37518.0,70.5957,70.8588,70.5684,70.7862,37518.0
2021-11-09 11:10:00,78.02,78.02,77.68,77.88,50205.0,70.7862,70.7862,70.4777,70.6592,50205.0
2021-11-09 11:20:00,77.87,78.01,77.75,77.75,37336.0,70.6501,70.7771,70.5412,70.5412,37336.0
2021-11-09 11:30:00,77.75,77.85,77.7,77.73,46228.0,70.5412,70.632,70.4959,70.5231,46228.0
2021-11-09 11:40:00,77.75,78.01,77.74,77.77,39464.0,70.5412,70.7771,70.5322,70.5594,39464.0
2021-11-09 11:50:00,77.76,77.8,77.6,77.64,43156.0,70.5503,70.5866,70.4051,70.4414,43156.0
2021-11-09 12:00:00,77.65,77.65,77.45,77.47,41804.0,70.4505,70.4505,70.269,70.2872,41804.0
2021-11-09 12:10:00,77.49,77.52,77.15,77.16,43907.0,70.3053,70.3326,69.9969,70.0059,43907.0
2021-11-09 12:20:00,77.18,77.36,77.16,77.36,25528.0,70.0241,70.1874,70.0059,70.1874,25528.0
2021-11-09 12:30:00,77.36,77.54,77.31,77.51,22132.0,70.1874,70.3507,70.142,70.3235,22132.0
2021-11-09 12:40:00,77.53,77.61,77.37,77.53,40335.0,70.3416,70.4142,70.1965,70.3416,40335.0
2021-11-09 12:50:00,77.58,77.67,77.57,77.58,27855.0,70.387,70.4686,70.3779,70.387,27855.0
2021-11-09 13:00:00,77.58,77.67,77.52,77.65,96530.0,70.387,70.4686,70.3326,70.4505,96530.0
2021-11-09 13:10:00,77.66,77.83,77.64,77.73,45813.0,70.4596,70.6138,70.4414,70.5231,45813.0
2021-11-09 13:20:00,77.73,77.75,77.37,77.53,63064.0,70.5231,70.5412,70.1965,70.3416,63064.0
2021-11-09 13:30:00,77.55,77.63,77.49,77.52,30952.0,70.3598,70.4324,70.3053,70.3326,30952.0
2021-11-09 13:40:00,77.53,77.53,77.37,77.41,33836.0,70.3416,70.3416,70.1965,70.2328,33836.0
2021-11-09 13:50:00,77.4,77.43,77.09,77.18,58282.0,70.2237,70.2509,69.9424,70.0241,58282.0
2021-11-09 14:00:00,77.18,77.23,77.14,77.21,33031.0,70.0241,70.0694,69.9878,70.0513,33031.0
2021-11-09 14:10:00,77.22,77.27,77.16,77.27,25814.0,70.0604,70.1057,70.0059,70.1057,25814.0
2021-11-09 14:20:00,77.26,77.46,77.25,77.46,40838.0,70.0967,70.2781,70.0876,70.2781,40838.0
2021-11-09 14:30:00,77.47,77.53,77.42,77.46,24082.0,70.2872,70.3416,70.2418,70.2781,24082.0
2021-11-09 14:40:00,77.47,77.48,77.35,77.36,62946.0,70.2872,70.2963,70.1783,70.1874,62946.0
2021-11-09 14:50:00,77.37,77.4,77.28,77.39,34246.0,70.1965,70.2237,70.1148,70.2146,34246.0
2021-11-09 15:00:00,77.38,77.4,77.2,77.26,40044.0,70.2055,70.2237,70.0422,70.0967,40044.0
2021-11-09 15:10:00,77.24,77.27,77.04,77.08,31717.0,70.0785,70.1057,69.8971,69.9334,31717.0
2021-11-09 15:20:00,77.07,77.2,77.07,77.11,30750.0,69.9243,70.0422,69.9243,69.9606,30750.0
2021-11-09 15:30:00,77.11,77.27,77.1,77.24,38199.0,69.9606,70.1057,69.9515,70.0785,38199.0
2021-11-09 15:40:00,77.25,77.3,77.2,77.25,52099.0,70.0876,70.133,70.0422,70.0876,52099.0
2021-11-09 15:50:00,77.26,77.29,77.05,77.2,277310.0,70.0967,70.1239,69.9061,70.0422,277310.0
2021-11-10 09:30:00,78.8,78.99,77.91,78.64,332687.0,71.4939,71.6663,70.6864,71.3487,332687.0
2021-11-10 09:40:00,78.7,79.34,78.53,79.01,226982.0,71.4031,71.9838,71.2489,71.6844,226982.0
2021-11-10 09:50:00,78.97,79.13,78.77,79.01,208580.0,71.6481,71.7933,71.4667,71.6844,208580.0
2021-11-10 10:00:00,79.07,79.15,78.58,78.71,139596.0,71.7388,71.8114,71.2943,71.4122,139596.0
2021-11-10 10:10:00,78.68,79.05,78.58,79.05,104116.0,71.385,71.7207,71.2943,71.7207,104116.0
2021-11-10 10:20:00,79.1,79.3,78.94,78.97,90964.0,71.7661,71.9475,71.6209,71.6481,90964.0
2021-11-10 10:30:00,78.97,79.04,78.68,78.8,118634.0,71.6481,71.7116,71.385,71.4939,118634.0
2021-11-10 10:40:00,78.82,79.18,78.66,79.03,148499.0,71.512,71.8386,71.3669,71.7026,148499.0
2021-11-10 10:50:00,79.01,79.22,79.01,79.08,96308.0,71.6844,71.8749,71.6844,71.7479,96308.0
2021-11-10 11:00:00,79.05,79.25,78.92,79.03,94969.0,71.7207,71.9022,71.6028,71.7026,94969.0
2021-11-10 11:10:00,79.03,79.49,79.03,79.47,264619.0,71.7026,72.1199,71.7026,72.1018,264619.0
2021-11-10 11:20:00,79.48,79.49,78.95,79.0,100836.0,72.1108,72.1199,71.63,71.6753,100836.0
2021-11-10 11:30:00,79.01,79.22,78.98,79.11,102018.0,71.6844,71.8749,71.6572,71.7751,102018.0
2021-11-10 11:40:00,79.12,79.22,78.99,79.21,47892.0,71.7842,71.8749,71.6663,71.8659,47892.0
2021-11-10 11:50:00,79.23,79.43,79.17,79.39,79916.0,71.884,72.0655,71.8296,72.0292,79916.0
2021-11-10 12:00:00,79.39,79.47,79.25,79.29,91823.0,72.0292,72.1018,71.9022,71.9384,91823.0
2021-11-10 12:10:00,79.29,79.3,79.07,79.19,56103.0,71.9384,71.9475,71.7388,71.8477,56103.0
2021-11-10 12:20:00,79.19,79.22,78.92,78.95,70272.0,71.8477,71.8749,71.6028,71.63,70272.0
2021-11-10 12:30:00,78.93,78.97,78.83,78.95,73780.0,71.6118,71.6481,71.5211,71.63,73780.0
2021-11-10 12:40:00,78.95,78.95,78.7,78.82,95151.0,71.63,71.63,71.4031,71.512,95151.0
2021-11-10 12:50:00,78.8,79.16,78.79,79.03,97882.0,71.4939,71.8205,71.4848,71.7026,97882.0
2021-11-10 13:00:00,79.02,79.04,78.72,78.78,121482.0,71.6935,71.7116,71.4213,71.4757,121482.0
2021-11-10 13:10:00,78.78,78.92,78.71,78.78,79196.0,71.4757,71.6028,71.4122,71.4757,79196.0
2021-11-10 13:20:00,78.79,78.8,78.59,78.71,104850.0,71.4848,71.4939,71.3033,71.4122,104850.0
2021-11-10 13:30:00,78.71,78.79,78.45,78.47,108348.0,71.4122,71.4848,71.1763,71.1945,108348.0
2021-11-10 13:40:00,78.47,78.49,78.22,78.31,99795.0,71.1945,71.2126,70.9677,71.0493,99795.0
2021-11-10 13:50:00,78.31,78.44,78.22,78.37,176840.0,71.0493,71.1673,70.9677,71.1037,176840.0
2021-11-10 14:00:00,78.35,78.36,77.99,78.26,217847.0,71.0856,71.0947,70.759,71.0039,217847.0
2021-11-10 14:10:00,78.25,78.26,78.02,78.02,108008.0,70.9949,71.0039,70.7862,70.7862,108008.0
2021-11-10 14:20:00,78.0,78.03,77.69,77.73,106222.0,70.7681,70.7953,70.4868,70.5231,106222.0
2021-11-10 14:30:00,77.72,77.96,77.7,77.74,73547.0,70.514,70.7318,70.4959,70.5322,73547.0
2021-11-10 14:40:00,77.76,77.79,77.49,77.7,93397.0,70.5503,70.5775,70.3053,70.4959,93397.0
2021-11-10 14:50:00,77.71,77.8,77.59,77.62,106416.0,70.5049,70.5866,70.3961,70.4233,106416.0
2021-11-10 15:00:00,77.64,77.95,77.63,77.89,94698.0,70.4414,70.7227,70.4324,70.6682,94698.0
2021-11-10 15:10:00,77.88,78.12,77.85,78.09,106672.0,70.6592,70.8769,70.632,70.8497,106672.0
2021-11-10 15:20:00,78.1,78.14,77.79,77.82,65620.0,70.8588,70.8951,70.5775,70.6047,65620.0
2021-11-10 15:30:00,77.83,77.86,77.29,77.49,605790.0,70.6138,70.641,70.1239,70.3053,605790.0
2021-11-10 15:40:00,77.48,77.6,77.46,77.53,206500.0,70.2963,70.4051,70.2781,70.3416,206500.0
2021-11-10 15:50:00,77.54,77.84,77.53,77.73,657533.0,70.3507,70.6229,70.3416,70.5231,657533.0
2021-11-11 09:30:00,81.75,82.88,81.25,81.62,1505552.0,74.1704,75.1956,73.7167,74.0524,1505552.0
2021-11-11 09:40:00,81.63,82.13,81.53,81.88,299552.0,74.0615,74.5151,73.9708,74.2883,299552.0
2021-11-11 09:50:00,81.9,82.27,81.39,81.65,326134.0,74.3065,74.6421,73.8437,74.0796,326134.0
2021-11-11 10:00:00,81.7,81.73,81.07,81.22,395170.0,74.125,74.1522,73.5534,73.6895,395170.0
2021-11-11 10:10:00,81.22,82.14,81.22,81.96,241229.0,73.6895,74.5242,73.6895,74.3609,241229.0
2021-11-11 10:20:00,81.97,82.41,81.79,82.17,314739.0,74.37,74.7692,74.2067,74.5514,314739.0
2021-11-11 10:30:00,82.18,82.47,82.08,82.38,361423.0,74.5605,74.8236,74.4698,74.7419,361423.0
2021-11-11 10:40:00,82.4,82.86,82.1,82.48,537666.0,74.7601,75.1774,74.4879,74.8327,537666.0
2021-11-11 10:50:00,82.51,82.93,82.4,82.84,407597.0,74.8599,75.241,74.7601,75.1593,407597.0
2021-11-11 11:00:00,82.84,83.02,82.69,82.99,524341.0,75.1593,75.3226,75.0232,75.2954,524341.0
2021-11-11 11:10:00,82.99,83.33,82.95,83.09,448458.0,75.2954,75.6039,75.2591,75.3861,448458.0
2021-11-11 11:20:00,83.09,83.33,82.9,83.17,353781.0,75.3861,75.6039,75.2137,75.4587,353781.0
2021-11-11 11:30:00,83.16,83.36,82.89,83.31,372454.0,75.4496,75.6311,75.2047,75.5857,372454.0
2021-11-11 11:40:00,83.3,83.6,83.3,83.41,561601.0,75.5766,75.8488,75.5766,75.6765,561601.0
2021-11-11 11:50:00,83.42,84.1,83.37,84.06,399779.0,75.6855,76.3025,75.6402,76.2662,399779.0
2021-11-11 12:00:00,84.06,84.16,83.21,83.42,590639.0,76.2662,76.3569,75.495,75.6855,590639.0
2021-11-11 12:10:00,83.4,83.75,83.24,83.35,108094.0,75.6674,75.9849,75.5222,75.622,108094.0
2021-11-11 12:20:00,83.37,83.46,83.28,83.35,91964.0,75.6402,75.7218,75.5585,75.622,91964.0
2021-11-11 12:30:00,83.35,83.88,83.33,83.74,157622.0,75.622,76.1029,75.6039,75.9759,157622.0
2021-11-11 12:40:00,83.75,83.82,83.54,83.54,319219.0,75.9849,76.0484,75.7944,75.7944,319219.0
2021-11-11 12:50:00,83.53,83.61,83.32,83.48,152634.0,75.7853,75.8579,75.5948,75.74,152634.0
2021-11-11 13:00:00,83.49,83.49,83.24,83.39,75837.0,75.749,75.749,75.5222,75.6583,75837.0
2021-11-11 13:10:00,83.41,83.47,83.36,83.46,85312.0,75.6765,75.7309,75.6311,75.7218,85312.0
2021-11-11 13:20:00,83.46,83.55,83.39,83.48,161065.0,75.7218,75.8035,75.6583,75.74,161065.0
2021-11-11 13:30:00,83.49,83.54,83.42,83.49,61230.0,75.749,75.7944,75.6855,75.749,61230.0
2021-11-11 13:40:00,83.5,83.63,83.43,83.51,98619.0,75.7581,75.8761,75.6946,75.7672,98619.0
2021-11-11 13:50:00,83.5,83.58,83.44,83.48,82665.0,75.7581,75.8307,75.7037,75.74,82665.0
2021-11-11 14:00:00,83.49,83.57,83.45,83.5,80469.0,75.749,75.8216,75.7127,75.7581,80469.0
2021-11-11 14:10:00,83.51,83.55,83.46,83.51,141822.0,75.7672,75.8035,75.7218,75.7672,141822.0
2021-11-11 14:20:00,83.51,83.75,83.49,83.63,107374.0,75.7672,75.9849,75.749,75.8761,107374.0
2021-11-11 14:30:00,83.65,83.67,83.46,83.46,99228.0,75.8942,75.9123,75.7218,75.7218,99228.0
2021-11-11 14:40:00,83.47,83.54,83.35,83.36,72300.0,75.7309,75.7944,75.622,75.6311,72300.0
2021-11-11 14:50:00,83.34,83.34,83.21,83.3,153896.0,75.6129,75.6129,75.495,75.5766,153896.0
2021-11-11 15:00:00,83.3,83.4,83.21,83.31,160248.0,75.5766,75.6674,75.495,75.5857,160248.0
2021-11-11 15:10:00,83.3,83.53,82.92,83.51,221865.0,75.5766,75.7853,75.2319,75.7672,221865.0
2021-11-11 15:20:00,83.5,83.83,83.46,83.8,168765.0,75.7581,76.0575,75.7218,76.0303,168765.0
2021-11-11 15:30:00,83.79,83.96,83.68,83.84,327914.0,76.0212,76.1755,75.9214,76.0666,327914.0
2021-11-11 15:40:00,83.84,84.0,83.6,83.94,319663.0,76.0666,76.2117,75.8488,76.1573,319663.0
2021-11-11 15:50:00,83.95,84.33,83.95,84.19,1101213.0,76.1664,76.5112,76.1664,76.3841,1101213.0
2021-11-12 09:30:00,84.09,85.86,83.85,84.21,714908.0,76.2934,77.8993,76.0757,76.4023,714908.0
2021-11-12 09:40:00,84.24,84.87,83.91,84.35,299444.0,76.4295,77.0011,76.1301,76.5293,299444.0
2021-11-12 09:50:00,84.34,84.5,84.01,84.42,158070.0,76.5202,76.6654,76.2208,76.5928,158070.0
2021-11-12 10:00:00,84.41,84.7,84.11,84.13,204984.0,76.5837,76.8468,76.3115,76.3297,204984.0
2021-11-12 10:10:00,84.12,84.58,84.03,84.44,249964.0,76.3206,76.738,76.239,76.611,249964.0
2021-11-12 10:20:00,84.46,84.83,84.38,84.69,223286.0,76.6291,76.9648,76.5565,76.8378,223286.0
2021-11-12 10:30:00,84.69,84.69,84.14,84.32,141930.0,76.8378,76.8378,76.3388,76.5021,141930.0
2021-11-12 10:40:00,84.35,85.0,84.24,85.0,159599.0,76.5293,77.119,76.4295,77.119,159599.0
2021-11-12 10:50:00,85.0,85.02,84.85,84.97,142756.0,77.119,77.1372,76.9829,77.0918,142756.0
2021-11-12 11:00:00,84.98,85.01,84.81,85.0,131524.0,77.1009,77.1281,76.9466,77.119,131524.0
2021-11-12 11:10:00,85.0,85.45,84.86,85.3,272587.0,77.119,77.5273,76.992,77.3912,272587.0
2021-11-12 11:20:00,85.3,85.64,85.2,85.58,160609.0,77.3912,77.6997,77.3005,77.6453,160609.0
2021-11-12 11:30:00,85.6,85.79,85.42,85.78,153317.0,77.6634,77.8358,77.5001,77.8267,153317.0
2021-11-12 11:40:00,85.78,85.88,85.64,85.83,173156.0,77.8267,77.9174,77.6997,77.8721,173156.0
2021-11-12 11:50:00,85.82,86.15,85.81,86.05,177268.0,77.863,78.1624,77.8539,78.0717,177268.0
2021-11-12 12:00:00,86.05,86.32,85.93,86.18,190537.0,78.0717,78.3166,77.9628,78.1896,190537.0
2021-11-12 12:10:00,86.18,86.32,86.12,86.24,79004.0,78.1896,78.3166,78.1352,78.2441,79004.0
2021-11-12 12:20:00,86.24,86.28,85.93,86.0,85096.0,78.2441,78.2804,77.9628,78.0263,85096.0
2021-11-12 12:30:00,86.0,86.19,85.98,86.09,89881.0,78.0263,78.1987,78.0082,78.108,89881.0
2021-11-12 12:40:00,86.09,86.12,85.9,85.92,68606.0,78.108,78.1352,77.9356,77.9537,68606.0
2021-11-12 12:50:00,85.91,85.93,85.82,85.84,63419.0,77.9447,77.9628,77.863,77.8811,63419.0
2021-11-12 13:00:00,85.84,85.92,85.64,85.68,79798.0,77.8811,77.9537,77.6997,77.736,79798.0
2021-11-12 13:10:00,85.69,85.7,85.42,85.55,69605.0,77.7451,77.7541,77.5001,77.618,69605.0
2021-11-12 13:20:00,85.56,85.56,85.34,85.37,53338.0,77.6271,77.6271,77.4275,77.4547,53338.0
2021-11-12 13:30:00,85.36,85.56,85.35,85.56,70747.0,77.4457,77.6271,77.4366,77.6271,70747.0
2021-11-12 13:40:00,85.55,85.55,85.37,85.48,72247.0,77.618,77.618,77.4547,77.5545,72247.0
2021-11-12 13:50:00,85.47,85.6,85.43,85.47,47808.0,77.5455,77.6634,77.5092,77.5455,47808.0
2021-11-12 14:00:00,85.47,85.5,85.32,85.34,44365.0,77.5455,77.5727,77.4094,77.4275,44365.0
2021-11-12 14:10:00,85.34,85.46,85.34,85.36,57687.0,77.4275,77.5364,77.4275,77.4457,57687.0
2021-11-12 14:20:00,85.36,85.4,85.26,85.3,40071.0,77.4457,77.4819,77.3549,77.3912,40071.0
2021-11-12 14:30:00,85.3,85.33,85.11,85.33,52837.0,77.3912,77.4184,77.2188,77.4184,52837.0
2021-11-12 14:40:00,85.33,85.53,85.29,85.5,120467.0,77.4184,77.5999,77.3821,77.5727,120467.0
2021-11-12 14:50:00,85.5,85.52,85.38,85.44,123694.0,77.5727,77.5908,77.4638,77.5182,123694.0
2021-11-12 15:00:00,85.44,85.56,85.31,85.55,81277.0,77.5182,77.6271,77.4003,77.618,81277.0
2021-11-12 15:10:00,85.54,85.67,85.52,85.65,63029.0,77.609,77.7269,77.5908,77.7088,63029.0
2021-11-12 15:20:00,85.65,85.89,85.58,85.87,129018.0,77.7088,77.9265,77.6453,77.9084,129018.0
2021-11-12 15:30:00,85.88,86.03,85.87,85.97,151649.0,77.9174,78.0535,77.9084,77.9991,151649.0
2021-11-12 15:40:00,85.95,86.08,85.8,85.87,232292.0,77.9809,78.0989,77.8449,77.9084,232292.0
2021-11-12 15:50:00,85.87,86.06,85.84,85.96,417991.0,77.9084,78.0807,77.8811,77.99,417991.0
2021-11-15 09:30:00,86.14,86.26,84.06,84.18,563521.0,78.1533,78.2622,76.2662,76.3751,563521.0
2021-11-15 09:40:00,84.18,85.12,84.08,84.66,326595.0,76.3751,77.2279,76.2843,76.8106,326595.0
2021-11-15 09:50:00,84.69,85.19,84.46,85.0,160164.0,76.8378,77.2914,76.6291,77.119,160164.0
2021-11-15 10:00:00,85.01,85.03,84.44,84.46,111977.0,77.1281,77.1462,76.611,76.6291,111977.0
2021-11-15 10:10:00,84.47,84.57,84.2,84.3,108870.0,76.6382,76.7289,76.3932,76.4839,108870.0
2021-11-15 10:20:00,84.31,84.51,83.75,83.78,154223.0,76.493,76.6745,75.9849,76.0121,154223.0
2021-11-15 10:30:00,83.77,84.14,83.72,83.89,141973.0,76.0031,76.3388,75.9577,76.1119,141973.0
2021-11-15 10:40:00,83.88,84.24,83.79,84.23,99159.0,76.1029,76.4295,76.0212,76.4204,99159.0
2021-11-15 10:50:00,84.23,84.41,84.03,84.24,152812.0,76.4204,76.5837,76.239,76.4295,152812.0
2021-11-15 11:00:00,84.25,84.46,84.24,84.36,69561.0,76.4386,76.6291,76.4295,76.5384,69561.0
2021-11-15 11:10:00,84.35,84.41,84.16,84.27,72977.0,76.5293,76.5837,76.3569,76.4567,72977.0
2021-11-15 11:20:00,84.26,84.36,84.23,84.29,77307.0,76.4476,76.5384,76.4204,76.4749,77307.0
2021-11-15 11:30:00,84.3,84.33,84.12,84.13,84332.0,76.4839,76.5112,76.3206,76.3297,84332.0
2021-11-15 11:40:00,84.14,84.15,83.71,83.94,96998.0,76.3388,76.3478,75.9486,76.1573,96998.0
2021-11-15 11:50:00,83.95,84.24,83.77,84.21,154376.0,76.1664,76.4295,76.0031,76.4023,154376.0
2021-11-15 12:00:00,84.2,84.44,84.19,84.32,56032.0,76.3932,76.611,76.3841,76.5021,56032.0
2021-11-15 12:10:00,84.33,84.46,84.21,84.23,43260.0,76.5112,76.6291,76.4023,76.4204,43260.0
2021-11-15 12:20:00,84.24,84.26,84.08,84.18,63405.0,76.4295,76.4476,76.2843,76.3751,63405.0
2021-11-15 12:30:00,84.21,84.35,84.19,84.34,53505.0,76.4023,76.5293,76.3841,76.5202,53505.0
2021-11-15 12:40:00,84.33,84.37,84.24,84.29,43666.0,76.5112,76.5474,76.4295,76.4749,43666.0
2021-11-15 12:50:00,84.25,84.29,84.19,84.25,42656.0,76.4386,76.4749,76.3841,76.4386,42656.0
2021-11-15 13:00:00,84.19,84.27,84.11,84.18,37815.0,76.3841,76.4567,76.3115,76.3751,37815.0
2021-11-15 13:10:00,84.19,84.21,84.11,84.16,50557.0,76.3841,76.4023,76.3115,76.3569,50557.0
2021-11-15 13:20:00,84.16,84.18,84.02,84.12,47691.0,76.3569,76.3751,76.2299,76.3206,47691.0
2021-11-15 13:30:00,84.11,84.29,84.1,84.22,62458.0,76.3115,76.4749,76.3025,76.4113,62458.0
2021-11-15 13:40:00,84.23,84.35,84.16,84.31,33717.0,76.4204,76.5293,76.3569,76.493,33717.0
2021-11-15 13:50:00,84.3,84.32,84.15,84.22,49858.0,76.4839,76.5021,76.3478,76.4113,49858.0
2021-11-15 14:00:00,84.21,84.44,84.19,84.42,50951.0,76.4023,76.611,76.3841,76.5928,50951.0
2021-11-15 14:10:00,84.41,84.47,84.35,84.39,50155.0,76.5837,76.6382,76.5293,76.5656,50155.0
2021-11-15 14:20:00,84.39,84.58,84.37,84.58,52544.0,76.5656,76.738,76.5474,76.738,52544.0
2021-11-15 14:30:00,84.58,84.6,84.45,84.45,82689.0,76.738,76.7561,76.62,76.62,82689.0
2021-11-15 14:40:00,84.46,84.68,84.46,84.61,60580.0,76.6291,76.8287,76.6291,76.7652,60580.0
2021-11-15 14:50:00,84.63,84.68,84.52,84.52,46949.0,76.7833,76.8287,76.6835,76.6835,46949.0
2021-11-15 15:00:00,84.51,84.53,84.26,84.26,51745.0,76.6745,76.6926,76.4476,76.4476,51745.0
2021-11-15 15:10:00,84.26,84.51,84.25,84.48,72575.0,76.4476,76.6745,76.4386,76.6472,72575.0
2021-11-15 15:20:00,84.49,84.69,84.47,84.68,47931.0,76.6563,76.8378,76.6382,76.8287,47931.0
2021-11-15 15:30:00,84.68,84.79,84.62,84.68,125081.0,76.8287,76.9285,76.7743,76.8287,125081.0
2021-11-15 15:40:00,84.68,84.78,84.58,84.67,114683.0,76.8287,76.9194,76.738,76.8196,114683.0
2021-11-15 15:50:00,84.66,84.68,84.41,84.61,232480.0,76.8106,76.8287,76.5837,76.7652,232480.0
2021-11-16 09:30:00,85.95,86.79,85.65,86.41,409824.0,77.9809,78.7431,77.7088,78.3983,409824.0
2021-11-16 09:40:00,86.4,86.4,85.8,86.01,330509.0,78.3892,78.3892,77.8449,78.0354,330509.0
2021-11-16 09:50:00,86.03,86.05,85.58,85.98,229130.0,78.0535,78.0717,77.6453,78.0082,229130.0
2021-11-16 10:00:00,85.98,86.12,85.2,85.42,234497.0,78.0082,78.1352,77.3005,77.5001,234497.0
2021-11-16 10:10:00,85.43,85.9,85.27,85.87,182648.0,77.5092,77.9356,77.364,77.9084,182648.0
2021-11-16 10:20:00,85.9,85.9,85.25,85.41,170511.0,77.9356,77.9356,77.3459,77.491,170511.0
2021-11-16 10:30:00,85.42,85.83,85.39,85.69,92973.0,77.5001,77.8721,77.4729,77.7451,92973.0
2021-11-16 10:40:00,85.7,85.73,84.92,85.38,175974.0,77.7541,77.7813,77.0464,77.4638,175974.0
2021-11-16 10:50:00,85.4,85.63,85.03,85.63,142879.0,77.4819,77.6906,77.1462,77.6906,142879.0
2021-11-16 11:00:00,85.63,85.79,85.51,85.79,100030.0,77.6906,77.8358,77.5817,77.8358,100030.0
2021-11-16 11:10:00,85.81,86.24,85.79,86.1,156116.0,77.8539,78.2441,77.8358,78.117,156116.0
2021-11-16 11:20:00,86.09,86.13,85.77,85.86,176865.0,78.108,78.1443,77.8176,77.8993,176865.0
2021-11-16 11:30:00,85.89,85.93,85.61,85.64,117639.0,77.9265,77.9628,77.6725,77.6997,117639.0
2021-11-16 11:40:00,85.64,85.73,85.44,85.47,68416.0,77.6997,77.7813,77.5182,77.5455,68416.0
2021-11-16 11:50:00,85.48,85.68,85.37,85.68,110923.0,77.5545,77.736,77.4547,77.736,110923.0
2021-11-16 12:00:00,85.67,86.16,85.63,86.14,135647.0,77.7269,78.1715,77.6906,78.1533,135647.0
2021-11-16 12:10:00,86.15,86.35,86.11,86.14,109561.0,78.1624,78.3439,78.1261,78.1533,109561.0
2021-11-16 12:20:00,86.13,86.36,86.0,86.24,109838.0,78.1443,78.3529,78.0263,78.2441,109838.0
2021-11-16 12:30:00,86.22,86.33,86.05,86.26,90859.0,78.2259,78.3257,78.0717,78.2622,90859.0
2021-11-16 12:40:00,86.27,86.4,86.15,86.4,89294.0,78.2713,78.3892,78.1624,78.3892,89294.0
2021-11-16 12:50:00,86.38,86.52,86.2,86.44,89003.0,78.3711,78.4981,78.2078,78.4255,89003.0
2021-11-16 13:00:00,86.45,86.46,86.19,86.31,56611.0,78.4346,78.4437,78.1987,78.3076,56611.0
2021-11-16 13:10:00,86.29,86.36,86.18,86.29,92632.0,78.2894,78.3529,78.1896,78.2894,92632.0
2021-11-16 13:20:00,86.28,86.44,86.28,86.33,100181.0,78.2804,78.4255,78.2804,78.3257,100181.0
2021-11-16 13:30:00,86.32,86.33,85.6,85.6,120801.0,78.3166,78.3257,77.6634,77.6634,120801.0
2021-11-16 13:40:00,85.6,85.61,85.39,85.47,78706.0,77.6634,77.6725,77.4729,77.5455,78706.0
2021-11-16 13:50:00,85.47,85.49,85.28,85.36,82914.0,77.5455,77.5636,77.3731,77.4457,82914.0
2021-11-16 14:00:00,85.36,85.68,85.35,85.62,88845.0,77.4457,77.736,77.4366,77.6815,88845.0
2021-11-16 14:10:00,85.62,85.7,85.38,85.5,79783.0,77.6815,77.7541,77.4638,77.5727,79783.0
2021-11-16 14:20:00,85.51,85.63,85.51,85.6,61818.0,77.5817,77.6906,77.5817,77.6634,61818.0
2021-11-16 14:30:00,85.6,85.79,85.55,85.64,106452.0,77.6634,77.8358,77.618,77.6997,106452.0
2021-11-16 14:40:00,85.63,85.72,85.54,85.66,95270.0,77.6906,77.7723,77.609,77.7178,95270.0
2021-11-16 14:50:00,85.65,85.77,85.63,85.76,43453.0,77.7088,77.8176,77.6906,77.8086,43453.0
2021-11-16 15:00:00,85.77,85.77,85.59,85.6,39675.0,77.8176,77.8176,77.6543,77.6634,39675.0
2021-11-16 15:10:00,85.61,85.66,85.52,85.56,82982.0,77.6725,77.7178,77.5908,77.6271,82982.0
2021-11-16 15:20:00,85.56,85.66,85.55,85.56,58545.0,77.6271,77.7178,77.618,77.6271,58545.0
2021-11-16 15:30:00,85.56,85.69,85.56,85.58,116015.0,77.6271,77.7451,77.6271,77.6453,116015.0
2021-11-16 15:40:00,85.58,85.59,85.44,85.46,109089.0,77.6453,77.6543,77.5182,77.5364,109089.0
2021-11-16 15:50:00,85.46,85.73,85.46,85.72,306477.0,77.5364,77.7813,77.5364,77.7723,306477.0
2021-11-17 09:30:00,84.94,85.28,83.92,84.41,388320.0,77.0646,77.3731,76.1392,76.5837,388320.0
2021-11-17 09:40:00,84.37,84.61,84.12,84.3,220342.0,76.5474,76.7652,76.3206,76.4839,220342.0
2021-11-17 09:50:00,84.28,84.52,83.63,83.77,192084.0,76.4658,76.6835,75.8761,76.0031,192084.0
2021-11-17 10:00:00,83.79,83.96,83.37,83.41,222130.0,76.0212,76.1755,75.6402,75.6765,222130.0
2021-11-17 10:10:00,83.39,83.44,82.71,82.79,359716.0,75.6583,75.7037,75.0414,75.1139,359716.0
2021-11-17 10:20:00,82.78,82.91,82.24,82.7,348531.0,75.1049,75.2228,74.6149,75.0323,348531.0
2021-11-17 10:30:00,82.72,83.6,82.7,83.59,172266.0,75.0504,75.8488,75.0323,75.8398,172266.0
2021-11-17 10:40:00,83.6,83.75,83.19,83.39,110974.0,75.8488,75.9849,75.4768,75.6583,110974.0
2021-11-17 10:50:00,83.39,83.5,83.34,83.43,75458.0,75.6583,75.7581,75.6129,75.6946,75458.0
2021-11-17 11:00:00,83.42,83.45,83.33,83.41,60025.0,75.6855,75.7127,75.6039,75.6765,60025.0
2021-11-17 11:10:00,83.42,83.55,83.14,83.28,84616.0,75.6855,75.8035,75.4315,75.5585,84616.0
2021-11-17 11:20:00,83.28,83.37,83.15,83.33,81336.0,75.5585,75.6402,75.4406,75.6039,81336.0
2021-11-17 11:30:00,83.36,83.72,83.35,83.68,83258.0,75.6311,75.9577,75.622,75.9214,83258.0
2021-11-17 11:40:00,83.67,83.73,83.53,83.65,58920.0,75.9123,75.9668,75.7853,75.8942,58920.0
2021-11-17 11:50:00,83.67,83.73,83.56,83.68,53588.0,75.9123,75.9668,75.8125,75.9214,53588.0
2021-11-17 12:00:00,83.69,83.78,83.51,83.58,46857.0,75.9305,76.0121,75.7672,75.8307,46857.0
2021-11-17 12:10:00,83.57,83.59,83.3,83.33,50708.0,75.8216,75.8398,75.5766,75.6039,50708.0
2021-11-17 12:20:00,83.33,83.37,83.0,83.03,86898.0,75.6039,75.6402,75.3045,75.3317,86898.0
2021-11-17 12:30:00,83.01,83.19,82.91,83.12,70179.0,75.3135,75.4768,75.2228,75.4133,70179.0
2021-11-17 12:40:00,83.13,83.19,83.06,83.11,38996.0,75.4224,75.4768,75.3589,75.4043,38996.0
2021-11-17 12:50:00,83.11,83.14,82.97,83.03,69735.0,75.4043,75.4315,75.2772,75.3317,69735.0
2021-11-17 13:00:00,83.04,83.06,82.91,82.93,120372.0,75.3408,75.3589,75.2228,75.241,120372.0
2021-11-17 13:10:00,82.92,82.92,82.7,82.71,99435.0,75.2319,75.2319,75.0323,75.0414,99435.0
2021-11-17 13:20:00,82.72,82.94,82.71,82.84,81395.0,75.0504,75.25,75.0414,75.1593,81395.0
2021-11-17 13:30:00,82.83,82.93,82.81,82.86,50705.0,75.1502,75.241,75.1321,75.1774,50705.0
2021-11-17 13:40:00,82.86,82.98,82.84,82.88,60802.0,75.1774,75.2863,75.1593,75.1956,60802.0
2021-11-17 13:50:00,82.87,82.98,82.86,82.93,60932.0,75.1865,75.2863,75.1774,75.241,60932.0
2021-11-17 14:00:00,82.94,82.97,82.72,82.74,76867.0,75.25,75.2772,75.0504,75.0686,76867.0
2021-11-17 14:10:00,82.75,82.94,82.71,82.93,94238.0,75.0776,75.25,75.0414,75.241,94238.0
2021-11-17 14:20:00,82.93,83.13,82.91,83.11,97542.0,75.241,75.4224,75.2228,75.4043,97542.0
2021-11-17 14:30:00,83.11,83.13,82.94,82.95,72749.0,75.4043,75.4224,75.25,75.2591,72749.0
2021-11-17 14:40:00,82.95,83.0,82.8,82.8,67065.0,75.2591,75.3045,75.123,75.123,67065.0
2021-11-17 14:50:00,82.8,82.82,82.69,82.79,109342.0,75.123,75.1412,75.0232,75.1139,109342.0
2021-11-17 15:00:00,82.78,82.79,82.51,82.56,130386.0,75.1049,75.1139,74.8599,74.9053,130386.0
2021-11-17 15:10:00,82.56,82.75,82.55,82.58,118467.0,74.9053,75.0776,74.8962,74.9234,118467.0
2021-11-17 15:20:00,82.59,82.68,82.46,82.64,198349.0,74.9325,75.0141,74.8145,74.9778,198349.0
2021-11-17 15:30:00,82.63,82.93,82.63,82.82,172529.0,74.9688,75.241,74.9688,75.1412,172529.0
2021-11-17 15:40:00,82.82,83.24,82.81,83.19,254329.0,75.1412,75.5222,75.1321,75.4768,254329.0
2021-11-17 15:50:00,83.22,83.37,83.1,83.15,390648.0,75.5041,75.6402,75.3952,75.4406,390648.0
2021-11-18 09:30:00,87.98,89.29,86.15,87.81,2040237.0,79.8227,81.0113,78.1624,79.6685,2040237.0
2021-11-18 09:40:00,87.81,88.16,86.16,86.23,811967.0,79.6685,79.986,78.1715,78.235,811967.0
2021-11-18 09:50:00,86.2,86.62,85.63,85.83,819081.0,78.2078,78.5888,77.6906,77.8721,819081.0
2021-11-18 10:00:00,85.82,86.98,85.67,86.53,596222.0,77.863,78.9154,77.7269,78.5072,596222.0
2021-11-18 10:10:00,86.53,86.69,85.61,85.81,674933.0,78.5072,78.6523,77.6725,77.8539,674933.0
2021-11-18 10:20:00,85.83,86.53,85.6,86.51,303705.0,77.8721,78.5072,77.6634,78.489,303705.0
2021-11-18 10:30:00,86.55,86.75,85.62,85.65,335032.0,78.5253,78.7068,77.6815,77.7088,335032.0
2021-11-18 10:40:00,85.68,85.84,85.12,85.77,286434.0,77.736,77.8811,77.2279,77.8176,286434.0
2021-11-18 10:50:00,85.76,85.98,85.46,85.95,215582.0,77.8086,78.0082,77.5364,77.9809,215582.0
2021-11-18 11:00:00,85.92,86.39,85.82,86.02,310852.0,77.9537,78.3802,77.863,78.0445,310852.0
2021-11-18 11:10:00,86.03,86.55,86.02,86.51,192462.0,78.0535,78.5253,78.0445,78.489,192462.0
2021-11-18 11:20:00,86.5,86.95,86.42,86.94,215346.0,78.48,78.8882,78.4074,78.8792,215346.0
2021-11-18 11:30:00,86.91,87.18,86.47,87.12,232898.0,78.8519,79.0969,78.4527,79.0425,232898.0
2021-11-18 11:40:00,87.14,87.68,87.09,87.53,268317.0,79.0606,79.5505,79.0153,79.4145,268317.0
2021-11-18 11:50:00,87.55,87.93,87.34,87.87,209666.0,79.4326,79.7774,79.2421,79.7229,209666.0
2021-11-18 12:00:00,87.86,87.88,87.52,87.7,203299.0,79.7139,79.732,79.4054,79.5687,203299.0
2021-11-18 12:10:00,87.7,88.09,87.7,88.06,164351.0,79.5687,79.9225,79.5687,79.8953,164351.0
2021-11-18 12:20:00,88.06,88.48,88.03,88.48,179910.0,79.8953,80.2764,79.8681,80.2764,179910.0
2021-11-18 12:30:00,88.47,88.5,88.25,88.32,253945.0,80.2673,80.2945,80.0677,80.1312,253945.0
2021-11-18 12:40:00,88.34,88.6,88.15,88.16,182869.0,80.1494,80.3852,79.977,79.986,182869.0
2021-11-18 12:50:00,88.18,88.33,87.88,87.94,220373.0,80.0042,80.1403,79.732,79.7864,220373.0
2021-11-18 13:00:00,87.95,88.21,87.47,87.53,355060.0,79.7955,80.0314,79.36,79.4145,355060.0
2021-11-18 13:10:00,87.54,87.8,87.46,87.59,270096.0,79.4235,79.6594,79.3509,79.4689,270096.0
2021-11-18 13:20:00,87.58,87.58,86.98,87.0,323326.0,79.4598,79.4598,78.9154,78.9336,323326.0
2021-11-18 13:30:00,87.0,87.46,86.59,87.22,247991.0,78.9336,79.3509,78.5616,79.1332,247991.0
2021-11-18 13:40:00,87.23,87.7,87.11,87.63,139490.0,79.1423,79.5687,79.0334,79.5052,139490.0
2021-11-18 13:50:00,87.63,88.09,87.46,87.8,227797.0,79.5052,79.9225,79.3509,79.6594,227797.0
2021-11-18 14:00:00,87.77,87.81,87.34,87.34,161324.0,79.6322,79.6685,79.2421,79.2421,161324.0
2021-11-18 14:10:00,87.34,87.36,86.96,87.06,271079.0,79.2421,79.2602,78.8973,78.988,271079.0
2021-11-18 14:20:00,87.07,87.41,86.98,87.34,152815.0,78.9971,79.3056,78.9154,79.2421,152815.0
2021-11-18 14:30:00,87.35,87.53,87.25,87.31,145859.0,79.2511,79.4145,79.1604,79.2149,145859.0
2021-11-18 14:40:00,87.32,87.33,87.15,87.3,129869.0,79.2239,79.233,79.0697,79.2058,129869.0
2021-11-18 14:50:00,87.29,87.66,87.29,87.6,180745.0,79.1967,79.5324,79.1967,79.478,180745.0
2021-11-18 15:00:00,87.61,87.77,87.47,87.73,135294.0,79.487,79.6322,79.36,79.5959,135294.0
2021-11-18 15:10:00,87.72,87.84,87.47,87.47,143394.0,79.5868,79.6957,79.36,79.36,143394.0
2021-11-18 15:20:00,87.47,87.6,87.23,87.59,182176.0,79.36,79.478,79.1423,79.4689,182176.0
2021-11-18 15:30:00,87.59,87.8,87.54,87.76,357913.0,79.4689,79.6594,79.4235,79.6231,357913.0
2021-11-18 15:40:00,87.76,87.76,87.41,87.41,303155.0,79.6231,79.6231,79.3056,79.3056,303155.0
2021-11-18 15:50:00,87.42,88.11,87.42,88.1,827691.0,79.3147,79.9407,79.3147,79.9316,827691.0
2021-11-19 09:30:00,89.86,91.0,89.11,89.77,1190380.0,81.5284,82.5627,80.848,81.4468,1190380.0
2021-11-19 09:40:00,89.76,90.57,89.44,90.46,580487.0,81.4377,82.1726,81.1474,82.0728,580487.0
2021-11-19 09:50:00,90.52,90.56,89.7,89.94,483347.0,82.1272,82.1635,81.3833,81.601,483347.0
2021-11-19 10:00:00,89.96,90.28,89.4,89.77,427963.0,81.6192,81.9095,81.1111,81.4468,427963.0
2021-11-19 10:10:00,89.75,90.11,89.5,90.08,440054.0,81.4286,81.7552,81.2018,81.728,440054.0
2021-11-19 10:20:00,90.06,90.38,89.86,90.28,380449.0,81.7099,82.0002,81.5284,81.9095,380449.0
2021-11-19 10:30:00,90.28,91.14,90.22,90.61,630562.0,81.9095,82.6897,81.855,82.2089,630562.0
2021-11-19 10:40:00,90.62,90.96,90.43,90.89,341930.0,82.218,82.5264,82.0456,82.4629,341930.0
2021-11-19 10:50:00,90.9,91.13,90.2,91.06,399826.0,82.472,82.6807,81.8369,82.6172,399826.0
2021-11-19 11:00:00,91.08,91.2,90.93,91.1,234805.0,82.6353,82.7442,82.4992,82.6535,234805.0
2021-11-19 11:10:00,91.1,91.8,91.1,91.75,362943.0,82.6535,83.2886,82.6535,83.2432,362943.0
2021-11-19 11:20:00,91.75,91.87,91.29,91.62,377562.0,83.2432,83.3521,82.8258,83.1252,377562.0
2021-11-19 11:30:00,91.62,92.08,91.54,92.05,359772.0,83.1252,83.5426,83.0527,83.5154,359772.0
2021-11-19 11:40:00,92.03,92.1,91.64,91.77,253045.0,83.4972,83.5607,83.1434,83.2613,253045.0
2021-11-19 11:50:00,91.77,91.99,91.54,91.58,215680.0,83.2613,83.4609,83.0527,83.0889,215680.0
2021-11-19 12:00:00,91.57,91.74,91.39,91.59,187717.0,83.0799,83.2341,82.9166,83.098,187717.0
2021-11-19 12:10:00,91.59,91.64,91.35,91.47,179712.0,83.098,83.1434,82.8803,82.9891,179712.0
2021-11-19 12:20:00,91.49,91.62,91.31,91.57,240586.0,83.0073,83.1252,82.844,83.0799,240586.0
2021-11-19 12:30:00,91.57,91.91,91.49,91.88,244859.0,83.0799,83.3884,83.0073,83.3611,244859.0
2021-11-19 12:40:00,91.86,91.92,91.5,91.52,139742.0,83.343,83.3974,83.0164,83.0345,139742.0
2021-11-19 12:50:00,91.51,91.9,91.5,91.86,105576.0,83.0254,83.3793,83.0164,83.343,105576.0
2021-11-19 13:00:00,91.87,91.9,91.8,91.88,91627.0,83.3521,83.3793,83.2886,83.3611,91627.0
2021-11-19 13:10:00,91.88,91.98,91.61,91.79,123691.0,83.3611,83.4519,83.1162,83.2795,123691.0
2021-11-19 13:20:00,91.76,91.89,91.61,91.74,116908.0,83.2523,83.3702,83.1162,83.2341,116908.0
2021-11-19 13:30:00,91.72,91.86,91.55,91.83,154559.0,83.216,83.343,83.0617,83.3158,154559.0
2021-11-19 13:40:00,91.84,91.85,91.58,91.64,112364.0,83.3248,83.3339,83.0889,83.1434,112364.0
2021-11-19 13:50:00,91.66,91.66,91.24,91.35,137051.0,83.1615,83.1615,82.7805,82.8803,137051.0
2021-11-19 14:00:00,91.37,91.46,91.06,91.06,164139.0,82.8984,82.9801,82.6172,82.6172,164139.0
2021-11-19 14:10:00,91.06,91.45,91.04,91.3,153626.0,82.6172,82.971,82.599,82.8349,153626.0
2021-11-19 14:20:00,91.3,91.5,91.18,91.31,162329.0,82.8349,83.0164,82.726,82.844,162329.0
2021-11-19 14:30:00,91.3,91.42,91.2,91.31,126286.0,82.8349,82.9438,82.7442,82.844,126286.0
2021-11-19 14:40:00,91.31,91.37,91.16,91.23,166071.0,82.844,82.8984,82.7079,82.7714,166071.0
2021-11-19 14:50:00,91.24,91.31,91.19,91.23,92391.0,82.7805,82.844,82.7351,82.7714,92391.0
2021-11-19 15:00:00,91.23,91.36,91.15,91.33,109185.0,82.7714,82.8893,82.6988,82.8621,109185.0
2021-11-19 15:10:00,91.34,91.34,91.03,91.15,145971.0,82.8712,82.8712,82.5899,82.6988,145971.0
2021-11-19 15:20:00,91.13,91.3,91.13,91.23,169943.0,82.6807,82.8349,82.6807,82.7714,169943.0
2021-11-19 15:30:00,91.23,91.32,91.03,91.27,285123.0,82.7714,82.8531,82.5899,82.8077,285123.0
2021-11-19 15:40:00,91.27,91.57,91.19,91.55,359500.0,82.8077,83.0799,82.7351,83.0617,359500.0
2021-11-19 15:50:00,91.57,91.69,91.35,91.56,656353.0,83.0799,83.1888,82.8803,83.0708,656353.0
2021-11-22 09:30:00,89.33,92.16,89.33,92.06,1014164.0,81.0476,83.6152,81.0476,83.5244,1014164.0
2021-11-22 09:40:00,92.06,92.13,90.57,90.68,327931.0,83.5244,83.588,82.1726,82.2724,327931.0
2021-11-22 09:50:00,90.69,90.7,89.57,89.79,221435.0,82.2815,82.2905,81.2653,81.4649,221435.0
2021-11-22 10:00:00,89.82,90.17,89.39,89.45,336373.0,81.4921,81.8097,81.102,81.1564,336373.0
2021-11-22 10:10:00,89.45,90.1,89.3,89.76,206792.0,81.1564,81.7462,81.0203,81.4377,206792.0
2021-11-22 10:20:00,89.74,89.79,89.2,89.34,183409.0,81.4195,81.4649,80.9296,81.0566,183409.0
2021-11-22 10:30:00,89.34,89.85,89.3,89.66,229041.0,81.0566,81.5194,81.0203,81.347,229041.0
2021-11-22 10:40:00,89.63,89.75,89.12,89.19,179132.0,81.3197,81.4286,80.857,80.9205,179132.0
2021-11-22 10:50:00,89.16,89.18,88.5,88.7,254891.0,80.8933,80.9115,80.2945,80.476,254891.0
2021-11-22 11:00:00,88.71,88.73,88.15,88.5,200400.0,80.485,80.5032,79.977,80.2945,200400.0
2021-11-22 11:10:00,88.54,88.6,87.89,87.95,353334.0,80.3308,80.3852,79.7411,79.7955,353334.0
2021-11-22 11:20:00,87.98,88.15,87.15,87.38,243982.0,79.8227,79.977,79.0697,79.2784,243982.0
2021-11-22 11:30:00,87.36,87.63,87.18,87.22,136826.0,79.2602,79.5052,79.0969,79.1332,136826.0
2021-11-22 11:40:00,87.2,87.23,86.8,86.92,133819.0,79.1151,79.1423,78.7521,78.861,133819.0
2021-11-22 11:50:00,86.93,87.09,86.71,87.06,140615.0,78.8701,79.0153,78.6705,78.988,140615.0
2021-11-22 12:00:00,87.05,87.16,86.52,86.58,145675.0,78.979,79.0788,78.4981,78.5525,145675.0
2021-11-22 12:10:00,86.6,86.77,86.38,86.73,231975.0,78.5707,78.7249,78.3711,78.6886,231975.0
2021-11-22 12:20:00,86.74,87.49,86.59,87.4,330719.0,78.6977,79.3782,78.5616,79.2965,330719.0
2021-11-22 12:30:00,87.42,88.03,87.41,87.96,163972.0,79.3147,79.8681,79.3056,79.8046,163972.0
2021-11-22 12:40:00,87.99,88.3,87.83,88.26,121683.0,79.8318,80.1131,79.6866,80.0768,121683.0
2021-11-22 12:50:00,88.27,88.27,87.82,88.03,77514.0,80.0858,80.0858,79.6776,79.8681,77514.0
2021-11-22 13:00:00,88.03,88.03,87.76,87.83,75202.0,79.8681,79.8681,79.6231,79.6866,75202.0
2021-11-22 13:10:00,87.81,88.16,87.79,88.01,59899.0,79.6685,79.986,79.6503,79.85,59899.0
2021-11-22 13:20:00,88.01,88.19,87.99,88.14,50949.0,79.85,80.0133,79.8318,79.9679,50949.0
2021-11-22 13:30:00,88.13,88.22,87.74,87.82,62121.0,79.9588,80.0405,79.605,79.6776,62121.0
2021-11-22 13:40:00,87.82,87.96,87.65,87.82,82329.0,79.6776,79.8046,79.5233,79.6776,82329.0
2021-11-22 13:50:00,87.82,88.02,87.73,87.96,111137.0,79.6776,79.859,79.5959,79.8046,111137.0
2021-11-22 14:00:00,87.95,88.08,87.95,88.06,55240.0,79.7955,79.9135,79.7955,79.8953,55240.0
2021-11-22 14:10:00,88.04,88.16,87.98,88.04,44003.0,79.8772,79.986,79.8227,79.8772,44003.0
2021-11-22 14:20:00,88.02,88.07,87.83,87.96,47417.0,79.859,79.9044,79.6866,79.8046,47417.0
2021-11-22 14:30:00,87.95,88.04,87.8,87.84,64665.0,79.7955,79.8772,79.6594,79.6957,64665.0
2021-11-22 14:40:00,87.84,88.0,87.83,87.94,66870.0,79.6957,79.8409,79.6866,79.7864,66870.0
2021-11-22 14:50:00,87.95,88.01,87.88,87.95,58389.0,79.7955,79.85,79.732,79.7955,58389.0
2021-11-22 15:00:00,87.95,88.33,87.88,88.32,116399.0,79.7955,80.1403,79.732,80.1312,116399.0
2021-11-22 15:10:00,88.31,88.58,88.31,88.36,194757.0,80.1221,80.3671,80.1221,80.1675,194757.0
2021-11-22 15:20:00,88.36,88.51,88.22,88.22,120738.0,80.1675,80.3036,80.0405,80.0405,120738.0
2021-11-22 15:30:00,88.23,88.47,88.22,88.35,150344.0,80.0496,80.2673,80.0405,80.1584,150344.0
2021-11-22 15:40:00,88.33,88.39,88.14,88.17,204724.0,80.1403,80.1947,79.9679,79.9951,204724.0
2021-11-22 15:50:00,88.15,88.26,87.66,87.69,850818.0,79.977,80.0768,79.5324,79.5596,850818.0
2021-11-23 09:30:00,90.17,91.17,89.72,89.84,1088261.0,81.8097,82.717,81.4014,81.5103,1088261.0
2021-11-23 09:40:00,89.87,91.71,89.86,91.59,644782.0,81.5375,83.2069,81.5284,83.098,644782.0
2021-11-23 09:50:00,91.57,92.69,91.27,92.45,869843.0,83.0799,84.096,82.8077,83.8783,869843.0
2021-11-23 10:00:00,92.47,92.57,91.72,91.84,552422.0,83.8964,83.9872,83.216,83.3248,552422.0
2021-11-23 10:10:00,91.83,92.04,90.9,91.31,292444.0,83.3158,83.5063,82.472,82.844,292444.0
2021-11-23 10:20:00,91.32,91.32,90.4,90.56,296956.0,82.8531,82.8531,82.0184,82.1635,296956.0
2021-11-23 10:30:00,90.54,90.6,90.02,90.02,359563.0,82.1454,82.1998,81.6736,81.6736,359563.0
2021-11-23 10:40:00,90.05,90.5,90.04,90.36,686763.0,81.7008,82.1091,81.6917,81.9821,686763.0
2021-11-23 10:50:00,90.37,90.68,89.65,89.67,408592.0,81.9911,82.2724,81.3379,81.356,408592.0
2021-11-23 11:00:00,89.7,89.81,89.41,89.7,207683.0,81.3833,81.4831,81.1201,81.3833,207683.0
2021-11-23 11:10:00,89.71,90.15,89.69,89.98,156018.0,81.3923,81.7915,81.3742,81.6373,156018.0
2021-11-23 11:20:00,89.98,89.98,89.44,89.55,185855.0,81.6373,81.6373,81.1474,81.2472,185855.0
2021-11-23 11:30:00,89.55,89.78,89.22,89.59,270604.0,81.2472,81.4558,80.9478,81.2835,270604.0
2021-11-23 11:40:00,89.59,89.77,89.32,89.58,80202.0,81.2835,81.4468,81.0385,81.2744,80202.0
2021-11-23 11:50:00,89.59,89.89,89.4,89.8,266858.0,81.2835,81.5556,81.1111,81.474,266858.0
2021-11-23 12:00:00,89.83,89.96,89.27,89.42,121071.0,81.5012,81.6192,80.9931,81.1292,121071.0
2021-11-23 12:10:00,89.43,89.7,89.4,89.67,78629.0,81.1383,81.3833,81.1111,81.356,78629.0
2021-11-23 12:20:00,89.65,89.86,89.58,89.63,80427.0,81.3379,81.5284,81.2744,81.3197,80427.0
2021-11-23 12:30:00,89.62,89.83,89.56,89.58,54912.0,81.3107,81.5012,81.2562,81.2744,54912.0
2021-11-23 12:40:00,89.58,89.58,89.15,89.15,64811.0,81.2744,81.2744,80.8843,80.8843,64811.0
2021-11-23 12:50:00,89.16,89.25,88.81,88.86,102731.0,80.8933,80.975,80.5758,80.6211,102731.0
2021-11-23 13:00:00,88.86,89.08,88.67,88.7,118866.0,80.6211,80.8207,80.4488,80.476,118866.0
2021-11-23 13:10:00,88.68,88.7,88.31,88.31,118609.0,80.4578,80.476,80.1221,80.1221,118609.0
2021-11-23 13:20:00,88.32,88.44,88.06,88.08,100079.0,80.1312,80.2401,79.8953,79.9135,100079.0
2021-11-23 13:30:00,88.06,88.12,87.83,88.02,98379.0,79.8953,79.9498,79.6866,79.859,98379.0
2021-11-23 13:40:00,88.01,88.48,88.0,88.3,82498.0,79.85,80.2764,79.8409,80.1131,82498.0
2021-11-23 13:50:00,88.3,88.59,88.19,88.4,78207.0,80.1131,80.3762,80.0133,80.2038,78207.0
2021-11-23 14:00:00,88.41,88.56,88.26,88.36,62583.0,80.2129,80.349,80.0768,80.1675,62583.0
2021-11-23 14:10:00,88.37,88.37,88.02,88.08,75371.0,80.1766,80.1766,79.859,79.9135,75371.0
2021-11-23 14:20:00,88.09,88.39,88.09,88.37,36081.0,79.9225,80.1947,79.9225,80.1766,36081.0
2021-11-23 14:30:00,88.36,88.54,88.24,88.49,57973.0,80.1675,80.3308,80.0586,80.2854,57973.0
2021-11-23 14:40:00,88.47,88.78,88.39,88.72,67879.0,80.2673,80.5486,80.1947,80.4941,67879.0
2021-11-23 14:50:00,88.7,88.83,88.49,88.69,100825.0,80.476,80.5939,80.2854,80.4669,100825.0
2021-11-23 15:00:00,88.69,89.0,88.68,89.0,112144.0,80.4669,80.7482,80.4578,80.7482,112144.0
2021-11-23 15:10:00,88.96,89.01,88.79,88.88,95500.0,80.7119,80.7572,80.5576,80.6393,95500.0
2021-11-23 15:20:00,88.88,89.1,88.76,89.0,103684.0,80.6393,80.8389,80.5304,80.7482,103684.0
2021-11-23 15:30:00,89.0,89.34,89.0,89.31,225208.0,80.7482,81.0566,80.7482,81.0294,225208.0
2021-11-23 15:40:00,89.31,89.41,89.17,89.33,204806.0,81.0294,81.1201,80.9024,81.0476,204806.0
2021-11-23 15:50:00,89.33,89.61,89.31,89.46,396337.0,81.0476,81.3016,81.0294,81.1655,396337.0
2021-11-24 09:30:00,90.01,91.19,89.8,89.87,653639.0,81.6645,82.7351,81.474,81.5375,653639.0
2021-11-24 09:40:00,89.87,90.08,89.38,90.01,273886.0,81.5375,81.728,81.0929,81.6645,273886.0
2021-11-24 09:50:00,89.97,90.44,89.65,89.74,160214.0,81.6282,82.0546,81.3379,81.4195,160214.0
2021-11-24 10:00:00,89.75,89.89,88.73,89.11,191663.0,81.4286,81.5556,80.5032,80.848,191663.0
2021-11-24 10:10:00,89.18,89.33,88.9,89.29,109494.0,80.9115,81.0476,80.6574,81.0113,109494.0
2021-11-24 10:20:00,89.34,89.81,89.25,89.73,199876.0,81.0566,81.4831,80.975,81.4105,199876.0
2021-11-24 10:30:00,89.76,89.98,89.67,89.87,119095.0,81.4377,81.6373,81.356,81.5375,119095.0
2021-11-24 10:40:00,89.85,89.85,89.21,89.54,140606.0,81.5194,81.5194,80.9387,81.2381,140606.0
2021-11-24 10:50:00,89.52,89.9,88.97,89.02,169239.0,81.2199,81.5647,80.7209,80.7663,169239.0
2021-11-24 11:00:00,89.03,89.05,88.67,88.96,155334.0,80.7754,80.7935,80.4488,80.7119,155334.0
2021-11-24 11:10:00,89.0,89.54,88.93,89.45,100492.0,80.7482,81.2381,80.6847,81.1564,100492.0
2021-11-24 11:20:00,89.47,89.47,88.88,88.97,296488.0,81.1746,81.1746,80.6393,80.7209,296488.0
2021-11-24 11:30:00,88.97,89.05,88.68,88.87,141672.0,80.7209,80.7935,80.4578,80.6302,141672.0
2021-11-24 11:40:00,88.88,89.09,88.86,89.05,72265.0,80.6393,80.8298,80.6211,80.7935,72265.0
2021-11-24 11:50:00,89.09,89.09,88.76,88.81,85892.0,80.8298,80.8298,80.5304,80.5758,85892.0
2021-11-24 12:00:00,88.81,88.89,88.59,88.64,64105.0,80.5758,80.6484,80.3762,80.4215,64105.0
2021-11-24 12:10:00,88.67,88.76,88.51,88.52,66353.0,80.4488,80.5304,80.3036,80.3127,66353.0
2021-11-24 12:20:00,88.52,88.54,88.35,88.54,83720.0,80.3127,80.3308,80.1584,80.3308,83720.0
2021-11-24 12:30:00,88.53,88.65,88.37,88.61,86260.0,80.3217,80.4306,80.1766,80.3943,86260.0
2021-11-24 12:40:00,88.59,88.66,88.5,88.56,66652.0,80.3762,80.4397,80.2945,80.349,66652.0
2021-11-24 12:50:00,88.58,88.6,88.5,88.58,72847.0,80.3671,80.3852,80.2945,80.3671,72847.0
2021-11-24 13:00:00,88.59,88.66,88.53,88.64,84386.0,80.3762,80.4397,80.3217,80.4215,84386.0
2021-11-24 13:10:00,88.63,88.73,88.6,88.65,90036.0,80.4125,80.5032,80.3852,80.4306,90036.0
2021-11-24 13:20:00,88.64,88.67,88.43,88.48,63229.0,80.4215,80.4488,80.231,80.2764,63229.0
2021-11-24 13:30:00,88.49,88.51,88.31,88.37,53112.0,80.2854,80.3036,80.1221,80.1766,53112.0
2021-11-24 13:40:00,88.38,88.51,88.32,88.43,90571.0,80.1856,80.3036,80.1312,80.231,90571.0
2021-11-24 13:50:00,88.45,88.49,88.33,88.41,120195.0,80.2492,80.2854,80.1403,80.2129,120195.0
2021-11-24 14:00:00,88.39,88.6,88.19,88.35,72875.0,80.1947,80.3852,80.0133,80.1584,72875.0
2021-11-24 14:10:00,88.37,88.65,88.25,88.63,49770.0,80.1766,80.4306,80.0677,80.4125,49770.0
2021-11-24 14:20:00,88.64,88.87,88.62,88.87,85348.0,80.4215,80.6302,80.4034,80.6302,85348.0
2021-11-24 14:30:00,88.87,89.01,88.81,88.81,74733.0,80.6302,80.7572,80.5758,80.5758,74733.0
2021-11-24 14:40:00,88.83,89.04,88.79,88.89,64927.0,80.5939,80.7845,80.5576,80.6484,64927.0
2021-11-24 14:50:00,88.91,89.08,88.9,89.04,46650.0,80.6665,80.8207,80.6574,80.7845,46650.0
2021-11-24 15:00:00,89.04,89.16,88.97,89.16,54187.0,80.7845,80.8933,80.7209,80.8933,54187.0
2021-11-24 15:10:00,89.14,89.27,89.11,89.2,117216.0,80.8752,80.9931,80.848,80.9296,117216.0
2021-11-24 15:20:00,89.2,89.27,89.11,89.27,125676.0,80.9296,80.9931,80.848,80.9931,125676.0
2021-11-24 15:30:00,89.27,89.5,89.17,89.43,145469.0,80.9931,81.2018,80.9024,81.1383,145469.0
2021-11-24 15:40:00,89.42,89.45,89.21,89.28,159648.0,81.1292,81.1564,80.9387,81.0022,159648.0
2021-11-24 15:50:00,89.29,89.52,89.23,89.36,361958.0,81.0113,81.2199,80.9568,81.0748,361958.0
2021-11-26 09:30:00,86.98,87.51,85.78,87.3,674302.0,78.9154,79.3963,77.8267,79.2058,674302.0
2021-11-26 09:40:00,87.36,87.42,86.0,86.42,289461.0,79.2602,79.3147,78.0263,78.4074,289461.0
2021-11-26 09:50:00,86.43,87.83,86.32,87.75,404329.0,78.4164,79.6866,78.3166,79.6141,404329.0
2021-11-26 10:00:00,87.77,87.77,86.92,87.41,218969.0,79.6322,79.6322,78.861,79.3056,218969.0
2021-11-26 10:10:00,87.42,87.81,86.91,86.91,299995.0,79.3147,79.6685,78.8519,78.8519,299995.0
2021-11-26 10:20:00,86.97,87.16,86.72,87.04,295145.0,78.9064,79.0788,78.6796,78.9699,295145.0
2021-11-26 10:30:00,87.01,87.24,86.72,87.02,273542.0,78.9427,79.1513,78.6796,78.9517,273542.0
2021-11-26 10:40:00,87.06,87.11,86.72,86.93,339855.0,78.988,79.0334,78.6796,78.8701,339855.0
2021-11-26 10:50:00,86.91,87.3,86.7,86.78,367451.0,78.8519,79.2058,78.6614,78.734,367451.0
2021-11-26 11:00:00,86.8,86.85,86.51,86.78,107283.0,78.7521,78.7975,78.489,78.734,107283.0
2021-11-26 11:10:00,86.76,86.76,86.32,86.65,158108.0,78.7158,78.7158,78.3166,78.616,158108.0
2021-11-26 11:20:00,86.66,86.85,86.58,86.8,148692.0,78.6251,78.7975,78.5525,78.7521,148692.0
2021-11-26 11:30:00,86.8,87.19,86.74,87.17,123986.0,78.7521,79.106,78.6977,79.0878,123986.0
2021-11-26 11:40:00,87.17,87.58,87.02,87.44,178591.0,79.0878,79.4598,78.9517,79.3328,178591.0
2021-11-26 11:50:00,87.43,87.73,87.2,87.55,156584.0,79.3237,79.5959,79.1151,79.4326,156584.0
2021-11-26 12:00:00,87.55,88.32,87.55,88.32,162245.0,79.4326,80.1312,79.4326,80.1312,162245.0
2021-11-26 12:10:00,88.32,88.99,88.3,88.9,267440.0,80.1312,80.7391,80.1131,80.6574,267440.0
2021-11-26 12:20:00,88.93,89.26,88.73,89.16,243602.0,80.6847,80.9841,80.5032,80.8933,243602.0
2021-11-26 12:30:00,89.17,89.35,89.05,89.12,188594.0,80.9024,81.0657,80.7935,80.857,188594.0
2021-11-26 12:40:00,89.11,89.2,88.38,88.39,219945.0,80.848,80.9296,80.1856,80.1947,219945.0
2021-11-26 12:50:00,88.4,88.81,88.22,88.66,550397.0,80.2038,80.5758,80.0405,80.4397,550397.0
2021-11-29 09:30:00,88.32,88.92,86.29,86.33,759322.0,80.1312,80.6756,78.2894,78.3257,759322.0
2021-11-29 09:40:00,86.31,86.88,86.26,86.47,346325.0,78.3076,78.8247,78.2622,78.4527,346325.0
2021-11-29 09:50:00,86.43,87.92,86.41,87.69,190535.0,78.4164,79.7683,78.3983,79.5596,190535.0
2021-11-29 10:00:00,87.8,87.96,87.42,87.59,240979.0,79.6594,79.8046,79.3147,79.4689,240979.0
2021-11-29 10:10:00,87.57,87.61,87.15,87.32,174813.0,79.4507,79.487,79.0697,79.2239,174813.0
2021-11-29 10:20:00,87.37,87.44,86.93,87.07,176310.0,79.2693,79.3328,78.8701,78.9971,176310.0
2021-11-29 10:30:00,87.09,87.48,86.94,87.17,139313.0,79.0153,79.3691,78.8792,79.0878,139313.0
2021-11-29 10:40:00,87.15,87.67,86.93,87.37,128481.0,79.0697,79.5415,78.8701,79.2693,128481.0
2021-11-29 10:50:00,87.34,87.72,86.98,87.66,159575.0,79.2421,79.5868,78.9154,79.5324,159575.0
2021-11-29 11:00:00,87.64,87.87,87.39,87.59,165969.0,79.5143,79.7229,79.2874,79.4689,165969.0
2021-11-29 11:10:00,87.58,87.61,87.34,87.36,75468.0,79.4598,79.487,79.2421,79.2602,75468.0
2021-11-29 11:20:00,87.37,87.53,87.2,87.23,89392.0,79.2693,79.4145,79.1151,79.1423,89392.0
2021-11-29 11:30:00,87.2,87.38,87.06,87.34,86538.0,79.1151,79.2784,78.988,79.2421,86538.0
2021-11-29 11:40:00,87.32,87.43,87.16,87.34,94514.0,79.2239,79.3237,79.0788,79.2421,94514.0
2021-11-29 11:50:00,87.35,87.44,87.12,87.17,83961.0,79.2511,79.3328,79.0425,79.0878,83961.0
2021-11-29 12:00:00,87.19,87.37,87.14,87.32,127086.0,79.106,79.2693,79.0606,79.2239,127086.0
2021-11-29 12:10:00,87.3,87.57,87.28,87.56,89437.0,79.2058,79.4507,79.1876,79.4417,89437.0
2021-11-29 12:20:00,87.55,87.55,87.31,87.36,70980.0,79.4326,79.4326,79.2149,79.2602,70980.0
2021-11-29 12:30:00,87.37,87.47,87.29,87.45,119971.0,79.2693,79.36,79.1967,79.3419,119971.0
2021-11-29 12:40:00,87.43,87.56,87.25,87.31,156359.0,79.3237,79.4417,79.1604,79.2149,156359.0
2021-11-29 12:50:00,87.29,87.45,87.27,87.33,66388.0,79.1967,79.3419,79.1786,79.233,66388.0
2021-11-29 13:00:00,87.32,87.45,87.31,87.38,70384.0,79.2239,79.3419,79.2149,79.2784,70384.0
2021-11-29 13:10:00,87.38,87.42,87.06,87.14,83921.0,79.2784,79.3147,78.988,79.0606,83921.0
2021-11-29 13:20:00,87.15,87.24,87.11,87.22,59558.0,79.0697,79.1513,79.0334,79.1332,59558.0
2021-11-29 13:30:00,87.22,87.33,87.1,87.12,105421.0,79.1332,79.233,79.0243,79.0425,105421.0
2021-11-29 13:40:00,87.13,87.42,87.13,87.37,89190.0,79.0515,79.3147,79.0515,79.2693,89190.0
2021-11-29 13:50:00,87.37,87.4,87.24,87.37,184546.0,79.2693,79.2965,79.1513,79.2693,184546.0
2021-11-29 14:00:00,87.35,87.56,87.26,87.46,178527.0,79.2511,79.4417,79.1695,79.3509,178527.0
2021-11-29 14:10:00,87.45,87.57,87.38,87.46,188457.0,79.3419,79.4507,79.2784,79.3509,188457.0
2021-11-29 14:20:00,87.45,87.54,87.33,87.4,178483.0,79.3419,79.4235,79.233,79.2965,178483.0
2021-11-29 14:30:00,87.39,87.45,87.26,87.29,176990.0,79.2874,79.3419,79.1695,79.1967,176990.0
2021-11-29 14:40:00,87.3,87.56,87.29,87.43,210970.0,79.2058,79.4417,79.1967,79.3237,210970.0
2021-11-29 14:50:00,87.42,87.48,87.21,87.3,200383.0,79.3147,79.3691,79.1241,79.2058,200383.0
2021-11-29 15:00:00,87.3,87.56,87.23,87.55,224088.0,79.2058,79.4417,79.1423,79.4326,224088.0
2021-11-29 15:10:00,87.54,87.83,87.48,87.67,218041.0,79.4235,79.6866,79.3691,79.5415,218041.0
2021-11-29 15:20:00,87.67,87.88,87.63,87.84,231847.0,79.5415,79.732,79.5052,79.6957,231847.0
2021-11-29 15:30:00,87.82,87.96,87.68,87.68,269790.0,79.6776,79.8046,79.5505,79.5505,269790.0
2021-11-29 15:40:00,87.7,88.04,87.57,87.97,310942.0,79.5687,79.8772,79.4507,79.8137,310942.0
2021-11-29 15:50:00,87.96,88.09,87.84,87.9,492292.0,79.8046,79.9225,79.6957,79.7501,492292.0
2021-11-30 09:30:00,87.17,87.28,86.48,86.62,429127.0,79.0878,79.1876,78.4618,78.5888,429127.0
2021-11-30 09:40:00,86.66,87.65,86.6,87.22,182695.0,78.6251,79.5233,78.5707,79.1332,182695.0
2021-11-30 09:50:00,87.23,87.83,87.19,87.67,120348.0,79.1423,79.6866,79.106,79.5415,120348.0
2021-11-30 10:00:00,87.72,87.95,87.41,87.56,122608.0,79.5868,79.7955,79.3056,79.4417,122608.0
2021-11-30 10:10:00,87.59,87.92,87.41,87.51,114594.0,79.4689,79.7683,79.3056,79.3963,114594.0
2021-11-30 10:20:00,87.53,87.54,86.96,87.1,161256.0,79.4145,79.4235,78.8973,79.0243,161256.0
2021-11-30 10:30:00,87.1,87.27,86.21,86.21,145294.0,79.0243,79.1786,78.2168,78.2168,145294.0
2021-11-30 10:40:00,86.25,86.25,85.17,85.28,269997.0,78.2531,78.2531,77.2733,77.3731,269997.0
2021-11-30 10:50:00,85.28,85.61,84.89,84.9,315830.0,77.3731,77.6725,77.0192,77.0283,315830.0
2021-11-30 11:00:00,84.87,85.22,84.67,85.06,271117.0,77.0011,77.3186,76.8196,77.1735,271117.0
2021-11-30 11:10:00,85.12,85.44,85.0,85.16,195591.0,77.2279,77.5182,77.119,77.2642,195591.0
2021-11-30 11:20:00,85.12,85.31,84.91,84.93,126173.0,77.2279,77.4003,77.0374,77.0555,126173.0
2021-11-30 11:30:00,84.89,85.12,84.81,84.83,219537.0,77.0192,77.2279,76.9466,76.9648,219537.0
2021-11-30 11:40:00,84.8,84.87,84.52,84.67,202713.0,76.9376,77.0011,76.6835,76.8196,202713.0
2021-11-30 11:50:00,84.68,85.01,84.64,85.01,182516.0,76.8287,77.1281,76.7924,77.1281,182516.0
2021-11-30 12:00:00,85.0,85.0,84.5,84.6,197914.0,77.119,77.119,76.6654,76.7561,197914.0
2021-11-30 12:10:00,84.59,84.7,84.45,84.54,178038.0,76.747,76.8468,76.62,76.7017,178038.0
2021-11-30 12:20:00,84.55,84.6,84.39,84.51,88514.0,76.7108,76.7561,76.5656,76.6745,88514.0
2021-11-30 12:30:00,84.51,84.66,84.39,84.5,124640.0,76.6745,76.8106,76.5656,76.6654,124640.0
2021-11-30 12:40:00,84.51,84.54,84.2,84.28,74308.0,76.6745,76.7017,76.3932,76.4658,74308.0
2021-11-30 12:50:00,84.32,84.53,84.25,84.42,58526.0,76.5021,76.6926,76.4386,76.5928,58526.0
2021-11-30 13:00:00,84.41,84.6,84.36,84.5,51652.0,76.5837,76.7561,76.5384,76.6654,51652.0
2021-11-30 13:10:00,84.5,84.59,84.45,84.52,89585.0,76.6654,76.747,76.62,76.6835,89585.0
2021-11-30 13:20:00,84.51,84.61,84.43,84.51,66838.0,76.6745,76.7652,76.6019,76.6745,66838.0
2021-11-30 13:30:00,84.46,84.72,84.45,84.64,61866.0,76.6291,76.865,76.62,76.7924,61866.0
2021-11-30 13:40:00,84.64,84.66,84.37,84.54,65855.0,76.7924,76.8106,76.5474,76.7017,65855.0
2021-11-30 13:50:00,84.55,84.65,84.42,84.56,84600.0,76.7108,76.8015,76.5928,76.7198,84600.0
2021-11-30 14:00:00,84.55,84.98,84.5,84.96,61665.0,76.7108,77.1009,76.6654,77.0827,61665.0
2021-11-30 14:10:00,84.96,85.19,84.91,84.97,68589.0,77.0827,77.2914,77.0374,77.0918,68589.0
2021-11-30 14:20:00,84.98,85.06,84.74,84.74,78610.0,77.1009,77.1735,76.8831,76.8831,78610.0
2021-11-30 14:30:00,84.76,85.01,84.67,84.93,65816.0,76.9013,77.1281,76.8196,77.0555,65816.0
2021-11-30 14:40:00,84.93,84.96,84.56,84.62,136098.0,77.0555,77.0827,76.7198,76.7743,136098.0
2021-11-30 14:50:00,84.63,84.82,84.56,84.67,140009.0,76.7833,76.9557,76.7198,76.8196,140009.0
2021-11-30 15:00:00,84.65,84.68,84.37,84.43,183740.0,76.8015,76.8287,76.5474,76.6019,183740.0
2021-11-30 15:10:00,84.44,84.45,84.21,84.29,275737.0,76.611,76.62,76.4023,76.4749,275737.0
2021-11-30 15:20:00,84.3,84.4,84.2,84.28,326042.0,76.4839,76.5747,76.3932,76.4658,326042.0
2021-11-30 15:30:00,84.28,84.34,84.09,84.21,499353.0,76.4658,76.5202,76.2934,76.4023,499353.0
2021-11-30 15:40:00,84.23,85.15,84.17,84.94,553258.0,76.4204,77.2551,76.366,77.0646,553258.0
2021-11-30 15:50:00,84.94,84.94,83.94,84.14,1300607.0,77.0646,77.0646,76.1573,76.3388,1300607.0
2021-12-01 09:30:00,86.88,87.7,86.64,87.3,712214.0,78.8247,79.5687,78.607,79.2058,712214.0
2021-12-01 09:40:00,87.29,87.83,86.64,86.94,355790.0,79.1967,79.6866,78.607,78.8792,355790.0
2021-12-01 09:50:00,86.9,87.45,86.76,87.12,186120.0,78.8429,79.3419,78.7158,79.0425,186120.0
2021-12-01 10:00:00,87.15,87.99,87.06,87.96,295948.0,79.0697,79.8318,78.988,79.8046,295948.0
2021-12-01 10:10:00,87.96,88.22,87.17,87.27,284274.0,79.8046,80.0405,79.0878,79.1786,284274.0
2021-12-01 10:20:00,87.27,87.62,86.84,87.4,211470.0,79.1786,79.4961,78.7884,79.2965,211470.0
2021-12-01 10:30:00,87.36,87.58,87.08,87.15,139747.0,79.2602,79.4598,79.0062,79.0697,139747.0
2021-12-01 10:40:00,87.05,87.93,86.94,87.71,195901.0,78.979,79.7774,78.8792,79.5778,195901.0
2021-12-01 10:50:00,87.74,88.08,87.41,87.53,132809.0,79.605,79.9135,79.3056,79.4145,132809.0
2021-12-01 11:00:00,87.53,87.65,87.12,87.63,144647.0,79.4145,79.5233,79.0425,79.5052,144647.0
2021-12-01 11:10:00,87.62,88.03,87.38,87.91,163517.0,79.4961,79.8681,79.2784,79.7592,163517.0
2021-12-01 11:20:00,87.89,87.93,87.53,87.65,201413.0,79.7411,79.7774,79.4145,79.5233,201413.0
2021-12-01 11:30:00,87.61,87.88,87.3,87.85,127164.0,79.487,79.732,79.2058,79.7048,127164.0
2021-12-01 11:40:00,87.83,88.01,87.39,87.43,99958.0,79.6866,79.85,79.2874,79.3237,99958.0
2021-12-01 11:50:00,87.43,87.44,86.64,86.65,100335.0,79.3237,79.3328,78.607,78.616,100335.0
2021-12-01 12:00:00,86.68,87.0,86.63,86.99,174688.0,78.6433,78.9336,78.5979,78.9245,174688.0
2021-12-01 12:10:00,86.95,87.18,86.94,87.13,67599.0,78.8882,79.0969,78.8792,79.0515,67599.0
2021-12-01 12:20:00,87.13,87.2,86.88,86.89,73163.0,79.0515,79.1151,78.8247,78.8338,73163.0
2021-12-01 12:30:00,86.93,87.16,86.86,87.1,84238.0,78.8701,79.0788,78.8066,79.0243,84238.0
2021-12-01 12:40:00,87.11,87.2,86.8,86.8,124131.0,79.0334,79.1151,78.7521,78.7521,124131.0
2021-12-01 12:50:00,86.79,86.79,86.44,86.51,105555.0,78.7431,78.7431,78.4255,78.489,105555.0
2021-12-01 13:00:00,86.51,86.76,86.47,86.64,98269.0,78.489,78.7158,78.4527,78.607,98269.0
2021-12-01 13:10:00,86.62,86.63,86.35,86.35,78485.0,78.5888,78.5979,78.3439,78.3439,78485.0
2021-12-01 13:20:00,86.37,86.79,86.29,86.77,71175.0,78.362,78.7431,78.2894,78.7249,71175.0
2021-12-01 13:30:00,86.78,86.89,86.61,86.71,68595.0,78.734,78.8338,78.5798,78.6705,68595.0
2021-12-01 13:40:00,86.72,86.73,86.22,86.26,106043.0,78.6796,78.6886,78.2259,78.2622,106043.0
2021-12-01 13:50:00,86.26,86.58,86.26,86.52,86321.0,78.2622,78.5525,78.2622,78.4981,86321.0
2021-12-01 14:00:00,86.5,86.6,86.29,86.35,97343.0,78.48,78.5707,78.2894,78.3439,97343.0
2021-12-01 14:10:00,86.37,86.41,86.04,86.17,146913.0,78.362,78.3983,78.0626,78.1806,146913.0
2021-12-01 14:20:00,86.17,86.63,86.15,86.57,75171.0,78.1806,78.5979,78.1624,78.5435,75171.0
2021-12-01 14:30:00,86.56,86.72,86.39,86.65,76254.0,78.5344,78.6796,78.3802,78.616,76254.0
2021-12-01 14:40:00,86.64,86.89,86.44,86.87,57208.0,78.607,78.8338,78.4255,78.8156,57208.0
2021-12-01 14:50:00,86.87,87.0,86.34,86.38,67946.0,78.8156,78.9336,78.3348,78.3711,67946.0
2021-12-01 15:00:00,86.39,86.46,86.07,86.17,109360.0,78.3802,78.4437,78.0898,78.1806,109360.0
2021-12-01 15:10:00,86.19,86.36,85.98,86.05,91126.0,78.1987,78.3529,78.0082,78.0717,91126.0
2021-12-01 15:20:00,86.05,86.1,85.47,85.58,227754.0,78.0717,78.117,77.5455,77.6453,227754.0
2021-12-01 15:30:00,85.54,86.14,85.45,86.11,149499.0,77.609,78.1533,77.5273,78.1261,149499.0
2021-12-01 15:40:00,86.1,86.28,85.97,86.03,185068.0,78.117,78.2804,77.9991,78.0535,185068.0
2021-12-01 15:50:00,86.0,86.17,85.12,85.2,622875.0,78.0263,78.1806,77.2279,77.3005,622875.0
2021-12-02 09:30:00,86.5,87.1,85.65,87.0,440312.0,78.48,79.0243,77.7088,78.9336,440312.0
2021-12-02 09:40:00,87.05,87.21,86.47,86.62,218871.0,78.979,79.1241,78.4527,78.5888,218871.0
2021-12-02 09:50:00,86.67,87.18,86.3,87.15,188397.0,78.6342,79.0969,78.2985,79.0697,188397.0
2021-12-02 10:00:00,87.08,87.33,86.58,86.64,186029.0,79.0062,79.233,78.5525,78.607,186029.0
2021-12-02 10:10:00,86.67,86.68,85.11,85.11,277603.0,78.6342,78.6433,77.2188,77.2188,277603.0
2021-12-02 10:20:00,85.08,85.67,84.92,85.58,256164.0,77.1916,77.7269,77.0464,77.6453,256164.0
2021-12-02 10:30:00,85.58,85.8,85.02,85.08,157560.0,77.6453,77.8449,77.1372,77.1916,157560.0
2021-12-02 10:40:00,85.11,85.5,84.91,85.49,147399.0,77.2188,77.5727,77.0374,77.5636,147399.0
2021-12-02 10:50:00,85.5,85.67,85.0,85.62,192979.0,77.5727,77.7269,77.119,77.6815,192979.0
2021-12-02 11:00:00,85.61,85.76,85.14,85.42,115881.0,77.6725,77.8086,77.246,77.5001,115881.0
2021-12-02 11:10:00,85.41,85.51,85.09,85.12,129725.0,77.491,77.5817,77.2007,77.2279,129725.0
2021-12-02 11:20:00,85.11,85.4,85.08,85.21,133374.0,77.2188,77.4819,77.1916,77.3096,133374.0
2021-12-02 11:30:00,85.21,85.37,84.87,85.05,217853.0,77.3096,77.4547,77.0011,77.1644,217853.0
2021-12-02 11:40:00,85.02,85.22,84.83,85.2,79986.0,77.1372,77.3186,76.9648,77.3005,79986.0
2021-12-02 11:50:00,85.19,85.29,84.8,84.97,91353.0,77.2914,77.3821,76.9376,77.0918,91353.0
2021-12-02 12:00:00,84.97,85.34,84.79,85.34,49713.0,77.0918,77.4275,76.9285,77.4275,49713.0
2021-12-02 12:10:00,85.37,85.37,85.07,85.2,57569.0,77.4547,77.4547,77.1825,77.3005,57569.0
2021-12-02 12:20:00,85.19,85.63,85.19,85.44,128970.0,77.2914,77.6906,77.2914,77.5182,128970.0
2021-12-02 12:30:00,85.44,85.55,85.25,85.27,88774.0,77.5182,77.618,77.3459,77.364,88774.0
2021-12-02 12:40:00,85.26,85.46,85.16,85.39,43724.0,77.3549,77.5364,77.2642,77.4729,43724.0
2021-12-02 12:50:00,85.35,85.36,85.06,85.12,59327.0,77.4366,77.4457,77.1735,77.2279,59327.0
2021-12-02 13:00:00,85.09,85.09,83.52,84.33,729734.0,77.2007,77.2007,75.7763,76.5112,729734.0
2021-12-02 13:10:00,84.33,84.41,83.23,83.36,284488.0,76.5112,76.5837,75.5131,75.6311,284488.0
2021-12-02 13:20:00,83.35,83.41,82.4,83.18,564642.0,75.622,75.6765,74.7601,75.4678,564642.0
2021-12-02 13:30:00,83.2,83.96,82.86,83.73,267325.0,75.4859,76.1755,75.1774,75.9668,267325.0
2021-12-02 13:40:00,83.73,83.74,82.97,83.11,172683.0,75.9668,75.9759,75.2772,75.4043,172683.0
2021-12-02 13:50:00,83.13,83.59,82.78,83.51,179307.0,75.4224,75.8398,75.1049,75.7672,179307.0
2021-12-02 14:00:00,83.51,83.57,82.98,83.21,155416.0,75.7672,75.8216,75.2863,75.495,155416.0
2021-12-02 14:10:00,83.21,83.95,83.14,83.88,95182.0,75.495,76.1664,75.4315,76.1029,95182.0
2021-12-02 14:20:00,83.85,83.93,83.69,83.78,123821.0,76.0757,76.1482,75.9305,76.0121,123821.0
2021-12-02 14:30:00,83.83,84.03,83.73,83.92,101180.0,76.0575,76.239,75.9668,76.1392,101180.0
2021-12-02 14:40:00,83.92,83.94,83.42,83.51,116816.0,76.1392,76.1573,75.6855,75.7672,116816.0
2021-12-02 14:50:00,83.53,84.11,83.51,83.97,142656.0,75.7853,76.3115,75.7672,76.1845,142656.0
2021-12-02 15:00:00,84.0,84.49,84.0,84.39,116095.0,76.2117,76.6563,76.2117,76.5656,116095.0
2021-12-02 15:10:00,84.39,84.42,84.17,84.36,112317.0,76.5656,76.5928,76.366,76.5384,112317.0
2021-12-02 15:20:00,84.35,84.75,84.29,84.67,196977.0,76.5293,76.8922,76.4749,76.8196,196977.0
2021-12-02 15:30:00,84.66,84.86,84.44,84.77,208492.0,76.8106,76.992,76.611,76.9104,208492.0
2021-12-02 15:40:00,84.76,84.83,84.46,84.58,212924.0,76.9013,76.9648,76.6291,76.738,212924.0
2021-12-02 15:50:00,84.54,84.67,84.35,84.45,381815.0,76.7017,76.8196,76.5293,76.62,381815.0
2021-12-03 09:30:00,79.86,80.46,77.74,77.91,1163590.0,72.4556,73.0,70.5322,70.6864,1163590.0
2021-12-03 09:40:00,77.95,78.1,76.27,76.33,1407960.0,70.7227,70.8588,69.1985,69.2529,1407960.0
2021-12-03 09:50:00,76.34,76.53,75.0,76.04,1261916.0,69.262,69.4343,68.0462,68.9898,1261916.0
2021-12-03 10:00:00,76.02,76.1,73.69,73.97,928546.0,68.9716,69.0442,66.8577,67.1117,928546.0
2021-12-03 10:10:00,73.97,76.39,73.95,76.37,965679.0,67.1117,69.3073,67.0936,69.2892,965679.0
2021-12-03 10:20:00,76.36,77.41,76.25,76.98,884613.0,69.2801,70.2328,69.1803,69.8426,884613.0
2021-12-03 10:30:00,76.98,78.23,76.79,78.2,1010946.0,69.8426,70.9767,69.6702,70.9495,1010946.0
2021-12-03 10:40:00,78.23,78.36,77.16,77.78,724732.0,70.9767,71.0947,70.0059,70.5684,724732.0
2021-12-03 10:50:00,77.77,78.07,77.43,77.69,421802.0,70.5594,70.8316,70.2509,70.4868,421802.0
2021-12-03 11:00:00,77.69,77.81,77.05,77.63,395358.0,70.4868,70.5957,69.9061,70.4324,395358.0
2021-12-03 11:10:00,77.62,77.72,76.17,76.54,479060.0,70.4233,70.514,69.1077,69.4434,479060.0
2021-12-03 11:20:00,76.52,76.78,76.2,76.56,306874.0,69.4253,69.6612,69.1349,69.4616,306874.0
2021-12-03 11:30:00,76.56,77.24,76.43,76.8,308416.0,69.4616,70.0785,69.3436,69.6793,308416.0
2021-12-03 11:40:00,76.81,76.97,76.3,76.93,234250.0,69.6884,69.8335,69.2257,69.7973,234250.0
2021-12-03 11:50:00,76.92,76.95,76.2,76.32,182459.0,69.7882,69.8154,69.1349,69.2438,182459.0
2021-12-03 12:00:00,76.35,76.44,75.88,76.33,293956.0,69.271,69.3527,68.8446,69.2529,293956.0
2021-12-03 12:10:00,76.36,77.05,76.34,76.9,185933.0,69.2801,69.9061,69.262,69.77,185933.0
2021-12-03 12:20:00,76.9,76.97,76.41,76.88,146191.0,69.77,69.8335,69.3255,69.7519,146191.0
2021-12-03 12:30:00,76.87,77.57,76.43,77.53,173415.0,69.7428,70.3779,69.3436,70.3416,173415.0
2021-12-03 12:40:00,77.53,77.56,76.85,76.99,231645.0,70.3416,70.3688,69.7247,69.8517,231645.0
2021-12-03 12:50:00,76.99,77.01,76.65,76.98,126488.0,69.8517,69.8698,69.5432,69.8426,126488.0
2021-12-03 13:00:00,76.97,76.97,76.35,76.56,117125.0,69.8335,69.8335,69.271,69.4616,117125.0
2021-12-03 13:10:00,76.55,76.91,76.34,76.88,131844.0,69.4525,69.7791,69.262,69.7519,131844.0
2021-12-03 13:20:00,76.87,77.05,76.8,76.96,151118.0,69.7428,69.9061,69.6793,69.8245,151118.0
2021-12-03 13:30:00,76.95,76.95,76.38,76.49,107056.0,69.8154,69.8154,69.2983,69.3981,107056.0
2021-12-03 13:40:00,76.49,76.57,76.36,76.56,105858.0,69.3981,69.4706,69.2801,69.4616,105858.0
2021-12-03 13:50:00,76.54,76.99,76.54,76.88,119339.0,69.4434,69.8517,69.4434,69.7519,119339.0
2021-12-03 14:00:00,76.88,77.2,76.74,76.97,127039.0,69.7519,70.0422,69.6249,69.8335,127039.0
2021-12-03 14:10:00,76.97,77.12,76.7,76.7,102807.0,69.8335,69.9696,69.5886,69.5886,102807.0
2021-12-03 14:20:00,76.7,77.47,76.57,77.43,141210.0,69.5886,70.2872,69.4706,70.2509,141210.0
2021-12-03 14:30:00,77.45,77.48,76.91,77.06,144112.0,70.269,70.2963,69.7791,69.9152,144112.0
2021-12-03 14:40:00,77.06,77.17,76.91,77.06,122995.0,69.9152,70.015,69.7791,69.9152,122995.0
2021-12-03 14:50:00,77.06,77.31,77.05,77.18,111500.0,69.9152,70.142,69.9061,70.0241,111500.0
2021-12-03 15:00:00,77.18,77.42,77.01,77.17,248977.0,70.0241,70.2418,69.8698,70.015,248977.0
2021-12-03 15:10:00,77.18,77.44,77.17,77.31,124557.0,70.0241,70.26,70.015,70.142,124557.0
2021-12-03 15:20:00,77.31,77.61,77.31,77.48,286494.0,70.142,70.4142,70.142,70.2963,286494.0
2021-12-03 15:30:00,77.48,77.59,77.13,77.29,307834.0,70.2963,70.3961,69.9787,70.1239,307834.0
2021-12-03 15:40:00,77.3,77.47,77.11,77.37,601392.0,70.133,70.2872,69.9606,70.1965,601392.0
2021-12-03 15:50:00,77.38,78.0,77.28,77.94,956252.0,70.2055,70.7681,70.1148,70.7136,956252.0
2021-12-06 09:30:00,76.52,76.89,74.91,74.94,1029570.0,69.4253,69.761,67.9645,67.9918,1029570.0
2021-12-06 09:40:00,74.94,76.0,74.27,75.49,1365688.0,67.9918,68.9535,67.3839,68.4908,1365688.0
2021-12-06 09:50:00,75.5,76.4,75.4,75.98,885140.0,68.4998,69.3164,68.4091,68.9353,885140.0
2021-12-06 10:00:00,75.91,76.12,75.51,75.83,621281.0,68.8718,69.0624,68.5089,68.7992,621281.0
2021-12-06 10:10:00,75.81,76.58,75.69,76.2,817190.0,68.7811,69.4797,68.6722,69.1349,817190.0
2021-12-06 10:20:00,76.2,76.9,75.98,76.84,741046.0,69.1349,69.77,68.9353,69.7156,741046.0
2021-12-06 10:30:00,76.82,76.93,75.61,75.61,373749.0,69.6975,69.7973,68.5996,68.5996,373749.0
2021-12-06 10:40:00,75.59,76.15,75.3,75.65,401459.0,68.5815,69.0896,68.3184,68.6359,401459.0
2021-12-06 10:50:00,75.65,75.7,75.02,75.42,326535.0,68.6359,68.6813,68.0643,68.4273,326535.0
2021-12-06 11:00:00,75.4,75.91,75.21,75.78,235880.0,68.4091,68.8718,68.2367,68.7539,235880.0
2021-12-06 11:10:00,75.8,75.86,75.17,75.33,285912.0,68.772,68.8265,68.2004,68.3456,285912.0
2021-12-06 11:20:00,75.31,75.97,75.24,75.89,203636.0,68.3275,68.9263,68.264,68.8537,203636.0
2021-12-06 11:30:00,75.9,76.15,75.69,75.8,204623.0,68.8628,69.0896,68.6722,68.772,204623.0
2021-12-06 11:40:00,75.82,75.96,75.5,75.66,185255.0,68.7902,68.9172,68.4998,68.645,185255.0
2021-12-06 11:50:00,75.67,75.72,75.14,75.17,258426.0,68.6541,68.6994,68.1732,68.2004,258426.0
2021-12-06 12:00:00,75.18,75.38,74.93,75.17,282553.0,68.2095,68.391,67.9827,68.2004,282553.0
2021-12-06 12:10:00,75.16,75.31,74.95,75.18,266695.0,68.1914,68.3275,68.0008,68.2095,266695.0
2021-12-06 12:20:00,75.19,75.28,74.83,74.92,361719.0,68.2186,68.3002,67.892,67.9736,361719.0
2021-12-06 12:30:00,74.91,75.35,74.9,75.3,285757.0,67.9645,68.3638,67.9555,68.3184,285757.0
2021-12-06 12:40:00,75.3,75.46,75.2,75.39,158350.0,68.3184,68.4636,68.2277,68.4,158350.0
2021-12-06 12:50:00,75.39,75.61,75.28,75.55,159238.0,68.4,68.5996,68.3002,68.5452,159238.0
2021-12-06 13:00:00,75.57,75.71,75.28,75.32,196518.0,68.5634,68.6904,68.3002,68.3365,196518.0
2021-12-06 13:10:00,75.32,75.7,75.31,75.69,119901.0,68.3365,68.6813,68.3275,68.6722,119901.0
2021-12-06 13:20:00,75.69,75.9,75.39,75.87,108296.0,68.6722,68.8628,68.4,68.8355,108296.0
2021-12-06 13:30:00,75.88,75.99,75.69,75.7,127391.0,68.8446,68.9444,68.6722,68.6813,127391.0
2021-12-06 13:40:00,75.69,76.16,75.69,76.06,113221.0,68.6722,69.0987,68.6722,69.0079,113221.0
2021-12-06 13:50:00,76.06,76.25,75.99,76.13,160778.0,69.0079,69.1803,68.9444,69.0714,160778.0
2021-12-06 14:00:00,76.15,76.28,76.09,76.19,165023.0,69.0896,69.2075,69.0351,69.1259,165023.0
2021-12-06 14:10:00,76.21,76.65,76.18,76.6,131270.0,69.144,69.5432,69.1168,69.4979,131270.0
2021-12-06 14:20:00,76.6,76.95,76.53,76.79,116634.0,69.4979,69.8154,69.4343,69.6702,116634.0
2021-12-06 14:30:00,76.79,76.94,76.38,76.4,193107.0,69.6702,69.8063,69.2983,69.3164,193107.0
2021-12-06 14:40:00,76.4,76.46,75.93,75.96,263108.0,69.3164,69.3708,68.89,68.9172,263108.0
2021-12-06 14:50:00,75.95,76.11,75.95,75.97,178234.0,68.9081,69.0533,68.9081,68.9263,178234.0
2021-12-06 15:00:00,75.97,76.29,75.84,76.19,211871.0,68.9263,69.2166,68.8083,69.1259,211871.0
2021-12-06 15:10:00,76.19,76.42,76.12,76.41,252444.0,69.1259,69.3345,69.0624,69.3255,252444.0
2021-12-06 15:20:00,76.4,76.45,76.21,76.25,179547.0,69.3164,69.3618,69.144,69.1803,179547.0
2021-12-06 15:30:00,76.24,76.24,75.43,75.63,915387.0,69.1712,69.1712,68.4363,68.6178,915387.0
2021-12-06 15:40:00,75.62,75.8,75.26,75.43,1440517.0,68.6087,68.772,68.2821,68.4363,1440517.0
2021-12-06 15:50:00,75.43,75.58,74.69,75.15,3346845.0,68.4363,68.5724,67.7649,68.1823,3346845.0
2021-12-07 09:30:00,78.81,78.86,76.52,76.75,2155948.0,71.5029,71.5483,69.4253,69.6339,2155948.0
2021-12-07 09:40:00,76.77,78.53,76.64,77.7,885850.0,69.6521,71.2489,69.5341,70.4959,885850.0
2021-12-07 09:50:00,77.7,78.58,77.62,78.29,542486.0,70.4959,71.2943,70.4233,71.0312,542486.0
2021-12-07 10:00:00,78.32,78.79,78.07,78.52,374481.0,71.0584,71.4848,70.8316,71.2398,374481.0
2021-12-07 10:10:00,78.53,79.06,78.32,78.69,392924.0,71.2489,71.7298,71.0584,71.3941,392924.0
2021-12-07 10:20:00,78.69,79.04,78.46,78.78,288250.0,71.3941,71.7116,71.1854,71.4757,288250.0
2021-12-07 10:30:00,78.79,79.24,78.56,78.7,262663.0,71.4848,71.8931,71.2761,71.4031,262663.0
2021-12-07 10:40:00,78.7,78.8,78.31,78.38,233302.0,71.4031,71.4939,71.0493,71.1128,233302.0
2021-12-07 10:50:00,78.39,78.58,78.09,78.28,231646.0,71.1219,71.2943,70.8497,71.0221,231646.0
2021-12-07 11:00:00,78.28,78.47,78.12,78.38,169489.0,71.0221,71.1945,70.8769,71.1128,169489.0
2021-12-07 11:10:00,78.39,78.47,77.87,77.98,170593.0,71.1219,71.1945,70.6501,70.7499,170593.0
2021-12-07 11:20:00,77.98,78.52,77.8,78.28,180854.0,70.7499,71.2398,70.5866,71.0221,180854.0
2021-12-07 11:30:00,78.3,78.56,78.16,78.27,142877.0,71.0402,71.2761,70.9132,71.013,142877.0
2021-12-07 11:40:00,78.27,78.55,78.21,78.47,158305.0,71.013,71.2671,70.9586,71.1945,158305.0
2021-12-07 11:50:00,78.48,78.72,78.17,78.7,142553.0,71.2035,71.4213,70.9223,71.4031,142553.0
2021-12-07 12:00:00,78.68,78.68,78.3,78.53,138862.0,71.385,71.385,71.0402,71.2489,138862.0
2021-12-07 12:10:00,78.53,78.57,78.36,78.48,96718.0,71.2489,71.2852,71.0947,71.2035,96718.0
2021-12-07 12:20:00,78.49,78.61,78.34,78.4,227741.0,71.2126,71.3215,71.0765,71.131,227741.0
2021-12-07 12:30:00,78.42,78.58,78.23,78.5,80581.0,71.1491,71.2943,70.9767,71.2217,80581.0
2021-12-07 12:40:00,78.51,78.54,78.34,78.44,72223.0,71.2308,71.258,71.0765,71.1673,72223.0
2021-12-07 12:50:00,78.44,78.56,78.43,78.51,88377.0,71.1673,71.2761,71.1582,71.2308,88377.0
2021-12-07 13:00:00,78.5,78.64,78.34,78.54,74169.0,71.2217,71.3487,71.0765,71.258,74169.0
2021-12-07 13:10:00,78.51,78.64,78.31,78.63,83012.0,71.2308,71.3487,71.0493,71.3396,83012.0
2021-12-07 13:20:00,78.62,78.65,78.35,78.47,108602.0,71.3306,71.3578,71.0856,71.1945,108602.0
2021-12-07 13:30:00,78.48,78.58,78.43,78.46,95193.0,71.2035,71.2943,71.1582,71.1854,95193.0
2021-12-07 13:40:00,78.48,78.57,78.38,78.5,65456.0,71.2035,71.2852,71.1128,71.2217,65456.0
2021-12-07 13:50:00,78.5,78.55,78.42,78.49,71470.0,71.2217,71.2671,71.1491,71.2126,71470.0
2021-12-07 14:00:00,78.5,78.55,78.35,78.49,96418.0,71.2217,71.2671,71.0856,71.2126,96418.0
2021-12-07 14:10:00,78.48,78.54,78.34,78.53,97881.0,71.2035,71.258,71.0765,71.2489,97881.0
2021-12-07 14:20:00,78.52,78.65,78.4,78.5,173822.0,71.2398,71.3578,71.131,71.2217,173822.0
2021-12-07 14:30:00,78.49,78.56,78.25,78.45,143264.0,71.2126,71.2761,70.9949,71.1763,143264.0
2021-12-07 14:40:00,78.45,78.55,78.34,78.49,125036.0,71.1763,71.2671,71.0765,71.2126,125036.0
2021-12-07 14:50:00,78.48,78.6,78.4,78.46,156216.0,71.2035,71.3124,71.131,71.1854,156216.0
2021-12-07 15:00:00,78.46,78.56,78.36,78.37,183476.0,71.1854,71.2761,71.0947,71.1037,183476.0
2021-12-07 15:10:00,78.39,78.48,78.31,78.45,154411.0,71.1219,71.2035,71.0493,71.1763,154411.0
2021-12-07 15:20:00,78.45,78.54,78.37,78.4,167334.0,71.1763,71.258,71.1037,71.131,167334.0
2021-12-07 15:30:00,78.39,78.43,77.94,78.0,432712.0,71.1219,71.1582,70.7136,70.7681,432712.0
2021-12-07 15:40:00,78.0,78.06,77.95,77.98,656664.0,70.7681,70.8225,70.7227,70.7499,656664.0
2021-12-07 15:50:00,77.98,78.2,77.96,78.1,1018736.0,70.7499,70.9495,70.7318,70.8588,1018736.0
2021-12-08 09:30:00,78.29,78.7,77.35,77.61,510905.0,71.0312,71.4031,70.1783,70.4142,510905.0
2021-12-08 09:40:00,77.6,79.24,77.51,79.05,299709.0,70.4051,71.8931,70.3235,71.7207,299709.0
2021-12-08 09:50:00,79.04,79.43,78.6,78.78,217981.0,71.7116,72.0655,71.3124,71.4757,217981.0
2021-12-08 10:00:00,78.8,79.05,78.35,78.41,133168.0,71.4939,71.7207,71.0856,71.14,133168.0
2021-12-08 10:10:00,78.44,78.72,78.27,78.5,219670.0,71.1673,71.4213,71.013,71.2217,219670.0
2021-12-08 10:20:00,78.51,78.86,78.51,78.68,96578.0,71.2308,71.5483,71.2308,71.385,96578.0
2021-12-08 10:30:00,78.71,79.4,78.54,79.36,146226.0,71.4122,72.0382,71.258,72.002,146226.0
2021-12-08 10:40:00,79.34,79.35,78.8,78.87,123706.0,71.9838,71.9929,71.4939,71.5574,123706.0
2021-12-08 10:50:00,78.83,79.6,78.8,79.43,184852.0,71.5211,72.2197,71.4939,72.0655,184852.0
2021-12-08 11:00:00,79.44,79.44,78.5,78.57,192715.0,72.0745,72.0745,71.2217,71.2852,192715.0
2021-12-08 11:10:00,78.56,78.73,78.45,78.53,176356.0,71.2761,71.4304,71.1763,71.2489,176356.0
2021-12-08 11:20:00,78.55,79.03,78.4,78.66,174851.0,71.2671,71.7026,71.131,71.3669,174851.0
2021-12-08 11:30:00,78.66,78.98,78.57,78.8,151109.0,71.3669,71.6572,71.2852,71.4939,151109.0
2021-12-08 11:40:00,78.78,78.88,78.58,78.84,250707.0,71.4757,71.5665,71.2943,71.5302,250707.0
2021-12-08 11:50:00,78.83,78.85,78.46,78.56,116510.0,71.5211,71.5392,71.1854,71.2761,116510.0
2021-12-08 12:00:00,78.55,78.78,78.53,78.72,65630.0,71.2671,71.4757,71.2489,71.4213,65630.0
2021-12-08 12:10:00,78.7,78.95,78.7,78.89,64485.0,71.4031,71.63,71.4031,71.5755,64485.0
2021-12-08 12:20:00,78.89,78.91,78.73,78.8,44085.0,71.5755,71.5937,71.4304,71.4939,44085.0
2021-12-08 12:30:00,78.8,78.82,78.65,78.77,40702.0,71.4939,71.512,71.3578,71.4667,40702.0
2021-12-08 12:40:00,78.74,78.79,78.63,78.79,176929.0,71.4394,71.4848,71.3396,71.4848,176929.0
2021-12-08 12:50:00,78.79,78.98,78.79,78.91,93875.0,71.4848,71.6572,71.4848,71.5937,93875.0
2021-12-08 13:00:00,78.91,78.96,78.81,78.95,38334.0,71.5937,71.639,71.5029,71.63,38334.0
2021-12-08 13:10:00,78.95,79.06,78.8,79.05,50742.0,71.63,71.7298,71.4939,71.7207,50742.0
2021-12-08 13:20:00,79.04,79.08,78.92,78.96,41110.0,71.7116,71.7479,71.6028,71.639,41110.0
2021-12-08 13:30:00,78.95,79.09,78.86,79.06,37584.0,71.63,71.757,71.5483,71.7298,37584.0
2021-12-08 13:40:00,79.05,79.1,78.78,78.94,65745.0,71.7207,71.7661,71.4757,71.6209,65745.0
2021-12-08 13:50:00,78.94,79.09,78.88,78.94,35915.0,71.6209,71.757,71.5665,71.6209,35915.0
2021-12-08 14:00:00,78.92,78.98,78.7,78.79,58149.0,71.6028,71.6572,71.4031,71.4848,58149.0
2021-12-08 14:10:00,78.79,78.94,78.74,78.91,85275.0,71.4848,71.6209,71.4394,71.5937,85275.0
2021-12-08 14:20:00,78.9,79.01,78.69,78.77,185931.0,71.5846,71.6844,71.3941,71.4667,185931.0
2021-12-08 14:30:00,78.76,78.96,78.59,78.72,194589.0,71.4576,71.639,71.3033,71.4213,194589.0
2021-12-08 14:40:00,78.71,78.92,78.69,78.72,150187.0,71.4122,71.6028,71.3941,71.4213,150187.0
2021-12-08 14:50:00,78.71,78.94,78.63,78.88,160759.0,71.4122,71.6209,71.3396,71.5665,160759.0
2021-12-08 15:00:00,78.88,78.89,78.57,78.58,91170.0,71.5665,71.5755,71.2852,71.2943,91170.0
2021-12-08 15:10:00,78.57,78.8,78.52,78.77,64837.0,71.2852,71.4939,71.2398,71.4667,64837.0
2021-12-08 15:20:00,78.76,78.92,78.67,78.91,70835.0,71.4576,71.6028,71.3759,71.5937,70835.0
2021-12-08 15:30:00,78.91,79.01,78.89,79.01,111780.0,71.5937,71.6844,71.5755,71.6844,111780.0
2021-12-08 15:40:00,79.02,79.07,78.43,78.44,359221.0,71.6935,71.7388,71.1582,71.1673,359221.0
2021-12-08 15:50:00,78.44,78.61,78.21,78.31,586125.0,71.1673,71.3215,70.9586,71.0493,586125.0
2021-12-09 09:30:00,78.54,80.18,78.04,80.02,508098.0,71.258,72.7459,70.8043,72.6008,508098.0
2021-12-09 09:40:00,80.0,80.43,79.61,79.73,368228.0,72.5826,72.9727,72.2288,72.3376,368228.0
2021-12-09 09:50:00,79.75,80.3,79.57,80.3,233444.0,72.3558,72.8548,72.1925,72.8548,233444.0
2021-12-09 10:00:00,80.32,81.08,80.15,80.4,248071.0,72.8729,73.5625,72.7187,72.9455,248071.0
2021-12-09 10:10:00,80.35,80.52,79.93,80.49,147885.0,72.9002,73.0544,72.5191,73.0272,147885.0
2021-12-09 10:20:00,80.48,81.07,80.33,80.33,209355.0,73.0181,73.5534,72.882,72.882,209355.0
2021-12-09 10:30:00,80.34,80.59,80.07,80.18,169104.0,72.8911,73.1179,72.6461,72.7459,169104.0
2021-12-09 10:40:00,80.19,80.61,80.03,80.36,201717.0,72.755,73.1361,72.6098,72.9092,201717.0
2021-12-09 10:50:00,80.34,80.51,80.26,80.28,65698.0,72.8911,73.0453,72.8185,72.8367,65698.0
2021-12-09 11:00:00,80.3,80.66,80.06,80.62,121183.0,72.8548,73.1814,72.6371,73.1451,121183.0
2021-12-09 11:10:00,80.61,80.68,80.42,80.5,77686.0,73.1361,73.1996,72.9637,73.0363,77686.0
2021-12-09 11:20:00,80.51,80.87,80.33,80.8,150905.0,73.0453,73.372,72.882,73.3084,150905.0
2021-12-09 11:30:00,80.77,80.84,80.59,80.78,131549.0,73.2812,73.3447,73.1179,73.2903,131549.0
2021-12-09 11:40:00,80.78,80.78,80.44,80.55,49865.0,73.2903,73.2903,72.9818,73.0816,49865.0
2021-12-09 11:50:00,80.55,80.77,80.55,80.69,53154.0,73.0816,73.2812,73.0816,73.2086,53154.0
2021-12-09 12:00:00,80.68,80.75,80.42,80.59,75366.0,73.1996,73.2631,72.9637,73.1179,75366.0
2021-12-09 12:10:00,80.6,80.66,80.42,80.42,47053.0,73.127,73.1814,72.9637,72.9637,47053.0
2021-12-09 12:20:00,80.41,80.65,80.41,80.47,52095.0,72.9546,73.1723,72.9546,73.009,52095.0
2021-12-09 12:30:00,80.48,80.55,80.33,80.47,48053.0,73.0181,73.0816,72.882,73.009,48053.0
2021-12-09 12:40:00,80.46,80.56,80.39,80.52,62885.0,73.0,73.0907,72.9365,73.0544,62885.0
2021-12-09 12:50:00,80.51,80.51,80.26,80.34,70051.0,73.0453,73.0453,72.8185,72.8911,70051.0
2021-12-09 13:00:00,80.33,80.37,80.15,80.27,69356.0,72.882,72.9183,72.7187,72.8276,69356.0
2021-12-09 13:10:00,80.29,80.39,80.26,80.33,32863.0,72.8457,72.9365,72.8185,72.882,32863.0
2021-12-09 13:20:00,80.33,80.33,80.16,80.25,56974.0,72.882,72.882,72.7278,72.8094,56974.0
2021-12-09 13:30:00,80.24,80.37,80.22,80.3,39300.0,72.8004,72.9183,72.7822,72.8548,39300.0
2021-12-09 13:40:00,80.29,80.29,79.89,79.95,65090.0,72.8457,72.8457,72.4828,72.5373,65090.0
2021-12-09 13:50:00,79.93,80.29,79.82,80.14,74954.0,72.5191,72.8457,72.4193,72.7096,74954.0
2021-12-09 14:00:00,80.14,80.22,80.12,80.16,54081.0,72.7096,72.7822,72.6915,72.7278,54081.0
2021-12-09 14:10:00,80.18,80.28,79.99,80.11,72536.0,72.7459,72.8367,72.5735,72.6824,72536.0
2021-12-09 14:20:00,80.1,80.24,80.05,80.09,43131.0,72.6733,72.8004,72.628,72.6643,43131.0
2021-12-09 14:30:00,80.09,80.09,79.9,79.94,41661.0,72.6643,72.6643,72.4919,72.5282,41661.0
2021-12-09 14:40:00,79.93,80.06,79.86,79.86,38007.0,72.5191,72.6371,72.4556,72.4556,38007.0
2021-12-09 14:50:00,79.87,79.92,79.7,79.75,38069.0,72.4647,72.51,72.3104,72.3558,38069.0
2021-12-09 15:00:00,79.73,79.92,79.65,79.66,86419.0,72.3376,72.51,72.2651,72.2741,86419.0
2021-12-09 15:10:00,79.66,79.77,79.51,79.74,93469.0,72.2741,72.3739,72.138,72.3467,93469.0
2021-12-09 15:20:00,79.73,79.78,79.59,79.74,85633.0,72.3376,72.383,72.2106,72.3467,85633.0
2021-12-09 15:30:00,79.72,79.89,79.58,79.72,107679.0,72.3286,72.4828,72.2016,72.3286,107679.0
2021-12-09 15:40:00,79.71,79.8,79.54,79.75,167983.0,72.3195,72.4012,72.1653,72.3558,167983.0
2021-12-09 15:50:00,79.75,80.0,79.52,79.55,396344.0,72.3558,72.5826,72.1471,72.1743,396344.0
2021-12-10 09:30:00,79.82,80.38,78.73,80.35,411920.0,72.4193,72.9274,71.4304,72.9002,411920.0
2021-12-10 09:40:00,80.36,80.65,79.22,79.38,288400.0,72.9092,73.1723,71.8749,72.0201,288400.0
2021-12-10 09:50:00,79.4,79.94,79.35,79.53,128243.0,72.0382,72.5282,71.9929,72.1562,128243.0
2021-12-10 10:00:00,79.55,79.85,79.45,79.56,85528.0,72.1743,72.4465,72.0836,72.1834,85528.0
2021-12-10 10:10:00,79.54,80.03,79.51,79.73,101302.0,72.1653,72.6098,72.138,72.3376,101302.0
2021-12-10 10:20:00,79.74,79.81,79.27,79.4,102691.0,72.3467,72.4102,71.9203,72.0382,102691.0
2021-12-10 10:30:00,79.41,79.41,78.88,79.18,169727.0,72.0473,72.0473,71.5665,71.8386,169727.0
2021-12-10 10:40:00,79.18,79.48,79.01,79.04,77161.0,71.8386,72.1108,71.6844,71.7116,77161.0
2021-12-10 10:50:00,79.05,79.5,78.99,79.3,87773.0,71.7207,72.129,71.6663,71.9475,87773.0
2021-12-10 11:00:00,79.3,79.3,78.88,79.21,74700.0,71.9475,71.9475,71.5665,71.8659,74700.0
2021-12-10 11:10:00,79.19,79.54,79.16,79.46,66321.0,71.8477,72.1653,71.8205,72.0927,66321.0
2021-12-10 11:20:00,79.43,79.71,79.3,79.69,71101.0,72.0655,72.3195,71.9475,72.3014,71101.0
2021-12-10 11:30:00,79.71,79.71,79.13,79.13,73027.0,72.3195,72.3195,71.7933,71.7933,73027.0
2021-12-10 11:40:00,79.14,79.51,79.05,79.5,62000.0,71.8024,72.138,71.7207,72.129,62000.0
2021-12-10 11:50:00,79.49,79.51,79.13,79.26,50019.0,72.1199,72.138,71.7933,71.9112,50019.0
2021-12-10 12:00:00,79.22,79.33,79.07,79.28,50468.0,71.8749,71.9747,71.7388,71.9294,50468.0
2021-12-10 12:10:00,79.27,79.37,79.2,79.25,39345.0,71.9203,72.011,71.8568,71.9022,39345.0
2021-12-10 12:20:00,79.26,79.37,79.2,79.24,32274.0,71.9112,72.011,71.8568,71.8931,32274.0
2021-12-10 12:30:00,79.25,79.27,79.05,79.14,46916.0,71.9022,71.9203,71.7207,71.8024,46916.0
2021-12-10 12:40:00,79.13,79.38,79.11,79.32,47774.0,71.7933,72.0201,71.7751,71.9657,47774.0
2021-12-10 12:50:00,79.33,79.56,79.32,79.4,59855.0,71.9747,72.1834,71.9657,72.0382,59855.0
2021-12-10 13:00:00,79.42,79.49,79.32,79.41,39686.0,72.0564,72.1199,71.9657,72.0473,39686.0
2021-12-10 13:10:00,79.42,79.54,79.41,79.46,43144.0,72.0564,72.1653,72.0473,72.0927,43144.0
2021-12-10 13:20:00,79.47,79.63,79.46,79.53,36830.0,72.1018,72.2469,72.0927,72.1562,36830.0
2021-12-10 13:30:00,79.55,79.56,79.25,79.35,47692.0,72.1743,72.1834,71.9022,71.9929,47692.0
2021-12-10 13:40:00,79.36,79.41,79.23,79.28,46991.0,72.002,72.0473,71.884,71.9294,46991.0
2021-12-10 13:50:00,79.3,79.39,79.27,79.29,37682.0,71.9475,72.0292,71.9203,71.9384,37682.0
2021-12-10 14:00:00,79.3,79.44,79.23,79.26,35891.0,71.9475,72.0745,71.884,71.9112,35891.0
2021-12-10 14:10:00,79.27,79.36,79.24,79.33,35201.0,71.9203,72.002,71.8931,71.9747,35201.0
2021-12-10 14:20:00,79.35,79.39,79.22,79.3,38398.0,71.9929,72.0292,71.8749,71.9475,38398.0
2021-12-10 14:30:00,79.31,79.57,79.16,79.52,58326.0,71.9566,72.1925,71.8205,72.1471,58326.0
2021-12-10 14:40:00,79.54,79.85,79.53,79.78,57190.0,72.1653,72.4465,72.1562,72.383,57190.0
2021-12-10 14:50:00,79.76,79.79,79.65,79.73,47146.0,72.3649,72.3921,72.2651,72.3376,47146.0
2021-12-10 15:00:00,79.72,79.78,79.59,79.76,53779.0,72.3286,72.383,72.2106,72.3649,53779.0
2021-12-10 15:10:00,79.75,79.78,79.58,79.59,48474.0,72.3558,72.383,72.2016,72.2106,48474.0
2021-12-10 15:20:00,79.59,79.64,79.34,79.42,66283.0,72.2106,72.256,71.9838,72.0564,66283.0
2021-12-10 15:30:00,79.4,79.7,79.38,79.66,85725.0,72.0382,72.3104,72.0201,72.2741,85725.0
2021-12-10 15:40:00,79.66,79.79,79.64,79.73,142658.0,72.2741,72.3921,72.256,72.3376,142658.0
2021-12-10 15:50:00,79.75,79.79,79.49,79.71,464207.0,72.3558,72.3921,72.1199,72.3195,464207.0
2021-12-13 09:30:00,78.54,78.58,77.24,77.38,447313.0,71.258,71.2943,70.0785,70.2055,447313.0
2021-12-13 09:40:00,77.41,78.05,77.4,77.78,166128.0,70.2328,70.8134,70.2237,70.5684,166128.0
2021-12-13 09:50:00,77.68,78.34,77.42,78.17,163250.0,70.4777,71.0765,70.2418,70.9223,163250.0
2021-12-13 10:00:00,78.15,78.29,77.74,77.82,99461.0,70.9041,71.0312,70.5322,70.6047,99461.0
2021-12-13 10:10:00,77.79,77.79,76.89,76.95,116542.0,70.5775,70.5775,69.761,69.8154,116542.0
2021-12-13 10:20:00,76.96,77.25,76.91,77.05,133034.0,69.8245,70.0876,69.7791,69.9061,133034.0
2021-12-13 10:30:00,77.06,77.2,76.82,76.91,92155.0,69.9152,70.0422,69.6975,69.7791,92155.0
2021-12-13 10:40:00,76.89,77.22,76.83,77.1,82556.0,69.761,70.0604,69.7065,69.9515,82556.0
2021-12-13 10:50:00,77.11,77.13,76.87,77.02,68318.0,69.9606,69.9787,69.7428,69.8789,68318.0
2021-12-13 11:00:00,76.93,77.2,76.84,77.18,94000.0,69.7973,70.0422,69.7156,70.0241,94000.0
2021-12-13 11:10:00,77.2,77.3,76.83,76.89,74040.0,70.0422,70.133,69.7065,69.761,74040.0
2021-12-13 11:20:00,76.88,76.9,76.52,76.6,96617.0,69.7519,69.77,69.4253,69.4979,96617.0
2021-12-13 11:30:00,76.58,77.04,76.44,76.87,127247.0,69.4797,69.8971,69.3527,69.7428,127247.0
2021-12-13 11:40:00,76.87,77.03,76.7,76.74,67311.0,69.7428,69.888,69.5886,69.6249,67311.0
2021-12-13 11:50:00,76.71,76.82,76.65,76.79,49464.0,69.5977,69.6975,69.5432,69.6702,49464.0
2021-12-13 12:00:00,76.79,77.2,76.71,77.2,68079.0,69.6702,70.0422,69.5977,70.0422,68079.0
2021-12-13 12:10:00,77.2,77.31,76.95,76.98,46100.0,70.0422,70.142,69.8154,69.8426,46100.0
2021-12-13 12:20:00,76.99,77.23,76.98,77.22,35905.0,69.8517,70.0694,69.8426,70.0604,35905.0
2021-12-13 12:30:00,77.21,77.47,77.19,77.36,55433.0,70.0513,70.2872,70.0332,70.1874,55433.0
2021-12-13 12:40:00,77.35,77.39,77.16,77.23,31120.0,70.1783,70.2146,70.0059,70.0694,31120.0
2021-12-13 12:50:00,77.24,77.31,77.16,77.3,51795.0,70.0785,70.142,70.0059,70.133,51795.0
2021-12-13 13:00:00,77.3,77.88,77.3,77.88,75122.0,70.133,70.6592,70.133,70.6592,75122.0
2021-12-13 13:10:00,77.87,77.9,77.69,77.72,35336.0,70.6501,70.6773,70.4868,70.514,35336.0
2021-12-13 13:20:00,77.73,77.79,77.65,77.77,33268.0,70.5231,70.5775,70.4505,70.5594,33268.0
2021-12-13 13:30:00,77.76,77.93,77.73,77.86,38925.0,70.5503,70.7045,70.5231,70.641,38925.0
2021-12-13 13:40:00,77.85,78.13,77.85,78.04,43333.0,70.632,70.886,70.632,70.8043,43333.0
2021-12-13 13:50:00,78.04,78.25,78.04,78.14,95325.0,70.8043,70.9949,70.8043,70.8951,95325.0
2021-12-13 14:00:00,78.11,78.13,77.82,77.94,48425.0,70.8679,70.886,70.6047,70.7136,48425.0
2021-12-13 14:10:00,77.95,78.1,77.89,77.94,41588.0,70.7227,70.8588,70.6682,70.7136,41588.0
2021-12-13 14:20:00,77.96,78.1,77.9,77.97,49173.0,70.7318,70.8588,70.6773,70.7408,49173.0
2021-12-13 14:30:00,77.96,78.04,77.89,77.9,50865.0,70.7318,70.8043,70.6682,70.6773,50865.0
2021-12-13 14:40:00,77.9,78.04,77.89,78.04,66234.0,70.6773,70.8043,70.6682,70.8043,66234.0
2021-12-13 14:50:00,78.05,78.16,78.01,78.01,55241.0,70.8134,70.9132,70.7771,70.7771,55241.0
2021-12-13 15:00:00,77.99,78.11,77.91,78.11,55508.0,70.759,70.8679,70.6864,70.8679,55508.0
2021-12-13 15:10:00,78.1,78.16,78.0,78.07,49587.0,70.8588,70.9132,70.7681,70.8316,49587.0
2021-12-13 15:20:00,78.09,78.19,78.03,78.11,49510.0,70.8497,70.9404,70.7953,70.8679,49510.0
2021-12-13 15:30:00,78.11,78.23,78.06,78.17,63249.0,70.8679,70.9767,70.8225,70.9223,63249.0
2021-12-13 15:40:00,78.15,78.25,78.04,78.15,106225.0,70.9041,70.9949,70.8043,70.9041,106225.0
2021-12-13 15:50:00,78.12,78.21,77.96,78.08,309227.0,70.8769,70.9586,70.7318,70.8406,309227.0
2021-12-14 09:30:00,76.23,76.81,75.88,76.3,502060.0,69.1622,69.6884,68.8446,69.2257,502060.0
2021-12-14 09:40:00,76.3,76.65,75.96,76.5,203533.0,69.2257,69.5432,68.9172,69.4071,203533.0
2021-12-14 09:50:00,76.57,77.47,76.4,77.25,176069.0,69.4706,70.2872,69.3164,70.0876,176069.0
2021-12-14 10:00:00,77.22,77.28,76.72,76.97,253201.0,70.0604,70.1148,69.6067,69.8335,253201.0
2021-12-14 10:10:00,76.95,77.05,76.49,76.67,123344.0,69.8154,69.9061,69.3981,69.5614,123344.0
2021-12-14 10:20:00,76.63,77.55,76.5,77.39,196574.0,69.5251,70.3598,69.4071,70.2146,196574.0
2021-12-14 10:30:00,77.39,77.62,77.16,77.47,152166.0,70.2146,70.4233,70.0059,70.2872,152166.0
2021-12-14 10:40:00,77.53,77.8,77.25,77.36,92143.0,70.3416,70.5866,70.0876,70.1874,92143.0
2021-12-14 10:50:00,77.35,77.4,76.88,77.04,84169.0,70.1783,70.2237,69.7519,69.8971,84169.0
2021-12-14 11:00:00,77.02,77.15,76.83,76.93,91266.0,69.8789,69.9969,69.7065,69.7973,91266.0
2021-12-14 11:10:00,76.93,77.17,76.72,77.15,98694.0,69.7973,70.015,69.6067,69.9969,98694.0
2021-12-14 11:20:00,77.14,77.26,77.04,77.15,63485.0,69.9878,70.0967,69.8971,69.9969,63485.0
2021-12-14 11:30:00,77.13,77.26,76.74,76.78,57432.0,69.9787,70.0967,69.6249,69.6612,57432.0
2021-12-14 11:40:00,76.76,77.14,76.76,77.08,56312.0,69.643,69.9878,69.643,69.9334,56312.0
2021-12-14 11:50:00,77.07,77.3,76.97,77.25,38497.0,69.9243,70.133,69.8335,70.0876,38497.0
2021-12-14 12:00:00,77.23,77.4,77.21,77.34,45436.0,70.0694,70.2237,70.0513,70.1692,45436.0
2021-12-14 12:10:00,77.34,77.37,77.06,77.11,37156.0,70.1692,70.1965,69.9152,69.9606,37156.0
2021-12-14 12:20:00,77.09,77.39,77.06,77.35,47920.0,69.9424,70.2146,69.9152,70.1783,47920.0
2021-12-14 12:30:00,77.29,77.35,77.17,77.2,27381.0,70.1239,70.1783,70.015,70.0422,27381.0
2021-12-14 12:40:00,77.2,77.26,77.07,77.09,32980.0,70.0422,70.0967,69.9243,69.9424,32980.0
2021-12-14 12:50:00,77.07,77.12,76.91,76.99,50028.0,69.9243,69.9696,69.7791,69.8517,50028.0
2021-12-14 13:00:00,76.97,77.13,76.82,77.11,44201.0,69.8335,69.9787,69.6975,69.9606,44201.0
2021-12-14 13:10:00,77.11,77.18,76.93,76.94,72245.0,69.9606,70.0241,69.7973,69.8063,72245.0
2021-12-14 13:20:00,76.93,77.13,76.91,76.93,72634.0,69.7973,69.9787,69.7791,69.7973,72634.0
2021-12-14 13:30:00,76.91,76.94,76.73,76.94,68981.0,69.7791,69.8063,69.6158,69.8063,68981.0
2021-12-14 13:40:00,76.95,76.95,76.76,76.86,46143.0,69.8154,69.8154,69.643,69.7337,46143.0
2021-12-14 13:50:00,76.85,76.87,76.61,76.71,56794.0,69.7247,69.7428,69.5069,69.5977,56794.0
2021-12-14 14:00:00,76.7,77.13,76.67,77.09,92365.0,69.5886,69.9787,69.5614,69.9424,92365.0
2021-12-14 14:10:00,77.06,77.34,77.01,77.28,131694.0,69.9152,70.1692,69.8698,70.1148,131694.0
2021-12-14 14:20:00,77.28,77.35,77.15,77.28,87099.0,70.1148,70.1783,69.9969,70.1148,87099.0
2021-12-14 14:30:00,77.29,77.5,77.28,77.45,49996.0,70.1239,70.3144,70.1148,70.269,49996.0
2021-12-14 14:40:00,77.47,77.5,77.32,77.37,76613.0,70.2872,70.3144,70.1511,70.1965,76613.0
2021-12-14 14:50:00,77.37,77.49,77.28,77.44,54688.0,70.1965,70.3053,70.1148,70.26,54688.0
2021-12-14 15:00:00,77.44,77.8,77.43,77.7,86737.0,70.26,70.5866,70.2509,70.4959,86737.0
2021-12-14 15:10:00,77.68,77.76,77.58,77.7,41999.0,70.4777,70.5503,70.387,70.4959,41999.0
2021-12-14 15:20:00,77.7,77.8,77.62,77.76,46026.0,70.4959,70.5866,70.4233,70.5503,46026.0
2021-12-14 15:30:00,77.77,77.85,77.63,77.69,83835.0,70.5594,70.632,70.4324,70.4868,83835.0
2021-12-14 15:40:00,77.68,77.74,77.54,77.54,104435.0,70.4777,70.5322,70.3507,70.3507,104435.0
2021-12-14 15:50:00,77.56,77.74,77.53,77.66,246670.0,70.3688,70.5322,70.3416,70.4596,246670.0
2021-12-15 09:30:00,75.89,76.0,73.82,74.15,613290.0,68.8537,68.9535,66.9756,67.275,613290.0
2021-12-15 09:40:00,74.11,74.27,73.1,73.33,465894.0,67.2387,67.3839,66.3224,66.531,465894.0
2021-12-15 09:50:00,73.34,73.42,72.5,72.7,675980.0,66.5401,66.6127,65.778,65.9595,675980.0
2021-12-15 10:00:00,72.68,72.88,71.81,72.03,553091.0,65.9413,66.1228,65.152,65.3516,553091.0
2021-12-15 10:10:00,72.02,72.51,71.64,71.64,503759.0,65.3425,65.7871,64.9977,64.9977,503759.0
2021-12-15 10:20:00,71.66,72.65,71.6,72.21,345101.0,65.0159,65.9141,64.9614,65.5149,345101.0
2021-12-15 10:30:00,72.22,72.71,71.92,72.71,233106.0,65.524,65.9685,65.2518,65.9685,233106.0
2021-12-15 10:40:00,72.68,72.72,72.23,72.26,217204.0,65.9413,65.9776,65.533,65.5602,217204.0
2021-12-15 10:50:00,72.26,72.45,71.96,72.2,140582.0,65.5602,65.7326,65.2881,65.5058,140582.0
2021-12-15 11:00:00,72.22,72.39,71.95,72.22,134917.0,65.524,65.6782,65.279,65.524,134917.0
2021-12-15 11:10:00,72.18,72.21,71.81,71.84,79786.0,65.4877,65.5149,65.152,65.1792,79786.0
2021-12-15 11:20:00,71.83,71.92,71.65,71.74,124382.0,65.1701,65.2518,65.0068,65.0885,124382.0
2021-12-15 11:30:00,71.73,71.76,71.06,71.19,329715.0,65.0794,65.1066,64.4715,64.5895,329715.0
2021-12-15 11:40:00,71.19,71.2,70.45,70.78,636509.0,64.5895,64.5985,63.9181,64.2175,636509.0
2021-12-15 11:50:00,70.77,71.18,70.68,71.1,275970.0,64.2084,64.5804,64.1267,64.5078,275970.0
2021-12-15 12:00:00,71.1,71.2,70.68,70.76,141081.0,64.5078,64.5985,64.1267,64.1993,141081.0
2021-12-15 12:10:00,70.75,70.84,70.57,70.66,114514.0,64.1903,64.2719,64.0269,64.1086,114514.0
2021-12-15 12:20:00,70.67,70.84,70.51,70.84,217343.0,64.1177,64.2719,63.9725,64.2719,217343.0
2021-12-15 12:30:00,70.83,71.23,70.61,71.16,295827.0,64.2628,64.6257,64.0632,64.5622,295827.0
2021-12-15 12:40:00,71.14,71.31,70.99,71.02,264404.0,64.5441,64.6983,64.408,64.4352,264404.0
2021-12-15 12:50:00,71.02,71.4,71.01,71.3,77274.0,64.4352,64.78,64.4261,64.6893,77274.0
2021-12-15 13:00:00,71.31,71.4,71.19,71.38,97188.0,64.6983,64.78,64.5895,64.7618,97188.0
2021-12-15 13:10:00,71.36,71.38,71.03,71.28,92919.0,64.7437,64.7618,64.4443,64.6711,92919.0
2021-12-15 13:20:00,71.27,71.41,71.18,71.36,84669.0,64.662,64.7891,64.5804,64.7437,84669.0
2021-12-15 13:30:00,71.36,71.68,71.36,71.65,114850.0,64.7437,65.034,64.7437,65.0068,114850.0
2021-12-15 13:40:00,71.64,72.12,71.63,72.08,177724.0,64.9977,65.4332,64.9887,65.3969,177724.0
2021-12-15 13:50:00,72.1,72.3,71.98,72.06,101217.0,65.4151,65.5965,65.3062,65.3788,101217.0
2021-12-15 14:00:00,72.13,72.59,71.56,72.45,254402.0,65.4423,65.8597,64.9252,65.7326,254402.0
2021-12-15 14:10:00,72.45,72.73,72.25,72.37,180280.0,65.7326,65.9867,65.5512,65.66,180280.0
2021-12-15 14:20:00,72.35,72.41,72.19,72.35,323234.0,65.6419,65.6963,65.4967,65.6419,323234.0
2021-12-15 14:30:00,72.35,72.48,72.14,72.41,289694.0,65.6419,65.7599,65.4514,65.6963,289694.0
2021-12-15 14:40:00,72.39,72.55,72.18,72.31,154231.0,65.6782,65.8234,65.4877,65.6056,154231.0
2021-12-15 14:50:00,72.31,72.75,72.22,72.45,179217.0,65.6056,66.0048,65.524,65.7326,179217.0
2021-12-15 15:00:00,72.47,73.48,72.47,73.45,224693.0,65.7508,66.6671,65.7508,66.6399,224693.0
2021-12-15 15:10:00,73.46,74.22,73.38,74.2,269622.0,66.649,67.3385,66.5764,67.3204,269622.0
2021-12-15 15:20:00,74.22,74.3,73.81,73.96,202538.0,67.3385,67.4111,66.9665,67.1026,202538.0
2021-12-15 15:30:00,73.96,74.15,73.85,74.03,271161.0,67.1026,67.275,67.0028,67.1661,271161.0
2021-12-15 15:40:00,74.02,74.02,73.53,73.61,274665.0,67.1571,67.1571,66.7125,66.7851,274665.0
2021-12-15 15:50:00,73.64,73.87,73.56,73.69,779137.0,66.8123,67.021,66.7397,66.8577,779137.0
2021-12-16 09:30:00,73.5,74.95,73.37,74.69,547664.0,66.6853,68.0008,66.5673,67.7649,547664.0
2021-12-16 09:40:00,74.7,76.0,74.65,75.14,431997.0,67.774,68.9535,67.7287,68.1732,431997.0
2021-12-16 09:50:00,75.13,75.13,73.52,73.55,293438.0,68.1641,68.1641,66.7034,66.7306,293438.0
2021-12-16 10:00:00,73.55,73.72,72.78,72.81,276581.0,66.7306,66.8849,66.032,66.0593,276581.0
2021-12-16 10:10:00,72.8,73.36,72.75,73.05,246107.0,66.0502,66.5583,66.0048,66.277,246107.0
2021-12-16 10:20:00,73.04,73.25,72.78,73.06,195737.0,66.2679,66.4585,66.032,66.2861,195737.0
2021-12-16 10:30:00,73.04,73.15,72.75,72.85,114558.0,66.2679,66.3677,66.0048,66.0955,114558.0
2021-12-16 10:40:00,72.84,73.13,72.7,73.05,95622.0,66.0865,66.3496,65.9595,66.277,95622.0
2021-12-16 10:50:00,73.04,73.39,73.0,73.39,82262.0,66.2679,66.5855,66.2316,66.5855,82262.0
2021-12-16 11:00:00,73.38,73.42,72.79,73.17,162305.0,66.5764,66.6127,66.0411,66.3859,162305.0
2021-12-16 11:10:00,73.1,73.56,73.1,73.51,109540.0,66.3224,66.7397,66.3224,66.6944,109540.0
2021-12-16 11:20:00,73.5,73.7,73.39,73.67,73019.0,66.6853,66.8667,66.5855,66.8395,73019.0
2021-12-16 11:30:00,73.63,73.7,73.23,73.32,144878.0,66.8032,66.8667,66.4403,66.522,144878.0
2021-12-16 11:40:00,73.31,73.47,73.02,73.18,89299.0,66.5129,66.6581,66.2498,66.3949,89299.0
2021-12-16 11:50:00,73.2,73.21,72.7,72.81,94119.0,66.4131,66.4222,65.9595,66.0593,94119.0
2021-12-16 12:00:00,72.79,72.96,72.68,72.8,74366.0,66.0411,66.1953,65.9413,66.0502,74366.0
2021-12-16 12:10:00,72.78,73.07,72.73,73.0,61651.0,66.032,66.2951,65.9867,66.2316,61651.0
2021-12-16 12:20:00,73.0,73.07,72.72,72.9,54898.0,66.2316,66.2951,65.9776,66.1409,54898.0
2021-12-16 12:30:00,72.88,72.91,72.72,72.77,51917.0,66.1228,66.15,65.9776,66.023,51917.0
2021-12-16 12:40:00,72.77,72.87,72.57,72.85,94353.0,66.023,66.1137,65.8415,66.0955,94353.0
2021-12-16 12:50:00,72.83,73.06,72.82,72.91,54605.0,66.0774,66.2861,66.0683,66.15,54605.0
2021-12-16 13:00:00,72.88,73.11,72.87,73.11,50514.0,66.1228,66.3314,66.1137,66.3314,50514.0
2021-12-16 13:10:00,73.1,73.27,73.08,73.26,65866.0,66.3224,66.4766,66.3042,66.4675,65866.0
2021-12-16 13:20:00,73.26,73.28,72.93,73.06,95208.0,66.4675,66.4857,66.1681,66.2861,95208.0
2021-12-16 13:30:00,73.06,73.22,72.91,73.06,148293.0,66.2861,66.4312,66.15,66.2861,148293.0
2021-12-16 13:40:00,73.06,73.18,73.0,73.15,65344.0,66.2861,66.3949,66.2316,66.3677,65344.0
2021-12-16 13:50:00,73.15,73.19,72.7,72.78,73849.0,66.3677,66.404,65.9595,66.032,73849.0
2021-12-16 14:00:00,72.79,72.87,72.72,72.78,54024.0,66.0411,66.1137,65.9776,66.032,54024.0
2021-12-16 14:10:00,72.76,72.78,72.57,72.6,121068.0,66.0139,66.032,65.8415,65.8687,121068.0
2021-12-16 14:20:00,72.6,72.7,72.53,72.62,84752.0,65.8687,65.9595,65.8052,65.8869,84752.0
2021-12-16 14:30:00,72.63,72.77,72.46,72.69,80081.0,65.8959,66.023,65.7417,65.9504,80081.0
2021-12-16 14:40:00,72.69,72.88,72.5,72.58,79051.0,65.9504,66.1228,65.778,65.8506,79051.0
2021-12-16 14:50:00,72.58,72.69,72.51,72.63,95837.0,65.8506,65.9504,65.7871,65.8959,95837.0
2021-12-16 15:00:00,72.61,72.8,72.46,72.59,87854.0,65.8778,66.0502,65.7417,65.8597,87854.0
2021-12-16 15:10:00,72.57,72.77,72.5,72.68,108481.0,65.8415,66.023,65.778,65.9413,108481.0
2021-12-16 15:20:00,72.7,72.84,72.52,72.77,86816.0,65.9595,66.0865,65.7961,66.023,86816.0
2021-12-16 15:30:00,72.77,72.94,72.66,72.9,91532.0,66.023,66.1772,65.9232,66.1409,91532.0
2021-12-16 15:40:00,72.89,72.92,72.4,72.44,320896.0,66.1318,66.1591,65.6873,65.7236,320896.0
2021-12-16 15:50:00,72.45,72.86,72.45,72.67,490723.0,65.7326,66.1046,65.7326,65.9322,490723.0
2021-12-17 09:30:00,70.1,71.2,70.0,70.7,869566.0,63.6005,64.5985,63.5098,64.1449,869566.0
2021-12-17 09:40:00,70.73,71.22,70.09,71.22,425931.0,64.1721,64.6167,63.5914,64.6167,425931.0
2021-12-17 09:50:00,71.22,71.85,71.19,71.68,309781.0,64.6167,65.1883,64.5895,65.034,309781.0
2021-12-17 10:00:00,71.66,72.55,71.51,72.45,361179.0,65.0159,65.8234,64.8798,65.7326,361179.0
2021-12-17 10:10:00,72.47,72.63,71.28,71.7,338438.0,65.7508,65.8959,64.6711,65.0522,338438.0
2021-12-17 10:20:00,71.71,72.15,71.47,72.14,291874.0,65.0612,65.4604,64.8435,65.4514,291874.0
2021-12-17 10:30:00,72.12,72.25,71.74,72.25,282964.0,65.4332,65.5512,65.0885,65.5512,282964.0
2021-12-17 10:40:00,72.25,72.25,71.62,71.73,215537.0,65.5512,65.5512,64.9796,65.0794,215537.0
2021-12-17 10:50:00,71.74,72.06,71.52,72.03,255779.0,65.0885,65.3788,64.8889,65.3516,255779.0
2021-12-17 11:00:00,72.01,72.14,71.7,71.83,129655.0,65.3334,65.4514,65.0522,65.1701,129655.0
2021-12-17 11:10:00,71.81,72.23,71.57,71.62,174652.0,65.152,65.533,64.9342,64.9796,174652.0
2021-12-17 11:20:00,71.61,72.06,71.56,72.03,141552.0,64.9705,65.3788,64.9252,65.3516,141552.0
2021-12-17 11:30:00,72.03,72.3,71.78,71.88,127877.0,65.3516,65.5965,65.1248,65.2155,127877.0
2021-12-17 11:40:00,71.88,71.9,71.5,71.52,122118.0,65.2155,65.2336,64.8707,64.8889,122118.0
2021-12-17 11:50:00,71.55,71.85,71.54,71.81,91699.0,64.9161,65.1883,64.907,65.152,91699.0
2021-12-17 12:00:00,71.79,71.8,71.43,71.67,180807.0,65.1338,65.1429,64.8072,65.025,180807.0
2021-12-17 12:10:00,71.68,72.02,71.5,71.84,210965.0,65.034,65.3425,64.8707,65.1792,210965.0
2021-12-17 12:20:00,71.83,71.84,71.42,71.59,114476.0,65.1701,65.1792,64.7981,64.9524,114476.0
2021-12-17 12:30:00,71.61,71.71,71.25,71.42,110616.0,64.9705,65.0612,64.6439,64.7981,110616.0
2021-12-17 12:40:00,71.42,71.68,71.37,71.59,103422.0,64.7981,65.034,64.7528,64.9524,103422.0
2021-12-17 12:50:00,71.59,71.7,71.41,71.65,97390.0,64.9524,65.0522,64.7891,65.0068,97390.0
2021-12-17 13:00:00,71.64,71.76,71.59,71.68,82425.0,64.9977,65.1066,64.9524,65.034,82425.0
2021-12-17 13:10:00,71.68,71.92,71.6,71.64,117991.0,65.034,65.2518,64.9614,64.9977,117991.0
2021-12-17 13:20:00,71.65,71.85,71.64,71.78,94736.0,65.0068,65.1883,64.9977,65.1248,94736.0
2021-12-17 13:30:00,71.78,71.87,71.72,71.84,80457.0,65.1248,65.2064,65.0703,65.1792,80457.0
2021-12-17 13:40:00,71.81,71.87,71.71,71.8,78152.0,65.152,65.2064,65.0612,65.1429,78152.0
2021-12-17 13:50:00,71.8,71.93,71.77,71.89,80103.0,65.1429,65.2608,65.1157,65.2246,80103.0
2021-12-17 14:00:00,71.9,71.93,71.75,71.78,72832.0,65.2336,65.2608,65.0975,65.1248,72832.0
2021-12-17 14:10:00,71.77,71.9,71.75,71.83,87227.0,65.1157,65.2336,65.0975,65.1701,87227.0
2021-12-17 14:20:00,71.83,71.89,71.61,71.8,98721.0,65.1701,65.2246,64.9705,65.1429,98721.0
2021-12-17 14:30:00,71.79,72.04,71.79,71.91,89163.0,65.1338,65.3606,65.1338,65.2427,89163.0
2021-12-17 14:40:00,71.89,71.95,71.72,71.75,85241.0,65.2246,65.279,65.0703,65.0975,85241.0
2021-12-17 14:50:00,71.74,71.76,71.58,71.65,92229.0,65.0885,65.1066,64.9433,65.0068,92229.0
2021-12-17 15:00:00,71.65,71.87,71.5,71.55,109052.0,65.0068,65.2064,64.8707,64.9161,109052.0
2021-12-17 15:10:00,71.53,71.54,71.24,71.41,156482.0,64.8979,64.907,64.6348,64.7891,156482.0
2021-12-17 15:20:00,71.41,71.57,71.36,71.51,235111.0,64.7891,64.9342,64.7437,64.8798,235111.0
2021-12-17 15:30:00,71.51,71.58,71.22,71.41,340266.0,64.8798,64.9433,64.6167,64.7891,340266.0
2021-12-17 15:40:00,71.4,71.42,71.0,71.26,378327.0,64.78,64.7981,64.4171,64.653,378327.0
2021-12-17 15:50:00,71.27,71.4,70.88,70.9,1441517.0,64.662,64.78,64.3082,64.3263,1441517.0
2021-12-20 09:30:00,69.55,69.55,68.49,68.94,715495.0,63.1015,63.1015,62.1398,62.5481,715495.0
2021-12-20 09:40:00,68.95,68.95,67.72,67.76,545812.0,62.5571,62.5571,61.4412,61.4775,545812.0
2021-12-20 09:50:00,67.75,68.45,67.62,68.41,374145.0,61.4684,62.1035,61.3505,62.0672,374145.0
2021-12-20 10:00:00,68.38,68.47,68.04,68.29,228185.0,62.04,62.1216,61.7315,61.9583,228185.0
2021-12-20 10:10:00,68.29,68.72,68.19,68.53,367341.0,61.9583,62.3485,61.8676,62.1761,367341.0
2021-12-20 10:20:00,68.51,68.59,67.83,67.84,139837.0,62.1579,62.2305,61.541,61.5501,139837.0
2021-12-20 10:30:00,67.82,67.93,67.6,67.67,208478.0,61.5319,61.6317,61.3323,61.3958,208478.0
2021-12-20 10:40:00,67.67,67.86,67.54,67.55,165693.0,61.3958,61.5682,61.2779,61.2869,165693.0
2021-12-20 10:50:00,67.54,67.57,67.16,67.49,419746.0,61.2779,61.3051,60.9331,61.2325,419746.0
2021-12-20 11:00:00,67.48,67.65,67.31,67.61,294386.0,61.2234,61.3777,61.0692,61.3414,294386.0
2021-12-20 11:10:00,67.6,67.75,67.22,67.33,230682.0,61.3323,61.4684,60.9875,61.0873,230682.0
2021-12-20 11:20:00,67.34,67.61,67.28,67.45,219653.0,61.0964,61.3414,61.042,61.1962,219653.0
2021-12-20 11:30:00,67.45,67.52,67.28,67.33,225542.0,61.1962,61.2597,61.042,61.0873,225542.0
2021-12-20 11:40:00,67.32,67.54,67.23,67.45,157545.0,61.0783,61.2779,60.9966,61.1962,157545.0
2021-12-20 11:50:00,67.45,67.72,67.41,67.54,118595.0,61.1962,61.4412,61.1599,61.2779,118595.0
2021-12-20 12:00:00,67.51,67.52,67.32,67.4,121991.0,61.2507,61.2597,61.0783,61.1509,121991.0
2021-12-20 12:10:00,67.4,67.68,67.34,67.61,130034.0,61.1509,61.4049,61.0964,61.3414,130034.0
2021-12-20 12:20:00,67.6,67.6,67.46,67.51,103591.0,61.3323,61.3323,61.2053,61.2507,103591.0
2021-12-20 12:30:00,67.49,67.49,67.35,67.38,79460.0,61.2325,61.2325,61.1055,61.1327,79460.0
2021-12-20 12:40:00,67.37,67.7,67.32,67.58,105350.0,61.1236,61.423,61.0783,61.3142,105350.0
2021-12-20 12:50:00,67.55,67.6,67.42,67.49,93973.0,61.2869,61.3323,61.169,61.2325,93973.0
2021-12-20 13:00:00,67.49,67.57,67.31,67.56,132779.0,61.2325,61.3051,61.0692,61.296,132779.0
2021-12-20 13:10:00,67.58,67.63,67.49,67.53,121941.0,61.3142,61.3595,61.2325,61.2688,121941.0
2021-12-20 13:20:00,67.53,67.65,67.35,67.43,122190.0,61.2688,61.3777,61.1055,61.1781,122190.0
2021-12-20 13:30:00,67.44,67.6,67.39,67.6,94436.0,61.1871,61.3323,61.1418,61.3323,94436.0
2021-12-20 13:40:00,67.6,67.78,67.58,67.66,143188.0,61.3323,61.4956,61.3142,61.3867,143188.0
2021-12-20 13:50:00,67.65,67.67,67.52,67.6,67816.0,61.3777,61.3958,61.2597,61.3323,67816.0
2021-12-20 14:00:00,67.6,67.94,67.57,67.92,81890.0,61.3323,61.6408,61.3051,61.6226,81890.0
2021-12-20 14:10:00,67.9,68.05,67.87,68.04,86156.0,61.6045,61.7406,61.5773,61.7315,86156.0
2021-12-20 14:20:00,68.02,68.11,67.94,67.97,96953.0,61.7134,61.795,61.6408,61.668,96953.0
2021-12-20 14:30:00,67.97,67.98,67.86,67.9,119758.0,61.668,61.6771,61.5682,61.6045,119758.0
2021-12-20 14:40:00,67.89,68.18,67.85,68.04,111176.0,61.5954,61.8585,61.5591,61.7315,111176.0
2021-12-20 14:50:00,68.03,68.28,67.95,68.25,155309.0,61.7224,61.9493,61.6499,61.922,155309.0
2021-12-20 15:00:00,68.25,68.4,68.22,68.39,138172.0,61.922,62.0581,61.8948,62.0491,138172.0
2021-12-20 15:10:00,68.39,68.51,68.35,68.51,106395.0,62.0491,62.1579,62.0128,62.1579,106395.0
2021-12-20 15:20:00,68.5,68.59,68.2,68.26,110411.0,62.1489,62.2305,61.8767,61.9311,110411.0
2021-12-20 15:30:00,68.26,68.26,68.01,68.12,183634.0,61.9311,61.9311,61.7043,61.8041,183634.0
2021-12-20 15:40:00,68.11,68.2,67.95,68.05,279541.0,61.795,61.8767,61.6499,61.7406,279541.0
2021-12-20 15:50:00,68.07,68.34,68.07,68.18,655885.0,61.7587,62.0037,61.7587,61.8585,655885.0
2021-12-21 09:30:00,70.07,71.63,69.52,71.49,579962.0,63.5733,64.9887,63.0743,64.8616,579962.0
2021-12-21 09:40:00,71.55,71.58,70.92,71.28,384387.0,64.9161,64.9433,64.3445,64.6711,384387.0
2021-12-21 09:50:00,71.28,71.4,70.89,70.99,215503.0,64.6711,64.78,64.3173,64.408,215503.0
2021-12-21 10:00:00,71.01,71.96,70.99,71.68,215946.0,64.4261,65.2881,64.408,65.034,215946.0
2021-12-21 10:10:00,71.66,72.07,71.65,71.8,156058.0,65.0159,65.3879,65.0068,65.1429,156058.0
2021-12-21 10:20:00,71.8,71.88,71.35,71.63,176814.0,65.1429,65.2155,64.7346,64.9887,176814.0
2021-12-21 10:30:00,71.58,71.8,71.42,71.76,99969.0,64.9433,65.1429,64.7981,65.1066,99969.0
2021-12-21 10:40:00,71.75,72.2,71.62,71.99,113643.0,65.0975,65.5058,64.9796,65.3153,113643.0
2021-12-21 10:50:00,71.97,72.4,71.94,72.31,129823.0,65.2971,65.6873,65.2699,65.6056,129823.0
2021-12-21 11:00:00,72.32,72.55,72.08,72.49,109901.0,65.6147,65.8234,65.3969,65.7689,109901.0
2021-12-21 11:10:00,72.49,72.62,72.36,72.47,120481.0,65.7689,65.8869,65.651,65.7508,120481.0
2021-12-21 11:20:00,72.49,72.95,72.4,72.85,172350.0,65.7689,66.1863,65.6873,66.0955,172350.0
2021-12-21 11:30:00,72.85,73.1,72.64,73.1,168979.0,66.0955,66.3224,65.905,66.3224,168979.0
2021-12-21 11:40:00,73.1,73.45,73.07,73.33,193990.0,66.3224,66.6399,66.2951,66.531,193990.0
2021-12-21 11:50:00,73.3,73.59,73.08,73.27,234099.0,66.5038,66.7669,66.3042,66.4766,234099.0
2021-12-21 12:00:00,73.27,73.43,73.18,73.3,98041.0,66.4766,66.6218,66.3949,66.5038,98041.0
2021-12-21 12:10:00,73.3,73.48,72.95,73.02,121586.0,66.5038,66.6671,66.1863,66.2498,121586.0
2021-12-21 12:20:00,73.02,73.1,72.92,73.02,103563.0,66.2498,66.3224,66.1591,66.2498,103563.0
2021-12-21 12:30:00,73.02,73.21,72.95,73.2,121546.0,66.2498,66.4222,66.1863,66.4131,121546.0
2021-12-21 12:40:00,73.18,73.23,73.06,73.07,87888.0,66.3949,66.4403,66.2861,66.2951,87888.0
2021-12-21 12:50:00,73.07,73.1,72.97,73.01,57474.0,66.2951,66.3224,66.2044,66.2407,57474.0
2021-12-21 13:00:00,73.02,73.27,72.94,73.26,67006.0,66.2498,66.4766,66.1772,66.4675,67006.0
2021-12-21 13:10:00,73.25,73.26,73.14,73.23,63357.0,66.4585,66.4675,66.3587,66.4403,63357.0
2021-12-21 13:20:00,73.21,73.4,73.21,73.33,126026.0,66.4222,66.5946,66.4222,66.531,126026.0
2021-12-21 13:30:00,73.33,73.44,73.24,73.41,61389.0,66.531,66.6308,66.4494,66.6036,61389.0
2021-12-21 13:40:00,73.4,73.55,73.34,73.43,84021.0,66.5946,66.7306,66.5401,66.6218,84021.0
2021-12-21 13:50:00,73.43,73.44,73.2,73.29,56133.0,66.6218,66.6308,66.4131,66.4947,56133.0
2021-12-21 14:00:00,73.32,73.46,73.26,73.42,48511.0,66.522,66.649,66.4675,66.6127,48511.0
2021-12-21 14:10:00,73.44,73.61,73.42,73.54,124473.0,66.6308,66.7851,66.6127,66.7216,124473.0
2021-12-21 14:20:00,73.55,73.59,73.39,73.46,90474.0,66.7306,66.7669,66.5855,66.649,90474.0
2021-12-21 14:30:00,73.46,73.6,73.4,73.47,80545.0,66.649,66.776,66.5946,66.6581,80545.0
2021-12-21 14:40:00,73.47,73.52,73.17,73.33,104287.0,66.6581,66.7034,66.3859,66.531,104287.0
2021-12-21 14:50:00,73.33,73.44,73.33,73.37,69030.0,66.531,66.6308,66.531,66.5673,69030.0
2021-12-21 15:00:00,73.36,73.61,73.35,73.48,76883.0,66.5583,66.7851,66.5492,66.6671,76883.0
2021-12-21 15:10:00,73.47,73.53,73.4,73.4,70786.0,66.6581,66.7125,66.5946,66.5946,70786.0
2021-12-21 15:20:00,73.4,73.45,73.29,73.44,147113.0,66.5946,66.6399,66.4947,66.6308,147113.0
2021-12-21 15:30:00,73.43,73.49,73.2,73.41,205210.0,66.6218,66.6762,66.4131,66.6036,205210.0
2021-12-21 15:40:00,73.42,73.43,73.28,73.34,214656.0,66.6127,66.6218,66.4857,66.5401,214656.0
2021-12-21 15:50:00,73.35,73.7,73.35,73.38,811449.0,66.5492,66.8667,66.5492,66.5764,811449.0
2021-12-22 09:30:00,71.12,72.17,70.78,71.94,472499.0,64.5259,65.4786,64.2175,65.2699,472499.0
2021-12-22 09:40:00,72.0,72.66,71.81,72.44,186240.0,65.3244,65.9232,65.152,65.7236,186240.0
2021-12-22 09:50:00,72.45,73.83,72.3,73.78,455038.0,65.7326,66.9847,65.5965,66.9393,455038.0
2021-12-22 10:00:00,73.79,74.01,73.09,73.41,395224.0,66.9484,67.148,66.3133,66.6036,395224.0
2021-12-22 10:10:00,73.39,73.66,73.26,73.58,181325.0,66.5855,66.8304,66.4675,66.7579,181325.0
2021-12-22 10:20:00,73.62,73.63,72.85,72.89,110911.0,66.7942,66.8032,66.0955,66.1318,110911.0
2021-12-22 10:30:00,72.89,73.23,72.86,73.1,95472.0,66.1318,66.4403,66.1046,66.3224,95472.0
2021-12-22 10:40:00,73.12,73.12,72.73,72.95,59531.0,66.3405,66.3405,65.9867,66.1863,59531.0
2021-12-22 10:50:00,72.92,73.2,72.75,73.17,57232.0,66.1591,66.4131,66.0048,66.3859,57232.0
2021-12-22 11:00:00,73.2,73.57,73.1,73.54,66480.0,66.4131,66.7488,66.3224,66.7216,66480.0
2021-12-22 11:10:00,73.54,73.65,73.42,73.58,57723.0,66.7216,66.8214,66.6127,66.7579,57723.0
2021-12-22 11:20:00,73.59,73.6,73.31,73.42,37717.0,66.7669,66.776,66.5129,66.6127,37717.0
2021-12-22 11:30:00,73.41,73.67,73.35,73.67,42460.0,66.6036,66.8395,66.5492,66.8395,42460.0
2021-12-22 11:40:00,73.67,73.69,73.46,73.58,44076.0,66.8395,66.8577,66.649,66.7579,44076.0
2021-12-22 11:50:00,73.59,73.59,73.37,73.41,24374.0,66.7669,66.7669,66.5673,66.6036,24374.0
2021-12-22 12:00:00,73.39,73.4,73.12,73.13,42137.0,66.5855,66.5946,66.3405,66.3496,42137.0
2021-12-22 12:10:00,73.09,73.23,72.94,73.22,127323.0,66.3133,66.4403,66.1772,66.4312,127323.0
2021-12-22 12:20:00,73.24,73.47,73.16,73.44,54743.0,66.4494,66.6581,66.3768,66.6308,54743.0
2021-12-22 12:30:00,73.45,73.66,73.44,73.53,48643.0,66.6399,66.8304,66.6308,66.7125,48643.0
2021-12-22 12:40:00,73.54,73.77,73.48,73.69,52784.0,66.7216,66.9302,66.6671,66.8577,52784.0
2021-12-22 12:50:00,73.72,73.82,73.69,73.74,43411.0,66.8849,66.9756,66.8577,66.903,43411.0
2021-12-22 13:00:00,73.74,73.82,73.69,73.78,22174.0,66.903,66.9756,66.8577,66.9393,22174.0
2021-12-22 13:10:00,73.78,73.79,73.62,73.74,36235.0,66.9393,66.9484,66.7942,66.903,36235.0
2021-12-22 13:20:00,73.73,73.82,73.64,73.71,36551.0,66.894,66.9756,66.8123,66.8758,36551.0
2021-12-22 13:30:00,73.71,73.78,73.58,73.65,40511.0,66.8758,66.9393,66.7579,66.8214,40511.0
2021-12-22 13:40:00,73.66,73.73,73.5,73.67,58269.0,66.8304,66.894,66.6853,66.8395,58269.0
2021-12-22 13:50:00,73.68,73.78,73.63,73.63,39493.0,66.8486,66.9393,66.8032,66.8032,39493.0
2021-12-22 14:00:00,73.62,73.62,73.42,73.44,64815.0,66.7942,66.7942,66.6127,66.6308,64815.0
2021-12-22 14:10:00,73.45,73.65,73.44,73.61,66331.0,66.6399,66.8214,66.6308,66.7851,66331.0
2021-12-22 14:20:00,73.62,73.62,73.34,73.39,44845.0,66.7942,66.7942,66.5401,66.5855,44845.0
2021-12-22 14:30:00,73.4,73.78,73.39,73.77,41949.0,66.5946,66.9393,66.5855,66.9302,41949.0
2021-12-22 14:40:00,73.76,73.78,73.66,73.67,45950.0,66.9212,66.9393,66.8304,66.8395,45950.0
2021-12-22 14:50:00,73.65,73.76,73.63,73.67,42589.0,66.8214,66.9212,66.8032,66.8395,42589.0
2021-12-22 15:00:00,73.68,73.78,73.63,73.76,47607.0,66.8486,66.9393,66.8032,66.9212,47607.0
2021-12-22 15:10:00,73.76,73.83,73.58,73.69,135381.0,66.9212,66.9847,66.7579,66.8577,135381.0
2021-12-22 15:20:00,73.69,73.69,73.52,73.53,62482.0,66.8577,66.8577,66.7034,66.7125,62482.0
2021-12-22 15:30:00,73.54,73.81,73.54,73.79,85559.0,66.7216,66.9665,66.7216,66.9484,85559.0
2021-12-22 15:40:00,73.78,73.79,73.64,73.73,102028.0,66.9393,66.9484,66.8123,66.894,102028.0
2021-12-22 15:50:00,73.76,73.94,73.58,73.75,488645.0,66.9212,67.0845,66.7579,66.9121,488645.0
2021-12-23 09:30:00,67.87,68.28,66.78,66.93,3636933.0,61.5773,61.9493,60.5883,60.7244,3636933.0
2021-12-23 09:40:00,66.92,67.4,66.62,66.78,1712317.0,60.7154,61.1509,60.4432,60.5883,1712317.0
2021-12-23 09:50:00,66.77,66.86,66.28,66.62,1211815.0,60.5793,60.6609,60.1347,60.4432,1211815.0
2021-12-23 10:00:00,66.61,66.86,66.18,66.7,1201632.0,60.4341,60.6609,60.044,60.5158,1201632.0
2021-12-23 10:10:00,66.7,67.06,66.5,66.78,740752.0,60.5158,60.8424,60.3343,60.5883,740752.0
2021-12-23 10:20:00,66.77,66.95,66.57,66.92,580451.0,60.5793,60.7426,60.3978,60.7154,580451.0
2021-12-23 10:30:00,66.91,67.99,66.86,67.98,755436.0,60.7063,61.6862,60.6609,61.6771,755436.0
2021-12-23 10:40:00,67.98,68.42,67.8,67.99,827957.0,61.6771,62.0763,61.5138,61.6862,827957.0
2021-12-23 10:50:00,67.96,68.54,67.75,68.54,811909.0,61.6589,62.1852,61.4684,62.1852,811909.0
2021-12-23 11:00:00,68.55,68.7,68.41,68.56,746793.0,62.1942,62.3303,62.0672,62.2033,746793.0
2021-12-23 11:10:00,68.57,68.68,68.48,68.51,412074.0,62.2124,62.3122,62.1307,62.1579,412074.0
2021-12-23 11:20:00,68.5,68.75,68.5,68.56,375534.0,62.1489,62.3757,62.1489,62.2033,375534.0
2021-12-23 11:30:00,68.56,68.86,68.55,68.82,319907.0,62.2033,62.4755,62.1942,62.4392,319907.0
2021-12-23 11:40:00,68.8,68.85,68.6,68.81,280105.0,62.421,62.4664,62.2396,62.4301,280105.0
2021-12-23 11:50:00,68.81,68.92,68.54,68.88,309542.0,62.4301,62.5299,62.1852,62.4936,309542.0
2021-12-23 12:00:00,68.88,69.24,68.87,68.95,289543.0,62.4936,62.8203,62.4846,62.5571,289543.0
2021-12-23 12:10:00,68.94,68.97,68.68,68.81,260858.0,62.5481,62.5753,62.3122,62.4301,260858.0
2021-12-23 12:20:00,68.81,69.13,68.81,69.03,196430.0,62.4301,62.7205,62.4301,62.6297,196430.0
2021-12-23 12:30:00,69.04,69.5,68.93,69.32,269867.0,62.6388,63.0561,62.539,62.8928,269867.0
2021-12-23 12:40:00,69.33,69.33,68.88,68.95,237402.0,62.9019,62.9019,62.4936,62.5571,237402.0
2021-12-23 12:50:00,68.96,69.15,68.8,69.15,194656.0,62.5662,62.7386,62.421,62.7386,194656.0
2021-12-23 13:00:00,69.15,69.32,69.03,69.32,148827.0,62.7386,62.8928,62.6297,62.8928,148827.0
2021-12-23 13:10:00,69.3,69.43,69.17,69.24,275010.0,62.8747,62.9926,62.7567,62.8203,275010.0
2021-12-23 13:20:00,69.25,69.3,69.08,69.16,538467.0,62.8293,62.8747,62.6751,62.7477,538467.0
2021-12-23 13:30:00,69.15,69.21,69.01,69.04,177275.0,62.7386,62.793,62.6116,62.6388,177275.0
2021-12-23 13:40:00,69.04,69.14,69.01,69.07,271566.0,62.6388,62.7295,62.6116,62.666,271566.0
2021-12-23 13:50:00,69.07,69.11,69.01,69.02,325519.0,62.666,62.7023,62.6116,62.6207,325519.0
2021-12-23 14:00:00,69.02,69.07,68.69,68.81,267178.0,62.6207,62.666,62.3212,62.4301,267178.0
2021-12-23 14:10:00,68.81,68.97,68.78,68.88,133640.0,62.4301,62.5753,62.4029,62.4936,133640.0
2021-12-23 14:20:00,68.89,68.95,68.77,68.81,134587.0,62.5027,62.5571,62.3938,62.4301,134587.0
2021-12-23 14:30:00,68.8,68.83,68.61,68.83,245707.0,62.421,62.4483,62.2487,62.4483,245707.0
2021-12-23 14:40:00,68.83,69.11,68.78,69.01,250970.0,62.4483,62.7023,62.4029,62.6116,250970.0
2021-12-23 14:50:00,69.01,69.1,68.86,68.94,183412.0,62.6116,62.6932,62.4755,62.5481,183412.0
2021-12-23 15:00:00,68.94,68.94,68.63,68.73,207280.0,62.5481,62.5481,62.2668,62.3575,207280.0
2021-12-23 15:10:00,68.74,68.8,68.58,68.64,226557.0,62.3666,62.421,62.2214,62.2759,226557.0
2021-12-23 15:20:00,68.63,68.74,68.54,68.56,179255.0,62.2668,62.3666,62.1852,62.2033,179255.0
2021-12-23 15:30:00,68.56,68.59,68.44,68.48,260480.0,62.2033,62.2305,62.0944,62.1307,260480.0
2021-12-23 15:40:00,68.48,68.66,68.47,68.62,371627.0,62.1307,62.294,62.1216,62.2577,371627.0
2021-12-23 15:50:00,68.63,69.03,68.63,68.64,1414650.0,62.2668,62.6297,62.2668,62.2759,1414650.0
2021-12-27 09:30:00,67.74,68.87,67.7,68.63,524505.0,61.4593,62.4846,61.423,62.2668,524505.0
2021-12-27 09:40:00,68.66,68.88,68.26,68.26,251518.0,62.294,62.4936,61.9311,61.9311,251518.0
2021-12-27 09:50:00,68.26,68.42,68.06,68.1,196546.0,61.9311,62.0763,61.7497,61.786,196546.0
2021-12-27 10:00:00,68.11,68.16,67.8,67.99,263046.0,61.795,61.8404,61.5138,61.6862,263046.0
2021-12-27 10:10:00,68.0,68.24,67.64,67.77,268855.0,61.6952,61.913,61.3686,61.4865,268855.0
2021-12-27 10:20:00,67.77,68.25,67.73,68.14,192917.0,61.4865,61.922,61.4503,61.8222,192917.0
2021-12-27 10:30:00,68.13,68.41,68.0,68.15,156927.0,61.8132,62.0672,61.6952,61.8313,156927.0
2021-12-27 10:40:00,68.15,68.16,67.63,67.72,150032.0,61.8313,61.8404,61.3595,61.4412,150032.0
2021-12-27 10:50:00,67.75,67.89,67.57,67.85,118289.0,61.4684,61.5954,61.3051,61.5591,118289.0
2021-12-27 11:00:00,67.85,68.03,67.64,67.69,114654.0,61.5591,61.7224,61.3686,61.414,114654.0
2021-12-27 11:10:00,67.69,67.93,67.61,67.63,118744.0,61.414,61.6317,61.3414,61.3595,118744.0
2021-12-27 11:20:00,67.63,67.96,67.56,67.82,124837.0,61.3595,61.6589,61.296,61.5319,124837.0
2021-12-27 11:30:00,67.82,67.91,67.59,67.75,115431.0,61.5319,61.6136,61.3232,61.4684,115431.0
2021-12-27 11:40:00,67.73,67.81,67.59,67.66,70000.0,61.4503,61.5228,61.3232,61.3867,70000.0
2021-12-27 11:50:00,67.66,67.92,67.6,67.82,163560.0,61.3867,61.6226,61.3323,61.5319,163560.0
2021-12-27 12:00:00,67.82,67.86,67.63,67.67,112929.0,61.5319,61.5682,61.3595,61.3958,112929.0
2021-12-27 12:10:00,67.65,67.86,67.62,67.82,81663.0,61.3777,61.5682,61.3505,61.5319,81663.0
2021-12-27 12:20:00,67.83,67.84,67.62,67.73,61837.0,61.541,61.5501,61.3505,61.4503,61837.0
2021-12-27 12:30:00,67.73,67.79,67.65,67.67,48290.0,61.4503,61.5047,61.3777,61.3958,48290.0
2021-12-27 12:40:00,67.68,67.7,67.63,67.68,45211.0,61.4049,61.423,61.3595,61.4049,45211.0
2021-12-27 12:50:00,67.67,67.87,67.66,67.77,54547.0,61.3958,61.5773,61.3867,61.4865,54547.0
2021-12-27 13:00:00,67.76,67.77,67.67,67.7,37710.0,61.4775,61.4865,61.3958,61.423,37710.0
2021-12-27 13:10:00,67.71,67.74,67.63,67.72,57689.0,61.4321,61.4593,61.3595,61.4412,57689.0
2021-12-27 13:20:00,67.73,67.79,67.68,67.72,50678.0,61.4503,61.5047,61.4049,61.4412,50678.0
2021-12-27 13:30:00,67.71,67.76,67.67,67.7,57439.0,61.4321,61.4775,61.3958,61.423,57439.0
2021-12-27 13:40:00,67.7,67.74,67.67,67.67,39918.0,61.423,61.4593,61.3958,61.3958,39918.0
2021-12-27 13:50:00,67.67,67.82,67.67,67.82,63731.0,61.3958,61.5319,61.3958,61.5319,63731.0
2021-12-27 14:00:00,67.82,67.86,67.77,67.81,44074.0,61.5319,61.5682,61.4865,61.5228,44074.0
2021-12-27 14:10:00,67.81,67.86,67.73,67.86,74849.0,61.5228,61.5682,61.4503,61.5682,74849.0
2021-12-27 14:20:00,67.86,67.94,67.81,67.92,86957.0,61.5682,61.6408,61.5228,61.6226,86957.0
2021-12-27 14:30:00,67.91,68.02,67.87,68.0,88992.0,61.6136,61.7134,61.5773,61.6952,88992.0
2021-12-27 14:40:00,68.0,68.08,67.94,68.02,80084.0,61.6952,61.7678,61.6408,61.7134,80084.0
2021-12-27 14:50:00,68.02,68.02,67.79,67.82,73830.0,61.7134,61.7134,61.5047,61.5319,73830.0
2021-12-27 15:00:00,67.83,67.84,67.74,67.76,115363.0,61.541,61.5501,61.4593,61.4775,115363.0
2021-12-27 15:10:00,67.76,67.82,67.72,67.82,102217.0,61.4775,61.5319,61.4412,61.5319,102217.0
2021-12-27 15:20:00,67.82,67.82,67.75,67.77,112701.0,61.5319,61.5319,61.4684,61.4865,112701.0
2021-12-27 15:30:00,67.77,67.82,67.56,67.56,421733.0,61.4865,61.5319,61.296,61.296,421733.0
2021-12-27 15:40:00,67.56,67.87,67.54,67.72,245306.0,61.296,61.5773,61.2779,61.4412,245306.0
2021-12-27 15:50:00,67.72,67.76,67.65,67.69,441436.0,61.4412,61.4775,61.3777,61.414,441436.0
2021-12-28 09:30:00,67.3,67.32,66.12,66.2,572854.0,61.0601,61.0783,59.9895,60.0621,572854.0
2021-12-28 09:40:00,66.21,66.71,65.91,66.0,468932.0,60.0712,60.5248,59.799,59.8807,468932.0
2021-12-28 09:50:00,65.98,65.99,65.56,65.67,418748.0,59.8625,59.8716,59.4815,59.5813,418748.0
2021-12-28 10:00:00,65.65,66.12,65.6,65.87,319948.0,59.5631,59.9895,59.5177,59.7627,319948.0
2021-12-28 10:10:00,65.88,66.06,65.77,65.78,259928.0,59.7718,59.9351,59.672,59.6811,259928.0
2021-12-28 10:20:00,65.78,66.23,65.78,66.16,157222.0,59.6811,60.0893,59.6811,60.0258,157222.0
2021-12-28 10:30:00,66.17,66.37,65.63,65.69,271752.0,60.0349,60.2164,59.545,59.5994,271752.0
2021-12-28 10:40:00,65.69,65.87,65.66,65.67,132369.0,59.5994,59.7627,59.5722,59.5813,132369.0
2021-12-28 10:50:00,65.68,65.87,65.61,65.82,207449.0,59.5903,59.7627,59.5268,59.7173,207449.0
2021-12-28 11:00:00,65.82,65.91,65.73,65.86,100813.0,59.7173,59.799,59.6357,59.7536,100813.0
2021-12-28 11:10:00,65.86,66.02,65.77,65.8,172740.0,59.7536,59.8988,59.672,59.6992,172740.0
2021-12-28 11:20:00,65.78,65.89,65.7,65.82,88483.0,59.6811,59.7809,59.6085,59.7173,88483.0
2021-12-28 11:30:00,65.83,66.02,65.75,65.83,177068.0,59.7264,59.8988,59.6538,59.7264,177068.0
2021-12-28 11:40:00,65.87,65.99,65.73,65.73,93875.0,59.7627,59.8716,59.6357,59.6357,93875.0
2021-12-28 11:50:00,65.73,65.92,65.73,65.87,100584.0,59.6357,59.8081,59.6357,59.7627,100584.0
2021-12-28 12:00:00,65.87,66.05,65.81,66.03,89077.0,59.7627,59.926,59.7083,59.9079,89077.0
2021-12-28 12:10:00,66.03,66.14,65.95,66.01,95116.0,59.9079,60.0077,59.8353,59.8897,95116.0
2021-12-28 12:20:00,66.01,66.17,65.98,66.02,58485.0,59.8897,60.0349,59.8625,59.8988,58485.0
2021-12-28 12:30:00,66.0,66.11,65.83,65.86,68427.0,59.8807,59.9805,59.7264,59.7536,68427.0
2021-12-28 12:40:00,65.86,65.96,65.83,65.84,75357.0,59.7536,59.8444,59.7264,59.7355,75357.0
2021-12-28 12:50:00,65.84,65.95,65.81,65.87,60945.0,59.7355,59.8353,59.7083,59.7627,60945.0
2021-12-28 13:00:00,65.85,66.04,65.81,65.95,81597.0,59.7446,59.9169,59.7083,59.8353,81597.0
2021-12-28 13:10:00,65.95,66.17,65.88,66.13,52629.0,59.8353,60.0349,59.7718,59.9986,52629.0
2021-12-28 13:20:00,66.14,66.17,65.87,65.98,123818.0,60.0077,60.0349,59.7627,59.8625,123818.0
2021-12-28 13:30:00,65.98,66.01,65.66,65.72,279892.0,59.8625,59.8897,59.5722,59.6266,279892.0
2021-12-28 13:40:00,65.72,65.99,65.61,65.98,210868.0,59.6266,59.8716,59.5268,59.8625,210868.0
2021-12-28 13:50:00,65.97,66.05,65.89,65.96,126348.0,59.8534,59.926,59.7809,59.8444,126348.0
2021-12-28 14:00:00,65.96,65.96,65.84,65.89,97316.0,59.8444,59.8444,59.7355,59.7809,97316.0
2021-12-28 14:10:00,65.9,66.08,65.87,66.06,83478.0,59.7899,59.9532,59.7627,59.9351,83478.0
2021-12-28 14:20:00,66.05,66.12,65.91,65.95,175580.0,59.926,59.9895,59.799,59.8353,175580.0
2021-12-28 14:30:00,65.95,66.09,65.92,65.98,115002.0,59.8353,59.9623,59.8081,59.8625,115002.0
2021-12-28 14:40:00,65.99,66.03,65.89,65.95,77423.0,59.8716,59.9079,59.7809,59.8353,77423.0
2021-12-28 14:50:00,65.94,66.17,65.92,66.09,108852.0,59.8262,60.0349,59.8081,59.9623,108852.0
2021-12-28 15:00:00,66.07,66.08,65.78,65.83,127357.0,59.9442,59.9532,59.6811,59.7264,127357.0
2021-12-28 15:10:00,65.82,66.01,65.77,65.86,274584.0,59.7173,59.8897,59.672,59.7536,274584.0
2021-12-28 15:20:00,65.87,65.93,65.81,65.84,161962.0,59.7627,59.8171,59.7083,59.7355,161962.0
2021-12-28 15:30:00,65.83,66.04,65.83,66.03,325297.0,59.7264,59.9169,59.7264,59.9079,325297.0
2021-12-28 15:40:00,66.03,66.14,65.95,66.02,264634.0,59.9079,60.0077,59.8353,59.8988,264634.0
2021-12-28 15:50:00,66.01,66.06,65.75,65.86,480049.0,59.8897,59.9351,59.6538,59.7536,480049.0
2021-12-29 09:30:00,66.5,67.01,65.73,65.76,584292.0,60.3343,60.797,59.6357,59.6629,584292.0
2021-12-29 09:40:00,65.79,66.0,65.42,65.62,284427.0,59.6901,59.8807,59.3544,59.5359,284427.0
2021-12-29 09:50:00,65.62,65.9,65.23,65.5,177250.0,59.5359,59.7899,59.1821,59.427,177250.0
2021-12-29 10:00:00,65.52,65.55,64.9,65.02,271748.0,59.4452,59.4724,58.8826,58.9915,271748.0
2021-12-29 10:10:00,65.05,65.14,64.7,64.86,183748.0,59.0187,59.1004,58.7012,58.8464,183748.0
2021-12-29 10:20:00,64.89,65.25,64.86,65.05,148786.0,58.8736,59.2002,58.8464,59.0187,148786.0
2021-12-29 10:30:00,65.05,65.18,64.8,64.9,114079.0,59.0187,59.1367,58.7919,58.8826,114079.0
2021-12-29 10:40:00,64.88,65.19,64.8,64.95,106718.0,58.8645,59.1458,58.7919,58.928,106718.0
2021-12-29 10:50:00,64.95,65.3,64.86,65.18,157219.0,58.928,59.2456,58.8464,59.1367,157219.0
2021-12-29 11:00:00,65.18,65.66,65.14,65.62,155175.0,59.1367,59.5722,59.1004,59.5359,155175.0
2021-12-29 11:10:00,65.6,65.72,65.47,65.56,50035.0,59.5177,59.6266,59.3998,59.4815,50035.0
2021-12-29 11:20:00,65.56,65.57,65.34,65.35,48575.0,59.4815,59.4905,59.2819,59.2909,48575.0
2021-12-29 11:30:00,65.34,65.4,65.12,65.15,92602.0,59.2819,59.3363,59.0822,59.1095,92602.0
2021-12-29 11:40:00,65.15,65.33,65.13,65.19,64206.0,59.1095,59.2728,59.0913,59.1458,64206.0
2021-12-29 11:50:00,65.18,65.22,65.08,65.2,52412.0,59.1367,59.173,59.046,59.1548,52412.0
2021-12-29 12:00:00,65.2,65.39,65.13,65.35,29517.0,59.1548,59.3272,59.0913,59.2909,29517.0
2021-12-29 12:10:00,65.39,65.39,65.23,65.3,27989.0,59.3272,59.3272,59.1821,59.2456,27989.0
2021-12-29 12:20:00,65.3,65.39,65.24,65.37,127773.0,59.2456,59.3272,59.1911,59.3091,127773.0
2021-12-29 12:30:00,65.39,65.61,65.31,65.6,99685.0,59.3272,59.5268,59.2546,59.5177,99685.0
2021-12-29 12:40:00,65.6,65.62,65.34,65.38,48424.0,59.5177,59.5359,59.2819,59.3181,48424.0
2021-12-29 12:50:00,65.36,65.42,65.28,65.38,41028.0,59.3,59.3544,59.2274,59.3181,41028.0
2021-12-29 13:00:00,65.37,65.48,65.3,65.47,49774.0,59.3091,59.4089,59.2456,59.3998,49774.0
2021-12-29 13:10:00,65.46,65.63,65.45,65.59,48516.0,59.3907,59.545,59.3817,59.5087,48516.0
2021-12-29 13:20:00,65.58,65.72,65.58,65.69,52947.0,59.4996,59.6266,59.4996,59.5994,52947.0
2021-12-29 13:30:00,65.71,65.74,65.64,65.65,49819.0,59.6175,59.6448,59.554,59.5631,49819.0
2021-12-29 13:40:00,65.63,65.76,65.63,65.75,30824.0,59.545,59.6629,59.545,59.6538,30824.0
2021-12-29 13:50:00,65.74,65.86,65.69,65.85,53847.0,59.6448,59.7536,59.5994,59.7446,53847.0
2021-12-29 14:00:00,65.84,65.93,65.81,65.85,63120.0,59.7355,59.8171,59.7083,59.7446,63120.0
2021-12-29 14:10:00,65.86,65.93,65.76,65.78,40640.0,59.7536,59.8171,59.6629,59.6811,40640.0
2021-12-29 14:20:00,65.78,65.89,65.76,65.87,36889.0,59.6811,59.7809,59.6629,59.7627,36889.0
2021-12-29 14:30:00,65.87,65.89,65.82,65.85,63900.0,59.7627,59.7809,59.7173,59.7446,63900.0
2021-12-29 14:40:00,65.85,65.87,65.75,65.83,69384.0,59.7446,59.7627,59.6538,59.7264,69384.0
2021-12-29 14:50:00,65.83,65.94,65.8,65.92,97500.0,59.7264,59.8262,59.6992,59.8081,97500.0
2021-12-29 15:00:00,65.92,65.92,65.75,65.77,62564.0,59.8081,59.8081,59.6538,59.672,62564.0
2021-12-29 15:10:00,65.78,65.78,65.57,65.58,99203.0,59.6811,59.6811,59.4905,59.4996,99203.0
2021-12-29 15:20:00,65.57,65.59,65.39,65.43,90675.0,59.4905,59.5087,59.3272,59.3635,90675.0
2021-12-29 15:30:00,65.44,65.52,65.4,65.52,97930.0,59.3726,59.4452,59.3363,59.4452,97930.0
2021-12-29 15:40:00,65.53,65.67,65.47,65.65,140060.0,59.4542,59.5813,59.3998,59.5631,140060.0
2021-12-29 15:50:00,65.66,65.74,65.57,65.62,334825.0,59.5722,59.6448,59.4905,59.5359,334825.0
2021-12-30 09:30:00,65.87,67.66,65.79,67.57,527832.0,59.7627,61.3867,59.6901,61.3051,527832.0
2021-12-30 09:40:00,67.6,68.19,67.21,68.06,636141.0,61.3323,61.8676,60.9785,61.7497,636141.0
2021-12-30 09:50:00,68.08,68.56,68.0,68.45,1323451.0,61.7678,62.2033,61.6952,62.1035,1323451.0
2021-12-30 10:00:00,68.53,69.19,68.5,69.1,502153.0,62.1761,62.7749,62.1489,62.6932,502153.0
2021-12-30 10:10:00,69.1,69.23,68.53,68.83,401703.0,62.6932,62.8112,62.1761,62.4483,401703.0
2021-12-30 10:20:00,68.81,68.9,68.55,68.73,315006.0,62.4301,62.5118,62.1942,62.3575,315006.0
2021-12-30 10:30:00,68.72,69.08,68.67,69.02,224998.0,62.3485,62.6751,62.3031,62.6207,224998.0
2021-12-30 10:40:00,69.0,69.15,68.88,69.01,165774.0,62.6025,62.7386,62.4936,62.6116,165774.0
2021-12-30 10:50:00,69.01,69.5,68.96,69.36,296200.0,62.6116,63.0561,62.5662,62.9291,296200.0
2021-12-30 11:00:00,69.35,69.62,69.28,69.55,183109.0,62.9201,63.165,62.8565,63.1015,183109.0
2021-12-30 11:10:00,69.52,69.74,69.35,69.72,242505.0,63.0743,63.2739,62.9201,63.2557,242505.0
2021-12-30 11:20:00,69.72,70.0,69.59,69.9,281653.0,63.2557,63.5098,63.1378,63.4191,281653.0
2021-12-30 11:30:00,69.9,70.24,69.86,70.1,276824.0,63.4191,63.7275,63.3828,63.6005,276824.0
2021-12-30 11:40:00,70.11,70.65,70.02,70.64,267802.0,63.6096,64.0995,63.5279,64.0905,267802.0
2021-12-30 11:50:00,70.61,70.86,70.45,70.75,223693.0,64.0632,64.2901,63.9181,64.1903,223693.0
2021-12-30 12:00:00,70.76,70.86,70.53,70.6,177170.0,64.1993,64.2901,63.9906,64.0542,177170.0
2021-12-30 12:10:00,70.6,70.86,70.59,70.64,134237.0,64.0542,64.2901,64.0451,64.0905,134237.0
2021-12-30 12:20:00,70.64,70.69,70.42,70.53,157125.0,64.0905,64.1358,63.8908,63.9906,157125.0
2021-12-30 12:30:00,70.52,70.83,70.47,70.77,144275.0,63.9816,64.2628,63.9362,64.2084,144275.0
2021-12-30 12:40:00,70.76,70.96,70.71,70.9,137772.0,64.1993,64.3808,64.154,64.3263,137772.0
2021-12-30 12:50:00,70.9,70.98,70.8,70.89,124769.0,64.3263,64.3989,64.2356,64.3173,124769.0
2021-12-30 13:00:00,70.89,71.19,70.78,71.19,212384.0,64.3173,64.5895,64.2175,64.5895,212384.0
2021-12-30 13:10:00,71.17,71.45,71.17,71.38,154599.0,64.5713,64.8253,64.5713,64.7618,154599.0
2021-12-30 13:20:00,71.4,71.52,71.31,71.48,150441.0,64.78,64.8889,64.6983,64.8526,150441.0
2021-12-30 13:30:00,71.46,71.58,71.4,71.58,138793.0,64.8344,64.9433,64.78,64.9433,138793.0
2021-12-30 13:40:00,71.58,71.67,71.08,71.24,198828.0,64.9433,65.025,64.4897,64.6348,198828.0
2021-12-30 13:50:00,71.24,71.46,71.12,71.31,167355.0,64.6348,64.8344,64.5259,64.6983,167355.0
2021-12-30 14:00:00,71.28,71.34,70.88,71.04,233470.0,64.6711,64.7255,64.3082,64.4534,233470.0
2021-12-30 14:10:00,71.06,71.53,71.0,71.47,140656.0,64.4715,64.8979,64.4171,64.8435,140656.0
2021-12-30 14:20:00,71.47,71.5,71.34,71.44,91594.0,64.8435,64.8707,64.7255,64.8163,91594.0
2021-12-30 14:30:00,71.44,71.56,71.33,71.45,93744.0,64.8163,64.9252,64.7165,64.8253,93744.0
2021-12-30 14:40:00,71.44,71.56,71.42,71.42,96204.0,64.8163,64.9252,64.7981,64.7981,96204.0
2021-12-30 14:50:00,71.43,71.48,71.36,71.44,95067.0,64.8072,64.8526,64.7437,64.8163,95067.0
2021-12-30 15:00:00,71.44,71.44,70.83,70.89,184763.0,64.8163,64.8163,64.2628,64.3173,184763.0
2021-12-30 15:10:00,70.91,71.04,70.74,70.93,145990.0,64.3354,64.4534,64.1812,64.3536,145990.0
2021-12-30 15:20:00,70.96,71.09,70.73,71.04,190333.0,64.3808,64.4987,64.1721,64.4534,190333.0
2021-12-30 15:30:00,70.99,71.18,70.85,70.86,140289.0,64.408,64.5804,64.281,64.2901,140289.0
2021-12-30 15:40:00,70.86,71.0,70.53,70.55,301268.0,64.2901,64.4171,63.9906,64.0088,301268.0
2021-12-30 15:50:00,70.54,70.6,70.36,70.41,596454.0,63.9997,64.0542,63.8364,63.8818,596454.0
2021-12-31 09:30:00,69.57,70.92,69.32,70.37,363064.0,63.1197,64.3445,62.8928,63.8455,363064.0
2021-12-31 09:40:00,70.37,70.39,69.37,69.73,163366.0,63.8455,63.8636,62.9382,63.2648,163366.0
2021-12-31 09:50:00,69.69,70.58,69.6,70.21,138601.0,63.2285,64.036,63.1469,63.7003,138601.0
2021-12-31 10:00:00,70.23,70.73,69.85,70.59,129861.0,63.7185,64.1721,63.3737,64.0451,129861.0
2021-12-31 10:10:00,70.58,70.72,70.15,70.19,232485.0,64.036,64.163,63.6459,63.6822,232485.0
2021-12-31 10:20:00,70.16,70.25,70.01,70.25,130089.0,63.655,63.7366,63.5189,63.7366,130089.0
2021-12-31 10:30:00,70.25,70.55,70.12,70.4,97388.0,63.7366,64.0088,63.6187,63.8727,97388.0
2021-12-31 10:40:00,70.36,70.38,70.1,70.12,70860.0,63.8364,63.8546,63.6005,63.6187,70860.0
2021-12-31 10:50:00,70.08,70.51,70.03,70.49,112903.0,63.5824,63.9725,63.537,63.9544,112903.0
2021-12-31 11:00:00,70.47,70.52,70.13,70.32,64940.0,63.9362,63.9816,63.6277,63.8001,64940.0
2021-12-31 11:10:00,70.3,70.42,70.2,70.32,66354.0,63.782,63.8908,63.6912,63.8001,66354.0
2021-12-31 11:20:00,70.32,70.69,70.28,70.55,83053.0,63.8001,64.1358,63.7638,64.0088,83053.0
2021-12-31 11:30:00,70.54,70.6,70.36,70.47,42958.0,63.9997,64.0542,63.8364,63.9362,42958.0
2021-12-31 11:40:00,70.45,70.62,70.39,70.5,33278.0,63.9181,64.0723,63.8636,63.9634,33278.0
2021-12-31 11:50:00,70.51,70.58,70.37,70.48,36332.0,63.9725,64.036,63.8455,63.9453,36332.0
2021-12-31 12:00:00,70.49,70.64,70.45,70.62,49587.0,63.9544,64.0905,63.9181,64.0723,49587.0
2021-12-31 12:10:00,70.64,70.73,70.57,70.66,65108.0,64.0905,64.1721,64.0269,64.1086,65108.0
2021-12-31 12:20:00,70.65,70.65,70.43,70.5,42459.0,64.0995,64.0995,63.8999,63.9634,42459.0
2021-12-31 12:30:00,70.52,70.55,70.32,70.45,57240.0,63.9816,64.0088,63.8001,63.9181,57240.0
2021-12-31 12:40:00,70.45,70.6,70.44,70.5,57187.0,63.9181,64.0542,63.909,63.9634,57187.0
2021-12-31 12:50:00,70.48,70.62,70.47,70.55,42955.0,63.9453,64.0723,63.9362,64.0088,42955.0
2021-12-31 13:00:00,70.57,70.64,70.47,70.54,41115.0,64.0269,64.0905,63.9362,63.9997,41115.0
2021-12-31 13:10:00,70.53,70.56,70.33,70.36,36599.0,63.9906,64.0179,63.8092,63.8364,36599.0
2021-12-31 13:20:00,70.36,70.45,70.33,70.4,30778.0,63.8364,63.9181,63.8092,63.8727,30778.0
2021-12-31 13:30:00,70.37,70.44,70.23,70.28,46278.0,63.8455,63.909,63.7185,63.7638,46278.0
2021-12-31 13:40:00,70.27,70.44,70.24,70.42,45414.0,63.7548,63.909,63.7275,63.8908,45414.0
2021-12-31 13:50:00,70.43,70.54,70.39,70.54,39970.0,63.8999,63.9997,63.8636,63.9997,39970.0
2021-12-31 14:00:00,70.54,70.54,70.3,70.38,104714.0,63.9997,63.9997,63.782,63.8546,104714.0
2021-12-31 14:10:00,70.36,70.56,70.36,70.55,41744.0,63.8364,64.0179,63.8364,64.0088,41744.0
2021-12-31 14:20:00,70.55,70.8,70.54,70.72,66218.0,64.0088,64.2356,63.9997,64.163,66218.0
2021-12-31 14:30:00,70.72,70.78,70.63,70.66,67502.0,64.163,64.2175,64.0814,64.1086,67502.0
2021-12-31 14:40:00,70.66,70.74,70.58,70.62,48922.0,64.1086,64.1812,64.036,64.0723,48922.0
2021-12-31 14:50:00,70.62,70.63,70.42,70.48,64472.0,64.0723,64.0814,63.8908,63.9453,64472.0
2021-12-31 15:00:00,70.47,70.61,70.45,70.54,57269.0,63.9362,64.0632,63.9181,63.9997,57269.0
2021-12-31 15:10:00,70.54,70.57,70.4,70.4,94398.0,63.9997,64.0269,63.8727,63.8727,94398.0
2021-12-31 15:20:00,70.4,70.4,70.19,70.23,57570.0,63.8727,63.8727,63.6822,63.7185,57570.0
2021-12-31 15:30:00,70.23,70.28,70.11,70.21,111746.0,63.7185,63.7638,63.6096,63.7003,111746.0
2021-12-31 15:40:00,70.21,70.35,70.21,70.24,123335.0,63.7003,63.8273,63.7003,63.7275,123335.0
2021-12-31 15:50:00,70.25,70.32,70.03,70.09,386508.0,63.7366,63.8001,63.537,63.5914,386508.0
2022-01-03 09:30:00,68.9,69.49,67.56,68.04,1029306.0,62.5118,63.0471,61.296,61.7315,1029306.0
2022-01-03 09:40:00,68.04,68.2,67.12,67.58,565243.0,61.7315,61.8767,60.8968,61.3142,565243.0
2022-01-03 09:50:00,67.58,67.84,67.25,67.52,354009.0,61.3142,61.5501,61.0148,61.2597,354009.0
2022-01-03 10:00:00,67.56,68.41,67.3,67.51,424905.0,61.296,62.0672,61.0601,61.2507,424905.0
2022-01-03 10:10:00,67.53,67.66,67.04,67.08,326105.0,61.2688,61.3867,60.8242,60.8605,326105.0
2022-01-03 10:20:00,67.05,67.68,66.87,67.44,363651.0,60.8333,61.4049,60.67,61.1871,363651.0
2022-01-03 10:30:00,67.46,67.98,67.46,67.74,301549.0,61.2053,61.6771,61.2053,61.4593,301549.0
2022-01-03 10:40:00,67.74,67.96,67.45,67.59,208895.0,61.4593,61.6589,61.1962,61.3232,208895.0
2022-01-03 10:50:00,67.58,68.09,67.37,67.92,392371.0,61.3142,61.7769,61.1236,61.6226,392371.0
2022-01-03 11:00:00,67.9,68.67,67.9,68.49,218368.0,61.6045,62.3031,61.6045,62.1398,218368.0
2022-01-03 11:10:00,68.47,68.47,68.03,68.11,128371.0,62.1216,62.1216,61.7224,61.795,128371.0
2022-01-03 11:20:00,68.07,68.4,67.85,68.37,123782.0,61.7587,62.0581,61.5591,62.0309,123782.0
2022-01-03 11:30:00,68.37,68.68,68.3,68.37,166895.0,62.0309,62.3122,61.9674,62.0309,166895.0
2022-01-03 11:40:00,68.35,68.82,68.3,68.77,96546.0,62.0128,62.4392,61.9674,62.3938,96546.0
2022-01-03 11:50:00,68.75,68.79,68.2,68.31,138597.0,62.3757,62.412,61.8767,61.9765,138597.0
2022-01-03 12:00:00,68.31,68.51,68.31,68.34,58843.0,61.9765,62.1579,61.9765,62.0037,58843.0
2022-01-03 12:10:00,68.33,68.35,67.86,67.92,124236.0,61.9946,62.0128,61.5682,61.6226,124236.0
2022-01-03 12:20:00,67.93,68.18,67.84,68.17,109199.0,61.6317,61.8585,61.5501,61.8495,109199.0
2022-01-03 12:30:00,68.19,68.3,68.13,68.23,94524.0,61.8676,61.9674,61.8132,61.9039,94524.0
2022-01-03 12:40:00,68.23,68.43,68.15,68.39,56275.0,61.9039,62.0854,61.8313,62.0491,56275.0
2022-01-03 12:50:00,68.37,68.49,68.29,68.31,55524.0,62.0309,62.1398,61.9583,61.9765,55524.0
2022-01-03 13:00:00,68.3,68.36,68.2,68.29,56374.0,61.9674,62.0218,61.8767,61.9583,56374.0
2022-01-03 13:10:00,68.28,68.43,68.21,68.37,48830.0,61.9493,62.0854,61.8858,62.0309,48830.0
2022-01-03 13:20:00,68.37,68.43,68.32,68.42,48765.0,62.0309,62.0854,61.9856,62.0763,48765.0
2022-01-03 13:30:00,68.43,68.57,68.4,68.54,52659.0,62.0854,62.2124,62.0581,62.1852,52659.0
2022-01-03 13:40:00,68.53,68.7,68.53,68.58,70836.0,62.1761,62.3303,62.1761,62.2214,70836.0
2022-01-03 13:50:00,68.58,68.59,68.24,68.5,82176.0,62.2214,62.2305,61.913,62.1489,82176.0
2022-01-03 14:00:00,68.52,68.55,68.31,68.38,29511.0,62.167,62.1942,61.9765,62.04,29511.0
2022-01-03 14:10:00,68.37,68.5,68.37,68.44,24613.0,62.0309,62.1489,62.0309,62.0944,24613.0
2022-01-03 14:20:00,68.47,68.69,68.47,68.56,56613.0,62.1216,62.3212,62.1216,62.2033,56613.0
2022-01-03 14:30:00,68.56,68.56,68.35,68.4,36172.0,62.2033,62.2033,62.0128,62.0581,36172.0
2022-01-03 14:40:00,68.39,68.46,68.3,68.39,38175.0,62.0491,62.1126,61.9674,62.0491,38175.0
2022-01-03 14:50:00,68.4,68.46,68.3,68.37,48128.0,62.0581,62.1126,61.9674,62.0309,48128.0
2022-01-03 15:00:00,68.34,68.49,68.33,68.47,36356.0,62.0037,62.1398,61.9946,62.1216,36356.0
2022-01-03 15:10:00,68.46,68.56,68.36,68.37,72763.0,62.1126,62.2033,62.0218,62.0309,72763.0
2022-01-03 15:20:00,68.37,68.38,68.15,68.16,125256.0,62.0309,62.04,61.8313,61.8404,125256.0
2022-01-03 15:30:00,68.16,68.34,68.11,68.31,139409.0,61.8404,62.0037,61.795,61.9765,139409.0
2022-01-03 15:40:00,68.31,68.32,68.12,68.23,226513.0,61.9765,61.9856,61.8041,61.9039,226513.0
2022-01-03 15:50:00,68.25,68.35,68.19,68.33,552327.0,61.922,62.0128,61.8676,61.9946,552327.0
2022-01-04 09:30:00,67.7,67.84,65.78,65.86,756251.0,61.423,61.5501,59.6811,59.7536,756251.0
2022-01-04 09:40:00,65.79,65.89,65.22,65.37,730025.0,59.6901,59.7809,59.173,59.3091,730025.0
2022-01-04 09:50:00,65.35,65.36,64.36,64.7,967738.0,59.2909,59.3,58.3927,58.7012,967738.0
2022-01-04 10:00:00,64.67,64.7,63.81,63.95,1075617.0,58.674,58.7012,57.8937,58.0207,1075617.0
2022-01-04 10:10:00,63.95,64.24,63.68,63.86,995237.0,58.0207,58.2838,57.7758,57.9391,995237.0
2022-01-04 10:20:00,63.85,63.92,63.56,63.72,601276.0,57.93,57.9935,57.6669,57.8121,601276.0
2022-01-04 10:30:00,63.73,63.83,63.34,63.43,429567.0,57.8211,57.9119,57.4673,57.5489,429567.0
2022-01-04 10:40:00,63.43,63.82,63.11,63.7,476077.0,57.5489,57.9028,57.2586,57.7939,476077.0
2022-01-04 10:50:00,63.68,63.82,63.36,63.64,378338.0,57.7758,57.9028,57.4854,57.7395,378338.0
2022-01-04 11:00:00,63.61,63.77,63.13,63.68,412198.0,57.7123,57.8574,57.2768,57.7758,412198.0
2022-01-04 11:10:00,63.69,63.92,63.43,63.88,270596.0,57.7848,57.9935,57.5489,57.9572,270596.0
2022-01-04 11:20:00,63.89,63.97,63.5,63.77,297658.0,57.9663,58.0389,57.6125,57.8574,297658.0
2022-01-04 11:30:00,63.74,64.05,63.69,63.95,316637.0,57.8302,58.1115,57.7848,58.0207,316637.0
2022-01-04 11:40:00,63.95,64.18,63.95,64.04,318911.0,58.0207,58.2294,58.0207,58.1024,318911.0
2022-01-04 11:50:00,64.04,64.17,63.74,63.76,282534.0,58.1024,58.2203,57.8302,57.8483,282534.0
2022-01-04 12:00:00,63.76,63.79,63.44,63.72,234232.0,57.8483,57.8756,57.558,57.8121,234232.0
2022-01-04 12:10:00,63.73,63.86,63.52,63.74,116891.0,57.8211,57.9391,57.6306,57.8302,116891.0
2022-01-04 12:20:00,63.7,63.89,63.55,63.57,142218.0,57.7939,57.9663,57.6578,57.676,142218.0
2022-01-04 12:30:00,63.57,63.67,63.46,63.59,164724.0,57.676,57.7667,57.5762,57.6941,164724.0
2022-01-04 12:40:00,63.59,63.65,63.46,63.52,126288.0,57.6941,57.7485,57.5762,57.6306,126288.0
2022-01-04 12:50:00,63.52,63.73,63.48,63.52,146460.0,57.6306,57.8211,57.5943,57.6306,146460.0
2022-01-04 13:00:00,63.52,63.75,63.44,63.69,155919.0,57.6306,57.8393,57.558,57.7848,155919.0
2022-01-04 13:10:00,63.7,63.9,63.61,63.77,199337.0,57.7939,57.9754,57.7123,57.8574,199337.0
2022-01-04 13:20:00,63.77,63.85,63.62,63.74,131169.0,57.8574,57.93,57.7213,57.8302,131169.0
2022-01-04 13:30:00,63.74,63.87,63.58,63.85,108383.0,57.8302,57.9481,57.685,57.93,108383.0
2022-01-04 13:40:00,63.84,63.88,63.65,63.7,225581.0,57.9209,57.9572,57.7485,57.7939,225581.0
2022-01-04 13:50:00,63.68,63.74,63.54,63.58,166018.0,57.7758,57.8302,57.6487,57.685,166018.0
2022-01-04 14:00:00,63.57,63.58,63.33,63.41,281827.0,57.676,57.685,57.4582,57.5308,281827.0
2022-01-04 14:10:00,63.4,63.59,63.26,63.57,327504.0,57.5217,57.6941,57.3947,57.676,327504.0
2022-01-04 14:20:00,63.6,63.74,63.47,63.52,150047.0,57.7032,57.8302,57.5852,57.6306,150047.0
2022-01-04 14:30:00,63.52,63.69,63.5,63.56,140128.0,57.6306,57.7848,57.6125,57.6669,140128.0
2022-01-04 14:40:00,63.57,63.87,63.56,63.83,236598.0,57.676,57.9481,57.6669,57.9119,236598.0
2022-01-04 14:50:00,63.83,64.17,63.77,64.16,209109.0,57.9119,58.2203,57.8574,58.2113,209109.0
2022-01-04 15:00:00,64.17,64.53,63.86,64.0,573902.0,58.2203,58.547,57.9391,58.0661,573902.0
2022-01-04 15:10:00,64.0,64.04,63.91,63.99,297221.0,58.0661,58.1024,57.9844,58.057,297221.0
2022-01-04 15:20:00,63.98,64.24,63.91,64.07,353598.0,58.0479,58.2838,57.9844,58.1296,353598.0
2022-01-04 15:30:00,64.07,64.38,64.02,64.26,638533.0,58.1296,58.4109,58.0842,58.302,638533.0
2022-01-04 15:40:00,64.26,64.42,64.07,64.21,794997.0,58.302,58.4472,58.1296,58.2566,794997.0
2022-01-04 15:50:00,64.2,64.48,64.13,64.18,1867251.0,58.2475,58.5016,58.184,58.2294,1867251.0
2022-01-05 09:30:00,63.53,63.64,62.31,62.55,1815954.0,57.6397,57.7395,56.5328,56.7505,1815954.0
2022-01-05 09:40:00,62.56,65.13,62.17,64.69,2062687.0,56.7596,59.0913,56.4058,58.6921,2062687.0
2022-01-05 09:50:00,64.69,64.72,64.06,64.43,728926.0,58.6921,58.7193,58.1205,58.4562,728926.0
2022-01-05 10:00:00,64.46,65.17,64.43,64.64,397634.0,58.4834,59.1276,58.4562,58.6468,397634.0
2022-01-05 10:10:00,64.62,64.97,64.49,64.61,530450.0,58.6286,58.9462,58.5107,58.6195,530450.0
2022-01-05 10:20:00,64.61,65.16,64.5,65.0,277640.0,58.6195,59.1185,58.5197,58.9734,277640.0
2022-01-05 10:30:00,65.0,65.47,64.98,65.22,402636.0,58.9734,59.3998,58.9552,59.173,402636.0
2022-01-05 10:40:00,65.22,65.59,65.08,65.1,252820.0,59.173,59.5087,59.046,59.0641,252820.0
2022-01-05 10:50:00,65.1,65.45,65.01,65.3,165547.0,59.0641,59.3817,58.9824,59.2456,165547.0
2022-01-05 11:00:00,65.29,65.35,65.02,65.1,170055.0,59.2365,59.2909,58.9915,59.0641,170055.0
2022-01-05 11:10:00,65.09,65.15,64.99,65.03,202418.0,59.055,59.1095,58.9643,59.0006,202418.0
2022-01-05 11:20:00,65.03,65.23,64.99,65.04,281722.0,59.0006,59.1821,58.9643,59.0097,281722.0
2022-01-05 11:30:00,65.04,65.15,65.0,65.06,276081.0,59.0097,59.1095,58.9734,59.0278,276081.0
2022-01-05 11:40:00,65.07,65.46,65.06,65.21,190547.0,59.0369,59.3907,59.0278,59.1639,190547.0
2022-01-05 11:50:00,65.22,65.43,65.17,65.23,151634.0,59.173,59.3635,59.1276,59.1821,151634.0
2022-01-05 12:00:00,65.24,65.25,65.05,65.12,137490.0,59.1911,59.2002,59.0187,59.0822,137490.0
2022-01-05 12:10:00,65.13,65.19,64.98,65.09,214455.0,59.0913,59.1458,58.9552,59.055,214455.0
2022-01-05 12:20:00,65.09,65.15,65.0,65.08,110515.0,59.055,59.1095,58.9734,59.046,110515.0
2022-01-05 12:30:00,65.07,65.07,64.69,64.8,253634.0,59.0369,59.0369,58.6921,58.7919,253634.0
2022-01-05 12:40:00,64.79,64.8,64.46,64.46,139547.0,58.7828,58.7919,58.4834,58.4834,139547.0
2022-01-05 12:50:00,64.47,64.6,64.32,64.45,157334.0,58.4925,58.6105,58.3564,58.4744,157334.0
2022-01-05 13:00:00,64.44,64.5,64.21,64.24,113750.0,58.4653,58.5197,58.2566,58.2838,113750.0
2022-01-05 13:10:00,64.24,64.71,64.12,64.54,144013.0,58.2838,58.7103,58.175,58.556,144013.0
2022-01-05 13:20:00,64.55,64.7,64.43,64.44,118829.0,58.5651,58.7012,58.4562,58.4653,118829.0
2022-01-05 13:30:00,64.44,64.56,64.37,64.48,97475.0,58.4653,58.5742,58.4018,58.5016,97475.0
2022-01-05 13:40:00,64.48,64.55,64.34,64.39,60229.0,58.5016,58.5651,58.3746,58.4199,60229.0
2022-01-05 13:50:00,64.39,64.62,64.33,64.57,60162.0,58.4199,58.6286,58.3655,58.5832,60162.0
2022-01-05 14:00:00,64.56,64.84,64.2,64.31,116186.0,58.5742,58.8282,58.2475,58.3474,116186.0
2022-01-05 14:10:00,64.3,64.32,63.93,63.94,156451.0,58.3383,58.3564,58.0026,58.0117,156451.0
2022-01-05 14:20:00,63.96,64.27,63.83,64.17,419304.0,58.0298,58.3111,57.9119,58.2203,419304.0
2022-01-05 14:30:00,64.16,64.3,63.72,63.76,203757.0,58.2113,58.3383,57.8121,57.8483,203757.0
2022-01-05 14:40:00,63.74,63.77,63.45,63.62,274937.0,57.8302,57.8574,57.5671,57.7213,274937.0
2022-01-05 14:50:00,63.63,63.79,63.43,63.48,126237.0,57.7304,57.8756,57.5489,57.5943,126237.0
2022-01-05 15:00:00,63.46,63.47,63.1,63.15,244806.0,57.5762,57.5852,57.2495,57.2949,244806.0
2022-01-05 15:10:00,63.15,63.4,63.11,63.16,489728.0,57.2949,57.5217,57.2586,57.304,489728.0
2022-01-05 15:20:00,63.17,63.24,62.94,62.99,468990.0,57.313,57.3766,57.1044,57.1497,468990.0
2022-01-05 15:30:00,63.0,63.27,62.97,63.16,354758.0,57.1588,57.4038,57.1316,57.304,354758.0
2022-01-05 15:40:00,63.16,63.23,63.01,63.19,490881.0,57.304,57.3675,57.1679,57.3312,490881.0
2022-01-05 15:50:00,63.18,63.36,62.99,63.0,952688.0,57.3221,57.4854,57.1497,57.1588,952688.0
2022-01-06 09:30:00,65.25,66.26,64.85,65.26,1304855.0,59.2002,60.1166,58.8373,59.2093,1304855.0
2022-01-06 09:40:00,65.28,65.88,65.01,65.1,450992.0,59.2274,59.7718,58.9824,59.0641,450992.0
2022-01-06 09:50:00,65.21,65.26,64.39,64.67,352893.0,59.1639,59.2093,58.4199,58.674,352893.0
2022-01-06 10:00:00,64.66,64.86,63.7,63.83,394521.0,58.6649,58.8464,57.7939,57.9119,394521.0
2022-01-06 10:10:00,63.84,64.75,63.66,64.52,369946.0,57.9209,58.7466,57.7576,58.5379,369946.0
2022-01-06 10:20:00,64.5,65.4,64.42,65.14,354451.0,58.5197,59.3363,58.4472,59.1004,354451.0
2022-01-06 10:30:00,65.1,65.6,65.07,65.46,166143.0,59.0641,59.5177,59.0369,59.3907,166143.0
2022-01-06 10:40:00,65.47,65.97,65.25,65.92,250901.0,59.3998,59.8534,59.2002,59.8081,250901.0
2022-01-06 10:50:00,65.92,66.24,65.8,66.11,139854.0,59.8081,60.0984,59.6992,59.9805,139854.0
2022-01-06 11:00:00,66.11,66.6,66.06,66.58,352126.0,59.9805,60.425,59.9351,60.4069,352126.0
2022-01-06 11:10:00,66.59,67.4,66.44,67.18,436333.0,60.416,61.1509,60.2799,60.9513,436333.0
2022-01-06 11:20:00,67.19,67.45,66.77,66.99,373186.0,60.9603,61.1962,60.5793,60.7789,373186.0
2022-01-06 11:30:00,66.98,67.33,66.6,67.17,240295.0,60.7698,61.0873,60.425,60.9422,240295.0
2022-01-06 11:40:00,67.15,67.72,66.96,67.64,306504.0,60.924,61.4412,60.7516,61.3686,306504.0
2022-01-06 11:50:00,67.63,67.68,67.45,67.52,172907.0,61.3595,61.4049,61.1962,61.2597,172907.0
2022-01-06 12:00:00,67.55,67.56,67.16,67.46,146907.0,61.2869,61.296,60.9331,61.2053,146907.0
2022-01-06 12:10:00,67.46,67.51,67.06,67.33,148049.0,61.2053,61.2507,60.8424,61.0873,148049.0
2022-01-06 12:20:00,67.31,67.49,67.16,67.48,238206.0,61.0692,61.2325,60.9331,61.2234,238206.0
2022-01-06 12:30:00,67.47,67.77,67.34,67.77,130041.0,61.2144,61.4865,61.0964,61.4865,130041.0
2022-01-06 12:40:00,67.76,67.99,67.74,67.95,179812.0,61.4775,61.6862,61.4593,61.6499,179812.0
2022-01-06 12:50:00,67.95,68.08,67.79,67.79,260953.0,61.6499,61.7678,61.5047,61.5047,260953.0
2022-01-06 13:00:00,67.78,67.9,67.48,67.62,175044.0,61.4956,61.6045,61.2234,61.3505,175044.0
2022-01-06 13:10:00,67.61,67.72,67.45,67.56,103367.0,61.3414,61.4412,61.1962,61.296,103367.0
2022-01-06 13:20:00,67.58,67.65,67.35,67.41,94192.0,61.3142,61.3777,61.1055,61.1599,94192.0
2022-01-06 13:30:00,67.41,67.78,67.33,67.58,162874.0,61.1599,61.4956,61.0873,61.3142,162874.0
2022-01-06 13:40:00,67.57,67.8,67.38,67.72,185897.0,61.3051,61.5138,61.1327,61.4412,185897.0
2022-01-06 13:50:00,67.73,67.77,67.52,67.56,86974.0,61.4503,61.4865,61.2597,61.296,86974.0
2022-01-06 14:00:00,67.56,67.58,67.23,67.34,125151.0,61.296,61.3142,60.9966,61.0964,125151.0
2022-01-06 14:10:00,67.35,67.49,67.24,67.37,113472.0,61.1055,61.2325,61.0057,61.1236,113472.0
2022-01-06 14:20:00,67.37,67.49,67.24,67.28,92083.0,61.1236,61.2325,61.0057,61.042,92083.0
2022-01-06 14:30:00,67.3,67.39,67.05,67.24,116737.0,61.0601,61.1418,60.8333,61.0057,116737.0
2022-01-06 14:40:00,67.25,67.39,67.13,67.26,97731.0,61.0148,61.1418,60.9059,61.0238,97731.0
2022-01-06 14:50:00,67.25,67.32,67.08,67.08,97175.0,61.0148,61.0783,60.8605,60.8605,97175.0
2022-01-06 15:00:00,67.1,67.24,66.9,66.95,271412.0,60.8787,61.0057,60.6972,60.7426,271412.0
2022-01-06 15:10:00,66.95,66.95,66.7,66.8,156912.0,60.7426,60.7426,60.5158,60.6065,156912.0
2022-01-06 15:20:00,66.81,66.91,66.74,66.91,191092.0,60.6156,60.7063,60.552,60.7063,191092.0
2022-01-06 15:30:00,66.92,67.14,66.65,66.73,197917.0,60.7154,60.915,60.4704,60.543,197917.0
2022-01-06 15:40:00,66.73,66.81,66.54,66.71,256506.0,60.543,60.6156,60.3706,60.5248,256506.0
2022-01-06 15:50:00,66.7,66.85,66.61,66.78,599695.0,60.5158,60.6518,60.4341,60.5883,599695.0
2022-01-07 09:30:00,68.39,68.8,67.13,68.8,692240.0,62.0491,62.421,60.9059,62.421,692240.0
2022-01-07 09:40:00,68.81,69.47,68.56,69.07,631768.0,62.4301,63.0289,62.2033,62.666,631768.0
2022-01-07 09:50:00,69.08,69.68,68.93,69.34,508890.0,62.6751,63.2195,62.539,62.911,508890.0
2022-01-07 10:00:00,69.36,69.4,68.44,68.69,370081.0,62.9291,62.9654,62.0944,62.3212,370081.0
2022-01-07 10:10:00,68.68,69.2,68.68,68.79,213632.0,62.3122,62.784,62.3122,62.412,213632.0
2022-01-07 10:20:00,68.79,68.83,68.21,68.29,181163.0,62.412,62.4483,61.8858,61.9583,181163.0
2022-01-07 10:30:00,68.25,68.48,67.9,67.91,191878.0,61.922,62.1307,61.6045,61.6136,191878.0
2022-01-07 10:40:00,67.89,68.1,67.67,67.7,260112.0,61.5954,61.786,61.3958,61.423,260112.0
2022-01-07 10:50:00,67.72,68.24,67.61,68.22,214813.0,61.4412,61.913,61.3414,61.8948,214813.0
2022-01-07 11:00:00,68.19,68.41,67.88,68.35,176887.0,61.8676,62.0672,61.5863,62.0128,176887.0
2022-01-07 11:10:00,68.31,68.65,68.16,68.26,165642.0,61.9765,62.285,61.8404,61.9311,165642.0
2022-01-07 11:20:00,68.26,68.99,68.25,68.91,169411.0,61.9311,62.5934,61.922,62.5209,169411.0
2022-01-07 11:30:00,68.91,69.39,68.91,69.1,380975.0,62.5209,62.9563,62.5209,62.6932,380975.0
2022-01-07 11:40:00,69.11,69.29,68.99,69.27,132405.0,62.7023,62.8656,62.5934,62.8475,132405.0
2022-01-07 11:50:00,69.28,69.28,68.89,69.15,156602.0,62.8565,62.8565,62.5027,62.7386,156602.0
2022-01-07 12:00:00,69.14,69.29,68.87,68.94,196976.0,62.7295,62.8656,62.4846,62.5481,196976.0
2022-01-07 12:10:00,68.93,69.05,68.73,68.83,164684.0,62.539,62.6479,62.3575,62.4483,164684.0
2022-01-07 12:20:00,68.82,68.89,68.66,68.83,165237.0,62.4392,62.5027,62.294,62.4483,165237.0
2022-01-07 12:30:00,68.83,69.05,68.68,68.77,219221.0,62.4483,62.6479,62.3122,62.3938,219221.0
2022-01-07 12:40:00,68.75,68.89,68.58,68.61,293714.0,62.3757,62.5027,62.2214,62.2487,293714.0
2022-01-07 12:50:00,68.61,68.96,68.41,68.43,657067.0,62.2487,62.5662,62.0672,62.0854,657067.0
2022-01-07 13:00:00,68.42,68.46,68.24,68.29,115527.0,62.0763,62.1126,61.913,61.9583,115527.0
2022-01-07 13:10:00,68.29,68.29,67.93,68.01,100161.0,61.9583,61.9583,61.6317,61.7043,100161.0
2022-01-07 13:20:00,68.0,68.05,67.67,67.75,125031.0,61.6952,61.7406,61.3958,61.4684,125031.0
2022-01-07 13:30:00,67.74,68.1,67.74,67.96,110429.0,61.4593,61.786,61.4593,61.6589,110429.0
2022-01-07 13:40:00,67.91,68.03,67.83,67.84,92685.0,61.6136,61.7224,61.541,61.5501,92685.0
2022-01-07 13:50:00,67.86,67.86,67.7,67.78,76334.0,61.5682,61.5682,61.423,61.4956,76334.0
2022-01-07 14:00:00,67.82,67.87,67.55,67.66,90539.0,61.5319,61.5773,61.2869,61.3867,90539.0
2022-01-07 14:10:00,67.65,67.69,67.36,67.37,92772.0,61.3777,61.414,61.1146,61.1236,92772.0
2022-01-07 14:20:00,67.39,67.71,67.32,67.68,140289.0,61.1418,61.4321,61.0783,61.4049,140289.0
2022-01-07 14:30:00,67.68,67.84,67.66,67.74,87712.0,61.4049,61.5501,61.3867,61.4593,87712.0
2022-01-07 14:40:00,67.73,68.0,67.64,67.89,168169.0,61.4503,61.6952,61.3686,61.5954,168169.0
2022-01-07 14:50:00,67.89,68.16,67.88,68.15,295781.0,61.5954,61.8404,61.5863,61.8313,295781.0
2022-01-07 15:00:00,68.13,68.29,68.0,68.27,304094.0,61.8132,61.9583,61.6952,61.9402,304094.0
2022-01-07 15:10:00,68.26,68.29,68.08,68.28,398699.0,61.9311,61.9583,61.7678,61.9493,398699.0
2022-01-07 15:20:00,68.28,68.35,68.12,68.34,246016.0,61.9493,62.0128,61.8041,62.0037,246016.0
2022-01-07 15:30:00,68.34,68.57,68.2,68.26,181154.0,62.0037,62.2124,61.8767,61.9311,181154.0
2022-01-07 15:40:00,68.26,68.37,68.21,68.33,227758.0,61.9311,62.0309,61.8858,61.9946,227758.0
2022-01-07 15:50:00,68.34,68.45,68.17,68.24,580738.0,62.0037,62.1035,61.8495,61.913,580738.0
2022-01-10 09:30:00,69.69,71.06,68.42,69.18,1034776.0,63.2285,64.4715,62.0763,62.7658,1034776.0
2022-01-10 09:40:00,69.25,69.76,68.58,69.5,353373.0,62.8293,63.292,62.2214,63.0561,353373.0
2022-01-10 09:50:00,69.51,69.62,69.01,69.33,380483.0,63.0652,63.165,62.6116,62.9019,380483.0
2022-01-10 10:00:00,69.3,69.7,69.03,69.56,434820.0,62.8747,63.2376,62.6297,63.1106,434820.0
2022-01-10 10:10:00,69.53,69.96,69.46,69.77,383724.0,63.0834,63.4735,63.0199,63.3011,383724.0
2022-01-10 10:20:00,69.77,69.97,69.74,69.87,536414.0,63.3011,63.4826,63.2739,63.3918,536414.0
2022-01-10 10:30:00,69.87,69.99,69.32,69.58,460558.0,63.3918,63.5007,62.8928,63.1287,460558.0
2022-01-10 10:40:00,69.6,69.73,69.43,69.57,260208.0,63.1469,63.2648,62.9926,63.1197,260208.0
2022-01-10 10:50:00,69.59,69.59,69.03,69.28,434943.0,63.1378,63.1378,62.6297,62.8565,434943.0
2022-01-10 11:00:00,69.28,69.35,68.94,69.05,308942.0,62.8565,62.9201,62.5481,62.6479,308942.0
2022-01-10 11:10:00,69.06,69.33,68.94,69.18,179734.0,62.6569,62.9019,62.5481,62.7658,179734.0
2022-01-10 11:20:00,69.17,69.35,68.91,69.23,248723.0,62.7567,62.9201,62.5209,62.8112,248723.0
2022-01-10 11:30:00,69.23,69.65,69.15,69.51,162951.0,62.8112,63.1922,62.7386,63.0652,162951.0
2022-01-10 11:40:00,69.5,69.51,68.99,69.0,173185.0,63.0561,63.0652,62.5934,62.6025,173185.0
2022-01-10 11:50:00,68.98,69.15,68.84,69.15,95582.0,62.5844,62.7386,62.4573,62.7386,95582.0
2022-01-10 12:00:00,69.11,69.12,68.69,68.73,105203.0,62.7023,62.7114,62.3212,62.3575,105203.0
2022-01-10 12:10:00,68.7,68.82,68.48,68.52,167180.0,62.3303,62.4392,62.1307,62.167,167180.0
2022-01-10 12:20:00,68.52,68.78,68.51,68.61,310640.0,62.167,62.4029,62.1579,62.2487,310640.0
2022-01-10 12:30:00,68.57,68.69,68.47,68.5,205927.0,62.2124,62.3212,62.1216,62.1489,205927.0
2022-01-10 12:40:00,68.48,68.55,68.16,68.22,139993.0,62.1307,62.1942,61.8404,61.8948,139993.0
2022-01-10 12:50:00,68.2,68.51,68.2,68.25,85186.0,61.8767,62.1579,61.8767,61.922,85186.0
2022-01-10 13:00:00,68.24,68.46,68.23,68.37,220650.0,61.913,62.1126,61.9039,62.0309,220650.0
2022-01-10 13:10:00,68.38,68.77,68.36,68.74,89348.0,62.04,62.3938,62.0218,62.3666,89348.0
2022-01-10 13:20:00,68.73,68.9,68.63,68.87,92104.0,62.3575,62.5118,62.2668,62.4846,92104.0
2022-01-10 13:30:00,68.87,68.93,68.72,68.86,319753.0,62.4846,62.539,62.3485,62.4755,319753.0
2022-01-10 13:40:00,68.88,69.05,68.79,68.9,118451.0,62.4936,62.6479,62.412,62.5118,118451.0
2022-01-10 13:50:00,68.9,69.04,68.78,68.91,140457.0,62.5118,62.6388,62.4029,62.5209,140457.0
2022-01-10 14:00:00,68.91,69.11,68.9,69.05,61999.0,62.5209,62.7023,62.5118,62.6479,61999.0
2022-01-10 14:10:00,69.04,69.18,68.9,69.12,206348.0,62.6388,62.7658,62.5118,62.7114,206348.0
2022-01-10 14:20:00,69.11,69.25,68.91,69.03,621266.0,62.7023,62.8293,62.5209,62.6297,621266.0
2022-01-10 14:30:00,69.03,69.14,68.76,68.84,414356.0,62.6297,62.7295,62.3848,62.4573,414356.0
2022-01-10 14:40:00,68.85,69.11,68.85,69.1,222102.0,62.4664,62.7023,62.4664,62.6932,222102.0
2022-01-10 14:50:00,69.09,69.15,68.94,69.08,199775.0,62.6842,62.7386,62.5481,62.6751,199775.0
2022-01-10 15:00:00,69.09,69.18,68.93,69.06,217654.0,62.6842,62.7658,62.539,62.6569,217654.0
2022-01-10 15:10:00,69.06,69.22,68.88,69.18,90177.0,62.6569,62.8021,62.4936,62.7658,90177.0
2022-01-10 15:20:00,69.17,69.29,69.09,69.2,213436.0,62.7567,62.8656,62.6842,62.784,213436.0
2022-01-10 15:30:00,69.21,69.41,69.16,69.35,233345.0,62.793,62.9745,62.7477,62.9201,233345.0
2022-01-10 15:40:00,69.36,69.6,69.34,69.43,247596.0,62.9291,63.1469,62.911,62.9926,247596.0
2022-01-10 15:50:00,69.44,69.74,69.39,69.6,890031.0,63.0017,63.2739,62.9563,63.1469,890031.0
2022-01-11 09:30:00,71.0,72.25,70.42,72.2,1202785.0,64.4171,65.5512,63.8908,65.5058,1202785.0
2022-01-11 09:40:00,72.22,72.49,71.78,72.38,743120.0,65.524,65.7689,65.1248,65.6691,743120.0
2022-01-11 09:50:00,72.37,72.94,72.28,72.83,988362.0,65.66,66.1772,65.5784,66.0774,988362.0
2022-01-11 10:00:00,72.84,73.79,72.71,73.74,972545.0,66.0865,66.9484,65.9685,66.903,972545.0
2022-01-11 10:10:00,73.73,74.26,73.46,73.95,659498.0,66.894,67.3748,66.649,67.0936,659498.0
2022-01-11 10:20:00,73.95,74.95,73.79,74.8,853259.0,67.0936,68.0008,66.9484,67.8647,853259.0
2022-01-11 10:30:00,74.81,75.27,74.65,74.78,1047088.0,67.8738,68.2912,67.7287,67.8466,1047088.0
2022-01-11 10:40:00,74.78,75.07,74.45,74.66,954855.0,67.8466,68.1097,67.5472,67.7377,954855.0
2022-01-11 10:50:00,74.68,75.25,74.56,75.21,816350.0,67.7559,68.273,67.647,68.2367,816350.0
2022-01-11 11:00:00,75.23,75.92,75.23,75.84,834095.0,68.2549,68.8809,68.2549,68.8083,834095.0
2022-01-11 11:10:00,75.83,76.17,75.71,76.02,504783.0,68.7992,69.1077,68.6904,68.9716,504783.0
2022-01-11 11:20:00,76.02,76.36,75.95,76.29,592241.0,68.9716,69.2801,68.9081,69.2166,592241.0
2022-01-11 11:30:00,76.28,76.79,76.21,76.3,937955.0,69.2075,69.6702,69.144,69.2257,937955.0
2022-01-11 11:40:00,76.3,76.73,76.13,76.51,780692.0,69.2257,69.6158,69.0714,69.4162,780692.0
2022-01-11 11:50:00,76.51,76.77,76.13,76.16,580817.0,69.4162,69.6521,69.0714,69.0987,580817.0
2022-01-11 12:00:00,76.17,76.24,75.34,75.55,542546.0,69.1077,69.1712,68.3547,68.5452,542546.0
2022-01-11 12:10:00,75.57,76.08,75.57,75.75,228502.0,68.5634,69.0261,68.5634,68.7267,228502.0
2022-01-11 12:20:00,75.77,75.87,75.37,75.63,411872.0,68.7448,68.8355,68.3819,68.6178,411872.0
2022-01-11 12:30:00,75.64,75.86,75.33,75.54,656743.0,68.6269,68.8265,68.3456,68.5361,656743.0
2022-01-11 12:40:00,75.56,75.83,75.49,75.77,182457.0,68.5543,68.7992,68.4908,68.7448,182457.0
2022-01-11 12:50:00,75.77,76.06,75.76,75.96,388887.0,68.7448,69.0079,68.7357,68.9172,388887.0
2022-01-11 13:00:00,75.94,76.22,75.76,76.05,464561.0,68.899,69.1531,68.7357,68.9988,464561.0
2022-01-11 13:10:00,76.05,76.19,75.85,76.01,231580.0,68.9988,69.1259,68.8174,68.9626,231580.0
2022-01-11 13:20:00,76.02,76.09,75.88,75.96,179849.0,68.9716,69.0351,68.8446,68.9172,179849.0
2022-01-11 13:30:00,75.95,76.08,75.87,75.97,219498.0,68.9081,69.0261,68.8355,68.9263,219498.0
2022-01-11 13:40:00,75.96,76.15,75.91,75.97,147574.0,68.9172,69.0896,68.8718,68.9263,147574.0
2022-01-11 13:50:00,75.98,76.25,75.95,76.08,117763.0,68.9353,69.1803,68.9081,69.0261,117763.0
2022-01-11 14:00:00,76.09,76.35,76.03,76.2,119034.0,69.0351,69.271,68.9807,69.1349,119034.0
2022-01-11 14:10:00,76.19,76.38,76.14,76.38,180121.0,69.1259,69.2983,69.0805,69.2983,180121.0
2022-01-11 14:20:00,76.36,76.43,76.2,76.26,235610.0,69.2801,69.3436,69.1349,69.1894,235610.0
2022-01-11 14:30:00,76.26,76.45,76.22,76.4,378017.0,69.1894,69.3618,69.1531,69.3164,378017.0
2022-01-11 14:40:00,76.41,76.49,76.38,76.44,124170.0,69.3255,69.3981,69.2983,69.3527,124170.0
2022-01-11 14:50:00,76.45,76.61,76.39,76.53,323314.0,69.3618,69.5069,69.3073,69.4343,323314.0
2022-01-11 15:00:00,76.55,76.68,76.48,76.51,230954.0,69.4525,69.5704,69.389,69.4162,230954.0
2022-01-11 15:10:00,76.52,76.61,76.26,76.4,361989.0,69.4253,69.5069,69.1894,69.3164,361989.0
2022-01-11 15:20:00,76.39,76.61,76.27,76.41,213370.0,69.3073,69.5069,69.1985,69.3255,213370.0
2022-01-11 15:30:00,76.4,76.75,76.39,76.68,677996.0,69.3164,69.6339,69.3073,69.5704,677996.0
2022-01-11 15:40:00,76.69,76.7,76.32,76.45,1174994.0,69.5795,69.5886,69.2438,69.3618,1174994.0
2022-01-11 15:50:00,76.45,76.83,76.43,76.82,2499219.0,69.3618,69.7065,69.3436,69.6975,2499219.0
2022-01-12 09:30:00,78.17,78.6,77.36,77.74,1727883.0,70.9223,71.3124,70.1874,70.5322,1727883.0
2022-01-12 09:40:00,77.71,77.72,75.96,77.07,1038775.0,70.5049,70.514,68.9172,69.9243,1038775.0
2022-01-12 09:50:00,77.03,77.7,76.75,77.5,403533.0,69.888,70.4959,69.6339,70.3144,403533.0
2022-01-12 10:00:00,77.48,77.52,76.73,77.29,315424.0,70.2963,70.3326,69.6158,70.1239,315424.0
2022-01-12 10:10:00,77.23,77.68,77.05,77.19,235402.0,70.0694,70.4777,69.9061,70.0332,235402.0
2022-01-12 10:20:00,77.16,77.63,76.93,77.32,445102.0,70.0059,70.4324,69.7973,70.1511,445102.0
2022-01-12 10:30:00,77.32,77.47,76.78,76.88,198102.0,70.1511,70.2872,69.6612,69.7519,198102.0
2022-01-12 10:40:00,76.86,76.96,76.52,76.66,173878.0,69.7337,69.8245,69.4253,69.5523,173878.0
2022-01-12 10:50:00,76.65,76.82,76.13,76.36,272366.0,69.5432,69.6975,69.0714,69.2801,272366.0
2022-01-12 11:00:00,76.34,77.03,75.94,76.04,348009.0,69.262,69.888,68.899,68.9898,348009.0
2022-01-12 11:10:00,76.07,76.5,75.86,76.41,381030.0,69.017,69.4071,68.8265,69.3255,381030.0
2022-01-12 11:20:00,76.4,76.98,76.36,76.83,199282.0,69.3164,69.8426,69.2801,69.7065,199282.0
2022-01-12 11:30:00,76.82,76.97,76.75,76.92,108267.0,69.6975,69.8335,69.6339,69.7882,108267.0
2022-01-12 11:40:00,76.94,77.15,76.84,77.01,80225.0,69.8063,69.9969,69.7156,69.8698,80225.0
2022-01-12 11:50:00,76.99,77.57,76.82,76.86,921465.0,69.8517,70.3779,69.6975,69.7337,921465.0
2022-01-12 12:00:00,76.87,76.93,76.46,76.59,96142.0,69.7428,69.7973,69.3708,69.4888,96142.0
2022-01-12 12:10:00,76.59,76.74,76.36,76.65,183073.0,69.4888,69.6249,69.2801,69.5432,183073.0
2022-01-12 12:20:00,76.65,76.84,76.5,76.69,162468.0,69.5432,69.7156,69.4071,69.5795,162468.0
2022-01-12 12:30:00,76.69,76.74,76.44,76.48,75930.0,69.5795,69.6249,69.3527,69.389,75930.0
2022-01-12 12:40:00,76.47,76.66,76.35,76.54,93934.0,69.3799,69.5523,69.271,69.4434,93934.0
2022-01-12 12:50:00,76.52,76.62,76.4,76.56,46048.0,69.4253,69.516,69.3164,69.4616,46048.0
2022-01-12 13:00:00,76.56,76.58,76.33,76.45,89798.0,69.4616,69.4797,69.2529,69.3618,89798.0
2022-01-12 13:10:00,76.44,76.48,76.16,76.21,84437.0,69.3527,69.389,69.0987,69.144,84437.0
2022-01-12 13:20:00,76.21,76.4,76.14,76.3,116535.0,69.144,69.3164,69.0805,69.2257,116535.0
2022-01-12 13:30:00,76.29,76.45,76.23,76.44,61977.0,69.2166,69.3618,69.1622,69.3527,61977.0
2022-01-12 13:40:00,76.43,76.82,76.37,76.67,73062.0,69.3436,69.6975,69.2892,69.5614,73062.0
2022-01-12 13:50:00,76.67,76.77,76.49,76.58,52343.0,69.5614,69.6521,69.3981,69.4797,52343.0
2022-01-12 14:00:00,76.58,76.63,76.39,76.49,52192.0,69.4797,69.5251,69.3073,69.3981,52192.0
2022-01-12 14:10:00,76.49,76.76,76.46,76.61,69453.0,69.3981,69.643,69.3708,69.5069,69453.0
2022-01-12 14:20:00,76.62,76.68,76.56,76.57,77306.0,69.516,69.5704,69.4616,69.4706,77306.0
2022-01-12 14:30:00,76.57,76.6,76.42,76.57,64076.0,69.4706,69.4979,69.3345,69.4706,64076.0
2022-01-12 14:40:00,76.57,76.6,76.21,76.29,130621.0,69.4706,69.4979,69.144,69.2166,130621.0
2022-01-12 14:50:00,76.27,76.62,76.27,76.39,83735.0,69.1985,69.516,69.1985,69.3073,83735.0
2022-01-12 15:00:00,76.39,76.4,76.13,76.2,66097.0,69.3073,69.3164,69.0714,69.1349,66097.0
2022-01-12 15:10:00,76.19,76.39,76.1,76.13,85973.0,69.1259,69.3073,69.0442,69.0714,85973.0
2022-01-12 15:20:00,76.15,76.29,76.09,76.19,119916.0,69.0896,69.2166,69.0351,69.1259,119916.0
2022-01-12 15:30:00,76.2,76.53,76.17,76.36,160449.0,69.1349,69.4343,69.1077,69.2801,160449.0
2022-01-12 15:40:00,76.36,76.59,76.28,76.33,190137.0,69.2801,69.4888,69.2075,69.2529,190137.0
2022-01-12 15:50:00,76.34,76.52,76.33,76.42,475829.0,69.262,69.4253,69.2529,69.3345,475829.0
2022-01-13 09:30:00,74.47,74.47,73.35,73.93,914157.0,67.5653,67.5653,66.5492,67.0754,914157.0
2022-01-13 09:40:00,73.9,74.05,73.29,73.41,493282.0,67.0482,67.1843,66.4947,66.6036,493282.0
2022-01-13 09:50:00,73.38,73.59,73.18,73.47,402989.0,66.5764,66.7669,66.3949,66.6581,402989.0
2022-01-13 10:00:00,73.44,73.79,73.22,73.34,347161.0,66.6308,66.9484,66.4312,66.5401,347161.0
2022-01-13 10:10:00,73.32,73.73,73.2,73.58,257908.0,66.522,66.894,66.4131,66.7579,257908.0
2022-01-13 10:20:00,73.62,73.69,73.21,73.38,181602.0,66.7942,66.8577,66.4222,66.5764,181602.0
2022-01-13 10:30:00,73.36,73.39,72.72,72.99,331147.0,66.5583,66.5855,65.9776,66.2226,331147.0
2022-01-13 10:40:00,72.99,73.22,72.91,73.02,138135.0,66.2226,66.4312,66.15,66.2498,138135.0
2022-01-13 10:50:00,73.0,73.02,72.35,72.56,347392.0,66.2316,66.2498,65.6419,65.8324,347392.0
2022-01-13 11:00:00,72.56,72.76,72.35,72.49,183780.0,65.8324,66.0139,65.6419,65.7689,183780.0
2022-01-13 11:10:00,72.48,72.6,72.39,72.47,224132.0,65.7599,65.8687,65.6782,65.7508,224132.0
2022-01-13 11:20:00,72.49,73.2,72.38,73.13,400571.0,65.7689,66.4131,65.6691,66.3496,400571.0
2022-01-13 11:30:00,73.14,73.34,73.03,73.15,169479.0,66.3587,66.5401,66.2589,66.3677,169479.0
2022-01-13 11:40:00,73.14,73.24,72.86,73.04,125636.0,66.3587,66.4494,66.1046,66.2679,125636.0
2022-01-13 11:50:00,73.03,73.1,72.73,72.79,83277.0,66.2589,66.3224,65.9867,66.0411,83277.0
2022-01-13 12:00:00,72.77,72.79,72.62,72.69,70067.0,66.023,66.0411,65.8869,65.9504,70067.0
2022-01-13 12:10:00,72.67,72.68,71.91,71.92,251393.0,65.9322,65.9413,65.2427,65.2518,251393.0
2022-01-13 12:20:00,71.93,71.93,71.47,71.57,338325.0,65.2608,65.2608,64.8435,64.9342,338325.0
2022-01-13 12:30:00,71.56,71.88,71.33,71.67,322874.0,64.9252,65.2155,64.7165,65.025,322874.0
2022-01-13 12:40:00,71.67,71.7,71.33,71.43,255230.0,65.025,65.0522,64.7165,64.8072,255230.0
2022-01-13 12:50:00,71.41,71.7,71.39,71.66,150618.0,64.7891,65.0522,64.7709,65.0159,150618.0
2022-01-13 13:00:00,71.66,71.73,71.48,71.61,285128.0,65.0159,65.0794,64.8526,64.9705,285128.0
2022-01-13 13:10:00,71.6,71.6,71.16,71.21,220536.0,64.9614,64.9614,64.5622,64.6076,220536.0
2022-01-13 13:20:00,71.23,71.65,71.15,71.62,261101.0,64.6257,65.0068,64.5532,64.9796,261101.0
2022-01-13 13:30:00,71.61,71.93,71.46,71.72,104669.0,64.9705,65.2608,64.8344,65.0703,104669.0
2022-01-13 13:40:00,71.72,71.92,71.69,71.91,61351.0,65.0703,65.2518,65.0431,65.2427,61351.0
2022-01-13 13:50:00,71.91,71.95,71.71,71.91,72914.0,65.2427,65.279,65.0612,65.2427,72914.0
2022-01-13 14:00:00,71.91,72.1,71.85,72.06,124920.0,65.2427,65.4151,65.1883,65.3788,124920.0
2022-01-13 14:10:00,72.07,72.07,71.75,71.8,78865.0,65.3879,65.3879,65.0975,65.1429,78865.0
2022-01-13 14:20:00,71.81,71.98,71.79,71.92,52921.0,65.152,65.3062,65.1338,65.2518,52921.0
2022-01-13 14:30:00,71.91,72.02,71.81,71.84,74581.0,65.2427,65.3425,65.152,65.1792,74581.0
2022-01-13 14:40:00,71.84,71.98,71.77,71.77,70193.0,65.1792,65.3062,65.1157,65.1157,70193.0
2022-01-13 14:50:00,71.79,72.11,71.77,72.09,67692.0,65.1338,65.4242,65.1157,65.406,67692.0
2022-01-13 15:00:00,72.08,72.15,71.75,71.77,95945.0,65.3969,65.4604,65.0975,65.1157,95945.0
2022-01-13 15:10:00,71.77,71.79,71.61,71.69,111201.0,65.1157,65.1338,64.9705,65.0431,111201.0
2022-01-13 15:20:00,71.7,71.76,71.5,71.7,135432.0,65.0522,65.1066,64.8707,65.0522,135432.0
2022-01-13 15:30:00,71.7,71.85,71.44,71.51,145650.0,65.0522,65.1883,64.8163,64.8798,145650.0
2022-01-13 15:40:00,71.51,71.59,71.39,71.47,290484.0,64.8798,64.9524,64.7709,64.8435,290484.0
2022-01-13 15:50:00,71.47,71.58,71.36,71.43,607438.0,64.8435,64.9433,64.7437,64.8072,607438.0
2022-01-14 09:30:00,73.9,74.07,72.02,73.1,1189133.0,67.0482,67.2024,65.3425,66.3224,1189133.0
2022-01-14 09:40:00,73.13,73.59,72.69,73.18,382917.0,66.3496,66.7669,65.9504,66.3949,382917.0
2022-01-14 09:50:00,73.17,73.55,72.72,73.36,300433.0,66.3859,66.7306,65.9776,66.5583,300433.0
2022-01-14 10:00:00,73.34,73.34,72.06,72.52,324586.0,66.5401,66.5401,65.3788,65.7961,324586.0
2022-01-14 10:10:00,72.53,73.34,72.33,73.21,239949.0,65.8052,66.5401,65.6238,66.4222,239949.0
2022-01-14 10:20:00,73.16,73.53,72.76,73.48,229457.0,66.3768,66.7125,66.0139,66.6671,229457.0
2022-01-14 10:30:00,73.47,73.47,72.46,72.56,129598.0,66.6581,66.6581,65.7417,65.8324,129598.0
2022-01-14 10:40:00,72.56,72.85,72.43,72.77,143940.0,65.8324,66.0955,65.7145,66.023,143940.0
2022-01-14 10:50:00,72.76,72.79,72.26,72.38,179339.0,66.0139,66.0411,65.5602,65.6691,179339.0
2022-01-14 11:00:00,72.39,72.62,72.01,72.09,237759.0,65.6782,65.8869,65.3334,65.406,237759.0
2022-01-14 11:10:00,72.08,72.38,72.03,72.2,394367.0,65.3969,65.6691,65.3516,65.5058,394367.0
2022-01-14 11:20:00,72.19,72.52,72.14,72.23,370799.0,65.4967,65.7961,65.4514,65.533,370799.0
2022-01-14 11:30:00,72.23,72.6,71.93,72.5,342370.0,65.533,65.8687,65.2608,65.778,342370.0
2022-01-14 11:40:00,72.48,73.09,72.45,72.95,256957.0,65.7599,66.3133,65.7326,66.1863,256957.0
2022-01-14 11:50:00,73.0,73.14,72.75,72.86,227566.0,66.2316,66.3587,66.0048,66.1046,227566.0
2022-01-14 12:00:00,72.86,72.88,72.35,72.86,299528.0,66.1046,66.1228,65.6419,66.1046,299528.0
2022-01-14 12:10:00,72.86,72.96,72.67,72.85,120378.0,66.1046,66.1953,65.9322,66.0955,120378.0
2022-01-14 12:20:00,72.84,73.0,72.71,72.94,94572.0,66.0865,66.2316,65.9685,66.1772,94572.0
2022-01-14 12:30:00,72.93,72.96,72.68,72.8,135614.0,66.1681,66.1953,65.9413,66.0502,135614.0
2022-01-14 12:40:00,72.78,72.99,72.56,72.62,85601.0,66.032,66.2226,65.8324,65.8869,85601.0
2022-01-14 12:50:00,72.67,72.73,72.52,72.69,66092.0,65.9322,65.9867,65.7961,65.9504,66092.0
2022-01-14 13:00:00,72.67,72.88,72.44,72.52,88740.0,65.9322,66.1228,65.7236,65.7961,88740.0
2022-01-14 13:10:00,72.51,72.65,72.43,72.59,112095.0,65.7871,65.9141,65.7145,65.8597,112095.0
2022-01-14 13:20:00,72.6,72.6,72.35,72.44,180552.0,65.8687,65.8687,65.6419,65.7236,180552.0
2022-01-14 13:30:00,72.42,72.57,72.37,72.53,151119.0,65.7054,65.8415,65.66,65.8052,151119.0
2022-01-14 13:40:00,72.54,72.79,72.5,72.71,154356.0,65.8143,66.0411,65.778,65.9685,154356.0
2022-01-14 13:50:00,72.71,73.22,72.7,73.18,125537.0,65.9685,66.4312,65.9595,66.3949,125537.0
2022-01-14 14:00:00,73.17,73.19,73.0,73.08,132289.0,66.3859,66.404,66.2316,66.3042,132289.0
2022-01-14 14:10:00,73.08,73.17,72.98,73.13,125923.0,66.3042,66.3859,66.2135,66.3496,125923.0
2022-01-14 14:20:00,73.13,73.18,72.89,72.97,142163.0,66.3496,66.3949,66.1318,66.2044,142163.0
2022-01-14 14:30:00,72.97,73.16,72.92,73.06,178313.0,66.2044,66.3768,66.1591,66.2861,178313.0
2022-01-14 14:40:00,73.04,73.17,72.99,73.05,167415.0,66.2679,66.3859,66.2226,66.277,167415.0
2022-01-14 14:50:00,73.06,73.17,72.99,73.04,185521.0,66.2861,66.3859,66.2226,66.2679,185521.0
2022-01-14 15:00:00,73.04,73.33,73.02,73.08,134006.0,66.2679,66.531,66.2498,66.3042,134006.0
2022-01-14 15:10:00,73.09,73.49,73.05,73.34,240815.0,66.3133,66.6762,66.277,66.5401,240815.0
2022-01-14 15:20:00,73.33,73.6,73.27,73.5,186157.0,66.531,66.776,66.4766,66.6853,186157.0
2022-01-14 15:30:00,73.5,73.76,73.5,73.61,216034.0,66.6853,66.9212,66.6853,66.7851,216034.0
2022-01-14 15:40:00,73.61,73.71,73.54,73.57,309503.0,66.7851,66.8758,66.7216,66.7488,309503.0
2022-01-14 15:50:00,73.56,73.88,73.56,73.74,603127.0,66.7397,67.03,66.7397,66.903,603127.0
2022-01-18 09:30:00,71.12,72.1,71.09,71.53,481640.0,64.5259,65.4151,64.4987,64.8979,481640.0
2022-01-18 09:40:00,71.57,72.84,71.32,72.34,399330.0,64.9342,66.0865,64.7074,65.6328,399330.0
2022-01-18 09:50:00,72.35,72.47,71.83,72.4,235231.0,65.6419,65.7508,65.1701,65.6873,235231.0
2022-01-18 10:00:00,72.36,73.67,72.04,73.62,337769.0,65.651,66.8395,65.3606,66.7942,337769.0
2022-01-18 10:10:00,73.63,73.98,73.35,73.54,277263.0,66.8032,67.1208,66.5492,66.7216,277263.0
2022-01-18 10:20:00,73.57,74.13,73.28,74.09,222762.0,66.7488,67.2569,66.4857,67.2206,222762.0
2022-01-18 10:30:00,74.07,74.07,73.26,73.54,125320.0,67.2024,67.2024,66.4675,66.7216,125320.0
2022-01-18 10:40:00,73.54,74.37,73.45,74.05,186412.0,66.7216,67.4746,66.6399,67.1843,186412.0
2022-01-18 10:50:00,74.09,74.34,73.87,74.11,165530.0,67.2206,67.4474,67.021,67.2387,165530.0
2022-01-18 11:00:00,74.1,74.38,73.78,73.96,129638.0,67.2296,67.4837,66.9393,67.1026,129638.0
2022-01-18 11:10:00,74.01,74.12,73.69,74.04,148722.0,67.148,67.2478,66.8577,67.1752,148722.0
2022-01-18 11:20:00,74.03,74.17,73.77,73.97,207673.0,67.1661,67.2932,66.9302,67.1117,207673.0
2022-01-18 11:30:00,73.98,74.5,73.73,74.34,187651.0,67.1208,67.5926,66.894,67.4474,187651.0
2022-01-18 11:40:00,74.32,74.55,74.09,74.49,149001.0,67.4293,67.6379,67.2206,67.5835,149001.0
2022-01-18 11:50:00,74.48,74.88,74.48,74.75,199852.0,67.5744,67.9373,67.5744,67.8194,199852.0
2022-01-18 12:00:00,74.76,74.79,74.57,74.59,178654.0,67.8285,67.8557,67.6561,67.6742,178654.0
2022-01-18 12:10:00,74.59,74.77,74.57,74.75,199245.0,67.6742,67.8375,67.6561,67.8194,199245.0
2022-01-18 12:20:00,74.75,74.77,74.61,74.76,182740.0,67.8194,67.8375,67.6924,67.8285,182740.0
2022-01-18 12:30:00,74.75,74.87,74.68,74.83,137205.0,67.8194,67.9283,67.7559,67.892,137205.0
2022-01-18 12:40:00,74.87,74.92,74.79,74.83,134066.0,67.9283,67.9736,67.8557,67.892,134066.0
2022-01-18 12:50:00,74.85,74.93,74.75,74.77,125146.0,67.9101,67.9827,67.8194,67.8375,125146.0
2022-01-18 13:00:00,74.78,74.78,73.72,73.79,178950.0,67.8466,67.8466,66.8849,66.9484,178950.0
2022-01-18 13:10:00,73.76,73.93,73.74,73.9,146059.0,66.9212,67.0754,66.903,67.0482,146059.0
2022-01-18 13:20:00,73.9,74.07,73.8,74.04,125303.0,67.0482,67.2024,66.9575,67.1752,125303.0
2022-01-18 13:30:00,74.04,74.11,73.83,73.88,189376.0,67.1752,67.2387,66.9847,67.03,189376.0
2022-01-18 13:40:00,73.88,74.09,73.87,73.98,91992.0,67.03,67.2206,67.021,67.1208,91992.0
2022-01-18 13:50:00,73.99,74.34,73.93,74.29,57453.0,67.1298,67.4474,67.0754,67.402,57453.0
2022-01-18 14:00:00,74.28,74.43,74.25,74.27,48877.0,67.393,67.5291,67.3657,67.3839,48877.0
2022-01-18 14:10:00,74.28,74.37,74.11,74.33,50932.0,67.393,67.4746,67.2387,67.4383,50932.0
2022-01-18 14:20:00,74.31,74.33,74.17,74.27,55289.0,67.4202,67.4383,67.2932,67.3839,55289.0
2022-01-18 14:30:00,74.25,74.43,74.21,74.43,98817.0,67.3657,67.5291,67.3294,67.5291,98817.0
2022-01-18 14:40:00,74.4,74.64,74.39,74.55,75650.0,67.5018,67.7196,67.4928,67.6379,75650.0
2022-01-18 14:50:00,74.55,74.62,74.4,74.43,194185.0,67.6379,67.7014,67.5018,67.5291,194185.0
2022-01-18 15:00:00,74.44,74.48,74.27,74.41,66274.0,67.5381,67.5744,67.3839,67.5109,66274.0
2022-01-18 15:10:00,74.41,74.46,74.22,74.32,241080.0,67.5109,67.5563,67.3385,67.4293,241080.0
2022-01-18 15:20:00,74.31,74.39,73.89,73.91,354993.0,67.4202,67.4928,67.0391,67.0573,354993.0
2022-01-18 15:30:00,73.87,73.89,73.65,73.72,151478.0,67.021,67.0391,66.8214,66.8849,151478.0
2022-01-18 15:40:00,73.72,73.74,73.5,73.71,166233.0,66.8849,66.903,66.6853,66.8758,166233.0
2022-01-18 15:50:00,73.71,73.78,73.37,73.39,469150.0,66.8758,66.9393,66.5673,66.5855,469150.0
2022-01-19 09:30:00,73.18,73.68,72.77,72.94,478627.0,66.3949,66.8486,66.023,66.1772,478627.0
2022-01-19 09:40:00,72.98,73.06,72.12,72.23,351108.0,66.2135,66.2861,65.4332,65.533,351108.0
2022-01-19 09:50:00,72.21,73.42,72.03,73.34,189064.0,65.5149,66.6127,65.3516,66.5401,189064.0
2022-01-19 10:00:00,73.32,74.08,72.91,73.85,251420.0,66.522,67.2115,66.15,67.0028,251420.0
2022-01-19 10:10:00,73.85,74.22,73.53,73.74,187219.0,67.0028,67.3385,66.7125,66.903,187219.0
2022-01-19 10:20:00,73.75,73.82,73.34,73.41,143803.0,66.9121,66.9756,66.5401,66.6036,143803.0
2022-01-19 10:30:00,73.41,73.48,72.64,72.73,131168.0,66.6036,66.6671,65.905,65.9867,131168.0
2022-01-19 10:40:00,72.75,73.0,72.6,72.73,119033.0,66.0048,66.2316,65.8687,65.9867,119033.0
2022-01-19 10:50:00,72.76,73.19,72.74,73.1,131866.0,66.0139,66.404,65.9957,66.3224,131866.0
2022-01-19 11:00:00,73.12,73.48,73.11,73.44,81160.0,66.3405,66.6671,66.3314,66.6308,81160.0
2022-01-19 11:10:00,73.42,73.52,73.05,73.41,80285.0,66.6127,66.7034,66.277,66.6036,80285.0
2022-01-19 11:20:00,73.41,73.46,73.12,73.34,73760.0,66.6036,66.649,66.3405,66.5401,73760.0
2022-01-19 11:30:00,73.31,73.43,72.78,72.93,82794.0,66.5129,66.6218,66.032,66.1681,82794.0
2022-01-19 11:40:00,72.91,73.24,72.77,73.16,70362.0,66.15,66.4494,66.023,66.3768,70362.0
2022-01-19 11:50:00,73.13,73.2,72.68,72.72,59985.0,66.3496,66.4131,65.9413,65.9776,59985.0
2022-01-19 12:00:00,72.71,72.86,72.63,72.81,73749.0,65.9685,66.1046,65.8959,66.0593,73749.0
2022-01-19 12:10:00,72.79,73.25,72.75,73.24,55311.0,66.0411,66.4585,66.0048,66.4494,55311.0
2022-01-19 12:20:00,73.27,73.38,73.16,73.25,47043.0,66.4766,66.5764,66.3768,66.4585,47043.0
2022-01-19 12:30:00,73.26,73.31,73.07,73.13,55212.0,66.4675,66.5129,66.2951,66.3496,55212.0
2022-01-19 12:40:00,73.14,73.4,73.04,73.36,37146.0,66.3587,66.5946,66.2679,66.5583,37146.0
2022-01-19 12:50:00,73.35,73.44,73.26,73.39,75215.0,66.5492,66.6308,66.4675,66.5855,75215.0
2022-01-19 13:00:00,73.35,73.35,73.13,73.26,42720.0,66.5492,66.5492,66.3496,66.4675,42720.0
2022-01-19 13:10:00,73.27,73.47,73.24,73.44,44415.0,66.4766,66.6581,66.4494,66.6308,44415.0
2022-01-19 13:20:00,73.45,73.69,73.33,73.45,111413.0,66.6399,66.8577,66.531,66.6399,111413.0
2022-01-19 13:30:00,73.48,73.56,73.34,73.51,53809.0,66.6671,66.7397,66.5401,66.6944,53809.0
2022-01-19 13:40:00,73.53,73.64,73.4,73.42,55272.0,66.7125,66.8123,66.5946,66.6127,55272.0
2022-01-19 13:50:00,73.4,73.49,73.23,73.35,41077.0,66.5946,66.6762,66.4403,66.5492,41077.0
2022-01-19 14:00:00,73.34,73.41,72.9,72.95,88000.0,66.5401,66.6036,66.1409,66.1863,88000.0
2022-01-19 14:10:00,72.95,73.06,72.85,72.92,56097.0,66.1863,66.2861,66.0955,66.1591,56097.0
2022-01-19 14:20:00,72.93,72.94,72.68,72.7,67275.0,66.1681,66.1772,65.9413,65.9595,67275.0
2022-01-19 14:30:00,72.7,72.89,72.62,72.81,85058.0,65.9595,66.1318,65.8869,66.0593,85058.0
2022-01-19 14:40:00,72.84,72.95,72.58,72.65,60727.0,66.0865,66.1863,65.8506,65.9141,60727.0
2022-01-19 14:50:00,72.67,72.89,72.59,72.61,71531.0,65.9322,66.1318,65.8597,65.8778,71531.0
2022-01-19 15:00:00,72.6,72.66,72.46,72.59,96452.0,65.8687,65.9232,65.7417,65.8597,96452.0
2022-01-19 15:10:00,72.58,72.99,72.58,72.83,63708.0,65.8506,66.2226,65.8506,66.0774,63708.0
2022-01-19 15:20:00,72.82,72.82,72.48,72.55,70010.0,66.0683,66.0683,65.7599,65.8234,70010.0
2022-01-19 15:30:00,72.54,72.59,72.32,72.4,98584.0,65.8143,65.8597,65.6147,65.6873,98584.0
2022-01-19 15:40:00,72.39,72.61,72.34,72.46,127354.0,65.6782,65.8778,65.6328,65.7417,127354.0
2022-01-19 15:50:00,72.46,72.6,72.24,72.3,355919.0,65.7417,65.8687,65.5421,65.5965,355919.0
2022-01-20 09:30:00,77.25,78.88,76.77,76.99,2485385.0,70.0876,71.5665,69.6521,69.8517,2485385.0
2022-01-20 09:40:00,77.0,77.69,76.83,77.42,871919.0,69.8608,70.4868,69.7065,70.2418,871919.0
2022-01-20 09:50:00,77.41,78.05,76.9,78.05,1021109.0,70.2328,70.8134,69.77,70.8134,1021109.0
2022-01-20 10:00:00,78.04,78.18,77.66,77.83,599699.0,70.8043,70.9314,70.4596,70.6138,599699.0
2022-01-20 10:10:00,77.8,78.28,77.55,77.87,651439.0,70.5866,71.0221,70.3598,70.6501,651439.0
2022-01-20 10:20:00,77.87,78.6,77.71,78.34,502669.0,70.6501,71.3124,70.5049,71.0765,502669.0
2022-01-20 10:30:00,78.39,79.45,78.19,79.3,764890.0,71.1219,72.0836,70.9404,71.9475,764890.0
2022-01-20 10:40:00,79.3,80.19,79.11,79.97,1243114.0,71.9475,72.755,71.7751,72.5554,1243114.0
2022-01-20 10:50:00,79.95,80.27,79.66,79.7,917180.0,72.5373,72.8276,72.2741,72.3104,917180.0
2022-01-20 11:00:00,79.69,80.2,79.55,79.84,371423.0,72.3014,72.7641,72.1743,72.4375,371423.0
2022-01-20 11:10:00,79.83,79.95,79.3,79.45,406834.0,72.4284,72.5373,71.9475,72.0836,406834.0
2022-01-20 11:20:00,79.46,79.67,79.3,79.58,443097.0,72.0927,72.2832,71.9475,72.2016,443097.0
2022-01-20 11:30:00,79.55,80.22,79.42,80.16,419651.0,72.1743,72.7822,72.0564,72.7278,419651.0
2022-01-20 11:40:00,80.15,80.54,80.11,80.28,445698.0,72.7187,73.0725,72.6824,72.8367,445698.0
2022-01-20 11:50:00,80.29,80.99,80.26,80.82,573126.0,72.8457,73.4808,72.8185,73.3266,573126.0
2022-01-20 12:00:00,80.83,81.24,80.65,80.76,639717.0,73.3357,73.7076,73.1723,73.2722,639717.0
2022-01-20 12:10:00,80.76,80.86,80.08,80.15,565305.0,73.2722,73.3629,72.6552,72.7187,565305.0
2022-01-20 12:20:00,80.13,80.62,80.09,80.62,306322.0,72.7006,73.1451,72.6643,73.1451,306322.0
2022-01-20 12:30:00,80.6,80.61,80.32,80.43,214738.0,73.127,73.1361,72.8729,72.9727,214738.0
2022-01-20 12:40:00,80.43,80.51,79.72,79.73,281150.0,72.9727,73.0453,72.3286,72.3376,281150.0
2022-01-20 12:50:00,79.71,80.09,79.62,80.05,332095.0,72.3195,72.6643,72.2378,72.628,332095.0
2022-01-20 13:00:00,80.01,80.12,79.75,79.94,532977.0,72.5917,72.6915,72.3558,72.5282,532977.0
2022-01-20 13:10:00,79.92,80.24,79.89,80.15,170653.0,72.51,72.8004,72.4828,72.7187,170653.0
2022-01-20 13:20:00,80.15,80.25,79.97,80.02,183984.0,72.7187,72.8094,72.5554,72.6008,183984.0
2022-01-20 13:30:00,80.02,80.2,79.89,80.15,229721.0,72.6008,72.7641,72.4828,72.7187,229721.0
2022-01-20 13:40:00,80.14,80.21,79.95,79.98,90056.0,72.7096,72.7731,72.5373,72.5645,90056.0
2022-01-20 13:50:00,79.97,80.13,79.91,79.96,121147.0,72.5554,72.7006,72.501,72.5463,121147.0
2022-01-20 14:00:00,79.96,80.23,79.94,80.08,214955.0,72.5463,72.7913,72.5282,72.6552,214955.0
2022-01-20 14:10:00,80.08,80.09,79.21,79.36,735393.0,72.6552,72.6643,71.8659,72.002,735393.0
2022-01-20 14:20:00,79.36,79.4,78.89,78.93,181662.0,72.002,72.0382,71.5755,71.6118,181662.0
2022-01-20 14:30:00,78.93,79.02,78.71,78.87,205769.0,71.6118,71.6935,71.4122,71.5574,205769.0
2022-01-20 14:40:00,78.87,79.06,78.8,79.01,340802.0,71.5574,71.7298,71.4939,71.6844,340802.0
2022-01-20 14:50:00,79.01,79.1,78.54,78.71,423475.0,71.6844,71.7661,71.258,71.4122,423475.0
2022-01-20 15:00:00,78.71,79.0,78.15,78.18,375847.0,71.4122,71.6753,70.9041,70.9314,375847.0
2022-01-20 15:10:00,78.18,78.46,78.08,78.43,458213.0,70.9314,71.1854,70.8406,71.1582,458213.0
2022-01-20 15:20:00,78.42,78.66,77.91,78.05,618483.0,71.1491,71.3669,70.6864,70.8134,618483.0
2022-01-20 15:30:00,78.05,78.09,77.41,77.48,615236.0,70.8134,70.8497,70.2328,70.2963,615236.0
2022-01-20 15:40:00,77.48,77.67,77.02,77.03,713006.0,70.2963,70.4686,69.8789,69.888,713006.0
2022-01-20 15:50:00,77.02,77.39,76.78,77.0,1149218.0,69.8789,70.2146,69.6612,69.8608,1149218.0
2022-01-21 09:30:00,77.6,77.68,76.83,77.32,731179.0,70.4051,70.4777,69.7065,70.1511,731179.0
2022-01-21 09:40:00,77.34,77.38,76.35,77.05,477927.0,70.1692,70.2055,69.271,69.9061,477927.0
2022-01-21 09:50:00,77.04,77.13,75.81,76.0,372841.0,69.8971,69.9787,68.7811,68.9535,372841.0
2022-01-21 10:00:00,76.0,76.3,75.75,75.84,328265.0,68.9535,69.2257,68.7267,68.8083,328265.0
2022-01-21 10:10:00,75.83,75.83,75.03,75.03,308115.0,68.7992,68.7992,68.0734,68.0734,308115.0
2022-01-21 10:20:00,75.05,75.26,74.71,75.16,623129.0,68.0916,68.2821,67.7831,68.1914,623129.0
2022-01-21 10:30:00,75.1,75.8,75.07,75.27,563673.0,68.1369,68.772,68.1097,68.2912,563673.0
2022-01-21 10:40:00,75.27,75.51,74.96,75.43,278374.0,68.2912,68.5089,68.0099,68.4363,278374.0
2022-01-21 10:50:00,75.43,75.78,74.92,74.98,328736.0,68.4363,68.7539,67.9736,68.0281,328736.0
2022-01-21 11:00:00,74.98,74.98,74.43,74.8,215098.0,68.0281,68.0281,67.5291,67.8647,215098.0
2022-01-21 11:10:00,74.8,75.17,74.67,74.97,130587.0,67.8647,68.2004,67.7468,68.019,130587.0
2022-01-21 11:20:00,74.98,75.32,74.9,75.08,180792.0,68.0281,68.3365,67.9555,68.1188,180792.0
2022-01-21 11:30:00,75.1,75.14,74.32,74.38,172770.0,68.1369,68.1732,67.4293,67.4837,172770.0
2022-01-21 11:40:00,74.38,74.4,74.07,74.38,153457.0,67.4837,67.5018,67.2024,67.4837,153457.0
2022-01-21 11:50:00,74.38,74.45,74.15,74.4,126081.0,67.4837,67.5472,67.275,67.5018,126081.0
2022-01-21 12:00:00,74.38,74.95,74.33,74.93,221276.0,67.4837,68.0008,67.4383,67.9827,221276.0
2022-01-21 12:10:00,74.93,74.95,74.51,74.51,155300.0,67.9827,68.0008,67.6016,67.6016,155300.0
2022-01-21 12:20:00,74.48,75.1,74.47,74.79,150743.0,67.5744,68.1369,67.5653,67.8557,150743.0
2022-01-21 12:30:00,74.79,75.05,74.72,74.95,119674.0,67.8557,68.0916,67.7922,68.0008,119674.0
2022-01-21 12:40:00,74.92,75.04,74.71,74.77,114597.0,67.9736,68.0825,67.7831,67.8375,114597.0
2022-01-21 12:50:00,74.78,75.02,74.74,74.8,86162.0,67.8466,68.0643,67.8103,67.8647,86162.0
2022-01-21 13:00:00,74.78,74.92,74.6,74.72,92730.0,67.8466,67.9736,67.6833,67.7922,92730.0
2022-01-21 13:10:00,74.71,74.91,74.4,74.59,107048.0,67.7831,67.9645,67.5018,67.6742,107048.0
2022-01-21 13:20:00,74.58,74.62,74.41,74.53,77110.0,67.6651,67.7014,67.5109,67.6198,77110.0
2022-01-21 13:30:00,74.5,74.73,74.45,74.66,66007.0,67.5926,67.8012,67.5472,67.7377,66007.0
2022-01-21 13:40:00,74.66,74.81,74.42,74.52,112990.0,67.7377,67.8738,67.52,67.6107,112990.0
2022-01-21 13:50:00,74.51,74.69,74.25,74.3,92648.0,67.6016,67.7649,67.3657,67.4111,92648.0
2022-01-21 14:00:00,74.31,74.37,74.09,74.11,213690.0,67.4202,67.4746,67.2206,67.2387,213690.0
2022-01-21 14:10:00,74.13,74.21,74.02,74.12,110836.0,67.2569,67.3294,67.1571,67.2478,110836.0
2022-01-21 14:20:00,74.11,74.18,73.76,73.81,151263.0,67.2387,67.3022,66.9212,66.9665,151263.0
2022-01-21 14:30:00,73.79,73.85,73.42,73.84,273763.0,66.9484,67.0028,66.6127,66.9938,273763.0
2022-01-21 14:40:00,73.84,73.92,73.7,73.86,166855.0,66.9938,67.0663,66.8667,67.0119,166855.0
2022-01-21 14:50:00,73.87,73.88,73.42,73.46,174029.0,67.021,67.03,66.6127,66.649,174029.0
2022-01-21 15:00:00,73.46,73.48,72.92,73.0,412710.0,66.649,66.6671,66.1591,66.2316,412710.0
2022-01-21 15:10:00,72.98,73.14,72.86,72.94,476947.0,66.2135,66.3587,66.1046,66.1772,476947.0
2022-01-21 15:20:00,72.94,73.12,72.66,72.9,466947.0,66.1772,66.3405,65.9232,66.1409,466947.0
2022-01-21 15:30:00,72.9,73.8,72.88,73.54,367059.0,66.1409,66.9575,66.1228,66.7216,367059.0
2022-01-21 15:40:00,73.55,73.95,73.33,73.7,453482.0,66.7306,67.0936,66.531,66.8667,453482.0
2022-01-21 15:50:00,73.67,73.83,73.43,73.46,823937.0,66.8395,66.9847,66.6218,66.649,823937.0
2022-01-24 09:30:00,72.52,72.52,71.05,72.1,718346.0,65.7961,65.7961,64.4624,65.4151,718346.0
2022-01-24 09:40:00,72.05,72.12,71.15,71.17,285133.0,65.3697,65.4332,64.5532,64.5713,285133.0
2022-01-24 09:50:00,71.17,71.3,70.11,70.11,488027.0,64.5713,64.6893,63.6096,63.6096,488027.0
2022-01-24 10:00:00,70.12,70.51,69.63,69.72,240863.0,63.6187,63.9725,63.1741,63.2557,240863.0
2022-01-24 10:10:00,69.74,70.1,69.45,69.47,246044.0,63.2739,63.6005,63.0108,63.0289,246044.0
2022-01-24 10:20:00,69.5,70.35,69.49,70.07,371026.0,63.0561,63.8273,63.0471,63.5733,371026.0
2022-01-24 10:30:00,70.07,70.52,70.06,70.2,260297.0,63.5733,63.9816,63.5642,63.6912,260297.0
2022-01-24 10:40:00,70.19,70.48,70.08,70.23,217191.0,63.6822,63.9453,63.5824,63.7185,217191.0
2022-01-24 10:50:00,70.19,70.4,69.82,69.92,301074.0,63.6822,63.8727,63.3465,63.4372,301074.0
2022-01-24 11:00:00,69.9,69.91,69.46,69.78,133861.0,63.4191,63.4281,63.0199,63.3102,133861.0
2022-01-24 11:10:00,69.77,69.87,69.42,69.58,97355.0,63.3011,63.3918,62.9836,63.1287,97355.0
2022-01-24 11:20:00,69.57,69.77,69.22,69.33,291714.0,63.1197,63.3011,62.8021,62.9019,291714.0
2022-01-24 11:30:00,69.34,69.44,68.83,68.94,220571.0,62.911,63.0017,62.4483,62.5481,220571.0
2022-01-24 11:40:00,68.97,69.11,68.64,68.68,463894.0,62.5753,62.7023,62.2759,62.3122,463894.0
2022-01-24 11:50:00,68.71,69.4,68.65,69.37,277677.0,62.3394,62.9654,62.285,62.9382,277677.0
2022-01-24 12:00:00,69.35,69.37,68.53,68.66,165253.0,62.9201,62.9382,62.1761,62.294,165253.0
2022-01-24 12:10:00,68.67,68.82,68.33,68.62,279393.0,62.3031,62.4392,61.9946,62.2577,279393.0
2022-01-24 12:20:00,68.59,69.0,68.11,68.75,389805.0,62.2305,62.6025,61.795,62.3757,389805.0
2022-01-24 12:30:00,68.75,68.84,68.4,68.82,208233.0,62.3757,62.4573,62.0581,62.4392,208233.0
2022-01-24 12:40:00,68.78,69.28,68.56,69.05,189848.0,62.4029,62.8565,62.2033,62.6479,189848.0
2022-01-24 12:50:00,69.04,69.47,68.84,69.34,198450.0,62.6388,63.0289,62.4573,62.911,198450.0
2022-01-24 13:00:00,69.3,69.4,69.02,69.22,157081.0,62.8747,62.9654,62.6207,62.8021,157081.0
2022-01-24 13:10:00,69.24,69.85,69.2,69.8,209757.0,62.8203,63.3737,62.784,63.3283,209757.0
2022-01-24 13:20:00,69.8,69.84,69.09,69.2,173871.0,63.3283,63.3646,62.6842,62.784,173871.0
2022-01-24 13:30:00,69.17,69.66,69.08,69.65,85800.0,62.7567,63.2013,62.6751,63.1922,85800.0
2022-01-24 13:40:00,69.63,69.95,69.42,69.84,203635.0,63.1741,63.4644,62.9836,63.3646,203635.0
2022-01-24 13:50:00,69.84,70.06,69.58,70.05,181542.0,63.3646,63.5642,63.1287,63.5552,181542.0
2022-01-24 14:00:00,70.04,70.55,69.83,70.5,161774.0,63.5461,64.0088,63.3556,63.9634,161774.0
2022-01-24 14:10:00,70.49,70.7,70.15,70.44,219503.0,63.9544,64.1449,63.6459,63.909,219503.0
2022-01-24 14:20:00,70.45,70.72,70.09,70.14,124207.0,63.9181,64.163,63.5914,63.6368,124207.0
2022-01-24 14:30:00,70.11,70.43,69.48,69.65,113147.0,63.6096,63.8999,63.038,63.1922,113147.0
2022-01-24 14:40:00,69.64,70.14,69.48,70.05,134752.0,63.1832,63.6368,63.038,63.5552,134752.0
2022-01-24 14:50:00,70.06,70.43,69.78,70.35,193698.0,63.5642,63.8999,63.3102,63.8273,193698.0
2022-01-24 15:00:00,70.32,70.68,70.11,70.49,142345.0,63.8001,64.1267,63.6096,63.9544,142345.0
2022-01-24 15:10:00,70.5,70.93,70.45,70.49,216738.0,63.9634,64.3536,63.9181,63.9544,216738.0
2022-01-24 15:20:00,70.5,70.82,70.44,70.71,185041.0,63.9634,64.2538,63.909,64.154,185041.0
2022-01-24 15:30:00,70.73,71.39,70.56,71.38,308520.0,64.1721,64.7709,64.0179,64.7618,308520.0
2022-01-24 15:40:00,71.37,71.72,71.17,71.58,568543.0,64.7528,65.0703,64.5713,64.9433,568543.0
2022-01-24 15:50:00,71.57,71.84,71.3,71.74,896048.0,64.9342,65.1792,64.6893,65.0885,896048.0
2022-01-25 09:30:00,70.28,72.8,70.2,72.56,656382.0,63.7638,66.0502,63.6912,65.8324,656382.0
2022-01-25 09:40:00,72.55,72.8,71.73,72.14,301434.0,65.8234,66.0502,65.0794,65.4514,301434.0
2022-01-25 09:50:00,72.1,72.68,71.5,71.91,268813.0,65.4151,65.9413,64.8707,65.2427,268813.0
2022-01-25 10:00:00,71.89,72.02,70.9,71.08,196955.0,65.2246,65.3425,64.3263,64.4897,196955.0
2022-01-25 10:10:00,71.05,71.71,70.85,71.25,160067.0,64.4624,65.0612,64.281,64.6439,160067.0
2022-01-25 10:20:00,71.26,71.6,70.84,71.56,109531.0,64.653,64.9614,64.2719,64.9252,109531.0
2022-01-25 10:30:00,71.51,71.68,70.98,71.29,133202.0,64.8798,65.034,64.3989,64.6802,133202.0
2022-01-25 10:40:00,71.3,71.82,71.09,71.56,116554.0,64.6893,65.161,64.4987,64.9252,116554.0
2022-01-25 10:50:00,71.54,72.13,71.28,71.28,146321.0,64.907,65.4423,64.6711,64.6711,146321.0
2022-01-25 11:00:00,71.25,71.61,71.14,71.39,88860.0,64.6439,64.9705,64.5441,64.7709,88860.0
2022-01-25 11:10:00,71.4,71.63,71.17,71.63,66582.0,64.78,64.9887,64.5713,64.9887,66582.0
2022-01-25 11:20:00,71.61,71.73,71.22,71.35,211184.0,64.9705,65.0794,64.6167,64.7346,211184.0
2022-01-25 11:30:00,71.35,71.39,70.85,70.94,88749.0,64.7346,64.7709,64.281,64.3626,88749.0
2022-01-25 11:40:00,70.9,71.2,70.81,71.09,47540.0,64.3263,64.5985,64.2447,64.4987,47540.0
2022-01-25 11:50:00,71.07,71.39,71.0,71.03,53825.0,64.4806,64.7709,64.4171,64.4443,53825.0
2022-01-25 12:00:00,71.0,71.54,71.0,71.42,51166.0,64.4171,64.907,64.4171,64.7981,51166.0
2022-01-25 12:10:00,71.44,71.51,71.1,71.33,110363.0,64.8163,64.8798,64.5078,64.7165,110363.0
2022-01-25 12:20:00,71.33,71.8,71.29,71.63,104035.0,64.7165,65.1429,64.6802,64.9887,104035.0
2022-01-25 12:30:00,71.64,71.64,71.35,71.56,126422.0,64.9977,64.9977,64.7346,64.9252,126422.0
2022-01-25 12:40:00,71.55,71.7,71.39,71.46,75835.0,64.9161,65.0522,64.7709,64.8344,75835.0
2022-01-25 12:50:00,71.49,71.54,71.19,71.39,133825.0,64.8616,64.907,64.5895,64.7709,133825.0
2022-01-25 13:00:00,71.38,71.38,71.03,71.25,43939.0,64.7618,64.7618,64.4443,64.6439,43939.0
2022-01-25 13:10:00,71.27,71.64,71.18,71.56,38840.0,64.662,64.9977,64.5804,64.9252,38840.0
2022-01-25 13:20:00,71.55,71.69,71.42,71.67,46705.0,64.9161,65.0431,64.7981,65.025,46705.0
2022-01-25 13:30:00,71.61,71.92,71.59,71.88,51314.0,64.9705,65.2518,64.9524,65.2155,51314.0
2022-01-25 13:40:00,71.9,71.96,71.74,71.88,61788.0,65.2336,65.2881,65.0885,65.2155,61788.0
2022-01-25 13:50:00,71.86,72.19,71.86,72.16,43446.0,65.1973,65.4967,65.1973,65.4695,43446.0
2022-01-25 14:00:00,72.12,72.13,71.83,71.93,65121.0,65.4332,65.4423,65.1701,65.2608,65121.0
2022-01-25 14:10:00,71.94,72.25,71.91,72.23,39179.0,65.2699,65.5512,65.2427,65.533,39179.0
2022-01-25 14:20:00,72.24,72.65,72.2,72.62,106323.0,65.5421,65.9141,65.5058,65.8869,106323.0
2022-01-25 14:30:00,72.61,72.73,72.47,72.58,146593.0,65.8778,65.9867,65.7508,65.8506,146593.0
2022-01-25 14:40:00,72.61,72.91,72.61,72.69,86630.0,65.8778,66.15,65.8778,65.9504,86630.0
2022-01-25 14:50:00,72.69,72.97,72.66,72.91,75717.0,65.9504,66.2044,65.9232,66.15,75717.0
2022-01-25 15:00:00,72.9,72.9,72.62,72.7,98328.0,66.1409,66.1409,65.8869,65.9595,98328.0
2022-01-25 15:10:00,72.68,72.82,72.57,72.73,53932.0,65.9413,66.0683,65.8415,65.9867,53932.0
2022-01-25 15:20:00,72.72,72.74,72.25,72.35,83179.0,65.9776,65.9957,65.5512,65.6419,83179.0
2022-01-25 15:30:00,72.36,72.68,72.24,72.61,128922.0,65.651,65.9413,65.5421,65.8778,128922.0
2022-01-25 15:40:00,72.59,72.85,72.42,72.42,228826.0,65.8597,66.0955,65.7054,65.7054,228826.0
2022-01-25 15:50:00,72.39,72.59,72.04,72.11,478341.0,65.6782,65.8597,65.3606,65.4242,478341.0
2022-01-26 09:30:00,72.9,73.49,72.35,72.43,493567.0,66.1409,66.6762,65.6419,65.7145,493567.0
2022-01-26 09:40:00,72.42,72.72,71.72,71.74,188881.0,65.7054,65.9776,65.0703,65.0885,188881.0
2022-01-26 09:50:00,71.73,71.86,71.28,71.45,237988.0,65.0794,65.1973,64.6711,64.8253,237988.0
2022-01-26 10:00:00,71.43,71.88,71.36,71.67,186540.0,64.8072,65.2155,64.7437,65.025,186540.0
2022-01-26 10:10:00,71.7,71.75,71.5,71.64,110537.0,65.0522,65.0975,64.8707,64.9977,110537.0
2022-01-26 10:20:00,71.64,71.92,71.28,71.73,191231.0,64.9977,65.2518,64.6711,65.0794,191231.0
2022-01-26 10:30:00,71.74,71.74,71.22,71.3,105053.0,65.0885,65.0885,64.6167,64.6893,105053.0
2022-01-26 10:40:00,71.35,71.54,71.19,71.35,151297.0,64.7346,64.907,64.5895,64.7346,151297.0
2022-01-26 10:50:00,71.35,71.6,71.08,71.57,149252.0,64.7346,64.9614,64.4897,64.9342,149252.0
2022-01-26 11:00:00,71.57,71.59,71.26,71.41,105629.0,64.9342,64.9524,64.653,64.7891,105629.0
2022-01-26 11:10:00,71.44,72.22,71.38,72.11,141728.0,64.8163,65.524,64.7618,65.4242,141728.0
2022-01-26 11:20:00,72.12,72.18,71.93,71.98,89710.0,65.4332,65.4877,65.2608,65.3062,89710.0
2022-01-26 11:30:00,72.0,72.24,71.86,71.91,130126.0,65.3244,65.5421,65.1973,65.2427,130126.0
2022-01-26 11:40:00,71.96,72.03,71.83,71.96,71558.0,65.2881,65.3516,65.1701,65.2881,71558.0
2022-01-26 11:50:00,72.0,72.24,71.87,72.03,111800.0,65.3244,65.5421,65.2064,65.3516,111800.0
2022-01-26 12:00:00,72.03,72.14,71.96,72.09,54541.0,65.3516,65.4514,65.2881,65.406,54541.0
2022-01-26 12:10:00,72.08,72.15,71.96,71.97,61196.0,65.3969,65.4604,65.2881,65.2971,61196.0
2022-01-26 12:20:00,71.98,72.05,71.77,71.92,62474.0,65.3062,65.3697,65.1157,65.2518,62474.0
2022-01-26 12:30:00,71.91,72.06,71.77,72.01,51898.0,65.2427,65.3788,65.1157,65.3334,51898.0
2022-01-26 12:40:00,71.99,72.35,71.98,72.31,34541.0,65.3153,65.6419,65.3062,65.6056,34541.0
2022-01-26 12:50:00,72.32,72.61,72.28,72.58,59717.0,65.6147,65.8778,65.5784,65.8506,59717.0
2022-01-26 13:00:00,72.59,72.6,72.23,72.42,53822.0,65.8597,65.8687,65.533,65.7054,53822.0
2022-01-26 13:10:00,72.41,72.52,72.32,72.46,44249.0,65.6963,65.7961,65.6147,65.7417,44249.0
2022-01-26 13:20:00,72.46,72.46,72.25,72.29,63814.0,65.7417,65.7417,65.5512,65.5875,63814.0
2022-01-26 13:30:00,72.27,72.27,72.02,72.03,57044.0,65.5693,65.5693,65.3425,65.3516,57044.0
2022-01-26 13:40:00,72.03,72.11,71.92,72.1,76701.0,65.3516,65.4242,65.2518,65.4151,76701.0
2022-01-26 13:50:00,72.1,72.2,72.06,72.08,47388.0,65.4151,65.5058,65.3788,65.3969,47388.0
2022-01-26 14:00:00,72.09,72.9,72.09,72.49,123684.0,65.406,66.1409,65.406,65.7689,123684.0
2022-01-26 14:10:00,72.5,72.65,71.64,71.89,127054.0,65.778,65.9141,64.9977,65.2246,127054.0
2022-01-26 14:20:00,71.93,72.39,71.74,72.34,78521.0,65.2608,65.6782,65.0885,65.6328,78521.0
2022-01-26 14:30:00,72.3,72.41,71.68,72.23,112674.0,65.5965,65.6963,65.034,65.533,112674.0
2022-01-26 14:40:00,72.24,72.25,71.01,71.14,200020.0,65.5421,65.5512,64.4261,64.5441,200020.0
2022-01-26 14:50:00,71.08,71.44,71.07,71.23,158538.0,64.4897,64.8163,64.4806,64.6257,158538.0
2022-01-26 15:00:00,71.16,71.19,70.63,70.71,349868.0,64.5622,64.5895,64.0814,64.154,349868.0
2022-01-26 15:10:00,70.71,71.33,70.71,71.01,277460.0,64.154,64.7165,64.154,64.4261,277460.0
2022-01-26 15:20:00,71.03,71.35,70.51,71.35,230576.0,64.4443,64.7346,63.9725,64.7346,230576.0
2022-01-26 15:30:00,71.32,71.54,70.84,71.11,266611.0,64.7074,64.907,64.2719,64.5169,266611.0
2022-01-26 15:40:00,71.11,71.34,70.85,71.02,282750.0,64.5169,64.7255,64.281,64.4352,282750.0
2022-01-26 15:50:00,71.15,71.54,70.97,71.1,787378.0,64.5532,64.907,64.3899,64.5078,787378.0
2022-01-27 09:30:00,70.89,70.89,67.72,68.52,681567.0,64.3173,64.3173,61.4412,62.167,681567.0
2022-01-27 09:40:00,68.55,69.16,68.18,68.82,421772.0,62.1942,62.7477,61.8585,62.4392,421772.0
2022-01-27 09:50:00,68.84,69.83,68.6,69.23,429839.0,62.4573,63.3556,62.2396,62.8112,429839.0
2022-01-27 10:00:00,69.26,69.36,68.76,68.85,320520.0,62.8384,62.9291,62.3848,62.4664,320520.0
2022-01-27 10:10:00,68.88,69.03,68.52,68.65,232807.0,62.4936,62.6297,62.167,62.285,232807.0
2022-01-27 10:20:00,68.66,68.71,68.29,68.29,184889.0,62.294,62.3394,61.9583,61.9583,184889.0
2022-01-27 10:30:00,68.28,68.29,67.16,67.17,410594.0,61.9493,61.9583,60.9331,60.9422,410594.0
2022-01-27 10:40:00,67.18,67.84,67.15,67.51,442903.0,60.9513,61.5501,60.924,61.2507,442903.0
2022-01-27 10:50:00,67.49,67.69,67.2,67.44,243181.0,61.2325,61.414,60.9694,61.1871,243181.0
2022-01-27 11:00:00,67.47,67.77,67.43,67.46,333050.0,61.2144,61.4865,61.1781,61.2053,333050.0
2022-01-27 11:10:00,67.47,67.65,67.28,67.52,367198.0,61.2144,61.3777,61.042,61.2597,367198.0
2022-01-27 11:20:00,67.51,67.72,67.07,67.3,341713.0,61.2507,61.4412,60.8515,61.0601,341713.0
2022-01-27 11:30:00,67.29,67.75,67.2,67.4,225885.0,61.0511,61.4684,60.9694,61.1509,225885.0
2022-01-27 11:40:00,67.41,67.51,67.15,67.15,157322.0,61.1599,61.2507,60.924,60.924,157322.0
2022-01-27 11:50:00,67.19,67.3,66.95,66.99,165190.0,60.9603,61.0601,60.7426,60.7789,165190.0
2022-01-27 12:00:00,67.02,67.02,66.77,66.89,193207.0,60.8061,60.8061,60.5793,60.6881,193207.0
2022-01-27 12:10:00,66.9,66.92,66.43,66.51,174892.0,60.6972,60.7154,60.2708,60.3434,174892.0
2022-01-27 12:20:00,66.51,66.52,66.34,66.37,151101.0,60.3434,60.3524,60.1891,60.2164,151101.0
2022-01-27 12:30:00,66.36,66.49,66.24,66.33,102186.0,60.2073,60.3252,60.0984,60.1801,102186.0
2022-01-27 12:40:00,66.32,66.49,66.17,66.33,104292.0,60.171,60.3252,60.0349,60.1801,104292.0
2022-01-27 12:50:00,66.35,66.56,66.26,66.3,210600.0,60.1982,60.3887,60.1166,60.1528,210600.0
2022-01-27 13:00:00,66.31,66.43,66.07,66.23,104797.0,60.1619,60.2708,59.9442,60.0893,104797.0
2022-01-27 13:10:00,66.24,66.4,66.03,66.06,148804.0,60.0984,60.2436,59.9079,59.9351,148804.0
2022-01-27 13:20:00,66.06,66.1,65.91,65.97,204895.0,59.9351,59.9714,59.799,59.8534,204895.0
2022-01-27 13:30:00,65.96,66.16,65.8,65.88,216841.0,59.8444,60.0258,59.6992,59.7718,216841.0
2022-01-27 13:40:00,65.9,66.56,65.78,66.53,319291.0,59.7899,60.3887,59.6811,60.3615,319291.0
2022-01-27 13:50:00,66.53,66.62,66.23,66.36,193371.0,60.3615,60.4432,60.0893,60.2073,193371.0
2022-01-27 14:00:00,66.35,66.53,66.32,66.45,161374.0,60.1982,60.3615,60.171,60.2889,161374.0
2022-01-27 14:10:00,66.44,66.91,66.42,66.74,184923.0,60.2799,60.7063,60.2617,60.552,184923.0
2022-01-27 14:20:00,66.7,66.7,66.4,66.53,213550.0,60.5158,60.5158,60.2436,60.3615,213550.0
2022-01-27 14:30:00,66.5,66.73,66.29,66.56,181396.0,60.3343,60.543,60.1438,60.3887,181396.0
2022-01-27 14:40:00,66.53,66.88,66.53,66.66,222187.0,60.3615,60.6791,60.3615,60.4795,222187.0
2022-01-27 14:50:00,66.66,66.79,66.48,66.72,120501.0,60.4795,60.5974,60.3162,60.5339,120501.0
2022-01-27 15:00:00,66.7,66.95,66.59,66.64,132252.0,60.5158,60.7426,60.416,60.4613,132252.0
2022-01-27 15:10:00,66.65,66.79,66.53,66.73,152497.0,60.4704,60.5974,60.3615,60.543,152497.0
2022-01-27 15:20:00,66.71,66.8,66.34,66.72,140792.0,60.5248,60.6065,60.1891,60.5339,140792.0
2022-01-27 15:30:00,66.71,66.8,66.32,66.47,165202.0,60.5248,60.6065,60.171,60.3071,165202.0
2022-01-27 15:40:00,66.46,66.89,66.36,66.69,316586.0,60.298,60.6881,60.2073,60.5067,316586.0
2022-01-27 15:50:00,66.68,66.88,66.52,66.68,733232.0,60.4976,60.6791,60.3524,60.4976,733232.0
2022-01-28 09:30:00,67.6,68.1,67.05,67.19,681799.0,61.3323,61.786,60.8333,60.9603,681799.0
2022-01-28 09:40:00,67.21,67.3,66.49,66.9,385416.0,60.9785,61.0601,60.3252,60.6972,385416.0
2022-01-28 09:50:00,66.9,67.69,66.75,67.24,281178.0,60.6972,61.414,60.5611,61.0057,281178.0
2022-01-28 10:00:00,67.21,67.31,66.44,66.69,284842.0,60.9785,61.0692,60.2799,60.5067,284842.0
2022-01-28 10:10:00,66.66,66.93,66.35,66.75,226822.0,60.4795,60.7244,60.1982,60.5611,226822.0
2022-01-28 10:20:00,66.74,66.93,66.2,66.44,139085.0,60.552,60.7244,60.0621,60.2799,139085.0
2022-01-28 10:30:00,66.48,67.0,66.42,66.79,143575.0,60.3162,60.7879,60.2617,60.5974,143575.0
2022-01-28 10:40:00,66.77,67.25,66.65,67.2,188537.0,60.5793,61.0148,60.4704,60.9694,188537.0
2022-01-28 10:50:00,67.2,67.64,67.19,67.59,242137.0,60.9694,61.3686,60.9603,61.3232,242137.0
2022-01-28 11:00:00,67.63,67.94,67.4,67.94,118743.0,61.3595,61.6408,61.1509,61.6408,118743.0
2022-01-28 11:10:00,67.93,68.54,67.82,68.54,210875.0,61.6317,62.1852,61.5319,62.1852,210875.0
2022-01-28 11:20:00,68.56,68.8,68.41,68.72,151448.0,62.2033,62.421,62.0672,62.3485,151448.0
2022-01-28 11:30:00,68.71,68.89,68.53,68.75,118447.0,62.3394,62.5027,62.1761,62.3757,118447.0
2022-01-28 11:40:00,68.73,68.89,68.53,68.61,104755.0,62.3575,62.5027,62.1761,62.2487,104755.0
2022-01-28 11:50:00,68.62,69.05,68.49,68.98,106795.0,62.2577,62.6479,62.1398,62.5844,106795.0
2022-01-28 12:00:00,68.98,69.38,68.97,69.37,96409.0,62.5844,62.9473,62.5753,62.9382,96409.0
2022-01-28 12:10:00,69.37,69.37,68.94,69.08,121351.0,62.9382,62.9382,62.5481,62.6751,121351.0
2022-01-28 12:20:00,69.06,69.06,68.52,68.66,82009.0,62.6569,62.6569,62.167,62.294,82009.0
2022-01-28 12:30:00,68.63,68.7,68.42,68.54,94479.0,62.2668,62.3303,62.0763,62.1852,94479.0
2022-01-28 12:40:00,68.54,68.68,68.47,68.51,102274.0,62.1852,62.3122,62.1216,62.1579,102274.0
2022-01-28 12:50:00,68.5,68.5,68.15,68.25,139953.0,62.1489,62.1489,61.8313,61.922,139953.0
2022-01-28 13:00:00,68.23,68.81,68.2,68.73,83172.0,61.9039,62.4301,61.8767,62.3575,83172.0
2022-01-28 13:10:00,68.73,68.87,68.68,68.74,60264.0,62.3575,62.4846,62.3122,62.3666,60264.0
2022-01-28 13:20:00,68.73,68.74,68.38,68.56,78643.0,62.3575,62.3666,62.04,62.2033,78643.0
2022-01-28 13:30:00,68.62,68.82,68.56,68.64,61817.0,62.2577,62.4392,62.2033,62.2759,61817.0
2022-01-28 13:40:00,68.63,68.65,68.38,68.41,69321.0,62.2668,62.285,62.04,62.0672,69321.0
2022-01-28 13:50:00,68.4,68.82,68.4,68.69,57519.0,62.0581,62.4392,62.0581,62.3212,57519.0
2022-01-28 14:00:00,68.7,68.95,68.33,68.35,80859.0,62.3303,62.5571,61.9946,62.0128,80859.0
2022-01-28 14:10:00,68.34,68.37,68.01,68.06,116650.0,62.0037,62.0309,61.7043,61.7497,116650.0
2022-01-28 14:20:00,68.05,68.07,67.77,67.88,67928.0,61.7406,61.7587,61.4865,61.5863,67928.0
2022-01-28 14:30:00,67.89,68.12,67.75,68.05,100618.0,61.5954,61.8041,61.4684,61.7406,100618.0
2022-01-28 14:40:00,68.09,68.47,68.08,68.39,84186.0,61.7769,62.1216,61.7678,62.0491,84186.0
2022-01-28 14:50:00,68.37,68.52,68.14,68.48,76926.0,62.0309,62.167,61.8222,62.1307,76926.0
2022-01-28 15:00:00,68.5,68.65,68.4,68.58,68345.0,62.1489,62.285,62.0581,62.2214,68345.0
2022-01-28 15:10:00,68.59,68.6,68.37,68.52,86324.0,62.2305,62.2396,62.0309,62.167,86324.0
2022-01-28 15:20:00,68.52,68.79,68.45,68.63,103517.0,62.167,62.412,62.1035,62.2668,103517.0
2022-01-28 15:30:00,68.64,68.82,68.42,68.76,146276.0,62.2759,62.4392,62.0763,62.3848,146276.0
2022-01-28 15:40:00,68.75,69.08,68.66,69.07,175386.0,62.3757,62.6751,62.294,62.666,175386.0
2022-01-28 15:50:00,69.08,69.42,69.03,69.29,664670.0,62.6751,62.9836,62.6297,62.8656,664670.0
2022-01-31 09:30:00,71.84,73.81,71.79,73.81,797496.0,65.1792,66.9665,65.1338,66.9665,797496.0
2022-01-31 09:40:00,73.81,74.55,73.5,74.14,470972.0,66.9665,67.6379,66.6853,67.2659,470972.0
2022-01-31 09:50:00,74.15,74.27,73.54,74.03,493203.0,67.275,67.3839,66.7216,67.1661,493203.0
2022-01-31 10:00:00,74.0,74.67,73.71,74.67,302300.0,67.1389,67.7468,66.8758,67.7468,302300.0
2022-01-31 10:10:00,74.67,74.7,73.88,73.89,235999.0,67.7468,67.774,67.03,67.0391,235999.0
2022-01-31 10:20:00,73.97,74.2,73.57,73.67,137842.0,67.1117,67.3204,66.7488,66.8395,137842.0
2022-01-31 10:30:00,73.73,74.07,73.45,74.01,181877.0,66.894,67.2024,66.6399,67.148,181877.0
2022-01-31 10:40:00,74.05,74.18,73.77,73.97,113097.0,67.1843,67.3022,66.9302,67.1117,113097.0
2022-01-31 10:50:00,73.94,74.37,73.94,74.37,153792.0,67.0845,67.4746,67.0845,67.4746,153792.0
2022-01-31 11:00:00,74.35,74.56,74.07,74.11,173016.0,67.4565,67.647,67.2024,67.2387,173016.0
2022-01-31 11:10:00,74.1,74.11,73.76,73.84,156345.0,67.2296,67.2387,66.9212,66.9938,156345.0
2022-01-31 11:20:00,73.85,74.13,73.84,73.97,110554.0,67.0028,67.2569,66.9938,67.1117,110554.0
2022-01-31 11:30:00,73.96,74.45,73.84,74.23,142065.0,67.1026,67.5472,66.9938,67.3476,142065.0
2022-01-31 11:40:00,74.23,74.35,74.09,74.29,123413.0,67.3476,67.4565,67.2206,67.402,123413.0
2022-01-31 11:50:00,74.3,74.85,74.22,74.7,196443.0,67.4111,67.9101,67.3385,67.774,196443.0
2022-01-31 12:00:00,74.69,74.8,74.42,74.69,158544.0,67.7649,67.8647,67.52,67.7649,158544.0
2022-01-31 12:10:00,74.69,74.83,74.53,74.83,113299.0,67.7649,67.892,67.6198,67.892,113299.0
2022-01-31 12:20:00,74.84,74.94,74.45,74.51,95430.0,67.901,67.9918,67.5472,67.6016,95430.0
2022-01-31 12:30:00,74.53,74.64,74.23,74.31,75289.0,67.6198,67.7196,67.3476,67.4202,75289.0
2022-01-31 12:40:00,74.31,74.33,74.15,74.29,57204.0,67.4202,67.4383,67.275,67.402,57204.0
2022-01-31 12:50:00,74.29,74.41,74.23,74.4,62201.0,67.402,67.5109,67.3476,67.5018,62201.0
2022-01-31 13:00:00,74.4,74.44,74.25,74.28,65593.0,67.5018,67.5381,67.3657,67.393,65593.0
2022-01-31 13:10:00,74.28,74.39,74.19,74.37,57581.0,67.393,67.4928,67.3113,67.4746,57581.0
2022-01-31 13:20:00,74.36,74.38,74.03,74.07,68151.0,67.4655,67.4837,67.1661,67.2024,68151.0
2022-01-31 13:30:00,74.09,74.28,73.91,74.23,74545.0,67.2206,67.393,67.0573,67.3476,74545.0
2022-01-31 13:40:00,74.22,74.52,74.22,74.52,72908.0,67.3385,67.6107,67.3385,67.6107,72908.0
2022-01-31 13:50:00,74.52,74.59,74.41,74.45,63629.0,67.6107,67.6742,67.5109,67.5472,63629.0
2022-01-31 14:00:00,74.45,74.51,74.28,74.41,70561.0,67.5472,67.6016,67.393,67.5109,70561.0
2022-01-31 14:10:00,74.41,74.5,74.38,74.45,75633.0,67.5109,67.5926,67.4837,67.5472,75633.0
2022-01-31 14:20:00,74.45,74.63,74.37,74.58,62569.0,67.5472,67.7105,67.4746,67.6651,62569.0
2022-01-31 14:30:00,74.57,74.74,74.48,74.68,63415.0,67.6561,67.8103,67.5744,67.7559,63415.0
2022-01-31 14:40:00,74.7,74.83,74.59,74.69,86824.0,67.774,67.892,67.6742,67.7649,86824.0
2022-01-31 14:50:00,74.73,74.8,74.6,74.7,60031.0,67.8012,67.8647,67.6833,67.774,60031.0
2022-01-31 15:00:00,74.7,74.74,74.44,74.45,66839.0,67.774,67.8103,67.5381,67.5472,66839.0
2022-01-31 15:10:00,74.45,74.47,73.94,74.0,91368.0,67.5472,67.5653,67.0845,67.1389,91368.0
2022-01-31 15:20:00,74.01,74.5,74.01,74.25,161901.0,67.148,67.5926,67.148,67.3657,161901.0
2022-01-31 15:30:00,74.25,74.81,74.25,74.55,198211.0,67.3657,67.8738,67.3657,67.6379,198211.0
2022-01-31 15:40:00,74.53,74.82,74.51,74.81,162909.0,67.6198,67.8829,67.6016,67.8738,162909.0
2022-01-31 15:50:00,74.8,74.95,74.72,74.88,522215.0,67.8647,68.0008,67.7922,67.9373,522215.0
2022-02-01 09:30:00,74.26,75.24,73.84,74.57,364933.0,67.3748,68.264,66.9938,67.6561,364933.0
2022-02-01 09:40:00,74.58,75.09,74.02,75.0,221423.0,67.6651,68.1279,67.1571,68.0462,221423.0
2022-02-01 09:50:00,75.01,75.45,74.82,75.05,161618.0,68.0553,68.4545,67.8829,68.0916,161618.0
2022-02-01 10:00:00,75.07,75.08,74.16,74.44,181819.0,68.1097,68.1188,67.2841,67.5381,181819.0
2022-02-01 10:10:00,74.47,75.34,74.45,75.17,122112.0,67.5653,68.3547,67.5472,68.2004,122112.0
2022-02-01 10:20:00,75.17,75.76,75.15,75.2,147010.0,68.2004,68.7357,68.1823,68.2277,147010.0
2022-02-01 10:30:00,75.2,75.66,75.18,75.31,172206.0,68.2277,68.645,68.2095,68.3275,172206.0
2022-02-01 10:40:00,75.3,75.52,74.92,75.03,85407.0,68.3184,68.518,67.9736,68.0734,85407.0
2022-02-01 10:50:00,75.06,75.45,75.03,75.42,82519.0,68.1006,68.4545,68.0734,68.4273,82519.0
2022-02-01 11:00:00,75.4,75.53,75.33,75.42,73448.0,68.4091,68.5271,68.3456,68.4273,73448.0
2022-02-01 11:10:00,75.42,75.89,75.34,75.76,123663.0,68.4273,68.8537,68.3547,68.7357,123663.0
2022-02-01 11:20:00,75.77,75.88,75.51,75.71,93851.0,68.7448,68.8446,68.5089,68.6904,93851.0
2022-02-01 11:30:00,75.71,75.8,75.43,75.7,83367.0,68.6904,68.772,68.4363,68.6813,83367.0
2022-02-01 11:40:00,75.74,75.76,75.23,75.23,95131.0,68.7176,68.7357,68.2549,68.2549,95131.0
2022-02-01 11:50:00,75.22,75.44,75.08,75.34,75141.0,68.2458,68.4454,68.1188,68.3547,75141.0
2022-02-01 12:00:00,75.37,75.37,75.11,75.13,63906.0,68.3819,68.3819,68.146,68.1641,63906.0
2022-02-01 12:10:00,75.13,75.13,74.9,75.01,86984.0,68.1641,68.1641,67.9555,68.0553,86984.0
2022-02-01 12:20:00,75.01,75.14,74.78,74.96,106722.0,68.0553,68.1732,67.8466,68.0099,106722.0
2022-02-01 12:30:00,74.94,74.99,74.57,74.6,111439.0,67.9918,68.0371,67.6561,67.6833,111439.0
2022-02-01 12:40:00,74.59,74.66,74.45,74.61,67424.0,67.6742,67.7377,67.5472,67.6924,67424.0
2022-02-01 12:50:00,74.61,75.08,74.6,75.01,99759.0,67.6924,68.1188,67.6833,68.0553,99759.0
2022-02-01 13:00:00,75.02,75.14,74.82,74.83,71851.0,68.0643,68.1732,67.8829,67.892,71851.0
2022-02-01 13:10:00,74.83,75.03,74.82,74.98,59407.0,67.892,68.0734,67.8829,68.0281,59407.0
2022-02-01 13:20:00,74.99,75.21,74.99,75.08,88778.0,68.0371,68.2367,68.0371,68.1188,88778.0
2022-02-01 13:30:00,75.08,75.08,74.74,74.92,75340.0,68.1188,68.1188,67.8103,67.9736,75340.0
2022-02-01 13:40:00,74.91,74.93,74.76,74.82,51456.0,67.9645,67.9827,67.8285,67.8829,51456.0
2022-02-01 13:50:00,74.81,74.82,74.64,74.8,64451.0,67.8738,67.8829,67.7196,67.8647,64451.0
2022-02-01 14:00:00,74.8,74.98,74.76,74.88,58760.0,67.8647,68.0281,67.8285,67.9373,58760.0
2022-02-01 14:10:00,74.89,74.97,74.74,74.84,66955.0,67.9464,68.019,67.8103,67.901,66955.0
2022-02-01 14:20:00,74.85,74.86,74.61,74.74,58315.0,67.9101,67.9192,67.6924,67.8103,58315.0
2022-02-01 14:30:00,74.73,74.86,74.62,74.78,58131.0,67.8012,67.9192,67.7014,67.8466,58131.0
2022-02-01 14:40:00,74.79,74.91,74.71,74.87,50033.0,67.8557,67.9645,67.7831,67.9283,50033.0
2022-02-01 14:50:00,74.86,74.86,74.69,74.81,53459.0,67.9192,67.9192,67.7649,67.8738,53459.0
2022-02-01 15:00:00,74.8,75.08,74.74,75.01,84338.0,67.8647,68.1188,67.8103,68.0553,84338.0
2022-02-01 15:10:00,75.0,75.0,74.84,74.91,88324.0,68.0462,68.0462,67.901,67.9645,88324.0
2022-02-01 15:20:00,74.91,75.01,74.89,74.96,146289.0,67.9645,68.0553,67.9464,68.0099,146289.0
2022-02-01 15:30:00,74.96,75.04,74.75,74.79,105227.0,68.0099,68.0825,67.8194,67.8557,105227.0
2022-02-01 15:40:00,74.8,75.11,74.76,75.05,143808.0,67.8647,68.146,67.8285,68.0916,143808.0
2022-02-01 15:50:00,75.05,75.2,74.95,75.09,450614.0,68.0916,68.2277,68.0008,68.1279,450614.0
2022-02-02 09:30:00,75.58,75.71,73.96,74.0,306502.0,68.5724,68.6904,67.1026,67.1389,306502.0
2022-02-02 09:40:00,73.99,73.99,73.17,73.69,265085.0,67.1298,67.1298,66.3859,66.8577,265085.0
2022-02-02 09:50:00,73.65,74.72,73.65,74.28,119838.0,66.8214,67.7922,66.8214,67.393,119838.0
2022-02-02 10:00:00,74.29,74.9,74.09,74.83,94923.0,67.402,67.9555,67.2206,67.892,94923.0
2022-02-02 10:10:00,74.82,74.88,74.44,74.8,43112.0,67.8829,67.9373,67.5381,67.8647,43112.0
2022-02-02 10:20:00,74.8,74.98,74.34,74.4,92494.0,67.8647,68.0281,67.4474,67.5018,92494.0
2022-02-02 10:30:00,74.42,74.47,73.85,73.95,65046.0,67.52,67.5653,67.0028,67.0936,65046.0
2022-02-02 10:40:00,73.96,74.4,73.79,74.36,67641.0,67.1026,67.5018,66.9484,67.4655,67641.0
2022-02-02 10:50:00,74.34,74.47,74.07,74.16,50673.0,67.4474,67.5653,67.2024,67.2841,50673.0
2022-02-02 11:00:00,74.13,74.17,73.46,73.53,91206.0,67.2569,67.2932,66.649,66.7125,91206.0
2022-02-02 11:10:00,73.53,73.61,73.12,73.38,112162.0,66.7125,66.7851,66.3405,66.5764,112162.0
2022-02-02 11:20:00,73.37,73.54,73.27,73.28,86148.0,66.5673,66.7216,66.4766,66.4857,86148.0
2022-02-02 11:30:00,73.29,73.33,72.95,72.99,90796.0,66.4947,66.531,66.1863,66.2226,90796.0
2022-02-02 11:40:00,72.98,73.06,72.85,72.89,106701.0,66.2135,66.2861,66.0955,66.1318,106701.0
2022-02-02 11:50:00,72.89,73.1,72.75,73.04,138950.0,66.1318,66.3224,66.0048,66.2679,138950.0
2022-02-02 12:00:00,73.03,73.06,72.65,73.06,92818.0,66.2589,66.2861,65.9141,66.2861,92818.0
2022-02-02 12:10:00,73.06,73.21,72.88,72.89,93795.0,66.2861,66.4222,66.1228,66.1318,93795.0
2022-02-02 12:20:00,72.88,72.97,72.76,72.8,103063.0,66.1228,66.2044,66.0139,66.0502,103063.0
2022-02-02 12:30:00,72.77,72.93,72.69,72.92,98147.0,66.023,66.1681,65.9504,66.1591,98147.0
2022-02-02 12:40:00,72.92,73.26,72.91,73.19,132417.0,66.1591,66.4675,66.15,66.404,132417.0
2022-02-02 12:50:00,73.19,73.55,73.15,73.49,78486.0,66.404,66.7306,66.3677,66.6762,78486.0
2022-02-02 13:00:00,73.5,73.51,72.95,72.95,106013.0,66.6853,66.6944,66.1863,66.1863,106013.0
2022-02-02 13:10:00,72.98,73.04,72.84,72.95,71041.0,66.2135,66.2679,66.0865,66.1863,71041.0
2022-02-02 13:20:00,72.98,73.03,72.6,72.68,117688.0,66.2135,66.2589,65.8687,65.9413,117688.0
2022-02-02 13:30:00,72.68,72.98,72.64,72.92,154275.0,65.9413,66.2135,65.905,66.1591,154275.0
2022-02-02 13:40:00,72.9,73.01,72.81,72.81,70930.0,66.1409,66.2407,66.0593,66.0593,70930.0
2022-02-02 13:50:00,72.8,73.1,72.8,73.06,69442.0,66.0502,66.3224,66.0502,66.2861,69442.0
2022-02-02 14:00:00,73.05,73.17,72.86,72.87,44824.0,66.277,66.3859,66.1046,66.1137,44824.0
2022-02-02 14:10:00,72.87,72.9,72.41,72.61,67056.0,66.1137,66.1409,65.6963,65.8778,67056.0
2022-02-02 14:20:00,72.55,72.82,72.49,72.82,132461.0,65.8234,66.0683,65.7689,66.0683,132461.0
2022-02-02 14:30:00,72.79,73.09,72.79,72.91,74351.0,66.0411,66.3133,66.0411,66.15,74351.0
2022-02-02 14:40:00,72.91,73.1,72.86,72.97,73143.0,66.15,66.3224,66.1046,66.2044,73143.0
2022-02-02 14:50:00,72.98,73.05,72.92,73.03,32555.0,66.2135,66.277,66.1591,66.2589,32555.0
2022-02-02 15:00:00,73.03,73.24,72.95,73.13,64213.0,66.2589,66.4494,66.1863,66.3496,64213.0
2022-02-02 15:10:00,73.13,73.22,72.92,73.21,72984.0,66.3496,66.4312,66.1591,66.4222,72984.0
2022-02-02 15:20:00,73.21,73.35,73.0,73.1,85117.0,66.4222,66.5492,66.2316,66.3224,85117.0
2022-02-02 15:30:00,73.11,73.18,72.94,73.05,110945.0,66.3314,66.3949,66.1772,66.277,110945.0
2022-02-02 15:40:00,73.04,73.09,72.97,73.0,136650.0,66.2679,66.3133,66.2044,66.2316,136650.0
2022-02-02 15:50:00,73.0,73.25,72.96,73.21,391744.0,66.2316,66.4585,66.1953,66.4222,391744.0
2022-02-03 09:30:00,72.08,72.57,71.33,72.41,338554.0,65.3969,65.8415,64.7165,65.6963,338554.0
2022-02-03 09:40:00,72.42,73.08,72.05,72.05,174546.0,65.7054,66.3042,65.3697,65.3697,174546.0
2022-02-03 09:50:00,72.04,72.48,71.76,71.76,138405.0,65.3606,65.7599,65.1066,65.1066,138405.0
2022-02-03 10:00:00,71.76,72.38,71.45,72.38,124596.0,65.1066,65.6691,64.8253,65.6691,124596.0
2022-02-03 10:10:00,72.36,73.11,71.98,73.11,115523.0,65.651,66.3314,65.3062,66.3314,115523.0
2022-02-03 10:20:00,73.1,73.26,72.64,72.76,154058.0,66.3224,66.4675,65.905,66.0139,154058.0
2022-02-03 10:30:00,72.79,73.11,72.55,72.64,69316.0,66.0411,66.3314,65.8234,65.905,69316.0
2022-02-03 10:40:00,72.62,72.87,72.42,72.42,57321.0,65.8869,66.1137,65.7054,65.7054,57321.0
2022-02-03 10:50:00,72.43,72.9,72.34,72.83,53519.0,65.7145,66.1409,65.6328,66.0774,53519.0
2022-02-03 11:00:00,72.81,72.99,72.61,72.91,81139.0,66.0593,66.2226,65.8778,66.15,81139.0
2022-02-03 11:10:00,72.89,73.3,72.82,73.07,68747.0,66.1318,66.5038,66.0683,66.2951,68747.0
2022-02-03 11:20:00,73.09,73.1,72.63,72.7,48918.0,66.3133,66.3224,65.8959,65.9595,48918.0
2022-02-03 11:30:00,72.69,72.9,72.66,72.81,62016.0,65.9504,66.1409,65.9232,66.0593,62016.0
2022-02-03 11:40:00,72.79,72.82,72.6,72.71,34649.0,66.0411,66.0683,65.8687,65.9685,34649.0
2022-02-03 11:50:00,72.7,72.77,72.52,72.53,44031.0,65.9595,66.023,65.7961,65.8052,44031.0
2022-02-03 12:00:00,72.53,72.61,72.36,72.54,67023.0,65.8052,65.8778,65.651,65.8143,67023.0
2022-02-03 12:10:00,72.52,72.82,72.5,72.64,36922.0,65.7961,66.0683,65.778,65.905,36922.0
2022-02-03 12:20:00,72.63,72.88,72.63,72.72,33367.0,65.8959,66.1228,65.8959,65.9776,33367.0
2022-02-03 12:30:00,72.72,73.12,72.65,72.8,78435.0,65.9776,66.3405,65.9141,66.0502,78435.0
2022-02-03 12:40:00,72.83,72.87,72.73,72.82,24394.0,66.0774,66.1137,65.9867,66.0683,24394.0
2022-02-03 12:50:00,72.87,72.99,72.79,72.99,26754.0,66.1137,66.2226,66.0411,66.2226,26754.0
2022-02-03 13:00:00,73.0,73.0,72.82,72.83,28817.0,66.2316,66.2316,66.0683,66.0774,28817.0
2022-02-03 13:10:00,72.82,72.96,72.59,72.81,101251.0,66.0683,66.1953,65.8597,66.0593,101251.0
2022-02-03 13:20:00,72.8,72.96,72.65,72.67,68218.0,66.0502,66.1953,65.9141,65.9322,68218.0
2022-02-03 13:30:00,72.68,72.82,72.51,72.56,61270.0,65.9413,66.0683,65.7871,65.8324,61270.0
2022-02-03 13:40:00,72.57,72.75,72.55,72.68,45488.0,65.8415,66.0048,65.8234,65.9413,45488.0
2022-02-03 13:50:00,72.7,72.74,72.58,72.69,55319.0,65.9595,65.9957,65.8506,65.9504,55319.0
2022-02-03 14:00:00,72.68,72.96,72.63,72.82,35519.0,65.9413,66.1953,65.8959,66.0683,35519.0
2022-02-03 14:10:00,72.82,72.84,72.69,72.75,40667.0,66.0683,66.0865,65.9504,66.0048,40667.0
2022-02-03 14:20:00,72.74,72.82,72.61,72.67,36343.0,65.9957,66.0683,65.8778,65.9322,36343.0
2022-02-03 14:30:00,72.69,72.86,72.62,72.65,50354.0,65.9504,66.1046,65.8869,65.9141,50354.0
2022-02-03 14:40:00,72.64,72.64,72.41,72.43,40168.0,65.905,65.905,65.6963,65.7145,40168.0
2022-02-03 14:50:00,72.45,72.46,72.33,72.34,63682.0,65.7326,65.7417,65.6238,65.6328,63682.0
2022-02-03 15:00:00,72.35,72.48,72.22,72.39,113332.0,65.6419,65.7599,65.524,65.6782,113332.0
2022-02-03 15:10:00,72.39,72.41,72.14,72.21,118529.0,65.6782,65.6963,65.4514,65.5149,118529.0
2022-02-03 15:20:00,72.22,72.33,72.13,72.18,116545.0,65.524,65.6238,65.4423,65.4877,116545.0
2022-02-03 15:30:00,72.17,72.18,71.97,72.11,183533.0,65.4786,65.4877,65.2971,65.4242,183533.0
2022-02-03 15:40:00,72.11,72.15,71.94,72.08,178675.0,65.4242,65.4604,65.2699,65.3969,178675.0
2022-02-03 15:50:00,72.07,72.25,71.78,71.81,668115.0,65.3879,65.5512,65.1248,65.152,668115.0
2022-02-04 09:30:00,71.89,73.44,71.86,72.6,387577.0,65.2246,66.6308,65.1973,65.8687,387577.0
2022-02-04 09:40:00,72.65,73.98,72.63,73.55,204769.0,65.9141,67.1208,65.8959,66.7306,204769.0
2022-02-04 09:50:00,73.6,73.89,72.92,73.86,201616.0,66.776,67.0391,66.1591,67.0119,201616.0
2022-02-04 10:00:00,73.84,74.55,73.83,74.34,225803.0,66.9938,67.6379,66.9847,67.4474,225803.0
2022-02-04 10:10:00,74.35,74.82,74.19,74.7,121660.0,67.4565,67.8829,67.3113,67.774,121660.0
2022-02-04 10:20:00,74.71,74.95,74.47,74.47,133271.0,67.7831,68.0008,67.5653,67.5653,133271.0
2022-02-04 10:30:00,74.5,74.86,74.27,74.42,136112.0,67.5926,67.9192,67.3839,67.52,136112.0
2022-02-04 10:40:00,74.42,74.66,73.85,74.06,113197.0,67.52,67.7377,67.0028,67.1934,113197.0
2022-02-04 10:50:00,74.06,74.23,73.94,74.06,144571.0,67.1934,67.3476,67.0845,67.1934,144571.0
2022-02-04 11:00:00,74.06,74.55,74.02,74.4,183340.0,67.1934,67.6379,67.1571,67.5018,183340.0
2022-02-04 11:10:00,74.42,74.42,73.46,73.66,124736.0,67.52,67.52,66.649,66.8304,124736.0
2022-02-04 11:20:00,73.61,73.71,73.41,73.6,62380.0,66.7851,66.8758,66.6036,66.776,62380.0
2022-02-04 11:30:00,73.61,73.64,73.39,73.59,67203.0,66.7851,66.8123,66.5855,66.7669,67203.0
2022-02-04 11:40:00,73.6,73.81,73.47,73.62,53007.0,66.776,66.9665,66.6581,66.7942,53007.0
2022-02-04 11:50:00,73.63,73.66,73.45,73.52,42542.0,66.8032,66.8304,66.6399,66.7034,42542.0
2022-02-04 12:00:00,73.5,73.51,73.22,73.37,50171.0,66.6853,66.6944,66.4312,66.5673,50171.0
2022-02-04 12:10:00,73.38,73.45,73.22,73.36,33627.0,66.5764,66.6399,66.4312,66.5583,33627.0
2022-02-04 12:20:00,73.33,73.38,73.12,73.16,50198.0,66.531,66.5764,66.3405,66.3768,50198.0
2022-02-04 12:30:00,73.19,73.23,72.91,73.01,35117.0,66.404,66.4403,66.15,66.2407,35117.0
2022-02-04 12:40:00,73.03,73.14,72.87,73.12,49385.0,66.2589,66.3587,66.1137,66.3405,49385.0
2022-02-04 12:50:00,73.15,73.24,73.06,73.22,45912.0,66.3677,66.4494,66.2861,66.4312,45912.0
2022-02-04 13:00:00,73.23,73.6,73.23,73.55,58823.0,66.4403,66.776,66.4403,66.7306,58823.0
2022-02-04 13:10:00,73.55,73.64,73.4,73.52,32960.0,66.7306,66.8123,66.5946,66.7034,32960.0
2022-02-04 13:20:00,73.53,73.72,73.5,73.65,59504.0,66.7125,66.8849,66.6853,66.8214,59504.0
2022-02-04 13:30:00,73.66,73.68,73.38,73.43,30717.0,66.8304,66.8486,66.5764,66.6218,30717.0
2022-02-04 13:40:00,73.47,73.56,73.3,73.34,34776.0,66.6581,66.7397,66.5038,66.5401,34776.0
2022-02-04 13:50:00,73.4,73.55,73.4,73.49,38196.0,66.5946,66.7306,66.5946,66.6762,38196.0
2022-02-04 14:00:00,73.46,73.63,73.43,73.6,45942.0,66.649,66.8032,66.6218,66.776,45942.0
2022-02-04 14:10:00,73.6,73.68,73.41,73.41,43469.0,66.776,66.8486,66.6036,66.6036,43469.0
2022-02-04 14:20:00,73.42,73.63,73.39,73.47,29236.0,66.6127,66.8032,66.5855,66.6581,29236.0
2022-02-04 14:30:00,73.48,73.73,73.48,73.63,30177.0,66.6671,66.894,66.6671,66.8032,30177.0
2022-02-04 14:40:00,73.65,73.75,73.55,73.63,78495.0,66.8214,66.9121,66.7306,66.8032,78495.0
2022-02-04 14:50:00,73.63,73.8,73.6,73.75,39645.0,66.8032,66.9575,66.776,66.9121,39645.0
2022-02-04 15:00:00,73.75,73.95,73.74,73.92,43951.0,66.9121,67.0936,66.903,67.0663,43951.0
2022-02-04 15:10:00,73.92,74.02,73.81,73.81,73304.0,67.0663,67.1571,66.9665,66.9665,73304.0
2022-02-04 15:20:00,73.82,73.86,73.68,73.71,62972.0,66.9756,67.0119,66.8486,66.8758,62972.0
2022-02-04 15:30:00,73.73,74.04,73.69,73.96,99192.0,66.894,67.1752,66.8577,67.1026,99192.0
2022-02-04 15:40:00,73.97,74.04,73.61,73.75,153374.0,67.1117,67.1752,66.7851,66.9121,153374.0
2022-02-04 15:50:00,73.76,73.94,73.68,73.74,356834.0,66.9212,67.0845,66.8486,66.903,356834.0
2022-02-07 09:30:00,74.09,74.76,73.91,74.73,522865.0,67.2206,67.8285,67.0573,67.8012,522865.0
2022-02-07 09:40:00,74.71,74.98,74.13,74.36,223579.0,67.7831,68.0281,67.2569,67.4655,223579.0
2022-02-07 09:50:00,74.36,74.99,74.34,74.92,144816.0,67.4655,68.0371,67.4474,67.9736,144816.0
2022-02-07 10:00:00,74.95,74.97,74.28,74.67,128648.0,68.0008,68.019,67.393,67.7468,128648.0
2022-02-07 10:10:00,74.68,74.74,73.8,73.81,191490.0,67.7559,67.8103,66.9575,66.9665,191490.0
2022-02-07 10:20:00,73.84,74.14,73.76,73.79,97107.0,66.9938,67.2659,66.9212,66.9484,97107.0
2022-02-07 10:30:00,73.8,73.82,73.37,73.39,174846.0,66.9575,66.9756,66.5673,66.5855,174846.0
2022-02-07 10:40:00,73.38,73.56,73.18,73.35,153706.0,66.5764,66.7397,66.3949,66.5492,153706.0
2022-02-07 10:50:00,73.36,73.69,73.35,73.63,90405.0,66.5583,66.8577,66.5492,66.8032,90405.0
2022-02-07 11:00:00,73.63,73.77,73.25,73.32,82916.0,66.8032,66.9302,66.4585,66.522,82916.0
2022-02-07 11:10:00,73.38,73.52,73.25,73.43,60994.0,66.5764,66.7034,66.4585,66.6218,60994.0
2022-02-07 11:20:00,73.42,73.49,73.25,73.31,79392.0,66.6127,66.6762,66.4585,66.5129,79392.0
2022-02-07 11:30:00,73.31,73.36,72.84,72.93,86702.0,66.5129,66.5583,66.0865,66.1681,86702.0
2022-02-07 11:40:00,72.93,73.1,72.81,73.06,72510.0,66.1681,66.3224,66.0593,66.2861,72510.0
2022-02-07 11:50:00,73.07,73.14,72.87,73.06,65406.0,66.2951,66.3587,66.1137,66.2861,65406.0
2022-02-07 12:00:00,73.01,73.2,72.95,73.04,44830.0,66.2407,66.4131,66.1863,66.2679,44830.0
2022-02-07 12:10:00,73.05,73.4,73.03,73.34,33541.0,66.277,66.5946,66.2589,66.5401,33541.0
2022-02-07 12:20:00,73.32,73.43,73.14,73.14,36462.0,66.522,66.6218,66.3587,66.3587,36462.0
2022-02-07 12:30:00,73.16,73.27,72.96,73.06,38222.0,66.3768,66.4766,66.1953,66.2861,38222.0
2022-02-07 12:40:00,73.07,73.27,73.03,73.15,59484.0,66.2951,66.4766,66.2589,66.3677,59484.0
2022-02-07 12:50:00,73.16,73.24,73.05,73.13,56158.0,66.3768,66.4494,66.277,66.3496,56158.0
2022-02-07 13:00:00,73.13,73.48,73.04,73.45,36699.0,66.3496,66.6671,66.2679,66.6399,36699.0
2022-02-07 13:10:00,73.44,73.55,73.34,73.42,39740.0,66.6308,66.7306,66.5401,66.6127,39740.0
2022-02-07 13:20:00,73.45,73.54,73.4,73.52,39371.0,66.6399,66.7216,66.5946,66.7034,39371.0
2022-02-07 13:30:00,73.52,73.56,73.36,73.5,51910.0,66.7034,66.7397,66.5583,66.6853,51910.0
2022-02-07 13:40:00,73.49,73.56,73.39,73.42,82249.0,66.6762,66.7397,66.5855,66.6127,82249.0
2022-02-07 13:50:00,73.41,73.59,73.37,73.49,75016.0,66.6036,66.7669,66.5673,66.6762,75016.0
2022-02-07 14:00:00,73.49,73.57,73.27,73.33,70455.0,66.6762,66.7488,66.4766,66.531,70455.0
2022-02-07 14:10:00,73.35,73.38,73.17,73.21,50434.0,66.5492,66.5764,66.3859,66.4222,50434.0
2022-02-07 14:20:00,73.2,73.26,73.11,73.24,60322.0,66.4131,66.4675,66.3314,66.4494,60322.0
2022-02-07 14:30:00,73.27,73.29,73.01,73.04,51448.0,66.4766,66.4947,66.2407,66.2679,51448.0
2022-02-07 14:40:00,73.05,73.3,73.02,73.16,44455.0,66.277,66.5038,66.2498,66.3768,44455.0
2022-02-07 14:50:00,73.16,73.35,73.12,73.3,71902.0,66.3768,66.5492,66.3405,66.5038,71902.0
2022-02-07 15:00:00,73.29,73.55,73.19,73.39,97200.0,66.4947,66.7306,66.404,66.5855,97200.0
2022-02-07 15:10:00,73.38,73.58,73.32,73.47,71472.0,66.5764,66.7579,66.522,66.6581,71472.0
2022-02-07 15:20:00,73.48,73.5,73.11,73.12,89598.0,66.6671,66.6853,66.3314,66.3405,89598.0
2022-02-07 15:30:00,73.11,73.26,73.04,73.05,121440.0,66.3314,66.4675,66.2679,66.277,121440.0
2022-02-07 15:40:00,73.06,73.07,72.83,73.01,226167.0,66.2861,66.2951,66.0774,66.2407,226167.0
2022-02-07 15:50:00,73.01,73.36,73.0,73.18,511976.0,66.2407,66.5583,66.2316,66.3949,511976.0
2022-02-08 09:30:00,73.12,74.02,72.05,73.83,492450.0,66.3405,67.1571,65.3697,66.9847,492450.0
2022-02-08 09:40:00,73.77,76.07,73.7,75.55,670988.0,66.9302,69.017,66.8667,68.5452,670988.0
2022-02-08 09:50:00,75.54,75.61,74.52,74.66,389774.0,68.5361,68.5996,67.6107,67.7377,389774.0
2022-02-08 10:00:00,74.65,74.65,73.73,73.96,338047.0,67.7287,67.7287,66.894,67.1026,338047.0
2022-02-08 10:10:00,73.94,74.55,73.93,74.27,140599.0,67.0845,67.6379,67.0754,67.3839,140599.0
2022-02-08 10:20:00,74.25,74.42,73.86,73.88,85429.0,67.3657,67.52,67.0119,67.03,85429.0
2022-02-08 10:30:00,73.87,74.17,73.73,74.15,83227.0,67.021,67.2932,66.894,67.275,83227.0
2022-02-08 10:40:00,74.12,74.63,74.06,74.38,109211.0,67.2478,67.7105,67.1934,67.4837,109211.0
2022-02-08 10:50:00,74.38,74.86,74.23,74.77,189280.0,67.4837,67.9192,67.3476,67.8375,189280.0
2022-02-08 11:00:00,74.77,75.05,74.5,74.68,146439.0,67.8375,68.0916,67.5926,67.7559,146439.0
2022-02-08 11:10:00,74.67,74.9,74.63,74.83,105994.0,67.7468,67.9555,67.7105,67.892,105994.0
2022-02-08 11:20:00,74.82,74.84,74.57,74.62,74294.0,67.8829,67.901,67.6561,67.7014,74294.0
2022-02-08 11:30:00,74.61,74.76,74.53,74.73,48652.0,67.6924,67.8285,67.6198,67.8012,48652.0
2022-02-08 11:40:00,74.7,74.72,74.51,74.64,62754.0,67.774,67.7922,67.6016,67.7196,62754.0
2022-02-08 11:50:00,74.66,74.82,74.56,74.76,55488.0,67.7377,67.8829,67.647,67.8285,55488.0
2022-02-08 12:00:00,74.77,75.0,74.62,74.78,69493.0,67.8375,68.0462,67.7014,67.8466,69493.0
2022-02-08 12:10:00,74.77,74.88,74.61,74.79,41134.0,67.8375,67.9373,67.6924,67.8557,41134.0
2022-02-08 12:20:00,74.78,74.97,74.69,74.94,53900.0,67.8466,68.019,67.7649,67.9918,53900.0
2022-02-08 12:30:00,74.94,75.18,74.9,75.14,147174.0,67.9918,68.2095,67.9555,68.1732,147174.0
2022-02-08 12:40:00,75.13,75.15,74.85,74.86,57710.0,68.1641,68.1823,67.9101,67.9192,57710.0
2022-02-08 12:50:00,74.87,74.97,74.81,74.9,31946.0,67.9283,68.019,67.8738,67.9555,31946.0
2022-02-08 13:00:00,74.89,74.9,74.64,74.71,49674.0,67.9464,67.9555,67.7196,67.7831,49674.0
2022-02-08 13:10:00,74.71,74.8,74.54,74.62,46628.0,67.7831,67.8647,67.6289,67.7014,46628.0
2022-02-08 13:20:00,74.62,74.67,74.47,74.6,53185.0,67.7014,67.7468,67.5653,67.6833,53185.0
2022-02-08 13:30:00,74.61,74.89,74.56,74.61,64179.0,67.6924,67.9464,67.647,67.6924,64179.0
2022-02-08 13:40:00,74.6,74.65,74.46,74.55,37525.0,67.6833,67.7287,67.5563,67.6379,37525.0
2022-02-08 13:50:00,74.55,74.76,74.54,74.74,53199.0,67.6379,67.8285,67.6289,67.8103,53199.0
2022-02-08 14:00:00,74.75,74.92,74.71,74.84,56300.0,67.8194,67.9736,67.7831,67.901,56300.0
2022-02-08 14:10:00,74.83,74.95,74.72,74.74,57141.0,67.892,68.0008,67.7922,67.8103,57141.0
2022-02-08 14:20:00,74.73,74.74,74.39,74.43,69555.0,67.8012,67.8103,67.4928,67.5291,69555.0
2022-02-08 14:30:00,74.43,74.77,74.41,74.53,77823.0,67.5291,67.8375,67.5109,67.6198,77823.0
2022-02-08 14:40:00,74.55,74.86,74.55,74.78,45596.0,67.6379,67.9192,67.6379,67.8466,45596.0
2022-02-08 14:50:00,74.77,74.83,74.63,74.66,43939.0,67.8375,67.892,67.7105,67.7377,43939.0
2022-02-08 15:00:00,74.65,74.86,74.57,74.83,45625.0,67.7287,67.9192,67.6561,67.892,45625.0
2022-02-08 15:10:00,74.85,75.05,74.85,75.02,118645.0,67.9101,68.0916,67.9101,68.0643,118645.0
2022-02-08 15:20:00,74.98,75.06,74.84,74.92,91922.0,68.0281,68.1006,67.901,67.9736,91922.0
2022-02-08 15:30:00,74.93,75.24,74.93,75.2,137877.0,67.9827,68.264,67.9827,68.2277,137877.0
2022-02-08 15:40:00,75.21,75.41,75.19,75.33,160074.0,68.2367,68.4182,68.2186,68.3456,160074.0
2022-02-08 15:50:00,75.34,75.43,75.18,75.36,476337.0,68.3547,68.4363,68.2095,68.3728,476337.0
2022-02-09 09:30:00,76.83,78.15,76.61,78.0,622152.0,69.7065,70.9041,69.5069,70.7681,622152.0
2022-02-09 09:40:00,77.96,78.23,77.59,77.93,226304.0,70.7318,70.9767,70.3961,70.7045,226304.0
2022-02-09 09:50:00,77.97,78.03,77.23,77.86,178585.0,70.7408,70.7953,70.0694,70.641,178585.0
2022-02-09 10:00:00,77.91,78.67,77.87,78.4,372619.0,70.6864,71.3759,70.6501,71.131,372619.0
2022-02-09 10:10:00,78.41,78.46,77.81,78.08,175956.0,71.14,71.1854,70.5957,70.8406,175956.0
2022-02-09 10:20:00,78.07,78.38,77.9,78.02,194150.0,70.8316,71.1128,70.6773,70.7862,194150.0
2022-02-09 10:30:00,78.05,78.15,77.86,77.97,107661.0,70.8134,70.9041,70.641,70.7408,107661.0
2022-02-09 10:40:00,77.96,78.03,77.47,77.68,220566.0,70.7318,70.7953,70.2872,70.4777,220566.0
2022-02-09 10:50:00,77.73,77.93,77.56,77.93,96684.0,70.5231,70.7045,70.3688,70.7045,96684.0
2022-02-09 11:00:00,77.92,78.17,77.72,77.79,99441.0,70.6955,70.9223,70.514,70.5775,99441.0
2022-02-09 11:10:00,77.78,77.91,77.54,77.82,61830.0,70.5684,70.6864,70.3507,70.6047,61830.0
2022-02-09 11:20:00,77.82,77.93,77.56,77.59,84049.0,70.6047,70.7045,70.3688,70.3961,84049.0
2022-02-09 11:30:00,77.59,77.76,77.37,77.7,98060.0,70.3961,70.5503,70.1965,70.4959,98060.0
2022-02-09 11:40:00,77.69,77.73,77.3,77.49,80181.0,70.4868,70.5231,70.133,70.3053,80181.0
2022-02-09 11:50:00,77.48,77.48,77.05,77.11,72025.0,70.2963,70.2963,69.9061,69.9606,72025.0
2022-02-09 12:00:00,77.11,77.26,76.93,76.99,106819.0,69.9606,70.0967,69.7973,69.8517,106819.0
2022-02-09 12:10:00,76.98,77.42,76.97,77.4,113389.0,69.8426,70.2418,69.8335,70.2237,113389.0
2022-02-09 12:20:00,77.39,77.48,77.31,77.44,50950.0,70.2146,70.2963,70.142,70.26,50950.0
2022-02-09 12:30:00,77.44,77.68,77.37,77.67,51922.0,70.26,70.4777,70.1965,70.4686,51922.0
2022-02-09 12:40:00,77.69,77.72,77.52,77.71,88179.0,70.4868,70.514,70.3326,70.5049,88179.0
2022-02-09 12:50:00,77.7,77.81,77.66,77.79,53842.0,70.4959,70.5957,70.4596,70.5775,53842.0
2022-02-09 13:00:00,77.79,77.89,77.7,77.86,60274.0,70.5775,70.6682,70.4959,70.641,60274.0
2022-02-09 13:10:00,77.86,77.91,77.7,77.73,54612.0,70.641,70.6864,70.4959,70.5231,54612.0
2022-02-09 13:20:00,77.76,77.89,77.6,77.63,50240.0,70.5503,70.6682,70.4051,70.4324,50240.0
2022-02-09 13:30:00,77.64,77.75,77.53,77.54,55087.0,70.4414,70.5412,70.3416,70.3507,55087.0
2022-02-09 13:40:00,77.54,77.75,77.46,77.69,60731.0,70.3507,70.5412,70.2781,70.4868,60731.0
2022-02-09 13:50:00,77.69,77.94,77.63,77.92,58133.0,70.4868,70.7136,70.4324,70.6955,58133.0
2022-02-09 14:00:00,77.92,77.98,77.8,77.95,76211.0,70.6955,70.7499,70.5866,70.7227,76211.0
2022-02-09 14:10:00,77.94,77.96,77.84,77.85,39259.0,70.7136,70.7318,70.6229,70.632,39259.0
2022-02-09 14:20:00,77.83,77.9,77.8,77.9,44520.0,70.6138,70.6773,70.5866,70.6773,44520.0
2022-02-09 14:30:00,77.89,77.96,77.86,77.92,70622.0,70.6682,70.7318,70.641,70.6955,70622.0
2022-02-09 14:40:00,77.92,78.02,77.91,77.99,83652.0,70.6955,70.7862,70.6864,70.759,83652.0
2022-02-09 14:50:00,77.99,78.01,77.78,77.79,61011.0,70.759,70.7771,70.5684,70.5775,61011.0
2022-02-09 15:00:00,77.79,77.84,77.72,77.74,70500.0,70.5775,70.6229,70.514,70.5322,70500.0
2022-02-09 15:10:00,77.79,77.98,77.72,77.85,105815.0,70.5775,70.7499,70.514,70.632,105815.0
2022-02-09 15:20:00,77.87,78.02,77.84,78.01,99238.0,70.6501,70.7862,70.6229,70.7771,99238.0
2022-02-09 15:30:00,78.0,78.16,77.96,77.96,154116.0,70.7681,70.9132,70.7318,70.7318,154116.0
2022-02-09 15:40:00,77.95,78.36,77.85,78.36,172120.0,70.7227,71.0947,70.632,71.0947,172120.0
2022-02-09 15:50:00,78.36,78.45,78.08,78.29,456998.0,71.0947,71.1763,70.8406,71.0312,456998.0
2022-02-10 09:30:00,76.03,76.86,75.24,76.46,448392.0,68.9807,69.7337,68.264,69.3708,448392.0
2022-02-10 09:40:00,76.54,76.92,76.12,76.56,136227.0,69.4434,69.7882,69.0624,69.4616,136227.0
2022-02-10 09:50:00,76.58,77.45,76.56,77.37,162813.0,69.4797,70.269,69.4616,70.1965,162813.0
2022-02-10 10:00:00,77.38,77.86,77.05,77.84,157032.0,70.2055,70.641,69.9061,70.6229,157032.0
2022-02-10 10:10:00,77.83,77.89,77.16,77.25,100118.0,70.6138,70.6682,70.0059,70.0876,100118.0
2022-02-10 10:20:00,77.23,77.76,77.19,77.7,84939.0,70.0694,70.5503,70.0332,70.4959,84939.0
2022-02-10 10:30:00,77.73,78.21,77.7,78.15,96002.0,70.5231,70.9586,70.4959,70.9041,96002.0
2022-02-10 10:40:00,78.16,78.39,78.04,78.16,140674.0,70.9132,71.1219,70.8043,70.9132,140674.0
2022-02-10 10:50:00,78.17,78.21,77.48,77.65,122521.0,70.9223,70.9586,70.2963,70.4505,122521.0
2022-02-10 11:00:00,77.65,77.89,77.4,77.73,82865.0,70.4505,70.6682,70.2237,70.5231,82865.0
2022-02-10 11:10:00,77.72,77.76,77.48,77.7,46243.0,70.514,70.5503,70.2963,70.4959,46243.0
2022-02-10 11:20:00,77.76,77.88,77.62,77.75,39847.0,70.5503,70.6592,70.4233,70.5412,39847.0
2022-02-10 11:30:00,77.74,77.76,77.18,77.26,84910.0,70.5322,70.5503,70.0241,70.0967,84910.0
2022-02-10 11:40:00,77.31,77.59,77.23,77.55,66790.0,70.142,70.3961,70.0694,70.3598,66790.0
2022-02-10 11:50:00,77.55,77.59,77.28,77.33,36468.0,70.3598,70.3961,70.1148,70.1602,36468.0
2022-02-10 12:00:00,77.32,77.46,77.19,77.39,217422.0,70.1511,70.2781,70.0332,70.2146,217422.0
2022-02-10 12:10:00,77.39,77.66,77.38,77.63,35446.0,70.2146,70.4596,70.2055,70.4324,35446.0
2022-02-10 12:20:00,77.66,77.8,77.55,77.58,33644.0,70.4596,70.5866,70.3598,70.387,33644.0
2022-02-10 12:30:00,77.58,77.82,77.45,77.78,63050.0,70.387,70.6047,70.269,70.5684,63050.0
2022-02-10 12:40:00,77.78,77.88,76.98,77.13,65698.0,70.5684,70.6592,69.8426,69.9787,65698.0
2022-02-10 12:50:00,77.09,77.57,76.85,77.49,54553.0,69.9424,70.3779,69.7247,70.3053,54553.0
2022-02-10 13:00:00,77.48,77.71,77.39,77.53,34452.0,70.2963,70.5049,70.2146,70.3416,34452.0
2022-02-10 13:10:00,77.57,77.6,77.15,77.16,52214.0,70.3779,70.4051,69.9969,70.0059,52214.0
2022-02-10 13:20:00,77.17,77.41,77.07,77.15,39409.0,70.015,70.2328,69.9243,69.9969,39409.0
2022-02-10 13:30:00,77.17,77.32,76.88,77.1,64372.0,70.015,70.1511,69.7519,69.9515,64372.0
2022-02-10 13:40:00,77.08,77.28,77.0,77.24,45212.0,69.9334,70.1148,69.8608,70.0785,45212.0
2022-02-10 13:50:00,77.24,77.46,77.15,77.46,28468.0,70.0785,70.2781,69.9969,70.2781,28468.0
2022-02-10 14:00:00,77.46,77.49,77.14,77.32,51717.0,70.2781,70.3053,69.9878,70.1511,51717.0
2022-02-10 14:10:00,77.31,77.34,77.02,77.11,52275.0,70.142,70.1692,69.8789,69.9606,52275.0
2022-02-10 14:20:00,77.11,77.36,76.95,77.34,52817.0,69.9606,70.1874,69.8154,70.1692,52817.0
2022-02-10 14:30:00,77.35,77.57,77.31,77.5,50767.0,70.1783,70.3779,70.142,70.3144,50767.0
2022-02-10 14:40:00,77.54,77.65,77.33,77.35,47902.0,70.3507,70.4505,70.1602,70.1783,47902.0
2022-02-10 14:50:00,77.36,77.46,77.01,77.11,38418.0,70.1874,70.2781,69.8698,69.9606,38418.0
2022-02-10 15:00:00,77.1,77.22,76.95,77.21,43962.0,69.9515,70.0604,69.8154,70.0513,43962.0
2022-02-10 15:10:00,77.24,77.45,77.13,77.22,53104.0,70.0785,70.269,69.9787,70.0604,53104.0
2022-02-10 15:20:00,77.28,77.3,77.02,77.02,88630.0,70.1148,70.133,69.8789,69.8789,88630.0
2022-02-10 15:30:00,77.02,77.02,76.65,76.76,126607.0,69.8789,69.8789,69.5432,69.643,126607.0
2022-02-10 15:40:00,76.76,76.77,76.16,76.19,273092.0,69.643,69.6521,69.0987,69.1259,273092.0
2022-02-10 15:50:00,76.19,76.58,76.11,76.43,683121.0,69.1259,69.4797,69.0533,69.3436,683121.0
2022-02-11 09:30:00,75.97,76.35,75.45,75.79,247383.0,68.9263,69.271,68.4545,68.763,247383.0
2022-02-11 09:40:00,75.76,76.44,75.53,76.38,100894.0,68.7357,69.3527,68.5271,69.2983,100894.0
2022-02-11 09:50:00,76.42,76.45,75.34,75.5,79447.0,69.3345,69.3618,68.3547,68.4998,79447.0
2022-02-11 10:00:00,75.54,76.12,75.42,75.81,84050.0,68.5361,69.0624,68.4273,68.7811,84050.0
2022-02-11 10:10:00,75.78,75.93,75.43,75.71,68387.0,68.7539,68.89,68.4363,68.6904,68387.0
2022-02-11 10:20:00,75.73,76.33,75.73,76.28,96989.0,68.7085,69.2529,68.7085,69.2075,96989.0
2022-02-11 10:30:00,76.29,76.55,76.2,76.43,86673.0,69.2166,69.4525,69.1349,69.3436,86673.0
2022-02-11 10:40:00,76.37,76.43,76.04,76.09,44282.0,69.2892,69.3436,68.9898,69.0351,44282.0
2022-02-11 10:50:00,76.05,76.05,75.67,75.81,66951.0,68.9988,68.9988,68.6541,68.7811,66951.0
2022-02-11 11:00:00,75.83,75.96,75.53,75.54,86420.0,68.7992,68.9172,68.5271,68.5361,86420.0
2022-02-11 11:10:00,75.55,75.61,74.85,75.22,363081.0,68.5452,68.5996,67.9101,68.2458,363081.0
2022-02-11 11:20:00,75.25,75.29,75.02,75.08,123792.0,68.273,68.3093,68.0643,68.1188,123792.0
2022-02-11 11:30:00,75.06,75.25,74.72,74.76,153745.0,68.1006,68.273,67.7922,67.8285,153745.0
2022-02-11 11:40:00,74.74,75.0,74.68,74.99,106527.0,67.8103,68.0462,67.7559,68.0371,106527.0
2022-02-11 11:50:00,74.99,75.0,74.81,74.93,70191.0,68.0371,68.0462,67.8738,67.9827,70191.0
2022-02-11 12:00:00,74.9,75.18,74.86,75.13,62262.0,67.9555,68.2095,67.9192,68.1641,62262.0
2022-02-11 12:10:00,75.15,75.25,74.99,75.06,67931.0,68.1823,68.273,68.0371,68.1006,67931.0
2022-02-11 12:20:00,75.05,75.2,74.95,75.14,57938.0,68.0916,68.2277,68.0008,68.1732,57938.0
2022-02-11 12:30:00,75.13,75.29,75.09,75.19,53442.0,68.1641,68.3093,68.1279,68.2186,53442.0
2022-02-11 12:40:00,75.18,75.21,74.96,74.99,79463.0,68.2095,68.2367,68.0099,68.0371,79463.0
2022-02-11 12:50:00,75.0,75.0,74.72,74.8,98989.0,68.0462,68.0462,67.7922,67.8647,98989.0
2022-02-11 13:00:00,74.79,74.96,74.7,74.92,160791.0,67.8557,68.0099,67.774,67.9736,160791.0
2022-02-11 13:10:00,74.93,74.93,74.75,74.92,58321.0,67.9827,67.9827,67.8194,67.9736,58321.0
2022-02-11 13:20:00,74.9,74.97,74.68,74.76,78845.0,67.9555,68.019,67.7559,67.8285,78845.0
2022-02-11 13:30:00,74.76,74.78,74.25,74.27,164261.0,67.8285,67.8466,67.3657,67.3839,164261.0
2022-02-11 13:40:00,74.28,74.46,73.92,74.2,224368.0,67.393,67.5563,67.0663,67.3204,224368.0
2022-02-11 13:50:00,74.22,74.28,74.03,74.06,108114.0,67.3385,67.393,67.1661,67.1934,108114.0
2022-02-11 14:00:00,74.06,74.31,73.72,73.95,157404.0,67.1934,67.4202,66.8849,67.0936,157404.0
2022-02-11 14:10:00,73.97,74.45,73.85,74.33,66261.0,67.1117,67.5472,67.0028,67.4383,66261.0
2022-02-11 14:20:00,74.3,74.37,73.82,73.91,68822.0,67.4111,67.4746,66.9756,67.0573,68822.0
2022-02-11 14:30:00,73.93,74.25,73.82,74.09,97587.0,67.0754,67.3657,66.9756,67.2206,97587.0
2022-02-11 14:40:00,74.11,74.14,73.78,73.81,61226.0,67.2387,67.2659,66.9393,66.9665,61226.0
2022-02-11 14:50:00,73.81,73.88,73.55,73.88,146881.0,66.9665,67.03,66.7306,67.03,146881.0
2022-02-11 15:00:00,73.85,74.25,73.85,73.95,86711.0,67.0028,67.3657,67.0028,67.0936,86711.0
2022-02-11 15:10:00,73.97,74.11,73.76,73.85,73413.0,67.1117,67.2387,66.9212,67.0028,73413.0
2022-02-11 15:20:00,73.8,74.01,73.66,73.98,84729.0,66.9575,67.148,66.8304,67.1208,84729.0
2022-02-11 15:30:00,73.98,74.13,73.84,73.89,133970.0,67.1208,67.2569,66.9938,67.0391,133970.0
2022-02-11 15:40:00,73.88,74.08,73.66,74.05,199136.0,67.03,67.2115,66.8304,67.1843,199136.0
2022-02-11 15:50:00,74.08,74.28,73.87,74.01,331003.0,67.2115,67.393,67.021,67.148,331003.0
2022-02-14 09:30:00,73.94,74.15,73.24,73.84,276848.0,67.0845,67.275,66.4494,66.9938,276848.0
2022-02-14 09:40:00,73.84,74.13,73.46,74.05,165179.0,66.9938,67.2569,66.649,67.1843,165179.0
2022-02-14 09:50:00,74.04,74.53,73.86,73.91,166132.0,67.1752,67.6198,67.0119,67.0573,166132.0
2022-02-14 10:00:00,73.93,73.93,73.25,73.53,138857.0,67.0754,67.0754,66.4585,66.7125,138857.0
2022-02-14 10:10:00,73.55,74.0,73.34,73.42,78504.0,66.7306,67.1389,66.5401,66.6127,78504.0
2022-02-14 10:20:00,73.42,73.53,73.23,73.35,74777.0,66.6127,66.7125,66.4403,66.5492,74777.0
2022-02-14 10:30:00,73.37,73.49,73.01,73.17,118756.0,66.5673,66.6762,66.2407,66.3859,118756.0
2022-02-14 10:40:00,73.17,73.75,73.13,73.61,132423.0,66.3859,66.9121,66.3496,66.7851,132423.0
2022-02-14 10:50:00,73.64,74.03,73.43,73.81,118402.0,66.8123,67.1661,66.6218,66.9665,118402.0
2022-02-14 11:00:00,73.84,74.04,73.69,73.89,73702.0,66.9938,67.1752,66.8577,67.0391,73702.0
2022-02-14 11:10:00,73.88,74.05,73.69,73.97,118784.0,67.03,67.1843,66.8577,67.1117,118784.0
2022-02-14 11:20:00,73.99,74.28,73.91,74.16,104378.0,67.1298,67.393,67.0573,67.2841,104378.0
2022-02-14 11:30:00,74.18,74.29,73.93,74.07,80527.0,67.3022,67.402,67.0754,67.2024,80527.0
2022-02-14 11:40:00,74.07,74.2,73.98,74.15,52446.0,67.2024,67.3204,67.1208,67.275,52446.0
2022-02-14 11:50:00,74.18,74.19,73.91,74.07,45542.0,67.3022,67.3113,67.0573,67.2024,45542.0
2022-02-14 12:00:00,74.07,74.28,73.94,74.13,59907.0,67.2024,67.393,67.0845,67.2569,59907.0
2022-02-14 12:10:00,74.13,74.3,74.04,74.11,107472.0,67.2569,67.4111,67.1752,67.2387,107472.0
2022-02-14 12:20:00,74.1,74.33,74.1,74.33,66708.0,67.2296,67.4383,67.2296,67.4383,66708.0
2022-02-14 12:30:00,74.33,74.44,74.27,74.35,50269.0,67.4383,67.5381,67.3839,67.4565,50269.0
2022-02-14 12:40:00,74.34,74.42,74.27,74.39,48369.0,67.4474,67.52,67.3839,67.4928,48369.0
2022-02-14 12:50:00,74.37,74.39,74.09,74.1,40423.0,67.4746,67.4928,67.2206,67.2296,40423.0
2022-02-14 13:00:00,74.09,74.32,73.95,74.2,46281.0,67.2206,67.4293,67.0936,67.3204,46281.0
2022-02-14 13:10:00,74.21,74.27,74.14,74.23,51245.0,67.3294,67.3839,67.2659,67.3476,51245.0
2022-02-14 13:20:00,74.24,74.24,73.88,73.97,29161.0,67.3567,67.3567,67.03,67.1117,29161.0
2022-02-14 13:30:00,73.99,73.99,73.79,73.9,39674.0,67.1298,67.1298,66.9484,67.0482,39674.0
2022-02-14 13:40:00,73.9,74.0,73.83,73.84,44292.0,67.0482,67.1389,66.9847,66.9938,44292.0
2022-02-14 13:50:00,73.8,73.84,73.41,73.44,59988.0,66.9575,66.9938,66.6036,66.6308,59988.0
2022-02-14 14:00:00,73.4,73.6,73.21,73.38,72944.0,66.5946,66.776,66.4222,66.5764,72944.0
2022-02-14 14:10:00,73.36,73.59,73.34,73.54,98919.0,66.5583,66.7669,66.5401,66.7216,98919.0
2022-02-14 14:20:00,73.57,74.23,73.52,74.0,95649.0,66.7488,67.3476,66.7034,67.1389,95649.0
2022-02-14 14:30:00,73.95,74.06,73.68,73.92,46618.0,67.0936,67.1934,66.8486,67.0663,46618.0
2022-02-14 14:40:00,73.88,74.06,73.79,73.92,46955.0,67.03,67.1934,66.9484,67.0663,46955.0
2022-02-14 14:50:00,73.92,74.3,73.89,74.2,55274.0,67.0663,67.4111,67.0391,67.3204,55274.0
2022-02-14 15:00:00,74.23,74.29,73.94,74.18,44001.0,67.3476,67.402,67.0845,67.3022,44001.0
2022-02-14 15:10:00,74.15,74.41,74.07,74.15,65488.0,67.275,67.5109,67.2024,67.275,65488.0
2022-02-14 15:20:00,74.14,74.41,74.07,74.31,111230.0,67.2659,67.5109,67.2024,67.4202,111230.0
2022-02-14 15:30:00,74.31,74.62,74.28,74.52,94841.0,67.4202,67.7014,67.393,67.6107,94841.0
2022-02-14 15:40:00,74.54,74.59,74.2,74.46,134764.0,67.6289,67.6742,67.3204,67.5563,134764.0
2022-02-14 15:50:00,74.46,74.6,74.27,74.45,299419.0,67.5563,67.6833,67.3839,67.5472,299419.0
2022-02-15 09:30:00,75.45,76.23,75.2,76.09,198031.0,68.4545,69.1622,68.2277,69.0351,198031.0
2022-02-15 09:40:00,76.11,76.23,74.86,74.94,116980.0,69.0533,69.1622,67.9192,67.9918,116980.0
2022-02-15 09:50:00,74.89,76.23,74.89,76.23,201879.0,67.9464,69.1622,67.9464,69.1622,201879.0
2022-02-15 10:00:00,76.25,76.35,76.01,76.2,155157.0,69.1803,69.271,68.9626,69.1349,155157.0
2022-02-15 10:10:00,76.15,76.15,75.28,75.3,106230.0,69.0896,69.0896,68.3002,68.3184,106230.0
2022-02-15 10:20:00,75.28,75.57,75.2,75.4,58120.0,68.3002,68.5634,68.2277,68.4091,58120.0
2022-02-15 10:30:00,75.42,75.69,75.4,75.45,90459.0,68.4273,68.6722,68.4091,68.4545,90459.0
2022-02-15 10:40:00,75.46,75.81,75.46,75.65,70721.0,68.4636,68.7811,68.4636,68.6359,70721.0
2022-02-15 10:50:00,75.64,75.64,75.16,75.24,68501.0,68.6269,68.6269,68.1914,68.264,68501.0
2022-02-15 11:00:00,75.24,75.25,74.97,75.1,71222.0,68.264,68.273,68.019,68.1369,71222.0
2022-02-15 11:10:00,75.1,75.22,75.0,75.12,53323.0,68.1369,68.2458,68.0462,68.1551,53323.0
2022-02-15 11:20:00,75.1,75.28,74.99,75.04,54353.0,68.1369,68.3002,68.0371,68.0825,54353.0
2022-02-15 11:30:00,75.05,75.28,75.04,75.18,91669.0,68.0916,68.3002,68.0825,68.2095,91669.0
2022-02-15 11:40:00,75.16,75.42,75.13,75.39,59809.0,68.1914,68.4273,68.1641,68.4,59809.0
2022-02-15 11:50:00,75.38,75.46,75.31,75.34,73559.0,68.391,68.4636,68.3275,68.3547,73559.0
2022-02-15 12:00:00,75.36,75.41,75.05,75.11,52316.0,68.3728,68.4182,68.0916,68.146,52316.0
2022-02-15 12:10:00,75.12,75.25,74.8,74.9,62842.0,68.1551,68.273,67.8647,67.9555,62842.0
2022-02-15 12:20:00,74.87,75.05,74.82,74.99,29268.0,67.9283,68.0916,67.8829,68.0371,29268.0
2022-02-15 12:30:00,74.98,75.13,74.9,75.06,40665.0,68.0281,68.1641,67.9555,68.1006,40665.0
2022-02-15 12:40:00,75.07,75.12,74.86,74.9,29638.0,68.1097,68.1551,67.9192,67.9555,29638.0
2022-02-15 12:50:00,74.91,75.1,74.9,75.06,51073.0,67.9645,68.1369,67.9555,68.1006,51073.0
2022-02-15 13:00:00,75.07,75.19,75.03,75.16,93242.0,68.1097,68.2186,68.0734,68.1914,93242.0
2022-02-15 13:10:00,75.14,75.14,74.94,75.02,65725.0,68.1732,68.1732,67.9918,68.0643,65725.0
2022-02-15 13:20:00,75.03,75.37,75.03,75.35,42374.0,68.0734,68.3819,68.0734,68.3638,42374.0
2022-02-15 13:30:00,75.35,75.39,75.22,75.34,48264.0,68.3638,68.4,68.2458,68.3547,48264.0
2022-02-15 13:40:00,75.35,75.56,75.32,75.55,24170.0,68.3638,68.5543,68.3365,68.5452,24170.0
2022-02-15 13:50:00,75.55,75.58,75.46,75.54,41222.0,68.5452,68.5724,68.4636,68.5361,41222.0
2022-02-15 14:00:00,75.58,75.68,75.49,75.57,47478.0,68.5724,68.6632,68.4908,68.5634,47478.0
2022-02-15 14:10:00,75.56,75.67,75.53,75.65,62463.0,68.5543,68.6541,68.5271,68.6359,62463.0
2022-02-15 14:20:00,75.64,75.74,75.55,75.55,36917.0,68.6269,68.7176,68.5452,68.5452,36917.0
2022-02-15 14:30:00,75.55,75.68,75.47,75.63,87598.0,68.5452,68.6632,68.4726,68.6178,87598.0
2022-02-15 14:40:00,75.64,75.84,75.48,75.81,121968.0,68.6269,68.8083,68.4817,68.7811,121968.0
2022-02-15 14:50:00,75.76,75.84,75.69,75.81,60422.0,68.7357,68.8083,68.6722,68.7811,60422.0
2022-02-15 15:00:00,75.83,75.97,75.75,75.96,76436.0,68.7992,68.9263,68.7267,68.9172,76436.0
2022-02-15 15:10:00,75.98,76.02,75.86,75.96,89018.0,68.9353,68.9716,68.8265,68.9172,89018.0
2022-02-15 15:20:00,75.97,75.99,75.79,75.86,73245.0,68.9263,68.9444,68.763,68.8265,73245.0
2022-02-15 15:30:00,75.87,75.89,75.63,75.76,101281.0,68.8355,68.8537,68.6178,68.7357,101281.0
2022-02-15 15:40:00,75.75,75.96,75.67,75.85,174931.0,68.7267,68.9172,68.6541,68.8174,174931.0
2022-02-15 15:50:00,75.86,76.27,75.85,76.15,479965.0,68.8265,69.1985,68.8174,69.0896,479965.0
2022-02-16 09:30:00,75.59,75.84,74.93,75.05,211592.0,68.5815,68.8083,67.9827,68.0916,211592.0
2022-02-16 09:40:00,75.0,75.32,74.69,75.23,189982.0,68.0462,68.3365,67.7649,68.2549,189982.0
2022-02-16 09:50:00,75.23,75.23,74.63,75.12,134713.0,68.2549,68.2549,67.7105,68.1551,134713.0
2022-02-16 10:00:00,75.1,75.52,74.87,75.43,227653.0,68.1369,68.518,67.9283,68.4363,227653.0
2022-02-16 10:10:00,75.45,75.52,74.87,74.94,86416.0,68.4545,68.518,67.9283,67.9918,86416.0
2022-02-16 10:20:00,74.94,74.98,74.72,74.82,114265.0,67.9918,68.0281,67.7922,67.8829,114265.0
2022-02-16 10:30:00,74.81,74.83,74.52,74.74,157839.0,67.8738,67.892,67.6107,67.8103,157839.0
2022-02-16 10:40:00,74.73,75.15,74.72,75.08,65944.0,67.8012,68.1823,67.7922,68.1188,65944.0
2022-02-16 10:50:00,75.07,75.34,74.97,75.08,75819.0,68.1097,68.3547,68.019,68.1188,75819.0
2022-02-16 11:00:00,75.1,75.43,74.94,75.33,129226.0,68.1369,68.4363,67.9918,68.3456,129226.0
2022-02-16 11:10:00,75.32,75.32,74.61,74.63,364538.0,68.3365,68.3365,67.6924,67.7105,364538.0
2022-02-16 11:20:00,74.63,74.7,74.54,74.6,61593.0,67.7105,67.774,67.6289,67.6833,61593.0
2022-02-16 11:30:00,74.61,74.74,74.53,74.66,49676.0,67.6924,67.8103,67.6198,67.7377,49676.0
2022-02-16 11:40:00,74.7,74.75,74.47,74.57,28305.0,67.774,67.8194,67.5653,67.6561,28305.0
2022-02-16 11:50:00,74.58,74.76,74.52,74.73,48634.0,67.6651,67.8285,67.6107,67.8012,48634.0
2022-02-16 12:00:00,74.74,74.84,74.64,74.79,30964.0,67.8103,67.901,67.7196,67.8557,30964.0
2022-02-16 12:10:00,74.8,74.91,74.72,74.82,33958.0,67.8647,67.9645,67.7922,67.8829,33958.0
2022-02-16 12:20:00,74.83,74.87,74.67,74.78,155156.0,67.892,67.9283,67.7468,67.8466,155156.0
2022-02-16 12:30:00,74.77,74.77,74.45,74.49,57499.0,67.8375,67.8375,67.5472,67.5835,57499.0
2022-02-16 12:40:00,74.49,74.64,74.44,74.61,106627.0,67.5835,67.7196,67.5381,67.6924,106627.0
2022-02-16 12:50:00,74.61,74.65,74.45,74.48,84906.0,67.6924,67.7287,67.5472,67.5744,84906.0
2022-02-16 13:00:00,74.48,74.84,74.45,74.78,91200.0,67.5744,67.901,67.5472,67.8466,91200.0
2022-02-16 13:10:00,74.77,74.91,74.59,74.85,85193.0,67.8375,67.9645,67.6742,67.9101,85193.0
2022-02-16 13:20:00,74.82,75.05,74.81,74.98,69021.0,67.8829,68.0916,67.8738,68.0281,69021.0
2022-02-16 13:30:00,74.98,75.12,74.88,75.09,69962.0,68.0281,68.1551,67.9373,68.1279,69962.0
2022-02-16 13:40:00,75.09,75.19,75.03,75.16,55585.0,68.1279,68.2186,68.0734,68.1914,55585.0
2022-02-16 13:50:00,75.18,75.22,75.0,75.11,60985.0,68.2095,68.2458,68.0462,68.146,60985.0
2022-02-16 14:00:00,75.16,75.5,74.82,74.98,185667.0,68.1914,68.4998,67.8829,68.0281,185667.0
2022-02-16 14:10:00,75.02,75.09,74.76,75.0,157224.0,68.0643,68.1279,67.8285,68.0462,157224.0
2022-02-16 14:20:00,75.0,75.54,74.97,75.48,106927.0,68.0462,68.5361,68.019,68.4817,106927.0
2022-02-16 14:30:00,75.5,75.7,75.48,75.59,323990.0,68.4998,68.6813,68.4817,68.5815,323990.0
2022-02-16 14:40:00,75.57,75.57,75.15,75.17,62270.0,68.5634,68.5634,68.1823,68.2004,62270.0
2022-02-16 14:50:00,75.16,75.2,74.98,75.16,62407.0,68.1914,68.2277,68.0281,68.1914,62407.0
2022-02-16 15:00:00,75.19,75.61,75.16,75.43,123095.0,68.2186,68.5996,68.1914,68.4363,123095.0
2022-02-16 15:10:00,75.43,75.64,75.41,75.64,80063.0,68.4363,68.6269,68.4182,68.6269,80063.0
2022-02-16 15:20:00,75.63,75.66,75.47,75.65,126942.0,68.6178,68.645,68.4726,68.6359,126942.0
2022-02-16 15:30:00,75.65,75.82,75.33,75.46,131999.0,68.6359,68.7902,68.3456,68.4636,131999.0
2022-02-16 15:40:00,75.44,75.51,75.34,75.45,77013.0,68.4454,68.5089,68.3547,68.4545,77013.0
2022-02-16 15:50:00,75.45,75.56,75.27,75.3,258995.0,68.4545,68.5543,68.2912,68.3184,258995.0
2022-02-17 09:30:00,74.93,75.94,74.63,75.89,272912.0,67.9827,68.899,67.7105,68.8537,272912.0
2022-02-17 09:40:00,75.83,76.33,75.71,76.17,167012.0,68.7992,69.2529,68.6904,69.1077,167012.0
2022-02-17 09:50:00,76.14,76.22,75.57,75.95,237154.0,69.0805,69.1531,68.5634,68.9081,237154.0
2022-02-17 10:00:00,75.94,76.58,75.66,76.37,318250.0,68.899,69.4797,68.645,69.2892,318250.0
2022-02-17 10:10:00,76.39,76.44,76.01,76.17,120848.0,69.3073,69.3527,68.9626,69.1077,120848.0
2022-02-17 10:20:00,76.18,76.21,75.86,76.12,80964.0,69.1168,69.144,68.8265,69.0624,80964.0
2022-02-17 10:30:00,76.09,76.29,75.8,75.96,130723.0,69.0351,69.2166,68.772,68.9172,130723.0
2022-02-17 10:40:00,75.91,75.91,75.46,75.55,107683.0,68.8718,68.8718,68.4636,68.5452,107683.0
2022-02-17 10:50:00,75.55,76.07,75.5,76.05,59748.0,68.5452,69.017,68.4998,68.9988,59748.0
2022-02-17 11:00:00,76.07,76.13,75.54,76.11,117259.0,69.017,69.0714,68.5361,69.0533,117259.0
2022-02-17 11:10:00,76.14,76.4,76.14,76.34,259604.0,69.0805,69.3164,69.0805,69.262,259604.0
2022-02-17 11:20:00,76.34,76.36,76.11,76.26,77194.0,69.262,69.2801,69.0533,69.1894,77194.0
2022-02-17 11:30:00,76.26,76.34,75.9,75.95,63299.0,69.1894,69.262,68.8628,68.9081,63299.0
2022-02-17 11:40:00,75.93,75.97,75.77,75.86,52381.0,68.89,68.9263,68.7448,68.8265,52381.0
2022-02-17 11:50:00,75.84,75.85,75.54,75.55,45399.0,68.8083,68.8174,68.5361,68.5452,45399.0
2022-02-17 12:00:00,75.59,75.6,75.34,75.39,94481.0,68.5815,68.5906,68.3547,68.4,94481.0
2022-02-17 12:10:00,75.4,75.47,75.33,75.38,53704.0,68.4091,68.4726,68.3456,68.391,53704.0
2022-02-17 12:20:00,75.37,75.69,75.36,75.57,45838.0,68.3819,68.6722,68.3728,68.5634,45838.0
2022-02-17 12:30:00,75.54,75.69,75.52,75.68,46974.0,68.5361,68.6722,68.518,68.6632,46974.0
2022-02-17 12:40:00,75.67,75.7,75.53,75.6,41950.0,68.6541,68.6813,68.5271,68.5906,41950.0
2022-02-17 12:50:00,75.59,75.86,75.58,75.74,29876.0,68.5815,68.8265,68.5724,68.7176,29876.0
2022-02-17 13:00:00,75.75,75.76,75.56,75.66,30126.0,68.7267,68.7357,68.5543,68.645,30126.0
2022-02-17 13:10:00,75.66,75.66,75.41,75.57,38024.0,68.645,68.645,68.4182,68.5634,38024.0
2022-02-17 13:20:00,75.55,75.58,75.38,75.57,39982.0,68.5452,68.5724,68.391,68.5634,39982.0
2022-02-17 13:30:00,75.56,75.63,75.28,75.31,69372.0,68.5543,68.6178,68.3002,68.3275,69372.0
2022-02-17 13:40:00,75.31,75.45,75.27,75.41,49030.0,68.3275,68.4545,68.2912,68.4182,49030.0
2022-02-17 13:50:00,75.39,75.58,75.39,75.51,27082.0,68.4,68.5724,68.4,68.5089,27082.0
2022-02-17 14:00:00,75.49,75.5,75.26,75.31,55128.0,68.4908,68.4998,68.2821,68.3275,55128.0
2022-02-17 14:10:00,75.31,75.43,75.27,75.36,52040.0,68.3275,68.4363,68.2912,68.3728,52040.0
2022-02-17 14:20:00,75.34,75.34,75.18,75.29,55777.0,68.3547,68.3547,68.2095,68.3093,55777.0
2022-02-17 14:30:00,75.29,75.36,75.19,75.26,51962.0,68.3093,68.3728,68.2186,68.2821,51962.0
2022-02-17 14:40:00,75.24,75.34,75.1,75.23,49058.0,68.264,68.3547,68.1369,68.2549,49058.0
2022-02-17 14:50:00,75.24,75.25,75.01,75.06,84723.0,68.264,68.273,68.0553,68.1006,84723.0
2022-02-17 15:00:00,75.07,75.08,74.64,74.68,153885.0,68.1097,68.1188,67.7196,67.7559,153885.0
2022-02-17 15:10:00,74.69,74.77,74.61,74.74,59476.0,67.7649,67.8375,67.6924,67.8103,59476.0
2022-02-17 15:20:00,74.75,74.79,74.55,74.59,122858.0,67.8194,67.8557,67.6379,67.6742,122858.0
2022-02-17 15:30:00,74.59,74.71,74.43,74.69,100588.0,67.6742,67.7831,67.5291,67.7649,100588.0
2022-02-17 15:40:00,74.68,74.76,74.58,74.68,141739.0,67.7559,67.8285,67.6651,67.7559,141739.0
2022-02-17 15:50:00,74.7,74.71,74.46,74.57,518455.0,67.774,67.7831,67.5563,67.6561,518455.0
2022-02-18 09:30:00,72.2,72.3,70.48,70.64,963010.0,65.5058,65.5965,63.9453,64.0905,963010.0
2022-02-18 09:40:00,70.66,72.61,70.56,72.56,587837.0,64.1086,65.8778,64.0179,65.8324,587837.0
2022-02-18 09:50:00,72.65,73.34,72.19,72.3,360392.0,65.9141,66.5401,65.4967,65.5965,360392.0
2022-02-18 10:00:00,72.28,72.32,71.49,71.86,250197.0,65.5784,65.6147,64.8616,65.1973,250197.0
2022-02-18 10:10:00,71.87,72.65,71.69,72.22,190717.0,65.2064,65.9141,65.0431,65.524,190717.0
2022-02-18 10:20:00,72.19,72.48,71.65,71.89,264136.0,65.4967,65.7599,65.0068,65.2246,264136.0
2022-02-18 10:30:00,71.87,71.95,71.53,71.55,315056.0,65.2064,65.279,64.8979,64.9161,315056.0
2022-02-18 10:40:00,71.54,71.85,71.37,71.65,116103.0,64.907,65.1883,64.7528,65.0068,116103.0
2022-02-18 10:50:00,71.67,71.73,71.37,71.43,89054.0,65.025,65.0794,64.7528,64.8072,89054.0
2022-02-18 11:00:00,71.42,71.42,70.82,70.94,170259.0,64.7981,64.7981,64.2538,64.3626,170259.0
2022-02-18 11:10:00,70.95,71.79,70.89,71.79,93884.0,64.3717,65.1338,64.3173,65.1338,93884.0
2022-02-18 11:20:00,71.79,71.91,71.57,71.57,85698.0,65.1338,65.2427,64.9342,64.9342,85698.0
2022-02-18 11:30:00,71.57,72.03,71.51,71.95,65475.0,64.9342,65.3516,64.8798,65.279,65475.0
2022-02-18 11:40:00,71.97,72.0,71.74,71.77,83080.0,65.2971,65.3244,65.0885,65.1157,83080.0
2022-02-18 11:50:00,71.78,71.83,71.52,71.65,86333.0,65.1248,65.1701,64.8889,65.0068,86333.0
2022-02-18 12:00:00,71.66,71.91,71.58,71.9,147914.0,65.0159,65.2427,64.9433,65.2336,147914.0
2022-02-18 12:10:00,71.91,72.01,71.61,71.73,60630.0,65.2427,65.3334,64.9705,65.0794,60630.0
2022-02-18 12:20:00,71.72,71.89,71.72,71.73,40278.0,65.0703,65.2246,65.0703,65.0794,40278.0
2022-02-18 12:30:00,71.71,71.87,71.53,71.54,66407.0,65.0612,65.2064,64.8979,64.907,66407.0
2022-02-18 12:40:00,71.54,71.69,71.51,71.61,39450.0,64.907,65.0431,64.8798,64.9705,39450.0
2022-02-18 12:50:00,71.58,71.76,71.57,71.66,44873.0,64.9433,65.1066,64.9342,65.0159,44873.0
2022-02-18 13:00:00,71.68,71.86,71.58,71.58,70593.0,65.034,65.1973,64.9433,64.9433,70593.0
2022-02-18 13:10:00,71.58,71.6,71.28,71.35,57589.0,64.9433,64.9614,64.6711,64.7346,57589.0
2022-02-18 13:20:00,71.34,71.49,71.27,71.3,38972.0,64.7255,64.8616,64.662,64.6893,38972.0
2022-02-18 13:30:00,71.3,71.63,71.27,71.61,50033.0,64.6893,64.9887,64.662,64.9705,50033.0
2022-02-18 13:40:00,71.62,71.8,71.52,71.79,66854.0,64.9796,65.1429,64.8889,65.1338,66854.0
2022-02-18 13:50:00,71.8,71.89,71.75,71.76,71178.0,65.1429,65.2246,65.0975,65.1066,71178.0
2022-02-18 14:00:00,71.76,71.95,71.76,71.79,85990.0,65.1066,65.279,65.1066,65.1338,85990.0
2022-02-18 14:10:00,71.8,72.13,71.76,72.11,105932.0,65.1429,65.4423,65.1066,65.4242,105932.0
2022-02-18 14:20:00,72.11,72.48,72.07,72.45,199012.0,65.4242,65.7599,65.3879,65.7326,199012.0
2022-02-18 14:30:00,72.44,72.76,72.4,72.46,119097.0,65.7236,66.0139,65.6873,65.7417,119097.0
2022-02-18 14:40:00,72.45,72.51,72.25,72.29,127294.0,65.7326,65.7871,65.5512,65.5875,127294.0
2022-02-18 14:50:00,72.29,72.62,72.28,72.5,158217.0,65.5875,65.8869,65.5784,65.778,158217.0
2022-02-18 15:00:00,72.52,72.71,72.08,72.22,205561.0,65.7961,65.9685,65.3969,65.524,205561.0
2022-02-18 15:10:00,72.22,72.33,71.8,71.8,59861.0,65.524,65.6238,65.1429,65.1429,59861.0
2022-02-18 15:20:00,71.82,71.92,71.63,71.63,159090.0,65.161,65.2518,64.9887,64.9887,159090.0
2022-02-18 15:30:00,71.63,71.63,71.41,71.6,142359.0,64.9887,64.9887,64.7891,64.9614,142359.0
2022-02-18 15:40:00,71.61,72.0,71.6,71.97,248893.0,64.9705,65.3244,64.9614,65.2971,248893.0
2022-02-18 15:50:00,71.96,71.97,71.69,71.85,469826.0,65.2881,65.2971,65.0431,65.1883,469826.0
2022-02-22 09:30:00,70.36,71.11,69.76,70.09,512110.0,63.8364,64.5169,63.292,63.5914,512110.0
2022-02-22 09:40:00,70.11,71.08,70.02,70.77,517494.0,63.6096,64.4897,63.5279,64.2084,517494.0
2022-02-22 09:50:00,70.72,71.27,70.61,70.67,303147.0,64.163,64.662,64.0632,64.1177,303147.0
2022-02-22 10:00:00,70.68,70.86,70.2,70.63,135761.0,64.1267,64.2901,63.6912,64.0814,135761.0
2022-02-22 10:10:00,70.62,71.35,70.31,71.15,175374.0,64.0723,64.7346,63.791,64.5532,175374.0
2022-02-22 10:20:00,71.1,71.83,71.08,71.76,163334.0,64.5078,65.1701,64.4897,65.1066,163334.0
2022-02-22 10:30:00,71.76,71.78,71.24,71.25,154556.0,65.1066,65.1248,64.6348,64.6439,154556.0
2022-02-22 10:40:00,71.24,71.73,71.24,71.65,137099.0,64.6348,65.0794,64.6348,65.0068,137099.0
2022-02-22 10:50:00,71.64,71.65,70.96,71.14,270348.0,64.9977,65.0068,64.3808,64.5441,270348.0
2022-02-22 11:00:00,71.09,71.16,70.57,70.57,227093.0,64.4987,64.5622,64.0269,64.0269,227093.0
2022-02-22 11:10:00,70.58,70.67,70.35,70.57,245534.0,64.036,64.1177,63.8273,64.0269,245534.0
2022-02-22 11:20:00,70.51,70.55,70.2,70.25,139282.0,63.9725,64.0088,63.6912,63.7366,139282.0
2022-02-22 11:30:00,70.21,70.39,70.12,70.25,110536.0,63.7003,63.8636,63.6187,63.7366,110536.0
2022-02-22 11:40:00,70.25,70.33,70.14,70.21,104611.0,63.7366,63.8092,63.6368,63.7003,104611.0
2022-02-22 11:50:00,70.22,70.35,70.07,70.32,75464.0,63.7094,63.8273,63.5733,63.8001,75464.0
2022-02-22 12:00:00,70.32,70.55,70.28,70.46,87011.0,63.8001,64.0088,63.7638,63.9271,87011.0
2022-02-22 12:10:00,70.45,70.45,70.08,70.16,68467.0,63.9181,63.9181,63.5824,63.655,68467.0
2022-02-22 12:20:00,70.17,70.65,70.15,70.55,57946.0,63.664,64.0995,63.6459,64.0088,57946.0
2022-02-22 12:30:00,70.53,70.68,70.39,70.66,50867.0,63.9906,64.1267,63.8636,64.1086,50867.0
2022-02-22 12:40:00,70.66,70.81,70.45,70.51,64089.0,64.1086,64.2447,63.9181,63.9725,64089.0
2022-02-22 12:50:00,70.52,70.59,70.3,70.4,85865.0,63.9816,64.0451,63.782,63.8727,85865.0
2022-02-22 13:00:00,70.4,70.41,70.14,70.3,73969.0,63.8727,63.8818,63.6368,63.782,73969.0
2022-02-22 13:10:00,70.31,70.51,69.94,69.96,188169.0,63.791,63.9725,63.4554,63.4735,188169.0
2022-02-22 13:20:00,69.94,70.12,69.91,70.07,67815.0,63.4554,63.6187,63.4281,63.5733,67815.0
2022-02-22 13:30:00,70.08,70.22,70.02,70.16,42157.0,63.5824,63.7094,63.5279,63.655,42157.0
2022-02-22 13:40:00,70.18,70.22,70.05,70.06,48144.0,63.6731,63.7094,63.5552,63.5642,48144.0
2022-02-22 13:50:00,70.09,70.19,69.98,70.19,45053.0,63.5914,63.6822,63.4916,63.6822,45053.0
2022-02-22 14:00:00,70.13,70.21,70.03,70.06,73808.0,63.6277,63.7003,63.537,63.5642,73808.0
2022-02-22 14:10:00,70.07,70.42,70.01,70.38,74982.0,63.5733,63.8908,63.5189,63.8546,74982.0
2022-02-22 14:20:00,70.39,70.66,70.17,70.47,94037.0,63.8636,64.1086,63.664,63.9362,94037.0
2022-02-22 14:30:00,70.42,70.79,70.32,70.64,70079.0,63.8908,64.2265,63.8001,64.0905,70079.0
2022-02-22 14:40:00,70.67,70.99,70.45,70.97,71536.0,64.1177,64.408,63.9181,64.3899,71536.0
2022-02-22 14:50:00,70.98,71.43,70.98,71.21,94623.0,64.3989,64.8072,64.3989,64.6076,94623.0
2022-02-22 15:00:00,71.25,71.73,71.21,71.52,103090.0,64.6439,65.0794,64.6076,64.8889,103090.0
2022-02-22 15:10:00,71.53,71.64,71.42,71.43,107633.0,64.8979,64.9977,64.7981,64.8072,107633.0
2022-02-22 15:20:00,71.42,71.5,71.28,71.35,80066.0,64.7981,64.8707,64.6711,64.7346,80066.0
2022-02-22 15:30:00,71.34,71.36,70.99,71.05,109169.0,64.7255,64.7437,64.408,64.4624,109169.0
2022-02-22 15:40:00,71.06,71.1,70.81,70.98,136322.0,64.4715,64.5078,64.2447,64.3989,136322.0
2022-02-22 15:50:00,70.98,71.05,70.75,70.92,409323.0,64.3989,64.4624,64.1903,64.3445,409323.0
2022-02-23 09:30:00,72.45,72.95,72.01,72.46,611996.0,65.7326,66.1863,65.3334,65.7417,611996.0
2022-02-23 09:40:00,72.47,72.54,71.28,71.28,204974.0,65.7508,65.8143,64.6711,64.6711,204974.0
2022-02-23 09:50:00,71.31,71.63,71.14,71.28,193552.0,64.6983,64.9887,64.5441,64.6711,193552.0
2022-02-23 10:00:00,71.27,71.32,70.88,71.24,165026.0,64.662,64.7074,64.3082,64.6348,165026.0
2022-02-23 10:10:00,71.23,71.64,71.07,71.24,245699.0,64.6257,64.9977,64.4806,64.6348,245699.0
2022-02-23 10:20:00,71.24,71.56,71.09,71.42,152034.0,64.6348,64.9252,64.4987,64.7981,152034.0
2022-02-23 10:30:00,71.39,71.87,71.31,71.73,216212.0,64.7709,65.2064,64.6983,65.0794,216212.0
2022-02-23 10:40:00,71.74,71.75,71.02,71.02,69468.0,65.0885,65.0975,64.4352,64.4352,69468.0
2022-02-23 10:50:00,71.03,71.24,70.9,71.09,104328.0,64.4443,64.6348,64.3263,64.4987,104328.0
2022-02-23 11:00:00,71.02,71.14,70.59,70.6,176757.0,64.4352,64.5441,64.0451,64.0542,176757.0
2022-02-23 11:10:00,70.59,70.79,70.47,70.66,140373.0,64.0451,64.2265,63.9362,64.1086,140373.0
2022-02-23 11:20:00,70.65,70.81,70.51,70.65,53018.0,64.0995,64.2447,63.9725,64.0995,53018.0
2022-02-23 11:30:00,70.66,71.21,70.53,71.04,129906.0,64.1086,64.6076,63.9906,64.4534,129906.0
2022-02-23 11:40:00,71.05,71.33,70.9,71.24,201897.0,64.4624,64.7165,64.3263,64.6348,201897.0
2022-02-23 11:50:00,71.28,71.33,70.85,70.98,156359.0,64.6711,64.7165,64.281,64.3989,156359.0
2022-02-23 12:00:00,70.97,71.06,70.84,70.96,62238.0,64.3899,64.4715,64.2719,64.3808,62238.0
2022-02-23 12:10:00,70.95,71.02,70.88,71.0,47008.0,64.3717,64.4352,64.3082,64.4171,47008.0
2022-02-23 12:20:00,70.98,71.07,70.88,71.01,64353.0,64.3989,64.4806,64.3082,64.4261,64353.0
2022-02-23 12:30:00,71.0,71.12,70.87,70.95,84055.0,64.4171,64.5259,64.2991,64.3717,84055.0
2022-02-23 12:40:00,70.95,71.17,70.95,71.0,24168.0,64.3717,64.5713,64.3717,64.4171,24168.0
2022-02-23 12:50:00,71.02,71.02,70.6,70.73,115348.0,64.4352,64.4352,64.0542,64.1721,115348.0
2022-02-23 13:00:00,70.74,70.79,70.5,70.56,105516.0,64.1812,64.2265,63.9634,64.0179,105516.0
2022-02-23 13:10:00,70.56,70.62,70.32,70.48,220451.0,64.0179,64.0723,63.8001,63.9453,220451.0
2022-02-23 13:20:00,70.5,70.59,70.25,70.35,210928.0,63.9634,64.0451,63.7366,63.8273,210928.0
2022-02-23 13:30:00,70.37,70.54,70.12,70.53,120978.0,63.8455,63.9997,63.6187,63.9906,120978.0
2022-02-23 13:40:00,70.55,70.61,70.39,70.6,97500.0,64.0088,64.0632,63.8636,64.0542,97500.0
2022-02-23 13:50:00,70.6,70.6,70.24,70.42,155838.0,64.0542,64.0542,63.7275,63.8908,155838.0
2022-02-23 14:00:00,70.41,70.56,70.31,70.38,34736.0,63.8818,64.0179,63.791,63.8546,34736.0
2022-02-23 14:10:00,70.37,70.59,70.29,70.45,61948.0,63.8455,64.0451,63.7729,63.9181,61948.0
2022-02-23 14:20:00,70.47,70.51,70.26,70.35,68944.0,63.9362,63.9725,63.7457,63.8273,68944.0
2022-02-23 14:30:00,70.36,70.41,70.25,70.25,52660.0,63.8364,63.8818,63.7366,63.7366,52660.0
2022-02-23 14:40:00,70.24,70.35,70.05,70.27,60084.0,63.7275,63.8273,63.5552,63.7548,60084.0
2022-02-23 14:50:00,70.25,70.36,70.18,70.23,42903.0,63.7366,63.8364,63.6731,63.7185,42903.0
2022-02-23 15:00:00,70.23,70.31,70.15,70.2,65522.0,63.7185,63.791,63.6459,63.6912,65522.0
2022-02-23 15:10:00,70.19,70.56,70.14,70.39,104799.0,63.6822,64.0179,63.6368,63.8636,104799.0
2022-02-23 15:20:00,70.41,70.76,70.37,70.74,133712.0,63.8818,64.1993,63.8455,64.1812,133712.0
2022-02-23 15:30:00,70.7,70.82,70.54,70.54,129850.0,64.1449,64.2538,63.9997,63.9997,129850.0
2022-02-23 15:40:00,70.56,70.65,70.35,70.56,239467.0,64.0179,64.0995,63.8273,64.0179,239467.0
2022-02-23 15:50:00,70.56,70.68,70.4,70.54,700056.0,64.0179,64.1267,63.8727,63.9997,700056.0
2022-02-24 09:30:00,67.05,67.77,66.11,67.75,975146.0,60.8333,61.4865,59.9805,61.4684,975146.0
2022-02-24 09:40:00,67.72,68.08,67.19,68.06,738394.0,61.4412,61.7678,60.9603,61.7497,738394.0
2022-02-24 09:50:00,68.06,68.37,67.81,68.37,405816.0,61.7497,62.0309,61.5228,62.0309,405816.0
2022-02-24 10:00:00,68.37,68.37,67.86,68.2,547384.0,62.0309,62.0309,61.5682,61.8767,547384.0
2022-02-24 10:10:00,68.2,68.58,68.03,68.56,233811.0,61.8767,62.2214,61.7224,62.2033,233811.0
2022-02-24 10:20:00,68.55,68.64,67.68,67.86,245302.0,62.1942,62.2759,61.4049,61.5682,245302.0
2022-02-24 10:30:00,67.83,67.9,67.04,67.05,291286.0,61.541,61.6045,60.8242,60.8333,291286.0
2022-02-24 10:40:00,67.02,67.71,66.87,67.53,347333.0,60.8061,61.4321,60.67,61.2688,347333.0
2022-02-24 10:50:00,67.55,67.91,67.23,67.71,144118.0,61.2869,61.6136,60.9966,61.4321,144118.0
2022-02-24 11:00:00,67.72,67.95,67.35,67.69,87864.0,61.4412,61.6499,61.1055,61.414,87864.0
2022-02-24 11:10:00,67.71,67.99,67.48,67.99,87927.0,61.4321,61.6862,61.2234,61.6862,87927.0
2022-02-24 11:20:00,67.98,68.19,67.84,67.98,216028.0,61.6771,61.8676,61.5501,61.6771,216028.0
2022-02-24 11:30:00,68.0,68.42,68.0,68.42,85237.0,61.6952,62.0763,61.6952,62.0763,85237.0
2022-02-24 11:40:00,68.37,68.38,67.87,68.03,64149.0,62.0309,62.04,61.5773,61.7224,64149.0
2022-02-24 11:50:00,68.05,68.4,67.97,68.38,74267.0,61.7406,62.0581,61.668,62.04,74267.0
2022-02-24 12:00:00,68.42,68.61,68.41,68.5,165442.0,62.0763,62.2487,62.0672,62.1489,165442.0
2022-02-24 12:10:00,68.5,68.58,68.28,68.33,83055.0,62.1489,62.2214,61.9493,61.9946,83055.0
2022-02-24 12:20:00,68.38,68.59,68.28,68.59,149833.0,62.04,62.2305,61.9493,62.2305,149833.0
2022-02-24 12:30:00,68.57,68.81,68.38,68.79,139335.0,62.2124,62.4301,62.04,62.412,139335.0
2022-02-24 12:40:00,68.8,68.97,68.18,68.2,74113.0,62.421,62.5753,61.8585,61.8767,74113.0
2022-02-24 12:50:00,68.22,68.49,68.14,68.34,61028.0,61.8948,62.1398,61.8222,62.0037,61028.0
2022-02-24 13:00:00,68.37,68.67,68.3,68.58,52885.0,62.0309,62.3031,61.9674,62.2214,52885.0
2022-02-24 13:10:00,68.58,68.69,68.32,68.39,47972.0,62.2214,62.3212,61.9856,62.0491,47972.0
2022-02-24 13:20:00,68.38,68.43,68.18,68.23,53348.0,62.04,62.0854,61.8585,61.9039,53348.0
2022-02-24 13:30:00,68.28,68.88,68.27,68.84,52287.0,61.9493,62.4936,61.9402,62.4573,52287.0
2022-02-24 13:40:00,68.89,69.34,68.71,69.32,75972.0,62.5027,62.911,62.3394,62.8928,75972.0
2022-02-24 13:50:00,69.31,69.38,68.99,69.06,65363.0,62.8838,62.9473,62.5934,62.6569,65363.0
2022-02-24 14:00:00,69.08,69.21,68.87,68.96,35476.0,62.6751,62.793,62.4846,62.5662,35476.0
2022-02-24 14:10:00,68.98,69.44,68.96,69.42,39339.0,62.5844,63.0017,62.5662,62.9836,39339.0
2022-02-24 14:20:00,69.43,69.5,69.21,69.48,42823.0,62.9926,63.0561,62.793,63.038,42823.0
2022-02-24 14:30:00,69.49,69.99,69.43,69.98,89419.0,63.0471,63.5007,62.9926,63.4916,89419.0
2022-02-24 14:40:00,69.99,70.02,69.69,69.95,136964.0,63.5007,63.5279,63.2285,63.4644,136964.0
2022-02-24 14:50:00,69.91,70.09,69.81,69.95,52660.0,63.4281,63.5914,63.3374,63.4644,52660.0
2022-02-24 15:00:00,69.99,70.29,69.88,70.08,88736.0,63.5007,63.7729,63.4009,63.5824,88736.0
2022-02-24 15:10:00,70.07,70.26,70.02,70.26,76951.0,63.5733,63.7457,63.5279,63.7457,76951.0
2022-02-24 15:20:00,70.25,70.45,70.16,70.23,85617.0,63.7366,63.9181,63.655,63.7185,85617.0
2022-02-24 15:30:00,70.22,70.81,70.22,70.75,71874.0,63.7094,64.2447,63.7094,64.1903,71874.0
2022-02-24 15:40:00,70.72,70.81,70.36,70.39,159537.0,64.163,64.2447,63.8364,63.8636,159537.0
2022-02-24 15:50:00,70.39,70.99,70.39,70.91,482991.0,63.8636,64.408,63.8636,64.3354,482991.0
2022-02-25 09:30:00,71.28,72.19,70.73,70.85,256289.0,64.6711,65.4967,64.1721,64.281,256289.0
2022-02-25 09:40:00,70.76,71.47,70.55,71.45,108336.0,64.1993,64.8435,64.0088,64.8253,108336.0
2022-02-25 09:50:00,71.42,71.53,70.72,70.77,187117.0,64.7981,64.8979,64.163,64.2084,187117.0
2022-02-25 10:00:00,70.77,70.8,70.18,70.72,226296.0,64.2084,64.2356,63.6731,64.163,226296.0
2022-02-25 10:10:00,70.7,70.92,70.17,70.61,115141.0,64.1449,64.3445,63.664,64.0632,115141.0
2022-02-25 10:20:00,70.59,71.35,70.58,71.21,67908.0,64.0451,64.7346,64.036,64.6076,67908.0
2022-02-25 10:30:00,71.23,71.33,70.94,71.04,82407.0,64.6257,64.7165,64.3626,64.4534,82407.0
2022-02-25 10:40:00,71.04,71.61,71.04,71.55,62575.0,64.4534,64.9705,64.4534,64.9161,62575.0
2022-02-25 10:50:00,71.49,71.51,71.27,71.32,73214.0,64.8616,64.8798,64.662,64.7074,73214.0
2022-02-25 11:00:00,71.36,71.4,71.1,71.19,64145.0,64.7437,64.78,64.5078,64.5895,64145.0
2022-02-25 11:10:00,71.2,71.67,71.19,71.67,62565.0,64.5985,65.025,64.5895,65.025,62565.0
2022-02-25 11:20:00,71.7,71.7,71.33,71.48,52253.0,65.0522,65.0522,64.7165,64.8526,52253.0
2022-02-25 11:30:00,71.46,71.62,71.38,71.59,49284.0,64.8344,64.9796,64.7618,64.9524,49284.0
2022-02-25 11:40:00,71.59,71.88,71.43,71.87,78159.0,64.9524,65.2155,64.8072,65.2064,78159.0
2022-02-25 11:50:00,71.87,72.01,71.76,72.0,63375.0,65.2064,65.3334,65.1066,65.3244,63375.0
2022-02-25 12:00:00,72.0,72.2,71.91,71.96,95556.0,65.3244,65.5058,65.2427,65.2881,95556.0
2022-02-25 12:10:00,71.98,72.14,71.89,72.09,70806.0,65.3062,65.4514,65.2246,65.406,70806.0
2022-02-25 12:20:00,72.07,72.12,71.9,72.08,39796.0,65.3879,65.4332,65.2336,65.3969,39796.0
2022-02-25 12:30:00,72.12,72.13,71.98,72.08,91140.0,65.4332,65.4423,65.3062,65.3969,91140.0
2022-02-25 12:40:00,72.1,72.28,71.86,71.87,56096.0,65.4151,65.5784,65.1973,65.2064,56096.0
2022-02-25 12:50:00,71.85,71.9,71.45,71.65,70654.0,65.1883,65.2336,64.8253,65.0068,70654.0
2022-02-25 13:00:00,71.65,71.83,71.62,71.7,38402.0,65.0068,65.1701,64.9796,65.0522,38402.0
2022-02-25 13:10:00,71.71,71.74,71.27,71.58,103612.0,65.0612,65.0885,64.662,64.9433,103612.0
2022-02-25 13:20:00,71.58,71.71,71.28,71.66,169815.0,64.9433,65.0612,64.6711,65.0159,169815.0
2022-02-25 13:30:00,71.67,72.07,71.67,72.07,94689.0,65.025,65.3879,65.025,65.3879,94689.0
2022-02-25 13:40:00,72.07,72.17,72.01,72.06,73104.0,65.3879,65.4786,65.3334,65.3788,73104.0
2022-02-25 13:50:00,72.06,72.18,71.85,72.09,82686.0,65.3788,65.4877,65.1883,65.406,82686.0
2022-02-25 14:00:00,72.12,72.24,71.95,72.05,45594.0,65.4332,65.5421,65.279,65.3697,45594.0
2022-02-25 14:10:00,72.07,72.11,71.88,71.91,53650.0,65.3879,65.4242,65.2155,65.2427,53650.0
2022-02-25 14:20:00,71.93,72.09,71.9,72.03,77055.0,65.2608,65.406,65.2336,65.3516,77055.0
2022-02-25 14:30:00,72.04,72.14,71.84,72.1,53596.0,65.3606,65.4514,65.1792,65.4151,53596.0
2022-02-25 14:40:00,72.09,72.24,72.03,72.12,73264.0,65.406,65.5421,65.3516,65.4332,73264.0
2022-02-25 14:50:00,72.12,72.24,71.96,72.23,76446.0,65.4332,65.5421,65.2881,65.533,76446.0
2022-02-25 15:00:00,72.21,72.23,72.08,72.13,46594.0,65.5149,65.533,65.3969,65.4423,46594.0
2022-02-25 15:10:00,72.13,72.38,72.11,72.29,65753.0,65.4423,65.6691,65.4242,65.5875,65753.0
2022-02-25 15:20:00,72.28,72.44,72.23,72.28,89375.0,65.5784,65.7236,65.533,65.5784,89375.0
2022-02-25 15:30:00,72.29,72.47,72.27,72.38,161740.0,65.5875,65.7508,65.5693,65.6691,161740.0
2022-02-25 15:40:00,72.38,72.48,72.19,72.38,130155.0,65.6691,65.7599,65.4967,65.6691,130155.0
2022-02-25 15:50:00,72.39,72.75,72.34,72.5,462803.0,65.6782,66.0048,65.6328,65.778,462803.0
2022-02-28 09:30:00,70.92,71.79,70.9,70.98,280300.0,64.3445,65.1338,64.3263,64.3989,280300.0
2022-02-28 09:40:00,71.06,71.28,70.71,70.94,87060.0,64.4715,64.6711,64.154,64.3626,87060.0
2022-02-28 09:50:00,70.9,71.35,70.56,71.34,120449.0,64.3263,64.7346,64.0179,64.7255,120449.0
2022-02-28 10:00:00,71.37,71.39,70.54,70.56,96681.0,64.7528,64.7709,63.9997,64.0179,96681.0
2022-02-28 10:10:00,70.55,70.61,70.22,70.48,140320.0,64.0088,64.0632,63.7094,63.9453,140320.0
2022-02-28 10:20:00,70.49,70.96,70.49,70.67,145398.0,63.9544,64.3808,63.9544,64.1177,145398.0
2022-02-28 10:30:00,70.63,71.42,70.58,71.3,122040.0,64.0814,64.7981,64.036,64.6893,122040.0
2022-02-28 10:40:00,71.32,71.63,71.25,71.4,60899.0,64.7074,64.9887,64.6439,64.78,60899.0
2022-02-28 10:50:00,71.38,71.78,71.38,71.53,86856.0,64.7618,65.1248,64.7618,64.8979,86856.0
2022-02-28 11:00:00,71.58,71.59,71.33,71.42,55076.0,64.9433,64.9524,64.7165,64.7981,55076.0
2022-02-28 11:10:00,71.43,71.48,71.2,71.42,74866.0,64.8072,64.8526,64.5985,64.7981,74866.0
2022-02-28 11:20:00,71.43,71.49,71.24,71.28,147818.0,64.8072,64.8616,64.6348,64.6711,147818.0
2022-02-28 11:30:00,71.28,71.63,71.26,71.54,161180.0,64.6711,64.9887,64.653,64.907,161180.0
2022-02-28 11:40:00,71.53,71.75,71.47,71.5,103172.0,64.8979,65.0975,64.8435,64.8707,103172.0
2022-02-28 11:50:00,71.49,71.54,71.31,71.5,121482.0,64.8616,64.907,64.6983,64.8707,121482.0
2022-02-28 12:00:00,71.48,71.59,71.14,71.16,62932.0,64.8526,64.9524,64.5441,64.5622,62932.0
2022-02-28 12:10:00,71.14,71.21,70.88,71.1,68062.0,64.5441,64.6076,64.3082,64.5078,68062.0
2022-02-28 12:20:00,71.09,71.14,70.9,70.98,49746.0,64.4987,64.5441,64.3263,64.3989,49746.0
2022-02-28 12:30:00,70.96,71.11,70.74,70.75,71988.0,64.3808,64.5169,64.1812,64.1903,71988.0
2022-02-28 12:40:00,70.78,70.83,70.56,70.72,63505.0,64.2175,64.2628,64.0179,64.163,63505.0
2022-02-28 12:50:00,70.71,70.98,70.63,70.98,71785.0,64.154,64.3989,64.0814,64.3989,71785.0
2022-02-28 13:00:00,70.95,71.15,70.92,71.14,44025.0,64.3717,64.5532,64.3445,64.5441,44025.0
2022-02-28 13:10:00,71.13,71.14,70.71,70.77,54156.0,64.535,64.5441,64.154,64.2084,54156.0
2022-02-28 13:20:00,70.75,70.98,70.71,70.91,61141.0,64.1903,64.3989,64.154,64.3354,61141.0
2022-02-28 13:30:00,70.93,71.06,70.83,70.98,37034.0,64.3536,64.4715,64.2628,64.3989,37034.0
2022-02-28 13:40:00,70.93,71.04,70.8,70.98,56717.0,64.3536,64.4534,64.2356,64.3989,56717.0
2022-02-28 13:50:00,70.97,71.08,70.84,70.91,67360.0,64.3899,64.4897,64.2719,64.3354,67360.0
2022-02-28 14:00:00,70.91,70.91,70.47,70.52,110149.0,64.3354,64.3354,63.9362,63.9816,110149.0
2022-02-28 14:10:00,70.53,70.82,70.5,70.82,58773.0,63.9906,64.2538,63.9634,64.2538,58773.0
2022-02-28 14:20:00,70.77,70.79,70.55,70.66,64183.0,64.2084,64.2265,64.0088,64.1086,64183.0
2022-02-28 14:30:00,70.76,70.78,70.56,70.62,69505.0,64.1993,64.2175,64.0179,64.0723,69505.0
2022-02-28 14:40:00,70.61,70.91,70.61,70.75,70429.0,64.0632,64.3354,64.0632,64.1903,70429.0
2022-02-28 14:50:00,70.78,70.96,70.65,70.93,41760.0,64.2175,64.3808,64.0995,64.3536,41760.0
2022-02-28 15:00:00,70.91,70.92,70.68,70.9,44889.0,64.3354,64.3445,64.1267,64.3263,44889.0
2022-02-28 15:10:00,70.89,70.92,70.71,70.86,51473.0,64.3173,64.3445,64.154,64.2901,51473.0
2022-02-28 15:20:00,70.86,71.27,70.85,71.14,117789.0,64.2901,64.662,64.281,64.5441,117789.0
2022-02-28 15:30:00,71.16,71.24,70.76,70.81,121162.0,64.5622,64.6348,64.1993,64.2447,121162.0
2022-02-28 15:40:00,70.81,71.27,70.81,71.23,190681.0,64.2447,64.662,64.2447,64.6257,190681.0
2022-02-28 15:50:00,71.18,71.67,71.11,71.66,414384.0,64.5804,65.025,64.5169,65.0159,414384.0
2022-03-01 09:30:00,72.42,74.86,72.13,74.52,710139.0,65.7054,67.9192,65.4423,67.6107,710139.0
2022-03-01 09:40:00,74.53,74.82,74.19,74.8,470479.0,67.6198,67.8829,67.3113,67.8647,470479.0
2022-03-01 09:50:00,74.84,74.84,74.02,74.77,178908.0,67.901,67.901,67.1571,67.8375,178908.0
2022-03-01 10:00:00,74.82,74.99,74.27,74.54,314146.0,67.8829,68.0371,67.3839,67.6289,314146.0
2022-03-01 10:10:00,74.5,74.5,74.04,74.11,146861.0,67.5926,67.5926,67.1752,67.2387,146861.0
2022-03-01 10:20:00,74.13,74.4,73.9,74.02,292890.0,67.2569,67.5018,67.0482,67.1571,292890.0
2022-03-01 10:30:00,74.06,74.49,74.0,74.35,183453.0,67.1934,67.5835,67.1389,67.4565,183453.0
2022-03-01 10:40:00,74.32,74.32,73.6,73.73,176891.0,67.4293,67.4293,66.776,66.894,176891.0
2022-03-01 10:50:00,73.7,73.71,73.25,73.28,183030.0,66.8667,66.8758,66.4585,66.4857,183030.0
2022-03-01 11:00:00,73.27,73.6,73.17,73.52,119130.0,66.4766,66.776,66.3859,66.7034,119130.0
2022-03-01 11:10:00,73.52,73.9,73.49,73.84,64746.0,66.7034,67.0482,66.6762,66.9938,64746.0
2022-03-01 11:20:00,73.83,73.95,73.45,73.49,94177.0,66.9847,67.0936,66.6399,66.6762,94177.0
2022-03-01 11:30:00,73.44,73.45,73.13,73.37,136381.0,66.6308,66.6399,66.3496,66.5673,136381.0
2022-03-01 11:40:00,73.38,73.46,73.03,73.2,126173.0,66.5764,66.649,66.2589,66.4131,126173.0
2022-03-01 11:50:00,73.23,73.24,72.85,72.95,85319.0,66.4403,66.4494,66.0955,66.1863,85319.0
2022-03-01 12:00:00,72.9,73.06,72.83,72.96,117522.0,66.1409,66.2861,66.0774,66.1953,117522.0
2022-03-01 12:10:00,72.93,73.27,72.92,73.23,50359.0,66.1681,66.4766,66.1591,66.4403,50359.0
2022-03-01 12:20:00,73.23,73.25,72.89,72.95,40403.0,66.4403,66.4585,66.1318,66.1863,40403.0
2022-03-01 12:30:00,72.93,72.93,72.72,72.84,64465.0,66.1681,66.1681,65.9776,66.0865,64465.0
2022-03-01 12:40:00,72.83,73.16,72.8,73.03,67295.0,66.0774,66.3768,66.0502,66.2589,67295.0
2022-03-01 12:50:00,73.02,73.11,72.94,73.03,46821.0,66.2498,66.3314,66.1772,66.2589,46821.0
2022-03-01 13:00:00,73.01,73.04,72.63,72.78,67444.0,66.2407,66.2679,65.8959,66.032,67444.0
2022-03-01 13:10:00,72.78,72.78,72.61,72.71,62356.0,66.032,66.032,65.8778,65.9685,62356.0
2022-03-01 13:20:00,72.7,72.99,72.69,72.73,104876.0,65.9595,66.2226,65.9504,65.9867,104876.0
2022-03-01 13:30:00,72.7,72.86,72.62,72.75,79332.0,65.9595,66.1046,65.8869,66.0048,79332.0
2022-03-01 13:40:00,72.74,72.8,72.55,72.61,48701.0,65.9957,66.0502,65.8234,65.8778,48701.0
2022-03-01 13:50:00,72.63,73.03,72.6,72.99,56463.0,65.8959,66.2589,65.8687,66.2226,56463.0
2022-03-01 14:00:00,73.0,73.05,72.8,72.9,71069.0,66.2316,66.277,66.0502,66.1409,71069.0
2022-03-01 14:10:00,72.89,73.2,72.78,73.16,213130.0,66.1318,66.4131,66.032,66.3768,213130.0
2022-03-01 14:20:00,73.16,73.38,73.07,73.17,114831.0,66.3768,66.5764,66.2951,66.3859,114831.0
2022-03-01 14:30:00,73.18,73.38,73.07,73.35,83569.0,66.3949,66.5764,66.2951,66.5492,83569.0
2022-03-01 14:40:00,73.34,73.42,73.11,73.13,137824.0,66.5401,66.6127,66.3314,66.3496,137824.0
2022-03-01 14:50:00,73.09,73.09,72.94,72.97,99208.0,66.3133,66.3133,66.1772,66.2044,99208.0
2022-03-01 15:00:00,72.98,73.44,72.93,73.34,115236.0,66.2135,66.6308,66.1681,66.5401,115236.0
2022-03-01 15:10:00,73.36,73.38,72.98,73.01,76221.0,66.5583,66.5764,66.2135,66.2407,76221.0
2022-03-01 15:20:00,73.01,73.05,72.78,73.0,164164.0,66.2407,66.277,66.032,66.2316,164164.0
2022-03-01 15:30:00,72.99,73.28,72.91,73.24,298750.0,66.2226,66.4857,66.15,66.4494,298750.0
2022-03-01 15:40:00,73.24,73.25,72.92,72.96,318138.0,66.4494,66.4585,66.1591,66.1953,318138.0
2022-03-01 15:50:00,72.95,73.38,72.84,73.36,792375.0,66.1863,66.5764,66.0865,66.5583,792375.0
2022-03-02 09:30:00,72.69,72.94,71.37,71.51,337745.0,65.9504,66.1772,64.7528,64.8798,337745.0
2022-03-02 09:40:00,71.48,71.96,71.44,71.9,164718.0,64.8526,65.2881,64.8163,65.2336,164718.0
2022-03-02 09:50:00,71.91,71.96,71.19,71.3,124421.0,65.2427,65.2881,64.5895,64.6893,124421.0
2022-03-02 10:00:00,71.28,71.46,71.02,71.05,118212.0,64.6711,64.8344,64.4352,64.4624,118212.0
2022-03-02 10:10:00,71.06,71.09,70.65,70.89,118065.0,64.4715,64.4987,64.0995,64.3173,118065.0
2022-03-02 10:20:00,70.88,71.32,70.63,71.23,120261.0,64.3082,64.7074,64.0814,64.6257,120261.0
2022-03-02 10:30:00,71.19,71.5,70.81,71.03,89116.0,64.5895,64.8707,64.2447,64.4443,89116.0
2022-03-02 10:40:00,71.03,71.1,70.52,70.64,99670.0,64.4443,64.5078,63.9816,64.0905,99670.0
2022-03-02 10:50:00,70.69,70.77,70.42,70.53,108792.0,64.1358,64.2084,63.8908,63.9906,108792.0
2022-03-02 11:00:00,70.56,71.25,70.34,71.12,58907.0,64.0179,64.6439,63.8183,64.5259,58907.0
2022-03-02 11:10:00,71.17,71.26,71.0,71.08,42671.0,64.5713,64.653,64.4171,64.4897,42671.0
2022-03-02 11:20:00,71.07,71.19,70.87,71.02,56045.0,64.4806,64.5895,64.2991,64.4352,56045.0
2022-03-02 11:30:00,71.04,71.38,71.04,71.04,51929.0,64.4534,64.7618,64.4534,64.4534,51929.0
2022-03-02 11:40:00,71.03,71.29,70.89,71.06,86062.0,64.4443,64.6802,64.3173,64.4715,86062.0
2022-03-02 11:50:00,71.03,71.07,70.92,71.05,63419.0,64.4443,64.4806,64.3445,64.4624,63419.0
2022-03-02 12:00:00,71.05,71.23,70.96,71.17,31895.0,64.4624,64.6257,64.3808,64.5713,31895.0
2022-03-02 12:10:00,71.18,71.54,71.18,71.48,46957.0,64.5804,64.907,64.5804,64.8526,46957.0
2022-03-02 12:20:00,71.46,71.52,71.32,71.38,28164.0,64.8344,64.8889,64.7074,64.7618,28164.0
2022-03-02 12:30:00,71.39,71.43,71.16,71.26,32731.0,64.7709,64.8072,64.5622,64.653,32731.0
2022-03-02 12:40:00,71.26,71.47,71.25,71.4,28819.0,64.653,64.8435,64.6439,64.78,28819.0
2022-03-02 12:50:00,71.37,71.66,71.3,71.62,39556.0,64.7528,65.0159,64.6893,64.9796,39556.0
2022-03-02 13:00:00,71.64,71.92,71.62,71.89,52025.0,64.9977,65.2518,64.9796,65.2246,52025.0
2022-03-02 13:10:00,71.89,72.11,71.89,71.93,52638.0,65.2246,65.4242,65.2246,65.2608,52638.0
2022-03-02 13:20:00,71.96,71.98,71.8,71.82,36369.0,65.2881,65.3062,65.1429,65.161,36369.0
2022-03-02 13:30:00,71.85,71.87,71.68,71.85,35749.0,65.1883,65.2064,65.034,65.1883,35749.0
2022-03-02 13:40:00,71.78,71.89,71.63,71.66,62427.0,65.1248,65.2246,64.9887,65.0159,62427.0
2022-03-02 13:50:00,71.66,71.84,71.64,71.8,27718.0,65.0159,65.1792,64.9977,65.1429,27718.0
2022-03-02 14:00:00,71.83,71.97,71.74,71.89,44833.0,65.1701,65.2971,65.0885,65.2246,44833.0
2022-03-02 14:10:00,71.86,72.03,71.85,72.03,20704.0,65.1973,65.3516,65.1883,65.3516,20704.0
2022-03-02 14:20:00,72.05,72.13,71.79,71.89,41396.0,65.3697,65.4423,65.1338,65.2246,41396.0
2022-03-02 14:30:00,71.89,71.97,71.79,71.87,34595.0,65.2246,65.2971,65.1338,65.2064,34595.0
2022-03-02 14:40:00,71.89,71.96,71.81,71.85,33547.0,65.2246,65.2881,65.152,65.1883,33547.0
2022-03-02 14:50:00,71.85,71.88,71.69,71.78,50064.0,65.1883,65.2155,65.0431,65.1248,50064.0
2022-03-02 15:00:00,71.77,71.99,71.77,71.98,54217.0,65.1157,65.3153,65.1157,65.3062,54217.0
2022-03-02 15:10:00,71.96,72.02,71.69,71.76,40872.0,65.2881,65.3425,65.0431,65.1066,40872.0
2022-03-02 15:20:00,71.75,71.92,71.73,71.87,69584.0,65.0975,65.2518,65.0794,65.2064,69584.0
2022-03-02 15:30:00,71.87,72.05,71.87,71.99,44627.0,65.2064,65.3697,65.2064,65.3153,44627.0
2022-03-02 15:40:00,71.98,72.12,71.9,72.06,69256.0,65.3062,65.4332,65.2336,65.3788,69256.0
2022-03-02 15:50:00,72.09,72.17,71.76,71.77,268657.0,65.406,65.4786,65.1066,65.1157,268657.0
2022-03-03 09:30:00,73.25,73.83,71.97,71.97,593991.0,66.4585,66.9847,65.2971,65.2971,593991.0
2022-03-03 09:40:00,71.96,72.14,70.97,71.01,568008.0,65.2881,65.4514,64.3899,64.4261,568008.0
2022-03-03 09:50:00,71.01,71.41,71.01,71.27,187667.0,64.4261,64.7891,64.4261,64.662,187667.0
2022-03-03 10:00:00,71.25,71.5,70.86,70.91,311402.0,64.6439,64.8707,64.2901,64.3354,311402.0
2022-03-03 10:10:00,70.91,71.3,70.81,70.86,213334.0,64.3354,64.6893,64.2447,64.2901,213334.0
2022-03-03 10:20:00,70.86,70.87,70.52,70.63,260580.0,64.2901,64.2991,63.9816,64.0814,260580.0
2022-03-03 10:30:00,70.65,70.93,70.46,70.52,259243.0,64.0995,64.3536,63.9271,63.9816,259243.0
2022-03-03 10:40:00,70.52,70.57,70.11,70.3,230251.0,63.9816,64.0269,63.6096,63.782,230251.0
2022-03-03 10:50:00,70.31,70.37,69.79,69.8,190904.0,63.791,63.8455,63.3193,63.3283,190904.0
2022-03-03 11:00:00,69.81,69.94,69.65,69.66,304276.0,63.3374,63.4554,63.1922,63.2013,304276.0
2022-03-03 11:10:00,69.67,69.75,69.09,69.11,514673.0,63.2104,63.283,62.6842,62.7023,514673.0
2022-03-03 11:20:00,69.12,69.23,68.76,68.98,505018.0,62.7114,62.8112,62.3848,62.5844,505018.0
2022-03-03 11:30:00,68.97,69.0,68.77,68.85,195022.0,62.5753,62.6025,62.3938,62.4664,195022.0
2022-03-03 11:40:00,68.85,68.9,68.33,68.34,353330.0,62.4664,62.5118,61.9946,62.0037,353330.0
2022-03-03 11:50:00,68.35,68.78,68.06,68.64,392255.0,62.0128,62.4029,61.7497,62.2759,392255.0
2022-03-03 12:00:00,68.64,68.9,68.45,68.88,180340.0,62.2759,62.5118,62.1035,62.4936,180340.0
2022-03-03 12:10:00,68.89,69.13,68.76,68.86,163200.0,62.5027,62.7205,62.3848,62.4755,163200.0
2022-03-03 12:20:00,68.87,68.89,68.24,68.37,226723.0,62.4846,62.5027,61.913,62.0309,226723.0
2022-03-03 12:30:00,68.38,69.08,68.22,68.79,387097.0,62.04,62.6751,61.8948,62.412,387097.0
2022-03-03 12:40:00,68.8,69.0,68.66,68.85,95881.0,62.421,62.6025,62.294,62.4664,95881.0
2022-03-03 12:50:00,68.84,68.9,68.62,68.81,75563.0,62.4573,62.5118,62.2577,62.4301,75563.0
2022-03-03 13:00:00,68.8,68.83,68.63,68.67,174917.0,62.421,62.4483,62.2668,62.3031,174917.0
2022-03-03 13:10:00,68.65,68.91,68.61,68.83,179009.0,62.285,62.5209,62.2487,62.4483,179009.0
2022-03-03 13:20:00,68.84,68.9,68.42,68.47,270204.0,62.4573,62.5118,62.0763,62.1216,270204.0
2022-03-03 13:30:00,68.46,68.46,68.12,68.13,149427.0,62.1126,62.1126,61.8041,61.8132,149427.0
2022-03-03 13:40:00,68.13,68.21,67.92,68.01,374903.0,61.8132,61.8858,61.6226,61.7043,374903.0
2022-03-03 13:50:00,68.0,68.15,67.91,68.04,113408.0,61.6952,61.8313,61.6136,61.7315,113408.0
2022-03-03 14:00:00,68.05,68.08,67.9,67.93,120169.0,61.7406,61.7678,61.6045,61.6317,120169.0
2022-03-03 14:10:00,67.93,67.97,67.7,67.72,426853.0,61.6317,61.668,61.423,61.4412,426853.0
2022-03-03 14:20:00,67.71,67.71,67.56,67.69,208698.0,61.4321,61.4321,61.296,61.414,208698.0
2022-03-03 14:30:00,67.67,67.79,67.57,67.67,139945.0,61.3958,61.5047,61.3051,61.3958,139945.0
2022-03-03 14:40:00,67.67,67.76,67.37,67.41,173211.0,61.3958,61.4775,61.1236,61.1599,173211.0
2022-03-03 14:50:00,67.42,67.43,67.11,67.11,257744.0,61.169,61.1781,60.8877,60.8877,257744.0
2022-03-03 15:00:00,67.11,67.13,66.76,66.95,359028.0,60.8877,60.9059,60.5702,60.7426,359028.0
2022-03-03 15:10:00,66.95,67.11,66.85,67.05,444400.0,60.7426,60.8877,60.6518,60.8333,444400.0
2022-03-03 15:20:00,67.04,67.53,67.01,67.52,408786.0,60.8242,61.2688,60.797,61.2597,408786.0
2022-03-03 15:30:00,67.52,67.6,67.16,67.58,360351.0,61.2597,61.3323,60.9331,61.3142,360351.0
2022-03-03 15:40:00,67.58,67.75,67.41,67.64,477424.0,61.3142,61.4684,61.1599,61.3686,477424.0
2022-03-03 15:50:00,67.63,68.01,67.55,67.84,1035392.0,61.3595,61.7043,61.2869,61.5501,1035392.0
2022-03-04 09:30:00,66.29,67.23,66.12,66.94,529596.0,60.1438,60.9966,59.9895,60.7335,529596.0
2022-03-04 09:40:00,66.94,67.0,65.21,65.28,516786.0,60.7335,60.7879,59.1639,59.2274,516786.0
2022-03-04 09:50:00,65.28,65.66,65.01,65.65,548840.0,59.2274,59.5722,58.9824,59.5631,548840.0
2022-03-04 10:00:00,65.65,65.73,64.92,64.99,439491.0,59.5631,59.6357,58.9008,58.9643,439491.0
2022-03-04 10:10:00,65.0,65.01,63.84,63.84,828555.0,58.9734,58.9824,57.9209,57.9209,828555.0
2022-03-04 10:20:00,63.83,64.69,63.63,64.37,589396.0,57.9119,58.6921,57.7304,58.4018,589396.0
2022-03-04 10:30:00,64.38,64.69,64.03,64.44,410751.0,58.4109,58.6921,58.0933,58.4653,410751.0
2022-03-04 10:40:00,64.43,64.5,63.98,64.0,281837.0,58.4562,58.5197,58.0479,58.0661,281837.0
2022-03-04 10:50:00,63.99,64.07,63.82,63.89,374268.0,58.057,58.1296,57.9028,57.9663,374268.0
2022-03-04 11:00:00,63.9,63.95,63.47,63.5,383285.0,57.9754,58.0207,57.5852,57.6125,383285.0
2022-03-04 11:10:00,63.5,63.66,63.15,63.6,453613.0,57.6125,57.7576,57.2949,57.7032,453613.0
2022-03-04 11:20:00,63.61,63.73,63.47,63.62,335858.0,57.7123,57.8211,57.5852,57.7213,335858.0
2022-03-04 11:30:00,63.61,63.74,63.3,63.71,224586.0,57.7123,57.8302,57.431,57.803,224586.0
2022-03-04 11:40:00,63.72,64.01,63.54,63.77,328198.0,57.8121,58.0752,57.6487,57.8574,328198.0
2022-03-04 11:50:00,63.77,63.86,63.6,63.7,132066.0,57.8574,57.9391,57.7032,57.7939,132066.0
2022-03-04 12:00:00,63.7,64.13,63.59,64.03,230532.0,57.7939,58.184,57.6941,58.0933,230532.0
2022-03-04 12:10:00,64.02,64.55,64.02,64.4,248675.0,58.0842,58.5651,58.0842,58.429,248675.0
2022-03-04 12:20:00,64.4,64.4,63.99,64.24,146760.0,58.429,58.429,58.057,58.2838,146760.0
2022-03-04 12:30:00,64.25,64.38,64.16,64.37,119591.0,58.2929,58.4109,58.2113,58.4018,119591.0
2022-03-04 12:40:00,64.38,64.39,64.15,64.26,150350.0,58.4109,58.4199,58.2022,58.302,150350.0
2022-03-04 12:50:00,64.25,64.32,64.17,64.28,132576.0,58.2929,58.3564,58.2203,58.3201,132576.0
2022-03-04 13:00:00,64.28,64.59,64.27,64.51,188815.0,58.3201,58.6014,58.3111,58.5288,188815.0
2022-03-04 13:10:00,64.53,64.54,64.23,64.28,91128.0,58.547,58.556,58.2748,58.3201,91128.0
2022-03-04 13:20:00,64.29,64.64,64.28,64.64,99844.0,58.3292,58.6468,58.3201,58.6468,99844.0
2022-03-04 13:30:00,64.64,64.72,64.27,64.4,141263.0,58.6468,58.7193,58.3111,58.429,141263.0
2022-03-04 13:40:00,64.4,64.4,63.94,64.04,273860.0,58.429,58.429,58.0117,58.1024,273860.0
2022-03-04 13:50:00,64.05,64.14,63.81,63.82,89505.0,58.1115,58.1931,57.8937,57.9028,89505.0
2022-03-04 14:00:00,63.82,63.86,63.69,63.74,153273.0,57.9028,57.9391,57.7848,57.8302,153273.0
2022-03-04 14:10:00,63.75,63.79,63.68,63.79,128983.0,57.8393,57.8756,57.7758,57.8756,128983.0
2022-03-04 14:20:00,63.79,63.86,63.7,63.78,253919.0,57.8756,57.9391,57.7939,57.8665,253919.0
2022-03-04 14:30:00,63.77,63.84,63.61,63.71,198652.0,57.8574,57.9209,57.7123,57.803,198652.0
2022-03-04 14:40:00,63.71,63.77,63.59,63.66,113409.0,57.803,57.8574,57.6941,57.7576,113409.0
2022-03-04 14:50:00,63.67,63.8,63.46,63.48,121188.0,57.7667,57.8846,57.5762,57.5943,121188.0
2022-03-04 15:00:00,63.47,63.75,63.42,63.7,206007.0,57.5852,57.8393,57.5399,57.7939,206007.0
2022-03-04 15:10:00,63.71,64.04,63.66,64.03,185036.0,57.803,58.1024,57.7576,58.0933,185036.0
2022-03-04 15:20:00,64.02,64.08,63.92,63.97,161454.0,58.0842,58.1387,57.9935,58.0389,161454.0
2022-03-04 15:30:00,63.96,64.02,63.6,63.65,187008.0,58.0298,58.0842,57.7032,57.7485,187008.0
2022-03-04 15:40:00,63.66,63.86,63.41,63.52,365437.0,57.7576,57.9391,57.5308,57.6306,365437.0
2022-03-04 15:50:00,63.53,63.94,63.45,63.67,1149762.0,57.6397,58.0117,57.5671,57.7667,1149762.0
2022-03-07 09:30:00,63.15,64.11,62.64,63.72,835413.0,57.2949,58.1659,56.8322,57.8121,835413.0
2022-03-07 09:40:00,63.75,64.05,63.25,63.79,352906.0,57.8393,58.1115,57.3856,57.8756,352906.0
2022-03-07 09:50:00,63.8,64.05,62.94,62.96,268211.0,57.8846,58.1115,57.1044,57.1225,268211.0
2022-03-07 10:00:00,62.97,63.2,62.9,63.01,228150.0,57.1316,57.3403,57.0681,57.1679,228150.0
2022-03-07 10:10:00,62.99,63.05,62.45,62.47,240363.0,57.1497,57.2042,56.6598,56.678,240363.0
2022-03-07 10:20:00,62.49,62.64,62.26,62.58,237102.0,56.6961,56.8322,56.4874,56.7778,237102.0
2022-03-07 10:30:00,62.54,62.92,62.35,62.43,224705.0,56.7415,57.0862,56.5691,56.6417,224705.0
2022-03-07 10:40:00,62.42,62.51,61.91,61.95,356791.0,56.6326,56.7142,56.1699,56.2062,356791.0
2022-03-07 10:50:00,61.96,62.01,61.4,61.63,517302.0,56.2152,56.2606,55.7072,55.9158,517302.0
2022-03-07 11:00:00,61.6,61.84,61.31,61.5,398640.0,55.8886,56.1064,55.6255,55.7979,398640.0
2022-03-07 11:10:00,61.51,61.77,61.49,61.63,522857.0,55.807,56.0429,55.7888,55.9158,522857.0
2022-03-07 11:20:00,61.62,61.71,61.45,61.53,422776.0,55.9068,55.9884,55.7525,55.8251,422776.0
2022-03-07 11:30:00,61.52,61.57,61.02,61.05,410110.0,55.816,55.8614,55.3624,55.3896,410110.0
2022-03-07 11:40:00,61.03,61.44,60.91,61.35,438032.0,55.3715,55.7434,55.2626,55.6618,438032.0
2022-03-07 11:50:00,61.35,61.48,61.03,61.11,202267.0,55.6618,55.7797,55.3715,55.444,202267.0
2022-03-07 12:00:00,61.08,61.26,61.02,61.23,256788.0,55.4168,55.5801,55.3624,55.5529,256788.0
2022-03-07 12:10:00,61.23,61.44,61.01,61.26,371974.0,55.5529,55.7434,55.3533,55.5801,371974.0
2022-03-07 12:20:00,61.28,61.53,60.97,61.11,290654.0,55.5983,55.8251,55.317,55.444,290654.0
2022-03-07 12:30:00,61.07,61.69,61.04,61.69,262799.0,55.4078,55.9703,55.3805,55.9703,262799.0
2022-03-07 12:40:00,61.68,61.98,61.68,61.77,327445.0,55.9612,56.2334,55.9612,56.0429,327445.0
2022-03-07 12:50:00,61.77,61.89,61.48,61.49,183386.0,56.0429,56.1517,55.7797,55.7888,183386.0
2022-03-07 13:00:00,61.47,61.67,61.46,61.58,113273.0,55.7707,55.9521,55.7616,55.8705,113273.0
2022-03-07 13:10:00,61.56,61.8,61.44,61.69,121395.0,55.8523,56.0701,55.7434,55.9703,121395.0
2022-03-07 13:20:00,61.68,61.69,61.05,61.12,238496.0,55.9612,55.9703,55.3896,55.4531,238496.0
2022-03-07 13:30:00,61.1,61.33,61.06,61.3,80143.0,55.435,55.6436,55.3987,55.6164,80143.0
2022-03-07 13:40:00,61.29,61.49,61.19,61.38,145133.0,55.6074,55.7888,55.5166,55.689,145133.0
2022-03-07 13:50:00,61.38,61.48,61.14,61.16,98094.0,55.689,55.7797,55.4713,55.4894,98094.0
2022-03-07 14:00:00,61.16,61.39,61.15,61.33,109966.0,55.4894,55.6981,55.4803,55.6436,109966.0
2022-03-07 14:10:00,61.32,61.44,61.17,61.3,148764.0,55.6346,55.7434,55.4985,55.6164,148764.0
2022-03-07 14:20:00,61.3,61.35,61.15,61.27,67283.0,55.6164,55.6618,55.4803,55.5892,67283.0
2022-03-07 14:30:00,61.26,61.3,60.9,61.0,221068.0,55.5801,55.6164,55.2535,55.3442,221068.0
2022-03-07 14:40:00,61.01,61.05,60.91,61.0,159005.0,55.3533,55.3896,55.2626,55.3442,159005.0
2022-03-07 14:50:00,61.01,61.04,60.88,60.9,226412.0,55.3533,55.3805,55.2354,55.2535,226412.0
2022-03-07 15:00:00,60.89,60.91,60.57,60.74,285182.0,55.2444,55.2626,54.9541,55.1084,285182.0
2022-03-07 15:10:00,60.73,60.81,60.61,60.66,196911.0,55.0993,55.1719,54.9904,55.0358,196911.0
2022-03-07 15:20:00,60.66,60.87,60.65,60.82,270599.0,55.0358,55.2263,55.0267,55.1809,270599.0
2022-03-07 15:30:00,60.83,60.83,60.51,60.55,232534.0,55.19,55.19,54.8997,54.936,232534.0
2022-03-07 15:40:00,60.55,60.69,60.3,60.57,651753.0,54.936,55.063,54.7091,54.9541,651753.0
2022-03-07 15:50:00,60.57,60.66,60.42,60.49,671788.0,54.9541,55.0358,54.818,54.8815,671788.0
2022-03-08 09:30:00,60.06,60.06,57.15,57.7,748474.0,54.4914,54.4914,51.8512,52.3502,748474.0
2022-03-08 09:40:00,57.65,58.18,57.39,57.84,569355.0,52.3048,52.7857,52.069,52.4772,569355.0
2022-03-08 09:50:00,57.8,57.85,57.13,57.36,510540.0,52.4409,52.4863,51.8331,52.0417,510540.0
2022-03-08 10:00:00,57.36,57.36,56.41,56.54,673736.0,52.0417,52.0417,51.1798,51.2978,673736.0
2022-03-08 10:10:00,56.54,58.27,56.52,58.27,605497.0,51.2978,52.8674,51.2796,52.8674,605497.0
2022-03-08 10:20:00,58.26,58.62,58.14,58.32,424202.0,52.8583,53.1849,52.7494,52.9127,424202.0
2022-03-08 10:30:00,58.32,58.46,57.75,57.98,214124.0,52.9127,53.0397,52.3956,52.6043,214124.0
2022-03-08 10:40:00,57.99,58.65,57.92,58.46,163719.0,52.6133,53.2121,52.5498,53.0397,163719.0
2022-03-08 10:50:00,58.42,59.19,58.35,58.89,292133.0,53.0035,53.7021,52.9399,53.4299,292133.0
2022-03-08 11:00:00,58.89,58.98,58.56,58.7,136681.0,53.4299,53.5115,53.1305,53.2575,136681.0
2022-03-08 11:10:00,58.73,58.89,58.54,58.7,132394.0,53.2847,53.4299,53.1123,53.2575,132394.0
2022-03-08 11:20:00,58.69,58.75,58.24,58.44,131485.0,53.2484,53.3029,52.8401,53.0216,131485.0
2022-03-08 11:30:00,58.42,58.48,58.01,58.13,160608.0,53.0035,53.0579,52.6315,52.7403,160608.0
2022-03-08 11:40:00,58.13,58.69,58.13,58.6,106328.0,52.7403,53.2484,52.7403,53.1668,106328.0
2022-03-08 11:50:00,58.63,58.94,58.59,58.73,111496.0,53.194,53.4752,53.1577,53.2847,111496.0
2022-03-08 12:00:00,58.74,59.27,58.61,59.21,147123.0,53.2938,53.7746,53.1758,53.7202,147123.0
2022-03-08 12:10:00,59.22,60.13,59.18,59.85,283648.0,53.7293,54.5549,53.693,54.3009,283648.0
2022-03-08 12:20:00,59.86,59.95,59.15,59.44,138241.0,54.3099,54.3916,53.6658,53.9289,138241.0
2022-03-08 12:30:00,59.45,59.46,59.01,59.09,123452.0,53.938,53.947,53.5388,53.6113,123452.0
2022-03-08 12:40:00,59.08,59.08,58.71,58.76,225452.0,53.6023,53.6023,53.2666,53.3119,225452.0
2022-03-08 12:50:00,58.73,59.56,58.63,59.56,273714.0,53.2847,54.0378,53.194,54.0378,273714.0
2022-03-08 13:00:00,59.56,59.79,59.46,59.56,109290.0,54.0378,54.2464,53.947,54.0378,109290.0
2022-03-08 13:10:00,59.56,59.84,59.45,59.75,97086.0,54.0378,54.2918,53.938,54.2101,97086.0
2022-03-08 13:20:00,59.75,59.75,59.27,59.3,93939.0,54.2101,54.2101,53.7746,53.8019,93939.0
2022-03-08 13:30:00,59.3,59.31,58.81,58.91,59093.0,53.8019,53.8109,53.3573,53.448,59093.0
2022-03-08 13:40:00,58.93,59.02,58.75,58.84,56920.0,53.4662,53.5478,53.3029,53.3845,56920.0
2022-03-08 13:50:00,58.82,58.92,58.67,58.68,104226.0,53.3664,53.4571,53.2303,53.2393,104226.0
2022-03-08 14:00:00,58.66,58.88,58.5,58.72,125412.0,53.2212,53.4208,53.076,53.2756,125412.0
2022-03-08 14:10:00,58.68,58.86,58.51,58.81,91053.0,53.2393,53.4027,53.0851,53.3573,91053.0
2022-03-08 14:20:00,58.8,59.13,58.63,59.11,75139.0,53.3482,53.6476,53.194,53.6295,75139.0
2022-03-08 14:30:00,59.1,59.18,58.82,59.03,74520.0,53.6204,53.693,53.3664,53.5569,74520.0
2022-03-08 14:40:00,59.04,59.07,58.85,59.06,63786.0,53.566,53.5932,53.3936,53.5841,63786.0
2022-03-08 14:50:00,59.06,59.08,58.74,58.89,65688.0,53.5841,53.6023,53.2938,53.4299,65688.0
2022-03-08 15:00:00,58.9,59.2,58.87,59.09,72426.0,53.439,53.7111,53.4117,53.6113,72426.0
2022-03-08 15:10:00,59.1,59.11,58.77,58.83,81899.0,53.6204,53.6295,53.321,53.3754,81899.0
2022-03-08 15:20:00,58.84,58.99,58.74,58.81,160000.0,53.3845,53.5206,53.2938,53.3573,160000.0
2022-03-08 15:30:00,58.81,58.94,58.46,58.88,144493.0,53.3573,53.4752,53.0397,53.4208,144493.0
2022-03-08 15:40:00,58.88,58.94,58.63,58.65,212575.0,53.4208,53.4752,53.194,53.2121,212575.0
2022-03-08 15:50:00,58.63,58.92,58.61,58.71,504765.0,53.194,53.4571,53.1758,53.2666,504765.0
2022-03-09 09:30:00,61.46,62.14,60.31,60.84,766714.0,55.7616,56.3785,54.7182,55.1991,766714.0
2022-03-09 09:40:00,60.87,61.3,60.66,60.95,453864.0,55.2263,55.6164,55.0358,55.2989,453864.0
2022-03-09 09:50:00,60.95,61.58,60.76,61.4,317033.0,55.2989,55.8705,55.1265,55.7072,317033.0
2022-03-09 10:00:00,61.43,61.75,61.36,61.52,198268.0,55.7344,56.0247,55.6709,55.816,198268.0
2022-03-09 10:10:00,61.53,61.99,61.41,61.95,318563.0,55.8251,56.2425,55.7162,56.2062,318563.0
2022-03-09 10:20:00,61.94,62.15,61.82,61.9,278488.0,56.1971,56.3876,56.0882,56.1608,278488.0
2022-03-09 10:30:00,61.88,61.93,61.6,61.89,117440.0,56.1427,56.188,55.8886,56.1517,117440.0
2022-03-09 10:40:00,61.9,61.91,61.29,61.46,166913.0,56.1608,56.1699,55.6074,55.7616,166913.0
2022-03-09 10:50:00,61.45,61.87,61.38,61.83,145167.0,55.7525,56.1336,55.689,56.0973,145167.0
2022-03-09 11:00:00,61.84,61.96,61.49,61.6,146020.0,56.1064,56.2152,55.7888,55.8886,146020.0
2022-03-09 11:10:00,61.63,61.64,61.11,61.26,93686.0,55.9158,55.9249,55.444,55.5801,93686.0
2022-03-09 11:20:00,61.26,61.49,61.26,61.39,82100.0,55.5801,55.7888,55.5801,55.6981,82100.0
2022-03-09 11:30:00,61.38,61.98,61.31,61.95,109975.0,55.689,56.2334,55.6255,56.2062,109975.0
2022-03-09 11:40:00,61.97,62.05,61.64,61.83,98107.0,56.2243,56.2969,55.9249,56.0973,98107.0
2022-03-09 11:50:00,61.82,61.98,61.69,61.76,101730.0,56.0882,56.2334,55.9703,56.0338,101730.0
2022-03-09 12:00:00,61.75,62.0,61.68,61.88,92468.0,56.0247,56.2515,55.9612,56.1427,92468.0
2022-03-09 12:10:00,61.89,62.0,61.82,61.92,83604.0,56.1517,56.2515,56.0882,56.1789,83604.0
2022-03-09 12:20:00,61.92,61.92,61.73,61.75,67293.0,56.1789,56.1789,56.0066,56.0247,67293.0
2022-03-09 12:30:00,61.79,62.1,61.76,62.04,59546.0,56.061,56.3423,56.0338,56.2878,59546.0
2022-03-09 12:40:00,62.05,62.08,61.9,62.08,42062.0,56.2969,56.3241,56.1608,56.3241,42062.0
2022-03-09 12:50:00,62.08,62.24,61.98,62.03,73307.0,56.3241,56.4693,56.2334,56.2787,73307.0
2022-03-09 13:00:00,62.04,62.08,61.88,61.96,112101.0,56.2878,56.3241,56.1427,56.2152,112101.0
2022-03-09 13:10:00,61.96,62.08,61.87,61.98,51111.0,56.2152,56.3241,56.1336,56.2334,51111.0
2022-03-09 13:20:00,61.99,62.23,61.98,62.21,52602.0,56.2425,56.4602,56.2334,56.4421,52602.0
2022-03-09 13:30:00,62.22,62.34,62.04,62.08,81536.0,56.4511,56.56,56.2878,56.3241,81536.0
2022-03-09 13:40:00,62.08,62.11,61.91,61.95,65459.0,56.3241,56.3513,56.1699,56.2062,65459.0
2022-03-09 13:50:00,61.94,62.15,61.88,61.99,62949.0,56.1971,56.3876,56.1427,56.2425,62949.0
2022-03-09 14:00:00,62.0,62.17,61.94,61.99,57101.0,56.2515,56.4058,56.1971,56.2425,57101.0
2022-03-09 14:10:00,62.0,62.05,61.89,61.94,53557.0,56.2515,56.2969,56.1517,56.1971,53557.0
2022-03-09 14:20:00,61.96,62.06,61.91,62.0,61790.0,56.2152,56.306,56.1699,56.2515,61790.0
2022-03-09 14:30:00,62.01,62.22,62.01,62.11,84832.0,56.2606,56.4511,56.2606,56.3513,84832.0
2022-03-09 14:40:00,62.11,62.29,62.1,62.19,103768.0,56.3513,56.5146,56.3423,56.4239,103768.0
2022-03-09 14:50:00,62.19,62.37,62.18,62.32,97779.0,56.4239,56.5872,56.4148,56.5419,97779.0
2022-03-09 15:00:00,62.33,62.47,62.26,62.46,83931.0,56.5509,56.678,56.4874,56.6689,83931.0
2022-03-09 15:10:00,62.46,62.52,62.29,62.37,111205.0,56.6689,56.7233,56.5146,56.5872,111205.0
2022-03-09 15:20:00,62.36,62.42,62.18,62.24,203946.0,56.5781,56.6326,56.4148,56.4693,203946.0
2022-03-09 15:30:00,62.23,62.49,62.19,62.2,179720.0,56.4602,56.6961,56.4239,56.433,179720.0
2022-03-09 15:40:00,62.18,62.73,62.16,62.66,298715.0,56.4148,56.9138,56.3967,56.8503,298715.0
2022-03-09 15:50:00,62.66,62.78,62.21,62.41,502665.0,56.8503,56.9592,56.4421,56.6235,502665.0
2022-03-10 09:30:00,53.02,53.64,51.0,52.78,4709529.0,48.1041,48.6666,46.2714,47.8864,4709529.0
2022-03-10 09:40:00,52.73,53.0,50.6,51.77,3279142.0,47.841,48.086,45.9085,46.97,3279142.0
2022-03-10 09:50:00,51.75,54.25,51.75,53.69,3664149.0,46.9519,49.2201,46.9519,48.712,3664149.0
2022-03-10 10:00:00,53.72,54.59,53.44,54.13,1765489.0,48.7392,49.5286,48.4852,49.1112,1765489.0
2022-03-10 10:10:00,54.12,55.16,54.12,54.83,1509483.0,49.1021,50.0457,49.1021,49.7463,1509483.0
2022-03-10 10:20:00,54.81,55.36,54.5,54.64,1610495.0,49.7282,50.2272,49.4469,49.5739,1610495.0
2022-03-10 10:30:00,54.62,55.35,54.34,54.99,1330300.0,49.5558,50.2181,49.3017,49.8915,1330300.0
2022-03-10 10:40:00,54.99,55.0,54.0,54.05,1262138.0,49.8915,49.9005,48.9933,49.0386,1262138.0
2022-03-10 10:50:00,54.03,54.18,53.02,54.1,1512639.0,49.0205,49.1566,48.1041,49.084,1512639.0
2022-03-10 11:00:00,54.1,54.11,53.0,53.23,2251872.0,49.084,49.0931,48.086,48.2947,2251872.0
2022-03-10 11:10:00,53.24,53.72,52.91,53.63,1152334.0,48.3037,48.7392,48.0043,48.6576,1152334.0
2022-03-10 11:20:00,53.62,53.64,53.09,53.34,527021.0,48.6485,48.6666,48.1676,48.3945,527021.0
2022-03-10 11:30:00,53.35,53.35,52.8,53.18,814749.0,48.4035,48.4035,47.9045,48.2493,814749.0
2022-03-10 11:40:00,53.18,53.49,52.2,52.49,1167600.0,48.2493,48.5306,47.3602,47.6233,1167600.0
2022-03-10 11:50:00,52.49,53.04,52.34,52.88,588497.0,47.6233,48.1223,47.4872,47.9771,588497.0
2022-03-10 12:00:00,52.86,52.94,51.97,51.98,933099.0,47.959,48.0315,47.1515,47.1606,933099.0
2022-03-10 12:10:00,51.98,52.19,51.5,51.82,1219140.0,47.1606,47.3511,46.7251,47.0154,1219140.0
2022-03-10 12:20:00,51.81,52.08,51.52,51.63,554892.0,47.0063,47.2513,46.7432,46.843,554892.0
2022-03-10 12:30:00,51.64,51.97,51.55,51.68,504962.0,46.8521,47.1515,46.7704,46.8884,504962.0
2022-03-10 12:40:00,51.68,51.93,51.51,51.91,441378.0,46.8884,47.1152,46.7341,47.097,441378.0
2022-03-10 12:50:00,51.9,52.06,51.66,51.87,447938.0,47.088,47.2331,46.8702,47.0608,447938.0
2022-03-10 13:00:00,51.87,51.88,51.29,51.3,688065.0,47.0608,47.0698,46.5345,46.5436,688065.0
2022-03-10 13:10:00,51.3,51.69,51.3,51.55,491925.0,46.5436,46.8974,46.5436,46.7704,491925.0
2022-03-10 13:20:00,51.54,51.79,51.45,51.75,490730.0,46.7614,46.9882,46.6797,46.9519,490730.0
2022-03-10 13:30:00,51.75,51.91,51.52,51.59,755385.0,46.9519,47.097,46.7432,46.8067,755385.0
2022-03-10 13:40:00,51.61,51.73,51.42,51.63,818959.0,46.8249,46.9337,46.6525,46.843,818959.0
2022-03-10 13:50:00,51.65,51.79,51.56,51.57,396397.0,46.8612,46.9882,46.7795,46.7886,396397.0
2022-03-10 14:00:00,51.58,52.5,51.52,52.07,989110.0,46.7976,47.6323,46.7432,47.2422,989110.0
2022-03-10 14:10:00,52.05,52.47,51.99,52.43,626879.0,47.2241,47.6051,47.1696,47.5688,626879.0
2022-03-10 14:20:00,52.43,52.6,52.32,52.47,845690.0,47.5688,47.7231,47.469,47.6051,845690.0
2022-03-10 14:30:00,52.48,52.53,51.92,51.98,1016538.0,47.6142,47.6596,47.1061,47.1606,1016538.0
2022-03-10 14:40:00,51.98,52.09,51.78,51.88,713253.0,47.1606,47.2604,46.9791,47.0698,713253.0
2022-03-10 14:50:00,51.89,52.24,51.84,51.89,750592.0,47.0789,47.3964,47.0335,47.0789,750592.0
2022-03-10 15:00:00,51.92,51.96,51.67,51.82,449934.0,47.1061,47.1424,46.8793,47.0154,449934.0
2022-03-10 15:10:00,51.82,52.48,51.81,52.34,764258.0,47.0154,47.6142,47.0063,47.4872,764258.0
2022-03-10 15:20:00,52.34,52.48,52.21,52.44,768976.0,47.4872,47.6142,47.3692,47.5779,768976.0
2022-03-10 15:30:00,52.44,52.49,52.32,52.43,884458.0,47.5779,47.6233,47.469,47.5688,884458.0
2022-03-10 15:40:00,52.43,52.57,52.26,52.38,1272590.0,47.5688,47.6959,47.4146,47.5235,1272590.0
2022-03-10 15:50:00,52.39,52.66,52.38,52.52,2383444.0,47.5325,47.7775,47.5235,47.6505,2383444.0
2022-03-11 09:30:00,53.97,54.09,51.2,51.45,2223208.0,48.966,49.0749,46.4529,46.6797,2223208.0
2022-03-11 09:40:00,51.46,51.59,50.66,50.86,1875920.0,46.6888,46.8067,45.9629,46.1444,1875920.0
2022-03-11 09:50:00,50.85,50.97,49.8,50.16,1672650.0,46.1353,46.2442,45.1827,45.5093,1672650.0
2022-03-11 10:00:00,50.16,50.36,49.2,49.41,1630746.0,45.5093,45.6908,44.6383,44.8288,1630746.0
2022-03-11 10:10:00,49.41,49.84,49.22,49.36,1097384.0,44.8288,45.219,44.6565,44.7835,1097384.0
2022-03-11 10:20:00,49.35,50.07,49.03,49.8,1473765.0,44.7744,45.4276,44.4841,45.1827,1473765.0
2022-03-11 10:30:00,49.79,50.14,49.52,49.94,921716.0,45.1736,45.4912,44.9286,45.3097,921716.0
2022-03-11 10:40:00,49.95,50.74,49.87,49.88,1216230.0,45.3188,46.0355,45.2462,45.2553,1216230.0
2022-03-11 10:50:00,49.88,50.4,49.82,50.03,580992.0,45.2553,45.727,45.2008,45.3914,580992.0
2022-03-11 11:00:00,50.02,50.37,49.8,50.21,661133.0,45.3823,45.6998,45.1827,45.5547,661133.0
2022-03-11 11:10:00,50.21,50.34,49.89,50.08,896355.0,45.5547,45.6726,45.2643,45.4367,896355.0
2022-03-11 11:20:00,50.08,50.44,49.85,50.03,501651.0,45.4367,45.7633,45.228,45.3914,501651.0
2022-03-11 11:30:00,50.03,50.15,49.62,49.96,557693.0,45.3914,45.5002,45.0194,45.3278,557693.0
2022-03-11 11:40:00,49.95,49.99,49.54,49.7,329550.0,45.3188,45.3551,44.9468,45.092,329550.0
2022-03-11 11:50:00,49.68,49.68,49.23,49.36,298553.0,45.0738,45.0738,44.6655,44.7835,298553.0
2022-03-11 12:00:00,49.36,49.7,49.16,49.29,443880.0,44.7835,45.092,44.602,44.72,443880.0
2022-03-11 12:10:00,49.27,49.45,49.18,49.42,509719.0,44.7018,44.8651,44.6202,44.8379,509719.0
2022-03-11 12:20:00,49.41,49.55,49.1,49.12,517515.0,44.8288,44.9559,44.5476,44.5657,517515.0
2022-03-11 12:30:00,49.11,49.2,48.9,48.91,455979.0,44.5567,44.6383,44.3661,44.3752,455979.0
2022-03-11 12:40:00,48.91,49.12,48.89,49.03,438442.0,44.3752,44.5657,44.3571,44.4841,438442.0
2022-03-11 12:50:00,49.03,49.1,48.9,49.01,378887.0,44.4841,44.5476,44.3661,44.4659,378887.0
2022-03-11 13:00:00,49.02,49.38,48.91,48.98,796748.0,44.475,44.8016,44.3752,44.4387,796748.0
2022-03-11 13:10:00,48.97,49.09,48.77,48.97,819696.0,44.4296,44.5385,44.2482,44.4296,819696.0
2022-03-11 13:20:00,48.97,49.25,48.96,48.99,565577.0,44.4296,44.6837,44.4206,44.4478,565577.0
2022-03-11 13:30:00,48.98,49.28,48.94,49.09,547634.0,44.4387,44.7109,44.4024,44.5385,547634.0
2022-03-11 13:40:00,49.09,49.23,49.02,49.1,340216.0,44.5385,44.6655,44.475,44.5476,340216.0
2022-03-11 13:50:00,49.12,49.17,48.68,48.75,246262.0,44.5657,44.6111,44.1665,44.23,246262.0
2022-03-11 14:00:00,48.74,48.89,48.65,48.65,238387.0,44.221,44.3571,44.1393,44.1393,238387.0
2022-03-11 14:10:00,48.66,48.91,48.51,48.53,288306.0,44.1484,44.3752,44.0123,44.0304,288306.0
2022-03-11 14:20:00,48.53,48.87,48.51,48.82,395136.0,44.0304,44.3389,44.0123,44.2935,395136.0
2022-03-11 14:30:00,48.82,48.83,48.59,48.59,215534.0,44.2935,44.3026,44.0849,44.0849,215534.0
2022-03-11 14:40:00,48.56,48.6,48.24,48.29,291066.0,44.0576,44.0939,43.7673,43.8127,291066.0
2022-03-11 14:50:00,48.3,48.33,48.0,48.25,286901.0,43.8218,43.849,43.5496,43.7764,286901.0
2022-03-11 15:00:00,48.25,48.57,48.17,48.52,319230.0,43.7764,44.0667,43.7038,44.0214,319230.0
2022-03-11 15:10:00,48.52,48.61,48.13,48.14,326186.0,44.0214,44.103,43.6675,43.6766,326186.0
2022-03-11 15:20:00,48.13,48.32,47.85,47.86,458739.0,43.6675,43.8399,43.4135,43.4226,458739.0
2022-03-11 15:30:00,47.87,48.41,47.86,48.27,450149.0,43.4316,43.9216,43.4226,43.7945,450149.0
2022-03-11 15:40:00,48.28,48.28,47.95,48.1,919884.0,43.8036,43.8036,43.5042,43.6403,919884.0
2022-03-11 15:50:00,48.1,48.12,47.95,47.98,1239015.0,43.6403,43.6584,43.5042,43.5314,1239015.0
2022-03-14 09:30:00,43.09,43.14,41.56,42.96,3747493.0,39.0948,39.1402,37.7067,38.9769,3747493.0
2022-03-14 09:40:00,43.0,44.76,42.1,44.62,2436179.0,39.0132,40.61,38.1966,40.483,2436179.0
2022-03-14 09:50:00,44.61,45.15,42.74,43.34,2560226.0,40.4739,40.9638,38.7773,39.3216,2560226.0
2022-03-14 10:00:00,43.32,43.66,42.62,42.83,1724807.0,39.3035,39.612,38.6684,38.8589,1724807.0
2022-03-14 10:10:00,42.82,44.27,42.56,44.06,1836096.0,38.8498,40.1654,38.614,39.9749,1836096.0
2022-03-14 10:20:00,44.04,45.77,44.03,45.24,1934245.0,39.9567,41.5263,39.9477,41.0455,1934245.0
2022-03-14 10:30:00,45.23,45.6,44.7,45.18,1154225.0,41.0364,41.3721,40.5555,40.991,1154225.0
2022-03-14 10:40:00,45.19,45.49,44.3,44.31,1165992.0,41.0001,41.2723,40.1926,40.2017,1165992.0
2022-03-14 10:50:00,44.3,45.59,44.2,45.44,1005590.0,40.1926,41.363,40.1019,41.2269,1005590.0
2022-03-14 11:00:00,45.44,45.6,44.16,45.35,1930442.0,41.2269,41.3721,40.0656,41.1453,1930442.0
2022-03-14 11:10:00,45.35,45.36,44.57,44.73,713280.0,41.1453,41.1543,40.4376,40.5828,713280.0
2022-03-14 11:20:00,44.77,45.24,44.66,44.93,515446.0,40.619,41.0455,40.5192,40.7642,515446.0
2022-03-14 11:30:00,44.93,45.09,44.64,44.72,329931.0,40.7642,40.9094,40.5011,40.5737,329931.0
2022-03-14 11:40:00,44.73,44.74,43.89,43.97,729803.0,40.5828,40.5918,39.8206,39.8932,729803.0
2022-03-14 11:50:00,43.97,44.26,43.78,44.23,661538.0,39.8932,40.1563,39.7208,40.1291,661538.0
2022-03-14 12:00:00,44.23,44.23,43.94,44.02,552572.0,40.1291,40.1291,39.866,39.9386,552572.0
2022-03-14 12:10:00,44.03,44.38,43.99,44.24,613476.0,39.9477,40.2652,39.9114,40.1382,613476.0
2022-03-14 12:20:00,44.24,44.72,44.13,44.66,678993.0,40.1382,40.5737,40.0384,40.5192,678993.0
2022-03-14 12:30:00,44.65,44.91,44.42,44.58,529144.0,40.5102,40.7461,40.3015,40.4467,529144.0
2022-03-14 12:40:00,44.56,44.73,44.02,44.1,528395.0,40.4285,40.5828,39.9386,40.0112,528395.0
2022-03-14 12:50:00,44.12,44.18,43.95,43.98,802220.0,40.0293,40.0837,39.8751,39.9023,802220.0
2022-03-14 13:00:00,43.97,43.98,43.4,43.49,895962.0,39.8932,39.9023,39.3761,39.4577,895962.0
2022-03-14 13:10:00,43.5,43.64,43.16,43.48,718126.0,39.4668,39.5938,39.1583,39.4487,718126.0
2022-03-14 13:20:00,43.47,43.49,43.0,43.01,596532.0,39.4396,39.4577,39.0132,39.0222,596532.0
2022-03-14 13:30:00,43.01,43.09,42.73,43.02,587730.0,39.0222,39.0948,38.7682,39.0313,587730.0
2022-03-14 13:40:00,43.03,43.19,42.7,42.83,485990.0,39.0404,39.1855,38.741,38.8589,485990.0
2022-03-14 13:50:00,42.83,43.36,42.81,42.94,521955.0,38.8589,39.3398,38.8408,38.9587,521955.0
2022-03-14 14:00:00,42.93,43.18,42.76,43.09,447430.0,38.9496,39.1765,38.7954,39.0948,447430.0
2022-03-14 14:10:00,43.09,43.28,42.67,42.77,301864.0,39.0948,39.2672,38.7138,38.8045,301864.0
2022-03-14 14:20:00,42.78,43.14,42.78,42.96,277179.0,38.8136,39.1402,38.8136,38.9769,277179.0
2022-03-14 14:30:00,42.96,43.04,42.71,42.95,422296.0,38.9769,39.0494,38.75,38.9678,422296.0
2022-03-14 14:40:00,42.96,43.05,42.71,42.73,278182.0,38.9769,39.0585,38.75,38.7682,278182.0
2022-03-14 14:50:00,42.74,42.9,42.52,42.86,425098.0,38.7773,38.9224,38.5777,38.8861,425098.0
2022-03-14 15:00:00,42.87,43.11,42.69,42.74,556444.0,38.8952,39.113,38.7319,38.7773,556444.0
2022-03-14 15:10:00,42.75,42.87,42.57,42.7,499721.0,38.7863,38.8952,38.623,38.741,499721.0
2022-03-14 15:20:00,42.69,42.74,42.4,42.42,548618.0,38.7319,38.7773,38.4688,38.4869,548618.0
2022-03-14 15:30:00,42.42,42.49,42.23,42.43,741517.0,38.4869,38.5504,38.3145,38.496,741517.0
2022-03-14 15:40:00,42.43,42.97,42.41,42.97,1140915.0,38.496,38.9859,38.4779,38.9859,1140915.0
2022-03-14 15:50:00,42.97,43.09,42.59,42.94,2662084.0,38.9859,39.0948,38.6412,38.9587,2662084.0
2022-03-15 09:30:00,41.64,44.89,41.63,44.05,3918594.0,37.7793,40.7279,37.7702,39.9658,3918594.0
2022-03-15 09:40:00,44.04,44.21,42.22,42.78,1712022.0,39.9567,40.111,38.3055,38.8136,1712022.0
2022-03-15 09:50:00,42.78,43.76,42.64,43.14,790481.0,38.8136,39.7027,38.6865,39.1402,790481.0
2022-03-15 10:00:00,43.16,43.82,42.63,43.59,813590.0,39.1583,39.7571,38.6775,39.5485,813590.0
2022-03-15 10:10:00,43.58,45.92,43.57,45.67,1220040.0,39.5394,41.6624,39.5303,41.4356,1220040.0
2022-03-15 10:20:00,45.64,47.68,45.53,47.68,2357682.0,41.4084,43.2592,41.3086,43.2592,2357682.0
2022-03-15 10:30:00,47.68,48.22,46.71,47.58,2020848.0,43.2592,43.7492,42.3792,43.1685,2020848.0
2022-03-15 10:40:00,47.57,48.06,47.02,47.46,1741274.0,43.1594,43.604,42.6604,43.0596,1741274.0
2022-03-15 10:50:00,47.46,47.46,45.95,46.09,1240936.0,43.0596,43.0596,41.6896,41.8167,1240936.0
2022-03-15 11:00:00,46.1,46.24,45.52,45.81,808775.0,41.8257,41.9528,41.2995,41.5626,808775.0
2022-03-15 11:10:00,45.82,46.27,45.78,46.2,831266.0,41.5717,41.98,41.5354,41.9165,831266.0
2022-03-15 11:20:00,46.21,46.36,45.69,45.84,864889.0,41.9255,42.0616,41.4537,41.5898,864889.0
2022-03-15 11:30:00,45.83,45.92,45.08,45.09,856337.0,41.5808,41.6624,40.9003,40.9094,856337.0
2022-03-15 11:40:00,45.09,45.62,45.05,45.33,571277.0,40.9094,41.3902,40.8731,41.1271,571277.0
2022-03-15 11:50:00,45.34,45.67,45.06,45.24,620781.0,41.1362,41.4356,40.8822,41.0455,620781.0
2022-03-15 12:00:00,45.24,46.01,45.21,45.67,711166.0,41.0455,41.7441,41.0183,41.4356,711166.0
2022-03-15 12:10:00,45.64,46.05,45.42,45.86,464349.0,41.4084,41.7804,41.2088,41.608,464349.0
2022-03-15 12:20:00,45.84,45.86,45.35,45.39,436968.0,41.5898,41.608,41.1453,41.1816,436968.0
2022-03-15 12:30:00,45.4,45.58,45.32,45.41,303596.0,41.1906,41.3539,41.1181,41.1997,303596.0
2022-03-15 12:40:00,45.44,45.55,45.23,45.28,379094.0,41.2269,41.3267,41.0364,41.0818,379094.0
2022-03-15 12:50:00,45.28,45.62,45.2,45.62,507641.0,41.0818,41.3902,41.0092,41.3902,507641.0
2022-03-15 13:00:00,45.61,45.66,45.34,45.42,330244.0,41.3812,41.4265,41.1362,41.2088,330244.0
2022-03-15 13:10:00,45.42,45.72,45.2,45.27,475533.0,41.2088,41.481,41.0092,41.0727,475533.0
2022-03-15 13:20:00,45.27,45.44,45.23,45.25,437893.0,41.0727,41.2269,41.0364,41.0545,437893.0
2022-03-15 13:30:00,45.25,45.76,45.21,45.24,504852.0,41.0545,41.5173,41.0183,41.0455,504852.0
2022-03-15 13:40:00,45.24,45.3,44.39,44.58,728676.0,41.0455,41.0999,40.2743,40.4467,728676.0
2022-03-15 13:50:00,44.58,44.94,44.57,44.84,477877.0,40.4467,40.7733,40.4376,40.6826,477877.0
2022-03-15 14:00:00,44.83,45.28,44.75,45.2,387759.0,40.6735,41.0818,40.6009,41.0092,387759.0
2022-03-15 14:10:00,45.21,45.36,44.96,45.0,553601.0,41.0183,41.1543,40.7914,40.8277,553601.0
2022-03-15 14:20:00,45.01,45.26,44.94,45.22,297443.0,40.8368,41.0636,40.7733,41.0273,297443.0
2022-03-15 14:30:00,45.2,45.76,45.17,45.63,324546.0,41.0092,41.5173,40.982,41.3993,324546.0
2022-03-15 14:40:00,45.63,46.06,45.59,45.99,403585.0,41.3993,41.7894,41.363,41.7259,403585.0
2022-03-15 14:50:00,46.0,46.19,45.64,45.76,490458.0,41.735,41.9074,41.4084,41.5173,490458.0
2022-03-15 15:00:00,45.73,45.86,45.42,45.86,416270.0,41.49,41.608,41.2088,41.608,416270.0
2022-03-15 15:10:00,45.85,46.14,45.66,46.07,439448.0,41.5989,41.862,41.4265,41.7985,439448.0
2022-03-15 15:20:00,46.07,46.26,46.04,46.15,301864.0,41.7985,41.9709,41.7713,41.8711,301864.0
2022-03-15 15:30:00,46.15,46.49,46.15,46.29,488733.0,41.8711,42.1796,41.8711,41.9981,488733.0
2022-03-15 15:40:00,46.29,46.32,46.03,46.15,639220.0,41.9981,42.0253,41.7622,41.8711,639220.0
2022-03-15 15:50:00,46.15,46.25,45.87,45.97,1166683.0,41.8711,41.9618,41.6171,41.7078,1166683.0
2022-03-16 09:30:00,56.96,57.54,55.01,55.32,5241592.0,51.6788,52.205,49.9096,50.1909,5241592.0
2022-03-16 09:40:00,55.34,58.2,54.75,57.91,4365826.0,50.209,52.8039,49.6737,52.5407,4365826.0
2022-03-16 09:50:00,57.91,59.47,57.62,58.25,3655231.0,52.5407,53.9561,52.2776,52.8492,3655231.0
2022-03-16 10:00:00,58.25,58.89,57.61,58.59,1700133.0,52.8492,53.4299,52.2686,53.1577,1700133.0
2022-03-16 10:10:00,58.6,59.38,58.33,59.07,1447383.0,53.1668,53.8744,52.9218,53.5932,1447383.0
2022-03-16 10:20:00,59.08,60.35,59.03,59.76,1876968.0,53.6023,54.7545,53.5569,54.2192,1876968.0
2022-03-16 10:30:00,59.76,60.09,59.21,59.45,1194501.0,54.2192,54.5186,53.7202,53.938,1194501.0
2022-03-16 10:40:00,59.47,59.64,58.57,58.63,1241546.0,53.9561,54.1103,53.1395,53.194,1241546.0
2022-03-16 10:50:00,58.61,59.83,58.6,59.77,1033883.0,53.1758,54.2827,53.1668,54.2283,1033883.0
2022-03-16 11:00:00,59.79,60.3,59.63,59.85,1013297.0,54.2464,54.7091,54.1013,54.3009,1013297.0
2022-03-16 11:10:00,59.86,60.94,59.77,60.86,1001924.0,54.3099,55.2898,54.2283,55.2172,1001924.0
2022-03-16 11:20:00,60.86,61.03,60.58,60.96,778734.0,55.2172,55.3715,54.9632,55.308,778734.0
2022-03-16 11:30:00,60.96,61.2,60.42,60.49,865399.0,55.308,55.5257,54.818,54.8815,865399.0
2022-03-16 11:40:00,60.49,60.93,60.21,60.78,565198.0,54.8815,55.2807,54.6275,55.1446,565198.0
2022-03-16 11:50:00,60.78,61.05,60.37,61.02,642542.0,55.1446,55.3896,54.7727,55.3624,642542.0
2022-03-16 12:00:00,61.02,61.04,60.52,60.65,563143.0,55.3624,55.3805,54.9087,55.0267,563143.0
2022-03-16 12:10:00,60.66,61.09,60.61,60.97,831949.0,55.0358,55.4259,54.9904,55.317,831949.0
2022-03-16 12:20:00,60.96,60.97,60.18,60.22,701477.0,55.308,55.317,54.6003,54.6366,701477.0
2022-03-16 12:30:00,60.2,60.24,59.63,59.77,797079.0,54.6184,54.6547,54.1013,54.2283,797079.0
2022-03-16 12:40:00,59.75,60.03,59.35,59.7,574610.0,54.2101,54.4642,53.8472,54.1648,574610.0
2022-03-16 12:50:00,59.7,60.29,59.66,60.07,671353.0,54.1648,54.7001,54.1285,54.5005,671353.0
2022-03-16 13:00:00,60.08,60.6,60.0,60.23,594339.0,54.5095,54.9813,54.437,54.6456,594339.0
2022-03-16 13:10:00,60.23,60.24,59.59,59.93,511165.0,54.6456,54.6547,54.065,54.3735,511165.0
2022-03-16 13:20:00,59.92,60.37,59.6,60.26,445630.0,54.3644,54.7727,54.074,54.6729,445630.0
2022-03-16 13:30:00,60.27,61.07,60.27,60.74,443261.0,54.6819,55.4078,54.6819,55.1084,443261.0
2022-03-16 13:40:00,60.74,60.91,60.5,60.77,438678.0,55.1084,55.2626,54.8906,55.1356,438678.0
2022-03-16 13:50:00,60.75,60.75,60.13,60.42,498555.0,55.1174,55.1174,54.5549,54.818,498555.0
2022-03-16 14:00:00,60.35,60.63,59.2,59.52,844210.0,54.7545,55.0086,53.7111,54.0015,844210.0
2022-03-16 14:10:00,59.51,60.08,58.77,60.06,904820.0,53.9924,54.5095,53.321,54.4914,904820.0
2022-03-16 14:20:00,60.07,60.63,59.83,60.07,574134.0,54.5005,55.0086,54.2827,54.5005,574134.0
2022-03-16 14:30:00,60.06,60.59,59.29,60.51,925269.0,54.4914,54.9723,53.7928,54.8997,925269.0
2022-03-16 14:40:00,60.54,61.65,60.17,61.15,1129492.0,54.9269,55.934,54.5912,55.4803,1129492.0
2022-03-16 14:50:00,61.16,62.93,61.06,62.11,1223089.0,55.4894,57.0953,55.3987,56.3513,1223089.0
2022-03-16 15:00:00,62.14,62.9,61.81,62.58,1192248.0,56.3785,57.0681,56.0791,56.7778,1192248.0
2022-03-16 15:10:00,62.58,63.31,62.38,63.15,822877.0,56.7778,57.4401,56.5963,57.2949,822877.0
2022-03-16 15:20:00,63.18,63.75,62.97,63.68,856365.0,57.3221,57.8393,57.1316,57.7758,856365.0
2022-03-16 15:30:00,63.67,63.75,63.05,63.63,942041.0,57.7667,57.8393,57.2042,57.7304,942041.0
2022-03-16 15:40:00,63.62,63.92,63.47,63.92,845000.0,57.7213,57.9935,57.5852,57.9935,845000.0
2022-03-16 15:50:00,63.9,64.28,63.66,64.08,2033976.0,57.9754,58.3201,57.7576,58.1387,2033976.0
2022-03-17 09:30:00,62.01,63.86,60.42,61.95,2752758.0,56.2606,57.9391,54.818,56.2062,2752758.0
2022-03-17 09:40:00,61.92,61.94,59.73,59.85,1312660.0,56.1789,56.1971,54.192,54.3009,1312660.0
2022-03-17 09:50:00,59.86,60.63,58.32,60.44,1430700.0,54.3099,55.0086,52.9127,54.8362,1430700.0
2022-03-17 10:00:00,60.45,60.55,59.36,60.19,656988.0,54.8452,54.936,53.8563,54.6093,656988.0
2022-03-17 10:10:00,60.19,60.79,59.3,59.65,894436.0,54.6093,55.1537,53.8019,54.1194,894436.0
2022-03-17 10:20:00,59.68,60.25,59.58,59.81,462293.0,54.1466,54.6638,54.0559,54.2646,462293.0
2022-03-17 10:30:00,59.83,59.85,59.01,59.06,782814.0,54.2827,54.3009,53.5388,53.5841,782814.0
2022-03-17 10:40:00,59.07,59.33,58.75,59.07,572430.0,53.5932,53.8291,53.3029,53.5932,572430.0
2022-03-17 10:50:00,59.08,59.1,58.53,58.71,604681.0,53.6023,53.6204,53.1033,53.2666,604681.0
2022-03-17 11:00:00,58.7,59.04,58.34,59.03,492627.0,53.2575,53.566,52.9309,53.5569,492627.0
2022-03-17 11:10:00,59.02,59.97,58.82,59.86,512831.0,53.5478,54.4097,53.3664,54.3099,512831.0
2022-03-17 11:20:00,59.84,60.06,59.49,59.5,392601.0,54.2918,54.4914,53.9742,53.9833,392601.0
2022-03-17 11:30:00,59.5,60.25,59.46,60.16,325984.0,53.9833,54.6638,53.947,54.5821,325984.0
2022-03-17 11:40:00,60.17,60.42,59.93,59.97,293194.0,54.5912,54.818,54.3735,54.4097,293194.0
2022-03-17 11:50:00,59.97,60.43,59.88,60.23,306954.0,54.4097,54.8271,54.3281,54.6456,306954.0
2022-03-17 12:00:00,60.24,60.69,60.23,60.46,294224.0,54.6547,55.063,54.6456,54.8543,294224.0
2022-03-17 12:10:00,60.46,60.46,60.0,60.21,265863.0,54.8543,54.8543,54.437,54.6275,265863.0
2022-03-17 12:20:00,60.21,60.64,60.13,60.62,167423.0,54.6275,55.0176,54.5549,54.9995,167423.0
2022-03-17 12:30:00,60.58,60.99,60.51,60.98,224477.0,54.9632,55.3352,54.8997,55.3261,224477.0
2022-03-17 12:40:00,60.97,61.44,60.86,61.31,339369.0,55.317,55.7434,55.2172,55.6255,339369.0
2022-03-17 12:50:00,61.33,61.84,61.33,61.75,375007.0,55.6436,56.1064,55.6436,56.0247,375007.0
2022-03-17 13:00:00,61.75,61.82,61.31,61.37,192376.0,56.0247,56.0882,55.6255,55.6799,192376.0
2022-03-17 13:10:00,61.38,61.42,60.86,61.07,223857.0,55.689,55.7253,55.2172,55.4078,223857.0
2022-03-17 13:20:00,61.05,61.35,60.93,61.26,197309.0,55.3896,55.6618,55.2807,55.5801,197309.0
2022-03-17 13:30:00,61.28,61.46,61.21,61.29,112209.0,55.5983,55.7616,55.5348,55.6074,112209.0
2022-03-17 13:40:00,61.29,61.91,61.25,61.91,246301.0,55.6074,56.1699,55.5711,56.1699,246301.0
2022-03-17 13:50:00,61.9,62.09,61.81,61.91,390996.0,56.1608,56.3332,56.0791,56.1699,390996.0
2022-03-17 14:00:00,61.91,62.13,61.72,62.07,238319.0,56.1699,56.3695,55.9975,56.315,238319.0
2022-03-17 14:10:00,62.07,62.22,61.78,62.02,357936.0,56.315,56.4511,56.0519,56.2697,357936.0
2022-03-17 14:20:00,62.03,62.08,61.47,61.48,243916.0,56.2787,56.3241,55.7707,55.7797,243916.0
2022-03-17 14:30:00,61.49,61.8,61.46,61.55,158409.0,55.7888,56.0701,55.7616,55.8433,158409.0
2022-03-17 14:40:00,61.55,61.65,61.35,61.59,180788.0,55.8433,55.934,55.6618,55.8795,180788.0
2022-03-17 14:50:00,61.6,61.77,61.42,61.74,129605.0,55.8886,56.0429,55.7253,56.0156,129605.0
2022-03-17 15:00:00,61.73,62.06,61.68,61.72,195419.0,56.0066,56.306,55.9612,55.9975,195419.0
2022-03-17 15:10:00,61.72,61.79,61.13,61.26,277734.0,55.9975,56.061,55.4622,55.5801,277734.0
2022-03-17 15:20:00,61.26,61.27,60.9,61.14,344025.0,55.5801,55.5892,55.2535,55.4713,344025.0
2022-03-17 15:30:00,61.15,61.45,61.14,61.45,309210.0,55.4803,55.7525,55.4713,55.7525,309210.0
2022-03-17 15:40:00,61.45,62.04,61.45,61.89,529451.0,55.7525,56.2878,55.7525,56.1517,529451.0
2022-03-17 15:50:00,61.87,61.99,61.62,61.94,841116.0,56.1336,56.2425,55.9068,56.1971,841116.0
2022-03-18 09:30:00,61.17,63.29,60.82,63.02,1672790.0,55.4985,57.4219,55.1809,57.177,1672790.0
2022-03-18 09:40:00,62.98,64.35,62.5,64.22,909485.0,57.1407,58.3836,56.7052,58.2657,909485.0
2022-03-18 09:50:00,64.24,65.33,64.12,65.21,1209361.0,58.2838,59.2728,58.175,59.1639,1209361.0
2022-03-18 10:00:00,65.19,68.26,65.0,68.04,2086703.0,59.1458,61.9311,58.9734,61.7315,2086703.0
2022-03-18 10:10:00,68.05,68.26,66.26,66.38,1461954.0,61.7406,61.9311,60.1166,60.2254,1461954.0
2022-03-18 10:20:00,66.37,66.39,65.3,65.3,1215028.0,60.2164,60.2345,59.2456,59.2456,1215028.0
2022-03-18 10:30:00,65.28,65.46,64.2,64.4,1722110.0,59.2274,59.3907,58.2475,58.429,1722110.0
2022-03-18 10:40:00,64.39,65.06,63.9,64.61,883605.0,58.4199,59.0278,57.9754,58.6195,883605.0
2022-03-18 10:50:00,64.58,65.56,64.26,65.41,622581.0,58.5923,59.4815,58.302,59.3454,622581.0
2022-03-18 11:00:00,65.39,65.75,64.69,64.72,392937.0,59.3272,59.6538,58.6921,58.7193,392937.0
2022-03-18 11:10:00,64.7,65.32,64.55,65.1,590263.0,58.7012,59.2637,58.5651,59.0641,590263.0
2022-03-18 11:20:00,65.11,65.2,64.71,65.07,438951.0,59.0732,59.1548,58.7103,59.0369,438951.0
2022-03-18 11:30:00,65.09,65.89,65.09,65.52,537229.0,59.055,59.7809,59.055,59.4452,537229.0
2022-03-18 11:40:00,65.56,65.91,65.29,65.83,369157.0,59.4815,59.799,59.2365,59.7264,369157.0
2022-03-18 11:50:00,65.86,66.19,65.64,66.07,412983.0,59.7536,60.053,59.554,59.9442,412983.0
2022-03-18 12:00:00,66.07,66.61,66.03,66.35,629246.0,59.9442,60.4341,59.9079,60.1982,629246.0
2022-03-18 12:10:00,66.36,67.54,66.27,67.53,660879.0,60.2073,61.2779,60.1256,61.2688,660879.0
2022-03-18 12:20:00,67.53,67.96,67.38,67.77,1044477.0,61.2688,61.6589,61.1327,61.4865,1044477.0
2022-03-18 12:30:00,67.73,68.96,67.59,68.91,1056376.0,61.4503,62.5662,61.3232,62.5209,1056376.0
2022-03-18 12:40:00,68.89,69.31,68.69,69.17,1780305.0,62.5027,62.8838,62.3212,62.7567,1780305.0
2022-03-18 12:50:00,69.18,69.43,68.42,68.51,1552257.0,62.7658,62.9926,62.0763,62.1579,1552257.0
2022-03-18 13:00:00,68.54,68.78,67.36,67.63,951888.0,62.1852,62.4029,61.1146,61.3595,951888.0
2022-03-18 13:10:00,67.61,67.64,66.91,66.99,709585.0,61.3414,61.3686,60.7063,60.7789,709585.0
2022-03-18 13:20:00,66.99,67.27,66.63,67.17,735756.0,60.7789,61.0329,60.4522,60.9422,735756.0
2022-03-18 13:30:00,67.15,67.46,66.86,66.93,441797.0,60.924,61.2053,60.6609,60.7244,441797.0
2022-03-18 13:40:00,66.92,66.99,66.16,66.46,706261.0,60.7154,60.7789,60.0258,60.298,706261.0
2022-03-18 13:50:00,66.45,66.65,66.14,66.6,366988.0,60.2889,60.4704,60.0077,60.425,366988.0
2022-03-18 14:00:00,66.6,66.75,66.06,66.18,521372.0,60.425,60.5611,59.9351,60.044,521372.0
2022-03-18 14:10:00,66.17,66.38,65.81,66.15,452088.0,60.0349,60.2254,59.7083,60.0168,452088.0
2022-03-18 14:20:00,66.1,66.15,65.3,65.46,534917.0,59.9714,60.0168,59.2456,59.3907,534917.0
2022-03-18 14:30:00,65.45,65.88,65.18,65.63,568272.0,59.3817,59.7718,59.1367,59.545,568272.0
2022-03-18 14:40:00,65.62,65.74,65.11,65.21,417184.0,59.5359,59.6448,59.0732,59.1639,417184.0
2022-03-18 14:50:00,65.2,65.39,65.02,65.23,470636.0,59.1548,59.3272,58.9915,59.1821,470636.0
2022-03-18 15:00:00,65.23,65.47,64.96,65.06,487837.0,59.1821,59.3998,58.9371,59.0278,487837.0
2022-03-18 15:10:00,65.06,65.2,64.58,64.7,495113.0,59.0278,59.1548,58.5923,58.7012,495113.0
2022-03-18 15:20:00,64.7,65.16,64.7,64.89,587130.0,58.7012,59.1185,58.7012,58.8736,587130.0
2022-03-18 15:30:00,64.9,65.48,64.79,64.89,754575.0,58.8826,59.4089,58.7828,58.8736,754575.0
2022-03-18 15:40:00,64.89,65.21,64.62,64.64,752616.0,58.8736,59.1639,58.6286,58.6468,752616.0
2022-03-18 15:50:00,64.63,65.32,64.62,65.11,1604415.0,58.6377,59.2637,58.6286,59.0732,1604415.0
2022-03-21 09:30:00,62.48,63.82,61.66,62.71,1164885.0,56.687,57.9028,55.9431,56.8957,1164885.0
2022-03-21 09:40:00,62.76,62.99,61.2,61.32,561143.0,56.9411,57.1497,55.5257,55.6346,561143.0
2022-03-21 09:50:00,61.29,61.8,60.25,60.25,992735.0,55.6074,56.0701,54.6638,54.6638,992735.0
2022-03-21 10:00:00,60.25,60.31,59.3,59.41,986842.0,54.6638,54.7182,53.8019,53.9017,986842.0
2022-03-21 10:10:00,59.44,59.87,58.92,59.12,867231.0,53.9289,54.319,53.4571,53.6386,867231.0
2022-03-21 10:20:00,59.11,59.15,58.3,58.39,774857.0,53.6295,53.6658,52.8946,52.9762,774857.0
2022-03-21 10:30:00,58.43,59.22,58.35,58.9,868863.0,53.0125,53.7293,52.9399,53.439,868863.0
2022-03-21 10:40:00,58.92,59.36,58.75,59.26,706256.0,53.4571,53.8563,53.3029,53.7656,706256.0
2022-03-21 10:50:00,59.28,59.88,59.24,59.56,568743.0,53.7837,54.3281,53.7474,54.0378,568743.0
2022-03-21 11:00:00,59.57,59.79,59.05,59.27,619289.0,54.0468,54.2464,53.575,53.7746,619289.0
2022-03-21 11:10:00,59.26,60.36,59.24,59.98,437835.0,53.7656,54.7636,53.7474,54.4188,437835.0
2022-03-21 11:20:00,59.96,60.5,59.92,60.43,384433.0,54.4007,54.8906,54.3644,54.8271,384433.0
2022-03-21 11:30:00,60.44,60.44,59.61,60.34,411301.0,54.8362,54.8362,54.0831,54.7454,411301.0
2022-03-21 11:40:00,60.36,60.5,60.06,60.16,340072.0,54.7636,54.8906,54.4914,54.5821,340072.0
2022-03-21 11:50:00,60.15,60.25,59.87,60.21,240901.0,54.5731,54.6638,54.319,54.6275,240901.0
2022-03-21 12:00:00,60.21,60.25,59.6,59.98,226143.0,54.6275,54.6638,54.074,54.4188,226143.0
2022-03-21 12:10:00,59.92,59.97,59.65,59.86,220422.0,54.3644,54.4097,54.1194,54.3099,220422.0
2022-03-21 12:20:00,59.83,60.63,59.83,60.35,239223.0,54.2827,55.0086,54.2827,54.7545,239223.0
2022-03-21 12:30:00,60.37,60.39,59.5,59.77,297311.0,54.7727,54.7908,53.9833,54.2283,297311.0
2022-03-21 12:40:00,59.76,60.44,59.75,60.3,190054.0,54.2192,54.8362,54.2101,54.7091,190054.0
2022-03-21 12:50:00,60.27,60.29,59.56,59.62,161468.0,54.6819,54.7001,54.0378,54.0922,161468.0
2022-03-21 13:00:00,59.57,59.86,59.43,59.6,187507.0,54.0468,54.3099,53.9198,54.074,187507.0
2022-03-21 13:10:00,59.61,59.85,59.47,59.56,177259.0,54.0831,54.3009,53.9561,54.0378,177259.0
2022-03-21 13:20:00,59.58,59.86,59.51,59.72,184966.0,54.0559,54.3099,53.9924,54.1829,184966.0
2022-03-21 13:30:00,59.73,60.38,59.66,60.21,183029.0,54.192,54.7817,54.1285,54.6275,183029.0
2022-03-21 13:40:00,60.22,60.31,59.8,60.23,221688.0,54.6366,54.7182,54.2555,54.6456,221688.0
2022-03-21 13:50:00,60.24,60.49,60.17,60.46,197887.0,54.6547,54.8815,54.5912,54.8543,197887.0
2022-03-21 14:00:00,60.45,60.65,60.12,60.61,203888.0,54.8452,55.0267,54.5458,54.9904,203888.0
2022-03-21 14:10:00,60.59,61.04,60.45,60.99,287351.0,54.9723,55.3805,54.8452,55.3352,287351.0
2022-03-21 14:20:00,60.98,61.48,60.97,61.14,245750.0,55.3261,55.7797,55.317,55.4713,245750.0
2022-03-21 14:30:00,61.14,61.14,60.61,60.81,232560.0,55.4713,55.4713,54.9904,55.1719,232560.0
2022-03-21 14:40:00,60.79,61.11,60.67,60.84,157546.0,55.1537,55.444,55.0448,55.1991,157546.0
2022-03-21 14:50:00,60.83,60.98,60.61,60.65,128634.0,55.19,55.3261,54.9904,55.0267,128634.0
2022-03-21 15:00:00,60.63,61.05,60.62,61.03,137317.0,55.0086,55.3896,54.9995,55.3715,137317.0
2022-03-21 15:10:00,61.04,61.27,60.84,60.87,142373.0,55.3805,55.5892,55.1991,55.2263,142373.0
2022-03-21 15:20:00,60.87,61.35,60.82,61.25,179830.0,55.2263,55.6618,55.1809,55.5711,179830.0
2022-03-21 15:30:00,61.26,61.48,61.12,61.14,201411.0,55.5801,55.7797,55.4531,55.4713,201411.0
2022-03-21 15:40:00,61.13,61.19,60.92,60.94,175100.0,55.4622,55.5166,55.2717,55.2898,175100.0
2022-03-21 15:50:00,60.95,61.54,60.94,61.44,585495.0,55.2989,55.8342,55.2898,55.7434,585495.0
2022-03-22 09:30:00,65.15,65.15,63.56,64.48,1677218.0,59.1095,59.1095,57.6669,58.5016,1677218.0
2022-03-22 09:40:00,64.48,64.56,62.51,63.01,968979.0,58.5016,58.5742,56.7142,57.1679,968979.0
2022-03-22 09:50:00,63.04,63.36,62.29,63.17,725976.0,57.1951,57.4854,56.5146,57.313,725976.0
2022-03-22 10:00:00,63.2,63.9,63.16,63.88,593417.0,57.3403,57.9754,57.304,57.9572,593417.0
2022-03-22 10:10:00,63.86,64.22,63.62,64.16,444812.0,57.9391,58.2657,57.7213,58.2113,444812.0
2022-03-22 10:20:00,64.19,65.08,63.95,64.74,852342.0,58.2385,59.046,58.0207,58.7375,852342.0
2022-03-22 10:30:00,64.75,65.3,64.73,65.2,573309.0,58.7466,59.2456,58.7284,59.1548,573309.0
2022-03-22 10:40:00,65.17,65.69,64.91,65.5,575551.0,59.1276,59.5994,58.8917,59.427,575551.0
2022-03-22 10:50:00,65.5,65.69,64.63,64.69,657686.0,59.427,59.5994,58.6377,58.6921,657686.0
2022-03-22 11:00:00,64.71,64.97,64.2,64.92,479236.0,58.7103,58.9462,58.2475,58.9008,479236.0
2022-03-22 11:10:00,64.92,65.05,64.74,64.94,266167.0,58.9008,59.0187,58.7375,58.9189,266167.0
2022-03-22 11:20:00,64.95,64.96,64.26,64.78,256071.0,58.928,58.9371,58.302,58.7738,256071.0
2022-03-22 11:30:00,64.78,65.14,64.61,65.08,327680.0,58.7738,59.1004,58.6195,59.046,327680.0
2022-03-22 11:40:00,65.09,65.35,64.92,65.04,308603.0,59.055,59.2909,58.9008,59.0097,308603.0
2022-03-22 11:50:00,65.06,65.15,64.92,64.92,166575.0,59.0278,59.1095,58.9008,58.9008,166575.0
2022-03-22 12:00:00,64.93,65.06,64.52,65.06,256679.0,58.9099,59.0278,58.5379,59.0278,256679.0
2022-03-22 12:10:00,65.07,65.11,64.84,64.97,207032.0,59.0369,59.0732,58.8282,58.9462,207032.0
2022-03-22 12:20:00,64.96,64.96,64.33,64.59,308552.0,58.9371,58.9371,58.3655,58.6014,308552.0
2022-03-22 12:30:00,64.59,64.88,64.25,64.83,348335.0,58.6014,58.8645,58.2929,58.8191,348335.0
2022-03-22 12:40:00,64.83,65.04,64.51,65.03,199102.0,58.8191,59.0097,58.5288,59.0006,199102.0
2022-03-22 12:50:00,65.04,65.27,65.01,65.05,215141.0,59.0097,59.2183,58.9824,59.0187,215141.0
2022-03-22 13:00:00,65.06,65.06,64.8,64.95,136221.0,59.0278,59.0278,58.7919,58.928,136221.0
2022-03-22 13:10:00,64.95,64.97,64.5,64.52,233296.0,58.928,58.9462,58.5197,58.5379,233296.0
2022-03-22 13:20:00,64.5,64.69,64.45,64.68,135947.0,58.5197,58.6921,58.4744,58.683,135947.0
2022-03-22 13:30:00,64.68,64.92,64.68,64.91,145346.0,58.683,58.9008,58.683,58.8917,145346.0
2022-03-22 13:40:00,64.92,65.1,64.78,64.79,162775.0,58.9008,59.0641,58.7738,58.7828,162775.0
2022-03-22 13:50:00,64.78,64.97,64.74,64.95,201620.0,58.7738,58.9462,58.7375,58.928,201620.0
2022-03-22 14:00:00,64.97,65.21,64.92,65.21,202875.0,58.9462,59.1639,58.9008,59.1639,202875.0
2022-03-22 14:10:00,65.22,65.62,65.21,65.6,240990.0,59.173,59.5359,59.1639,59.5177,240990.0
2022-03-22 14:20:00,65.6,65.65,65.12,65.26,196304.0,59.5177,59.5631,59.0822,59.2093,196304.0
2022-03-22 14:30:00,65.27,65.55,65.07,65.46,323355.0,59.2183,59.4724,59.0369,59.3907,323355.0
2022-03-22 14:40:00,65.47,65.48,65.32,65.38,157113.0,59.3998,59.4089,59.2637,59.3181,157113.0
2022-03-22 14:50:00,65.37,65.46,65.27,65.42,196358.0,59.3091,59.3907,59.2183,59.3544,196358.0
2022-03-22 15:00:00,65.41,65.42,65.02,65.13,136164.0,59.3454,59.3544,58.9915,59.0913,136164.0
2022-03-22 15:10:00,65.13,65.19,64.93,64.95,152650.0,59.0913,59.1458,58.9099,58.928,152650.0
2022-03-22 15:20:00,64.95,64.98,64.72,64.81,296402.0,58.928,58.9552,58.7193,58.801,296402.0
2022-03-22 15:30:00,64.81,64.85,64.53,64.73,255452.0,58.801,58.8373,58.547,58.7284,255452.0
2022-03-22 15:40:00,64.73,64.98,64.7,64.8,319965.0,58.7284,58.9552,58.7012,58.7919,319965.0
2022-03-22 15:50:00,64.8,64.94,64.54,64.73,870779.0,58.7919,58.9189,58.556,58.7284,870779.0
2022-03-23 09:30:00,62.04,62.81,61.36,62.19,922902.0,56.2878,56.9864,55.6709,56.4239,922902.0
2022-03-23 09:40:00,62.17,63.49,61.88,62.2,389549.0,56.4058,57.6034,56.1427,56.433,389549.0
2022-03-23 09:50:00,62.2,62.98,61.87,62.85,326311.0,56.433,57.1407,56.1336,57.0227,326311.0
2022-03-23 10:00:00,62.82,63.34,62.3,63.34,254397.0,56.9955,57.4673,56.5237,57.4673,254397.0
2022-03-23 10:10:00,63.36,64.15,62.94,64.11,507797.0,57.4854,58.2022,57.1044,58.1659,507797.0
2022-03-23 10:20:00,64.16,64.41,63.78,64.17,724004.0,58.2113,58.4381,57.8665,58.2203,724004.0
2022-03-23 10:30:00,64.21,65.11,64.13,65.11,357987.0,58.2566,59.0732,58.184,59.0732,357987.0
2022-03-23 10:40:00,65.11,65.19,64.46,65.12,352536.0,59.0732,59.1458,58.4834,59.0822,352536.0
2022-03-23 10:50:00,65.14,66.29,65.09,66.28,510283.0,59.1004,60.1438,59.055,60.1347,510283.0
2022-03-23 11:00:00,66.28,66.98,65.92,65.93,970590.0,60.1347,60.7698,59.8081,59.8171,970590.0
2022-03-23 11:10:00,65.94,66.14,65.42,65.94,522482.0,59.8262,60.0077,59.3544,59.8262,522482.0
2022-03-23 11:20:00,65.94,66.84,65.93,66.45,571717.0,59.8262,60.6428,59.8171,60.2889,571717.0
2022-03-23 11:30:00,66.45,68.2,66.45,68.18,1082037.0,60.2889,61.8767,60.2889,61.8585,1082037.0
2022-03-23 11:40:00,68.16,68.58,67.97,68.38,1105839.0,61.8404,62.2214,61.668,62.04,1105839.0
2022-03-23 11:50:00,68.4,69.25,68.23,68.6,987901.0,62.0581,62.8293,61.9039,62.2396,987901.0
2022-03-23 12:00:00,68.62,68.73,67.62,67.76,512192.0,62.2577,62.3575,61.3505,61.4775,512192.0
2022-03-23 12:10:00,67.75,67.88,67.01,67.61,504692.0,61.4684,61.5863,60.797,61.3414,504692.0
2022-03-23 12:20:00,67.62,67.88,67.46,67.7,422032.0,61.3505,61.5863,61.2053,61.423,422032.0
2022-03-23 12:30:00,67.68,67.78,67.07,67.36,586213.0,61.4049,61.4956,60.8515,61.1146,586213.0
2022-03-23 12:40:00,67.35,67.35,66.03,66.67,668463.0,61.1055,61.1055,59.9079,60.4885,668463.0
2022-03-23 12:50:00,66.66,67.29,66.55,67.07,313396.0,60.4795,61.0511,60.3797,60.8515,313396.0
2022-03-23 13:00:00,67.03,67.45,66.72,66.93,186846.0,60.8152,61.1962,60.5339,60.7244,186846.0
2022-03-23 13:10:00,66.95,67.06,66.4,66.43,262997.0,60.7426,60.8424,60.2436,60.2708,262997.0
2022-03-23 13:20:00,66.42,66.48,65.5,65.58,313417.0,60.2617,60.3162,59.427,59.4996,313417.0
2022-03-23 13:30:00,65.58,66.09,65.45,65.45,275375.0,59.4996,59.9623,59.3817,59.3817,275375.0
2022-03-23 13:40:00,65.45,65.58,64.86,64.88,464532.0,59.3817,59.4996,58.8464,58.8645,464532.0
2022-03-23 13:50:00,64.85,65.34,64.79,65.21,460524.0,58.8373,59.2819,58.7828,59.1639,460524.0
2022-03-23 14:00:00,65.19,65.38,64.67,64.71,246769.0,59.1458,59.3181,58.674,58.7103,246769.0
2022-03-23 14:10:00,64.7,65.16,64.48,65.01,268794.0,58.7012,59.1185,58.5016,58.9824,268794.0
2022-03-23 14:20:00,65.02,65.13,64.81,65.0,125517.0,58.9915,59.0913,58.801,58.9734,125517.0
2022-03-23 14:30:00,64.98,65.12,64.77,65.08,182070.0,58.9552,59.0822,58.7647,59.046,182070.0
2022-03-23 14:40:00,65.09,65.66,64.98,65.56,317699.0,59.055,59.5722,58.9552,59.4815,317699.0
2022-03-23 14:50:00,65.56,65.64,64.89,64.91,187130.0,59.4815,59.554,58.8736,58.8917,187130.0
2022-03-23 15:00:00,64.91,65.09,64.28,64.33,343824.0,58.8917,59.055,58.3201,58.3655,343824.0
2022-03-23 15:10:00,64.32,64.63,64.29,64.39,240251.0,58.3564,58.6377,58.3292,58.4199,240251.0
2022-03-23 15:20:00,64.39,64.76,64.35,64.53,229849.0,58.4199,58.7556,58.3836,58.547,229849.0
2022-03-23 15:30:00,64.52,64.87,64.51,64.71,256860.0,58.5379,58.8554,58.5288,58.7103,256860.0
2022-03-23 15:40:00,64.7,64.85,64.34,64.42,451015.0,58.7012,58.8373,58.3746,58.4472,451015.0
2022-03-23 15:50:00,64.43,64.43,64.03,64.29,764296.0,58.4562,58.4562,58.0933,58.3292,764296.0
2022-03-24 09:30:00,61.05,61.71,59.68,61.07,2245105.0,55.3896,55.9884,54.1466,55.4078,2245105.0
2022-03-24 09:40:00,61.1,61.37,59.95,60.07,849866.0,55.435,55.6799,54.3916,54.5005,849866.0
2022-03-24 09:50:00,60.08,60.94,59.81,60.17,978292.0,54.5095,55.2898,54.2646,54.5912,978292.0
2022-03-24 10:00:00,60.16,60.85,59.52,59.8,738122.0,54.5821,55.2082,54.0015,54.2555,738122.0
2022-03-24 10:10:00,59.82,59.96,58.72,59.05,791312.0,54.2737,54.4007,53.2756,53.575,791312.0
2022-03-24 10:20:00,59.03,59.56,58.91,59.27,819000.0,53.5569,54.0378,53.448,53.7746,819000.0
2022-03-24 10:30:00,59.26,59.45,58.93,59.09,495840.0,53.7656,53.938,53.4662,53.6113,495840.0
2022-03-24 10:40:00,59.08,59.39,58.9,59.1,368574.0,53.6023,53.8835,53.439,53.6204,368574.0
2022-03-24 10:50:00,59.09,59.56,58.73,59.38,666569.0,53.6113,54.0378,53.2847,53.8744,666569.0
2022-03-24 11:00:00,59.39,59.96,59.18,59.84,524929.0,53.8835,54.4007,53.693,54.2918,524929.0
2022-03-24 11:10:00,59.83,60.05,59.65,59.91,290480.0,54.2827,54.4823,54.1194,54.3553,290480.0
2022-03-24 11:20:00,59.91,60.19,59.85,60.1,280458.0,54.3553,54.6093,54.3009,54.5277,280458.0
2022-03-24 11:30:00,60.11,60.35,59.97,60.26,328325.0,54.5368,54.7545,54.4097,54.6729,328325.0
2022-03-24 11:40:00,60.25,60.51,60.15,60.29,246919.0,54.6638,54.8997,54.5731,54.7001,246919.0
2022-03-24 11:50:00,60.28,60.39,60.1,60.25,209317.0,54.691,54.7908,54.5277,54.6638,209317.0
2022-03-24 12:00:00,60.23,60.25,59.76,59.93,283898.0,54.6456,54.6638,54.2192,54.3735,283898.0
2022-03-24 12:10:00,59.93,60.58,59.86,60.58,252020.0,54.3735,54.9632,54.3099,54.9632,252020.0
2022-03-24 12:20:00,60.57,60.82,60.49,60.69,243530.0,54.9541,55.1809,54.8815,55.063,243530.0
2022-03-24 12:30:00,60.7,60.98,60.63,60.85,208624.0,55.0721,55.3261,55.0086,55.2082,208624.0
2022-03-24 12:40:00,60.84,61.07,60.78,60.9,285185.0,55.1991,55.4078,55.1446,55.2535,285185.0
2022-03-24 12:50:00,60.91,60.93,60.67,60.81,168877.0,55.2626,55.2807,55.0448,55.1719,168877.0
2022-03-24 13:00:00,60.8,60.91,60.44,60.51,270908.0,55.1628,55.2626,54.8362,54.8997,270908.0
2022-03-24 13:10:00,60.53,60.71,60.45,60.65,185121.0,54.9178,55.0811,54.8452,55.0267,185121.0
2022-03-24 13:20:00,60.64,60.67,60.41,60.46,154073.0,55.0176,55.0448,54.8089,54.8543,154073.0
2022-03-24 13:30:00,60.46,60.58,60.42,60.51,90931.0,54.8543,54.9632,54.818,54.8997,90931.0
2022-03-24 13:40:00,60.52,60.72,60.44,60.55,120723.0,54.9087,55.0902,54.8362,54.936,120723.0
2022-03-24 13:50:00,60.54,60.78,60.45,60.78,107568.0,54.9269,55.1446,54.8452,55.1446,107568.0
2022-03-24 14:00:00,60.77,60.88,60.63,60.68,252554.0,55.1356,55.2354,55.0086,55.0539,252554.0
2022-03-24 14:10:00,60.71,60.72,60.25,60.26,146094.0,55.0811,55.0902,54.6638,54.6729,146094.0
2022-03-24 14:20:00,60.25,60.33,60.15,60.28,180423.0,54.6638,54.7364,54.5731,54.691,180423.0
2022-03-24 14:30:00,60.3,60.34,60.1,60.33,150487.0,54.7091,54.7454,54.5277,54.7364,150487.0
2022-03-24 14:40:00,60.32,60.65,60.26,60.6,123848.0,54.7273,55.0267,54.6729,54.9813,123848.0
2022-03-24 14:50:00,60.61,60.92,60.58,60.87,218132.0,54.9904,55.2717,54.9632,55.2263,218132.0
2022-03-24 15:00:00,60.88,61.24,60.7,61.2,291916.0,55.2354,55.562,55.0721,55.5257,291916.0
2022-03-24 15:10:00,61.2,61.4,61.09,61.21,288209.0,55.5257,55.7072,55.4259,55.5348,288209.0
2022-03-24 15:20:00,61.2,61.39,61.15,61.25,315483.0,55.5257,55.6981,55.4803,55.5711,315483.0
2022-03-24 15:30:00,61.25,61.34,61.08,61.21,253913.0,55.5711,55.6527,55.4168,55.5348,253913.0
2022-03-24 15:40:00,61.21,61.47,61.12,61.39,373417.0,55.5348,55.7707,55.4531,55.6981,373417.0
2022-03-24 15:50:00,61.39,61.55,61.3,61.51,713358.0,55.6981,55.8433,55.6164,55.807,713358.0
2022-03-25 09:30:00,59.57,59.87,58.4,58.92,1032019.0,54.0468,54.319,52.9853,53.4571,1032019.0
2022-03-25 09:40:00,58.92,59.44,58.47,58.78,497959.0,53.4571,53.9289,53.0488,53.3301,497959.0
2022-03-25 09:50:00,58.75,59.8,58.68,59.32,525100.0,53.3029,54.2555,53.2393,53.82,525100.0
2022-03-25 10:00:00,59.28,59.62,58.7,58.7,381206.0,53.7837,54.0922,53.2575,53.2575,381206.0
2022-03-25 10:10:00,58.7,58.98,58.14,58.24,402424.0,53.2575,53.5115,52.7494,52.8401,402424.0
2022-03-25 10:20:00,58.27,58.51,58.1,58.43,446568.0,52.8674,53.0851,52.7131,53.0125,446568.0
2022-03-25 10:30:00,58.41,58.97,58.09,58.86,346932.0,52.9944,53.5025,52.7041,53.4027,346932.0
2022-03-25 10:40:00,58.85,59.23,58.65,59.2,282054.0,53.3936,53.7384,53.2121,53.7111,282054.0
2022-03-25 10:50:00,59.2,59.32,58.77,59.0,367056.0,53.7111,53.82,53.321,53.5297,367056.0
2022-03-25 11:00:00,59.0,59.19,58.48,58.48,240717.0,53.5297,53.7021,53.0579,53.0579,240717.0
2022-03-25 11:10:00,58.48,58.63,58.3,58.37,202842.0,53.0579,53.194,52.8946,52.9581,202842.0
2022-03-25 11:20:00,58.38,58.43,58.09,58.15,238933.0,52.9672,53.0125,52.7041,52.7585,238933.0
2022-03-25 11:30:00,58.14,58.6,58.1,58.58,239576.0,52.7494,53.1668,52.7131,53.1486,239576.0
2022-03-25 11:40:00,58.57,58.88,58.55,58.82,189496.0,53.1395,53.4208,53.1214,53.3664,189496.0
2022-03-25 11:50:00,58.82,59.34,58.82,59.15,219530.0,53.3664,53.8382,53.3664,53.6658,219530.0
2022-03-25 12:00:00,59.14,59.33,59.01,59.25,223303.0,53.6567,53.8291,53.5388,53.7565,223303.0
2022-03-25 12:10:00,59.25,59.77,59.23,59.71,476342.0,53.7565,54.2283,53.7384,54.1739,476342.0
2022-03-25 12:20:00,59.71,59.94,59.54,59.94,272521.0,54.1739,54.3825,54.0196,54.3825,272521.0
2022-03-25 12:30:00,59.91,60.06,59.75,60.05,249028.0,54.3553,54.4914,54.2101,54.4823,249028.0
2022-03-25 12:40:00,60.03,60.26,59.87,60.05,308998.0,54.4642,54.6729,54.319,54.4823,308998.0
2022-03-25 12:50:00,60.05,60.45,60.01,60.2,273856.0,54.4823,54.8452,54.446,54.6184,273856.0
2022-03-25 13:00:00,60.22,60.55,60.17,60.51,230186.0,54.6366,54.936,54.5912,54.8997,230186.0
2022-03-25 13:10:00,60.49,60.49,59.94,60.39,270795.0,54.8815,54.8815,54.3825,54.7908,270795.0
2022-03-25 13:20:00,60.4,60.45,60.02,60.08,174672.0,54.7999,54.8452,54.4551,54.5095,174672.0
2022-03-25 13:30:00,60.07,60.11,59.8,59.94,167525.0,54.5005,54.5368,54.2555,54.3825,167525.0
2022-03-25 13:40:00,59.94,60.05,59.82,60.04,150788.0,54.3825,54.4823,54.2737,54.4733,150788.0
2022-03-25 13:50:00,60.05,60.17,59.74,60.05,174398.0,54.4823,54.5912,54.2011,54.4823,174398.0
2022-03-25 14:00:00,60.07,60.17,59.89,60.0,113195.0,54.5005,54.5912,54.3372,54.437,113195.0
2022-03-25 14:10:00,59.99,60.08,59.87,59.87,94663.0,54.4279,54.5095,54.319,54.319,94663.0
2022-03-25 14:20:00,59.88,60.2,59.86,60.07,151810.0,54.3281,54.6184,54.3099,54.5005,151810.0
2022-03-25 14:30:00,60.07,60.24,59.92,60.08,115977.0,54.5005,54.6547,54.3644,54.5095,115977.0
2022-03-25 14:40:00,60.09,60.16,59.88,59.92,122191.0,54.5186,54.5821,54.3281,54.3644,122191.0
2022-03-25 14:50:00,59.92,59.97,59.82,59.92,126290.0,54.3644,54.4097,54.2737,54.3644,126290.0
2022-03-25 15:00:00,59.93,59.99,59.57,59.63,185288.0,54.3735,54.4279,54.0468,54.1013,185288.0
2022-03-25 15:10:00,59.65,59.85,59.63,59.65,132925.0,54.1194,54.3009,54.1013,54.1194,132925.0
2022-03-25 15:20:00,59.64,59.72,59.31,59.35,255078.0,54.1103,54.1829,53.8109,53.8472,255078.0
2022-03-25 15:30:00,59.34,59.7,59.26,59.59,202305.0,53.8382,54.1648,53.7656,54.065,202305.0
2022-03-25 15:40:00,59.59,59.8,59.56,59.68,269629.0,54.065,54.2555,54.0378,54.1466,269629.0
2022-03-25 15:50:00,59.68,59.93,59.57,59.93,519516.0,54.1466,54.3735,54.0468,54.3735,519516.0
2022-03-28 09:30:00,58.17,58.99,57.37,58.73,1751507.0,52.7766,53.5206,52.0508,53.2847,1751507.0
2022-03-28 09:40:00,58.71,60.1,58.71,59.33,1370078.0,53.2666,54.5277,53.2666,53.8291,1370078.0
2022-03-28 09:50:00,59.33,59.78,59.02,59.08,656773.0,53.8291,54.2374,53.5478,53.6023,656773.0
2022-03-28 10:00:00,59.07,59.08,58.16,58.25,549137.0,53.5932,53.6023,52.7676,52.8492,549137.0
2022-03-28 10:10:00,58.27,58.65,57.76,57.93,536631.0,52.8674,53.2121,52.4046,52.5589,536631.0
2022-03-28 10:20:00,57.93,58.28,57.77,58.18,436942.0,52.5589,52.8764,52.4137,52.7857,436942.0
2022-03-28 10:30:00,58.17,58.4,57.93,58.23,248875.0,52.7766,52.9853,52.5589,52.8311,248875.0
2022-03-28 10:40:00,58.22,59.08,58.14,58.94,381895.0,52.822,53.6023,52.7494,53.4752,381895.0
2022-03-28 10:50:00,58.93,58.95,58.32,58.45,204035.0,53.4662,53.4843,52.9127,53.0307,204035.0
2022-03-28 11:00:00,58.47,58.58,57.97,58.14,245450.0,53.0488,53.1486,52.5952,52.7494,245450.0
2022-03-28 11:10:00,58.17,58.46,58.07,58.4,205844.0,52.7766,53.0397,52.6859,52.9853,205844.0
2022-03-28 11:20:00,58.45,58.65,58.36,58.54,204166.0,53.0307,53.2121,52.949,53.1123,204166.0
2022-03-28 11:30:00,58.54,58.62,58.08,58.27,213733.0,53.1123,53.1849,52.695,52.8674,213733.0
2022-03-28 11:40:00,58.26,58.76,58.23,58.5,186231.0,52.8583,53.3119,52.8311,53.076,186231.0
2022-03-28 11:50:00,58.53,58.92,58.44,58.8,269298.0,53.1033,53.4571,53.0216,53.3482,269298.0
2022-03-28 12:00:00,58.79,58.89,58.51,58.6,159096.0,53.3392,53.4299,53.0851,53.1668,159096.0
2022-03-28 12:10:00,58.61,58.85,58.43,58.6,170171.0,53.1758,53.3936,53.0125,53.1668,170171.0
2022-03-28 12:20:00,58.58,59.04,58.58,59.01,139368.0,53.1486,53.566,53.1486,53.5388,139368.0
2022-03-28 12:30:00,58.99,59.15,58.83,58.9,239630.0,53.5206,53.6658,53.3754,53.439,239630.0
2022-03-28 12:40:00,58.89,59.09,58.86,58.99,109514.0,53.4299,53.6113,53.4027,53.5206,109514.0
2022-03-28 12:50:00,58.97,59.15,58.96,59.01,191391.0,53.5025,53.6658,53.4934,53.5388,191391.0
2022-03-28 13:00:00,59.02,59.35,59.0,59.15,115348.0,53.5478,53.8472,53.5297,53.6658,115348.0
2022-03-28 13:10:00,59.14,59.31,59.02,59.21,134073.0,53.6567,53.8109,53.5478,53.7202,134073.0
2022-03-28 13:20:00,59.19,59.65,59.18,59.59,247067.0,53.7021,54.1194,53.693,54.065,247067.0
2022-03-28 13:30:00,59.59,59.65,59.26,59.27,117521.0,54.065,54.1194,53.7656,53.7746,117521.0
2022-03-28 13:40:00,59.26,59.36,59.13,59.21,72037.0,53.7656,53.8563,53.6476,53.7202,72037.0
2022-03-28 13:50:00,59.18,59.25,58.89,59.16,122157.0,53.693,53.7565,53.4299,53.6748,122157.0
2022-03-28 14:00:00,59.12,59.24,58.99,59.05,88882.0,53.6386,53.7474,53.5206,53.575,88882.0
2022-03-28 14:10:00,59.09,59.14,58.87,58.9,79430.0,53.6113,53.6567,53.4117,53.439,79430.0
2022-03-28 14:20:00,58.91,59.13,58.87,59.07,115611.0,53.448,53.6476,53.4117,53.5932,115611.0
2022-03-28 14:30:00,59.06,59.15,59.0,59.12,116257.0,53.5841,53.6658,53.5297,53.6386,116257.0
2022-03-28 14:40:00,59.12,59.24,59.03,59.1,168096.0,53.6386,53.7474,53.5569,53.6204,168096.0
2022-03-28 14:50:00,59.11,59.41,59.09,59.37,123547.0,53.6295,53.9017,53.6113,53.8654,123547.0
2022-03-28 15:00:00,59.38,59.42,59.18,59.29,179468.0,53.8744,53.9107,53.693,53.7928,179468.0
2022-03-28 15:10:00,59.28,59.53,59.25,59.41,217779.0,53.7837,54.0105,53.7565,53.9017,217779.0
2022-03-28 15:20:00,59.41,59.64,59.37,59.5,217145.0,53.9017,54.1103,53.8654,53.9833,217145.0
2022-03-28 15:30:00,59.5,59.67,59.3,59.33,275056.0,53.9833,54.1376,53.8019,53.8291,275056.0
2022-03-28 15:40:00,59.33,59.47,59.2,59.45,300618.0,53.8291,53.9561,53.7111,53.938,300618.0
2022-03-28 15:50:00,59.45,59.84,56.96,59.77,1312411.0,53.938,54.2918,51.6788,54.2283,1312411.0
2022-03-29 09:30:00,62.18,64.56,62.17,63.06,1349220.0,56.4148,58.5742,56.4058,57.2132,1349220.0
2022-03-29 09:40:00,63.1,63.46,62.58,62.63,651821.0,57.2495,57.5762,56.7778,56.8231,651821.0
2022-03-29 09:50:00,62.65,63.26,62.44,62.99,337253.0,56.8413,57.3947,56.6507,57.1497,337253.0
2022-03-29 10:00:00,62.97,63.09,62.37,62.48,323385.0,57.1316,57.2405,56.5872,56.687,323385.0
2022-03-29 10:10:00,62.49,62.82,62.05,62.28,319311.0,56.6961,56.9955,56.2969,56.5056,319311.0
2022-03-29 10:20:00,62.26,62.7,61.87,62.52,329898.0,56.4874,56.8866,56.1336,56.7233,329898.0
2022-03-29 10:30:00,62.58,62.65,62.09,62.61,239053.0,56.7778,56.8413,56.3332,56.805,239053.0
2022-03-29 10:40:00,62.66,63.24,62.6,63.2,302750.0,56.8503,57.3766,56.7959,57.3403,302750.0
2022-03-29 10:50:00,63.23,63.49,63.14,63.44,281938.0,57.3675,57.6034,57.2858,57.558,281938.0
2022-03-29 11:00:00,63.45,63.47,62.84,62.9,188134.0,57.5671,57.5852,57.0136,57.0681,188134.0
2022-03-29 11:10:00,62.94,63.24,62.87,63.21,230843.0,57.1044,57.3766,57.0409,57.3493,230843.0
2022-03-29 11:20:00,63.19,63.22,62.84,62.93,130598.0,57.3312,57.3584,57.0136,57.0953,130598.0
2022-03-29 11:30:00,62.9,62.93,62.42,62.76,243966.0,57.0681,57.0953,56.6326,56.9411,243966.0
2022-03-29 11:40:00,62.78,62.95,62.61,62.83,134225.0,56.9592,57.1134,56.805,57.0046,134225.0
2022-03-29 11:50:00,62.8,62.9,62.52,62.62,86218.0,56.9774,57.0681,56.7233,56.814,86218.0
2022-03-29 12:00:00,62.62,62.65,62.33,62.54,105821.0,56.814,56.8413,56.5509,56.7415,105821.0
2022-03-29 12:10:00,62.56,62.89,62.4,62.88,91145.0,56.7596,57.059,56.6144,57.0499,91145.0
2022-03-29 12:20:00,62.89,63.0,62.77,62.78,146835.0,57.059,57.1588,56.9501,56.9592,146835.0
2022-03-29 12:30:00,62.76,62.76,62.53,62.68,130697.0,56.9411,56.9411,56.7324,56.8685,130697.0
2022-03-29 12:40:00,62.68,62.86,62.65,62.84,56339.0,56.8685,57.0318,56.8413,57.0136,56339.0
2022-03-29 12:50:00,62.88,62.88,62.62,62.76,85796.0,57.0499,57.0499,56.814,56.9411,85796.0
2022-03-29 13:00:00,62.79,62.85,62.65,62.8,63730.0,56.9683,57.0227,56.8413,56.9774,63730.0
2022-03-29 13:10:00,62.82,62.91,62.7,62.81,249367.0,56.9955,57.0772,56.8866,56.9864,249367.0
2022-03-29 13:20:00,62.81,62.85,62.64,62.76,95586.0,56.9864,57.0227,56.8322,56.9411,95586.0
2022-03-29 13:30:00,62.78,62.88,62.74,62.82,102708.0,56.9592,57.0499,56.9229,56.9955,102708.0
2022-03-29 13:40:00,62.83,63.02,62.73,62.82,158309.0,57.0046,57.177,56.9138,56.9955,158309.0
2022-03-29 13:50:00,62.83,62.9,62.73,62.89,145229.0,57.0046,57.0681,56.9138,57.059,145229.0
2022-03-29 14:00:00,62.9,63.0,62.72,62.82,166867.0,57.0681,57.1588,56.9048,56.9955,166867.0
2022-03-29 14:10:00,62.82,63.0,62.76,62.83,136875.0,56.9955,57.1588,56.9411,57.0046,136875.0
2022-03-29 14:20:00,62.83,62.92,62.7,62.9,163141.0,57.0046,57.0862,56.8866,57.0681,163141.0
2022-03-29 14:30:00,62.89,62.89,62.59,62.67,101793.0,57.059,57.059,56.7868,56.8594,101793.0
2022-03-29 14:40:00,62.67,62.88,62.61,62.81,169226.0,56.8594,57.0499,56.805,56.9864,169226.0
2022-03-29 14:50:00,62.8,62.92,62.78,62.88,93007.0,56.9774,57.0862,56.9592,57.0499,93007.0
2022-03-29 15:00:00,62.89,62.89,62.71,62.84,103515.0,57.059,57.059,56.8957,57.0136,103515.0
2022-03-29 15:10:00,62.84,62.87,62.72,62.8,128107.0,57.0136,57.0409,56.9048,56.9774,128107.0
2022-03-29 15:20:00,62.8,62.87,62.74,62.85,140249.0,56.9774,57.0409,56.9229,57.0227,140249.0
2022-03-29 15:30:00,62.85,62.98,62.69,62.77,185100.0,57.0227,57.1407,56.8776,56.9501,185100.0
2022-03-29 15:40:00,62.78,62.93,62.65,62.73,253944.0,56.9592,57.0953,56.8413,56.9138,253944.0
2022-03-29 15:50:00,62.74,62.85,62.45,62.73,638439.0,56.9229,57.0227,56.6598,56.9138,638439.0
2022-03-30 09:30:00,61.16,62.3,60.82,61.6,889785.0,55.4894,56.5237,55.1809,55.8886,889785.0
2022-03-30 09:40:00,61.66,62.58,61.66,62.16,489902.0,55.9431,56.7778,55.9431,56.3967,489902.0
2022-03-30 09:50:00,62.15,62.25,61.49,61.9,201455.0,56.3876,56.4783,55.7888,56.1608,201455.0
2022-03-30 10:00:00,61.91,62.17,61.62,61.94,141030.0,56.1699,56.4058,55.9068,56.1971,141030.0
2022-03-30 10:10:00,61.92,62.49,61.86,62.47,206737.0,56.1789,56.6961,56.1245,56.678,206737.0
2022-03-30 10:20:00,62.47,63.02,62.39,62.92,432499.0,56.678,57.177,56.6054,57.0862,432499.0
2022-03-30 10:30:00,62.94,63.05,62.41,62.76,186441.0,57.1044,57.2042,56.6235,56.9411,186441.0
2022-03-30 10:40:00,62.76,62.79,62.18,62.25,143955.0,56.9411,56.9683,56.4148,56.4783,143955.0
2022-03-30 10:50:00,62.26,62.33,61.97,62.06,124492.0,56.4874,56.5509,56.2243,56.306,124492.0
2022-03-30 11:00:00,62.08,62.18,61.72,61.82,151938.0,56.3241,56.4148,55.9975,56.0882,151938.0
2022-03-30 11:10:00,61.82,62.1,61.72,62.0,152979.0,56.0882,56.3423,55.9975,56.2515,152979.0
2022-03-30 11:20:00,62.02,62.07,61.52,61.57,136276.0,56.2697,56.315,55.816,55.8614,136276.0
2022-03-30 11:30:00,61.57,62.15,61.57,62.1,111042.0,55.8614,56.3876,55.8614,56.3423,111042.0
2022-03-30 11:40:00,62.11,62.13,61.98,62.07,75481.0,56.3513,56.3695,56.2334,56.315,75481.0
2022-03-30 11:50:00,62.08,62.31,62.03,62.24,58231.0,56.3241,56.5328,56.2787,56.4693,58231.0
2022-03-30 12:00:00,62.25,62.46,62.17,62.39,93867.0,56.4783,56.6689,56.4058,56.6054,93867.0
2022-03-30 12:10:00,62.38,62.5,62.26,62.38,141305.0,56.5963,56.7052,56.4874,56.5963,141305.0
2022-03-30 12:20:00,62.39,62.54,62.33,62.39,124761.0,56.6054,56.7415,56.5509,56.6054,124761.0
2022-03-30 12:30:00,62.4,62.46,62.26,62.41,79727.0,56.6144,56.6689,56.4874,56.6235,79727.0
2022-03-30 12:40:00,62.43,62.46,61.94,62.2,163345.0,56.6417,56.6689,56.1971,56.433,163345.0
2022-03-30 12:50:00,62.18,62.38,62.16,62.2,89033.0,56.4148,56.5963,56.3967,56.433,89033.0
2022-03-30 13:00:00,62.2,62.21,61.95,62.01,91162.0,56.433,56.4421,56.2062,56.2606,91162.0
2022-03-30 13:10:00,62.04,62.24,61.94,61.95,61817.0,56.2878,56.4693,56.1971,56.2062,61817.0
2022-03-30 13:20:00,61.95,62.03,61.8,61.99,137984.0,56.2062,56.2787,56.0701,56.2425,137984.0
2022-03-30 13:30:00,61.99,62.08,61.72,61.74,111588.0,56.2425,56.3241,55.9975,56.0156,111588.0
2022-03-30 13:40:00,61.73,61.76,61.49,61.67,144478.0,56.0066,56.0338,55.7888,55.9521,144478.0
2022-03-30 13:50:00,61.66,61.71,61.57,61.59,76825.0,55.9431,55.9884,55.8614,55.8795,76825.0
2022-03-30 14:00:00,61.58,61.75,61.52,61.63,47383.0,55.8705,56.0247,55.816,55.9158,47383.0
2022-03-30 14:10:00,61.62,61.62,61.39,61.43,105732.0,55.9068,55.9068,55.6981,55.7344,105732.0
2022-03-30 14:20:00,61.42,61.55,61.36,61.5,94882.0,55.7253,55.8433,55.6709,55.7979,94882.0
2022-03-30 14:30:00,61.48,61.67,61.47,61.62,66030.0,55.7797,55.9521,55.7707,55.9068,66030.0
2022-03-30 14:40:00,61.62,61.77,61.49,61.71,166075.0,55.9068,56.0429,55.7888,55.9884,166075.0
2022-03-30 14:50:00,61.73,61.85,61.65,61.66,164234.0,56.0066,56.1154,55.934,55.9431,164234.0
2022-03-30 15:00:00,61.66,61.67,61.46,61.52,123123.0,55.9431,55.9521,55.7616,55.816,123123.0
2022-03-30 15:10:00,61.52,61.65,61.42,61.46,89869.0,55.816,55.934,55.7253,55.7616,89869.0
2022-03-30 15:20:00,61.45,61.63,61.35,61.59,121979.0,55.7525,55.9158,55.6618,55.8795,121979.0
2022-03-30 15:30:00,61.58,61.86,61.53,61.54,147753.0,55.8705,56.1245,55.8251,55.8342,147753.0
2022-03-30 15:40:00,61.54,61.59,61.37,61.48,220231.0,55.8342,55.8795,55.6799,55.7797,220231.0
2022-03-30 15:50:00,61.47,61.5,61.07,61.49,667068.0,55.7707,55.7979,55.4078,55.7888,667068.0
2022-03-31 09:30:00,59.95,60.09,58.02,58.59,1339167.0,54.3916,54.5186,52.6405,53.1577,1339167.0
2022-03-31 09:40:00,58.54,58.78,57.4,57.94,938796.0,53.1123,53.3301,52.078,52.568,938796.0
2022-03-31 09:50:00,57.9,58.15,57.3,57.56,534535.0,52.5317,52.7585,51.9873,52.2232,534535.0
2022-03-31 10:00:00,57.54,57.54,56.8,57.51,704619.0,52.205,52.205,51.5337,52.1778,704619.0
2022-03-31 10:10:00,57.53,57.82,57.12,57.52,436084.0,52.196,52.4591,51.824,52.1869,436084.0
2022-03-31 10:20:00,57.54,57.58,57.1,57.27,276067.0,52.205,52.2413,51.8058,51.9601,276067.0
2022-03-31 10:30:00,57.28,57.45,57.13,57.36,217760.0,51.9692,52.1234,51.8331,52.0417,217760.0
2022-03-31 10:40:00,57.34,58.17,57.29,58.09,565827.0,52.0236,52.7766,51.9782,52.7041,565827.0
2022-03-31 10:50:00,58.08,58.45,57.97,58.4,236299.0,52.695,53.0307,52.5952,52.9853,236299.0
2022-03-31 11:00:00,58.39,58.39,57.84,57.9,299942.0,52.9762,52.9762,52.4772,52.5317,299942.0
2022-03-31 11:10:00,57.9,58.06,57.78,57.85,154519.0,52.5317,52.6768,52.4228,52.4863,154519.0
2022-03-31 11:20:00,57.82,58.02,57.68,57.9,248540.0,52.4591,52.6405,52.3321,52.5317,248540.0
2022-03-31 11:30:00,57.9,58.25,57.77,58.1,186418.0,52.5317,52.8492,52.4137,52.7131,186418.0
2022-03-31 11:40:00,58.12,58.34,58.07,58.07,151852.0,52.7313,52.9309,52.6859,52.6859,151852.0
2022-03-31 11:50:00,58.07,58.18,57.98,58.16,104830.0,52.6859,52.7857,52.6043,52.7676,104830.0
2022-03-31 12:00:00,58.17,58.19,57.77,57.85,146351.0,52.7766,52.7948,52.4137,52.4863,146351.0
2022-03-31 12:10:00,57.84,57.88,57.67,57.73,111470.0,52.4772,52.5135,52.323,52.3774,111470.0
2022-03-31 12:20:00,57.73,57.88,57.65,57.86,144105.0,52.3774,52.5135,52.3048,52.4954,144105.0
2022-03-31 12:30:00,57.86,58.06,57.86,57.98,154879.0,52.4954,52.6768,52.4954,52.6043,154879.0
2022-03-31 12:40:00,57.98,58.25,57.97,58.11,163469.0,52.6043,52.8492,52.5952,52.7222,163469.0
2022-03-31 12:50:00,58.1,58.17,57.92,57.99,83716.0,52.7131,52.7766,52.5498,52.6133,83716.0
2022-03-31 13:00:00,58.0,58.09,57.89,57.96,113919.0,52.6224,52.7041,52.5226,52.5861,113919.0
2022-03-31 13:10:00,57.94,58.07,57.91,58.03,79362.0,52.568,52.6859,52.5407,52.6496,79362.0
2022-03-31 13:20:00,58.03,58.09,57.97,58.07,73338.0,52.6496,52.7041,52.5952,52.6859,73338.0
2022-03-31 13:30:00,58.05,58.06,57.98,58.01,88079.0,52.6678,52.6768,52.6043,52.6315,88079.0
2022-03-31 13:40:00,58.0,58.17,57.99,58.0,88969.0,52.6224,52.7766,52.6133,52.6224,88969.0
2022-03-31 13:50:00,58.01,58.09,57.98,58.0,141476.0,52.6315,52.7041,52.6043,52.6224,141476.0
2022-03-31 14:00:00,58.0,58.14,57.97,58.1,228273.0,52.6224,52.7494,52.5952,52.7131,228273.0
2022-03-31 14:10:00,58.09,58.11,58.0,58.09,108427.0,52.7041,52.7222,52.6224,52.7041,108427.0
2022-03-31 14:20:00,58.08,58.2,57.99,58.05,138155.0,52.695,52.8039,52.6133,52.6678,138155.0
2022-03-31 14:30:00,58.05,58.22,57.99,58.16,119407.0,52.6678,52.822,52.6133,52.7676,119407.0
2022-03-31 14:40:00,58.16,58.52,58.16,58.39,146578.0,52.7676,53.0942,52.7676,52.9762,146578.0
2022-03-31 14:50:00,58.39,58.48,58.34,58.38,92974.0,52.9762,53.0579,52.9309,52.9672,92974.0
2022-03-31 15:00:00,58.38,58.74,58.37,58.66,213528.0,52.9672,53.2938,52.9581,53.2212,213528.0
2022-03-31 15:10:00,58.66,58.66,58.46,58.58,137461.0,53.2212,53.2212,53.0397,53.1486,137461.0
2022-03-31 15:20:00,58.58,58.58,58.24,58.36,144303.0,53.1486,53.1486,52.8401,52.949,144303.0
2022-03-31 15:30:00,58.36,58.37,58.14,58.29,136070.0,52.949,52.9581,52.7494,52.8855,136070.0
2022-03-31 15:40:00,58.28,58.35,58.02,58.04,278690.0,52.8764,52.9399,52.6405,52.6587,278690.0
2022-03-31 15:50:00,58.04,58.14,57.82,57.84,914101.0,52.6587,52.7494,52.4591,52.4772,914101.0
2022-04-01 09:30:00,61.25,61.75,60.51,61.2,2053169.0,55.5711,56.0247,54.8997,55.5257,2053169.0
2022-04-01 09:40:00,61.23,61.44,60.18,60.28,770893.0,55.5529,55.7434,54.6003,54.691,770893.0
2022-04-01 09:50:00,60.25,60.66,59.81,60.55,488822.0,54.6638,55.0358,54.2646,54.936,488822.0
2022-04-01 10:00:00,60.55,60.76,60.24,60.46,311546.0,54.936,55.1265,54.6547,54.8543,311546.0
2022-04-01 10:10:00,60.48,60.77,59.93,59.99,432384.0,54.8725,55.1356,54.3735,54.4279,432384.0
2022-04-01 10:20:00,59.98,60.39,59.75,60.34,264949.0,54.4188,54.7908,54.2101,54.7454,264949.0
2022-04-01 10:30:00,60.38,60.6,60.06,60.14,274305.0,54.7817,54.9813,54.4914,54.564,274305.0
2022-04-01 10:40:00,60.12,60.53,59.97,60.44,283041.0,54.5458,54.9178,54.4097,54.8362,283041.0
2022-04-01 10:50:00,60.45,60.62,60.31,60.43,272371.0,54.8452,54.9995,54.7182,54.8271,272371.0
2022-04-01 11:00:00,60.4,60.5,60.03,60.23,285465.0,54.7999,54.8906,54.4642,54.6456,285465.0
2022-04-01 11:10:00,60.23,60.42,59.94,60.1,186462.0,54.6456,54.818,54.3825,54.5277,186462.0
2022-04-01 11:20:00,60.1,60.29,59.65,59.75,246180.0,54.5277,54.7001,54.1194,54.2101,246180.0
2022-04-01 11:30:00,59.77,59.83,59.38,59.44,240472.0,54.2283,54.2827,53.8744,53.9289,240472.0
2022-04-01 11:40:00,59.45,59.98,59.44,59.9,304704.0,53.938,54.4188,53.9289,54.3462,304704.0
2022-04-01 11:50:00,59.91,59.91,59.44,59.59,249094.0,54.3553,54.3553,53.9289,54.065,249094.0
2022-04-01 12:00:00,59.57,59.87,59.45,59.85,131196.0,54.0468,54.319,53.938,54.3009,131196.0
2022-04-01 12:10:00,59.86,59.95,59.49,59.58,106611.0,54.3099,54.3916,53.9742,54.0559,106611.0
2022-04-01 12:20:00,59.57,59.88,59.57,59.72,113259.0,54.0468,54.3281,54.0468,54.1829,113259.0
2022-04-01 12:30:00,59.7,59.71,59.22,59.37,167352.0,54.1648,54.1739,53.7293,53.8654,167352.0
2022-04-01 12:40:00,59.37,59.56,59.35,59.5,119599.0,53.8654,54.0378,53.8472,53.9833,119599.0
2022-04-01 12:50:00,59.5,59.51,59.32,59.35,66418.0,53.9833,53.9924,53.82,53.8472,66418.0
2022-04-01 13:00:00,59.35,59.45,59.21,59.32,90276.0,53.8472,53.938,53.7202,53.82,90276.0
2022-04-01 13:10:00,59.31,59.31,59.08,59.24,90596.0,53.8109,53.8109,53.6023,53.7474,90596.0
2022-04-01 13:20:00,59.25,59.36,59.14,59.27,101983.0,53.7565,53.8563,53.6567,53.7746,101983.0
2022-04-01 13:30:00,59.26,59.54,59.14,59.45,124370.0,53.7656,54.0196,53.6567,53.938,124370.0
2022-04-01 13:40:00,59.45,59.61,59.28,59.37,102657.0,53.938,54.0831,53.7837,53.8654,102657.0
2022-04-01 13:50:00,59.36,59.36,59.15,59.26,89810.0,53.8563,53.8563,53.6658,53.7656,89810.0
2022-04-01 14:00:00,59.25,59.43,59.12,59.34,108817.0,53.7565,53.9198,53.6386,53.8382,108817.0
2022-04-01 14:10:00,59.36,59.57,59.28,59.52,146502.0,53.8563,54.0468,53.7837,54.0015,146502.0
2022-04-01 14:20:00,59.53,59.66,59.44,59.56,94290.0,54.0105,54.1285,53.9289,54.0378,94290.0
2022-04-01 14:30:00,59.57,59.69,59.47,59.58,99091.0,54.0468,54.1557,53.9561,54.0559,99091.0
2022-04-01 14:40:00,59.58,59.67,59.52,59.62,130210.0,54.0559,54.1376,54.0015,54.0922,130210.0
2022-04-01 14:50:00,59.61,59.9,59.56,59.7,338566.0,54.0831,54.3462,54.0378,54.1648,338566.0
2022-04-01 15:00:00,59.68,59.96,59.68,59.84,147264.0,54.1466,54.4007,54.1466,54.2918,147264.0
2022-04-01 15:10:00,59.85,59.89,59.61,59.61,153681.0,54.3009,54.3372,54.0831,54.0831,153681.0
2022-04-01 15:20:00,59.61,59.69,59.51,59.65,156780.0,54.0831,54.1557,53.9924,54.1194,156780.0
2022-04-01 15:30:00,59.64,59.66,59.33,59.51,189724.0,54.1103,54.1285,53.8291,53.9924,189724.0
2022-04-01 15:40:00,59.5,59.6,59.13,59.2,404935.0,53.9833,54.074,53.6476,53.7111,404935.0
2022-04-01 15:50:00,59.21,59.26,58.85,59.09,1531588.0,53.7202,53.7656,53.3936,53.6113,1531588.0
2022-04-04 09:30:00,62.27,62.38,61.45,62.23,1169013.0,56.4965,56.5963,55.7525,56.4602,1169013.0
2022-04-04 09:40:00,62.27,63.35,62.27,63.03,1010301.0,56.4965,57.4764,56.4965,57.186,1010301.0
2022-04-04 09:50:00,63.03,63.18,62.28,62.79,391041.0,57.186,57.3221,56.5056,56.9683,391041.0
2022-04-04 10:00:00,62.78,62.9,62.06,62.73,263686.0,56.9592,57.0681,56.306,56.9138,263686.0
2022-04-04 10:10:00,62.69,63.09,62.63,63.03,325083.0,56.8776,57.2405,56.8231,57.186,325083.0
2022-04-04 10:20:00,63.04,63.25,62.62,63.11,374054.0,57.1951,57.3856,56.814,57.2586,374054.0
2022-04-04 10:30:00,63.13,63.47,62.94,63.45,287001.0,57.2768,57.5852,57.1044,57.5671,287001.0
2022-04-04 10:40:00,63.46,63.56,63.36,63.46,306006.0,57.5762,57.6669,57.4854,57.5762,306006.0
2022-04-04 10:50:00,63.46,64.14,63.46,63.91,500159.0,57.5762,58.1931,57.5762,57.9844,500159.0
2022-04-04 11:00:00,63.88,64.42,63.76,63.9,407890.0,57.9572,58.4472,57.8483,57.9754,407890.0
2022-04-04 11:10:00,63.9,63.9,63.45,63.64,241224.0,57.9754,57.9754,57.5671,57.7395,241224.0
2022-04-04 11:20:00,63.64,63.74,63.47,63.7,298968.0,57.7395,57.8302,57.5852,57.7939,298968.0
2022-04-04 11:30:00,63.72,63.77,63.55,63.64,390149.0,57.8121,57.8574,57.6578,57.7395,390149.0
2022-04-04 11:40:00,63.64,63.83,63.59,63.79,245060.0,57.7395,57.9119,57.6941,57.8756,245060.0
2022-04-04 11:50:00,63.79,63.83,63.6,63.79,191931.0,57.8756,57.9119,57.7032,57.8756,191931.0
2022-04-04 12:00:00,63.78,64.05,63.71,63.94,236722.0,57.8665,58.1115,57.803,58.0117,236722.0
2022-04-04 12:10:00,63.94,64.08,63.69,63.8,190115.0,58.0117,58.1387,57.7848,57.8846,190115.0
2022-04-04 12:20:00,63.81,63.98,63.7,63.83,145638.0,57.8937,58.0479,57.7939,57.9119,145638.0
2022-04-04 12:30:00,63.84,63.95,63.51,63.57,172540.0,57.9209,58.0207,57.6215,57.676,172540.0
2022-04-04 12:40:00,63.57,63.57,63.33,63.45,150012.0,57.676,57.676,57.4582,57.5671,150012.0
2022-04-04 12:50:00,63.45,63.61,63.42,63.55,126403.0,57.5671,57.7123,57.5399,57.6578,126403.0
2022-04-04 13:00:00,63.55,63.55,63.28,63.38,127291.0,57.6578,57.6578,57.4128,57.5036,127291.0
2022-04-04 13:10:00,63.38,63.5,63.32,63.45,110425.0,57.5036,57.6125,57.4491,57.5671,110425.0
2022-04-04 13:20:00,63.44,63.5,63.37,63.38,109993.0,57.558,57.6125,57.4945,57.5036,109993.0
2022-04-04 13:30:00,63.39,63.4,63.14,63.27,110905.0,57.5127,57.5217,57.2858,57.4038,110905.0
2022-04-04 13:40:00,63.28,63.5,63.24,63.42,172866.0,57.4128,57.6125,57.3766,57.5399,172866.0
2022-04-04 13:50:00,63.43,63.5,63.3,63.36,110613.0,57.5489,57.6125,57.431,57.4854,110613.0
2022-04-04 14:00:00,63.35,63.35,62.97,62.99,171608.0,57.4764,57.4764,57.1316,57.1497,171608.0
2022-04-04 14:10:00,62.99,63.34,62.98,63.34,129918.0,57.1497,57.4673,57.1407,57.4673,129918.0
2022-04-04 14:20:00,63.33,63.4,63.23,63.24,106351.0,57.4582,57.5217,57.3675,57.3766,106351.0
2022-04-04 14:30:00,63.24,63.29,63.12,63.14,73700.0,57.3766,57.4219,57.2677,57.2858,73700.0
2022-04-04 14:40:00,63.16,63.31,63.13,63.31,94086.0,57.304,57.4401,57.2768,57.4401,94086.0
2022-04-04 14:50:00,63.31,63.31,63.17,63.23,85958.0,57.4401,57.4401,57.313,57.3675,85958.0
2022-04-04 15:00:00,63.24,63.24,63.01,63.12,123608.0,57.3766,57.3766,57.1679,57.2677,123608.0
2022-04-04 15:10:00,63.13,63.17,62.99,63.14,209760.0,57.2768,57.313,57.1497,57.2858,209760.0
2022-04-04 15:20:00,63.14,63.19,63.01,63.18,252215.0,57.2858,57.3312,57.1679,57.3221,252215.0
2022-04-04 15:30:00,63.16,63.2,63.02,63.13,257570.0,57.304,57.3403,57.177,57.2768,257570.0
2022-04-04 15:40:00,63.12,63.29,63.04,63.18,258786.0,57.2677,57.4219,57.1951,57.3221,258786.0
2022-04-04 15:50:00,63.18,63.37,63.09,63.3,700283.0,57.3221,57.4945,57.2405,57.431,700283.0
2022-04-05 09:30:00,62.32,62.41,60.63,61.06,598212.0,56.5419,56.6235,55.0086,55.3987,598212.0
2022-04-05 09:40:00,61.0,61.59,60.85,61.55,265873.0,55.3442,55.8795,55.2082,55.8433,265873.0
2022-04-05 09:50:00,61.59,61.91,60.92,61.87,271059.0,55.8795,56.1699,55.2717,56.1336,271059.0
2022-04-05 10:00:00,61.86,61.88,60.83,60.87,211193.0,56.1245,56.1427,55.19,55.2263,211193.0
2022-04-05 10:10:00,60.88,61.23,60.78,61.04,122697.0,55.2354,55.5529,55.1446,55.3805,122697.0
2022-04-05 10:20:00,61.04,61.4,60.97,61.36,97229.0,55.3805,55.7072,55.317,55.6709,97229.0
2022-04-05 10:30:00,61.35,61.43,60.86,60.92,167663.0,55.6618,55.7344,55.2172,55.2717,167663.0
2022-04-05 10:40:00,60.94,61.02,60.7,60.85,138321.0,55.2898,55.3624,55.0721,55.2082,138321.0
2022-04-05 10:50:00,60.85,61.13,60.72,61.07,87430.0,55.2082,55.4622,55.0902,55.4078,87430.0
2022-04-05 11:00:00,61.09,61.45,60.97,61.35,188330.0,55.4259,55.7525,55.317,55.6618,188330.0
2022-04-05 11:10:00,61.36,61.4,61.12,61.23,132501.0,55.6709,55.7072,55.4531,55.5529,132501.0
2022-04-05 11:20:00,61.23,61.29,60.98,61.0,167041.0,55.5529,55.6074,55.3261,55.3442,167041.0
2022-04-05 11:30:00,61.0,61.05,60.72,60.74,152066.0,55.3442,55.3896,55.0902,55.1084,152066.0
2022-04-05 11:40:00,60.74,60.8,60.62,60.73,117997.0,55.1084,55.1628,54.9995,55.0993,117997.0
2022-04-05 11:50:00,60.73,60.86,60.73,60.78,81536.0,55.0993,55.2172,55.0993,55.1446,81536.0
2022-04-05 12:00:00,60.79,60.85,60.6,60.64,68183.0,55.1537,55.2082,54.9813,55.0176,68183.0
2022-04-05 12:10:00,60.63,60.65,60.45,60.46,131899.0,55.0086,55.0267,54.8452,54.8543,131899.0
2022-04-05 12:20:00,60.46,60.53,60.37,60.48,111266.0,54.8543,54.9178,54.7727,54.8725,111266.0
2022-04-05 12:30:00,60.48,60.58,60.46,60.58,75399.0,54.8725,54.9632,54.8543,54.9632,75399.0
2022-04-05 12:40:00,60.55,60.61,60.48,60.55,70918.0,54.936,54.9904,54.8725,54.936,70918.0
2022-04-05 12:50:00,60.56,60.63,60.49,60.54,71331.0,54.945,55.0086,54.8815,54.9269,71331.0
2022-04-05 13:00:00,60.54,60.64,60.48,60.62,60341.0,54.9269,55.0176,54.8725,54.9995,60341.0
2022-04-05 13:10:00,60.64,60.82,60.63,60.78,110846.0,55.0176,55.1809,55.0086,55.1446,110846.0
2022-04-05 13:20:00,60.77,60.91,60.71,60.84,82593.0,55.1356,55.2626,55.0811,55.1991,82593.0
2022-04-05 13:30:00,60.85,60.86,60.65,60.68,49349.0,55.2082,55.2172,55.0267,55.0539,49349.0
2022-04-05 13:40:00,60.69,60.73,60.59,60.64,62035.0,55.063,55.0993,54.9723,55.0176,62035.0
2022-04-05 13:50:00,60.64,60.68,60.53,60.65,55298.0,55.0176,55.0539,54.9178,55.0267,55298.0
2022-04-05 14:00:00,60.65,60.66,60.48,60.53,51233.0,55.0267,55.0358,54.8725,54.9178,51233.0
2022-04-05 14:10:00,60.54,60.85,60.53,60.85,62897.0,54.9269,55.2082,54.9178,55.2082,62897.0
2022-04-05 14:20:00,60.87,60.9,60.75,60.78,59707.0,55.2263,55.2535,55.1174,55.1446,59707.0
2022-04-05 14:30:00,60.79,60.95,60.73,60.81,68500.0,55.1537,55.2989,55.0993,55.1719,68500.0
2022-04-05 14:40:00,60.81,61.06,60.78,61.0,83697.0,55.1719,55.3987,55.1446,55.3442,83697.0
2022-04-05 14:50:00,61.01,61.06,60.8,60.82,105612.0,55.3533,55.3987,55.1628,55.1809,105612.0
2022-04-05 15:00:00,60.83,60.9,60.66,60.74,86437.0,55.19,55.2535,55.0358,55.1084,86437.0
2022-04-05 15:10:00,60.74,60.78,60.66,60.69,119733.0,55.1084,55.1446,55.0358,55.063,119733.0
2022-04-05 15:20:00,60.69,60.79,60.56,60.57,107823.0,55.063,55.1537,54.945,54.9541,107823.0
2022-04-05 15:30:00,60.56,60.69,60.43,60.51,223445.0,54.945,55.063,54.8271,54.8997,223445.0
2022-04-05 15:40:00,60.52,60.73,60.48,60.7,129309.0,54.9087,55.0993,54.8725,55.0721,129309.0
2022-04-05 15:50:00,60.69,61.0,60.64,60.92,449134.0,55.063,55.3442,55.0176,55.2717,449134.0
2022-04-06 09:30:00,59.51,59.75,58.63,59.05,554765.0,53.9924,54.2101,53.194,53.575,554765.0
2022-04-06 09:40:00,59.02,59.21,58.58,58.69,295145.0,53.5478,53.7202,53.1486,53.2484,295145.0
2022-04-06 09:50:00,58.68,58.91,58.15,58.19,355223.0,53.2393,53.448,52.7585,52.7948,355223.0
2022-04-06 10:00:00,58.23,58.35,57.83,58.29,394962.0,52.8311,52.9399,52.4682,52.8855,394962.0
2022-04-06 10:10:00,58.28,58.55,58.09,58.45,182318.0,52.8764,53.1214,52.7041,53.0307,182318.0
2022-04-06 10:20:00,58.45,58.67,58.13,58.25,183165.0,53.0307,53.2303,52.7403,52.8492,183165.0
2022-04-06 10:30:00,58.24,58.54,58.18,58.41,86100.0,52.8401,53.1123,52.7857,52.9944,86100.0
2022-04-06 10:40:00,58.4,58.72,58.27,58.53,111294.0,52.9853,53.2756,52.8674,53.1033,111294.0
2022-04-06 10:50:00,58.54,58.56,58.16,58.17,144710.0,53.1123,53.1305,52.7676,52.7766,144710.0
2022-04-06 11:00:00,58.16,58.26,57.89,57.94,191095.0,52.7676,52.8583,52.5226,52.568,191095.0
2022-04-06 11:10:00,57.93,58.17,57.87,57.87,146800.0,52.5589,52.7766,52.5044,52.5044,146800.0
2022-04-06 11:20:00,57.89,58.07,57.88,58.01,87185.0,52.5226,52.6859,52.5135,52.6315,87185.0
2022-04-06 11:30:00,58.05,58.05,57.82,57.96,101366.0,52.6678,52.6678,52.4591,52.5861,101366.0
2022-04-06 11:40:00,57.95,58.1,57.94,58.05,75910.0,52.577,52.7131,52.568,52.6678,75910.0
2022-04-06 11:50:00,58.06,58.25,57.96,57.97,156967.0,52.6768,52.8492,52.5861,52.5952,156967.0
2022-04-06 12:00:00,57.98,58.06,57.82,57.93,138593.0,52.6043,52.6768,52.4591,52.5589,138593.0
2022-04-06 12:10:00,57.93,57.95,57.72,57.75,229019.0,52.5589,52.577,52.3684,52.3956,229019.0
2022-04-06 12:20:00,57.71,57.77,57.59,57.7,165956.0,52.3593,52.4137,52.2504,52.3502,165956.0
2022-04-06 12:30:00,57.7,57.78,57.64,57.71,74039.0,52.3502,52.4228,52.2958,52.3593,74039.0
2022-04-06 12:40:00,57.72,57.92,57.62,57.83,214144.0,52.3684,52.5498,52.2776,52.4682,214144.0
2022-04-06 12:50:00,57.83,57.96,57.76,57.91,59997.0,52.4682,52.5861,52.4046,52.5407,59997.0
2022-04-06 13:00:00,57.91,57.96,57.84,57.89,109263.0,52.5407,52.5861,52.4772,52.5226,109263.0
2022-04-06 13:10:00,57.9,58.22,57.9,58.14,120883.0,52.5317,52.822,52.5317,52.7494,120883.0
2022-04-06 13:20:00,58.14,58.29,58.1,58.16,154599.0,52.7494,52.8855,52.7131,52.7676,154599.0
2022-04-06 13:30:00,58.16,58.29,58.05,58.27,76318.0,52.7676,52.8855,52.6678,52.8674,76318.0
2022-04-06 13:40:00,58.28,58.74,58.28,58.72,121740.0,52.8764,53.2938,52.8764,53.2756,121740.0
2022-04-06 13:50:00,58.7,58.78,58.57,58.58,90780.0,53.2575,53.3301,53.1395,53.1486,90780.0
2022-04-06 14:00:00,58.57,59.16,58.37,58.39,168488.0,53.1395,53.6748,52.9581,52.9762,168488.0
2022-04-06 14:10:00,58.36,58.42,58.08,58.16,177622.0,52.949,53.0035,52.695,52.7676,177622.0
2022-04-06 14:20:00,58.19,58.78,58.15,58.7,123245.0,52.7948,53.3301,52.7585,53.2575,123245.0
2022-04-06 14:30:00,58.71,59.18,58.64,58.79,135703.0,53.2666,53.693,53.2031,53.3392,135703.0
2022-04-06 14:40:00,58.77,59.02,58.65,58.8,106200.0,53.321,53.5478,53.2121,53.3482,106200.0
2022-04-06 14:50:00,58.84,59.35,58.83,59.3,101604.0,53.3845,53.8472,53.3754,53.8019,101604.0
2022-04-06 15:00:00,59.32,59.61,59.2,59.22,154822.0,53.82,54.0831,53.7111,53.7293,154822.0
2022-04-06 15:10:00,59.24,59.43,59.13,59.21,128783.0,53.7474,53.9198,53.6476,53.7202,128783.0
2022-04-06 15:20:00,59.21,59.24,59.03,59.1,121277.0,53.7202,53.7474,53.5569,53.6204,121277.0
2022-04-06 15:30:00,59.09,59.36,58.99,59.31,166386.0,53.6113,53.8563,53.5206,53.8109,166386.0
2022-04-06 15:40:00,59.32,59.45,59.19,59.3,190074.0,53.82,53.938,53.7021,53.8019,190074.0
2022-04-06 15:50:00,59.33,59.43,59.04,59.08,583621.0,53.8291,53.9198,53.566,53.6023,583621.0
2022-04-07 09:30:00,57.81,57.85,56.5,56.62,1276102.0,52.45,52.4863,51.2615,51.3703,1276102.0
2022-04-07 09:40:00,56.61,57.1,56.21,56.64,813545.0,51.3613,51.8058,50.9984,51.3885,813545.0
2022-04-07 09:50:00,56.63,57.28,56.6,57.14,334671.0,51.3794,51.9692,51.3522,51.8421,334671.0
2022-04-07 10:00:00,57.13,57.44,56.76,56.95,315624.0,51.8331,52.1143,51.4974,51.6697,315624.0
2022-04-07 10:10:00,56.93,57.2,56.81,56.96,216824.0,51.6516,51.8966,51.5427,51.6788,216824.0
2022-04-07 10:20:00,56.94,57.24,56.84,56.87,157322.0,51.6607,51.9329,51.5699,51.5972,157322.0
2022-04-07 10:30:00,56.88,57.29,56.65,57.0,261235.0,51.6062,51.9782,51.3976,51.7151,261235.0
2022-04-07 10:40:00,57.01,57.01,56.51,56.59,201018.0,51.7242,51.7242,51.2705,51.3431,201018.0
2022-04-07 10:50:00,56.59,56.95,56.59,56.79,112647.0,51.3431,51.6697,51.3431,51.5246,112647.0
2022-04-07 11:00:00,56.8,57.07,56.51,56.54,198659.0,51.5337,51.7786,51.2705,51.2978,198659.0
2022-04-07 11:10:00,56.55,56.58,56.37,56.43,121469.0,51.3068,51.3341,51.1435,51.198,121469.0
2022-04-07 11:20:00,56.45,56.7,56.39,56.65,121650.0,51.2161,51.4429,51.1617,51.3976,121650.0
2022-04-07 11:30:00,56.65,56.74,56.38,56.68,121859.0,51.3976,51.4792,51.1526,51.4248,121859.0
2022-04-07 11:40:00,56.65,56.7,56.53,56.57,82516.0,51.3976,51.4429,51.2887,51.325,82516.0
2022-04-07 11:50:00,56.54,56.55,56.31,56.4,121636.0,51.2978,51.3068,51.0891,51.1707,121636.0
2022-04-07 12:00:00,56.38,56.58,56.32,56.54,91972.0,51.1526,51.3341,51.0982,51.2978,91972.0
2022-04-07 12:10:00,56.55,56.67,56.48,56.61,150045.0,51.3068,51.4157,51.2433,51.3613,150045.0
2022-04-07 12:20:00,56.61,56.77,56.58,56.69,76520.0,51.3613,51.5064,51.3341,51.4339,76520.0
2022-04-07 12:30:00,56.68,56.72,56.41,56.43,70032.0,51.4248,51.4611,51.1798,51.198,70032.0
2022-04-07 12:40:00,56.42,56.45,56.25,56.26,105033.0,51.1889,51.2161,51.0347,51.0437,105033.0
2022-04-07 12:50:00,56.25,56.69,56.22,56.68,121220.0,51.0347,51.4339,51.0074,51.4248,121220.0
2022-04-07 13:00:00,56.69,56.88,56.61,56.77,149085.0,51.4339,51.6062,51.3613,51.5064,149085.0
2022-04-07 13:10:00,56.77,56.94,56.51,56.6,274654.0,51.5064,51.6607,51.2705,51.3522,274654.0
2022-04-07 13:20:00,56.6,56.92,56.55,56.87,131998.0,51.3522,51.6425,51.3068,51.5972,131998.0
2022-04-07 13:30:00,56.86,57.1,56.69,56.69,116413.0,51.5881,51.8058,51.4339,51.4339,116413.0
2022-04-07 13:40:00,56.7,56.83,56.61,56.71,94593.0,51.4429,51.5609,51.3613,51.452,94593.0
2022-04-07 13:50:00,56.71,57.07,56.64,57.05,82094.0,51.452,51.7786,51.3885,51.7605,82094.0
2022-04-07 14:00:00,57.05,57.1,56.93,57.03,66594.0,51.7605,51.8058,51.6516,51.7423,66594.0
2022-04-07 14:10:00,57.02,57.03,56.8,56.83,64429.0,51.7333,51.7423,51.5337,51.5609,64429.0
2022-04-07 14:20:00,56.84,57.15,56.77,57.01,138800.0,51.5699,51.8512,51.5064,51.7242,138800.0
2022-04-07 14:30:00,57.0,57.1,56.91,56.97,235780.0,51.7151,51.8058,51.6335,51.6879,235780.0
2022-04-07 14:40:00,56.96,57.08,56.84,57.04,117040.0,51.6788,51.7877,51.5699,51.7514,117040.0
2022-04-07 14:50:00,57.02,57.35,56.95,57.32,186346.0,51.7333,52.0327,51.6697,52.0054,186346.0
2022-04-07 15:00:00,57.32,57.48,57.25,57.3,286468.0,52.0054,52.1506,51.9419,51.9873,286468.0
2022-04-07 15:10:00,57.31,57.68,57.26,57.41,234614.0,51.9964,52.3321,51.951,52.0871,234614.0
2022-04-07 15:20:00,57.4,57.4,57.2,57.22,127587.0,52.078,52.078,51.8966,51.9147,127587.0
2022-04-07 15:30:00,57.23,57.49,57.21,57.37,271445.0,51.9238,52.1597,51.9056,52.0508,271445.0
2022-04-07 15:40:00,57.37,57.52,57.24,57.28,341006.0,52.0508,52.1869,51.9329,51.9692,341006.0
2022-04-07 15:50:00,57.26,57.34,57.04,57.07,474280.0,51.951,52.0236,51.7514,51.7786,474280.0
2022-04-08 09:30:00,56.75,56.86,55.92,56.27,578674.0,51.4883,51.5881,50.7352,51.0528,578674.0
2022-04-08 09:40:00,56.26,57.4,56.02,57.08,489418.0,51.0437,52.078,50.826,51.7877,489418.0
2022-04-08 09:50:00,57.07,57.07,56.2,56.23,392630.0,51.7786,51.7786,50.9893,51.0165,392630.0
2022-04-08 10:00:00,56.25,56.46,55.82,56.33,422253.0,51.0347,51.2252,50.6445,51.1072,422253.0
2022-04-08 10:10:00,56.32,56.5,55.96,56.26,362272.0,51.0982,51.2615,50.7715,51.0437,362272.0
2022-04-08 10:20:00,56.27,57.01,56.27,56.95,341415.0,51.0528,51.7242,51.0528,51.6697,341415.0
2022-04-08 10:30:00,56.93,57.06,56.57,56.79,197330.0,51.6516,51.7696,51.325,51.5246,197330.0
2022-04-08 10:40:00,56.76,56.79,56.01,56.02,205516.0,51.4974,51.5246,50.8169,50.826,205516.0
2022-04-08 10:50:00,56.03,56.54,56.02,56.52,202384.0,50.835,51.2978,50.826,51.2796,202384.0
2022-04-08 11:00:00,56.52,56.77,56.34,56.63,217082.0,51.2796,51.5064,51.1163,51.3794,217082.0
2022-04-08 11:10:00,56.62,56.86,56.53,56.66,152046.0,51.3703,51.5881,51.2887,51.4066,152046.0
2022-04-08 11:20:00,56.6,56.73,56.48,56.62,192505.0,51.3522,51.4701,51.2433,51.3703,192505.0
2022-04-08 11:30:00,56.63,56.74,56.42,56.55,125706.0,51.3794,51.4792,51.1889,51.3068,125706.0
2022-04-08 11:40:00,56.55,57.06,56.44,57.03,144136.0,51.3068,51.7696,51.207,51.7423,144136.0
2022-04-08 11:50:00,57.04,57.11,56.98,57.06,157739.0,51.7514,51.8149,51.697,51.7696,157739.0
2022-04-08 12:00:00,57.05,57.16,56.91,57.03,167280.0,51.7605,51.8603,51.6335,51.7423,167280.0
2022-04-08 12:10:00,57.01,57.37,56.94,57.31,216044.0,51.7242,52.0508,51.6607,51.9964,216044.0
2022-04-08 12:20:00,57.29,57.85,57.23,57.78,309064.0,51.9782,52.4863,51.9238,52.4228,309064.0
2022-04-08 12:30:00,57.79,57.79,57.54,57.62,99902.0,52.4319,52.4319,52.205,52.2776,99902.0
2022-04-08 12:40:00,57.6,57.75,57.59,57.65,76879.0,52.2595,52.3956,52.2504,52.3048,76879.0
2022-04-08 12:50:00,57.65,57.8,57.59,57.73,254064.0,52.3048,52.4409,52.2504,52.3774,254064.0
2022-04-08 13:00:00,57.73,57.76,57.48,57.54,166526.0,52.3774,52.4046,52.1506,52.205,166526.0
2022-04-08 13:10:00,57.55,57.55,57.42,57.49,89203.0,52.2141,52.2141,52.0962,52.1597,89203.0
2022-04-08 13:20:00,57.48,57.56,57.37,57.39,91957.0,52.1506,52.2232,52.0508,52.069,91957.0
2022-04-08 13:30:00,57.41,57.45,57.24,57.25,84680.0,52.0871,52.1234,51.9329,51.9419,84680.0
2022-04-08 13:40:00,57.25,57.25,57.04,57.09,64945.0,51.9419,51.9419,51.7514,51.7968,64945.0
2022-04-08 13:50:00,57.08,57.17,57.03,57.05,53782.0,51.7877,51.8694,51.7423,51.7605,53782.0
2022-04-08 14:00:00,57.04,57.12,56.9,56.97,101080.0,51.7514,51.824,51.6244,51.6879,101080.0
2022-04-08 14:10:00,56.98,57.1,56.95,56.98,54771.0,51.697,51.8058,51.6697,51.697,54771.0
2022-04-08 14:20:00,56.99,57.01,56.78,56.84,129752.0,51.706,51.7242,51.5155,51.5699,129752.0
2022-04-08 14:30:00,56.85,56.86,56.68,56.8,61912.0,51.579,51.5881,51.4248,51.5337,61912.0
2022-04-08 14:40:00,56.78,57.02,56.72,56.98,93319.0,51.5155,51.7333,51.4611,51.697,93319.0
2022-04-08 14:50:00,56.97,57.07,56.94,57.02,121526.0,51.6879,51.7786,51.6607,51.7333,121526.0
2022-04-08 15:00:00,57.02,57.02,56.83,56.9,96817.0,51.7333,51.7333,51.5609,51.6244,96817.0
2022-04-08 15:10:00,56.9,57.09,56.85,56.93,150313.0,51.6244,51.7968,51.579,51.6516,150313.0
2022-04-08 15:20:00,56.91,56.96,56.83,56.89,68925.0,51.6335,51.6788,51.5609,51.6153,68925.0
2022-04-08 15:30:00,56.89,56.93,56.62,56.67,118667.0,51.6153,51.6516,51.3703,51.4157,118667.0
2022-04-08 15:40:00,56.67,56.84,56.64,56.64,114786.0,51.4157,51.5699,51.3885,51.3885,114786.0
2022-04-08 15:50:00,56.63,56.71,56.46,56.55,589905.0,51.3794,51.452,51.2252,51.3068,589905.0
2022-04-11 09:30:00,55.78,55.89,54.85,55.02,673346.0,50.6082,50.708,49.7645,49.9187,673346.0
2022-04-11 09:40:00,55.02,56.9,55.01,56.73,500663.0,49.9187,51.6244,49.9096,51.4701,500663.0
2022-04-11 09:50:00,56.73,57.93,56.5,57.8,497085.0,51.4701,52.5589,51.2615,52.4409,497085.0
2022-04-11 10:00:00,57.79,58.23,57.27,57.95,412407.0,52.4319,52.8311,51.9601,52.577,412407.0
2022-04-11 10:10:00,57.9,58.06,57.08,57.17,201735.0,52.5317,52.6768,51.7877,51.8694,201735.0
2022-04-11 10:20:00,57.21,57.35,56.92,57.02,189478.0,51.9056,52.0327,51.6425,51.7333,189478.0
2022-04-11 10:30:00,57.04,57.61,56.94,56.98,181447.0,51.7514,52.2686,51.6607,51.697,181447.0
2022-04-11 10:40:00,56.94,57.07,56.7,56.74,310603.0,51.6607,51.7786,51.4429,51.4792,310603.0
2022-04-11 10:50:00,56.76,56.85,56.62,56.71,190046.0,51.4974,51.579,51.3703,51.452,190046.0
2022-04-11 11:00:00,56.71,57.02,56.63,56.88,84420.0,51.452,51.7333,51.3794,51.6062,84420.0
2022-04-11 11:10:00,56.9,57.15,56.81,56.87,67441.0,51.6244,51.8512,51.5427,51.5972,67441.0
2022-04-11 11:20:00,56.86,56.92,56.58,56.61,69432.0,51.5881,51.6425,51.3341,51.3613,69432.0
2022-04-11 11:30:00,56.6,57.03,56.59,56.99,68012.0,51.3522,51.7423,51.3431,51.706,68012.0
2022-04-11 11:40:00,56.97,57.02,56.79,56.82,78840.0,51.6879,51.7333,51.5246,51.5518,78840.0
2022-04-11 11:50:00,56.81,57.09,56.71,56.81,54485.0,51.5427,51.7968,51.452,51.5427,54485.0
2022-04-11 12:00:00,56.81,56.93,56.68,56.84,52988.0,51.5427,51.6516,51.4248,51.5699,52988.0
2022-04-11 12:10:00,56.85,56.97,56.7,56.97,98478.0,51.579,51.6879,51.4429,51.6879,98478.0
2022-04-11 12:20:00,56.95,56.97,56.77,56.85,73916.0,51.6697,51.6879,51.5064,51.579,73916.0
2022-04-11 12:30:00,56.85,57.19,56.85,57.08,148097.0,51.579,51.8875,51.579,51.7877,148097.0
2022-04-11 12:40:00,57.09,57.38,57.04,57.27,100929.0,51.7968,52.0599,51.7514,51.9601,100929.0
2022-04-11 12:50:00,57.29,57.58,57.25,57.5,137681.0,51.9782,52.2413,51.9419,52.1688,137681.0
2022-04-11 13:00:00,57.5,57.84,57.49,57.72,159295.0,52.1688,52.4772,52.1597,52.3684,159295.0
2022-04-11 13:10:00,57.72,57.81,57.5,57.55,72538.0,52.3684,52.45,52.1688,52.2141,72538.0
2022-04-11 13:20:00,57.57,57.74,57.44,57.59,90168.0,52.2323,52.3865,52.1143,52.2504,90168.0
2022-04-11 13:30:00,57.64,57.86,57.52,57.57,71245.0,52.2958,52.4954,52.1869,52.2323,71245.0
2022-04-11 13:40:00,57.56,57.6,57.23,57.28,78133.0,52.2232,52.2595,51.9238,51.9692,78133.0
2022-04-11 13:50:00,57.27,57.46,57.24,57.45,58077.0,51.9601,52.1325,51.9329,52.1234,58077.0
2022-04-11 14:00:00,57.45,57.58,57.35,57.49,86648.0,52.1234,52.2413,52.0327,52.1597,86648.0
2022-04-11 14:10:00,57.49,57.53,57.22,57.29,53616.0,52.1597,52.196,51.9147,51.9782,53616.0
2022-04-11 14:20:00,57.28,57.39,57.22,57.34,97333.0,51.9692,52.069,51.9147,52.0236,97333.0
2022-04-11 14:30:00,57.33,57.53,57.25,57.51,127143.0,52.0145,52.196,51.9419,52.1778,127143.0
2022-04-11 14:40:00,57.54,57.69,57.45,57.68,246343.0,52.205,52.3411,52.1234,52.3321,246343.0
2022-04-11 14:50:00,57.67,57.81,57.58,57.62,146862.0,52.323,52.45,52.2413,52.2776,146862.0
2022-04-11 15:00:00,57.61,57.7,57.47,57.55,156326.0,52.2686,52.3502,52.1415,52.2141,156326.0
2022-04-11 15:10:00,57.57,57.85,57.57,57.75,197046.0,52.2323,52.4863,52.2323,52.3956,197046.0
2022-04-11 15:20:00,57.75,57.8,57.57,57.58,88753.0,52.3956,52.4409,52.2323,52.2413,88753.0
2022-04-11 15:30:00,57.59,57.63,57.13,57.2,147373.0,52.2504,52.2867,51.8331,51.8966,147373.0
2022-04-11 15:40:00,57.19,57.29,56.93,57.06,250157.0,51.8875,51.9782,51.6516,51.7696,250157.0
2022-04-11 15:50:00,57.05,57.05,56.79,56.84,435001.0,51.7605,51.7605,51.5246,51.5699,435001.0
2022-04-12 09:30:00,57.48,58.07,56.89,57.13,607409.0,52.1506,52.6859,51.6153,51.8331,607409.0
2022-04-12 09:40:00,57.14,57.64,56.83,57.45,468709.0,51.8421,52.2958,51.5609,52.1234,468709.0
2022-04-12 09:50:00,57.42,58.25,57.42,58.21,274372.0,52.0962,52.8492,52.0962,52.8129,274372.0
2022-04-12 10:00:00,58.24,58.31,57.6,57.81,159803.0,52.8401,52.9037,52.2595,52.45,159803.0
2022-04-12 10:10:00,57.95,58.1,57.7,57.72,135863.0,52.577,52.7131,52.3502,52.3684,135863.0
2022-04-12 10:20:00,57.77,58.04,57.73,57.85,146106.0,52.4137,52.6587,52.3774,52.4863,146106.0
2022-04-12 10:30:00,57.86,57.95,57.5,57.69,292380.0,52.4954,52.577,52.1688,52.3411,292380.0
2022-04-12 10:40:00,57.7,57.94,57.44,57.48,337180.0,52.3502,52.568,52.1143,52.1506,337180.0
2022-04-12 10:50:00,57.44,57.97,57.31,57.91,253033.0,52.1143,52.5952,51.9964,52.5407,253033.0
2022-04-12 11:00:00,57.9,58.18,57.73,57.78,110740.0,52.5317,52.7857,52.3774,52.4228,110740.0
2022-04-12 11:10:00,57.78,57.84,57.58,57.8,83708.0,52.4228,52.4772,52.2413,52.4409,83708.0
2022-04-12 11:20:00,57.81,58.12,57.79,58.07,116573.0,52.45,52.7313,52.4319,52.6859,116573.0
2022-04-12 11:30:00,58.09,58.19,57.84,58.0,76269.0,52.7041,52.7948,52.4772,52.6224,76269.0
2022-04-12 11:40:00,58.0,58.02,57.78,57.86,61833.0,52.6224,52.6405,52.4228,52.4954,61833.0
2022-04-12 11:50:00,57.84,58.01,57.7,57.76,78503.0,52.4772,52.6315,52.3502,52.4046,78503.0
2022-04-12 12:00:00,57.77,57.79,57.58,57.66,82911.0,52.4137,52.4319,52.2413,52.3139,82911.0
2022-04-12 12:10:00,57.64,57.94,57.56,57.78,91934.0,52.2958,52.568,52.2232,52.4228,91934.0
2022-04-12 12:20:00,57.78,57.87,57.49,57.6,95715.0,52.4228,52.5044,52.1597,52.2595,95715.0
2022-04-12 12:30:00,57.59,57.66,57.54,57.6,70545.0,52.2504,52.3139,52.205,52.2595,70545.0
2022-04-12 12:40:00,57.6,57.66,57.54,57.64,77021.0,52.2595,52.3139,52.205,52.2958,77021.0
2022-04-12 12:50:00,57.64,57.88,57.64,57.74,116963.0,52.2958,52.5135,52.2958,52.3865,116963.0
2022-04-12 13:00:00,57.73,57.77,57.59,57.63,131263.0,52.3774,52.4137,52.2504,52.2867,131263.0
2022-04-12 13:10:00,57.65,57.89,57.57,57.72,185496.0,52.3048,52.5226,52.2323,52.3684,185496.0
2022-04-12 13:20:00,57.73,57.86,57.53,57.59,123380.0,52.3774,52.4954,52.196,52.2504,123380.0
2022-04-12 13:30:00,57.6,57.74,57.52,57.53,114133.0,52.2595,52.3865,52.1869,52.196,114133.0
2022-04-12 13:40:00,57.52,57.54,57.17,57.21,103438.0,52.1869,52.205,51.8694,51.9056,103438.0
2022-04-12 13:50:00,57.21,57.22,57.06,57.12,126790.0,51.9056,51.9147,51.7696,51.824,126790.0
2022-04-12 14:00:00,57.11,57.29,57.04,57.16,129413.0,51.8149,51.9782,51.7514,51.8603,129413.0
2022-04-12 14:10:00,57.15,57.15,56.75,56.88,132492.0,51.8512,51.8512,51.4883,51.6062,132492.0
2022-04-12 14:20:00,56.87,56.99,56.78,56.79,69984.0,51.5972,51.706,51.5155,51.5246,69984.0
2022-04-12 14:30:00,56.79,56.93,56.74,56.81,102777.0,51.5246,51.6516,51.4792,51.5427,102777.0
2022-04-12 14:40:00,56.79,57.09,56.79,57.04,80031.0,51.5246,51.7968,51.5246,51.7514,80031.0
2022-04-12 14:50:00,57.06,57.08,56.89,56.92,72281.0,51.7696,51.7877,51.6153,51.6425,72281.0
2022-04-12 15:00:00,56.9,56.98,56.58,56.61,67926.0,51.6244,51.697,51.3341,51.3613,67926.0
2022-04-12 15:10:00,56.62,56.75,56.54,56.71,98141.0,51.3703,51.4883,51.2978,51.452,98141.0
2022-04-12 15:20:00,56.74,56.79,56.49,56.59,167698.0,51.4792,51.5246,51.2524,51.3431,167698.0
2022-04-12 15:30:00,56.59,56.74,56.44,56.7,204221.0,51.3431,51.4792,51.207,51.4429,204221.0
2022-04-12 15:40:00,56.7,56.82,56.6,56.68,174085.0,51.4429,51.5518,51.3522,51.4248,174085.0
2022-04-12 15:50:00,56.67,56.81,56.45,56.46,327789.0,51.4157,51.5427,51.2161,51.2252,327789.0
2022-04-13 09:30:00,57.94,58.76,56.99,58.68,971817.0,52.568,53.3119,51.706,53.2393,971817.0
2022-04-13 09:40:00,58.71,59.7,58.36,58.93,569218.0,53.2666,54.1648,52.949,53.4662,569218.0
2022-04-13 09:50:00,58.92,59.33,58.57,58.99,399172.0,53.4571,53.8291,53.1395,53.5206,399172.0
2022-04-13 10:00:00,59.01,59.04,58.65,58.77,317099.0,53.5388,53.566,53.2121,53.321,317099.0
2022-04-13 10:10:00,58.74,58.97,58.56,58.93,127623.0,53.2938,53.5025,53.1305,53.4662,127623.0
2022-04-13 10:20:00,58.91,59.13,58.69,58.73,112821.0,53.448,53.6476,53.2484,53.2847,112821.0
2022-04-13 10:30:00,58.71,59.13,58.71,58.93,132726.0,53.2666,53.6476,53.2666,53.4662,132726.0
2022-04-13 10:40:00,58.91,59.4,58.85,59.32,260124.0,53.448,53.8926,53.3936,53.82,260124.0
2022-04-13 10:50:00,59.3,59.45,59.13,59.17,171538.0,53.8019,53.938,53.6476,53.6839,171538.0
2022-04-13 11:00:00,59.19,59.36,59.01,59.08,99188.0,53.7021,53.8563,53.5388,53.6023,99188.0
2022-04-13 11:10:00,59.07,59.13,58.94,59.07,75106.0,53.5932,53.6476,53.4752,53.5932,75106.0
2022-04-13 11:20:00,59.08,59.52,59.07,59.44,187012.0,53.6023,54.0015,53.5932,53.9289,187012.0
2022-04-13 11:30:00,59.41,59.66,59.38,59.43,140280.0,53.9017,54.1285,53.8744,53.9198,140280.0
2022-04-13 11:40:00,59.43,59.5,59.28,59.32,74394.0,53.9198,53.9833,53.7837,53.82,74394.0
2022-04-13 11:50:00,59.3,59.55,59.15,59.52,120995.0,53.8019,54.0287,53.6658,54.0015,120995.0
2022-04-13 12:00:00,59.51,59.54,59.37,59.44,59840.0,53.9924,54.0196,53.8654,53.9289,59840.0
2022-04-13 12:10:00,59.43,59.57,59.29,59.55,99619.0,53.9198,54.0468,53.7928,54.0287,99619.0
2022-04-13 12:20:00,59.54,59.54,59.32,59.32,83598.0,54.0196,54.0196,53.82,53.82,83598.0
2022-04-13 12:30:00,59.34,59.34,59.02,59.05,212293.0,53.8382,53.8382,53.5478,53.575,212293.0
2022-04-13 12:40:00,59.05,59.09,58.71,58.71,309249.0,53.575,53.6113,53.2666,53.2666,309249.0
2022-04-13 12:50:00,58.72,58.79,58.59,58.78,406412.0,53.2756,53.3392,53.1577,53.3301,406412.0
2022-04-13 13:00:00,58.79,58.88,58.45,58.51,173201.0,53.3392,53.4208,53.0307,53.0851,173201.0
2022-04-13 13:10:00,58.5,58.54,58.35,58.48,215267.0,53.076,53.1123,52.9399,53.0579,215267.0
2022-04-13 13:20:00,58.5,58.5,58.3,58.32,162950.0,53.076,53.076,52.8946,52.9127,162950.0
2022-04-13 13:30:00,58.33,58.36,58.08,58.16,134496.0,52.9218,52.949,52.695,52.7676,134496.0
2022-04-13 13:40:00,58.18,58.18,57.9,57.97,325207.0,52.7857,52.7857,52.5317,52.5952,325207.0
2022-04-13 13:50:00,57.97,58.07,57.8,58.0,320277.0,52.5952,52.6859,52.4409,52.6224,320277.0
2022-04-13 14:00:00,57.99,58.17,57.87,58.12,166147.0,52.6133,52.7766,52.5044,52.7313,166147.0
2022-04-13 14:10:00,58.1,58.1,57.97,58.1,358045.0,52.7131,52.7131,52.5952,52.7131,358045.0
2022-04-13 14:20:00,58.08,58.23,58.0,58.11,228303.0,52.695,52.8311,52.6224,52.7222,228303.0
2022-04-13 14:30:00,58.12,58.17,57.89,57.89,152997.0,52.7313,52.7766,52.5226,52.5226,152997.0
2022-04-13 14:40:00,57.89,58.02,57.84,57.99,255737.0,52.5226,52.6405,52.4772,52.6133,255737.0
2022-04-13 14:50:00,57.99,58.15,57.95,58.03,127380.0,52.6133,52.7585,52.577,52.6496,127380.0
2022-04-13 15:00:00,58.03,58.15,57.91,58.14,102204.0,52.6496,52.7585,52.5407,52.7494,102204.0
2022-04-13 15:10:00,58.13,58.2,58.04,58.16,103570.0,52.7403,52.8039,52.6587,52.7676,103570.0
2022-04-13 15:20:00,58.15,58.26,57.94,58.0,247293.0,52.7585,52.8583,52.568,52.6224,247293.0
2022-04-13 15:30:00,58.0,58.16,57.85,58.11,377252.0,52.6224,52.7676,52.4863,52.7222,377252.0
2022-04-13 15:40:00,58.11,58.32,58.06,58.26,254984.0,52.7222,52.9127,52.6768,52.8583,254984.0
2022-04-13 15:50:00,58.27,58.32,58.13,58.26,671995.0,52.8674,52.9127,52.7403,52.8583,671995.0
2022-04-14 09:30:00,57.34,57.84,57.02,57.45,511071.0,52.0236,52.4772,51.7333,52.1234,511071.0
2022-04-14 09:40:00,57.44,57.51,56.99,57.07,236204.0,52.1143,52.1778,51.706,51.7786,236204.0
2022-04-14 09:50:00,57.05,57.42,56.97,57.21,175942.0,51.7605,52.0962,51.6879,51.9056,175942.0
2022-04-14 10:00:00,57.22,57.94,57.22,57.55,238113.0,51.9147,52.568,51.9147,52.2141,238113.0
2022-04-14 10:10:00,57.54,57.85,57.39,57.66,183789.0,52.205,52.4863,52.069,52.3139,183789.0
2022-04-14 10:20:00,57.64,57.97,57.59,57.69,141888.0,52.2958,52.5952,52.2504,52.3411,141888.0
2022-04-14 10:30:00,57.68,57.74,57.21,57.42,212603.0,52.3321,52.3865,51.9056,52.0962,212603.0
2022-04-14 10:40:00,57.4,57.47,57.06,57.07,234128.0,52.078,52.1415,51.7696,51.7786,234128.0
2022-04-14 10:50:00,57.07,57.11,56.89,56.99,144522.0,51.7786,51.8149,51.6153,51.706,144522.0
2022-04-14 11:00:00,56.98,57.21,56.85,56.93,101871.0,51.697,51.9056,51.579,51.6516,101871.0
2022-04-14 11:10:00,56.92,56.96,56.61,56.66,103399.0,51.6425,51.6788,51.3613,51.4066,103399.0
2022-04-14 11:20:00,56.66,56.83,56.57,56.78,122378.0,51.4066,51.5609,51.325,51.5155,122378.0
2022-04-14 11:30:00,56.76,56.96,56.6,56.73,106386.0,51.4974,51.6788,51.3522,51.4701,106386.0
2022-04-14 11:40:00,56.73,56.9,56.65,56.8,127614.0,51.4701,51.6244,51.3976,51.5337,127614.0
2022-04-14 11:50:00,56.79,56.82,56.63,56.67,79562.0,51.5246,51.5518,51.3794,51.4157,79562.0
2022-04-14 12:00:00,56.66,56.78,56.54,56.69,70732.0,51.4066,51.5155,51.2978,51.4339,70732.0
2022-04-14 12:10:00,56.68,56.73,56.38,56.4,209094.0,51.4248,51.4701,51.1526,51.1707,209094.0
2022-04-14 12:20:00,56.41,56.57,56.33,56.49,107106.0,51.1798,51.325,51.1072,51.2524,107106.0
2022-04-14 12:30:00,56.48,56.48,56.34,56.37,49891.0,51.2433,51.2433,51.1163,51.1435,49891.0
2022-04-14 12:40:00,56.35,56.39,56.27,56.38,92907.0,51.1254,51.1617,51.0528,51.1526,92907.0
2022-04-14 12:50:00,56.38,56.54,56.33,56.53,76994.0,51.1526,51.2978,51.1072,51.2887,76994.0
2022-04-14 13:00:00,56.54,56.7,56.51,56.53,104127.0,51.2978,51.4429,51.2705,51.2887,104127.0
2022-04-14 13:10:00,56.53,56.72,56.49,56.7,90011.0,51.2887,51.4611,51.2524,51.4429,90011.0
2022-04-14 13:20:00,56.69,56.82,56.57,56.66,90686.0,51.4339,51.5518,51.325,51.4066,90686.0
2022-04-14 13:30:00,56.66,56.77,56.64,56.66,72564.0,51.4066,51.5064,51.3885,51.4066,72564.0
2022-04-14 13:40:00,56.65,56.96,56.65,56.86,88150.0,51.3976,51.6788,51.3976,51.5881,88150.0
2022-04-14 13:50:00,56.86,56.99,56.85,56.98,95566.0,51.5881,51.706,51.579,51.697,95566.0
2022-04-14 14:00:00,56.98,57.08,56.89,56.9,87150.0,51.697,51.7877,51.6153,51.6244,87150.0
2022-04-14 14:10:00,56.9,56.98,56.85,56.93,57926.0,51.6244,51.697,51.579,51.6516,57926.0
2022-04-14 14:20:00,56.92,57.05,56.82,56.97,69302.0,51.6425,51.7605,51.5518,51.6879,69302.0
2022-04-14 14:30:00,56.95,57.04,56.74,56.78,100563.0,51.6697,51.7514,51.4792,51.5155,100563.0
2022-04-14 14:40:00,56.76,56.81,56.69,56.77,51237.0,51.4974,51.5427,51.4339,51.5064,51237.0
2022-04-14 14:50:00,56.77,56.79,56.52,56.58,73139.0,51.5064,51.5246,51.2796,51.3341,73139.0
2022-04-14 15:00:00,56.57,56.64,56.54,56.56,61853.0,51.325,51.3885,51.2978,51.3159,61853.0
2022-04-14 15:10:00,56.57,56.73,56.55,56.58,87757.0,51.325,51.4701,51.3068,51.3341,87757.0
2022-04-14 15:20:00,56.58,56.64,56.52,56.56,103108.0,51.3341,51.3885,51.2796,51.3159,103108.0
2022-04-14 15:30:00,56.56,56.65,56.55,56.62,118533.0,51.3159,51.3976,51.3068,51.3703,118533.0
2022-04-14 15:40:00,56.61,56.73,56.57,56.62,197309.0,51.3613,51.4701,51.325,51.3703,197309.0
2022-04-14 15:50:00,56.61,56.64,56.46,56.57,582184.0,51.3613,51.3885,51.2252,51.325,582184.0
2022-04-18 09:30:00,55.47,56.68,55.34,56.43,622779.0,50.327,51.4248,50.209,51.198,622779.0
2022-04-18 09:40:00,56.47,56.49,55.84,56.36,523863.0,51.2343,51.2524,50.6627,51.1345,523863.0
2022-04-18 09:50:00,56.4,57.26,56.24,57.12,524662.0,51.1707,51.951,51.0256,51.824,524662.0
2022-04-18 10:00:00,57.11,57.93,56.93,57.61,337005.0,51.8149,52.5589,51.6516,52.2686,337005.0
2022-04-18 10:10:00,57.6,57.61,57.2,57.34,247287.0,52.2595,52.2686,51.8966,52.0236,247287.0
2022-04-18 10:20:00,57.34,57.96,57.18,57.79,236524.0,52.0236,52.5861,51.8784,52.4319,236524.0
2022-04-18 10:30:00,57.79,57.81,57.09,57.25,158544.0,52.4319,52.45,51.7968,51.9419,158544.0
2022-04-18 10:40:00,57.26,57.32,56.9,56.92,163403.0,51.951,52.0054,51.6244,51.6425,163403.0
2022-04-18 10:50:00,56.92,57.04,56.8,56.87,138062.0,51.6425,51.7514,51.5337,51.5972,138062.0
2022-04-18 11:00:00,56.87,57.28,56.85,57.16,127396.0,51.5972,51.9692,51.579,51.8603,127396.0
2022-04-18 11:10:00,57.19,57.28,56.87,57.02,108831.0,51.8875,51.9692,51.5972,51.7333,108831.0
2022-04-18 11:20:00,57.02,57.14,56.85,56.97,127003.0,51.7333,51.8421,51.579,51.6879,127003.0
2022-04-18 11:30:00,56.98,57.02,56.53,56.67,277027.0,51.697,51.7333,51.2887,51.4157,277027.0
2022-04-18 11:40:00,56.68,57.01,56.66,56.75,212829.0,51.4248,51.7242,51.4066,51.4883,212829.0
2022-04-18 11:50:00,56.74,57.03,56.71,57.02,138433.0,51.4792,51.7423,51.452,51.7333,138433.0
2022-04-18 12:00:00,57.02,57.18,56.93,57.05,146238.0,51.7333,51.8784,51.6516,51.7605,146238.0
2022-04-18 12:10:00,57.06,57.08,56.63,56.75,232117.0,51.7696,51.7877,51.3794,51.4883,232117.0
2022-04-18 12:20:00,56.74,56.79,56.6,56.68,190829.0,51.4792,51.5246,51.3522,51.4248,190829.0
2022-04-18 12:30:00,56.68,56.88,56.51,56.82,122211.0,51.4248,51.6062,51.2705,51.5518,122211.0
2022-04-18 12:40:00,56.81,57.12,56.76,57.09,94982.0,51.5427,51.824,51.4974,51.7968,94982.0
2022-04-18 12:50:00,57.09,57.2,57.01,57.05,142340.0,51.7968,51.8966,51.7242,51.7605,142340.0
2022-04-18 13:00:00,57.05,57.25,56.99,57.21,88851.0,51.7605,51.9419,51.706,51.9056,88851.0
2022-04-18 13:10:00,57.21,57.34,57.11,57.12,118453.0,51.9056,52.0236,51.8149,51.824,118453.0
2022-04-18 13:20:00,57.1,57.33,57.1,57.28,150452.0,51.8058,52.0145,51.8058,51.9692,150452.0
2022-04-18 13:30:00,57.28,57.81,57.27,57.81,184296.0,51.9692,52.45,51.9601,52.45,184296.0
2022-04-18 13:40:00,57.81,57.85,57.67,57.82,70672.0,52.45,52.4863,52.323,52.4591,70672.0
2022-04-18 13:50:00,57.82,57.98,57.78,57.92,122907.0,52.4591,52.6043,52.4228,52.5498,122907.0
2022-04-18 14:00:00,57.92,58.13,57.9,57.9,154573.0,52.5498,52.7403,52.5317,52.5317,154573.0
2022-04-18 14:10:00,57.89,57.97,57.77,57.82,89493.0,52.5226,52.5952,52.4137,52.4591,89493.0
2022-04-18 14:20:00,57.83,58.1,57.77,57.99,131320.0,52.4682,52.7131,52.4137,52.6133,131320.0
2022-04-18 14:30:00,57.99,58.04,57.82,57.83,128056.0,52.6133,52.6587,52.4591,52.4682,128056.0
2022-04-18 14:40:00,57.82,57.87,57.64,57.78,87615.0,52.4591,52.5044,52.2958,52.4228,87615.0
2022-04-18 14:50:00,57.77,57.84,57.63,57.66,79875.0,52.4137,52.4772,52.2867,52.3139,79875.0
2022-04-18 15:00:00,57.64,57.71,57.36,57.41,144441.0,52.2958,52.3593,52.0417,52.0871,144441.0
2022-04-18 15:10:00,57.41,57.49,57.34,57.37,128294.0,52.0871,52.1597,52.0236,52.0508,128294.0
2022-04-18 15:20:00,57.38,57.46,57.27,57.27,127461.0,52.0599,52.1325,51.9601,51.9601,127461.0
2022-04-18 15:30:00,57.27,57.37,57.13,57.21,141131.0,51.9601,52.0508,51.8331,51.9056,141131.0
2022-04-18 15:40:00,57.22,57.38,57.17,57.25,170192.0,51.9147,52.0599,51.8694,51.9419,170192.0
2022-04-18 15:50:00,57.24,57.5,57.11,57.5,390528.0,51.9329,52.1688,51.8149,52.1688,390528.0
2022-04-19 09:30:00,56.35,56.43,55.07,55.42,687487.0,51.1254,51.198,49.9641,50.2816,687487.0
2022-04-19 09:40:00,55.37,55.81,55.12,55.61,308017.0,50.2362,50.6354,50.0094,50.454,308017.0
2022-04-19 09:50:00,55.62,55.86,55.36,55.8,206275.0,50.4631,50.6808,50.2272,50.6264,206275.0
2022-04-19 10:00:00,55.77,55.79,55.22,55.65,217953.0,50.5992,50.6173,50.1002,50.4903,217953.0
2022-04-19 10:10:00,55.66,56.17,55.59,55.98,264517.0,50.4994,50.9621,50.4358,50.7897,264517.0
2022-04-19 10:20:00,55.98,56.02,55.42,55.45,212682.0,50.7897,50.826,50.2816,50.3088,212682.0
2022-04-19 10:30:00,55.46,56.02,55.35,56.02,166247.0,50.3179,50.826,50.2181,50.826,166247.0
2022-04-19 10:40:00,56.03,56.1,55.79,55.96,188281.0,50.835,50.8986,50.6173,50.7715,188281.0
2022-04-19 10:50:00,55.96,56.07,55.62,55.67,149918.0,50.7715,50.8713,50.4631,50.5084,149918.0
2022-04-19 11:00:00,55.68,55.78,55.54,55.74,147765.0,50.5175,50.6082,50.3905,50.5719,147765.0
2022-04-19 11:10:00,55.75,56.05,55.72,56.01,139895.0,50.581,50.8532,50.5538,50.8169,139895.0
2022-04-19 11:20:00,56.01,56.34,55.98,56.28,206769.0,50.8169,51.1163,50.7897,51.0619,206769.0
2022-04-19 11:30:00,56.28,56.5,56.25,56.49,226666.0,51.0619,51.2615,51.0347,51.2524,226666.0
2022-04-19 11:40:00,56.49,56.53,56.29,56.36,77358.0,51.2524,51.2887,51.0709,51.1345,77358.0
2022-04-19 11:50:00,56.36,56.46,56.33,56.43,136865.0,51.1345,51.2252,51.1072,51.198,136865.0
2022-04-19 12:00:00,56.43,56.43,56.21,56.32,105616.0,51.198,51.198,50.9984,51.0982,105616.0
2022-04-19 12:10:00,56.32,56.46,56.3,56.32,58065.0,51.0982,51.2252,51.08,51.0982,58065.0
2022-04-19 12:20:00,56.31,56.37,56.12,56.16,82260.0,51.0891,51.1435,50.9167,50.953,82260.0
2022-04-19 12:30:00,56.17,56.19,55.97,55.99,121101.0,50.9621,50.9802,50.7806,50.7988,121101.0
2022-04-19 12:40:00,56.0,56.19,55.98,56.13,90962.0,50.8078,50.9802,50.7897,50.9258,90962.0
2022-04-19 12:50:00,56.12,56.38,56.12,56.29,73491.0,50.9167,51.1526,50.9167,51.0709,73491.0
2022-04-19 13:00:00,56.29,56.48,56.29,56.32,65195.0,51.0709,51.2433,51.0709,51.0982,65195.0
2022-04-19 13:10:00,56.32,56.36,56.16,56.16,67599.0,51.0982,51.1345,50.953,50.953,67599.0
2022-04-19 13:20:00,56.16,56.16,55.83,55.88,161667.0,50.953,50.953,50.6536,50.699,161667.0
2022-04-19 13:30:00,55.88,56.08,55.87,56.06,76194.0,50.699,50.8804,50.6899,50.8623,76194.0
2022-04-19 13:40:00,56.06,56.22,56.0,56.21,119237.0,50.8623,51.0074,50.8078,50.9984,119237.0
2022-04-19 13:50:00,56.2,56.32,56.16,56.22,71402.0,50.9893,51.0982,50.953,51.0074,71402.0
2022-04-19 14:00:00,56.21,56.29,55.95,56.01,86407.0,50.9984,51.0709,50.7625,50.8169,86407.0
2022-04-19 14:10:00,56.03,56.04,55.81,55.85,173001.0,50.835,50.8441,50.6354,50.6717,173001.0
2022-04-19 14:20:00,55.85,56.13,55.84,56.13,67762.0,50.6717,50.9258,50.6627,50.9258,67762.0
2022-04-19 14:30:00,56.13,56.34,56.09,56.34,64328.0,50.9258,51.1163,50.8895,51.1163,64328.0
2022-04-19 14:40:00,56.32,56.32,56.18,56.19,39794.0,51.0982,51.0982,50.9711,50.9802,39794.0
2022-04-19 14:50:00,56.19,56.27,56.15,56.21,46035.0,50.9802,51.0528,50.9439,50.9984,46035.0
2022-04-19 15:00:00,56.21,56.22,56.15,56.18,59848.0,50.9984,51.0074,50.9439,50.9711,59848.0
2022-04-19 15:10:00,56.17,56.36,56.17,56.29,149873.0,50.9621,51.1345,50.9621,51.0709,149873.0
2022-04-19 15:20:00,56.29,56.52,56.26,56.52,228225.0,51.0709,51.2796,51.0437,51.2796,228225.0
2022-04-19 15:30:00,56.53,56.63,56.51,56.62,119216.0,51.2887,51.3794,51.2705,51.3703,119216.0
2022-04-19 15:40:00,56.61,56.67,56.51,56.67,203749.0,51.3613,51.4157,51.2705,51.4157,203749.0
2022-04-19 15:50:00,56.66,56.92,56.65,56.9,659975.0,51.4066,51.6425,51.3976,51.6244,659975.0
2022-04-20 09:30:00,56.58,56.65,55.02,55.06,469781.0,51.3341,51.3976,49.9187,49.955,469781.0
2022-04-20 09:40:00,55.03,55.24,54.6,54.91,400714.0,49.9278,50.1183,49.5376,49.8189,400714.0
2022-04-20 09:50:00,54.92,55.08,54.28,54.32,291032.0,49.828,49.9731,49.2473,49.2836,291032.0
2022-04-20 10:00:00,54.31,54.54,53.89,54.27,415569.0,49.2745,49.4832,48.8935,49.2382,415569.0
2022-04-20 10:10:00,54.26,54.68,54.1,54.38,274893.0,49.2292,49.6102,49.084,49.338,274893.0
2022-04-20 10:20:00,54.4,54.46,53.92,53.97,193978.0,49.3562,49.4106,48.9207,48.966,193978.0
2022-04-20 10:30:00,53.98,54.3,53.87,54.23,154360.0,48.9751,49.2655,48.8753,49.2019,154360.0
2022-04-20 10:40:00,54.25,54.48,54.23,54.31,121329.0,49.2201,49.4288,49.2019,49.2745,121329.0
2022-04-20 10:50:00,54.31,54.47,54.21,54.39,157135.0,49.2745,49.4197,49.1838,49.3471,157135.0
2022-04-20 11:00:00,54.39,54.43,53.98,54.03,168313.0,49.3471,49.3834,48.9751,49.0205,168313.0
2022-04-20 11:10:00,54.03,54.09,53.8,53.81,141933.0,49.0205,49.0749,48.8118,48.8209,141933.0
2022-04-20 11:20:00,53.83,54.08,53.79,54.02,123268.0,48.839,49.0658,48.8027,49.0114,123268.0
2022-04-20 11:30:00,54.01,54.18,53.85,53.86,117688.0,49.0023,49.1566,48.8572,48.8662,117688.0
2022-04-20 11:40:00,53.85,53.97,53.69,53.7,130393.0,48.8572,48.966,48.712,48.7211,130393.0
2022-04-20 11:50:00,53.69,53.74,53.63,53.7,106981.0,48.712,48.7574,48.6576,48.7211,106981.0
2022-04-20 12:00:00,53.71,53.81,53.31,53.34,203221.0,48.7302,48.8209,48.3672,48.3945,203221.0
2022-04-20 12:10:00,53.33,53.41,53.2,53.31,179543.0,48.3854,48.458,48.2674,48.3672,179543.0
2022-04-20 12:20:00,53.31,53.35,53.14,53.29,232209.0,48.3672,48.4035,48.213,48.3491,232209.0
2022-04-20 12:30:00,53.28,53.64,53.03,53.45,106621.0,48.34,48.6666,48.1132,48.4943,106621.0
2022-04-20 12:40:00,53.45,53.53,53.37,53.42,141624.0,48.4943,48.5668,48.4217,48.467,141624.0
2022-04-20 12:50:00,53.43,53.58,53.36,53.57,64241.0,48.4761,48.6122,48.4126,48.6031,64241.0
2022-04-20 13:00:00,53.56,53.7,53.36,53.43,107834.0,48.5941,48.7211,48.4126,48.4761,107834.0
2022-04-20 13:10:00,53.43,53.54,53.37,53.45,129675.0,48.4761,48.5759,48.4217,48.4943,129675.0
2022-04-20 13:20:00,53.44,53.76,53.39,53.7,87137.0,48.4852,48.7755,48.4398,48.7211,87137.0
2022-04-20 13:30:00,53.69,53.88,53.66,53.79,121135.0,48.712,48.8844,48.6848,48.8027,121135.0
2022-04-20 13:40:00,53.77,53.87,53.73,53.74,63409.0,48.7846,48.8753,48.7483,48.7574,63409.0
2022-04-20 13:50:00,53.72,53.74,53.57,53.66,99970.0,48.7392,48.7574,48.6031,48.6848,99970.0
2022-04-20 14:00:00,53.67,53.72,53.35,53.39,104861.0,48.6939,48.7392,48.4035,48.4398,104861.0
2022-04-20 14:10:00,53.39,53.46,53.33,53.39,92353.0,48.4398,48.5033,48.3854,48.4398,92353.0
2022-04-20 14:20:00,53.36,53.44,53.32,53.37,117157.0,48.4126,48.4852,48.3763,48.4217,117157.0
2022-04-20 14:30:00,53.37,53.56,53.36,53.54,154488.0,48.4217,48.5941,48.4126,48.5759,154488.0
2022-04-20 14:40:00,53.54,53.74,53.43,53.71,133370.0,48.5759,48.7574,48.4761,48.7302,133370.0
2022-04-20 14:50:00,53.71,53.82,53.47,53.75,133295.0,48.7302,48.83,48.5124,48.7664,133295.0
2022-04-20 15:00:00,53.75,53.89,53.71,53.83,125514.0,48.7664,48.8935,48.7302,48.839,125514.0
2022-04-20 15:10:00,53.84,54.1,53.78,53.98,215292.0,48.8481,49.084,48.7937,48.9751,215292.0
2022-04-20 15:20:00,53.97,53.99,53.69,53.72,93550.0,48.966,48.9842,48.712,48.7392,93550.0
2022-04-20 15:30:00,53.71,53.72,53.53,53.69,222031.0,48.7302,48.7392,48.5668,48.712,222031.0
2022-04-20 15:40:00,53.68,53.97,53.67,53.86,247963.0,48.7029,48.966,48.6939,48.8662,247963.0
2022-04-20 15:50:00,53.85,53.88,53.64,53.75,618107.0,48.8572,48.8844,48.6666,48.7664,618107.0
2022-04-21 09:30:00,52.89,53.68,52.48,52.54,689989.0,47.9862,48.7029,47.6142,47.6686,689989.0
2022-04-21 09:40:00,52.56,52.97,52.22,52.45,302941.0,47.6868,48.0588,47.3783,47.587,302941.0
2022-04-21 09:50:00,52.44,52.78,51.77,51.81,246094.0,47.5779,47.8864,46.97,47.0063,246094.0
2022-04-21 10:00:00,51.84,52.02,51.24,51.4,469372.0,47.0335,47.1968,46.4892,46.6343,469372.0
2022-04-21 10:10:00,51.36,51.46,51.12,51.17,294650.0,46.598,46.6888,46.3803,46.4257,294650.0
2022-04-21 10:20:00,51.17,51.65,50.92,51.61,437537.0,46.4257,46.8612,46.1988,46.8249,437537.0
2022-04-21 10:30:00,51.6,51.8,51.45,51.57,208398.0,46.8158,46.9972,46.6797,46.7886,208398.0
2022-04-21 10:40:00,51.56,51.56,51.18,51.2,193807.0,46.7795,46.7795,46.4347,46.4529,193807.0
2022-04-21 10:50:00,51.19,51.5,51.1,51.47,215332.0,46.4438,46.7251,46.3621,46.6978,215332.0
2022-04-21 11:00:00,51.46,51.71,51.31,51.52,127232.0,46.6888,46.9156,46.5527,46.7432,127232.0
2022-04-21 11:10:00,51.52,51.7,51.37,51.47,136325.0,46.7432,46.9065,46.6071,46.6978,136325.0
2022-04-21 11:20:00,51.46,51.56,51.22,51.28,232216.0,46.6888,46.7795,46.471,46.5255,232216.0
2022-04-21 11:30:00,51.27,51.4,51.17,51.21,154314.0,46.5164,46.6343,46.4257,46.4619,154314.0
2022-04-21 11:40:00,51.2,51.27,51.05,51.13,171532.0,46.4529,46.5164,46.3168,46.3894,171532.0
2022-04-21 11:50:00,51.12,51.27,51.06,51.08,185180.0,46.3803,46.5164,46.3259,46.344,185180.0
2022-04-21 12:00:00,51.08,51.23,50.97,51.02,139129.0,46.344,46.4801,46.2442,46.2896,139129.0
2022-04-21 12:10:00,51.01,51.13,50.88,50.97,77262.0,46.2805,46.3894,46.1625,46.2442,77262.0
2022-04-21 12:20:00,50.97,51.02,50.74,50.75,113384.0,46.2442,46.2896,46.0355,46.0446,113384.0
2022-04-21 12:30:00,50.75,50.92,50.71,50.82,113845.0,46.0446,46.1988,46.0083,46.1081,113845.0
2022-04-21 12:40:00,50.84,50.95,50.68,50.68,132806.0,46.1263,46.2261,45.9811,45.9811,132806.0
2022-04-21 12:50:00,50.68,50.8,50.59,50.78,73015.0,45.9811,46.09,45.8994,46.0718,73015.0
2022-04-21 13:00:00,50.76,50.84,50.65,50.82,67268.0,46.0537,46.1263,45.9539,46.1081,67268.0
2022-04-21 13:10:00,50.8,50.8,50.58,50.67,60044.0,46.09,46.09,45.8904,45.972,60044.0
2022-04-21 13:20:00,50.67,51.17,50.67,51.12,210569.0,45.972,46.4257,45.972,46.3803,210569.0
2022-04-21 13:30:00,51.1,51.22,50.89,50.96,122462.0,46.3621,46.471,46.1716,46.2351,122462.0
2022-04-21 13:40:00,50.96,51.03,50.83,50.87,63005.0,46.2351,46.2986,46.1172,46.1535,63005.0
2022-04-21 13:50:00,50.86,50.86,50.57,50.6,95993.0,46.1444,46.1444,45.8813,45.9085,95993.0
2022-04-21 14:00:00,50.6,50.62,50.49,50.52,141570.0,45.9085,45.9267,45.8087,45.8359,141570.0
2022-04-21 14:10:00,50.51,50.56,50.32,50.39,111818.0,45.8268,45.8722,45.6545,45.718,111818.0
2022-04-21 14:20:00,50.38,50.5,50.25,50.49,79744.0,45.7089,45.8178,45.591,45.8087,79744.0
2022-04-21 14:30:00,50.48,50.8,50.44,50.52,102044.0,45.7996,46.09,45.7633,45.8359,102044.0
2022-04-21 14:40:00,50.54,50.72,50.49,50.53,111118.0,45.8541,46.0174,45.8087,45.845,111118.0
2022-04-21 14:50:00,50.54,50.69,50.45,50.5,95202.0,45.8541,45.9902,45.7724,45.8178,95202.0
2022-04-21 15:00:00,50.48,50.51,50.36,50.39,61656.0,45.7996,45.8268,45.6908,45.718,61656.0
2022-04-21 15:10:00,50.38,50.45,50.26,50.31,150853.0,45.7089,45.7724,45.6,45.6454,150853.0
2022-04-21 15:20:00,50.32,50.63,50.26,50.59,176750.0,45.6545,45.9357,45.6,45.8994,176750.0
2022-04-21 15:30:00,50.58,50.66,50.3,50.35,120790.0,45.8904,45.9629,45.6363,45.6817,120790.0
2022-04-21 15:40:00,50.37,50.58,50.31,50.38,251767.0,45.6998,45.8904,45.6454,45.7089,251767.0
2022-04-21 15:50:00,50.38,50.76,50.38,50.67,665176.0,45.7089,46.0537,45.7089,45.972,665176.0
2022-04-22 09:30:00,52.84,53.19,51.75,52.56,679432.0,47.9408,48.2584,46.9519,47.6868,679432.0
2022-04-22 09:40:00,52.56,53.02,52.28,53.0,305514.0,47.6868,48.1041,47.4327,48.086,305514.0
2022-04-22 09:50:00,53.04,53.65,52.87,53.37,306781.0,48.1223,48.6757,47.968,48.4217,306781.0
2022-04-22 10:00:00,53.39,54.3,53.39,54.25,425770.0,48.4398,49.2655,48.4398,49.2201,425770.0
2022-04-22 10:10:00,54.24,54.24,53.5,53.77,325300.0,49.211,49.211,48.5396,48.7846,325300.0
2022-04-22 10:20:00,53.77,53.94,53.37,53.66,318260.0,48.7846,48.9388,48.4217,48.6848,318260.0
2022-04-22 10:30:00,53.66,54.11,53.43,53.82,212898.0,48.6848,49.0931,48.4761,48.83,212898.0
2022-04-22 10:40:00,53.81,54.17,53.5,54.01,203316.0,48.8209,49.1475,48.5396,49.0023,203316.0
2022-04-22 10:50:00,54.0,54.05,53.67,53.67,160720.0,48.9933,49.0386,48.6939,48.6939,160720.0
2022-04-22 11:00:00,53.66,54.03,53.33,54.0,172195.0,48.6848,49.0205,48.3854,48.9933,172195.0
2022-04-22 11:10:00,53.99,53.99,53.43,53.71,257127.0,48.9842,48.9842,48.4761,48.7302,257127.0
2022-04-22 11:20:00,53.7,53.92,53.21,53.31,139231.0,48.7211,48.9207,48.2765,48.3672,139231.0
2022-04-22 11:30:00,53.29,53.41,53.03,53.11,121544.0,48.3491,48.458,48.1132,48.1858,121544.0
2022-04-22 11:40:00,53.11,53.25,52.92,53.13,203432.0,48.1858,48.3128,48.0134,48.2039,203432.0
2022-04-22 11:50:00,53.13,53.4,53.04,53.16,191939.0,48.2039,48.4489,48.1223,48.2311,191939.0
2022-04-22 12:00:00,53.16,53.32,53.15,53.2,105496.0,48.2311,48.3763,48.2221,48.2674,105496.0
2022-04-22 12:10:00,53.21,53.22,52.98,53.06,72066.0,48.2765,48.2856,48.0678,48.1404,72066.0
2022-04-22 12:20:00,53.09,53.11,52.75,52.77,140510.0,48.1676,48.1858,47.8592,47.8773,140510.0
2022-04-22 12:30:00,52.75,53.12,52.7,52.91,130267.0,47.8592,48.1949,47.8138,48.0043,130267.0
2022-04-22 12:40:00,52.92,52.94,52.61,52.64,142972.0,48.0134,48.0315,47.7321,47.7594,142972.0
2022-04-22 12:50:00,52.64,52.7,52.34,52.37,179120.0,47.7594,47.8138,47.4872,47.5144,179120.0
2022-04-22 13:00:00,52.38,52.41,51.31,51.47,659818.0,47.5235,47.5507,46.5527,46.6978,659818.0
2022-04-22 13:10:00,51.46,52.16,51.45,52.13,182709.0,46.6888,47.3239,46.6797,47.2966,182709.0
2022-04-22 13:20:00,52.11,52.19,51.87,51.97,212368.0,47.2785,47.3511,47.0608,47.1515,212368.0
2022-04-22 13:30:00,51.96,51.96,51.61,51.63,161813.0,47.1424,47.1424,46.8249,46.843,161813.0
2022-04-22 13:40:00,51.62,52.04,51.57,51.86,205013.0,46.8339,47.215,46.7886,47.0517,205013.0
2022-04-22 13:50:00,51.87,51.93,51.7,51.87,135810.0,47.0608,47.1152,46.9065,47.0608,135810.0
2022-04-22 14:00:00,51.86,51.97,51.75,51.96,105054.0,47.0517,47.1515,46.9519,47.1424,105054.0
2022-04-22 14:10:00,51.95,52.34,51.93,52.24,135656.0,47.1333,47.4872,47.1152,47.3964,135656.0
2022-04-22 14:20:00,52.23,52.37,52.12,52.14,138905.0,47.3874,47.5144,47.2876,47.3057,138905.0
2022-04-22 14:30:00,52.14,52.19,51.95,52.11,94902.0,47.3057,47.3511,47.1333,47.2785,94902.0
2022-04-22 14:40:00,52.12,52.2,52.01,52.04,76658.0,47.2876,47.3602,47.1878,47.215,76658.0
2022-04-22 14:50:00,52.06,52.07,51.79,52.0,106940.0,47.2331,47.2422,46.9882,47.1787,106940.0
2022-04-22 15:00:00,52.0,52.19,51.78,52.06,169697.0,47.1787,47.3511,46.9791,47.2331,169697.0
2022-04-22 15:10:00,52.08,52.46,51.99,52.23,254822.0,47.2513,47.5961,47.1696,47.3874,254822.0
2022-04-22 15:20:00,52.23,52.28,52.02,52.11,130455.0,47.3874,47.4327,47.1968,47.2785,130455.0
2022-04-22 15:30:00,52.12,52.36,52.11,52.22,108832.0,47.2876,47.5053,47.2785,47.3783,108832.0
2022-04-22 15:40:00,52.24,52.27,51.95,51.96,263788.0,47.3964,47.4237,47.1333,47.1424,263788.0
2022-04-22 15:50:00,51.96,52.1,51.81,52.03,587423.0,47.1424,47.2694,47.0063,47.2059,587423.0
2022-04-25 09:30:00,50.83,52.06,50.59,51.85,556747.0,46.1172,47.2331,45.8994,47.0426,556747.0
2022-04-25 09:40:00,51.8,52.71,51.38,51.87,561285.0,46.9972,47.8229,46.6162,47.0608,561285.0
2022-04-25 09:50:00,51.88,52.74,51.78,52.31,340597.0,47.0698,47.8501,46.9791,47.46,340597.0
2022-04-25 10:00:00,52.31,52.96,52.28,52.61,240349.0,47.46,48.0497,47.4327,47.7321,240349.0
2022-04-25 10:10:00,52.61,52.87,52.26,52.58,302322.0,47.7321,47.968,47.4146,47.7049,302322.0
2022-04-25 10:20:00,52.59,53.05,52.22,53.03,384859.0,47.714,48.1313,47.3783,48.1132,384859.0
2022-04-25 10:30:00,53.01,53.42,52.95,53.15,376311.0,48.0951,48.467,48.0406,48.2221,376311.0
2022-04-25 10:40:00,53.16,53.52,53.01,53.51,146442.0,48.2311,48.5578,48.0951,48.5487,146442.0
2022-04-25 10:50:00,53.49,53.49,52.87,53.04,230483.0,48.5306,48.5306,47.968,48.1223,230483.0
2022-04-25 11:00:00,53.04,53.4,53.0,53.37,175168.0,48.1223,48.4489,48.086,48.4217,175168.0
2022-04-25 11:10:00,53.33,53.4,53.01,53.16,150866.0,48.3854,48.4489,48.0951,48.2311,150866.0
2022-04-25 11:20:00,53.15,53.5,53.15,53.2,193098.0,48.2221,48.5396,48.2221,48.2674,193098.0
2022-04-25 11:30:00,53.2,53.28,52.98,53.18,111055.0,48.2674,48.34,48.0678,48.2493,111055.0
2022-04-25 11:40:00,53.2,53.32,53.08,53.08,58201.0,48.2674,48.3763,48.1586,48.1586,58201.0
2022-04-25 11:50:00,53.1,53.28,52.98,53.07,71796.0,48.1767,48.34,48.0678,48.1495,71796.0
2022-04-25 12:00:00,53.06,53.21,52.91,53.14,93870.0,48.1404,48.2765,48.0043,48.213,93870.0
2022-04-25 12:10:00,53.16,53.51,53.12,53.5,87811.0,48.2311,48.5487,48.1949,48.5396,87811.0
2022-04-25 12:20:00,53.49,53.66,53.43,53.54,126230.0,48.5306,48.6848,48.4761,48.5759,126230.0
2022-04-25 12:30:00,53.53,53.87,53.45,53.7,93638.0,48.5668,48.8753,48.4943,48.7211,93638.0
2022-04-25 12:40:00,53.69,53.99,53.6,53.96,109444.0,48.712,48.9842,48.6304,48.957,109444.0
2022-04-25 12:50:00,53.97,53.98,53.44,53.62,150118.0,48.966,48.9751,48.4852,48.6485,150118.0
2022-04-25 13:00:00,53.62,53.68,53.4,53.56,144391.0,48.6485,48.7029,48.4489,48.5941,144391.0
2022-04-25 13:10:00,53.6,53.74,53.58,53.69,104317.0,48.6304,48.7574,48.6122,48.712,104317.0
2022-04-25 13:20:00,53.73,53.8,53.48,53.6,74746.0,48.7483,48.8118,48.5215,48.6304,74746.0
2022-04-25 13:30:00,53.62,53.78,53.46,53.46,52507.0,48.6485,48.7937,48.5033,48.5033,52507.0
2022-04-25 13:40:00,53.48,53.71,53.48,53.68,41695.0,48.5215,48.7302,48.5215,48.7029,41695.0
2022-04-25 13:50:00,53.62,53.73,53.46,53.52,65385.0,48.6485,48.7483,48.5033,48.5578,65385.0
2022-04-25 14:00:00,53.53,53.73,53.4,53.69,68503.0,48.5668,48.7483,48.4489,48.712,68503.0
2022-04-25 14:10:00,53.65,53.83,53.5,53.82,37924.0,48.6757,48.839,48.5396,48.83,37924.0
2022-04-25 14:20:00,53.83,53.95,53.74,53.93,73350.0,48.839,48.9479,48.7574,48.9298,73350.0
2022-04-25 14:30:00,53.94,53.94,53.75,53.79,68326.0,48.9388,48.9388,48.7664,48.8027,68326.0
2022-04-25 14:40:00,53.78,54.02,53.65,54.0,79735.0,48.7937,49.0114,48.6757,48.9933,79735.0
2022-04-25 14:50:00,53.98,54.0,53.43,53.44,96168.0,48.9751,48.9933,48.4761,48.4852,96168.0
2022-04-25 15:00:00,53.43,53.5,53.08,53.19,139534.0,48.4761,48.5396,48.1586,48.2584,139534.0
2022-04-25 15:10:00,53.17,53.48,53.15,53.45,98890.0,48.2402,48.5215,48.2221,48.4943,98890.0
2022-04-25 15:20:00,53.46,53.59,53.23,53.45,119313.0,48.5033,48.6213,48.2947,48.4943,119313.0
2022-04-25 15:30:00,53.44,53.66,53.39,53.61,153910.0,48.4852,48.6848,48.4398,48.6394,153910.0
2022-04-25 15:40:00,53.64,53.84,53.54,53.56,308277.0,48.6666,48.8481,48.5759,48.5941,308277.0
2022-04-25 15:50:00,53.56,53.88,53.56,53.75,474090.0,48.5941,48.8844,48.5941,48.7664,474090.0
2022-04-26 09:30:00,54.13,54.3,52.98,53.57,535362.0,49.1112,49.2655,48.0678,48.6031,535362.0
2022-04-26 09:40:00,53.55,54.34,53.37,54.22,309233.0,48.585,49.3017,48.4217,49.1929,309233.0
2022-04-26 09:50:00,54.2,54.27,53.3,53.3,208375.0,49.1747,49.2382,48.3582,48.3582,208375.0
2022-04-26 10:00:00,53.29,53.61,52.92,53.55,234046.0,48.3491,48.6394,48.0134,48.585,234046.0
2022-04-26 10:10:00,53.48,53.67,53.23,53.64,136981.0,48.5215,48.6939,48.2947,48.6666,136981.0
2022-04-26 10:20:00,53.63,53.76,53.25,53.52,134198.0,48.6576,48.7755,48.3128,48.5578,134198.0
2022-04-26 10:30:00,53.48,53.58,53.12,53.19,149078.0,48.5215,48.6122,48.1949,48.2584,149078.0
2022-04-26 10:40:00,53.21,53.71,53.11,53.61,144177.0,48.2765,48.7302,48.1858,48.6394,144177.0
2022-04-26 10:50:00,53.61,53.65,53.21,53.27,180847.0,48.6394,48.6757,48.2765,48.3309,180847.0
2022-04-26 11:00:00,53.26,53.49,53.08,53.47,156811.0,48.3219,48.5306,48.1586,48.5124,156811.0
2022-04-26 11:10:00,53.46,53.56,53.16,53.3,164489.0,48.5033,48.5941,48.2311,48.3582,164489.0
2022-04-26 11:20:00,53.32,54.02,53.29,53.99,151432.0,48.3763,49.0114,48.3491,48.9842,151432.0
2022-04-26 11:30:00,54.0,54.3,53.95,54.18,197703.0,48.9933,49.2655,48.9479,49.1566,197703.0
2022-04-26 11:40:00,54.17,54.28,54.01,54.21,126839.0,49.1475,49.2473,49.0023,49.1838,126839.0
2022-04-26 11:50:00,54.22,54.36,54.17,54.22,231978.0,49.1929,49.3199,49.1475,49.1929,231978.0
2022-04-26 12:00:00,54.23,54.63,54.21,54.61,271720.0,49.2019,49.5649,49.1838,49.5467,271720.0
2022-04-26 12:10:00,54.63,55.4,54.63,54.9,460156.0,49.5649,50.2635,49.5649,49.8098,460156.0
2022-04-26 12:20:00,54.9,55.21,54.8,55.12,225174.0,49.8098,50.0911,49.7191,50.0094,225174.0
2022-04-26 12:30:00,55.11,55.49,54.98,55.22,176656.0,50.0003,50.3451,49.8824,50.1002,176656.0
2022-04-26 12:40:00,55.22,55.3,55.08,55.22,150517.0,50.1002,50.1727,49.9731,50.1002,150517.0
2022-04-26 12:50:00,55.23,55.46,55.01,55.13,199880.0,50.1092,50.3179,49.9096,50.0185,199880.0
2022-04-26 13:00:00,55.14,55.14,54.61,54.69,128767.0,50.0276,50.0276,49.5467,49.6193,128767.0
2022-04-26 13:10:00,54.67,54.73,54.13,54.21,191679.0,49.6011,49.6556,49.1112,49.1838,191679.0
2022-04-26 13:20:00,54.22,54.27,54.12,54.2,105405.0,49.1929,49.2382,49.1021,49.1747,105405.0
2022-04-26 13:30:00,54.17,54.24,53.92,53.93,181642.0,49.1475,49.211,48.9207,48.9298,181642.0
2022-04-26 13:40:00,53.93,54.11,53.83,53.86,89402.0,48.9298,49.0931,48.839,48.8662,89402.0
2022-04-26 13:50:00,53.87,53.92,53.75,53.9,142573.0,48.8753,48.9207,48.7664,48.9025,142573.0
2022-04-26 14:00:00,53.91,54.0,53.73,53.84,171057.0,48.9116,48.9933,48.7483,48.8481,171057.0
2022-04-26 14:10:00,53.83,54.06,53.81,53.83,89970.0,48.839,49.0477,48.8209,48.839,89970.0
2022-04-26 14:20:00,53.82,54.1,53.77,54.05,51297.0,48.83,49.084,48.7846,49.0386,51297.0
2022-04-26 14:30:00,54.07,54.6,54.07,54.3,125292.0,49.0568,49.5376,49.0568,49.2655,125292.0
2022-04-26 14:40:00,54.23,54.29,53.97,53.98,60489.0,49.2019,49.2564,48.966,48.9751,60489.0
2022-04-26 14:50:00,53.96,54.26,53.96,54.23,107634.0,48.957,49.2292,48.957,49.2019,107634.0
2022-04-26 15:00:00,54.24,54.3,53.96,53.98,91324.0,49.211,49.2655,48.957,48.9751,91324.0
2022-04-26 15:10:00,53.99,54.08,53.66,53.69,101181.0,48.9842,49.0658,48.6848,48.712,101181.0
2022-04-26 15:20:00,53.68,53.86,53.65,53.68,49913.0,48.7029,48.8662,48.6757,48.7029,49913.0
2022-04-26 15:30:00,53.67,53.7,53.43,53.51,157578.0,48.6939,48.7211,48.4761,48.5487,157578.0
2022-04-26 15:40:00,53.54,53.59,53.33,53.35,175909.0,48.5759,48.6213,48.3854,48.4035,175909.0
2022-04-26 15:50:00,53.34,53.42,53.2,53.21,382622.0,48.3945,48.467,48.2674,48.2765,382622.0
2022-04-27 09:30:00,55.74,58.56,55.35,58.53,1677280.0,50.5719,53.1305,50.2181,53.1033,1677280.0
2022-04-27 09:40:00,58.41,58.89,57.48,58.19,1348901.0,52.9944,53.4299,52.1506,52.7948,1348901.0
2022-04-27 09:50:00,58.19,58.44,57.81,57.86,370662.0,52.7948,53.0216,52.45,52.4954,370662.0
2022-04-27 10:00:00,57.89,58.54,57.23,57.35,503860.0,52.5226,53.1123,51.9238,52.0327,503860.0
2022-04-27 10:10:00,57.39,57.56,56.69,56.94,374295.0,52.069,52.2232,51.4339,51.6607,374295.0
2022-04-27 10:20:00,56.92,57.25,56.48,56.5,414703.0,51.6425,51.9419,51.2433,51.2615,414703.0
2022-04-27 10:30:00,56.56,56.96,56.36,56.81,237381.0,51.3159,51.6788,51.1345,51.5427,237381.0
2022-04-27 10:40:00,56.8,56.99,56.57,56.9,152462.0,51.5337,51.706,51.325,51.6244,152462.0
2022-04-27 10:50:00,56.9,56.93,56.62,56.79,140849.0,51.6244,51.6516,51.3703,51.5246,140849.0
2022-04-27 11:00:00,56.79,57.35,56.6,56.63,193241.0,51.5246,52.0327,51.3522,51.3794,193241.0
2022-04-27 11:10:00,56.62,56.94,56.52,56.88,281886.0,51.3703,51.6607,51.2796,51.6062,281886.0
2022-04-27 11:20:00,56.87,56.99,56.58,56.88,236929.0,51.5972,51.706,51.3341,51.6062,236929.0
2022-04-27 11:30:00,56.9,57.29,56.85,57.26,248738.0,51.6244,51.9782,51.579,51.951,248738.0
2022-04-27 11:40:00,57.25,57.44,57.05,57.23,142470.0,51.9419,52.1143,51.7605,51.9238,142470.0
2022-04-27 11:50:00,57.25,57.39,57.09,57.26,108574.0,51.9419,52.069,51.7968,51.951,108574.0
2022-04-27 12:00:00,57.27,57.57,57.15,57.39,211710.0,51.9601,52.2323,51.8512,52.069,211710.0
2022-04-27 12:10:00,57.4,57.43,57.12,57.17,78133.0,52.078,52.1052,51.824,51.8694,78133.0
2022-04-27 12:20:00,57.18,57.62,57.12,57.46,158282.0,51.8784,52.2776,51.824,52.1325,158282.0
2022-04-27 12:30:00,57.48,57.59,57.31,57.48,133901.0,52.1506,52.2504,51.9964,52.1506,133901.0
2022-04-27 12:40:00,57.47,57.47,57.02,57.28,145013.0,52.1415,52.1415,51.7333,51.9692,145013.0
2022-04-27 12:50:00,57.29,57.35,57.09,57.26,94246.0,51.9782,52.0327,51.7968,51.951,94246.0
2022-04-27 13:00:00,57.29,57.42,56.78,57.11,151607.0,51.9782,52.0962,51.5155,51.8149,151607.0
2022-04-27 13:10:00,57.15,57.15,56.7,56.88,160974.0,51.8512,51.8512,51.4429,51.6062,160974.0
2022-04-27 13:20:00,56.88,57.34,56.86,57.29,82891.0,51.6062,52.0236,51.5881,51.9782,82891.0
2022-04-27 13:30:00,57.31,57.5,57.2,57.38,89976.0,51.9964,52.1688,51.8966,52.0599,89976.0
2022-04-27 13:40:00,57.36,57.58,57.2,57.44,165581.0,52.0417,52.2413,51.8966,52.1143,165581.0
2022-04-27 13:50:00,57.45,57.51,57.33,57.41,144975.0,52.1234,52.1778,52.0145,52.0871,144975.0
2022-04-27 14:00:00,57.41,57.55,57.35,57.5,96551.0,52.0871,52.2141,52.0327,52.1688,96551.0
2022-04-27 14:10:00,57.49,57.61,57.4,57.48,90783.0,52.1597,52.2686,52.078,52.1506,90783.0
2022-04-27 14:20:00,57.49,57.56,57.37,57.51,75041.0,52.1597,52.2232,52.0508,52.1778,75041.0
2022-04-27 14:30:00,57.5,57.88,57.46,57.84,225362.0,52.1688,52.5135,52.1325,52.4772,225362.0
2022-04-27 14:40:00,57.86,57.91,57.64,57.67,112108.0,52.4954,52.5407,52.2958,52.323,112108.0
2022-04-27 14:50:00,57.68,57.72,57.25,57.38,149754.0,52.3321,52.3684,51.9419,52.0599,149754.0
2022-04-27 15:00:00,57.35,57.45,57.16,57.29,133317.0,52.0327,52.1234,51.8603,51.9782,133317.0
2022-04-27 15:10:00,57.29,57.45,57.11,57.11,183954.0,51.9782,52.1234,51.8149,51.8149,183954.0
2022-04-27 15:20:00,57.13,57.31,57.04,57.23,192911.0,51.8331,51.9964,51.7514,51.9238,192911.0
2022-04-27 15:30:00,57.22,57.3,57.05,57.1,269588.0,51.9147,51.9873,51.7605,51.8058,269588.0
2022-04-27 15:40:00,57.1,57.55,57.1,57.3,264599.0,51.8058,52.2141,51.8058,51.9873,264599.0
2022-04-27 15:50:00,57.29,57.49,57.08,57.43,895538.0,51.9782,52.1597,51.7877,52.1052,895538.0
2022-04-28 09:30:00,57.82,58.8,56.76,57.11,492169.0,52.4591,53.3482,51.4974,51.8149,492169.0
2022-04-28 09:40:00,57.15,57.51,56.4,56.58,298454.0,51.8512,52.1778,51.1707,51.3341,298454.0
2022-04-28 09:50:00,56.61,57.31,56.45,57.11,325815.0,51.3613,51.9964,51.2161,51.8149,325815.0
2022-04-28 10:00:00,57.1,57.23,56.64,56.67,122743.0,51.8058,51.9238,51.3885,51.4157,122743.0
2022-04-28 10:10:00,56.65,57.25,56.64,57.25,153982.0,51.3976,51.9419,51.3885,51.9419,153982.0
2022-04-28 10:20:00,57.23,57.33,56.58,56.64,153060.0,51.9238,52.0145,51.3341,51.3885,153060.0
2022-04-28 10:30:00,56.61,56.73,56.28,56.4,123174.0,51.3613,51.4701,51.0619,51.1707,123174.0
2022-04-28 10:40:00,56.42,56.7,56.36,56.5,86827.0,51.1889,51.4429,51.1345,51.2615,86827.0
2022-04-28 10:50:00,56.54,57.0,56.5,56.8,84115.0,51.2978,51.7151,51.2615,51.5337,84115.0
2022-04-28 11:00:00,56.83,56.86,56.54,56.74,92871.0,51.5609,51.5881,51.2978,51.4792,92871.0
2022-04-28 11:10:00,56.76,56.96,56.7,56.9,82117.0,51.4974,51.6788,51.4429,51.6244,82117.0
2022-04-28 11:20:00,56.91,56.91,56.71,56.75,58571.0,51.6335,51.6335,51.452,51.4883,58571.0
2022-04-28 11:30:00,56.8,56.82,56.2,56.21,133707.0,51.5337,51.5518,50.9893,50.9984,133707.0
2022-04-28 11:40:00,56.25,56.46,56.15,56.43,77105.0,51.0347,51.2252,50.9439,51.198,77105.0
2022-04-28 11:50:00,56.41,56.44,56.26,56.4,69894.0,51.1798,51.207,51.0437,51.1707,69894.0
2022-04-28 12:00:00,56.4,56.56,56.27,56.3,61618.0,51.1707,51.3159,51.0528,51.08,61618.0
2022-04-28 12:10:00,56.31,56.58,56.16,56.42,87087.0,51.0891,51.3341,50.953,51.1889,87087.0
2022-04-28 12:20:00,56.44,56.83,56.37,56.66,115805.0,51.207,51.5609,51.1435,51.4066,115805.0
2022-04-28 12:30:00,56.64,56.92,56.61,56.88,126821.0,51.3885,51.6425,51.3613,51.6062,126821.0
2022-04-28 12:40:00,56.89,57.42,56.88,57.08,198156.0,51.6153,52.0962,51.6062,51.7877,198156.0
2022-04-28 12:50:00,57.08,57.19,56.93,57.1,91456.0,51.7877,51.8875,51.6516,51.8058,91456.0
2022-04-28 13:00:00,57.12,57.18,56.94,57.05,101081.0,51.824,51.8784,51.6607,51.7605,101081.0
2022-04-28 13:10:00,57.1,57.4,57.05,57.2,340642.0,51.8058,52.078,51.7605,51.8966,340642.0
2022-04-28 13:20:00,57.21,57.39,56.94,56.98,148490.0,51.9056,52.069,51.6607,51.697,148490.0
2022-04-28 13:30:00,57.01,57.24,56.76,57.17,155639.0,51.7242,51.9329,51.4974,51.8694,155639.0
2022-04-28 13:40:00,57.17,57.19,56.85,57.15,147250.0,51.8694,51.8875,51.579,51.8512,147250.0
2022-04-28 13:50:00,57.15,57.52,57.15,57.44,157930.0,51.8512,52.1869,51.8512,52.1143,157930.0
2022-04-28 14:00:00,57.41,57.53,57.23,57.31,128432.0,52.0871,52.196,51.9238,51.9964,128432.0
2022-04-28 14:10:00,57.31,57.41,57.2,57.35,60635.0,51.9964,52.0871,51.8966,52.0327,60635.0
2022-04-28 14:20:00,57.35,57.44,57.23,57.35,69088.0,52.0327,52.1143,51.9238,52.0327,69088.0
2022-04-28 14:30:00,57.36,57.51,57.28,57.46,63038.0,52.0417,52.1778,51.9692,52.1325,63038.0
2022-04-28 14:40:00,57.47,57.53,57.38,57.51,80636.0,52.1415,52.196,52.0599,52.1778,80636.0
2022-04-28 14:50:00,57.51,57.62,57.36,57.43,75744.0,52.1778,52.2776,52.0417,52.1052,75744.0
2022-04-28 15:00:00,57.4,57.69,57.32,57.67,120985.0,52.078,52.3411,52.0054,52.323,120985.0
2022-04-28 15:10:00,57.66,57.76,57.61,57.67,111178.0,52.3139,52.4046,52.2686,52.323,111178.0
2022-04-28 15:20:00,57.67,58.02,57.67,57.98,230648.0,52.323,52.6405,52.323,52.6043,230648.0
2022-04-28 15:30:00,57.97,58.03,57.7,57.79,193143.0,52.5952,52.6496,52.3502,52.4319,193143.0
2022-04-28 15:40:00,57.78,57.83,57.53,57.63,213246.0,52.4228,52.4682,52.196,52.2867,213246.0
2022-04-28 15:50:00,57.64,57.88,57.57,57.83,519654.0,52.2958,52.5135,52.2323,52.4682,519654.0
2022-04-29 09:30:00,65.09,65.29,62.13,62.3,3048900.0,59.055,59.2365,56.3695,56.5237,3048900.0
2022-04-29 09:40:00,62.33,63.63,62.29,63.53,1278464.0,56.5509,57.7304,56.5146,57.6397,1278464.0
2022-04-29 09:50:00,63.53,64.1,63.19,63.66,790787.0,57.6397,58.1568,57.3312,57.7576,790787.0
2022-04-29 10:00:00,63.7,63.86,63.07,63.58,718849.0,57.7939,57.9391,57.2223,57.685,718849.0
2022-04-29 10:10:00,63.58,63.59,62.65,62.95,558918.0,57.685,57.6941,56.8413,57.1134,558918.0
2022-04-29 10:20:00,62.95,63.21,62.75,62.94,317772.0,57.1134,57.3493,56.932,57.1044,317772.0
2022-04-29 10:30:00,62.93,63.05,62.41,62.41,313718.0,57.0953,57.2042,56.6235,56.6235,313718.0
2022-04-29 10:40:00,62.4,62.53,62.23,62.35,252945.0,56.6144,56.7324,56.4602,56.5691,252945.0
2022-04-29 10:50:00,62.36,62.73,62.17,62.65,325085.0,56.5781,56.9138,56.4058,56.8413,325085.0
2022-04-29 11:00:00,62.64,62.66,62.2,62.33,256360.0,56.8322,56.8503,56.433,56.5509,256360.0
2022-04-29 11:10:00,62.35,62.53,62.28,62.41,162059.0,56.5691,56.7324,56.5056,56.6235,162059.0
2022-04-29 11:20:00,62.42,62.92,62.29,62.66,241326.0,56.6326,57.0862,56.5146,56.8503,241326.0
2022-04-29 11:30:00,62.65,63.41,62.55,63.38,343883.0,56.8413,57.5308,56.7505,57.5036,343883.0
2022-04-29 11:40:00,63.38,63.83,63.34,63.45,596900.0,57.5036,57.9119,57.4673,57.5671,596900.0
2022-04-29 11:50:00,63.46,63.71,63.19,63.19,266569.0,57.5762,57.803,57.3312,57.3312,266569.0
2022-04-29 12:00:00,63.21,63.24,62.71,62.85,232359.0,57.3493,57.3766,56.8957,57.0227,232359.0
2022-04-29 12:10:00,62.84,63.05,62.64,62.69,216237.0,57.0136,57.2042,56.8322,56.8776,216237.0
2022-04-29 12:20:00,62.69,62.92,62.5,62.53,112484.0,56.8776,57.0862,56.7052,56.7324,112484.0
2022-04-29 12:30:00,62.52,62.75,62.44,62.63,136832.0,56.7233,56.932,56.6507,56.8231,136832.0
2022-04-29 12:40:00,62.64,62.67,62.46,62.6,122449.0,56.8322,56.8594,56.6689,56.7959,122449.0
2022-04-29 12:50:00,62.59,62.59,62.31,62.44,126718.0,56.7868,56.7868,56.5328,56.6507,126718.0
2022-04-29 13:00:00,62.42,62.8,62.4,62.53,107229.0,56.6326,56.9774,56.6144,56.7324,107229.0
2022-04-29 13:10:00,62.51,62.72,62.45,62.63,122207.0,56.7142,56.9048,56.6598,56.8231,122207.0
2022-04-29 13:20:00,62.59,62.77,62.39,62.61,142833.0,56.7868,56.9501,56.6054,56.805,142833.0
2022-04-29 13:30:00,62.61,62.88,62.48,62.52,150630.0,56.805,57.0499,56.687,56.7233,150630.0
2022-04-29 13:40:00,62.51,62.6,62.22,62.29,119626.0,56.7142,56.7959,56.4511,56.5146,119626.0
2022-04-29 13:50:00,62.29,62.43,62.23,62.27,110305.0,56.5146,56.6417,56.4602,56.4965,110305.0
2022-04-29 14:00:00,62.26,62.34,62.14,62.25,98130.0,56.4874,56.56,56.3785,56.4783,98130.0
2022-04-29 14:10:00,62.26,62.48,62.18,62.31,115215.0,56.4874,56.687,56.4148,56.5328,115215.0
2022-04-29 14:20:00,62.3,62.32,62.1,62.26,124309.0,56.5237,56.5419,56.3423,56.4874,124309.0
2022-04-29 14:30:00,62.26,62.43,62.13,62.17,124595.0,56.4874,56.6417,56.3695,56.4058,124595.0
2022-04-29 14:40:00,62.16,62.27,62.09,62.13,145628.0,56.3967,56.4965,56.3332,56.3695,145628.0
2022-04-29 14:50:00,62.13,62.38,62.02,62.32,148886.0,56.3695,56.5963,56.2697,56.5419,148886.0
2022-04-29 15:00:00,62.31,62.46,62.21,62.28,101418.0,56.5328,56.6689,56.4421,56.5056,101418.0
2022-04-29 15:10:00,62.28,62.45,62.22,62.45,256331.0,56.5056,56.6598,56.4511,56.6598,256331.0
2022-04-29 15:20:00,62.45,62.79,62.31,62.37,265477.0,56.6598,56.9683,56.5328,56.5872,265477.0
2022-04-29 15:30:00,62.36,62.56,62.22,62.25,194655.0,56.5781,56.7596,56.4511,56.4783,194655.0
2022-04-29 15:40:00,62.26,62.39,61.93,61.98,319696.0,56.4874,56.6054,56.188,56.2334,319696.0
2022-04-29 15:50:00,61.97,62.0,61.56,61.71,888900.0,56.2243,56.2515,55.8523,55.9884,888900.0
2022-05-02 09:30:00,61.64,62.35,60.9,61.46,749228.0,55.9249,56.5691,55.2535,55.7616,749228.0
2022-05-02 09:40:00,61.46,62.48,61.33,61.88,392519.0,55.7616,56.687,55.6436,56.1427,392519.0
2022-05-02 09:50:00,61.86,63.38,61.81,63.06,451631.0,56.1245,57.5036,56.0791,57.2132,451631.0
2022-05-02 10:00:00,63.07,63.15,62.1,62.18,275651.0,57.2223,57.2949,56.3423,56.4148,275651.0
2022-05-02 10:10:00,62.14,62.3,61.64,62.12,252066.0,56.3785,56.5237,55.9249,56.3604,252066.0
2022-05-02 10:20:00,62.07,62.47,61.8,62.41,291656.0,56.315,56.678,56.0701,56.6235,291656.0
2022-05-02 10:30:00,62.41,62.78,62.13,62.21,211111.0,56.6235,56.9592,56.3695,56.4421,211111.0
2022-05-02 10:40:00,62.21,62.57,61.85,62.1,137664.0,56.4421,56.7687,56.1154,56.3423,137664.0
2022-05-02 10:50:00,62.1,62.28,61.8,62.05,136584.0,56.3423,56.5056,56.0701,56.2969,136584.0
2022-05-02 11:00:00,62.07,62.19,61.86,62.19,104600.0,56.315,56.4239,56.1245,56.4239,104600.0
2022-05-02 11:10:00,62.18,62.51,61.96,62.04,142728.0,56.4148,56.7142,56.2152,56.2878,142728.0
2022-05-02 11:20:00,62.05,62.68,61.99,62.46,239255.0,56.2969,56.8685,56.2425,56.6689,239255.0
2022-05-02 11:30:00,62.43,62.58,62.18,62.28,132448.0,56.6417,56.7778,56.4148,56.5056,132448.0
2022-05-02 11:40:00,62.29,62.52,62.11,62.19,63900.0,56.5146,56.7233,56.3513,56.4239,63900.0
2022-05-02 11:50:00,62.16,62.49,62.12,62.26,68632.0,56.3967,56.6961,56.3604,56.4874,68632.0
2022-05-02 12:00:00,62.19,62.35,62.02,62.19,69696.0,56.4239,56.5691,56.2697,56.4239,69696.0
2022-05-02 12:10:00,62.17,62.57,62.15,62.51,98465.0,56.4058,56.7687,56.3876,56.7142,98465.0
2022-05-02 12:20:00,62.52,62.67,62.4,62.48,103032.0,56.7233,56.8594,56.6144,56.687,103032.0
2022-05-02 12:30:00,62.48,62.56,62.24,62.35,96732.0,56.687,56.7596,56.4693,56.5691,96732.0
2022-05-02 12:40:00,62.34,62.43,62.23,62.23,83630.0,56.56,56.6417,56.4602,56.4602,83630.0
2022-05-02 12:50:00,62.23,62.27,62.01,62.05,63556.0,56.4602,56.4965,56.2606,56.2969,63556.0
2022-05-02 13:00:00,62.08,62.19,61.84,62.13,74473.0,56.3241,56.4239,56.1064,56.3695,74473.0
2022-05-02 13:10:00,62.12,62.19,61.89,61.92,92880.0,56.3604,56.4239,56.1517,56.1789,92880.0
2022-05-02 13:20:00,61.93,62.22,61.82,62.17,90468.0,56.188,56.4511,56.0882,56.4058,90468.0
2022-05-02 13:30:00,62.16,62.37,62.04,62.09,83508.0,56.3967,56.5872,56.2878,56.3332,83508.0
2022-05-02 13:40:00,62.1,62.11,61.84,61.87,64820.0,56.3423,56.3513,56.1064,56.1336,64820.0
2022-05-02 13:50:00,61.87,62.13,61.68,62.13,116763.0,56.1336,56.3695,55.9612,56.3695,116763.0
2022-05-02 14:00:00,62.13,62.37,62.07,62.17,154065.0,56.3695,56.5872,56.315,56.4058,154065.0
2022-05-02 14:10:00,62.17,62.2,61.75,61.78,72589.0,56.4058,56.433,56.0247,56.0519,72589.0
2022-05-02 14:20:00,61.81,61.96,61.68,61.89,152147.0,56.0791,56.2152,55.9612,56.1517,152147.0
2022-05-02 14:30:00,61.86,62.24,61.82,62.13,75563.0,56.1245,56.4693,56.0882,56.3695,75563.0
2022-05-02 14:40:00,62.1,62.35,62.0,62.35,53537.0,56.3423,56.5691,56.2515,56.5691,53537.0
2022-05-02 14:50:00,62.34,62.59,62.26,62.53,131113.0,56.56,56.7868,56.4874,56.7324,131113.0
2022-05-02 15:00:00,62.51,62.97,62.47,62.95,211492.0,56.7142,57.1316,56.678,57.1134,211492.0
2022-05-02 15:10:00,62.95,63.16,62.91,63.13,346322.0,57.1134,57.304,57.0772,57.2768,346322.0
2022-05-02 15:20:00,63.13,63.28,63.04,63.14,268427.0,57.2768,57.4128,57.1951,57.2858,268427.0
2022-05-02 15:30:00,63.12,63.44,63.06,63.22,262952.0,57.2677,57.558,57.2132,57.3584,262952.0
2022-05-02 15:40:00,63.25,63.32,62.99,63.3,221617.0,57.3856,57.4491,57.1497,57.431,221617.0
2022-05-02 15:50:00,63.33,63.57,63.31,63.38,762924.0,57.4582,57.676,57.4401,57.5036,762924.0
2022-05-03 09:30:00,62.84,63.96,62.65,63.09,516864.0,57.0136,58.0298,56.8413,57.2405,516864.0
2022-05-03 09:40:00,63.1,63.1,61.8,62.04,531195.0,57.2495,57.2495,56.0701,56.2878,531195.0
2022-05-03 09:50:00,62.04,63.35,61.94,63.27,542720.0,56.2878,57.4764,56.1971,57.4038,542720.0
2022-05-03 10:00:00,63.22,63.65,62.55,62.61,407669.0,57.3584,57.7485,56.7505,56.805,407669.0
2022-05-03 10:10:00,62.61,62.63,62.04,62.28,301888.0,56.805,56.8231,56.2878,56.5056,301888.0
2022-05-03 10:20:00,62.27,62.67,62.03,62.64,173901.0,56.4965,56.8594,56.2787,56.8322,173901.0
2022-05-03 10:30:00,62.64,62.66,61.88,61.88,435080.0,56.8322,56.8503,56.1427,56.1427,435080.0
2022-05-03 10:40:00,61.89,62.15,61.82,62.07,159655.0,56.1517,56.3876,56.0882,56.315,159655.0
2022-05-03 10:50:00,62.08,62.11,61.93,62.03,163387.0,56.3241,56.3513,56.188,56.2787,163387.0
2022-05-03 11:00:00,62.06,62.38,61.94,62.33,164497.0,56.306,56.5963,56.1971,56.5509,164497.0
2022-05-03 11:10:00,62.34,62.39,62.1,62.34,112479.0,56.56,56.6054,56.3423,56.56,112479.0
2022-05-03 11:20:00,62.35,62.5,62.02,62.12,130334.0,56.5691,56.7052,56.2697,56.3604,130334.0
2022-05-03 11:30:00,62.15,62.16,61.9,62.01,112032.0,56.3876,56.3967,56.1608,56.2606,112032.0
2022-05-03 11:40:00,62.02,62.35,62.01,62.28,118532.0,56.2697,56.5691,56.2606,56.5056,118532.0
2022-05-03 11:50:00,62.3,62.3,61.95,62.07,86174.0,56.5237,56.5237,56.2062,56.315,86174.0
2022-05-03 12:00:00,62.08,62.24,61.95,62.02,146655.0,56.3241,56.4693,56.2062,56.2697,146655.0
2022-05-03 12:10:00,62.01,62.12,61.95,62.07,99604.0,56.2606,56.3604,56.2062,56.315,99604.0
2022-05-03 12:20:00,62.07,62.25,61.91,61.92,138056.0,56.315,56.4783,56.1699,56.1789,138056.0
2022-05-03 12:30:00,61.91,61.98,61.81,61.86,93283.0,56.1699,56.2334,56.0791,56.1245,93283.0
2022-05-03 12:40:00,61.86,62.01,61.82,61.86,119412.0,56.1245,56.2606,56.0882,56.1245,119412.0
2022-05-03 12:50:00,61.84,61.96,61.69,61.72,86941.0,56.1064,56.2152,55.9703,55.9975,86941.0
2022-05-03 13:00:00,61.73,61.9,61.64,61.74,80970.0,56.0066,56.1608,55.9249,56.0156,80970.0
2022-05-03 13:10:00,61.75,62.0,61.68,61.9,104553.0,56.0247,56.2515,55.9612,56.1608,104553.0
2022-05-03 13:20:00,61.9,62.01,61.85,61.98,126166.0,56.1608,56.2606,56.1154,56.2334,126166.0
2022-05-03 13:30:00,61.98,62.36,61.93,62.35,76575.0,56.2334,56.5781,56.188,56.5691,76575.0
2022-05-03 13:40:00,62.36,62.54,62.3,62.42,130684.0,56.5781,56.7415,56.5237,56.6326,130684.0
2022-05-03 13:50:00,62.41,62.46,62.28,62.28,79628.0,56.6235,56.6689,56.5056,56.5056,79628.0
2022-05-03 14:00:00,62.27,62.32,62.0,62.01,110807.0,56.4965,56.5419,56.2515,56.2606,110807.0
2022-05-03 14:10:00,62.0,62.03,61.82,61.88,102086.0,56.2515,56.2787,56.0882,56.1427,102086.0
2022-05-03 14:20:00,61.88,62.06,61.77,61.98,97911.0,56.1427,56.306,56.0429,56.2334,97911.0
2022-05-03 14:30:00,61.98,62.11,61.78,61.83,80161.0,56.2334,56.3513,56.0519,56.0973,80161.0
2022-05-03 14:40:00,61.84,62.09,61.7,61.97,128302.0,56.1064,56.3332,55.9793,56.2243,128302.0
2022-05-03 14:50:00,61.96,62.24,61.93,62.2,127958.0,56.2152,56.4693,56.188,56.433,127958.0
2022-05-03 15:00:00,62.21,62.31,62.06,62.18,93803.0,56.4421,56.5328,56.306,56.4148,93803.0
2022-05-03 15:10:00,62.19,62.25,61.97,62.01,108048.0,56.4239,56.4783,56.2243,56.2606,108048.0
2022-05-03 15:20:00,62.01,62.18,61.9,62.06,98300.0,56.2606,56.4148,56.1608,56.306,98300.0
2022-05-03 15:30:00,62.05,62.2,61.88,61.95,134458.0,56.2969,56.433,56.1427,56.2062,134458.0
2022-05-03 15:40:00,61.97,62.09,61.79,61.9,252624.0,56.2243,56.3332,56.061,56.1608,252624.0
2022-05-03 15:50:00,61.9,62.19,61.89,62.18,544610.0,56.1608,56.4239,56.1517,56.4148,544610.0
2022-05-04 09:30:00,60.23,60.36,59.11,59.96,769304.0,54.6456,54.7636,53.6295,54.4007,769304.0
2022-05-04 09:40:00,59.95,60.45,59.87,60.44,484735.0,54.3916,54.8452,54.319,54.8362,484735.0
2022-05-04 09:50:00,60.5,60.86,60.23,60.59,347563.0,54.8906,55.2172,54.6456,54.9723,347563.0
2022-05-04 10:00:00,60.6,60.86,60.51,60.68,188484.0,54.9813,55.2172,54.8997,55.0539,188484.0
2022-05-04 10:10:00,60.69,60.83,60.36,60.52,313771.0,55.063,55.19,54.7636,54.9087,313771.0
2022-05-04 10:20:00,60.54,60.97,60.43,60.85,396773.0,54.9269,55.317,54.8271,55.2082,396773.0
2022-05-04 10:30:00,60.86,61.06,60.52,60.58,224863.0,55.2172,55.3987,54.9087,54.9632,224863.0
2022-05-04 10:40:00,60.59,61.06,60.55,60.89,182023.0,54.9723,55.3987,54.936,55.2444,182023.0
2022-05-04 10:50:00,60.88,60.89,60.57,60.6,89342.0,55.2354,55.2444,54.9541,54.9813,89342.0
2022-05-04 11:00:00,60.6,60.79,60.23,60.37,169228.0,54.9813,55.1537,54.6456,54.7727,169228.0
2022-05-04 11:10:00,60.38,60.58,60.23,60.57,178464.0,54.7817,54.9632,54.6456,54.9541,178464.0
2022-05-04 11:20:00,60.58,60.6,60.35,60.47,105667.0,54.9632,54.9813,54.7545,54.8634,105667.0
2022-05-04 11:30:00,60.45,60.47,60.31,60.46,75996.0,54.8452,54.8634,54.7182,54.8543,75996.0
2022-05-04 11:40:00,60.46,60.68,60.41,60.62,86378.0,54.8543,55.0539,54.8089,54.9995,86378.0
2022-05-04 11:50:00,60.6,61.0,60.5,60.95,155954.0,54.9813,55.3442,54.8906,55.2989,155954.0
2022-05-04 12:00:00,60.97,61.06,60.8,60.89,230900.0,55.317,55.3987,55.1628,55.2444,230900.0
2022-05-04 12:10:00,60.9,61.07,60.8,61.01,89324.0,55.2535,55.4078,55.1628,55.3533,89324.0
2022-05-04 12:20:00,61.01,61.41,61.0,61.37,110498.0,55.3533,55.7162,55.3442,55.6799,110498.0
2022-05-04 12:30:00,61.38,61.45,61.19,61.24,66770.0,55.689,55.7525,55.5166,55.562,66770.0
2022-05-04 12:40:00,61.23,61.31,61.01,61.12,67337.0,55.5529,55.6255,55.3533,55.4531,67337.0
2022-05-04 12:50:00,61.1,61.21,61.04,61.17,52133.0,55.435,55.5348,55.3805,55.4985,52133.0
2022-05-04 13:00:00,61.18,61.43,61.18,61.3,119068.0,55.5076,55.7344,55.5076,55.6164,119068.0
2022-05-04 13:10:00,61.29,61.44,61.22,61.32,55600.0,55.6074,55.7434,55.5438,55.6346,55600.0
2022-05-04 13:20:00,61.36,61.71,61.33,61.61,94392.0,55.6709,55.9884,55.6436,55.8977,94392.0
2022-05-04 13:30:00,61.65,61.66,61.39,61.4,59923.0,55.934,55.9431,55.6981,55.7072,59923.0
2022-05-04 13:40:00,61.39,61.42,61.23,61.29,46557.0,55.6981,55.7253,55.5529,55.6074,46557.0
2022-05-04 13:50:00,61.26,61.65,61.26,61.63,72048.0,55.5801,55.934,55.5801,55.9158,72048.0
2022-05-04 14:00:00,61.62,62.13,60.85,61.06,172656.0,55.9068,56.3695,55.2082,55.3987,172656.0
2022-05-04 14:10:00,61.1,61.36,60.89,61.02,60772.0,55.435,55.6709,55.2444,55.3624,60772.0
2022-05-04 14:20:00,61.0,61.52,60.81,61.29,80523.0,55.3442,55.816,55.1719,55.6074,80523.0
2022-05-04 14:30:00,61.34,61.4,60.5,61.01,180509.0,55.6527,55.7072,54.8906,55.3533,180509.0
2022-05-04 14:40:00,61.01,62.32,60.93,62.19,239588.0,55.3533,56.5419,55.2807,56.4239,239588.0
2022-05-04 14:50:00,62.17,62.66,62.14,62.56,303401.0,56.4058,56.8503,56.3785,56.7596,303401.0
2022-05-04 15:00:00,62.61,62.74,62.24,62.48,159381.0,56.805,56.9229,56.4693,56.687,159381.0
2022-05-04 15:10:00,62.48,63.02,62.43,62.74,199891.0,56.687,57.177,56.6417,56.9229,199891.0
2022-05-04 15:20:00,62.72,62.94,62.7,62.84,138386.0,56.9048,57.1044,56.8866,57.0136,138386.0
2022-05-04 15:30:00,62.85,62.98,62.78,62.95,153215.0,57.0227,57.1407,56.9592,57.1134,153215.0
2022-05-04 15:40:00,62.97,63.23,62.93,63.21,212125.0,57.1316,57.3675,57.0953,57.3493,212125.0
2022-05-04 15:50:00,63.22,63.33,63.04,63.19,457418.0,57.3584,57.4582,57.1951,57.3312,457418.0
2022-05-05 09:30:00,60.42,61.25,59.51,59.82,811833.0,54.818,55.5711,53.9924,54.2737,811833.0
2022-05-05 09:40:00,59.9,60.03,58.44,58.46,995345.0,54.3462,54.4642,53.0216,53.0397,995345.0
2022-05-05 09:50:00,58.45,59.47,58.35,59.4,636207.0,53.0307,53.9561,52.9399,53.8926,636207.0
2022-05-05 10:00:00,59.37,59.62,59.03,59.47,258084.0,53.8654,54.0922,53.5569,53.9561,258084.0
2022-05-05 10:10:00,59.44,59.59,59.18,59.37,172623.0,53.9289,54.065,53.693,53.8654,172623.0
2022-05-05 10:20:00,59.39,59.4,58.53,58.58,378038.0,53.8835,53.8926,53.1033,53.1486,378038.0
2022-05-05 10:30:00,58.56,58.58,58.26,58.42,300680.0,53.1305,53.1486,52.8583,53.0035,300680.0
2022-05-05 10:40:00,58.42,59.21,58.39,59.13,189733.0,53.0035,53.7202,52.9762,53.6476,189733.0
2022-05-05 10:50:00,59.12,59.24,58.84,59.22,135333.0,53.6386,53.7474,53.3845,53.7293,135333.0
2022-05-05 11:00:00,59.23,59.23,58.7,58.77,103395.0,53.7384,53.7384,53.2575,53.321,103395.0
2022-05-05 11:10:00,58.77,59.09,58.73,58.91,117913.0,53.321,53.6113,53.2847,53.448,117913.0
2022-05-05 11:20:00,58.92,59.05,58.78,59.01,133305.0,53.4571,53.575,53.3301,53.5388,133305.0
2022-05-05 11:30:00,59.0,59.23,58.93,59.02,123240.0,53.5297,53.7384,53.4662,53.5478,123240.0
2022-05-05 11:40:00,59.03,59.32,59.03,59.09,90802.0,53.5569,53.82,53.5569,53.6113,90802.0
2022-05-05 11:50:00,59.12,59.12,58.62,58.66,88622.0,53.6386,53.6386,53.1849,53.2212,88622.0
2022-05-05 12:00:00,58.66,58.8,58.51,58.78,143291.0,53.2212,53.3482,53.0851,53.3301,143291.0
2022-05-05 12:10:00,58.75,59.02,58.71,58.99,86905.0,53.3029,53.5478,53.2666,53.5206,86905.0
2022-05-05 12:20:00,59.0,59.16,58.85,59.05,92144.0,53.5297,53.6748,53.3936,53.575,92144.0
2022-05-05 12:30:00,59.04,59.12,58.82,58.89,60219.0,53.566,53.6386,53.3664,53.4299,60219.0
2022-05-05 12:40:00,58.88,59.02,58.74,58.8,89900.0,53.4208,53.5478,53.2938,53.3482,89900.0
2022-05-05 12:50:00,58.81,59.34,58.81,59.2,136866.0,53.3573,53.8382,53.3573,53.7111,136866.0
2022-05-05 13:00:00,59.21,59.44,59.16,59.29,101791.0,53.7202,53.9289,53.6748,53.7928,101791.0
2022-05-05 13:10:00,59.28,59.29,58.98,59.18,137266.0,53.7837,53.7928,53.5115,53.693,137266.0
2022-05-05 13:20:00,59.17,59.53,59.09,59.49,152470.0,53.6839,54.0105,53.6113,53.9742,152470.0
2022-05-05 13:30:00,59.47,59.6,59.29,59.36,105454.0,53.9561,54.074,53.7928,53.8563,105454.0
2022-05-05 13:40:00,59.39,59.57,59.33,59.35,105275.0,53.8835,54.0468,53.8291,53.8472,105275.0
2022-05-05 13:50:00,59.35,59.43,59.21,59.42,114438.0,53.8472,53.9198,53.7202,53.9107,114438.0
2022-05-05 14:00:00,59.41,59.52,59.26,59.41,86003.0,53.9017,54.0015,53.7656,53.9017,86003.0
2022-05-05 14:10:00,59.42,59.72,59.28,59.71,90018.0,53.9107,54.1829,53.7837,54.1739,90018.0
2022-05-05 14:20:00,59.72,59.73,59.22,59.26,86240.0,54.1829,54.192,53.7293,53.7656,86240.0
2022-05-05 14:30:00,59.26,59.43,59.18,59.4,90443.0,53.7656,53.9198,53.693,53.8926,90443.0
2022-05-05 14:40:00,59.39,59.53,59.31,59.37,116280.0,53.8835,54.0105,53.8109,53.8654,116280.0
2022-05-05 14:50:00,59.37,59.58,59.27,59.34,148513.0,53.8654,54.0559,53.7746,53.8382,148513.0
2022-05-05 15:00:00,59.35,59.37,59.08,59.24,137183.0,53.8472,53.8654,53.6023,53.7474,137183.0
2022-05-05 15:10:00,59.23,59.3,59.08,59.21,157763.0,53.7384,53.8019,53.6023,53.7202,157763.0
2022-05-05 15:20:00,59.21,59.23,59.01,59.09,204364.0,53.7202,53.7384,53.5388,53.6113,204364.0
2022-05-05 15:30:00,59.09,59.24,58.94,59.15,339968.0,53.6113,53.7474,53.4752,53.6658,339968.0
2022-05-05 15:40:00,59.16,59.31,59.01,59.11,320974.0,53.6748,53.8109,53.5388,53.6295,320974.0
2022-05-05 15:50:00,59.1,59.49,59.08,59.4,862372.0,53.6204,53.9742,53.6023,53.8926,862372.0
2022-05-06 09:30:00,58.11,58.71,56.4,56.47,728542.0,52.7222,53.2666,51.1707,51.2343,728542.0
2022-05-06 09:40:00,56.48,57.1,56.4,56.57,488256.0,51.2433,51.8058,51.1707,51.325,488256.0
2022-05-06 09:50:00,56.57,56.57,55.53,56.09,681233.0,51.325,51.325,50.3814,50.8895,681233.0
2022-05-06 10:00:00,56.06,56.98,55.96,56.48,298912.0,50.8623,51.697,50.7715,51.2433,298912.0
2022-05-06 10:10:00,56.45,57.51,56.39,57.2,294353.0,51.2161,52.1778,51.1617,51.8966,294353.0
2022-05-06 10:20:00,57.21,57.44,56.86,56.94,373285.0,51.9056,52.1143,51.5881,51.6607,373285.0
2022-05-06 10:30:00,56.96,57.08,56.46,56.59,215821.0,51.6788,51.7877,51.2252,51.3431,215821.0
2022-05-06 10:40:00,56.57,57.31,56.47,57.21,211593.0,51.325,51.9964,51.2343,51.9056,211593.0
2022-05-06 10:50:00,57.25,57.43,57.1,57.36,304713.0,51.9419,52.1052,51.8058,52.0417,304713.0
2022-05-06 11:00:00,57.35,57.48,57.0,57.26,185605.0,52.0327,52.1506,51.7151,51.951,185605.0
2022-05-06 11:10:00,57.26,57.35,56.77,57.29,176512.0,51.951,52.0327,51.5064,51.9782,176512.0
2022-05-06 11:20:00,57.3,57.42,57.16,57.29,235698.0,51.9873,52.0962,51.8603,51.9782,235698.0
2022-05-06 11:30:00,57.29,57.44,56.66,56.69,177417.0,51.9782,52.1143,51.4066,51.4339,177417.0
2022-05-06 11:40:00,56.68,56.92,56.56,56.71,125353.0,51.4248,51.6425,51.3159,51.452,125353.0
2022-05-06 11:50:00,56.71,57.04,56.43,56.43,121527.0,51.452,51.7514,51.198,51.198,121527.0
2022-05-06 12:00:00,56.43,56.89,56.4,56.62,140122.0,51.198,51.6153,51.1707,51.3703,140122.0
2022-05-06 12:10:00,56.64,56.65,56.37,56.41,114436.0,51.3885,51.3976,51.1435,51.1798,114436.0
2022-05-06 12:20:00,56.4,57.02,56.39,56.92,87790.0,51.1707,51.7333,51.1617,51.6425,87790.0
2022-05-06 12:30:00,56.9,57.0,56.62,56.78,94357.0,51.6244,51.7151,51.3703,51.5155,94357.0
2022-05-06 12:40:00,56.78,57.01,56.68,56.86,99851.0,51.5155,51.7242,51.4248,51.5881,99851.0
2022-05-06 12:50:00,56.88,57.05,56.74,56.97,216583.0,51.6062,51.7605,51.4792,51.6879,216583.0
2022-05-06 13:00:00,56.99,57.02,56.72,56.84,249335.0,51.706,51.7333,51.4611,51.5699,249335.0
2022-05-06 13:10:00,56.84,56.85,56.43,56.46,92405.0,51.5699,51.579,51.198,51.2252,92405.0
2022-05-06 13:20:00,56.45,56.74,56.17,56.31,290564.0,51.2161,51.4792,50.9621,51.0891,290564.0
2022-05-06 13:30:00,56.3,56.45,55.94,56.09,165324.0,51.08,51.2161,50.7534,50.8895,165324.0
2022-05-06 13:40:00,56.09,56.27,56.03,56.21,123630.0,50.8895,51.0528,50.835,50.9984,123630.0
2022-05-06 13:50:00,56.22,56.23,55.98,56.08,106412.0,51.0074,51.0165,50.7897,50.8804,106412.0
2022-05-06 14:00:00,56.08,56.2,55.87,55.88,111039.0,50.8804,50.9893,50.6899,50.699,111039.0
2022-05-06 14:10:00,55.89,56.09,55.71,55.73,161244.0,50.708,50.8895,50.5447,50.5629,161244.0
2022-05-06 14:20:00,55.73,55.84,55.59,55.66,282007.0,50.5629,50.6627,50.4358,50.4994,282007.0
2022-05-06 14:30:00,55.66,55.73,55.59,55.63,212246.0,50.4994,50.5629,50.4358,50.4721,212246.0
2022-05-06 14:40:00,55.63,55.78,55.55,55.78,113316.0,50.4721,50.6082,50.3996,50.6082,113316.0
2022-05-06 14:50:00,55.77,55.93,55.55,55.55,118126.0,50.5992,50.7443,50.3996,50.3996,118126.0
2022-05-06 15:00:00,55.53,55.7,55.45,55.67,115494.0,50.3814,50.5356,50.3088,50.5084,115494.0
2022-05-06 15:10:00,55.66,55.78,55.57,55.7,154325.0,50.4994,50.6082,50.4177,50.5356,154325.0
2022-05-06 15:20:00,55.71,55.72,55.51,55.56,202208.0,50.5447,50.5538,50.3633,50.4086,202208.0
2022-05-06 15:30:00,55.56,55.72,55.48,55.65,443087.0,50.4086,50.5538,50.336,50.4903,443087.0
2022-05-06 15:40:00,55.63,55.7,55.5,55.6,584034.0,50.4721,50.5356,50.3542,50.4449,584034.0
2022-05-06 15:50:00,55.61,55.74,55.45,55.6,1445544.0,50.454,50.5719,50.3088,50.4449,1445544.0
2022-05-09 09:30:00,53.7,54.0,52.73,53.04,1663401.0,48.7211,48.9933,47.841,48.1223,1663401.0
2022-05-09 09:40:00,53.02,53.11,51.62,51.96,1183076.0,48.1041,48.1858,46.8339,47.1424,1183076.0
2022-05-09 09:50:00,51.98,52.57,51.86,52.43,726312.0,47.1606,47.6959,47.0517,47.5688,726312.0
2022-05-09 10:00:00,52.47,52.58,51.46,51.52,840582.0,47.6051,47.7049,46.6888,46.7432,840582.0
2022-05-09 10:10:00,51.52,51.74,51.1,51.15,670418.0,46.7432,46.9428,46.3621,46.4075,670418.0
2022-05-09 10:20:00,51.14,51.23,50.54,50.55,583206.0,46.3984,46.4801,45.8541,45.8631,583206.0
2022-05-09 10:30:00,50.55,50.68,50.44,50.52,373291.0,45.8631,45.9811,45.7633,45.8359,373291.0
2022-05-09 10:40:00,50.51,50.87,50.48,50.72,393508.0,45.8268,46.1535,45.7996,46.0174,393508.0
2022-05-09 10:50:00,50.73,50.83,50.51,50.63,340176.0,46.0265,46.1172,45.8268,45.9357,340176.0
2022-05-09 11:00:00,50.63,50.69,50.26,50.47,369814.0,45.9357,45.9902,45.6,45.7906,369814.0
2022-05-09 11:10:00,50.48,50.9,50.48,50.7,234764.0,45.7996,46.1807,45.7996,45.9992,234764.0
2022-05-09 11:20:00,50.69,50.69,50.31,50.32,261321.0,45.9902,45.9902,45.6454,45.6545,261321.0
2022-05-09 11:30:00,50.32,50.74,50.12,50.65,345709.0,45.6545,46.0355,45.473,45.9539,345709.0
2022-05-09 11:40:00,50.64,50.92,50.54,50.58,369828.0,45.9448,46.1988,45.8541,45.8904,369828.0
2022-05-09 11:50:00,50.57,51.19,50.53,51.0,274301.0,45.8813,46.4438,45.845,46.2714,274301.0
2022-05-09 12:00:00,51.0,51.74,50.82,51.34,428636.0,46.2714,46.9428,46.1081,46.5799,428636.0
2022-05-09 12:10:00,51.36,51.97,51.36,51.85,338905.0,46.598,47.1515,46.598,47.0426,338905.0
2022-05-09 12:20:00,51.81,51.87,51.53,51.58,193076.0,47.0063,47.0608,46.7523,46.7976,193076.0
2022-05-09 12:30:00,51.59,51.84,51.51,51.52,158113.0,46.8067,47.0335,46.7341,46.7432,158113.0
2022-05-09 12:40:00,51.53,51.68,51.32,51.44,191720.0,46.7523,46.8884,46.5617,46.6706,191720.0
2022-05-09 12:50:00,51.44,51.48,51.22,51.28,193591.0,46.6706,46.7069,46.471,46.5255,193591.0
2022-05-09 13:00:00,51.27,51.55,51.23,51.51,205091.0,46.5164,46.7704,46.4801,46.7341,205091.0
2022-05-09 13:10:00,51.5,51.6,51.39,51.5,161200.0,46.7251,46.8158,46.6253,46.7251,161200.0
2022-05-09 13:20:00,51.5,51.59,51.32,51.47,170425.0,46.7251,46.8067,46.5617,46.6978,170425.0
2022-05-09 13:30:00,51.46,51.5,51.01,51.02,252957.0,46.6888,46.7251,46.2805,46.2896,252957.0
2022-05-09 13:40:00,51.01,51.05,50.75,50.76,283716.0,46.2805,46.3168,46.0446,46.0537,283716.0
2022-05-09 13:50:00,50.74,50.81,50.43,50.44,253797.0,46.0355,46.099,45.7543,45.7633,253797.0
2022-05-09 14:00:00,50.44,50.94,50.42,50.91,331634.0,45.7633,46.217,45.7452,46.1898,331634.0
2022-05-09 14:10:00,50.9,51.24,50.86,51.14,253051.0,46.1807,46.4892,46.1444,46.3984,253051.0
2022-05-09 14:20:00,51.14,51.16,50.93,50.99,169324.0,46.3984,46.4166,46.2079,46.2623,169324.0
2022-05-09 14:30:00,51.0,51.16,50.88,50.94,167246.0,46.2714,46.4166,46.1625,46.217,167246.0
2022-05-09 14:40:00,50.95,51.2,50.93,50.97,145086.0,46.2261,46.4529,46.2079,46.2442,145086.0
2022-05-09 14:50:00,50.97,51.15,50.85,51.02,210684.0,46.2442,46.4075,46.1353,46.2896,210684.0
2022-05-09 15:00:00,51.03,51.21,50.94,50.98,221812.0,46.2986,46.4619,46.217,46.2533,221812.0
2022-05-09 15:10:00,50.98,51.2,50.96,51.16,220221.0,46.2533,46.4529,46.2351,46.4166,220221.0
2022-05-09 15:20:00,51.15,51.16,51.01,51.09,257042.0,46.4075,46.4166,46.2805,46.3531,257042.0
2022-05-09 15:30:00,51.09,51.34,51.04,51.3,357200.0,46.3531,46.5799,46.3077,46.5436,357200.0
2022-05-09 15:40:00,51.28,51.28,50.92,51.05,492137.0,46.5255,46.5255,46.1988,46.3168,492137.0
2022-05-09 15:50:00,51.05,51.2,50.71,51.05,985274.0,46.3168,46.4529,46.0083,46.3168,985274.0
2022-05-10 09:30:00,53.64,53.85,52.14,52.29,925886.0,48.6666,48.8572,47.3057,47.4418,925886.0
2022-05-10 09:40:00,52.31,52.54,52.0,52.48,471750.0,47.46,47.6686,47.1787,47.6142,471750.0
2022-05-10 09:50:00,52.47,53.1,52.33,53.02,477070.0,47.6051,48.1767,47.4781,48.1041,477070.0
2022-05-10 10:00:00,53.0,53.59,52.83,53.03,431917.0,48.086,48.6213,47.9317,48.1132,431917.0
2022-05-10 10:10:00,53.04,53.34,52.73,53.13,335713.0,48.1223,48.3945,47.841,48.2039,335713.0
2022-05-10 10:20:00,53.15,53.54,52.66,52.88,354964.0,48.2221,48.5759,47.7775,47.9771,354964.0
2022-05-10 10:30:00,52.87,52.99,52.39,52.42,372915.0,47.968,48.0769,47.5325,47.5598,372915.0
2022-05-10 10:40:00,52.42,52.45,51.88,51.94,218904.0,47.5598,47.587,47.0698,47.1243,218904.0
2022-05-10 10:50:00,51.91,52.07,51.59,51.59,265494.0,47.097,47.2422,46.8067,46.8067,265494.0
2022-05-10 11:00:00,51.59,51.74,51.07,51.09,250353.0,46.8067,46.9428,46.3349,46.3531,250353.0
2022-05-10 11:10:00,51.09,51.67,51.06,51.64,324294.0,46.3531,46.8793,46.3259,46.8521,324294.0
2022-05-10 11:20:00,51.63,51.65,51.07,51.16,267157.0,46.843,46.8612,46.3349,46.4166,267157.0
2022-05-10 11:30:00,51.14,51.41,50.91,51.37,491654.0,46.3984,46.6434,46.1898,46.6071,491654.0
2022-05-10 11:40:00,51.38,51.39,51.06,51.21,209886.0,46.6162,46.6253,46.3259,46.4619,209886.0
2022-05-10 11:50:00,51.19,51.27,50.77,51.2,186763.0,46.4438,46.5164,46.0627,46.4529,186763.0
2022-05-10 12:00:00,51.22,51.4,50.86,50.87,199326.0,46.471,46.6343,46.1444,46.1535,199326.0
2022-05-10 12:10:00,50.87,51.1,50.66,51.03,178373.0,46.1535,46.3621,45.9629,46.2986,178373.0
2022-05-10 12:20:00,51.03,51.04,50.73,50.87,294789.0,46.2986,46.3077,46.0265,46.1535,294789.0
2022-05-10 12:30:00,50.88,51.05,50.68,50.84,210656.0,46.1625,46.3168,45.9811,46.1263,210656.0
2022-05-10 12:40:00,50.82,51.04,50.7,50.81,488442.0,46.1081,46.3077,45.9992,46.099,488442.0
2022-05-10 12:50:00,50.77,50.79,50.18,50.43,1002640.0,46.0627,46.0809,45.5274,45.7543,1002640.0
2022-05-10 13:00:00,50.41,50.9,50.26,50.85,359152.0,45.7361,46.1807,45.6,46.1353,359152.0
2022-05-10 13:10:00,50.84,50.9,50.61,50.9,178908.0,46.1263,46.1807,45.9176,46.1807,178908.0
2022-05-10 13:20:00,50.9,50.92,50.7,50.91,350765.0,46.1807,46.1988,45.9992,46.1898,350765.0
2022-05-10 13:30:00,50.91,51.82,50.9,51.71,532661.0,46.1898,47.0154,46.1807,46.9156,532661.0
2022-05-10 13:40:00,51.7,52.06,51.55,51.93,397427.0,46.9065,47.2331,46.7704,47.1152,397427.0
2022-05-10 13:50:00,51.94,52.23,51.77,52.18,221104.0,47.1243,47.3874,46.97,47.342,221104.0
2022-05-10 14:00:00,52.18,52.26,51.96,51.98,209694.0,47.342,47.4146,47.1424,47.1606,209694.0
2022-05-10 14:10:00,51.97,52.11,51.65,51.98,129986.0,47.1515,47.2785,46.8612,47.1606,129986.0
2022-05-10 14:20:00,51.97,52.03,51.57,51.7,147209.0,47.1515,47.2059,46.7886,46.9065,147209.0
2022-05-10 14:30:00,51.7,51.81,51.56,51.71,90190.0,46.9065,47.0063,46.7795,46.9156,90190.0
2022-05-10 14:40:00,51.68,51.98,51.58,51.76,148497.0,46.8884,47.1606,46.7976,46.961,148497.0
2022-05-10 14:50:00,51.76,51.81,51.43,51.68,182489.0,46.961,47.0063,46.6615,46.8884,182489.0
2022-05-10 15:00:00,51.69,51.98,51.57,51.7,117708.0,46.8974,47.1606,46.7886,46.9065,117708.0
2022-05-10 15:10:00,51.7,51.82,51.61,51.8,269774.0,46.9065,47.0154,46.8249,46.9972,269774.0
2022-05-10 15:20:00,51.8,51.86,51.4,51.57,301891.0,46.9972,47.0517,46.6343,46.7886,301891.0
2022-05-10 15:30:00,51.57,51.72,51.45,51.57,215719.0,46.7886,46.9247,46.6797,46.7886,215719.0
2022-05-10 15:40:00,51.57,51.67,51.43,51.59,254922.0,46.7886,46.8793,46.6615,46.8067,254922.0
2022-05-10 15:50:00,51.59,51.73,51.4,51.66,671839.0,46.8067,46.9337,46.6343,46.8702,671839.0
2022-05-11 09:30:00,52.32,52.63,51.41,51.93,913207.0,47.469,47.7503,46.6434,47.1152,913207.0
2022-05-11 09:40:00,51.96,53.29,51.7,52.92,1056565.0,47.1424,48.3491,46.9065,48.0134,1056565.0
2022-05-11 09:50:00,52.91,53.03,52.24,52.5,403043.0,48.0043,48.1132,47.3964,47.6323,403043.0
2022-05-11 10:00:00,52.48,52.69,52.06,52.17,179228.0,47.6142,47.8047,47.2331,47.3329,179228.0
2022-05-11 10:10:00,52.16,52.51,51.83,52.48,192591.0,47.3239,47.6414,47.0245,47.6142,192591.0
2022-05-11 10:20:00,52.52,52.87,52.26,52.44,355241.0,47.6505,47.968,47.4146,47.5779,355241.0
2022-05-11 10:30:00,52.45,52.56,51.89,52.18,166415.0,47.587,47.6868,47.0789,47.342,166415.0
2022-05-11 10:40:00,52.15,52.27,51.66,51.77,185881.0,47.3148,47.4237,46.8702,46.97,185881.0
2022-05-11 10:50:00,51.75,51.77,51.22,51.38,231815.0,46.9519,46.97,46.471,46.6162,231815.0
2022-05-11 11:00:00,51.39,51.42,51.02,51.19,298694.0,46.6253,46.6525,46.2896,46.4438,298694.0
2022-05-11 11:10:00,51.19,51.37,50.88,51.0,276278.0,46.4438,46.6071,46.1625,46.2714,276278.0
2022-05-11 11:20:00,50.98,51.47,50.97,51.32,181062.0,46.2533,46.6978,46.2442,46.5617,181062.0
2022-05-11 11:30:00,51.34,51.68,50.99,51.4,123254.0,46.5799,46.8884,46.2623,46.6343,123254.0
2022-05-11 11:40:00,51.37,51.49,51.25,51.26,108992.0,46.6071,46.716,46.4982,46.5073,108992.0
2022-05-11 11:50:00,51.26,51.31,50.97,51.11,91126.0,46.5073,46.5527,46.2442,46.3712,91126.0
2022-05-11 12:00:00,51.12,51.14,50.96,51.01,90347.0,46.3803,46.3984,46.2351,46.2805,90347.0
2022-05-11 12:10:00,51.01,51.01,50.65,50.71,117666.0,46.2805,46.2805,45.9539,46.0083,117666.0
2022-05-11 12:20:00,50.69,50.98,50.35,50.39,202301.0,45.9902,46.2533,45.6817,45.718,202301.0
2022-05-11 12:30:00,50.39,50.53,50.31,50.4,154938.0,45.718,45.845,45.6454,45.727,154938.0
2022-05-11 12:40:00,50.4,50.57,50.17,50.34,119666.0,45.727,45.8813,45.5184,45.6726,119666.0
2022-05-11 12:50:00,50.34,50.36,50.1,50.16,86638.0,45.6726,45.6908,45.4549,45.5093,86638.0
2022-05-11 13:00:00,50.16,50.16,49.84,49.91,226408.0,45.5093,45.5093,45.219,45.2825,226408.0
2022-05-11 13:10:00,49.92,50.1,49.9,50.01,98915.0,45.2916,45.4549,45.2734,45.3732,98915.0
2022-05-11 13:20:00,50.02,50.12,49.85,49.89,116931.0,45.3823,45.473,45.228,45.2643,116931.0
2022-05-11 13:30:00,49.87,50.02,49.72,49.74,109623.0,45.2462,45.3823,45.1101,45.1282,109623.0
2022-05-11 13:40:00,49.75,49.85,49.62,49.8,153901.0,45.1373,45.228,45.0194,45.1827,153901.0
2022-05-11 13:50:00,49.8,49.9,49.55,49.69,101702.0,45.1827,45.2734,44.9559,45.0829,101702.0
2022-05-11 14:00:00,49.66,50.06,49.66,49.77,125542.0,45.0557,45.4186,45.0557,45.1555,125542.0
2022-05-11 14:10:00,49.78,50.07,49.72,49.95,91704.0,45.1645,45.4276,45.1101,45.3188,91704.0
2022-05-11 14:20:00,49.95,50.19,49.78,49.95,188863.0,45.3188,45.5365,45.1645,45.3188,188863.0
2022-05-11 14:30:00,49.95,50.25,49.86,50.21,132377.0,45.3188,45.591,45.2371,45.5547,132377.0
2022-05-11 14:40:00,50.21,50.65,50.03,50.34,199280.0,45.5547,45.9539,45.3914,45.6726,199280.0
2022-05-11 14:50:00,50.34,50.38,50.06,50.18,116774.0,45.6726,45.7089,45.4186,45.5274,116774.0
2022-05-11 15:00:00,50.16,50.19,49.9,50.06,115422.0,45.5093,45.5365,45.2734,45.4186,115422.0
2022-05-11 15:10:00,50.04,50.1,49.83,49.88,145222.0,45.4004,45.4549,45.2099,45.2553,145222.0
2022-05-11 15:20:00,49.86,49.93,49.7,49.91,267031.0,45.2371,45.3006,45.092,45.2825,267031.0
2022-05-11 15:30:00,49.93,50.08,49.71,49.94,590576.0,45.3006,45.4367,45.101,45.3097,590576.0
2022-05-11 15:40:00,49.93,50.01,49.7,49.75,484599.0,45.3006,45.3732,45.092,45.1373,484599.0
2022-05-11 15:50:00,49.76,49.97,49.6,49.85,1307213.0,45.1464,45.3369,45.0012,45.228,1307213.0
2022-05-12 09:30:00,48.84,48.95,46.83,47.11,1150699.0,44.3117,44.4115,42.488,42.7421,1150699.0
2022-05-12 09:40:00,47.12,48.19,46.87,47.98,962736.0,42.7512,43.722,42.5243,43.5314,962736.0
2022-05-12 09:50:00,47.92,48.38,47.55,47.98,291250.0,43.477,43.8943,43.1413,43.5314,291250.0
2022-05-12 10:00:00,47.97,48.46,47.78,48.37,614951.0,43.5224,43.9669,43.35,43.8853,614951.0
2022-05-12 10:10:00,48.34,48.95,48.29,48.84,390529.0,43.858,44.4115,43.8127,44.3117,390529.0
2022-05-12 10:20:00,48.78,49.28,48.43,48.61,322533.0,44.2573,44.7109,43.9397,44.103,322533.0
2022-05-12 10:30:00,48.64,49.13,48.63,49.08,346182.0,44.1302,44.5748,44.1212,44.5294,346182.0
2022-05-12 10:40:00,49.09,49.16,48.67,48.91,154858.0,44.5385,44.602,44.1574,44.3752,154858.0
2022-05-12 10:50:00,48.94,49.3,48.93,49.28,203619.0,44.4024,44.729,44.3933,44.7109,203619.0
2022-05-12 11:00:00,49.24,49.82,49.18,49.81,204649.0,44.6746,45.2008,44.6202,45.1918,204649.0
2022-05-12 11:10:00,49.83,49.83,49.33,49.51,422542.0,45.2099,45.2099,44.7563,44.9196,422542.0
2022-05-12 11:20:00,49.5,49.75,49.33,49.65,181448.0,44.9105,45.1373,44.7563,45.0466,181448.0
2022-05-12 11:30:00,49.69,49.8,49.03,49.18,196467.0,45.0829,45.1827,44.4841,44.6202,196467.0
2022-05-12 11:40:00,49.16,49.18,48.6,48.67,114719.0,44.602,44.6202,44.0939,44.1574,114719.0
2022-05-12 11:50:00,48.66,48.66,48.22,48.29,120717.0,44.1484,44.1484,43.7492,43.8127,120717.0
2022-05-12 12:00:00,48.28,48.29,48.03,48.24,118089.0,43.8036,43.8127,43.5768,43.7673,118089.0
2022-05-12 12:10:00,48.22,48.26,47.98,48.24,101861.0,43.7492,43.7855,43.5314,43.7673,101861.0
2022-05-12 12:20:00,48.25,48.6,48.16,48.52,117448.0,43.7764,44.0939,43.6947,44.0214,117448.0
2022-05-12 12:30:00,48.53,48.72,48.47,48.51,214968.0,44.0304,44.2028,43.976,44.0123,214968.0
2022-05-12 12:40:00,48.52,48.72,48.29,48.58,142199.0,44.0214,44.2028,43.8127,44.0758,142199.0
2022-05-12 12:50:00,48.58,48.69,48.43,48.44,84096.0,44.0758,44.1756,43.9397,43.9488,84096.0
2022-05-12 13:00:00,48.45,48.89,48.41,48.59,193241.0,43.9578,44.3571,43.9216,44.0849,193241.0
2022-05-12 13:10:00,48.61,48.76,48.54,48.65,41473.0,44.103,44.2391,44.0395,44.1393,41473.0
2022-05-12 13:20:00,48.68,48.77,48.48,48.57,72337.0,44.1665,44.2482,43.9851,44.0667,72337.0
2022-05-12 13:30:00,48.55,48.64,48.28,48.32,68087.0,44.0486,44.1302,43.8036,43.8399,68087.0
2022-05-12 13:40:00,48.32,48.39,48.22,48.22,69010.0,43.8399,43.9034,43.7492,43.7492,69010.0
2022-05-12 13:50:00,48.22,48.26,48.04,48.17,94425.0,43.7492,43.7855,43.5859,43.7038,94425.0
2022-05-12 14:00:00,48.16,48.31,48.07,48.09,55208.0,43.6947,43.8308,43.6131,43.6312,55208.0
2022-05-12 14:10:00,48.1,48.17,47.93,48.14,99577.0,43.6403,43.7038,43.4861,43.6766,99577.0
2022-05-12 14:20:00,48.13,48.26,48.04,48.15,71710.0,43.6675,43.7855,43.5859,43.6857,71710.0
2022-05-12 14:30:00,48.14,48.17,47.93,47.98,127361.0,43.6766,43.7038,43.4861,43.5314,127361.0
2022-05-12 14:40:00,47.99,48.07,47.87,47.89,161491.0,43.5405,43.6131,43.4316,43.4498,161491.0
2022-05-12 14:50:00,47.88,48.01,47.78,47.9,110689.0,43.4407,43.5586,43.35,43.4588,110689.0
2022-05-12 15:00:00,47.89,48.17,47.87,48.15,109074.0,43.4498,43.7038,43.4316,43.6857,109074.0
2022-05-12 15:10:00,48.14,48.41,47.98,48.37,149481.0,43.6766,43.9216,43.5314,43.8853,149481.0
2022-05-12 15:20:00,48.36,48.77,48.32,48.41,208325.0,43.8762,44.2482,43.8399,43.9216,208325.0
2022-05-12 15:30:00,48.41,48.59,48.3,48.48,255397.0,43.9216,44.0849,43.8218,43.9851,255397.0
2022-05-12 15:40:00,48.48,48.53,48.23,48.4,452890.0,43.9851,44.0304,43.7582,43.9125,452890.0
2022-05-12 15:50:00,48.41,48.72,48.41,48.67,703910.0,43.9216,44.2028,43.9216,44.1574,703910.0
2022-05-13 09:30:00,49.96,51.21,49.71,50.72,995977.0,45.3278,46.4619,45.101,46.0174,995977.0
2022-05-13 09:40:00,50.7,51.46,50.56,51.26,340609.0,45.9992,46.6888,45.8722,46.5073,340609.0
2022-05-13 09:50:00,51.27,52.13,51.27,51.87,461141.0,46.5164,47.2966,46.5164,47.0608,461141.0
2022-05-13 10:00:00,51.87,52.14,51.81,52.09,378830.0,47.0608,47.3057,47.0063,47.2604,378830.0
2022-05-13 10:10:00,52.1,52.17,51.71,51.93,479134.0,47.2694,47.3329,46.9156,47.1152,479134.0
2022-05-13 10:20:00,51.94,52.35,51.66,52.22,312441.0,47.1243,47.4962,46.8702,47.3783,312441.0
2022-05-13 10:30:00,52.2,52.25,51.66,51.91,227701.0,47.3602,47.4055,46.8702,47.097,227701.0
2022-05-13 10:40:00,51.92,51.93,51.47,51.83,256000.0,47.1061,47.1152,46.6978,47.0245,256000.0
2022-05-13 10:50:00,51.82,51.98,51.65,51.82,127321.0,47.0154,47.1606,46.8612,47.0154,127321.0
2022-05-13 11:00:00,51.8,51.82,51.36,51.55,170115.0,46.9972,47.0154,46.598,46.7704,170115.0
2022-05-13 11:10:00,51.54,51.63,51.23,51.42,124231.0,46.7614,46.843,46.4801,46.6525,124231.0
2022-05-13 11:20:00,51.41,51.6,51.4,51.43,196069.0,46.6434,46.8158,46.6343,46.6615,196069.0
2022-05-13 11:30:00,51.43,51.45,51.12,51.18,165355.0,46.6615,46.6797,46.3803,46.4347,165355.0
2022-05-13 11:40:00,51.18,51.49,50.99,51.48,190879.0,46.4347,46.716,46.2623,46.7069,190879.0
2022-05-13 11:50:00,51.49,51.49,51.31,51.35,95373.0,46.716,46.716,46.5527,46.589,95373.0
2022-05-13 12:00:00,51.34,51.5,51.25,51.48,100133.0,46.5799,46.7251,46.4982,46.7069,100133.0
2022-05-13 12:10:00,51.48,51.51,51.37,51.46,117742.0,46.7069,46.7341,46.6071,46.6888,117742.0
2022-05-13 12:20:00,51.45,51.45,51.1,51.26,112787.0,46.6797,46.6797,46.3621,46.5073,112787.0
2022-05-13 12:30:00,51.26,51.51,51.25,51.5,150835.0,46.5073,46.7341,46.4982,46.7251,150835.0
2022-05-13 12:40:00,51.5,51.51,51.33,51.34,105120.0,46.7251,46.7341,46.5708,46.5799,105120.0
2022-05-13 12:50:00,51.33,51.52,51.22,51.5,104666.0,46.5708,46.7432,46.471,46.7251,104666.0
2022-05-13 13:00:00,51.51,51.56,51.42,51.5,277621.0,46.7341,46.7795,46.6525,46.7251,277621.0
2022-05-13 13:10:00,51.5,51.52,51.43,51.44,130869.0,46.7251,46.7432,46.6615,46.6706,130869.0
2022-05-13 13:20:00,51.44,51.54,51.34,51.47,195313.0,46.6706,46.7614,46.5799,46.6978,195313.0
2022-05-13 13:30:00,51.48,51.64,51.41,51.46,95957.0,46.7069,46.8521,46.6434,46.6888,95957.0
2022-05-13 13:40:00,51.46,51.47,51.12,51.31,118729.0,46.6888,46.6978,46.3803,46.5527,118729.0
2022-05-13 13:50:00,51.3,51.35,51.1,51.18,67626.0,46.5436,46.589,46.3621,46.4347,67626.0
2022-05-13 14:00:00,51.17,51.18,50.86,50.96,88733.0,46.4257,46.4347,46.1444,46.2351,88733.0
2022-05-13 14:10:00,50.96,50.98,50.7,50.83,179125.0,46.2351,46.2533,45.9992,46.1172,179125.0
2022-05-13 14:20:00,50.83,50.91,50.66,50.91,74079.0,46.1172,46.1898,45.9629,46.1898,74079.0
2022-05-13 14:30:00,50.92,51.06,50.87,50.99,136161.0,46.1988,46.3259,46.1535,46.2623,136161.0
2022-05-13 14:40:00,50.99,51.11,50.93,51.02,107197.0,46.2623,46.3712,46.2079,46.2896,107197.0
2022-05-13 14:50:00,51.01,51.44,51.0,51.44,107378.0,46.2805,46.6706,46.2714,46.6706,107378.0
2022-05-13 15:00:00,51.45,51.5,51.24,51.47,107204.0,46.6797,46.7251,46.4892,46.6978,107204.0
2022-05-13 15:10:00,51.48,51.62,51.45,51.5,162877.0,46.7069,46.8339,46.6797,46.7251,162877.0
2022-05-13 15:20:00,51.49,51.55,51.39,51.5,284715.0,46.716,46.7704,46.6253,46.7251,284715.0
2022-05-13 15:30:00,51.5,51.52,51.14,51.41,282700.0,46.7251,46.7432,46.3984,46.6434,282700.0
2022-05-13 15:40:00,51.41,51.52,51.33,51.46,279111.0,46.6434,46.7432,46.5708,46.6888,279111.0
2022-05-13 15:50:00,51.46,51.58,51.28,51.57,673476.0,46.6888,46.7976,46.5255,46.7886,673476.0
2022-05-16 09:30:00,51.69,52.51,51.18,52.5,928806.0,46.8974,47.6414,46.4347,47.6323,928806.0
2022-05-16 09:40:00,52.49,52.61,51.52,51.86,511773.0,47.6233,47.7321,46.7432,47.0517,511773.0
2022-05-16 09:50:00,51.86,52.5,51.64,51.92,304201.0,47.0517,47.6323,46.8521,47.1061,304201.0
2022-05-16 10:00:00,51.91,52.5,51.44,52.44,275463.0,47.097,47.6323,46.6706,47.5779,275463.0
2022-05-16 10:10:00,52.42,52.75,52.28,52.33,401286.0,47.5598,47.8592,47.4327,47.4781,401286.0
2022-05-16 10:20:00,52.31,52.62,52.2,52.52,221995.0,47.46,47.7412,47.3602,47.6505,221995.0
2022-05-16 10:30:00,52.53,52.53,51.78,51.85,183611.0,47.6596,47.6596,46.9791,47.0426,183611.0
2022-05-16 10:40:00,51.8,51.8,51.47,51.6,147310.0,46.9972,46.9972,46.6978,46.8158,147310.0
2022-05-16 10:50:00,51.59,51.75,51.22,51.3,180032.0,46.8067,46.9519,46.471,46.5436,180032.0
2022-05-16 11:00:00,51.29,51.48,51.15,51.48,96532.0,46.5345,46.7069,46.4075,46.7069,96532.0
2022-05-16 11:10:00,51.45,51.76,51.4,51.65,111826.0,46.6797,46.961,46.6343,46.8612,111826.0
2022-05-16 11:20:00,51.66,51.73,51.3,51.39,110051.0,46.8702,46.9337,46.5436,46.6253,110051.0
2022-05-16 11:30:00,51.38,51.56,51.17,51.47,79874.0,46.6162,46.7795,46.4257,46.6978,79874.0
2022-05-16 11:40:00,51.5,51.62,51.31,51.55,97300.0,46.7251,46.8339,46.5527,46.7704,97300.0
2022-05-16 11:50:00,51.56,51.68,51.46,51.61,64202.0,46.7795,46.8884,46.6888,46.8249,64202.0
2022-05-16 12:00:00,51.64,51.71,51.41,51.48,74804.0,46.8521,46.9156,46.6434,46.7069,74804.0
2022-05-16 12:10:00,51.49,51.49,51.29,51.42,64756.0,46.716,46.716,46.5345,46.6525,64756.0
2022-05-16 12:20:00,51.41,51.41,51.16,51.28,76830.0,46.6434,46.6434,46.4166,46.5255,76830.0
2022-05-16 12:30:00,51.28,51.47,51.2,51.36,117500.0,46.5255,46.6978,46.4529,46.598,117500.0
2022-05-16 12:40:00,51.37,51.66,51.32,51.64,72098.0,46.6071,46.8702,46.5617,46.8521,72098.0
2022-05-16 12:50:00,51.65,51.69,51.35,51.48,72356.0,46.8612,46.8974,46.589,46.7069,72356.0
2022-05-16 13:00:00,51.46,51.48,51.35,51.47,85352.0,46.6888,46.7069,46.589,46.6978,85352.0
2022-05-16 13:10:00,51.47,51.67,51.4,51.42,90904.0,46.6978,46.8793,46.6343,46.6525,90904.0
2022-05-16 13:20:00,51.41,51.89,51.39,51.89,89220.0,46.6434,47.0789,46.6253,47.0789,89220.0
2022-05-16 13:30:00,51.89,52.02,51.78,51.95,165936.0,47.0789,47.1968,46.9791,47.1333,165936.0
2022-05-16 13:40:00,51.95,52.02,51.81,51.9,96352.0,47.1333,47.1968,47.0063,47.088,96352.0
2022-05-16 13:50:00,51.9,51.97,51.79,51.8,64971.0,47.088,47.1515,46.9882,46.9972,64971.0
2022-05-16 14:00:00,51.8,51.99,51.64,51.99,98436.0,46.9972,47.1696,46.8521,47.1696,98436.0
2022-05-16 14:10:00,51.96,51.96,51.76,51.86,70963.0,47.1424,47.1424,46.961,47.0517,70963.0
2022-05-16 14:20:00,51.86,52.0,51.81,51.98,151418.0,47.0517,47.1787,47.0063,47.1606,151418.0
2022-05-16 14:30:00,51.98,52.11,51.89,51.93,163983.0,47.1606,47.2785,47.0789,47.1152,163983.0
2022-05-16 14:40:00,51.94,52.0,51.79,51.8,166869.0,47.1243,47.1787,46.9882,46.9972,166869.0
2022-05-16 14:50:00,51.8,52.0,51.75,51.91,98882.0,46.9972,47.1787,46.9519,47.097,98882.0
2022-05-16 15:00:00,51.9,51.94,51.79,51.84,72319.0,47.088,47.1243,46.9882,47.0335,72319.0
2022-05-16 15:10:00,51.84,51.84,51.55,51.63,92079.0,47.0335,47.0335,46.7704,46.843,92079.0
2022-05-16 15:20:00,51.62,51.64,51.38,51.5,145759.0,46.8339,46.8521,46.6162,46.7251,145759.0
2022-05-16 15:30:00,51.49,51.5,51.26,51.39,163029.0,46.716,46.7251,46.5073,46.6253,163029.0
2022-05-16 15:40:00,51.41,51.47,51.29,51.42,186395.0,46.6434,46.6978,46.5345,46.6525,186395.0
2022-05-16 15:50:00,51.42,51.56,51.29,51.52,563384.0,46.6525,46.7795,46.5345,46.7432,563384.0
2022-05-17 09:30:00,55.66,56.39,55.39,56.13,3503142.0,50.4994,51.1617,50.2544,50.9258,3503142.0
2022-05-17 09:40:00,56.13,56.4,54.46,54.73,1838459.0,50.9258,51.1707,49.4106,49.6556,1838459.0
2022-05-17 09:50:00,54.75,54.9,53.43,53.76,1809303.0,49.6737,49.8098,48.4761,48.7755,1809303.0
2022-05-17 10:00:00,53.75,54.14,53.39,53.44,1167620.0,48.7664,49.1203,48.4398,48.4852,1167620.0
2022-05-17 10:10:00,53.38,53.58,52.95,53.35,1065925.0,48.4308,48.6122,48.0406,48.4035,1065925.0
2022-05-17 10:20:00,53.33,54.16,53.26,53.38,1127290.0,48.3854,49.1384,48.3219,48.4308,1127290.0
2022-05-17 10:30:00,53.38,53.4,49.7,50.78,2089917.0,48.4308,48.4489,45.092,46.0718,2089917.0
2022-05-17 10:40:00,50.76,51.48,50.33,51.43,1657567.0,46.0537,46.7069,45.6635,46.6615,1657567.0
2022-05-17 10:50:00,51.44,51.46,50.35,50.75,895845.0,46.6706,46.6888,45.6817,46.0446,895845.0
2022-05-17 11:00:00,50.76,52.19,50.6,52.11,1672014.0,46.0537,47.3511,45.9085,47.2785,1672014.0
2022-05-17 11:10:00,52.11,52.59,51.88,52.53,1182209.0,47.2785,47.714,47.0698,47.6596,1182209.0
2022-05-17 11:20:00,52.53,52.97,52.35,52.84,874675.0,47.6596,48.0588,47.4962,47.9408,874675.0
2022-05-17 11:30:00,52.86,53.06,52.16,53.05,664041.0,47.959,48.1404,47.3239,48.1313,664041.0
2022-05-17 11:40:00,53.07,53.21,52.67,53.04,571076.0,48.1495,48.2765,47.7866,48.1223,571076.0
2022-05-17 11:50:00,53.05,53.25,52.52,52.58,441671.0,48.1313,48.3128,47.6505,47.7049,441671.0
2022-05-17 12:00:00,52.58,52.68,51.85,52.12,590419.0,47.7049,47.7957,47.0426,47.2876,590419.0
2022-05-17 12:10:00,52.14,52.51,52.01,52.25,355028.0,47.3057,47.6414,47.1878,47.4055,355028.0
2022-05-17 12:20:00,52.18,52.78,52.11,52.72,373302.0,47.342,47.8864,47.2785,47.8319,373302.0
2022-05-17 12:30:00,52.71,52.98,52.59,52.8,511005.0,47.8229,48.0678,47.714,47.9045,511005.0
2022-05-17 12:40:00,52.79,52.97,52.72,52.94,439868.0,47.8955,48.0588,47.8319,48.0315,439868.0
2022-05-17 12:50:00,52.93,52.98,52.78,52.88,385486.0,48.0225,48.0678,47.8864,47.9771,385486.0
2022-05-17 13:00:00,52.88,52.89,52.43,52.57,292767.0,47.9771,47.9862,47.5688,47.6959,292767.0
2022-05-17 13:10:00,52.58,52.85,52.49,52.72,218712.0,47.7049,47.9499,47.6233,47.8319,218712.0
2022-05-17 13:20:00,52.72,52.89,52.61,52.85,173064.0,47.8319,47.9862,47.7321,47.9499,173064.0
2022-05-17 13:30:00,52.86,53.09,52.83,53.06,338233.0,47.959,48.1676,47.9317,48.1404,338233.0
2022-05-17 13:40:00,53.06,53.18,52.81,53.03,227766.0,48.1404,48.2493,47.9136,48.1132,227766.0
2022-05-17 13:50:00,53.03,53.25,53.01,53.12,263525.0,48.1132,48.3128,48.0951,48.1949,263525.0
2022-05-17 14:00:00,53.13,53.39,52.84,53.13,372081.0,48.2039,48.4398,47.9408,48.2039,372081.0
2022-05-17 14:10:00,53.14,53.14,52.52,52.76,294852.0,48.213,48.213,47.6505,47.8682,294852.0
2022-05-17 14:20:00,52.76,52.9,52.38,52.53,293004.0,47.8682,47.9953,47.5235,47.6596,293004.0
2022-05-17 14:30:00,52.53,52.65,52.23,52.63,184856.0,47.6596,47.7684,47.3874,47.7503,184856.0
2022-05-17 14:40:00,52.63,53.29,52.62,53.22,327397.0,47.7503,48.3491,47.7412,48.2856,327397.0
2022-05-17 14:50:00,53.19,53.27,52.83,52.98,281279.0,48.2584,48.3309,47.9317,48.0678,281279.0
2022-05-17 15:00:00,52.97,53.49,52.96,53.3,365007.0,48.0588,48.5306,48.0497,48.3582,365007.0
2022-05-17 15:10:00,53.26,53.37,53.18,53.3,252446.0,48.3219,48.4217,48.2493,48.3582,252446.0
2022-05-17 15:20:00,53.3,53.31,53.06,53.19,308574.0,48.3582,48.3672,48.1404,48.2584,308574.0
2022-05-17 15:30:00,53.19,53.3,53.15,53.28,343222.0,48.2584,48.3582,48.2221,48.34,343222.0
2022-05-17 15:40:00,53.28,53.6,53.21,53.52,689440.0,48.34,48.6304,48.2765,48.5578,689440.0
2022-05-17 15:50:00,53.51,53.72,53.51,53.67,1424360.0,48.5487,48.7392,48.5487,48.6939,1424360.0
2022-05-18 09:30:00,52.43,53.25,51.95,52.7,1375802.0,47.5688,48.3128,47.1333,47.8138,1375802.0
2022-05-18 09:40:00,52.7,53.25,52.26,52.88,486088.0,47.8138,48.3128,47.4146,47.9771,486088.0
2022-05-18 09:50:00,52.92,52.92,52.29,52.76,397204.0,48.0134,48.0134,47.4418,47.8682,397204.0
2022-05-18 10:00:00,52.74,53.16,52.64,52.66,269355.0,47.8501,48.2311,47.7594,47.7775,269355.0
2022-05-18 10:10:00,52.67,53.0,52.54,52.88,253599.0,47.7866,48.086,47.6686,47.9771,253599.0
2022-05-18 10:20:00,52.86,53.26,52.84,52.96,319720.0,47.959,48.3219,47.9408,48.0497,319720.0
2022-05-18 10:30:00,52.95,53.09,52.57,52.74,181473.0,48.0406,48.1676,47.6959,47.8501,181473.0
2022-05-18 10:40:00,52.75,53.13,52.66,53.08,300783.0,47.8592,48.2039,47.7775,48.1586,300783.0
2022-05-18 10:50:00,53.09,53.25,52.91,53.22,198341.0,48.1676,48.3128,48.0043,48.2856,198341.0
2022-05-18 11:00:00,53.21,53.22,52.82,52.95,140178.0,48.2765,48.2856,47.9227,48.0406,140178.0
2022-05-18 11:10:00,52.95,52.95,52.51,52.59,139829.0,48.0406,48.0406,47.6414,47.714,139829.0
2022-05-18 11:20:00,52.58,52.79,52.35,52.44,192463.0,47.7049,47.8955,47.4962,47.5779,192463.0
2022-05-18 11:30:00,52.45,52.57,52.15,52.52,457327.0,47.587,47.6959,47.3148,47.6505,457327.0
2022-05-18 11:40:00,52.48,52.57,52.3,52.53,200210.0,47.6142,47.6959,47.4509,47.6596,200210.0
2022-05-18 11:50:00,52.52,52.68,52.09,52.13,176383.0,47.6505,47.7957,47.2604,47.2966,176383.0
2022-05-18 12:00:00,52.13,52.2,51.6,51.66,178493.0,47.2966,47.3602,46.8158,46.8702,178493.0
2022-05-18 12:10:00,51.66,51.66,51.38,51.57,145064.0,46.8702,46.8702,46.6162,46.7886,145064.0
2022-05-18 12:20:00,51.55,51.6,51.24,51.25,251789.0,46.7704,46.8158,46.4892,46.4982,251789.0
2022-05-18 12:30:00,51.25,51.6,51.13,51.56,82700.0,46.4982,46.8158,46.3894,46.7795,82700.0
2022-05-18 12:40:00,51.54,51.62,51.05,51.44,194578.0,46.7614,46.8339,46.3168,46.6706,194578.0
2022-05-18 12:50:00,51.44,51.51,51.19,51.42,106759.0,46.6706,46.7341,46.4438,46.6525,106759.0
2022-05-18 13:00:00,51.43,51.45,51.07,51.07,105241.0,46.6615,46.6797,46.3349,46.3349,105241.0
2022-05-18 13:10:00,51.07,51.09,50.88,50.93,145501.0,46.3349,46.3531,46.1625,46.2079,145501.0
2022-05-18 13:20:00,50.93,51.07,50.89,50.98,113961.0,46.2079,46.3349,46.1716,46.2533,113961.0
2022-05-18 13:30:00,50.97,51.11,50.81,50.91,155606.0,46.2442,46.3712,46.099,46.1898,155606.0
2022-05-18 13:40:00,50.91,51.02,50.74,50.81,95894.0,46.1898,46.2896,46.0355,46.099,95894.0
2022-05-18 13:50:00,50.81,50.87,50.69,50.8,102599.0,46.099,46.1535,45.9902,46.09,102599.0
2022-05-18 14:00:00,50.8,50.95,50.64,50.8,110217.0,46.09,46.2261,45.9448,46.09,110217.0
2022-05-18 14:10:00,50.81,51.1,50.75,51.07,102514.0,46.099,46.3621,46.0446,46.3349,102514.0
2022-05-18 14:20:00,51.06,51.2,51.0,51.14,104850.0,46.3259,46.4529,46.2714,46.3984,104850.0
2022-05-18 14:30:00,51.13,51.18,50.84,50.92,84317.0,46.3894,46.4347,46.1263,46.1988,84317.0
2022-05-18 14:40:00,50.91,51.08,50.89,50.99,94322.0,46.1898,46.344,46.1716,46.2623,94322.0
2022-05-18 14:50:00,50.98,51.02,50.79,50.83,65476.0,46.2533,46.2896,46.0809,46.1172,65476.0
2022-05-18 15:00:00,50.82,51.07,50.82,50.89,150761.0,46.1081,46.3349,46.1081,46.1716,150761.0
2022-05-18 15:10:00,50.88,51.14,50.83,51.04,160753.0,46.1625,46.3984,46.1172,46.3077,160753.0
2022-05-18 15:20:00,51.04,51.07,50.75,50.94,224493.0,46.3077,46.3349,46.0446,46.217,224493.0
2022-05-18 15:30:00,50.93,51.27,50.82,51.22,326422.0,46.2079,46.5164,46.1081,46.471,326422.0
2022-05-18 15:40:00,51.23,51.33,51.12,51.32,379983.0,46.4801,46.5708,46.3803,46.5617,379983.0
2022-05-18 15:50:00,51.29,51.37,51.02,51.21,898741.0,46.5345,46.6071,46.2896,46.4619,898741.0
2022-05-19 09:30:00,51.09,52.13,51.01,52.03,1006134.0,47.4596,48.4257,47.3853,48.3329,1006134.0
2022-05-19 09:40:00,52.01,52.08,51.4,51.63,438299.0,48.3143,48.3793,47.7476,47.9613,438299.0
2022-05-19 09:50:00,51.66,52.71,51.37,52.66,639074.0,47.9891,48.9645,47.7197,48.9181,639074.0
2022-05-19 10:00:00,52.63,53.2,52.6,52.76,746021.0,48.8902,49.4197,48.8623,49.011,746021.0
2022-05-19 10:10:00,52.77,52.92,52.51,52.59,434807.0,49.0203,49.1596,48.7787,48.8531,434807.0
2022-05-19 10:20:00,52.6,52.93,52.24,52.45,283119.0,48.8623,49.1689,48.5279,48.723,283119.0
2022-05-19 10:30:00,52.45,52.88,52.24,52.48,241060.0,48.723,49.1225,48.5279,48.7509,241060.0
2022-05-19 10:40:00,52.46,52.57,52.24,52.39,248817.0,48.7323,48.8345,48.5279,48.6673,248817.0
2022-05-19 10:50:00,52.39,52.8,52.23,52.78,251626.0,48.6673,49.0481,48.5186,49.0296,251626.0
2022-05-19 11:00:00,52.77,52.98,52.61,52.97,328519.0,49.0203,49.2153,48.8716,49.2061,328519.0
2022-05-19 11:10:00,52.96,53.2,52.95,53.09,282925.0,49.1968,49.4197,49.1875,49.3175,282925.0
2022-05-19 11:20:00,53.07,53.16,52.74,52.81,273679.0,49.299,49.3826,48.9924,49.0574,273679.0
2022-05-19 11:30:00,52.81,53.01,52.57,52.94,292562.0,49.0574,49.2432,48.8345,49.1782,292562.0
2022-05-19 11:40:00,52.95,53.18,52.91,53.09,343844.0,49.1875,49.4011,49.1503,49.3175,343844.0
2022-05-19 11:50:00,53.09,53.16,52.86,53.14,172918.0,49.3175,49.3826,49.1039,49.364,172918.0
2022-05-19 12:00:00,53.13,53.44,53.09,53.41,311316.0,49.3547,49.6427,49.3175,49.6148,311316.0
2022-05-19 12:10:00,53.42,53.64,53.26,53.27,301836.0,49.6241,49.8284,49.4754,49.4847,301836.0
2022-05-19 12:20:00,53.26,53.26,52.98,53.2,184610.0,49.4754,49.4754,49.2153,49.4197,184610.0
2022-05-19 12:30:00,53.19,53.29,52.95,53.0,162164.0,49.4104,49.5033,49.1875,49.2339,162164.0
2022-05-19 12:40:00,52.98,53.05,52.51,52.7,213140.0,49.2153,49.2804,48.7787,48.9552,213140.0
2022-05-19 12:50:00,52.71,52.99,52.63,52.93,114929.0,48.9645,49.2246,48.8902,49.1689,114929.0
2022-05-19 13:00:00,52.92,53.26,52.88,53.05,235191.0,49.1596,49.4754,49.1225,49.2804,235191.0
2022-05-19 13:10:00,53.06,53.27,52.75,53.25,250407.0,49.2897,49.4847,49.0017,49.4662,250407.0
2022-05-19 13:20:00,53.25,53.25,52.94,53.07,160445.0,49.4662,49.4662,49.1782,49.299,160445.0
2022-05-19 13:30:00,53.09,53.33,53.03,53.23,127536.0,49.3175,49.5405,49.2618,49.4476,127536.0
2022-05-19 13:40:00,53.21,53.39,53.02,53.05,187187.0,49.429,49.5962,49.2525,49.2804,187187.0
2022-05-19 13:50:00,53.07,53.53,53.03,53.43,227809.0,49.299,49.7263,49.2618,49.6334,227809.0
2022-05-19 14:00:00,53.42,53.44,53.07,53.24,118460.0,49.6241,49.6427,49.299,49.4569,118460.0
2022-05-19 14:10:00,53.24,53.35,53.03,53.07,114574.0,49.4569,49.5591,49.2618,49.299,114574.0
2022-05-19 14:20:00,53.06,53.23,52.97,53.15,68369.0,49.2897,49.4476,49.2061,49.3733,68369.0
2022-05-19 14:30:00,53.11,53.5,53.07,53.37,125788.0,49.3361,49.6984,49.299,49.5776,125788.0
2022-05-19 14:40:00,53.36,53.36,53.1,53.33,142105.0,49.5683,49.5683,49.3268,49.5405,142105.0
2022-05-19 14:50:00,53.33,53.4,53.12,53.31,127463.0,49.5405,49.6055,49.3454,49.5219,127463.0
2022-05-19 15:00:00,53.33,53.42,53.13,53.16,151955.0,49.5405,49.6241,49.3547,49.3826,151955.0
2022-05-19 15:10:00,53.16,53.24,52.96,53.02,200258.0,49.3826,49.4569,49.1968,49.2525,200258.0
2022-05-19 15:20:00,53.01,53.01,52.62,52.67,219030.0,49.2432,49.2432,48.8809,48.9274,219030.0
2022-05-19 15:30:00,52.66,52.87,52.59,52.76,242239.0,48.9181,49.1132,48.8531,49.011,242239.0
2022-05-19 15:40:00,52.76,53.22,52.72,53.08,333411.0,49.011,49.4383,48.9738,49.3082,333411.0
2022-05-19 15:50:00,53.08,53.12,52.72,52.78,611396.0,49.3082,49.3454,48.9738,49.0296,611396.0
2022-05-20 09:30:00,54.25,54.9,53.6,53.94,1353840.0,50.3951,50.9989,49.7913,50.1071,1353840.0
2022-05-20 09:40:00,53.95,54.43,53.78,53.81,534478.0,50.1164,50.5623,49.9585,49.9864,534478.0
2022-05-20 09:50:00,53.81,54.4,53.69,54.35,485786.0,49.9864,50.5344,49.8749,50.488,485786.0
2022-05-20 10:00:00,54.33,54.36,53.69,53.8,352703.0,50.4694,50.4973,49.8749,49.9771,352703.0
2022-05-20 10:10:00,53.79,53.91,53.51,53.91,244011.0,49.9678,50.0793,49.7077,50.0793,244011.0
2022-05-20 10:20:00,53.9,54.38,53.62,54.35,216123.0,50.07,50.5159,49.8099,50.488,216123.0
2022-05-20 10:30:00,54.32,54.39,54.11,54.23,212422.0,50.4601,50.5252,50.2651,50.3765,212422.0
2022-05-20 10:40:00,54.23,54.34,53.87,53.92,263128.0,50.3765,50.4787,50.0421,50.0886,263128.0
2022-05-20 10:50:00,53.92,53.96,53.44,53.48,249301.0,50.0886,50.1257,49.6427,49.6798,249301.0
2022-05-20 11:00:00,53.47,53.57,53.1,53.11,337204.0,49.6705,49.7634,49.3268,49.3361,337204.0
2022-05-20 11:10:00,53.12,53.19,52.9,53.01,323778.0,49.3454,49.4104,49.141,49.2432,323778.0
2022-05-20 11:20:00,52.99,53.06,52.75,52.94,118632.0,49.2246,49.2897,49.0017,49.1782,118632.0
2022-05-20 11:30:00,52.94,53.23,52.86,52.97,147558.0,49.1782,49.4476,49.1039,49.2061,147558.0
2022-05-20 11:40:00,52.97,53.1,52.84,53.03,181638.0,49.2061,49.3268,49.0853,49.2618,181638.0
2022-05-20 11:50:00,53.03,53.07,52.7,52.71,154483.0,49.2618,49.299,48.9552,48.9645,154483.0
2022-05-20 12:00:00,52.69,52.74,52.22,52.22,148248.0,48.946,48.9924,48.5093,48.5093,148248.0
2022-05-20 12:10:00,52.22,52.39,52.08,52.2,159284.0,48.5093,48.6673,48.3793,48.4908,159284.0
2022-05-20 12:20:00,52.19,52.3,52.08,52.26,112923.0,48.4815,48.5837,48.3793,48.5465,112923.0
2022-05-20 12:30:00,52.27,52.33,51.96,51.96,141679.0,48.5558,48.6115,48.2678,48.2678,141679.0
2022-05-20 12:40:00,51.98,51.99,51.69,51.84,125641.0,48.2864,48.2957,48.017,48.1564,125641.0
2022-05-20 12:50:00,51.84,51.84,51.45,51.61,161236.0,48.1564,48.1564,47.7941,47.9427,161236.0
2022-05-20 13:00:00,51.61,51.69,51.45,51.5,150289.0,47.9427,48.017,47.7941,47.8405,150289.0
2022-05-20 13:10:00,51.51,51.55,51.35,51.41,95994.0,47.8498,47.887,47.7012,47.7569,95994.0
2022-05-20 13:20:00,51.41,51.43,51.22,51.26,85445.0,47.7569,47.7755,47.5804,47.6176,85445.0
2022-05-20 13:30:00,51.24,51.65,51.22,51.52,100959.0,47.599,47.9799,47.5804,47.8591,100959.0
2022-05-20 13:40:00,51.51,51.78,51.45,51.65,133282.0,47.8498,48.1006,47.7941,47.9799,133282.0
2022-05-20 13:50:00,51.66,51.94,51.64,51.91,156604.0,47.9891,48.2492,47.9706,48.2214,156604.0
2022-05-20 14:00:00,51.91,51.96,51.58,51.67,149741.0,48.2214,48.2678,47.9148,47.9984,149741.0
2022-05-20 14:10:00,51.68,51.74,51.3,51.4,162776.0,48.0077,48.0635,47.6547,47.7476,162776.0
2022-05-20 14:20:00,51.39,51.45,51.21,51.28,226636.0,47.7383,47.7941,47.5711,47.6361,226636.0
2022-05-20 14:30:00,51.27,51.31,50.99,51.1,272399.0,47.6269,47.664,47.3668,47.4689,272399.0
2022-05-20 14:40:00,51.09,51.29,51.03,51.21,161882.0,47.4596,47.6454,47.4039,47.5711,161882.0
2022-05-20 14:50:00,51.22,51.54,51.18,51.3,191188.0,47.5804,47.8777,47.5433,47.6547,191188.0
2022-05-20 15:00:00,51.3,51.37,51.09,51.32,156470.0,47.6547,47.7197,47.4596,47.6733,156470.0
2022-05-20 15:10:00,51.31,51.6,51.27,51.55,148057.0,47.664,47.9334,47.6269,47.887,148057.0
2022-05-20 15:20:00,51.56,51.77,51.49,51.77,275045.0,47.8962,48.0913,47.8312,48.0913,275045.0
2022-05-20 15:30:00,51.76,52.3,51.65,52.07,347601.0,48.082,48.5837,47.9799,48.37,347601.0
2022-05-20 15:40:00,52.07,52.28,51.91,52.09,302063.0,48.37,48.5651,48.2214,48.3886,302063.0
2022-05-20 15:50:00,52.07,52.24,52.01,52.17,665005.0,48.37,48.5279,48.3143,48.4629,665005.0
2022-05-23 09:30:00,53.84,53.85,52.52,52.82,1200523.0,50.0142,50.0235,48.788,49.0667,1200523.0
2022-05-23 09:40:00,52.83,54.01,52.61,53.64,764069.0,49.076,50.1722,48.8716,49.8284,764069.0
2022-05-23 09:50:00,53.67,53.94,53.13,53.17,436008.0,49.8563,50.1071,49.3547,49.3918,436008.0
2022-05-23 10:00:00,53.15,53.21,52.67,52.88,313016.0,49.3733,49.429,48.9274,49.1225,313016.0
2022-05-23 10:10:00,52.87,53.36,52.81,53.08,254487.0,49.1132,49.5683,49.0574,49.3082,254487.0
2022-05-23 10:20:00,53.06,53.16,52.55,52.91,261322.0,49.2897,49.3826,48.8159,49.1503,261322.0
2022-05-23 10:30:00,52.93,53.37,52.8,53.2,232425.0,49.1689,49.5776,49.0481,49.4197,232425.0
2022-05-23 10:40:00,53.2,53.33,52.83,53.09,131970.0,49.4197,49.5405,49.076,49.3175,131970.0
2022-05-23 10:50:00,53.04,53.04,52.4,52.62,258479.0,49.2711,49.2711,48.6766,48.8809,258479.0
2022-05-23 11:00:00,52.62,53.14,52.46,52.57,324592.0,48.8809,49.364,48.7323,48.8345,324592.0
2022-05-23 11:10:00,52.57,52.73,52.47,52.5,174503.0,48.8345,48.9831,48.7416,48.7695,174503.0
2022-05-23 11:20:00,52.49,52.75,52.43,52.69,106747.0,48.7602,49.0017,48.7044,48.946,106747.0
2022-05-23 11:30:00,52.75,53.12,52.73,53.1,197921.0,49.0017,49.3454,48.9831,49.3268,197921.0
2022-05-23 11:40:00,53.07,53.19,53.01,53.1,115700.0,49.299,49.4104,49.2432,49.3268,115700.0
2022-05-23 11:50:00,53.12,53.26,52.95,53.12,88682.0,49.3454,49.4754,49.1875,49.3454,88682.0
2022-05-23 12:00:00,53.11,53.43,53.08,53.39,120157.0,49.3361,49.6334,49.3082,49.5962,120157.0
2022-05-23 12:10:00,53.38,53.45,53.32,53.4,158970.0,49.5869,49.6519,49.5312,49.6055,158970.0
2022-05-23 12:20:00,53.39,53.72,53.37,53.42,232042.0,49.5962,49.9028,49.5776,49.6241,232042.0
2022-05-23 12:30:00,53.42,53.55,53.33,53.55,159880.0,49.6241,49.7448,49.5405,49.7448,159880.0
2022-05-23 12:40:00,53.55,53.65,53.39,53.39,141008.0,49.7448,49.8377,49.5962,49.5962,141008.0
2022-05-23 12:50:00,53.4,53.43,53.1,53.24,124667.0,49.6055,49.6334,49.3268,49.4569,124667.0
2022-05-23 13:00:00,53.23,53.28,53.1,53.19,164021.0,49.4476,49.494,49.3268,49.4104,164021.0
2022-05-23 13:10:00,53.18,53.24,53.07,53.09,164704.0,49.4011,49.4569,49.299,49.3175,164704.0
2022-05-23 13:20:00,53.08,53.08,52.85,53.02,112301.0,49.3082,49.3082,49.0946,49.2525,112301.0
2022-05-23 13:30:00,53.0,53.08,52.89,53.01,85160.0,49.2339,49.3082,49.1317,49.2432,85160.0
2022-05-23 13:40:00,53.01,53.23,52.99,53.15,72298.0,49.2432,49.4476,49.2246,49.3733,72298.0
2022-05-23 13:50:00,53.14,53.16,53.06,53.15,61604.0,49.364,49.3826,49.2897,49.3733,61604.0
2022-05-23 14:00:00,53.16,53.24,53.05,53.07,93036.0,49.3826,49.4569,49.2804,49.299,93036.0
2022-05-23 14:10:00,53.08,53.4,53.08,53.38,145098.0,49.3082,49.6055,49.3082,49.5869,145098.0
2022-05-23 14:20:00,53.37,53.44,53.26,53.33,94117.0,49.5776,49.6427,49.4754,49.5405,94117.0
2022-05-23 14:30:00,53.32,53.43,53.3,53.43,96674.0,49.5312,49.6334,49.5126,49.6334,96674.0
2022-05-23 14:40:00,53.44,53.56,53.21,53.26,115581.0,49.6427,49.7541,49.429,49.4754,115581.0
2022-05-23 14:50:00,53.26,53.31,53.17,53.28,117888.0,49.4754,49.5219,49.3918,49.494,117888.0
2022-05-23 15:00:00,53.29,53.5,53.28,53.48,124706.0,49.5033,49.6984,49.494,49.6798,124706.0
2022-05-23 15:10:00,53.48,53.48,53.14,53.29,160906.0,49.6798,49.6798,49.364,49.5033,160906.0
2022-05-23 15:20:00,53.29,53.32,53.08,53.13,140136.0,49.5033,49.5312,49.3082,49.3547,140136.0
2022-05-23 15:30:00,53.12,53.27,53.08,53.1,166218.0,49.3454,49.4847,49.3082,49.3268,166218.0
2022-05-23 15:40:00,53.1,53.3,53.07,53.2,183906.0,49.3268,49.5126,49.299,49.4197,183906.0
2022-05-23 15:50:00,53.21,53.39,53.2,53.33,660489.0,49.429,49.5962,49.4197,49.5405,660489.0
2022-05-24 09:30:00,51.11,51.13,49.66,50.28,1481609.0,47.4782,47.4968,46.1313,46.7072,1481609.0
2022-05-24 09:40:00,50.28,50.59,50.02,50.3,282114.0,46.7072,46.9952,46.4657,46.7258,282114.0
2022-05-24 09:50:00,50.31,50.61,50.14,50.31,261985.0,46.7351,47.0138,46.5772,46.7351,261985.0
2022-05-24 10:00:00,50.3,50.33,49.73,49.81,461488.0,46.7258,46.7536,46.1963,46.2706,461488.0
2022-05-24 10:10:00,49.82,50.0,49.47,49.66,210116.0,46.2799,46.4471,45.9548,46.1313,210116.0
2022-05-24 10:20:00,49.65,49.81,49.58,49.68,180961.0,46.122,46.2706,46.0569,46.1498,180961.0
2022-05-24 10:30:00,49.68,50.09,49.67,49.86,148675.0,46.1498,46.5307,46.1405,46.317,148675.0
2022-05-24 10:40:00,49.86,50.01,49.47,49.48,156732.0,46.317,46.4564,45.9548,45.964,156732.0
2022-05-24 10:50:00,49.48,49.81,49.37,49.73,127911.0,45.964,46.2706,45.8619,46.1963,127911.0
2022-05-24 11:00:00,49.75,49.93,49.62,49.66,105880.0,46.2149,46.3821,46.0941,46.1313,105880.0
2022-05-24 11:10:00,49.65,49.83,49.49,49.62,85680.0,46.122,46.2892,45.9733,46.0941,85680.0
2022-05-24 11:20:00,49.63,49.94,49.56,49.79,164650.0,46.1034,46.3914,46.0384,46.252,164650.0
2022-05-24 11:30:00,49.82,49.87,49.53,49.65,105829.0,46.2799,46.3263,46.0105,46.122,105829.0
2022-05-24 11:40:00,49.64,49.88,49.57,49.77,166390.0,46.1127,46.3356,46.0477,46.2334,166390.0
2022-05-24 11:50:00,49.78,49.83,49.54,49.71,219790.0,46.2427,46.2892,46.0198,46.1777,219790.0
2022-05-24 12:00:00,49.72,49.98,49.7,49.96,152180.0,46.187,46.4285,46.1684,46.4099,152180.0
2022-05-24 12:10:00,49.95,50.14,49.85,49.86,156432.0,46.4007,46.5772,46.3078,46.317,156432.0
2022-05-24 12:20:00,49.86,49.87,49.74,49.78,94452.0,46.317,46.3263,46.2056,46.2427,94452.0
2022-05-24 12:30:00,49.77,49.84,49.65,49.69,110334.0,46.2334,46.2985,46.122,46.1591,110334.0
2022-05-24 12:40:00,49.69,49.74,49.54,49.68,68383.0,46.1591,46.2056,46.0198,46.1498,68383.0
2022-05-24 12:50:00,49.67,49.74,49.53,49.64,155914.0,46.1405,46.2056,46.0105,46.1127,155914.0
2022-05-24 13:00:00,49.63,49.63,49.26,49.34,157962.0,46.1034,46.1034,45.7597,45.834,157962.0
2022-05-24 13:10:00,49.34,49.42,49.2,49.29,259957.0,45.834,45.9083,45.7039,45.7875,259957.0
2022-05-24 13:20:00,49.3,49.5,49.23,49.5,309990.0,45.7968,45.9826,45.7318,45.9826,309990.0
2022-05-24 13:30:00,49.49,49.82,49.39,49.81,106505.0,45.9733,46.2799,45.8804,46.2706,106505.0
2022-05-24 13:40:00,49.83,50.04,49.82,49.91,84518.0,46.2892,46.4843,46.2799,46.3635,84518.0
2022-05-24 13:50:00,49.93,49.98,49.78,49.86,92184.0,46.3821,46.4285,46.2427,46.317,92184.0
2022-05-24 14:00:00,49.87,50.1,49.78,50.01,90065.0,46.3263,46.54,46.2427,46.4564,90065.0
2022-05-24 14:10:00,50.02,50.23,49.81,49.86,187396.0,46.4657,46.6608,46.2706,46.317,187396.0
2022-05-24 14:20:00,49.85,49.94,49.75,49.78,60127.0,46.3078,46.3914,46.2149,46.2427,60127.0
2022-05-24 14:30:00,49.77,49.87,49.64,49.81,96556.0,46.2334,46.3263,46.1127,46.2706,96556.0
2022-05-24 14:40:00,49.82,49.85,49.4,49.46,386121.0,46.2799,46.3078,45.8897,45.9455,386121.0
2022-05-24 14:50:00,49.46,49.56,49.25,49.39,215312.0,45.9455,46.0384,45.7504,45.8804,215312.0
2022-05-24 15:00:00,49.39,49.4,49.11,49.2,163734.0,45.8804,45.8897,45.6203,45.7039,163734.0
2022-05-24 15:10:00,49.2,49.35,49.06,49.1,122997.0,45.7039,45.8433,45.5739,45.6111,122997.0
2022-05-24 15:20:00,49.1,49.34,48.93,49.3,150564.0,45.6111,45.834,45.4531,45.7968,150564.0
2022-05-24 15:30:00,49.3,49.84,49.29,49.7,234881.0,45.7968,46.2985,45.7875,46.1684,234881.0
2022-05-24 15:40:00,49.71,49.91,49.57,49.77,371187.0,46.1777,46.3635,46.0477,46.2334,371187.0
2022-05-24 15:50:00,49.79,49.84,49.46,49.58,686284.0,46.252,46.2985,45.9455,46.0569,686284.0
2022-05-25 09:30:00,50.22,50.65,49.62,49.76,832789.0,46.6515,47.0509,46.0941,46.2242,832789.0
2022-05-25 09:40:00,49.79,50.22,49.11,49.12,409010.0,46.252,46.6515,45.6203,45.6296,409010.0
2022-05-25 09:50:00,49.14,49.56,49.02,49.5,249451.0,45.6482,46.0384,45.5367,45.9826,249451.0
2022-05-25 10:00:00,49.51,49.59,49.1,49.31,180328.0,45.9919,46.0662,45.6111,45.8061,180328.0
2022-05-25 10:10:00,49.3,49.55,49.19,49.43,208167.0,45.7968,46.0291,45.6947,45.9176,208167.0
2022-05-25 10:20:00,49.45,49.82,49.38,49.81,171084.0,45.9362,46.2799,45.8712,46.2706,171084.0
2022-05-25 10:30:00,49.81,50.41,49.75,50.33,351018.0,46.2706,46.828,46.2149,46.7536,351018.0
2022-05-25 10:40:00,50.35,50.37,49.81,49.9,218125.0,46.7722,46.7908,46.2706,46.3542,218125.0
2022-05-25 10:50:00,49.9,50.31,49.85,50.31,199388.0,46.3542,46.7351,46.3078,46.7351,199388.0
2022-05-25 11:00:00,50.3,50.48,50.17,50.35,216307.0,46.7258,46.893,46.605,46.7722,216307.0
2022-05-25 11:10:00,50.34,50.46,50.28,50.35,110808.0,46.7629,46.8744,46.7072,46.7722,110808.0
2022-05-25 11:20:00,50.34,50.34,50.11,50.15,108465.0,46.7629,46.7629,46.5493,46.5864,108465.0
2022-05-25 11:30:00,50.16,50.24,49.81,49.97,174945.0,46.5957,46.67,46.2706,46.4192,174945.0
2022-05-25 11:40:00,49.98,50.11,49.86,50.04,76449.0,46.4285,46.5493,46.317,46.4843,76449.0
2022-05-25 11:50:00,50.05,50.06,49.89,49.9,65930.0,46.4935,46.5028,46.3449,46.3542,65930.0
2022-05-25 12:00:00,49.91,49.96,49.73,49.84,88233.0,46.3635,46.4099,46.1963,46.2985,88233.0
2022-05-25 12:10:00,49.84,49.96,49.84,49.89,51512.0,46.2985,46.4099,46.2985,46.3449,51512.0
2022-05-25 12:20:00,49.89,49.9,49.61,49.74,86318.0,46.3449,46.3542,46.0848,46.2056,86318.0
2022-05-25 12:30:00,49.77,49.9,49.61,49.69,39470.0,46.2334,46.3542,46.0848,46.1591,39470.0
2022-05-25 12:40:00,49.7,49.85,49.68,49.82,52211.0,46.1684,46.3078,46.1498,46.2799,52211.0
2022-05-25 12:50:00,49.81,49.89,49.66,49.84,117794.0,46.2706,46.3449,46.1313,46.2985,117794.0
2022-05-25 13:00:00,49.83,49.83,49.7,49.71,41825.0,46.2892,46.2892,46.1684,46.1777,41825.0
2022-05-25 13:10:00,49.73,49.73,49.57,49.62,54150.0,46.1963,46.1963,46.0477,46.0941,54150.0
2022-05-25 13:20:00,49.6,49.66,49.55,49.62,33021.0,46.0755,46.1313,46.0291,46.0941,33021.0
2022-05-25 13:30:00,49.61,49.84,49.59,49.75,59524.0,46.0848,46.2985,46.0662,46.2149,59524.0
2022-05-25 13:40:00,49.76,49.86,49.73,49.79,99081.0,46.2242,46.317,46.1963,46.252,99081.0
2022-05-25 13:50:00,49.8,49.96,49.71,49.91,93086.0,46.2613,46.4099,46.1777,46.3635,93086.0
2022-05-25 14:00:00,49.9,50.1,49.44,49.8,211256.0,46.3542,46.54,45.9269,46.2613,211256.0
2022-05-25 14:10:00,49.84,50.11,49.8,49.94,132678.0,46.2985,46.5493,46.2613,46.3914,132678.0
2022-05-25 14:20:00,49.94,50.2,49.92,50.14,82122.0,46.3914,46.6329,46.3728,46.5772,82122.0
2022-05-25 14:30:00,50.12,50.23,50.05,50.1,66528.0,46.5586,46.6608,46.4935,46.54,66528.0
2022-05-25 14:40:00,50.11,50.2,50.05,50.09,48833.0,46.5493,46.6329,46.4935,46.5307,48833.0
2022-05-25 14:50:00,50.09,50.22,50.04,50.16,44721.0,46.5307,46.6515,46.4843,46.5957,44721.0
2022-05-25 15:00:00,50.14,50.41,50.12,50.39,101364.0,46.5772,46.828,46.5586,46.8094,101364.0
2022-05-25 15:10:00,50.38,50.5,50.34,50.36,150271.0,46.8001,46.9116,46.7629,46.7815,150271.0
2022-05-25 15:20:00,50.36,50.46,50.29,50.45,193158.0,46.7815,46.8744,46.7165,46.8651,193158.0
2022-05-25 15:30:00,50.46,50.5,50.25,50.41,333258.0,46.8744,46.9116,46.6793,46.828,333258.0
2022-05-25 15:40:00,50.41,50.41,50.05,50.13,272879.0,46.828,46.828,46.4935,46.5679,272879.0
2022-05-25 15:50:00,50.12,50.21,49.98,50.18,611189.0,46.5586,46.6422,46.4285,46.6143,611189.0
2022-05-26 09:30:00,50.77,51.2,50.3,51.04,928404.0,47.1624,47.5618,46.7258,47.4132,928404.0
2022-05-26 09:40:00,51.06,52.28,50.95,52.24,689550.0,47.4318,48.5651,47.3296,48.5279,689550.0
2022-05-26 09:50:00,52.25,53.02,52.23,52.94,1004663.0,48.5372,49.2525,48.5186,49.1782,1004663.0
2022-05-26 10:00:00,52.94,53.25,52.8,53.14,538949.0,49.1782,49.4662,49.0481,49.364,538949.0
2022-05-26 10:10:00,53.15,53.59,53.12,53.52,544490.0,49.3733,49.782,49.3454,49.717,544490.0
2022-05-26 10:20:00,53.53,53.56,52.82,52.82,492491.0,49.7263,49.7541,49.0667,49.0667,492491.0
2022-05-26 10:30:00,52.82,52.86,52.44,52.79,471065.0,49.0667,49.1039,48.7137,49.0388,471065.0
2022-05-26 10:40:00,52.78,53.19,52.71,53.18,267150.0,49.0296,49.4104,48.9645,49.4011,267150.0
2022-05-26 10:50:00,53.18,53.27,53.1,53.26,237866.0,49.4011,49.4847,49.3268,49.4754,237866.0
2022-05-26 11:00:00,53.27,53.48,53.1,53.32,375546.0,49.4847,49.6798,49.3268,49.5312,375546.0
2022-05-26 11:10:00,53.32,53.45,53.25,53.3,211372.0,49.5312,49.6519,49.4662,49.5126,211372.0
2022-05-26 11:20:00,53.29,53.36,53.07,53.11,195704.0,49.5033,49.5683,49.299,49.3361,195704.0
2022-05-26 11:30:00,53.11,53.11,52.7,52.84,338219.0,49.3361,49.3361,48.9552,49.0853,338219.0
2022-05-26 11:40:00,52.84,53.16,52.8,53.06,252635.0,49.0853,49.3826,49.0481,49.2897,252635.0
2022-05-26 11:50:00,53.04,53.17,52.96,53.06,233913.0,49.2711,49.3918,49.1968,49.2897,233913.0
2022-05-26 12:00:00,53.05,53.35,52.95,53.11,172072.0,49.2804,49.5591,49.1875,49.3361,172072.0
2022-05-26 12:10:00,53.11,53.33,53.03,53.32,178519.0,49.3361,49.5405,49.2618,49.5312,178519.0
2022-05-26 12:20:00,53.33,53.34,53.17,53.29,122817.0,49.5405,49.5498,49.3918,49.5033,122817.0
2022-05-26 12:30:00,53.28,53.32,52.97,53.04,165437.0,49.494,49.5312,49.2061,49.2711,165437.0
2022-05-26 12:40:00,53.04,53.19,52.94,53.13,114377.0,49.2711,49.4104,49.1782,49.3547,114377.0
2022-05-26 12:50:00,53.12,53.18,53.08,53.15,138476.0,49.3454,49.4011,49.3082,49.3733,138476.0
2022-05-26 13:00:00,53.14,53.36,53.1,53.33,177259.0,49.364,49.5683,49.3268,49.5405,177259.0
2022-05-26 13:10:00,53.33,53.37,53.11,53.16,101662.0,49.5405,49.5776,49.3361,49.3826,101662.0
2022-05-26 13:20:00,53.16,53.23,53.06,53.12,122231.0,49.3826,49.4476,49.2897,49.3454,122231.0
2022-05-26 13:30:00,53.12,53.21,53.0,53.05,97818.0,49.3454,49.429,49.2339,49.2804,97818.0
2022-05-26 13:40:00,53.06,53.17,52.96,53.14,88876.0,49.2897,49.3918,49.1968,49.364,88876.0
2022-05-26 13:50:00,53.13,53.31,53.07,53.25,106865.0,49.3547,49.5219,49.299,49.4662,106865.0
2022-05-26 14:00:00,53.24,53.24,53.08,53.15,91738.0,49.4569,49.4569,49.3082,49.3733,91738.0
2022-05-26 14:10:00,53.15,53.31,53.07,53.22,131114.0,49.3733,49.5219,49.299,49.4383,131114.0
2022-05-26 14:20:00,53.22,53.3,53.16,53.18,62096.0,49.4383,49.5126,49.3826,49.4011,62096.0
2022-05-26 14:30:00,53.19,53.3,53.09,53.18,91153.0,49.4104,49.5126,49.3175,49.4011,91153.0
2022-05-26 14:40:00,53.17,53.26,53.1,53.21,102283.0,49.3918,49.4754,49.3268,49.429,102283.0
2022-05-26 14:50:00,53.21,53.29,53.13,53.22,84615.0,49.429,49.5033,49.3547,49.4383,84615.0
2022-05-26 15:00:00,53.22,53.23,53.05,53.2,120103.0,49.4383,49.4476,49.2804,49.4197,120103.0
2022-05-26 15:10:00,53.2,53.21,52.85,52.98,171661.0,49.4197,49.429,49.0946,49.2153,171661.0
2022-05-26 15:20:00,52.98,53.27,52.86,53.17,175213.0,49.2153,49.4847,49.1039,49.3918,175213.0
2022-05-26 15:30:00,53.17,53.3,53.09,53.16,297115.0,49.3918,49.5126,49.3175,49.3826,297115.0
2022-05-26 15:40:00,53.16,53.21,52.96,52.96,536766.0,49.3826,49.429,49.1968,49.1968,536766.0
2022-05-26 15:50:00,52.97,53.04,52.59,52.71,1006894.0,49.2061,49.2711,48.8531,48.9645,1006894.0
2022-05-27 09:30:00,53.56,53.7,52.14,52.5,489600.0,49.7541,49.8842,48.435,48.7695,489600.0
2022-05-27 09:40:00,52.51,52.58,51.66,51.74,427724.0,48.7787,48.8438,47.9891,48.0635,427724.0
2022-05-27 09:50:00,51.74,52.57,51.61,52.5,356538.0,48.0635,48.8345,47.9427,48.7695,356538.0
2022-05-27 10:00:00,52.55,52.55,52.06,52.28,224589.0,48.8159,48.8159,48.3607,48.5651,224589.0
2022-05-27 10:10:00,52.27,52.62,52.26,52.39,163836.0,48.5558,48.8809,48.5465,48.6673,163836.0
2022-05-27 10:20:00,52.4,52.92,52.4,52.91,317032.0,48.6766,49.1596,48.6766,49.1503,317032.0
2022-05-27 10:30:00,52.91,53.1,52.89,53.02,200881.0,49.1503,49.3268,49.1317,49.2525,200881.0
2022-05-27 10:40:00,53.01,53.23,52.99,53.03,522483.0,49.2432,49.4476,49.2246,49.2618,522483.0
2022-05-27 10:50:00,53.03,53.23,52.92,53.02,207757.0,49.2618,49.4476,49.1596,49.2525,207757.0
2022-05-27 11:00:00,53.02,53.13,52.88,53.09,227029.0,49.2525,49.3547,49.1225,49.3175,227029.0
2022-05-27 11:10:00,53.1,53.56,53.07,53.54,165885.0,49.3268,49.7541,49.299,49.7356,165885.0
2022-05-27 11:20:00,53.55,53.61,53.33,53.35,167314.0,49.7448,49.8006,49.5405,49.5591,167314.0
2022-05-27 11:30:00,53.35,53.67,53.35,53.48,148940.0,49.5591,49.8563,49.5591,49.6798,148940.0
2022-05-27 11:40:00,53.48,53.58,53.43,53.52,85334.0,49.6798,49.7727,49.6334,49.717,85334.0
2022-05-27 11:50:00,53.52,53.62,53.39,53.46,122664.0,49.717,49.8099,49.5962,49.6612,122664.0
2022-05-27 12:00:00,53.46,53.52,53.36,53.38,144826.0,49.6612,49.717,49.5683,49.5869,144826.0
2022-05-27 12:10:00,53.38,53.58,53.37,53.48,195239.0,49.5869,49.7727,49.5776,49.6798,195239.0
2022-05-27 12:20:00,53.48,53.64,53.45,53.55,84012.0,49.6798,49.8284,49.6519,49.7448,84012.0
2022-05-27 12:30:00,53.55,53.6,53.47,53.51,120893.0,49.7448,49.7913,49.6705,49.7077,120893.0
2022-05-27 12:40:00,53.5,53.55,53.31,53.31,104556.0,49.6984,49.7448,49.5219,49.5219,104556.0
2022-05-27 12:50:00,53.31,53.41,53.25,53.36,264715.0,49.5219,49.6148,49.4662,49.5683,264715.0
2022-05-27 13:00:00,53.36,53.39,53.27,53.33,103601.0,49.5683,49.5962,49.4847,49.5405,103601.0
2022-05-27 13:10:00,53.33,53.38,53.29,53.35,136334.0,49.5405,49.5869,49.5033,49.5591,136334.0
2022-05-27 13:20:00,53.36,53.57,53.36,53.53,106029.0,49.5683,49.7634,49.5683,49.7263,106029.0
2022-05-27 13:30:00,53.55,53.59,53.43,53.48,69107.0,49.7448,49.782,49.6334,49.6798,69107.0
2022-05-27 13:40:00,53.49,53.6,53.43,53.52,104963.0,49.6891,49.7913,49.6334,49.717,104963.0
2022-05-27 13:50:00,53.53,53.58,53.4,53.44,110255.0,49.7263,49.7727,49.6055,49.6427,110255.0
2022-05-27 14:00:00,53.44,53.49,53.39,53.47,57118.0,49.6427,49.6891,49.5962,49.6705,57118.0
2022-05-27 14:10:00,53.48,53.5,53.36,53.47,106665.0,49.6798,49.6984,49.5683,49.6705,106665.0
2022-05-27 14:20:00,53.48,53.53,53.4,53.46,72026.0,49.6798,49.7263,49.6055,49.6612,72026.0
2022-05-27 14:30:00,53.47,53.58,53.42,53.51,113601.0,49.6705,49.7727,49.6241,49.7077,113601.0
2022-05-27 14:40:00,53.51,53.53,53.4,53.43,67829.0,49.7077,49.7263,49.6055,49.6334,67829.0
2022-05-27 14:50:00,53.44,53.54,53.43,53.5,74027.0,49.6427,49.7356,49.6334,49.6984,74027.0
2022-05-27 15:00:00,53.49,53.59,53.43,53.56,108257.0,49.6891,49.782,49.6334,49.7541,108257.0
2022-05-27 15:10:00,53.57,53.58,53.47,53.58,142709.0,49.7634,49.7727,49.6705,49.7727,142709.0
2022-05-27 15:20:00,53.58,53.61,53.52,53.54,123716.0,49.7727,49.8006,49.717,49.7356,123716.0
2022-05-27 15:30:00,53.54,53.64,53.4,53.48,207982.0,49.7356,49.8284,49.6055,49.6798,207982.0
2022-05-27 15:40:00,53.48,53.64,53.43,53.64,167600.0,49.6798,49.8284,49.6334,49.8284,167600.0
2022-05-27 15:50:00,53.64,53.68,53.54,53.67,745907.0,49.8284,49.8656,49.7356,49.8563,745907.0
2022-05-31 09:30:00,56.87,57.72,56.2,56.21,3853799.0,52.8289,53.6185,52.2065,52.2158,3853799.0
2022-05-31 09:40:00,56.23,56.98,56.2,56.73,793522.0,52.2344,52.9311,52.2065,52.6989,793522.0
2022-05-31 09:50:00,56.73,57.06,56.63,56.79,680709.0,52.6989,53.0054,52.606,52.7546,680709.0
2022-05-31 10:00:00,56.79,56.86,55.76,55.8,627861.0,52.7546,52.8196,51.7978,51.835,627861.0
2022-05-31 10:10:00,55.8,56.89,55.77,56.86,531414.0,51.835,52.8475,51.8071,52.8196,531414.0
2022-05-31 10:20:00,56.86,56.95,56.7,56.76,416879.0,52.8196,52.9032,52.671,52.7267,416879.0
2022-05-31 10:30:00,56.75,56.92,56.65,56.91,320128.0,52.7175,52.8754,52.6246,52.8661,320128.0
2022-05-31 10:40:00,56.9,56.94,56.78,56.84,293600.0,52.8568,52.894,52.7453,52.8011,293600.0
2022-05-31 10:50:00,56.83,57.11,56.81,57.1,617023.0,52.7918,53.0519,52.7732,53.0426,617023.0
2022-05-31 11:00:00,57.09,57.16,56.72,56.92,391763.0,53.0333,53.0983,52.6896,52.8754,391763.0
2022-05-31 11:10:00,56.93,56.97,56.77,56.9,210796.0,52.8847,52.9218,52.736,52.8568,210796.0
2022-05-31 11:20:00,56.9,56.93,56.61,56.76,169444.0,52.8568,52.8847,52.5874,52.7267,169444.0
2022-05-31 11:30:00,56.76,56.87,56.57,56.87,400303.0,52.7267,52.8289,52.5502,52.8289,400303.0
2022-05-31 11:40:00,56.87,56.98,56.8,56.98,339414.0,52.8289,52.9311,52.7639,52.9311,339414.0
2022-05-31 11:50:00,56.98,57.18,56.95,57.18,345866.0,52.9311,53.1169,52.9032,53.1169,345866.0
2022-05-31 12:00:00,57.18,57.25,57.11,57.21,348660.0,53.1169,53.1819,53.0519,53.1448,348660.0
2022-05-31 12:10:00,57.21,57.22,56.88,56.98,227135.0,53.1448,53.1541,52.8382,52.9311,227135.0
2022-05-31 12:20:00,56.98,57.04,56.83,57.03,270764.0,52.9311,52.9868,52.7918,52.9776,270764.0
2022-05-31 12:30:00,57.02,57.04,56.91,57.04,170510.0,52.9683,52.9868,52.8661,52.9868,170510.0
2022-05-31 12:40:00,57.04,57.04,56.9,56.91,153582.0,52.9868,52.9868,52.8568,52.8661,153582.0
2022-05-31 12:50:00,56.91,57.05,56.9,57.01,218597.0,52.8661,52.9961,52.8568,52.959,218597.0
2022-05-31 13:00:00,57.01,57.04,56.76,57.0,176991.0,52.959,52.9868,52.7267,52.9497,176991.0
2022-05-31 13:10:00,57.0,57.0,56.73,56.82,130963.0,52.9497,52.9497,52.6989,52.7825,130963.0
2022-05-31 13:20:00,56.82,56.93,56.74,56.88,144265.0,52.7825,52.8847,52.7082,52.8382,144265.0
2022-05-31 13:30:00,56.87,57.02,56.84,57.0,198130.0,52.8289,52.9683,52.8011,52.9497,198130.0
2022-05-31 13:40:00,57.0,57.01,56.89,56.89,157624.0,52.9497,52.959,52.8475,52.8475,157624.0
2022-05-31 13:50:00,56.89,57.02,56.87,56.94,397158.0,52.8475,52.9683,52.8289,52.894,397158.0
2022-05-31 14:00:00,56.94,56.94,56.54,56.69,201154.0,52.894,52.894,52.5224,52.6617,201154.0
2022-05-31 14:10:00,56.69,56.74,56.52,56.65,123480.0,52.6617,52.7082,52.5038,52.6246,123480.0
2022-05-31 14:20:00,56.67,56.67,56.42,56.57,120033.0,52.6431,52.6431,52.4109,52.5502,120033.0
2022-05-31 14:30:00,56.57,56.75,56.52,56.68,140459.0,52.5502,52.7175,52.5038,52.6524,140459.0
2022-05-31 14:40:00,56.68,56.69,56.23,56.28,158567.0,52.6524,52.6617,52.2344,52.2809,158567.0
2022-05-31 14:50:00,56.28,56.38,55.89,56.13,338166.0,52.2809,52.3737,51.9186,52.1415,338166.0
2022-05-31 15:00:00,56.12,56.52,56.05,56.49,336176.0,52.1322,52.5038,52.0672,52.4759,336176.0
2022-05-31 15:10:00,56.48,56.53,56.31,56.33,281345.0,52.4666,52.5131,52.3087,52.3273,281345.0
2022-05-31 15:20:00,56.33,56.43,56.21,56.35,219971.0,52.3273,52.4202,52.2158,52.3459,219971.0
2022-05-31 15:30:00,56.35,56.57,56.34,56.48,203316.0,52.3459,52.5502,52.3366,52.4666,203316.0
2022-05-31 15:40:00,56.48,56.54,56.32,56.39,256334.0,52.4666,52.5224,52.318,52.383,256334.0
2022-05-31 15:50:00,56.38,56.57,56.12,56.12,977357.0,52.3737,52.5502,52.1322,52.1322,977357.0
2022-06-01 09:30:00,56.83,57.1,56.57,56.57,1122228.0,52.7918,53.0426,52.5502,52.5502,1122228.0
2022-06-01 09:40:00,56.56,57.25,56.44,56.94,682243.0,52.541,53.1819,52.4295,52.894,682243.0
2022-06-01 09:50:00,56.95,57.13,56.72,57.08,502758.0,52.9032,53.0705,52.6896,53.024,502758.0
2022-06-01 10:00:00,57.09,57.12,56.44,56.55,243835.0,53.0333,53.0612,52.4295,52.5317,243835.0
2022-06-01 10:10:00,56.57,56.61,55.93,55.99,288606.0,52.5502,52.5874,51.9557,52.0115,288606.0
2022-06-01 10:20:00,56.0,56.1,55.69,55.77,217469.0,52.0208,52.1136,51.7328,51.8071,217469.0
2022-06-01 10:30:00,55.75,55.86,55.26,55.47,406025.0,51.7885,51.8907,51.3333,51.5284,406025.0
2022-06-01 10:40:00,55.47,55.7,55.35,55.36,327391.0,51.5284,51.7421,51.4169,51.4262,327391.0
2022-06-01 10:50:00,55.37,55.68,55.28,55.53,226064.0,51.4355,51.7235,51.3519,51.5841,226064.0
2022-06-01 11:00:00,55.52,55.61,55.31,55.32,157226.0,51.5749,51.6585,51.3798,51.3891,157226.0
2022-06-01 11:10:00,55.33,55.47,55.16,55.28,167444.0,51.3984,51.5284,51.2404,51.3519,167444.0
2022-06-01 11:20:00,55.24,55.31,55.0,55.3,169059.0,51.3148,51.3798,51.0918,51.3705,169059.0
2022-06-01 11:30:00,55.3,55.37,55.0,55.1,139943.0,51.3705,51.4355,51.0918,51.1847,139943.0
2022-06-01 11:40:00,55.1,55.14,55.0,55.07,110932.0,51.1847,51.2219,51.0918,51.1568,110932.0
2022-06-01 11:50:00,55.07,55.07,54.91,54.95,169278.0,51.1568,51.1568,51.0082,51.0454,169278.0
2022-06-01 12:00:00,54.94,54.95,54.64,54.85,185186.0,51.0361,51.0454,50.7574,50.9525,185186.0
2022-06-01 12:10:00,54.83,55.12,54.7,55.05,108944.0,50.9339,51.2033,50.8131,51.1383,108944.0
2022-06-01 12:20:00,55.04,55.17,54.94,54.95,89070.0,51.129,51.2497,51.0361,51.0454,89070.0
2022-06-01 12:30:00,54.93,55.08,54.86,54.89,91270.0,51.0268,51.1661,50.9618,50.9896,91270.0
2022-06-01 12:40:00,54.9,55.03,54.72,54.78,92420.0,50.9989,51.1197,50.8317,50.8874,92420.0
2022-06-01 12:50:00,54.78,55.04,54.7,55.03,95831.0,50.8874,51.129,50.8131,51.1197,95831.0
2022-06-01 13:00:00,55.02,55.21,54.99,55.17,155146.0,51.1104,51.2869,51.0825,51.2497,155146.0
2022-06-01 13:10:00,55.17,55.3,55.03,55.06,106252.0,51.2497,51.3705,51.1197,51.1475,106252.0
2022-06-01 13:20:00,55.05,55.25,54.98,55.25,145130.0,51.1383,51.324,51.0732,51.324,145130.0
2022-06-01 13:30:00,55.24,55.38,55.1,55.32,135738.0,51.3148,51.4448,51.1847,51.3891,135738.0
2022-06-01 13:40:00,55.32,55.38,55.2,55.25,107105.0,51.3891,51.4448,51.2776,51.324,107105.0
2022-06-01 13:50:00,55.25,55.49,55.2,55.33,139413.0,51.324,51.547,51.2776,51.3984,139413.0
2022-06-01 14:00:00,55.33,55.46,55.27,55.45,90275.0,51.3984,51.5191,51.3426,51.5098,90275.0
2022-06-01 14:10:00,55.45,55.55,55.33,55.38,109372.0,51.5098,51.6027,51.3984,51.4448,109372.0
2022-06-01 14:20:00,55.39,55.71,55.38,55.71,154783.0,51.4541,51.7514,51.4448,51.7514,154783.0
2022-06-01 14:30:00,55.72,55.82,55.63,55.76,235505.0,51.7606,51.8535,51.677,51.7978,235505.0
2022-06-01 14:40:00,55.74,55.94,55.74,55.83,185761.0,51.7792,51.965,51.7792,51.8628,185761.0
2022-06-01 14:50:00,55.84,55.86,55.67,55.76,153669.0,51.8721,51.8907,51.7142,51.7978,153669.0
2022-06-01 15:00:00,55.76,56.0,55.62,55.9,186262.0,51.7978,52.0208,51.6678,51.9279,186262.0
2022-06-01 15:10:00,55.89,56.1,55.81,55.94,292077.0,51.9186,52.1136,51.8443,51.965,292077.0
2022-06-01 15:20:00,55.94,56.0,55.8,55.82,372015.0,51.965,52.0208,51.835,51.8535,372015.0
2022-06-01 15:30:00,55.81,55.83,55.66,55.83,251337.0,51.8443,51.8628,51.7049,51.8628,251337.0
2022-06-01 15:40:00,55.83,55.92,55.74,55.84,342140.0,51.8628,51.9464,51.7792,51.8721,342140.0
2022-06-01 15:50:00,55.85,55.91,55.7,55.77,825284.0,51.8814,51.9371,51.7421,51.8071,825284.0
2022-06-02 09:30:00,56.08,56.64,55.81,56.19,730164.0,52.0951,52.6153,51.8443,52.1972,730164.0
2022-06-02 09:40:00,56.18,56.42,55.77,56.08,587412.0,52.188,52.4109,51.8071,52.0951,587412.0
2022-06-02 09:50:00,56.07,56.4,55.63,55.93,435448.0,52.0858,52.3923,51.677,51.9557,435448.0
2022-06-02 10:00:00,55.91,56.28,55.7,56.27,319061.0,51.9371,52.2809,51.7421,52.2716,319061.0
2022-06-02 10:10:00,56.27,56.85,56.24,56.63,450793.0,52.2716,52.8104,52.2437,52.606,450793.0
2022-06-02 10:20:00,56.61,56.7,55.9,56.07,318192.0,52.5874,52.671,51.9279,52.0858,318192.0
2022-06-02 10:30:00,56.08,56.53,56.08,56.51,270886.0,52.0951,52.5131,52.0951,52.4945,270886.0
2022-06-02 10:40:00,56.5,56.98,56.37,56.98,246615.0,52.4852,52.9311,52.3645,52.9311,246615.0
2022-06-02 10:50:00,56.96,57.07,56.74,57.02,202021.0,52.9125,53.0147,52.7082,52.9683,202021.0
2022-06-02 11:00:00,57.03,57.48,57.0,57.45,317216.0,52.9776,53.3956,52.9497,53.3677,317216.0
2022-06-02 11:10:00,57.44,57.8,57.44,57.71,322809.0,53.3584,53.6928,53.3584,53.6092,322809.0
2022-06-02 11:20:00,57.71,57.94,57.66,57.82,249070.0,53.6092,53.8229,53.5628,53.7114,249070.0
2022-06-02 11:30:00,57.84,57.85,57.58,57.78,227933.0,53.73,53.7393,53.4885,53.6743,227933.0
2022-06-02 11:40:00,57.79,58.16,57.79,58.12,211630.0,53.6836,54.0273,53.6836,53.9901,211630.0
2022-06-02 11:50:00,58.12,58.2,57.97,58.02,188949.0,53.9901,54.0644,53.8508,53.8972,188949.0
2022-06-02 12:00:00,58.03,58.2,57.97,58.13,112119.0,53.9065,54.0644,53.8508,53.9994,112119.0
2022-06-02 12:10:00,58.13,58.27,58.06,58.13,142459.0,53.9994,54.1294,53.9344,53.9994,142459.0
2022-06-02 12:20:00,58.13,58.46,58.07,58.46,282007.0,53.9994,54.3059,53.9437,54.3059,282007.0
2022-06-02 12:30:00,58.45,58.56,58.42,58.48,145534.0,54.2967,54.3988,54.2688,54.3245,145534.0
2022-06-02 12:40:00,58.47,58.56,58.22,58.27,129540.0,54.3152,54.3988,54.083,54.1294,129540.0
2022-06-02 12:50:00,58.27,58.27,58.01,58.01,111277.0,54.1294,54.1294,53.8879,53.8879,111277.0
2022-06-02 13:00:00,58.01,58.11,57.93,57.94,162275.0,53.8879,53.9808,53.8136,53.8229,162275.0
2022-06-02 13:10:00,57.94,58.04,57.77,57.84,131154.0,53.8229,53.9158,53.665,53.73,131154.0
2022-06-02 13:20:00,57.82,57.98,57.8,57.93,101302.0,53.7114,53.8601,53.6928,53.8136,101302.0
2022-06-02 13:30:00,57.94,58.14,57.93,58.08,92233.0,53.8229,54.0087,53.8136,53.9529,92233.0
2022-06-02 13:40:00,58.08,58.1,57.94,58.05,130476.0,53.9529,53.9715,53.8229,53.9251,130476.0
2022-06-02 13:50:00,58.04,58.05,57.92,58.0,75629.0,53.9158,53.9251,53.8043,53.8786,75629.0
2022-06-02 14:00:00,58.0,58.13,57.97,58.12,140319.0,53.8786,53.9994,53.8508,53.9901,140319.0
2022-06-02 14:10:00,58.11,58.14,57.96,58.04,85239.0,53.9808,54.0087,53.8415,53.9158,85239.0
2022-06-02 14:20:00,58.05,58.14,58.0,58.07,78759.0,53.9251,54.0087,53.8786,53.9437,78759.0
2022-06-02 14:30:00,58.07,58.2,58.03,58.19,102778.0,53.9437,54.0644,53.9065,54.0551,102778.0
2022-06-02 14:40:00,58.19,58.27,58.1,58.18,88444.0,54.0551,54.1294,53.9715,54.0458,88444.0
2022-06-02 14:50:00,58.18,58.25,57.91,57.95,126860.0,54.0458,54.1109,53.795,53.8322,126860.0
2022-06-02 15:00:00,57.94,57.95,57.82,57.88,108440.0,53.8229,53.8322,53.7114,53.7672,108440.0
2022-06-02 15:10:00,57.88,58.01,57.87,57.91,88211.0,53.7672,53.8879,53.7579,53.795,88211.0
2022-06-02 15:20:00,57.91,57.98,57.78,57.81,147947.0,53.795,53.8601,53.6743,53.7021,147947.0
2022-06-02 15:30:00,57.8,58.08,57.78,58.02,176480.0,53.6928,53.9529,53.6743,53.8972,176480.0
2022-06-02 15:40:00,58.03,58.1,57.95,58.05,258629.0,53.9065,53.9715,53.8322,53.9251,258629.0
2022-06-02 15:50:00,58.04,58.13,57.89,57.99,754422.0,53.9158,53.9994,53.7765,53.8693,754422.0
2022-06-03 09:30:00,57.13,57.21,56.71,57.04,593286.0,53.0705,53.1448,52.6803,52.9868,593286.0
2022-06-03 09:40:00,57.03,57.13,56.46,56.65,363705.0,52.9776,53.0705,52.4481,52.6246,363705.0
2022-06-03 09:50:00,56.66,57.17,56.4,56.95,439778.0,52.6339,53.1076,52.3923,52.9032,439778.0
2022-06-03 10:00:00,56.95,57.19,56.58,56.63,289125.0,52.9032,53.1262,52.5595,52.606,289125.0
2022-06-03 10:10:00,56.62,56.8,56.3,56.56,200104.0,52.5967,52.7639,52.2994,52.541,200104.0
2022-06-03 10:20:00,56.55,56.56,56.17,56.27,173060.0,52.5317,52.541,52.1787,52.2716,173060.0
2022-06-03 10:30:00,56.28,56.29,55.95,56.0,183283.0,52.2809,52.2901,51.9743,52.0208,183283.0
2022-06-03 10:40:00,55.99,56.44,55.97,56.35,84506.0,52.0115,52.4295,51.9929,52.3459,84506.0
2022-06-03 10:50:00,56.3,56.37,56.11,56.14,69316.0,52.2994,52.3645,52.1229,52.1508,69316.0
2022-06-03 11:00:00,56.14,56.14,55.97,56.09,102572.0,52.1508,52.1508,51.9929,52.1044,102572.0
2022-06-03 11:10:00,56.08,56.27,55.94,56.24,108451.0,52.0951,52.2716,51.965,52.2437,108451.0
2022-06-03 11:20:00,56.22,56.46,56.14,56.39,101431.0,52.2251,52.4481,52.1508,52.383,101431.0
2022-06-03 11:30:00,56.39,56.67,56.38,56.5,174244.0,52.383,52.6431,52.3737,52.4852,174244.0
2022-06-03 11:40:00,56.5,56.5,56.16,56.23,114143.0,52.4852,52.4852,52.1694,52.2344,114143.0
2022-06-03 11:50:00,56.22,56.42,56.17,56.35,177559.0,52.2251,52.4109,52.1787,52.3459,177559.0
2022-06-03 12:00:00,56.36,56.44,56.24,56.25,82557.0,52.3552,52.4295,52.2437,52.253,82557.0
2022-06-03 12:10:00,56.26,56.35,56.12,56.21,42014.0,52.2623,52.3459,52.1322,52.2158,42014.0
2022-06-03 12:20:00,56.21,56.52,56.2,56.47,58295.0,52.2158,52.5038,52.2065,52.4574,58295.0
2022-06-03 12:30:00,56.47,56.7,56.45,56.69,80316.0,52.4574,52.671,52.4388,52.6617,80316.0
2022-06-03 12:40:00,56.7,56.92,56.62,56.91,80240.0,52.671,52.8754,52.5967,52.8661,80240.0
2022-06-03 12:50:00,56.91,56.96,56.74,56.91,78599.0,52.8661,52.9125,52.7082,52.8661,78599.0
2022-06-03 13:00:00,56.91,57.14,56.89,57.07,94761.0,52.8661,53.0797,52.8475,53.0147,94761.0
2022-06-03 13:10:00,57.07,57.13,56.86,56.9,75743.0,53.0147,53.0705,52.8196,52.8568,75743.0
2022-06-03 13:20:00,56.9,57.01,56.85,57.01,84658.0,52.8568,52.959,52.8104,52.959,84658.0
2022-06-03 13:30:00,57.02,57.03,56.76,56.92,88400.0,52.9683,52.9776,52.7267,52.8754,88400.0
2022-06-03 13:40:00,56.92,56.93,56.65,56.75,53627.0,52.8754,52.8847,52.6246,52.7175,53627.0
2022-06-03 13:50:00,56.74,56.78,56.69,56.72,39587.0,52.7082,52.7453,52.6617,52.6896,39587.0
2022-06-03 14:00:00,56.72,56.8,56.63,56.72,51718.0,52.6896,52.7639,52.606,52.6896,51718.0
2022-06-03 14:10:00,56.72,56.74,56.58,56.72,52384.0,52.6896,52.7082,52.5595,52.6896,52384.0
2022-06-03 14:20:00,56.73,56.75,56.58,56.75,54813.0,52.6989,52.7175,52.5595,52.7175,54813.0
2022-06-03 14:30:00,56.74,56.74,56.52,56.57,50255.0,52.7082,52.7082,52.5038,52.5502,50255.0
2022-06-03 14:40:00,56.57,56.67,56.56,56.66,52176.0,52.5502,52.6431,52.541,52.6339,52176.0
2022-06-03 14:50:00,56.66,56.71,56.61,56.61,60516.0,52.6339,52.6803,52.5874,52.5874,60516.0
2022-06-03 15:00:00,56.6,56.62,56.4,56.43,72697.0,52.5781,52.5967,52.3923,52.4202,72697.0
2022-06-03 15:10:00,56.42,56.45,56.31,56.38,83127.0,52.4109,52.4388,52.3087,52.3737,83127.0
2022-06-03 15:20:00,56.38,56.48,56.3,56.47,88432.0,52.3737,52.4666,52.2994,52.4574,88432.0
2022-06-03 15:30:00,56.47,56.59,56.4,56.52,144817.0,52.4574,52.5688,52.3923,52.5038,144817.0
2022-06-03 15:40:00,56.52,56.57,56.4,56.53,133822.0,52.5038,52.5502,52.3923,52.5131,133822.0
2022-06-03 15:50:00,56.52,56.61,56.38,56.54,578250.0,52.5038,52.5874,52.3737,52.5224,578250.0
2022-06-06 09:30:00,59.89,61.29,59.78,60.79,2319539.0,55.6343,56.9349,55.5322,56.4704,2319539.0
2022-06-06 09:40:00,60.75,60.96,59.76,59.96,1344603.0,56.4332,56.6283,55.5136,55.6994,1344603.0
2022-06-06 09:50:00,59.94,60.8,59.83,60.8,658087.0,55.6808,56.4797,55.5786,56.4797,658087.0
2022-06-06 10:00:00,60.8,61.12,60.71,60.81,755487.0,56.4797,56.7769,56.3961,56.489,755487.0
2022-06-06 10:10:00,60.79,61.04,60.41,60.52,416715.0,56.4704,56.7026,56.1174,56.2196,416715.0
2022-06-06 10:20:00,60.51,60.91,60.38,60.76,284247.0,56.2103,56.5819,56.0895,56.4425,284247.0
2022-06-06 10:30:00,60.76,60.86,60.26,60.53,271744.0,56.4425,56.5354,55.978,56.2289,271744.0
2022-06-06 10:40:00,60.54,60.67,60.41,60.62,260403.0,56.2381,56.3589,56.1174,56.3125,260403.0
2022-06-06 10:50:00,60.63,60.9,60.55,60.9,230169.0,56.3218,56.5726,56.2474,56.5726,230169.0
2022-06-06 11:00:00,60.9,60.93,60.63,60.67,252680.0,56.5726,56.6004,56.3218,56.3589,252680.0
2022-06-06 11:10:00,60.66,60.67,60.13,60.27,197473.0,56.3496,56.3589,55.8573,55.9873,197473.0
2022-06-06 11:20:00,60.26,60.64,60.2,60.36,239644.0,55.978,56.331,55.9223,56.0709,239644.0
2022-06-06 11:30:00,60.36,60.43,60.15,60.2,381466.0,56.0709,56.136,55.8759,55.9223,381466.0
2022-06-06 11:40:00,60.21,60.47,60.14,60.17,314843.0,55.9316,56.1731,55.8666,55.8944,314843.0
2022-06-06 11:50:00,60.17,60.31,59.98,60.23,269418.0,55.8944,56.0245,55.7179,55.9502,269418.0
2022-06-06 12:00:00,60.22,60.24,59.36,59.37,311334.0,55.9409,55.9595,55.142,55.1513,311334.0
2022-06-06 12:10:00,59.38,59.46,59.11,59.41,205341.0,55.1606,55.2349,54.9098,55.1884,205341.0
2022-06-06 12:20:00,59.4,59.67,59.4,59.62,162967.0,55.1792,55.43,55.1792,55.3835,162967.0
2022-06-06 12:30:00,59.6,59.88,59.46,59.84,232602.0,55.3649,55.625,55.2349,55.5879,232602.0
2022-06-06 12:40:00,59.84,60.08,59.78,59.95,233399.0,55.5879,55.8108,55.5322,55.6901,233399.0
2022-06-06 12:50:00,59.94,59.98,59.6,59.9,202817.0,55.6808,55.7179,55.3649,55.6436,202817.0
2022-06-06 13:00:00,59.9,59.98,59.84,59.93,134341.0,55.6436,55.7179,55.5879,55.6715,134341.0
2022-06-06 13:10:00,59.93,59.95,59.73,59.79,224780.0,55.6715,55.6901,55.4857,55.5414,224780.0
2022-06-06 13:20:00,59.78,60.03,59.7,60.0,222565.0,55.5322,55.7644,55.4578,55.7365,222565.0
2022-06-06 13:30:00,60.0,60.49,59.97,60.48,364845.0,55.7365,56.1917,55.7086,56.1824,364845.0
2022-06-06 13:40:00,60.48,60.5,60.37,60.48,356448.0,56.1824,56.201,56.0802,56.1824,356448.0
2022-06-06 13:50:00,60.48,60.68,60.44,60.68,363353.0,56.1824,56.3682,56.1453,56.3682,363353.0
2022-06-06 14:00:00,60.69,60.7,60.52,60.6,323283.0,56.3775,56.3868,56.2196,56.2939,323283.0
2022-06-06 14:10:00,60.6,60.79,60.5,60.75,239510.0,56.2939,56.4704,56.201,56.4332,239510.0
2022-06-06 14:20:00,60.74,60.74,60.35,60.4,280148.0,56.4239,56.4239,56.0616,56.1081,280148.0
2022-06-06 14:30:00,60.4,60.48,60.31,60.4,195392.0,56.1081,56.1824,56.0245,56.1081,195392.0
2022-06-06 14:40:00,60.4,60.65,60.36,60.58,147714.0,56.1081,56.3403,56.0709,56.2753,147714.0
2022-06-06 14:50:00,60.58,60.58,60.33,60.46,136874.0,56.2753,56.2753,56.0431,56.1638,136874.0
2022-06-06 15:00:00,60.44,60.56,60.34,60.41,173858.0,56.1453,56.2567,56.0524,56.1174,173858.0
2022-06-06 15:10:00,60.4,60.5,60.33,60.34,128798.0,56.1081,56.201,56.0431,56.0524,128798.0
2022-06-06 15:20:00,60.34,60.41,60.2,60.36,229433.0,56.0524,56.1174,55.9223,56.0709,229433.0
2022-06-06 15:30:00,60.36,60.37,60.2,60.3,251211.0,56.0709,56.0802,55.9223,56.0152,251211.0
2022-06-06 15:40:00,60.29,60.44,60.22,60.31,306484.0,56.0059,56.1453,55.9409,56.0245,306484.0
2022-06-06 15:50:00,60.32,60.44,60.1,60.21,900449.0,56.0338,56.1453,55.8294,55.9316,900449.0
2022-06-07 09:30:00,60.23,60.86,59.81,60.53,967712.0,55.9502,56.5354,55.56,56.2289,967712.0
2022-06-07 09:40:00,60.58,61.06,60.46,60.69,510903.0,56.2753,56.7212,56.1638,56.3775,510903.0
2022-06-07 09:50:00,60.71,61.15,60.23,60.34,403280.0,56.3961,56.8048,55.9502,56.0524,403280.0
2022-06-07 10:00:00,60.34,60.74,60.23,60.51,263697.0,56.0524,56.4239,55.9502,56.2103,263697.0
2022-06-07 10:10:00,60.51,60.65,60.33,60.49,293755.0,56.2103,56.3403,56.0431,56.1917,293755.0
2022-06-07 10:20:00,60.51,60.87,60.43,60.81,236089.0,56.2103,56.5447,56.136,56.489,236089.0
2022-06-07 10:30:00,60.81,61.37,60.66,61.32,430856.0,56.489,57.0092,56.3496,56.9627,430856.0
2022-06-07 10:40:00,61.33,61.79,61.33,61.72,591726.0,56.972,57.3993,56.972,57.3343,591726.0
2022-06-07 10:50:00,61.72,61.78,61.38,61.39,332051.0,57.3343,57.39,57.0185,57.0277,332051.0
2022-06-07 11:00:00,61.38,61.5,61.07,61.28,191509.0,57.0185,57.1299,56.7305,56.9256,191509.0
2022-06-07 11:10:00,61.29,61.36,61.13,61.15,140197.0,56.9349,56.9999,56.7862,56.8048,140197.0
2022-06-07 11:20:00,61.14,61.36,61.12,61.25,262811.0,56.7955,56.9999,56.7769,56.8977,262811.0
2022-06-07 11:30:00,61.25,61.5,61.11,61.47,218502.0,56.8977,57.1299,56.7676,57.1021,218502.0
2022-06-07 11:40:00,61.46,61.6,61.33,61.39,206612.0,57.0928,57.2228,56.972,57.0277,206612.0
2022-06-07 11:50:00,61.37,61.74,61.31,61.71,164593.0,57.0092,57.3529,56.9534,57.325,164593.0
2022-06-07 12:00:00,61.71,61.79,61.48,61.51,193363.0,57.325,57.3993,57.1114,57.1392,193363.0
2022-06-07 12:10:00,61.51,61.62,61.24,61.45,265636.0,57.1392,57.2414,56.8884,57.0835,265636.0
2022-06-07 12:20:00,61.45,61.5,61.33,61.42,117738.0,57.0835,57.1299,56.972,57.0556,117738.0
2022-06-07 12:30:00,61.43,61.6,61.34,61.54,143444.0,57.0649,57.2228,56.9813,57.1671,143444.0
2022-06-07 12:40:00,61.54,61.64,61.27,61.29,163699.0,57.1671,57.26,56.9163,56.9349,163699.0
2022-06-07 12:50:00,61.28,61.31,61.18,61.26,116032.0,56.9256,56.9534,56.8327,56.907,116032.0
2022-06-07 13:00:00,61.27,61.32,61.17,61.25,167221.0,56.9163,56.9627,56.8234,56.8977,167221.0
2022-06-07 13:10:00,61.25,61.42,61.15,61.36,255633.0,56.8977,57.0556,56.8048,56.9999,255633.0
2022-06-07 13:20:00,61.35,61.46,61.21,61.29,153854.0,56.9906,57.0928,56.8605,56.9349,153854.0
2022-06-07 13:30:00,61.3,61.4,61.25,61.4,97009.0,56.9441,57.037,56.8977,57.037,97009.0
2022-06-07 13:40:00,61.4,61.56,61.36,61.53,127472.0,57.037,57.1857,56.9999,57.1578,127472.0
2022-06-07 13:50:00,61.53,61.53,61.29,61.3,87783.0,57.1578,57.1578,56.9349,56.9441,87783.0
2022-06-07 14:00:00,61.31,61.41,61.23,61.28,146881.0,56.9534,57.0463,56.8791,56.9256,146881.0
2022-06-07 14:10:00,61.29,61.35,61.2,61.2,106463.0,56.9349,56.9906,56.8512,56.8512,106463.0
2022-06-07 14:20:00,61.22,61.3,61.19,61.25,115087.0,56.8698,56.9441,56.842,56.8977,115087.0
2022-06-07 14:30:00,61.25,61.39,61.21,61.36,126263.0,56.8977,57.0277,56.8605,56.9999,126263.0
2022-06-07 14:40:00,61.35,61.35,61.13,61.22,138684.0,56.9906,56.9906,56.7862,56.8698,138684.0
2022-06-07 14:50:00,61.23,61.51,61.22,61.42,167908.0,56.8791,57.1392,56.8698,57.0556,167908.0
2022-06-07 15:00:00,61.42,61.73,61.41,61.7,166169.0,57.0556,57.3436,57.0463,57.3157,166169.0
2022-06-07 15:10:00,61.7,61.85,61.69,61.84,306989.0,57.3157,57.4551,57.3064,57.4458,306989.0
2022-06-07 15:20:00,61.84,61.92,61.73,61.75,249581.0,57.4458,57.5201,57.3436,57.3622,249581.0
2022-06-07 15:30:00,61.74,61.99,61.73,61.96,300597.0,57.3529,57.5851,57.3436,57.5572,300597.0
2022-06-07 15:40:00,61.96,61.99,61.83,61.95,375962.0,57.5572,57.5851,57.4365,57.548,375962.0
2022-06-07 15:50:00,61.94,61.96,61.71,61.72,1064466.0,57.5387,57.5572,57.325,57.3343,1064466.0
2022-06-08 09:30:00,63.98,64.59,63.49,63.89,1612948.0,59.4337,60.0004,58.9785,59.3501,1612948.0
2022-06-08 09:40:00,63.93,64.26,63.35,64.08,745552.0,59.3873,59.6938,58.8485,59.5266,745552.0
2022-06-08 09:50:00,64.09,64.66,64.06,64.42,467393.0,59.5359,60.0654,59.508,59.8424,467393.0
2022-06-08 10:00:00,64.38,64.87,64.32,64.59,512120.0,59.8053,60.2605,59.7495,60.0004,512120.0
2022-06-08 10:10:00,64.58,64.59,64.12,64.28,470788.0,59.9911,60.0004,59.5638,59.7124,470788.0
2022-06-08 10:20:00,64.29,64.78,64.28,64.33,423622.0,59.7217,60.1769,59.7124,59.7588,423622.0
2022-06-08 10:30:00,64.32,64.7,64.3,64.65,376614.0,59.7495,60.1025,59.731,60.0561,376614.0
2022-06-08 10:40:00,64.65,64.94,64.57,64.94,327850.0,60.0561,60.3255,59.9818,60.3255,327850.0
2022-06-08 10:50:00,64.94,65.1,64.78,64.92,647641.0,60.3255,60.4741,60.1769,60.3069,647641.0
2022-06-08 11:00:00,64.92,65.32,64.68,65.32,477535.0,60.3069,60.6785,60.084,60.6785,477535.0
2022-06-08 11:10:00,65.32,65.99,65.17,65.87,900080.0,60.6785,61.3009,60.5391,61.1894,900080.0
2022-06-08 11:20:00,65.87,66.35,65.84,66.25,703344.0,61.1894,61.6353,61.1615,61.5424,703344.0
2022-06-08 11:30:00,66.25,66.7,66.19,66.65,505142.0,61.5424,61.9604,61.4867,61.914,505142.0
2022-06-08 11:40:00,66.66,66.94,66.66,66.8,846881.0,61.9233,62.1834,61.9233,62.0533,846881.0
2022-06-08 11:50:00,66.78,66.94,66.73,66.84,626094.0,62.0347,62.1834,61.9883,62.0905,626094.0
2022-06-08 12:00:00,66.81,66.91,66.34,66.52,496844.0,62.0626,62.1555,61.626,61.7932,496844.0
2022-06-08 12:10:00,66.53,66.53,66.2,66.42,316038.0,61.8025,61.8025,61.496,61.7003,316038.0
2022-06-08 12:20:00,66.42,66.46,65.75,65.9,431189.0,61.7003,61.7375,61.0779,61.2173,431189.0
2022-06-08 12:30:00,65.92,65.94,65.58,65.62,184246.0,61.2359,61.2544,60.92,60.9572,184246.0
2022-06-08 12:40:00,65.59,65.81,65.51,65.68,292037.0,60.9293,61.1337,60.855,61.0129,292037.0
2022-06-08 12:50:00,65.69,65.92,65.6,65.9,159223.0,61.0222,61.2359,60.9386,61.2173,159223.0
2022-06-08 13:00:00,65.9,66.04,65.61,65.74,211629.0,61.2173,61.3473,60.9479,61.0686,211629.0
2022-06-08 13:10:00,65.74,65.84,65.29,65.47,173144.0,61.0686,61.1615,60.6506,60.8178,173144.0
2022-06-08 13:20:00,65.46,65.64,65.29,65.38,211688.0,60.8085,60.9758,60.6506,60.7342,211688.0
2022-06-08 13:30:00,65.37,65.46,65.03,65.16,203303.0,60.7249,60.8085,60.4091,60.5299,203303.0
2022-06-08 13:40:00,65.16,65.68,65.1,65.66,202760.0,60.5299,61.0129,60.4741,60.9943,202760.0
2022-06-08 13:50:00,65.66,65.85,65.47,65.8,155074.0,60.9943,61.1708,60.8178,61.1244,155074.0
2022-06-08 14:00:00,65.81,66.32,65.77,66.32,270477.0,61.1337,61.6074,61.0965,61.6074,270477.0
2022-06-08 14:10:00,66.31,66.98,66.25,66.94,693034.0,61.5981,62.2205,61.5424,62.1834,693034.0
2022-06-08 14:20:00,66.94,67.1,66.4,66.72,618359.0,62.1834,62.332,61.6817,61.979,618359.0
2022-06-08 14:30:00,66.71,67.2,66.65,66.66,447798.0,61.9697,62.4249,61.914,61.9233,447798.0
2022-06-08 14:40:00,66.66,67.3,66.61,66.96,473765.0,61.9233,62.5178,61.8768,62.202,473765.0
2022-06-08 14:50:00,66.99,66.99,66.54,66.66,308927.0,62.2298,62.2298,61.8118,61.9233,308927.0
2022-06-08 15:00:00,66.65,66.97,66.55,66.75,379166.0,61.914,62.2112,61.8211,62.0069,379166.0
2022-06-08 15:10:00,66.75,67.09,66.72,67.05,229961.0,62.0069,62.3227,61.979,62.2856,229961.0
2022-06-08 15:20:00,67.05,67.13,66.89,67.01,311563.0,62.2856,62.3599,62.1369,62.2484,311563.0
2022-06-08 15:30:00,67.01,67.14,66.85,66.97,268623.0,62.2484,62.3692,62.0998,62.2112,268623.0
2022-06-08 15:40:00,66.97,67.14,66.82,66.92,345590.0,62.2112,62.3692,62.0719,62.1648,345590.0
2022-06-08 15:50:00,66.93,67.01,66.34,66.47,923343.0,62.1741,62.2484,61.626,61.7468,923343.0
2022-06-09 09:30:00,62.0,62.56,61.1,61.4,1813769.0,57.5944,58.1146,56.7584,57.037,1813769.0
2022-06-09 09:40:00,61.39,62.01,60.83,61.66,1155487.0,57.0277,57.6037,56.5075,57.2786,1155487.0
2022-06-09 09:50:00,61.69,62.33,61.56,61.83,663621.0,57.3064,57.901,57.1857,57.4365,663621.0
2022-06-09 10:00:00,61.83,62.75,61.71,62.58,722842.0,57.4365,58.2911,57.325,58.1332,722842.0
2022-06-09 10:10:00,62.59,62.63,62.21,62.35,331113.0,58.1425,58.1796,57.7895,57.9195,331113.0
2022-06-09 10:20:00,62.36,62.64,62.16,62.29,252397.0,57.9288,58.1889,57.743,57.8638,252397.0
2022-06-09 10:30:00,62.29,62.48,61.8,61.8,333388.0,57.8638,58.0403,57.4086,57.4086,333388.0
2022-06-09 10:40:00,61.8,61.8,61.16,61.43,335127.0,57.4086,57.4086,56.8141,57.0649,335127.0
2022-06-09 10:50:00,61.43,61.78,61.2,61.66,349484.0,57.0649,57.39,56.8512,57.2786,349484.0
2022-06-09 11:00:00,61.65,61.67,61.35,61.48,262538.0,57.2693,57.2879,56.9906,57.1114,262538.0
2022-06-09 11:10:00,61.49,61.72,61.22,61.34,236822.0,57.1206,57.3343,56.8698,56.9813,236822.0
2022-06-09 11:20:00,61.33,61.95,61.32,61.75,238315.0,56.972,57.548,56.9627,57.3622,238315.0
2022-06-09 11:30:00,61.74,61.92,61.69,61.86,185650.0,57.3529,57.5201,57.3064,57.4644,185650.0
2022-06-09 11:40:00,61.86,61.91,61.54,61.54,169738.0,57.4644,57.5108,57.1671,57.1671,169738.0
2022-06-09 11:50:00,61.53,61.87,61.4,61.81,139122.0,57.1578,57.4736,57.037,57.4179,139122.0
2022-06-09 12:00:00,61.8,61.84,61.62,61.68,112561.0,57.4086,57.4458,57.2414,57.2971,112561.0
2022-06-09 12:10:00,61.67,61.68,61.08,61.23,207941.0,57.2879,57.2971,56.7398,56.8791,207941.0
2022-06-09 12:20:00,61.25,61.48,61.22,61.44,98569.0,56.8977,57.1114,56.8698,57.0742,98569.0
2022-06-09 12:30:00,61.45,61.61,61.36,61.5,116654.0,57.0835,57.2321,56.9999,57.1299,116654.0
2022-06-09 12:40:00,61.53,61.79,61.53,61.64,109727.0,57.1578,57.3993,57.1578,57.26,109727.0
2022-06-09 12:50:00,61.65,61.88,61.53,61.81,116062.0,57.2693,57.4829,57.1578,57.4179,116062.0
2022-06-09 13:00:00,61.81,61.96,61.72,61.88,91207.0,57.4179,57.5572,57.3343,57.4829,91207.0
2022-06-09 13:10:00,61.89,62.15,61.89,62.13,135405.0,57.4922,57.7337,57.4922,57.7152,135405.0
2022-06-09 13:20:00,62.14,62.21,62.0,62.09,110830.0,57.7245,57.7895,57.5944,57.678,110830.0
2022-06-09 13:30:00,62.09,62.14,61.79,62.11,92178.0,57.678,57.7245,57.3993,57.6966,92178.0
2022-06-09 13:40:00,62.1,62.18,61.94,62.09,102610.0,57.6873,57.7616,57.5387,57.678,102610.0
2022-06-09 13:50:00,62.07,62.25,62.05,62.24,132638.0,57.6594,57.8266,57.6408,57.8173,132638.0
2022-06-09 14:00:00,62.23,62.24,61.95,62.14,88634.0,57.8081,57.8173,57.548,57.7245,88634.0
2022-06-09 14:10:00,62.14,62.29,62.03,62.18,145167.0,57.7245,57.8638,57.6223,57.7616,145167.0
2022-06-09 14:20:00,62.2,62.22,61.84,61.88,161413.0,57.7802,57.7988,57.4458,57.4829,161413.0
2022-06-09 14:30:00,61.89,61.93,61.69,61.86,143076.0,57.4922,57.5294,57.3064,57.4644,143076.0
2022-06-09 14:40:00,61.85,62.01,61.82,61.97,108032.0,57.4551,57.6037,57.4272,57.5665,108032.0
2022-06-09 14:50:00,61.97,62.05,61.86,61.87,199170.0,57.5665,57.6408,57.4644,57.4736,199170.0
2022-06-09 15:00:00,61.87,61.87,61.53,61.67,161754.0,57.4736,57.4736,57.1578,57.2879,161754.0
2022-06-09 15:10:00,61.67,61.74,61.54,61.65,210179.0,57.2879,57.3529,57.1671,57.2693,210179.0
2022-06-09 15:20:00,61.66,61.73,61.44,61.46,155702.0,57.2786,57.3436,57.0742,57.0928,155702.0
2022-06-09 15:30:00,61.45,61.53,61.38,61.46,215276.0,57.0835,57.1578,57.0185,57.0928,215276.0
2022-06-09 15:40:00,61.46,61.55,61.37,61.45,417229.0,57.0928,57.1764,57.0092,57.0835,417229.0
2022-06-09 15:50:00,61.45,61.49,61.3,61.4,822850.0,57.0835,57.1206,56.9441,57.037,822850.0
2022-06-10 09:30:00,62.9,64.77,62.61,62.78,1226971.0,58.4304,60.1676,58.1611,58.319,1226971.0
2022-06-10 09:40:00,62.76,63.88,62.5,63.31,620275.0,58.3004,59.3408,58.0589,58.8113,620275.0
2022-06-10 09:50:00,63.32,63.48,62.34,62.45,383416.0,58.8206,58.9692,57.9102,58.0124,383416.0
2022-06-10 10:00:00,62.41,62.43,61.84,61.9,364308.0,57.9753,57.9938,57.4458,57.5015,364308.0
2022-06-10 10:10:00,61.93,62.2,61.77,61.96,349464.0,57.5294,57.7802,57.3807,57.5572,349464.0
2022-06-10 10:20:00,61.98,62.37,61.8,62.05,232594.0,57.5758,57.9381,57.4086,57.6408,232594.0
2022-06-10 10:30:00,62.02,62.42,61.98,62.12,245929.0,57.613,57.9846,57.5758,57.7059,245929.0
2022-06-10 10:40:00,62.09,62.13,61.81,61.9,177759.0,57.678,57.7152,57.4179,57.5015,177759.0
2022-06-10 10:50:00,61.91,62.12,61.9,61.91,221942.0,57.5108,57.7059,57.5015,57.5108,221942.0
2022-06-10 11:00:00,61.92,62.2,61.88,62.04,317557.0,57.5201,57.7802,57.4829,57.6316,317557.0
2022-06-10 11:10:00,62.03,62.2,61.85,62.16,244876.0,57.6223,57.7802,57.4551,57.743,244876.0
2022-06-10 11:20:00,62.16,62.23,61.57,61.66,160370.0,57.743,57.8081,57.195,57.2786,160370.0
2022-06-10 11:30:00,61.66,61.81,61.48,61.52,193165.0,57.2786,57.4179,57.1114,57.1485,193165.0
2022-06-10 11:40:00,61.5,61.65,61.35,61.35,121695.0,57.1299,57.2693,56.9906,56.9906,121695.0
2022-06-10 11:50:00,61.36,61.82,61.32,61.73,141660.0,56.9999,57.4272,56.9627,57.3436,141660.0
2022-06-10 12:00:00,61.73,61.95,61.68,61.76,129793.0,57.3436,57.548,57.2971,57.3715,129793.0
2022-06-10 12:10:00,61.76,61.87,61.6,61.86,147671.0,57.3715,57.4736,57.2228,57.4644,147671.0
2022-06-10 12:20:00,61.87,62.0,61.75,61.85,129552.0,57.4736,57.5944,57.3622,57.4551,129552.0
2022-06-10 12:30:00,61.86,62.0,61.79,61.94,75334.0,57.4644,57.5944,57.3993,57.5387,75334.0
2022-06-10 12:40:00,61.93,62.03,61.81,61.82,80983.0,57.5294,57.6223,57.4179,57.4272,80983.0
2022-06-10 12:50:00,61.81,61.93,61.72,61.91,100892.0,57.4179,57.5294,57.3343,57.5108,100892.0
2022-06-10 13:00:00,61.92,61.96,61.75,61.8,79305.0,57.5201,57.5572,57.3622,57.4086,79305.0
2022-06-10 13:10:00,61.81,61.83,61.6,61.76,107252.0,57.4179,57.4365,57.2228,57.3715,107252.0
2022-06-10 13:20:00,61.76,62.05,61.67,62.05,138196.0,57.3715,57.6408,57.2879,57.6408,138196.0
2022-06-10 13:30:00,62.06,62.12,61.91,62.08,121351.0,57.6501,57.7059,57.5108,57.6687,121351.0
2022-06-10 13:40:00,62.09,62.37,61.98,62.34,158353.0,57.678,57.9381,57.5758,57.9102,158353.0
2022-06-10 13:50:00,62.35,62.41,62.05,62.1,106181.0,57.9195,57.9753,57.6408,57.6873,106181.0
2022-06-10 14:00:00,62.1,62.13,62.0,62.05,112677.0,57.6873,57.7152,57.5944,57.6408,112677.0
2022-06-10 14:10:00,62.06,62.17,61.95,62.17,104307.0,57.6501,57.7523,57.548,57.7523,104307.0
2022-06-10 14:20:00,62.17,62.2,61.93,62.0,99139.0,57.7523,57.7802,57.5294,57.5944,99139.0
2022-06-10 14:30:00,62.01,62.07,61.81,61.81,85449.0,57.6037,57.6594,57.4179,57.4179,85449.0
2022-06-10 14:40:00,61.8,61.82,61.69,61.81,146207.0,57.4086,57.4272,57.3064,57.4179,146207.0
2022-06-10 14:50:00,61.81,62.04,61.78,61.97,120649.0,57.4179,57.6316,57.39,57.5665,120649.0
2022-06-10 15:00:00,61.97,61.99,61.62,61.69,100919.0,57.5665,57.5851,57.2414,57.3064,100919.0
2022-06-10 15:10:00,61.7,61.92,61.69,61.89,103742.0,57.3157,57.5201,57.3064,57.4922,103742.0
2022-06-10 15:20:00,61.9,62.08,61.74,61.95,177942.0,57.5015,57.6687,57.3529,57.548,177942.0
2022-06-10 15:30:00,61.96,62.03,61.75,61.95,205814.0,57.5572,57.6223,57.3622,57.548,205814.0
2022-06-10 15:40:00,61.94,61.97,61.49,61.56,234494.0,57.5387,57.5665,57.1206,57.1857,234494.0
2022-06-10 15:50:00,61.55,61.72,61.45,61.47,1022979.0,57.1764,57.3343,57.0835,57.1021,1022979.0
2022-06-13 09:30:00,59.9,60.54,59.24,59.5,949191.0,55.6436,56.2381,55.0305,55.272,949191.0
2022-06-13 09:40:00,59.49,59.62,58.6,58.67,693431.0,55.2628,55.3835,54.436,54.501,693431.0
2022-06-13 09:50:00,58.66,58.87,58.18,58.25,464534.0,54.4917,54.6868,54.0458,54.1109,464534.0
2022-06-13 10:00:00,58.23,58.73,58.19,58.56,319281.0,54.0923,54.5568,54.0551,54.3988,319281.0
2022-06-13 10:10:00,58.56,58.64,58.04,58.14,285061.0,54.3988,54.4732,53.9158,54.0087,285061.0
2022-06-13 10:20:00,58.14,58.29,57.6,58.09,390748.0,54.0087,54.148,53.5071,53.9622,390748.0
2022-06-13 10:30:00,58.08,58.44,57.97,58.05,378189.0,53.9529,54.2874,53.8508,53.9251,378189.0
2022-06-13 10:40:00,58.06,58.15,57.74,57.85,319709.0,53.9344,54.018,53.6371,53.7393,319709.0
2022-06-13 10:50:00,57.85,58.11,57.77,58.05,322627.0,53.7393,53.9808,53.665,53.9251,322627.0
2022-06-13 11:00:00,58.05,58.1,57.66,58.1,211354.0,53.9251,53.9715,53.5628,53.9715,211354.0
2022-06-13 11:10:00,58.09,58.47,57.96,58.41,192314.0,53.9622,54.3152,53.8415,54.2595,192314.0
2022-06-13 11:20:00,58.41,58.61,58.3,58.37,236559.0,54.2595,54.4453,54.1573,54.2223,236559.0
2022-06-13 11:30:00,58.37,58.99,58.25,58.98,207340.0,54.2223,54.7983,54.1109,54.789,207340.0
2022-06-13 11:40:00,58.98,59.07,58.7,58.9,128928.0,54.789,54.8726,54.5289,54.7147,128928.0
2022-06-13 11:50:00,58.9,59.01,58.68,58.89,109528.0,54.7147,54.8169,54.5103,54.7054,109528.0
2022-06-13 12:00:00,58.89,59.11,58.69,58.81,114531.0,54.7054,54.9098,54.5196,54.6311,114531.0
2022-06-13 12:10:00,58.8,59.1,58.76,58.98,80491.0,54.6218,54.9005,54.5846,54.789,80491.0
2022-06-13 12:20:00,59.0,59.13,58.9,59.11,118825.0,54.8076,54.9283,54.7147,54.9098,118825.0
2022-06-13 12:30:00,59.1,59.52,59.06,59.44,125941.0,54.9005,55.2906,54.8633,55.2163,125941.0
2022-06-13 12:40:00,59.44,59.44,58.96,59.06,106451.0,55.2163,55.2163,54.7704,54.8633,106451.0
2022-06-13 12:50:00,59.05,59.05,58.57,58.7,112702.0,54.854,54.854,54.4081,54.5289,112702.0
2022-06-13 13:00:00,58.71,58.81,58.66,58.8,85803.0,54.5382,54.6311,54.4917,54.6218,85803.0
2022-06-13 13:10:00,58.8,58.84,58.72,58.81,55674.0,54.6218,54.6589,54.5475,54.6311,55674.0
2022-06-13 13:20:00,58.81,58.94,58.76,58.91,87615.0,54.6311,54.7518,54.5846,54.724,87615.0
2022-06-13 13:30:00,58.9,58.98,58.78,58.98,83708.0,54.7147,54.789,54.6032,54.789,83708.0
2022-06-13 13:40:00,58.98,59.18,58.98,59.03,94810.0,54.789,54.9748,54.789,54.8354,94810.0
2022-06-13 13:50:00,59.02,59.07,58.83,59.04,94288.0,54.8262,54.8726,54.6497,54.8447,94288.0
2022-06-13 14:00:00,59.02,59.03,58.71,58.74,81322.0,54.8262,54.8354,54.5382,54.5661,81322.0
2022-06-13 14:10:00,58.73,58.9,58.69,58.87,104074.0,54.5568,54.7147,54.5196,54.6868,104074.0
2022-06-13 14:20:00,58.88,58.93,58.71,58.72,104926.0,54.6961,54.7426,54.5382,54.5475,104926.0
2022-06-13 14:30:00,58.72,58.86,58.53,58.82,99116.0,54.5475,54.6775,54.371,54.6404,99116.0
2022-06-13 14:40:00,58.8,59.03,58.78,58.98,145998.0,54.6218,54.8354,54.6032,54.789,145998.0
2022-06-13 14:50:00,58.97,59.01,58.8,58.85,148286.0,54.7797,54.8169,54.6218,54.6682,148286.0
2022-06-13 15:00:00,58.85,58.87,58.56,58.62,129327.0,54.6682,54.6868,54.3988,54.4546,129327.0
2022-06-13 15:10:00,58.63,58.94,58.45,58.58,180148.0,54.4639,54.7518,54.2967,54.4174,180148.0
2022-06-13 15:20:00,58.54,58.7,58.39,58.4,143681.0,54.3803,54.5289,54.2409,54.2502,143681.0
2022-06-13 15:30:00,58.41,58.48,58.24,58.24,257940.0,54.2595,54.3245,54.1016,54.1016,257940.0
2022-06-13 15:40:00,58.25,58.78,58.25,58.74,384560.0,54.1109,54.6032,54.1109,54.5661,384560.0
2022-06-13 15:50:00,58.74,59.16,58.63,58.96,915575.0,54.5661,54.9562,54.4639,54.7704,915575.0
2022-06-14 09:30:00,61.38,61.67,60.65,61.39,672876.0,57.0185,57.2879,56.3403,57.0277,672876.0
2022-06-14 09:40:00,61.39,61.42,60.58,60.84,432946.0,57.0277,57.0556,56.2753,56.5168,432946.0
2022-06-14 09:50:00,60.84,62.73,60.83,62.6,442879.0,56.5168,58.2725,56.5075,58.1518,442879.0
2022-06-14 10:00:00,62.6,62.93,61.85,62.01,394489.0,58.1518,58.4583,57.4551,57.6037,394489.0
2022-06-14 10:10:00,62.01,62.02,61.19,61.22,232547.0,57.6037,57.613,56.842,56.8698,232547.0
2022-06-14 10:20:00,61.2,61.56,60.99,61.5,143908.0,56.8512,57.1857,56.6562,57.1299,143908.0
2022-06-14 10:30:00,61.5,62.26,61.38,62.05,248535.0,57.1299,57.8359,57.0185,57.6408,248535.0
2022-06-14 10:40:00,62.03,62.44,61.68,62.39,229642.0,57.6223,58.0031,57.2971,57.9567,229642.0
2022-06-14 10:50:00,62.4,62.77,62.16,62.24,190543.0,57.966,58.3097,57.743,57.8173,190543.0
2022-06-14 11:00:00,62.22,62.35,62.0,62.19,283447.0,57.7988,57.9195,57.5944,57.7709,283447.0
2022-06-14 11:10:00,62.17,62.3,62.05,62.23,207896.0,57.7523,57.8731,57.6408,57.8081,207896.0
2022-06-14 11:20:00,62.23,62.69,62.23,62.5,296540.0,57.8081,58.2354,57.8081,58.0589,296540.0
2022-06-14 11:30:00,62.5,62.88,62.42,62.64,177118.0,58.0589,58.4119,57.9846,58.1889,177118.0
2022-06-14 11:40:00,62.66,62.81,62.57,62.72,191308.0,58.2075,58.3468,58.1239,58.2632,191308.0
2022-06-14 11:50:00,62.71,62.88,62.59,62.84,122620.0,58.254,58.4119,58.1425,58.3747,122620.0
2022-06-14 12:00:00,62.82,62.95,62.72,62.94,166963.0,58.3561,58.4769,58.2632,58.4676,166963.0
2022-06-14 12:10:00,62.94,63.1,62.78,63.01,127940.0,58.4676,58.6162,58.319,58.5326,127940.0
2022-06-14 12:20:00,63.04,63.08,62.68,62.69,176006.0,58.5605,58.5977,58.2261,58.2354,176006.0
2022-06-14 12:30:00,62.69,62.75,62.5,62.68,235727.0,58.2354,58.2911,58.0589,58.2261,235727.0
2022-06-14 12:40:00,62.68,62.92,62.61,62.83,211223.0,58.2261,58.449,58.1611,58.3654,211223.0
2022-06-14 12:50:00,62.83,63.12,62.7,63.1,219553.0,58.3654,58.6348,58.2447,58.6162,219553.0
2022-06-14 13:00:00,63.1,63.37,63.01,63.34,174766.0,58.6162,58.8671,58.5326,58.8392,174766.0
2022-06-14 13:10:00,63.34,63.52,63.25,63.29,189260.0,58.8392,59.0064,58.7556,58.7927,189260.0
2022-06-14 13:20:00,63.29,63.4,63.2,63.27,179437.0,58.7927,58.8949,58.7091,58.7742,179437.0
2022-06-14 13:30:00,63.25,63.36,62.94,62.97,311596.0,58.7556,58.8578,58.4676,58.4955,311596.0
2022-06-14 13:40:00,62.96,63.01,62.64,62.76,199155.0,58.4862,58.5326,58.1889,58.3004,199155.0
2022-06-14 13:50:00,62.79,62.91,62.46,62.57,138178.0,58.3283,58.4397,58.0217,58.1239,138178.0
2022-06-14 14:00:00,62.57,62.75,62.5,62.56,278445.0,58.1239,58.2911,58.0589,58.1146,278445.0
2022-06-14 14:10:00,62.55,62.65,62.5,62.54,226656.0,58.1053,58.1982,58.0589,58.096,226656.0
2022-06-14 14:20:00,62.52,62.66,62.39,62.56,233435.0,58.0775,58.2075,57.9567,58.1146,233435.0
2022-06-14 14:30:00,62.56,62.68,62.44,62.61,84259.0,58.1146,58.2261,58.0031,58.1611,84259.0
2022-06-14 14:40:00,62.6,62.62,62.13,62.15,131408.0,58.1518,58.1703,57.7152,57.7337,131408.0
2022-06-14 14:50:00,62.14,62.18,61.85,61.86,206798.0,57.7245,57.7616,57.4551,57.4644,206798.0
2022-06-14 15:00:00,61.85,62.05,61.82,61.91,298417.0,57.4551,57.6408,57.4272,57.5108,298417.0
2022-06-14 15:10:00,61.9,62.08,61.82,61.95,219049.0,57.5015,57.6687,57.4272,57.548,219049.0
2022-06-14 15:20:00,61.96,62.48,61.95,62.39,183045.0,57.5572,58.0403,57.548,57.9567,183045.0
2022-06-14 15:30:00,62.4,62.71,62.39,62.6,237052.0,57.966,58.254,57.9567,58.1518,237052.0
2022-06-14 15:40:00,62.58,62.68,62.42,62.6,331470.0,58.1332,58.2261,57.9846,58.1518,331470.0
2022-06-14 15:50:00,62.61,62.66,62.4,62.54,838434.0,58.1611,58.2075,57.966,58.096,838434.0
2022-06-15 09:30:00,63.66,63.84,62.23,63.12,498604.0,59.1364,59.3037,57.8081,58.6348,498604.0
2022-06-15 09:40:00,63.12,63.66,62.49,62.74,443078.0,58.6348,59.1364,58.0496,58.2818,443078.0
2022-06-15 09:50:00,62.74,63.05,62.46,62.72,246128.0,58.2818,58.5698,58.0217,58.2632,246128.0
2022-06-15 10:00:00,62.75,63.16,62.57,62.84,233671.0,58.2911,58.672,58.1239,58.3747,233671.0
2022-06-15 10:10:00,62.86,63.33,62.74,63.0,357467.0,58.3933,58.8299,58.2818,58.5233,357467.0
2022-06-15 10:20:00,63.0,63.18,62.9,63.18,272551.0,58.5233,58.6906,58.4304,58.6906,272551.0
2022-06-15 10:30:00,63.2,63.3,62.96,63.25,261709.0,58.7091,58.802,58.4862,58.7556,261709.0
2022-06-15 10:40:00,63.24,63.38,63.09,63.3,159188.0,58.7463,58.8763,58.6069,58.802,159188.0
2022-06-15 10:50:00,63.29,63.35,62.99,63.3,490515.0,58.7927,58.8485,58.5141,58.802,490515.0
2022-06-15 11:00:00,63.29,63.58,63.24,63.28,158942.0,58.7927,59.0621,58.7463,58.7834,158942.0
2022-06-15 11:10:00,63.27,63.39,63.16,63.38,96504.0,58.7742,58.8856,58.672,58.8763,96504.0
2022-06-15 11:20:00,63.37,63.46,63.16,63.41,107870.0,58.8671,58.9507,58.672,58.9042,107870.0
2022-06-15 11:30:00,63.41,63.6,63.24,63.44,156872.0,58.9042,59.0807,58.7463,58.9321,156872.0
2022-06-15 11:40:00,63.42,63.48,63.23,63.29,279470.0,58.9135,58.9692,58.737,58.7927,279470.0
2022-06-15 11:50:00,63.28,63.28,63.0,63.08,317751.0,58.7834,58.7834,58.5233,58.5977,317751.0
2022-06-15 12:00:00,63.1,63.25,63.08,63.14,102633.0,58.6162,58.7556,58.5977,58.6534,102633.0
2022-06-15 12:10:00,63.12,63.2,63.08,63.15,197381.0,58.6348,58.7091,58.5977,58.6627,197381.0
2022-06-15 12:20:00,63.15,63.2,63.08,63.16,113845.0,58.6627,58.7091,58.5977,58.672,113845.0
2022-06-15 12:30:00,63.16,63.2,62.92,62.96,213758.0,58.672,58.7091,58.449,58.4862,213758.0
2022-06-15 12:40:00,62.97,63.11,62.85,63.1,178570.0,58.4955,58.6255,58.384,58.6162,178570.0
2022-06-15 12:50:00,63.08,63.09,62.79,62.85,218658.0,58.5977,58.6069,58.3283,58.384,218658.0
2022-06-15 13:00:00,62.84,63.08,62.81,63.02,126773.0,58.3747,58.5977,58.3468,58.5419,126773.0
2022-06-15 13:10:00,63.02,63.2,62.98,63.16,85527.0,58.5419,58.7091,58.5048,58.672,85527.0
2022-06-15 13:20:00,63.16,63.25,63.06,63.17,72846.0,58.672,58.7556,58.5791,58.6813,72846.0
2022-06-15 13:30:00,63.16,63.21,63.06,63.19,48137.0,58.672,58.7184,58.5791,58.6998,48137.0
2022-06-15 13:40:00,63.19,63.19,62.93,62.98,329053.0,58.6998,58.6998,58.4583,58.5048,329053.0
2022-06-15 13:50:00,62.96,63.02,62.66,62.92,173827.0,58.4862,58.5419,58.2075,58.449,173827.0
2022-06-15 14:00:00,62.82,63.45,62.28,62.77,435729.0,58.3561,58.9414,57.8545,58.3097,435729.0
2022-06-15 14:10:00,62.76,63.47,62.51,63.4,153113.0,58.3004,58.9599,58.0682,58.8949,153113.0
2022-06-15 14:20:00,63.39,63.51,62.66,62.93,327855.0,58.8856,58.9971,58.2075,58.4583,327855.0
2022-06-15 14:30:00,62.91,63.88,62.45,63.58,347562.0,58.4397,59.3408,58.0124,59.0621,347562.0
2022-06-15 14:40:00,63.56,64.43,63.44,63.99,438872.0,59.0436,59.8517,58.9321,59.443,438872.0
2022-06-15 14:50:00,64.0,64.25,63.55,63.9,620813.0,59.4523,59.6845,59.0343,59.3594,620813.0
2022-06-15 15:00:00,63.9,64.33,63.86,64.23,314720.0,59.3594,59.7588,59.3222,59.6659,314720.0
2022-06-15 15:10:00,64.21,64.35,63.82,64.09,539937.0,59.6474,59.7774,59.2851,59.5359,539937.0
2022-06-15 15:20:00,64.13,64.47,64.1,64.28,329492.0,59.573,59.8889,59.5452,59.7124,329492.0
2022-06-15 15:30:00,64.27,64.53,64.16,64.26,313739.0,59.7031,59.9446,59.6009,59.6938,313739.0
2022-06-15 15:40:00,64.25,64.52,64.15,64.5,581318.0,59.6845,59.9353,59.5916,59.9168,581318.0
2022-06-15 15:50:00,64.49,64.49,64.07,64.31,704386.0,59.9075,59.9075,59.5173,59.7403,704386.0
2022-06-16 09:30:00,61.66,62.51,61.39,62.25,731532.0,57.2786,58.0682,57.0277,57.8266,731532.0
2022-06-16 09:40:00,62.27,63.02,62.17,62.63,393304.0,57.8452,58.5419,57.7523,58.1796,393304.0
2022-06-16 09:50:00,62.57,62.62,61.61,61.65,312688.0,58.1239,58.1703,57.2321,57.2693,312688.0
2022-06-16 10:00:00,61.66,61.66,61.2,61.63,233623.0,57.2786,57.2786,56.8512,57.2507,233623.0
2022-06-16 10:10:00,61.65,61.76,61.16,61.53,203946.0,57.2693,57.3715,56.8141,57.1578,203946.0
2022-06-16 10:20:00,61.52,61.62,61.25,61.53,287130.0,57.1485,57.2414,56.8977,57.1578,287130.0
2022-06-16 10:30:00,61.52,61.82,61.12,61.14,166811.0,57.1485,57.4272,56.7769,56.7955,166811.0
2022-06-16 10:40:00,61.14,61.14,60.79,60.98,255372.0,56.7955,56.7955,56.4704,56.6469,255372.0
2022-06-16 10:50:00,60.98,61.44,60.92,61.31,148895.0,56.6469,57.0742,56.5911,56.9534,148895.0
2022-06-16 11:00:00,61.33,61.51,61.26,61.48,130085.0,56.972,57.1392,56.907,57.1114,130085.0
2022-06-16 11:10:00,61.51,61.86,61.45,61.61,161144.0,57.1392,57.4644,57.0835,57.2321,161144.0
2022-06-16 11:20:00,61.63,62.01,61.52,61.88,162550.0,57.2507,57.6037,57.1485,57.4829,162550.0
2022-06-16 11:30:00,61.89,62.02,61.61,61.84,148436.0,57.4922,57.613,57.2321,57.4458,148436.0
2022-06-16 11:40:00,61.83,61.86,61.27,61.42,85226.0,57.4365,57.4644,56.9163,57.0556,85226.0
2022-06-16 11:50:00,61.41,61.69,61.27,61.65,105767.0,57.0463,57.3064,56.9163,57.2693,105767.0
2022-06-16 12:00:00,61.66,61.76,61.39,61.52,74961.0,57.2786,57.3715,57.0277,57.1485,74961.0
2022-06-16 12:10:00,61.52,61.93,61.49,61.92,77389.0,57.1485,57.5294,57.1206,57.5201,77389.0
2022-06-16 12:20:00,61.89,62.19,61.79,62.13,138093.0,57.4922,57.7709,57.3993,57.7152,138093.0
2022-06-16 12:30:00,62.12,62.15,61.86,62.0,115005.0,57.7059,57.7337,57.4644,57.5944,115005.0
2022-06-16 12:40:00,62.01,62.33,62.01,62.3,88067.0,57.6037,57.901,57.6037,57.8731,88067.0
2022-06-16 12:50:00,62.26,62.41,62.19,62.29,89289.0,57.8359,57.9753,57.7709,57.8638,89289.0
2022-06-16 13:00:00,62.33,62.59,62.32,62.45,145260.0,57.901,58.1425,57.8917,58.0124,145260.0
2022-06-16 13:10:00,62.47,62.52,62.28,62.34,109586.0,58.031,58.0775,57.8545,57.9102,109586.0
2022-06-16 13:20:00,62.34,62.39,62.02,62.24,121144.0,57.9102,57.9567,57.613,57.8173,121144.0
2022-06-16 13:30:00,62.23,62.33,62.1,62.15,67746.0,57.8081,57.901,57.6873,57.7337,67746.0
2022-06-16 13:40:00,62.15,62.18,61.85,61.91,75251.0,57.7337,57.7616,57.4551,57.5108,75251.0
2022-06-16 13:50:00,61.9,61.92,61.66,61.69,69873.0,57.5015,57.5201,57.2786,57.3064,69873.0
2022-06-16 14:00:00,61.68,61.77,61.56,61.58,103259.0,57.2971,57.3807,57.1857,57.2042,103259.0
2022-06-16 14:10:00,61.57,61.63,61.5,61.58,81604.0,57.195,57.2507,57.1299,57.2042,81604.0
2022-06-16 14:20:00,61.59,61.63,61.4,61.45,103030.0,57.2135,57.2507,57.037,57.0835,103030.0
2022-06-16 14:30:00,61.45,61.55,61.38,61.53,111869.0,57.0835,57.1764,57.0185,57.1578,111869.0
2022-06-16 14:40:00,61.53,61.65,61.34,61.4,153214.0,57.1578,57.2693,56.9813,57.037,153214.0
2022-06-16 14:50:00,61.4,61.51,61.32,61.5,121771.0,57.037,57.1392,56.9627,57.1299,121771.0
2022-06-16 15:00:00,61.5,61.76,61.48,61.73,164204.0,57.1299,57.3715,57.1114,57.3436,164204.0
2022-06-16 15:10:00,61.72,61.89,61.58,61.81,189739.0,57.3343,57.4922,57.2042,57.4179,189739.0
2022-06-16 15:20:00,61.8,61.93,61.67,61.9,187748.0,57.4086,57.5294,57.2879,57.5015,187748.0
2022-06-16 15:30:00,61.92,61.96,61.6,61.69,185462.0,57.5201,57.5572,57.2228,57.3064,185462.0
2022-06-16 15:40:00,61.68,61.91,61.68,61.82,304853.0,57.2971,57.5108,57.2971,57.4272,304853.0
2022-06-16 15:50:00,61.81,62.07,61.79,62.03,797937.0,57.4179,57.6594,57.3993,57.6223,797937.0
2022-06-17 09:30:00,67.31,67.39,65.52,65.64,3013797.0,62.5271,62.6014,60.8643,60.9758,3013797.0
2022-06-17 09:40:00,65.63,65.9,64.74,65.26,1443101.0,60.9665,61.2173,60.1397,60.6228,1443101.0
2022-06-17 09:50:00,65.26,65.8,65.11,65.64,886390.0,60.6228,61.1244,60.4834,60.9758,886390.0
2022-06-17 10:00:00,65.65,65.88,64.92,65.05,785611.0,60.985,61.1987,60.3069,60.4277,785611.0
2022-06-17 10:10:00,65.05,65.44,64.42,64.49,918731.0,60.4277,60.79,59.8424,59.9075,918731.0
2022-06-17 10:20:00,64.48,65.24,64.27,65.1,567326.0,59.8982,60.6042,59.7031,60.4741,567326.0
2022-06-17 10:30:00,65.09,65.23,64.67,64.96,430280.0,60.4648,60.5949,60.0747,60.3441,430280.0
2022-06-17 10:40:00,64.93,65.05,64.55,64.61,440486.0,60.3162,60.4277,59.9632,60.0189,440486.0
2022-06-17 10:50:00,64.59,64.65,64.01,64.31,336226.0,60.0004,60.0561,59.4616,59.7403,336226.0
2022-06-17 11:00:00,64.27,64.6,63.81,64.6,272099.0,59.7031,60.0097,59.2758,60.0097,272099.0
2022-06-17 11:10:00,64.6,65.0,64.11,64.97,279459.0,60.0097,60.3812,59.5545,60.3534,279459.0
2022-06-17 11:20:00,64.99,64.99,64.4,64.71,250268.0,60.3719,60.3719,59.8239,60.1118,250268.0
2022-06-17 11:30:00,64.74,64.79,64.53,64.58,172194.0,60.1397,60.1862,59.9446,59.9911,172194.0
2022-06-17 11:40:00,64.59,64.72,64.25,64.49,212118.0,60.0004,60.1211,59.6845,59.9075,212118.0
2022-06-17 11:50:00,64.48,64.56,64.24,64.4,112762.0,59.8982,59.9725,59.6752,59.8239,112762.0
2022-06-17 12:00:00,64.39,64.47,64.16,64.36,189958.0,59.8146,59.8889,59.6009,59.7867,189958.0
2022-06-17 12:10:00,64.36,64.51,64.25,64.35,128357.0,59.7867,59.926,59.6845,59.7774,128357.0
2022-06-17 12:20:00,64.34,64.5,64.28,64.4,113436.0,59.7681,59.9168,59.7124,59.8239,113436.0
2022-06-17 12:30:00,64.41,64.43,64.26,64.41,137911.0,59.8332,59.8517,59.6938,59.8332,137911.0
2022-06-17 12:40:00,64.42,64.43,64.21,64.4,116461.0,59.8424,59.8517,59.6474,59.8239,116461.0
2022-06-17 12:50:00,64.4,64.47,64.21,64.28,114872.0,59.8239,59.8889,59.6474,59.7124,114872.0
2022-06-17 13:00:00,64.28,64.73,64.16,64.7,172933.0,59.7124,60.1304,59.6009,60.1025,172933.0
2022-06-17 13:10:00,64.71,64.86,64.62,64.74,155994.0,60.1118,60.2512,60.0282,60.1397,155994.0
2022-06-17 13:20:00,64.73,64.88,64.72,64.84,194822.0,60.1304,60.2698,60.1211,60.2326,194822.0
2022-06-17 13:30:00,64.85,64.9,64.78,64.88,127514.0,60.2419,60.2883,60.1769,60.2698,127514.0
2022-06-17 13:40:00,64.89,64.9,64.65,64.79,192075.0,60.279,60.2883,60.0561,60.1862,192075.0
2022-06-17 13:50:00,64.81,64.9,64.78,64.84,105483.0,60.2047,60.2883,60.1769,60.2326,105483.0
2022-06-17 14:00:00,64.85,64.93,64.79,64.89,187830.0,60.2419,60.3162,60.1862,60.279,187830.0
2022-06-17 14:10:00,64.9,65.07,64.71,64.9,360097.0,60.2883,60.4463,60.1118,60.2883,360097.0
2022-06-17 14:20:00,64.89,65.16,64.86,65.04,138634.0,60.279,60.5299,60.2512,60.4184,138634.0
2022-06-17 14:30:00,65.04,65.06,64.91,65.06,135033.0,60.4184,60.437,60.2976,60.437,135033.0
2022-06-17 14:40:00,65.06,65.24,65.02,65.15,211264.0,60.437,60.6042,60.3998,60.5206,211264.0
2022-06-17 14:50:00,65.14,65.37,65.08,65.33,267087.0,60.5113,60.7249,60.4555,60.6878,267087.0
2022-06-17 15:00:00,65.33,65.46,65.23,65.29,301349.0,60.6878,60.8085,60.5949,60.6506,301349.0
2022-06-17 15:10:00,65.3,65.57,65.13,65.56,897235.0,60.6599,60.9107,60.502,60.9014,897235.0
2022-06-17 15:20:00,65.57,65.8,65.52,65.72,383565.0,60.9107,61.1244,60.8643,61.0501,383565.0
2022-06-17 15:30:00,65.72,65.9,65.42,65.77,529067.0,61.0501,61.2173,60.7714,61.0965,529067.0
2022-06-17 15:40:00,65.77,65.79,65.2,65.23,723310.0,61.0965,61.1151,60.567,60.5949,723310.0
2022-06-17 15:50:00,65.22,65.5,65.02,65.25,1950909.0,60.5856,60.8457,60.3998,60.6135,1950909.0
2022-06-21 09:30:00,64.59,65.04,62.82,62.84,1519574.0,60.0004,60.4184,58.3561,58.3747,1519574.0
2022-06-21 09:40:00,62.89,62.97,61.82,61.97,1046216.0,58.4212,58.4955,57.4272,57.5665,1046216.0
2022-06-21 09:50:00,61.93,63.44,61.89,62.98,1493006.0,57.5294,58.9321,57.4922,58.5048,1493006.0
2022-06-21 10:00:00,62.98,63.65,62.74,62.82,1044007.0,58.5048,59.1272,58.2818,58.3561,1044007.0
2022-06-21 10:10:00,62.82,63.49,62.77,63.48,499564.0,58.3561,58.9785,58.3097,58.9692,499564.0
2022-06-21 10:20:00,63.47,63.52,62.81,62.83,532492.0,58.9599,59.0064,58.3468,58.3654,532492.0
2022-06-21 10:30:00,62.82,62.97,62.3,62.62,583973.0,58.3561,58.4955,57.8731,58.1703,583973.0
2022-06-21 10:40:00,62.61,62.76,62.4,62.54,275286.0,58.1611,58.3004,57.966,58.096,275286.0
2022-06-21 10:50:00,62.55,63.36,62.52,63.05,626650.0,58.1053,58.8578,58.0775,58.5698,626650.0
2022-06-21 11:00:00,63.05,63.53,62.86,63.34,432656.0,58.5698,59.0157,58.3933,58.8392,432656.0
2022-06-21 11:10:00,63.35,63.4,62.99,63.06,260567.0,58.8485,58.8949,58.5141,58.5791,260567.0
2022-06-21 11:20:00,63.08,63.26,62.77,62.86,209467.0,58.5977,58.7649,58.3097,58.3933,209467.0
2022-06-21 11:30:00,62.86,63.0,62.63,62.66,255029.0,58.3933,58.5233,58.1796,58.2075,255029.0
2022-06-21 11:40:00,62.65,62.72,62.32,62.45,282324.0,58.1982,58.2632,57.8917,58.0124,282324.0
2022-06-21 11:50:00,62.46,62.47,62.31,62.35,265043.0,58.0217,58.031,57.8824,57.9195,265043.0
2022-06-21 12:00:00,62.35,62.5,62.31,62.34,147730.0,57.9195,58.0589,57.8824,57.9102,147730.0
2022-06-21 12:10:00,62.36,62.49,62.32,62.39,127705.0,57.9288,58.0496,57.8917,57.9567,127705.0
2022-06-21 12:20:00,62.39,62.54,62.31,62.38,155028.0,57.9567,58.096,57.8824,57.9474,155028.0
2022-06-21 12:30:00,62.39,62.69,62.36,62.65,112699.0,57.9567,58.2354,57.9288,58.1982,112699.0
2022-06-21 12:40:00,62.65,62.75,62.61,62.67,127106.0,58.1982,58.2911,58.1611,58.2168,127106.0
2022-06-21 12:50:00,62.69,62.77,62.61,62.67,104773.0,58.2354,58.3097,58.1611,58.2168,104773.0
2022-06-21 13:00:00,62.66,62.78,62.57,62.67,210685.0,58.2075,58.319,58.1239,58.2168,210685.0
2022-06-21 13:10:00,62.67,62.98,62.64,62.9,207496.0,58.2168,58.5048,58.1889,58.4304,207496.0
2022-06-21 13:20:00,62.9,62.91,62.74,62.76,157404.0,58.4304,58.4397,58.2818,58.3004,157404.0
2022-06-21 13:30:00,62.76,62.95,62.73,62.73,133368.0,58.3004,58.4769,58.2725,58.2725,133368.0
2022-06-21 13:40:00,62.7,62.82,62.64,62.8,117563.0,58.2447,58.3561,58.1889,58.3376,117563.0
2022-06-21 13:50:00,62.79,62.89,62.71,62.82,170026.0,58.3283,58.4212,58.254,58.3561,170026.0
2022-06-21 14:00:00,62.82,62.87,62.72,62.85,105047.0,58.3561,58.4026,58.2632,58.384,105047.0
2022-06-21 14:10:00,62.85,62.99,62.82,62.85,146829.0,58.384,58.5141,58.3561,58.384,146829.0
2022-06-21 14:20:00,62.85,62.98,62.83,62.97,88715.0,58.384,58.5048,58.3654,58.4955,88715.0
2022-06-21 14:30:00,62.97,63.12,62.92,62.92,408910.0,58.4955,58.6348,58.449,58.449,408910.0
2022-06-21 14:40:00,62.93,63.02,62.81,62.81,165151.0,58.4583,58.5419,58.3468,58.3468,165151.0
2022-06-21 14:50:00,62.82,63.06,62.75,63.0,125774.0,58.3561,58.5791,58.2911,58.5233,125774.0
2022-06-21 15:00:00,63.0,63.1,62.95,63.06,219617.0,58.5233,58.6162,58.4769,58.5791,219617.0
2022-06-21 15:10:00,63.06,63.49,63.05,63.49,421128.0,58.5791,58.9785,58.5698,58.9785,421128.0
2022-06-21 15:20:00,63.49,63.7,63.48,63.66,397871.0,58.9785,59.1736,58.9692,59.1364,397871.0
2022-06-21 15:30:00,63.66,63.76,63.5,63.66,345434.0,59.1364,59.2293,58.9878,59.1364,345434.0
2022-06-21 15:40:00,63.66,63.92,63.64,63.78,559732.0,59.1364,59.378,59.1179,59.2479,559732.0
2022-06-21 15:50:00,63.77,64.0,63.54,63.66,946425.0,59.2386,59.4523,59.025,59.1364,946425.0
2022-06-22 09:30:00,60.98,62.33,60.98,61.89,585315.0,56.6469,57.901,56.6469,57.4922,585315.0
2022-06-22 09:40:00,61.94,61.98,61.11,61.13,351150.0,57.5387,57.5758,56.7676,56.7862,351150.0
2022-06-22 09:50:00,61.13,61.65,60.8,61.4,639321.0,56.7862,57.2693,56.4797,57.037,639321.0
2022-06-22 10:00:00,61.41,61.45,60.92,61.28,350473.0,57.0463,57.0835,56.5911,56.9256,350473.0
2022-06-22 10:10:00,61.28,61.4,60.9,61.33,436531.0,56.9256,57.037,56.5726,56.972,436531.0
2022-06-22 10:20:00,61.31,62.19,61.29,62.18,283737.0,56.9534,57.7709,56.9349,57.7616,283737.0
2022-06-22 10:30:00,62.18,62.68,62.13,62.53,343391.0,57.7616,58.2261,57.7152,58.0867,343391.0
2022-06-22 10:40:00,62.52,62.52,62.04,62.1,243715.0,58.0775,58.0775,57.6316,57.6873,243715.0
2022-06-22 10:50:00,62.09,62.46,62.08,62.28,240512.0,57.678,58.0217,57.6687,57.8545,240512.0
2022-06-22 11:00:00,62.28,62.31,61.45,61.59,330262.0,57.8545,57.8824,57.0835,57.2135,330262.0
2022-06-22 11:10:00,61.56,61.65,61.15,61.22,305991.0,57.1857,57.2693,56.8048,56.8698,305991.0
2022-06-22 11:20:00,61.22,61.49,61.17,61.19,197128.0,56.8698,57.1206,56.8234,56.842,197128.0
2022-06-22 11:30:00,61.19,61.53,61.16,61.39,176085.0,56.842,57.1578,56.8141,57.0277,176085.0
2022-06-22 11:40:00,61.39,61.41,60.93,60.93,260954.0,57.0277,57.0463,56.6004,56.6004,260954.0
2022-06-22 11:50:00,60.93,60.95,60.65,60.68,281188.0,56.6004,56.619,56.3403,56.3682,281188.0
2022-06-22 12:00:00,60.69,60.98,60.68,60.69,129786.0,56.3775,56.6469,56.3682,56.3775,129786.0
2022-06-22 12:10:00,60.69,60.95,60.69,60.9,111535.0,56.3775,56.619,56.3775,56.5726,111535.0
2022-06-22 12:20:00,60.88,61.04,60.86,60.96,107020.0,56.554,56.7026,56.5354,56.6283,107020.0
2022-06-22 12:30:00,60.96,61.17,60.94,61.11,98751.0,56.6283,56.8234,56.6097,56.7676,98751.0
2022-06-22 12:40:00,61.13,61.23,61.01,61.02,83775.0,56.7862,56.8791,56.6747,56.684,83775.0
2022-06-22 12:50:00,61.03,61.09,60.96,61.01,80075.0,56.6933,56.7491,56.6283,56.6747,80075.0
2022-06-22 13:00:00,61.02,61.04,60.79,60.87,81046.0,56.684,56.7026,56.4704,56.5447,81046.0
2022-06-22 13:10:00,60.86,61.09,60.86,61.01,71745.0,56.5354,56.7491,56.5354,56.6747,71745.0
2022-06-22 13:20:00,61.01,61.21,60.98,61.12,102549.0,56.6747,56.8605,56.6469,56.7769,102549.0
2022-06-22 13:30:00,61.12,61.44,61.09,61.44,126466.0,56.7769,57.0742,56.7491,57.0742,126466.0
2022-06-22 13:40:00,61.44,61.48,61.32,61.39,182619.0,57.0742,57.1114,56.9627,57.0277,182619.0
2022-06-22 13:50:00,61.39,61.44,61.25,61.42,113641.0,57.0277,57.0742,56.8977,57.0556,113641.0
2022-06-22 14:00:00,61.43,61.67,61.41,61.63,97528.0,57.0649,57.2879,57.0463,57.2507,97528.0
2022-06-22 14:10:00,61.57,61.66,61.54,61.6,84336.0,57.195,57.2786,57.1671,57.2228,84336.0
2022-06-22 14:20:00,61.6,61.65,61.41,61.44,107955.0,57.2228,57.2693,57.0463,57.0742,107955.0
2022-06-22 14:30:00,61.45,61.68,61.43,61.64,160472.0,57.0835,57.2971,57.0649,57.26,160472.0
2022-06-22 14:40:00,61.62,61.76,61.55,61.58,175779.0,57.2414,57.3715,57.1764,57.2042,175779.0
2022-06-22 14:50:00,61.58,61.77,61.58,61.72,84740.0,57.2042,57.3807,57.2042,57.3343,84740.0
2022-06-22 15:00:00,61.71,61.78,61.57,61.74,93772.0,57.325,57.39,57.195,57.3529,93772.0
2022-06-22 15:10:00,61.75,61.83,61.69,61.79,223925.0,57.3622,57.4365,57.3064,57.3993,223925.0
2022-06-22 15:20:00,61.78,61.8,61.54,61.63,268966.0,57.39,57.4086,57.1671,57.2507,268966.0
2022-06-22 15:30:00,61.61,61.7,61.42,61.47,204434.0,57.2321,57.3157,57.0556,57.1021,204434.0
2022-06-22 15:40:00,61.45,61.68,61.42,61.55,293326.0,57.0835,57.2971,57.0556,57.1764,293326.0
2022-06-22 15:50:00,61.56,61.7,61.42,61.45,675900.0,57.1857,57.3157,57.0556,57.0835,675900.0
2022-06-23 09:30:00,62.47,62.66,61.31,61.99,651423.0,58.031,58.2075,56.9534,57.5851,651423.0
2022-06-23 09:40:00,61.99,63.71,61.84,63.63,1060571.0,57.5851,59.1829,57.4458,59.1086,1060571.0
2022-06-23 09:50:00,63.62,64.03,63.31,63.95,650732.0,59.0993,59.4802,58.8113,59.4058,650732.0
2022-06-23 10:00:00,63.93,63.96,63.07,63.22,327443.0,59.3873,59.4151,58.5884,58.7277,327443.0
2022-06-23 10:10:00,63.24,63.38,62.96,63.15,172314.0,58.7463,58.8763,58.4862,58.6627,172314.0
2022-06-23 10:20:00,63.17,63.57,63.1,63.14,289966.0,58.6813,59.0528,58.6162,58.6534,289966.0
2022-06-23 10:30:00,63.22,63.38,63.11,63.36,199865.0,58.7277,58.8763,58.6255,58.8578,199865.0
2022-06-23 10:40:00,63.37,63.66,63.17,63.25,170998.0,58.8671,59.1364,58.6813,58.7556,170998.0
2022-06-23 10:50:00,63.27,63.33,62.88,62.93,286384.0,58.7742,58.8299,58.4119,58.4583,286384.0
2022-06-23 11:00:00,62.95,63.03,62.54,62.7,219459.0,58.4769,58.5512,58.096,58.2447,219459.0
2022-06-23 11:10:00,62.7,62.87,62.63,62.68,190465.0,58.2447,58.4026,58.1796,58.2261,190465.0
2022-06-23 11:20:00,62.68,62.68,61.94,62.01,419816.0,58.2261,58.2261,57.5387,57.6037,419816.0
2022-06-23 11:30:00,62.02,62.1,61.51,61.72,241529.0,57.613,57.6873,57.1392,57.3343,241529.0
2022-06-23 11:40:00,61.71,62.02,61.7,61.9,152432.0,57.325,57.613,57.3157,57.5015,152432.0
2022-06-23 11:50:00,61.89,61.89,61.48,61.67,206851.0,57.4922,57.4922,57.1114,57.2879,206851.0
2022-06-23 12:00:00,61.66,61.68,61.22,61.36,225235.0,57.2786,57.2971,56.8698,56.9999,225235.0
2022-06-23 12:10:00,61.35,61.54,61.18,61.42,173303.0,56.9906,57.1671,56.8327,57.0556,173303.0
2022-06-23 12:20:00,61.42,61.49,61.28,61.42,129634.0,57.0556,57.1206,56.9256,57.0556,129634.0
2022-06-23 12:30:00,61.42,61.47,61.07,61.09,108356.0,57.0556,57.1021,56.7305,56.7491,108356.0
2022-06-23 12:40:00,61.08,61.29,61.03,61.17,127256.0,56.7398,56.9349,56.6933,56.8234,127256.0
2022-06-23 12:50:00,61.17,61.17,60.91,60.94,108494.0,56.8234,56.8234,56.5819,56.6097,108494.0
2022-06-23 13:00:00,60.94,61.08,60.76,60.98,281061.0,56.6097,56.7398,56.4425,56.6469,281061.0
2022-06-23 13:10:00,60.99,61.16,60.92,61.09,99477.0,56.6562,56.8141,56.5911,56.7491,99477.0
2022-06-23 13:20:00,61.09,61.11,60.89,60.98,71295.0,56.7491,56.7676,56.5633,56.6469,71295.0
2022-06-23 13:30:00,60.98,61.05,60.79,60.83,84533.0,56.6469,56.7119,56.4704,56.5075,84533.0
2022-06-23 13:40:00,60.83,61.23,60.79,61.17,122476.0,56.5075,56.8791,56.4704,56.8234,122476.0
2022-06-23 13:50:00,61.17,61.33,61.15,61.24,116342.0,56.8234,56.972,56.8048,56.8884,116342.0
2022-06-23 14:00:00,61.25,61.27,61.11,61.16,89303.0,56.8977,56.9163,56.7676,56.8141,89303.0
2022-06-23 14:10:00,61.17,61.34,61.12,61.15,102503.0,56.8234,56.9813,56.7769,56.8048,102503.0
2022-06-23 14:20:00,61.16,61.34,61.11,61.27,101775.0,56.8141,56.9813,56.7676,56.9163,101775.0
2022-06-23 14:30:00,61.27,61.65,61.26,61.45,239681.0,56.9163,57.2693,56.907,57.0835,239681.0
2022-06-23 14:40:00,61.46,61.46,61.27,61.3,109332.0,57.0928,57.0928,56.9163,56.9441,109332.0
2022-06-23 14:50:00,61.3,61.52,61.26,61.45,128713.0,56.9441,57.1485,56.907,57.0835,128713.0
2022-06-23 15:00:00,61.45,61.6,61.29,61.43,211172.0,57.0835,57.2228,56.9349,57.0649,211172.0
2022-06-23 15:10:00,61.43,61.6,61.38,61.56,178402.0,57.0649,57.2228,57.0185,57.1857,178402.0
2022-06-23 15:20:00,61.58,61.67,61.52,61.62,216225.0,57.2042,57.2879,57.1485,57.2414,216225.0
2022-06-23 15:30:00,61.62,61.92,61.6,61.76,218225.0,57.2414,57.5201,57.2228,57.3715,218225.0
2022-06-23 15:40:00,61.76,62.11,61.72,62.04,388289.0,57.3715,57.6966,57.3343,57.6316,388289.0
2022-06-23 15:50:00,62.04,62.15,61.85,61.88,823171.0,57.6316,57.7337,57.4551,57.4829,823171.0
2022-06-24 09:30:00,63.09,63.63,62.6,63.41,730176.0,58.6069,59.1086,58.1518,58.9042,730176.0
2022-06-24 09:40:00,63.44,64.4,63.32,64.3,431375.0,58.9321,59.8239,58.8206,59.731,431375.0
2022-06-24 09:50:00,64.28,64.55,64.11,64.29,353481.0,59.7124,59.9632,59.5545,59.7217,353481.0
2022-06-24 10:00:00,64.3,64.7,64.25,64.58,406385.0,59.731,60.1025,59.6845,59.9911,406385.0
2022-06-24 10:10:00,64.57,64.74,64.24,64.36,503515.0,59.9818,60.1397,59.6752,59.7867,503515.0
2022-06-24 10:20:00,64.37,64.7,64.3,64.64,210139.0,59.796,60.1025,59.731,60.0468,210139.0
2022-06-24 10:30:00,64.65,64.84,64.24,64.35,229910.0,60.0561,60.2326,59.6752,59.7774,229910.0
2022-06-24 10:40:00,64.36,64.39,64.09,64.14,166333.0,59.7867,59.8146,59.5359,59.5823,166333.0
2022-06-24 10:50:00,64.13,64.48,64.02,64.34,190959.0,59.573,59.8982,59.4709,59.7681,190959.0
2022-06-24 11:00:00,64.3,64.56,64.3,64.37,208875.0,59.731,59.9725,59.731,59.796,208875.0
2022-06-24 11:10:00,64.38,64.4,63.94,63.98,181328.0,59.8053,59.8239,59.3965,59.4337,181328.0
2022-06-24 11:20:00,63.98,64.37,63.9,64.36,207083.0,59.4337,59.796,59.3594,59.7867,207083.0
2022-06-24 11:30:00,64.36,64.45,63.98,64.0,202330.0,59.7867,59.8703,59.4337,59.4523,202330.0
2022-06-24 11:40:00,64.0,64.21,63.92,64.13,178215.0,59.4523,59.6474,59.378,59.573,178215.0
2022-06-24 11:50:00,64.13,64.27,64.02,64.25,95901.0,59.573,59.7031,59.4709,59.6845,95901.0
2022-06-24 12:00:00,64.25,64.33,64.02,64.07,121735.0,59.6845,59.7588,59.4709,59.5173,121735.0
2022-06-24 12:10:00,64.06,64.18,64.04,64.09,78932.0,59.508,59.6195,59.4894,59.5359,78932.0
2022-06-24 12:20:00,64.09,64.1,63.9,64.07,86946.0,59.5359,59.5452,59.3594,59.5173,86946.0
2022-06-24 12:30:00,64.06,64.09,63.87,63.98,103326.0,59.508,59.5359,59.3315,59.4337,103326.0
2022-06-24 12:40:00,63.98,64.06,63.95,63.98,65008.0,59.4337,59.508,59.4058,59.4337,65008.0
2022-06-24 12:50:00,64.0,64.01,63.78,63.78,72452.0,59.4523,59.4616,59.2479,59.2479,72452.0
2022-06-24 13:00:00,63.77,63.78,63.51,63.66,196187.0,59.2386,59.2479,58.9971,59.1364,196187.0
2022-06-24 13:10:00,63.67,63.76,63.57,63.63,142053.0,59.1457,59.2293,59.0528,59.1086,142053.0
2022-06-24 13:20:00,63.65,63.68,63.47,63.47,93705.0,59.1272,59.155,58.9599,58.9599,93705.0
2022-06-24 13:30:00,63.46,63.49,63.29,63.42,151337.0,58.9507,58.9785,58.7927,58.9135,151337.0
2022-06-24 13:40:00,63.41,63.51,63.38,63.48,98364.0,58.9042,58.9971,58.8763,58.9692,98364.0
2022-06-24 13:50:00,63.48,63.78,63.47,63.78,167367.0,58.9692,59.2479,58.9599,59.2479,167367.0
2022-06-24 14:00:00,63.78,64.0,63.78,63.93,131676.0,59.2479,59.4523,59.2479,59.3873,131676.0
2022-06-24 14:10:00,63.94,64.03,63.89,64.0,64767.0,59.3965,59.4802,59.3501,59.4523,64767.0
2022-06-24 14:20:00,64.0,64.09,63.95,64.04,58616.0,59.4523,59.5359,59.4058,59.4894,58616.0
2022-06-24 14:30:00,64.04,64.07,63.86,64.0,59781.0,59.4894,59.5173,59.3222,59.4523,59781.0
2022-06-24 14:40:00,64.0,64.34,63.99,64.33,116450.0,59.4523,59.7681,59.443,59.7588,116450.0
2022-06-24 14:50:00,64.34,64.38,64.23,64.37,94922.0,59.7681,59.8053,59.6659,59.796,94922.0
2022-06-24 15:00:00,64.37,64.38,64.24,64.31,128565.0,59.796,59.8053,59.6752,59.7403,128565.0
2022-06-24 15:10:00,64.31,64.46,64.26,64.36,190934.0,59.7403,59.8796,59.6938,59.7867,190934.0
2022-06-24 15:20:00,64.36,64.49,64.32,64.47,134366.0,59.7867,59.9075,59.7495,59.8889,134366.0
2022-06-24 15:30:00,64.47,64.49,64.16,64.16,240374.0,59.8889,59.9075,59.6009,59.6009,240374.0
2022-06-24 15:40:00,64.17,64.17,64.02,64.12,226225.0,59.6102,59.6102,59.4709,59.5638,226225.0
2022-06-24 15:50:00,64.11,64.17,63.79,64.02,922354.0,59.5545,59.6102,59.2572,59.4709,922354.0
2022-06-27 09:30:00,67.16,67.72,66.66,67.16,1693071.0,62.3877,62.908,61.9233,62.3877,1693071.0
2022-06-27 09:40:00,67.14,67.56,66.86,67.34,993139.0,62.3692,62.7593,62.1091,62.555,993139.0
2022-06-27 09:50:00,67.36,68.29,67.1,67.85,1363705.0,62.5735,63.4374,62.332,63.0287,1363705.0
2022-06-27 10:00:00,67.86,68.2,67.14,67.26,551499.0,63.038,63.3538,62.3692,62.4806,551499.0
2022-06-27 10:10:00,67.27,67.35,66.44,66.61,610198.0,62.4899,62.5642,61.7189,61.8768,610198.0
2022-06-27 10:20:00,66.62,66.68,66.03,66.48,474522.0,61.8861,61.9419,61.338,61.7561,474522.0
2022-06-27 10:30:00,66.46,66.65,66.19,66.44,258264.0,61.7375,61.914,61.4867,61.7189,258264.0
2022-06-27 10:40:00,66.44,66.74,66.41,66.62,224273.0,61.7189,61.9976,61.691,61.8861,224273.0
2022-06-27 10:50:00,66.63,66.75,66.47,66.6,249476.0,61.8954,62.0069,61.7468,61.8675,249476.0
2022-06-27 11:00:00,66.59,66.63,65.98,66.01,226891.0,61.8582,61.8954,61.2916,61.3195,226891.0
2022-06-27 11:10:00,66.01,66.3,65.9,66.24,170875.0,61.3195,61.5889,61.2173,61.5331,170875.0
2022-06-27 11:20:00,66.24,66.36,66.07,66.13,212590.0,61.5331,61.6446,61.3752,61.4309,212590.0
2022-06-27 11:30:00,66.14,66.24,66.03,66.13,144835.0,61.4402,61.5331,61.338,61.4309,144835.0
2022-06-27 11:40:00,66.14,66.2,65.79,65.89,168881.0,61.4402,61.496,61.1151,61.208,168881.0
2022-06-27 11:50:00,65.85,65.92,65.68,65.83,192367.0,61.1708,61.2359,61.0129,61.1522,192367.0
2022-06-27 12:00:00,65.85,66.01,65.66,66.0,126018.0,61.1708,61.3195,60.9943,61.3102,126018.0
2022-06-27 12:10:00,65.99,66.07,65.75,65.8,98980.0,61.3009,61.3752,61.0779,61.1244,98980.0
2022-06-27 12:20:00,65.79,65.86,65.38,65.49,237178.0,61.1151,61.1801,60.7342,60.8364,237178.0
2022-06-27 12:30:00,65.49,65.53,65.27,65.44,137345.0,60.8364,60.8736,60.632,60.79,137345.0
2022-06-27 12:40:00,65.45,65.64,65.42,65.46,130587.0,60.7993,60.9758,60.7714,60.8085,130587.0
2022-06-27 12:50:00,65.45,65.49,65.06,65.12,181907.0,60.7993,60.8364,60.437,60.4927,181907.0
2022-06-27 13:00:00,65.12,65.13,64.92,65.12,216385.0,60.4927,60.502,60.3069,60.4927,216385.0
2022-06-27 13:10:00,65.13,65.39,65.11,65.37,159000.0,60.502,60.7435,60.4834,60.7249,159000.0
2022-06-27 13:20:00,65.35,65.49,65.23,65.36,213316.0,60.7064,60.8364,60.5949,60.7156,213316.0
2022-06-27 13:30:00,65.35,65.41,65.14,65.3,182975.0,60.7064,60.7621,60.5113,60.6599,182975.0
2022-06-27 13:40:00,65.31,65.43,65.17,65.43,122392.0,60.6692,60.7807,60.5391,60.7807,122392.0
2022-06-27 13:50:00,65.47,65.62,65.4,65.45,130037.0,60.8178,60.9572,60.7528,60.7993,130037.0
2022-06-27 14:00:00,65.42,65.66,65.37,65.53,168250.0,60.7714,60.9943,60.7249,60.8736,168250.0
2022-06-27 14:10:00,65.53,65.61,65.33,65.42,91782.0,60.8736,60.9479,60.6878,60.7714,91782.0
2022-06-27 14:20:00,65.41,65.64,65.41,65.48,90852.0,60.7621,60.9758,60.7621,60.8271,90852.0
2022-06-27 14:30:00,65.48,65.7,65.38,65.7,92509.0,60.8271,61.0315,60.7342,61.0315,92509.0
2022-06-27 14:40:00,65.71,65.96,65.61,65.89,119512.0,61.0408,61.273,60.9479,61.208,119512.0
2022-06-27 14:50:00,65.89,65.92,65.77,65.83,93285.0,61.208,61.2359,61.0965,61.1522,93285.0
2022-06-27 15:00:00,65.82,65.88,65.45,65.51,146331.0,61.143,61.1987,60.7993,60.855,146331.0
2022-06-27 15:10:00,65.51,65.67,65.51,65.65,93690.0,60.855,61.0036,60.855,60.985,93690.0
2022-06-27 15:20:00,65.66,65.68,65.37,65.59,211189.0,60.9943,61.0129,60.7249,60.9293,211189.0
2022-06-27 15:30:00,65.6,65.78,65.51,65.65,151230.0,60.9386,61.1058,60.855,60.985,151230.0
2022-06-27 15:40:00,65.66,66.08,65.64,65.93,259935.0,60.9943,61.3845,60.9758,61.2451,259935.0
2022-06-27 15:50:00,65.93,65.93,65.52,65.63,777566.0,61.2451,61.2451,60.8643,60.9665,777566.0
2022-06-28 09:30:00,65.7,66.06,65.05,65.64,729008.0,61.0315,61.3659,60.4277,60.9758,729008.0
2022-06-28 09:40:00,65.68,66.2,65.43,66.2,325668.0,61.0129,61.496,60.7807,61.496,325668.0
2022-06-28 09:50:00,66.2,66.6,66.1,66.44,433046.0,61.496,61.8675,61.4031,61.7189,433046.0
2022-06-28 10:00:00,66.45,66.68,65.71,65.99,181877.0,61.7282,61.9419,61.0408,61.3009,181877.0
2022-06-28 10:10:00,65.97,66.44,65.96,66.15,156761.0,61.2823,61.7189,61.273,61.4495,156761.0
2022-06-28 10:20:00,66.15,66.28,65.81,65.81,151618.0,61.4495,61.5703,61.1337,61.1337,151618.0
2022-06-28 10:30:00,65.8,65.8,65.29,65.4,135755.0,61.1244,61.1244,60.6506,60.7528,135755.0
2022-06-28 10:40:00,65.39,65.39,65.06,65.2,159678.0,60.7435,60.7435,60.437,60.567,159678.0
2022-06-28 10:50:00,65.24,65.32,65.09,65.24,162257.0,60.6042,60.6785,60.4648,60.6042,162257.0
2022-06-28 11:00:00,65.21,65.31,65.04,65.08,107765.0,60.5763,60.6692,60.4184,60.4555,107765.0
2022-06-28 11:10:00,65.11,65.13,64.66,64.66,189820.0,60.4834,60.502,60.0654,60.0654,189820.0
2022-06-28 11:20:00,64.66,64.73,64.18,64.21,195187.0,60.0654,60.1304,59.6195,59.6474,195187.0
2022-06-28 11:30:00,64.21,64.45,64.19,64.32,185213.0,59.6474,59.8703,59.6288,59.7495,185213.0
2022-06-28 11:40:00,64.33,64.37,64.1,64.17,145456.0,59.7588,59.796,59.5452,59.6102,145456.0
2022-06-28 11:50:00,64.13,64.18,64.05,64.09,108557.0,59.573,59.6195,59.4987,59.5359,108557.0
2022-06-28 12:00:00,64.09,64.2,63.96,64.11,148399.0,59.5359,59.6381,59.4151,59.5545,148399.0
2022-06-28 12:10:00,64.09,64.31,64.01,64.24,147870.0,59.5359,59.7403,59.4616,59.6752,147870.0
2022-06-28 12:20:00,64.23,64.32,64.16,64.3,128682.0,59.6659,59.7495,59.6009,59.731,128682.0
2022-06-28 12:30:00,64.29,64.31,64.13,64.24,85481.0,59.7217,59.7403,59.573,59.6752,85481.0
2022-06-28 12:40:00,64.23,64.42,64.2,64.23,147524.0,59.6659,59.8424,59.6381,59.6659,147524.0
2022-06-28 12:50:00,64.23,64.34,64.21,64.27,70475.0,59.6659,59.7681,59.6474,59.7031,70475.0
2022-06-28 13:00:00,64.26,64.28,64.08,64.08,80163.0,59.6938,59.7124,59.5266,59.5266,80163.0
2022-06-28 13:10:00,64.07,64.15,64.0,64.07,80338.0,59.5173,59.5916,59.4523,59.5173,80338.0
2022-06-28 13:20:00,64.06,64.14,63.97,64.09,64404.0,59.508,59.5823,59.4244,59.5359,64404.0
2022-06-28 13:30:00,64.09,64.17,63.87,63.93,65915.0,59.5359,59.6102,59.3315,59.3873,65915.0
2022-06-28 13:40:00,63.93,64.15,63.91,64.12,60610.0,59.3873,59.5916,59.3687,59.5638,60610.0
2022-06-28 13:50:00,64.13,64.24,64.1,64.1,48405.0,59.573,59.6752,59.5452,59.5452,48405.0
2022-06-28 14:00:00,64.09,64.22,64.0,64.04,72729.0,59.5359,59.6567,59.4523,59.4894,72729.0
2022-06-28 14:10:00,64.04,64.09,63.94,64.01,56185.0,59.4894,59.5359,59.3965,59.4616,56185.0
2022-06-28 14:20:00,64.01,64.17,63.97,64.17,51488.0,59.4616,59.6102,59.4244,59.6102,51488.0
2022-06-28 14:30:00,64.15,64.22,64.1,64.2,81460.0,59.5916,59.6567,59.5452,59.6381,81460.0
2022-06-28 14:40:00,64.19,64.48,64.19,64.48,57289.0,59.6288,59.8982,59.6288,59.8982,57289.0
2022-06-28 14:50:00,64.47,64.52,64.38,64.44,54168.0,59.8889,59.9353,59.8053,59.861,54168.0
2022-06-28 15:00:00,64.43,64.51,64.16,64.21,81873.0,59.8517,59.926,59.6009,59.6474,81873.0
2022-06-28 15:10:00,64.22,64.42,64.15,64.38,87361.0,59.6567,59.8424,59.5916,59.8053,87361.0
2022-06-28 15:20:00,64.39,64.65,64.34,64.64,104067.0,59.8146,60.0561,59.7681,60.0468,104067.0
2022-06-28 15:30:00,64.63,64.72,64.58,64.7,135253.0,60.0375,60.1211,59.9911,60.1025,135253.0
2022-06-28 15:40:00,64.71,64.71,64.46,64.52,232324.0,60.1118,60.1118,59.8796,59.9353,232324.0
2022-06-28 15:50:00,64.51,64.64,64.4,64.55,505037.0,59.926,60.0468,59.8239,59.9632,505037.0
2022-06-29 09:30:00,63.72,64.03,63.25,63.67,489550.0,59.1922,59.4802,58.7556,59.1457,489550.0
2022-06-29 09:40:00,63.68,63.95,63.45,63.88,331943.0,59.155,59.4058,58.9414,59.3408,331943.0
2022-06-29 09:50:00,63.86,64.19,63.63,63.76,362160.0,59.3222,59.6288,59.1086,59.2293,362160.0
2022-06-29 10:00:00,63.74,64.71,63.66,64.55,227413.0,59.2108,60.1118,59.1364,59.9632,227413.0
2022-06-29 10:10:00,64.55,64.9,64.16,64.18,163731.0,59.9632,60.2883,59.6009,59.6195,163731.0
2022-06-29 10:20:00,64.19,64.56,64.07,64.45,84824.0,59.6288,59.9725,59.5173,59.8703,84824.0
2022-06-29 10:30:00,64.46,64.68,64.17,64.3,78595.0,59.8796,60.084,59.6102,59.731,78595.0
2022-06-29 10:40:00,64.28,64.64,64.2,64.51,97540.0,59.7124,60.0468,59.6381,59.926,97540.0
2022-06-29 10:50:00,64.5,64.74,64.43,64.61,125820.0,59.9168,60.1397,59.8517,60.0189,125820.0
2022-06-29 11:00:00,64.59,64.74,64.5,64.53,116784.0,60.0004,60.1397,59.9168,59.9446,116784.0
2022-06-29 11:10:00,64.5,64.56,64.25,64.28,72742.0,59.9168,59.9725,59.6845,59.7124,72742.0
2022-06-29 11:20:00,64.29,64.32,63.89,63.92,116833.0,59.7217,59.7495,59.3501,59.378,116833.0
2022-06-29 11:30:00,63.93,64.47,63.83,64.41,120140.0,59.3873,59.8889,59.2944,59.8332,120140.0
2022-06-29 11:40:00,64.4,64.68,64.39,64.57,76376.0,59.8239,60.084,59.8146,59.9818,76376.0
2022-06-29 11:50:00,64.54,64.77,64.54,64.76,84611.0,59.9539,60.1676,59.9539,60.1583,84611.0
2022-06-29 12:00:00,64.75,64.84,64.58,64.58,69987.0,60.149,60.2326,59.9911,59.9911,69987.0
2022-06-29 12:10:00,64.6,64.66,64.49,64.61,96480.0,60.0097,60.0654,59.9075,60.0189,96480.0
2022-06-29 12:20:00,64.63,64.71,64.32,64.36,68474.0,60.0375,60.1118,59.7495,59.7867,68474.0
2022-06-29 12:30:00,64.35,64.62,64.3,64.58,57451.0,59.7774,60.0282,59.731,59.9911,57451.0
2022-06-29 12:40:00,64.58,64.67,64.46,64.52,72761.0,59.9911,60.0747,59.8796,59.9353,72761.0
2022-06-29 12:50:00,64.52,64.58,64.45,64.55,38485.0,59.9353,59.9911,59.8703,59.9632,38485.0
2022-06-29 13:00:00,64.55,64.68,64.47,64.66,58927.0,59.9632,60.084,59.8889,60.0654,58927.0
2022-06-29 13:10:00,64.69,64.74,64.33,64.35,97026.0,60.0933,60.1397,59.7588,59.7774,97026.0
2022-06-29 13:20:00,64.34,64.47,64.27,64.4,84863.0,59.7681,59.8889,59.7031,59.8239,84863.0
2022-06-29 13:30:00,64.4,64.42,64.29,64.39,39852.0,59.8239,59.8424,59.7217,59.8146,39852.0
2022-06-29 13:40:00,64.39,64.44,64.21,64.21,59727.0,59.8146,59.861,59.6474,59.6474,59727.0
2022-06-29 13:50:00,64.22,64.42,64.22,64.39,55823.0,59.6567,59.8424,59.6567,59.8146,55823.0
2022-06-29 14:00:00,64.37,64.65,64.34,64.63,67116.0,59.796,60.0561,59.7681,60.0375,67116.0
2022-06-29 14:10:00,64.63,64.71,64.58,64.65,36481.0,60.0375,60.1118,59.9911,60.0561,36481.0
2022-06-29 14:20:00,64.65,64.65,64.46,64.54,67434.0,60.0561,60.0561,59.8796,59.9539,67434.0
2022-06-29 14:30:00,64.52,64.55,64.34,64.36,46512.0,59.9353,59.9632,59.7681,59.7867,46512.0
2022-06-29 14:40:00,64.37,64.39,64.2,64.27,51464.0,59.796,59.8146,59.6381,59.7031,51464.0
2022-06-29 14:50:00,64.27,64.41,64.25,64.35,50501.0,59.7031,59.8332,59.6845,59.7774,50501.0
2022-06-29 15:00:00,64.36,64.55,64.29,64.53,53928.0,59.7867,59.9632,59.7217,59.9446,53928.0
2022-06-29 15:10:00,64.52,64.62,64.47,64.48,54576.0,59.9353,60.0282,59.8889,59.8982,54576.0
2022-06-29 15:20:00,64.48,64.67,64.47,64.66,94063.0,59.8982,60.0747,59.8889,60.0654,94063.0
2022-06-29 15:30:00,64.67,64.68,64.49,64.67,99109.0,60.0747,60.084,59.9075,60.0747,99109.0
2022-06-29 15:40:00,64.66,64.91,64.65,64.83,171775.0,60.0654,60.2976,60.0561,60.2233,171775.0
2022-06-29 15:50:00,64.85,64.91,64.72,64.86,441950.0,60.2419,60.2976,60.1211,60.2512,441950.0
2022-06-30 09:30:00,63.89,64.26,63.36,63.46,310536.0,59.3501,59.6938,58.8578,58.9507,310536.0
2022-06-30 09:40:00,63.44,63.91,63.44,63.6,131805.0,58.9321,59.3687,58.9321,59.0807,131805.0
2022-06-30 09:50:00,63.6,63.71,62.94,63.11,251247.0,59.0807,59.1829,58.4676,58.6255,251247.0
2022-06-30 10:00:00,63.11,63.18,62.91,62.97,128939.0,58.6255,58.6906,58.4397,58.4955,128939.0
2022-06-30 10:10:00,62.97,63.61,62.95,63.6,73169.0,58.4955,59.09,58.4769,59.0807,73169.0
2022-06-30 10:20:00,63.57,63.58,63.28,63.32,83180.0,59.0528,59.0621,58.7834,58.8206,83180.0
2022-06-30 10:30:00,63.31,63.62,63.24,63.42,98466.0,58.8113,59.0993,58.7463,58.9135,98466.0
2022-06-30 10:40:00,63.42,63.45,63.18,63.24,88103.0,58.9135,58.9414,58.6906,58.7463,88103.0
2022-06-30 10:50:00,63.23,63.94,63.17,63.84,77903.0,58.737,59.3965,58.6813,59.3037,77903.0
2022-06-30 11:00:00,63.77,63.85,63.53,63.82,54889.0,59.2386,59.3129,59.0157,59.2851,54889.0
2022-06-30 11:10:00,63.8,64.41,63.8,64.38,151833.0,59.2665,59.8332,59.2665,59.8053,151833.0
2022-06-30 11:20:00,64.36,64.63,64.34,64.43,113394.0,59.7867,60.0375,59.7681,59.8517,113394.0
2022-06-30 11:30:00,64.41,64.44,64.12,64.35,163149.0,59.8332,59.861,59.5638,59.7774,163149.0
2022-06-30 11:40:00,64.37,64.48,64.24,64.41,127341.0,59.796,59.8982,59.6752,59.8332,127341.0
2022-06-30 11:50:00,64.41,64.54,64.33,64.47,74391.0,59.8332,59.9539,59.7588,59.8889,74391.0
2022-06-30 12:00:00,64.47,64.47,64.15,64.16,60527.0,59.8889,59.8889,59.5916,59.6009,60527.0
2022-06-30 12:10:00,64.16,64.3,64.1,64.28,50767.0,59.6009,59.731,59.5452,59.7124,50767.0
2022-06-30 12:20:00,64.28,64.49,64.24,64.41,63635.0,59.7124,59.9075,59.6752,59.8332,63635.0
2022-06-30 12:30:00,64.43,64.45,64.33,64.35,56561.0,59.8517,59.8703,59.7588,59.7774,56561.0
2022-06-30 12:40:00,64.36,64.51,64.31,64.42,38875.0,59.7867,59.926,59.7403,59.8424,38875.0
2022-06-30 12:50:00,64.46,64.48,64.38,64.43,45738.0,59.8796,59.8982,59.8053,59.8517,45738.0
2022-06-30 13:00:00,64.44,64.52,64.35,64.39,43924.0,59.861,59.9353,59.7774,59.8146,43924.0
2022-06-30 13:10:00,64.39,64.39,64.09,64.16,55799.0,59.8146,59.8146,59.5359,59.6009,55799.0
2022-06-30 13:20:00,64.16,64.38,64.11,64.38,107649.0,59.6009,59.8053,59.5545,59.8053,107649.0
2022-06-30 13:30:00,64.36,64.53,64.36,64.42,36784.0,59.7867,59.9446,59.7867,59.8424,36784.0
2022-06-30 13:40:00,64.43,64.48,64.3,64.45,62247.0,59.8517,59.8982,59.731,59.8703,62247.0
2022-06-30 13:50:00,64.46,64.62,64.43,64.58,107039.0,59.8796,60.0282,59.8517,59.9911,107039.0
2022-06-30 14:00:00,64.59,64.59,64.3,64.34,57648.0,60.0004,60.0004,59.731,59.7681,57648.0
2022-06-30 14:10:00,64.36,64.49,64.31,64.4,42611.0,59.7867,59.9075,59.7403,59.8239,42611.0
2022-06-30 14:20:00,64.4,64.41,64.15,64.36,77189.0,59.8239,59.8332,59.5916,59.7867,77189.0
2022-06-30 14:30:00,64.34,64.38,64.24,64.24,33719.0,59.7681,59.8053,59.6752,59.6752,33719.0
2022-06-30 14:40:00,64.24,64.27,64.03,64.11,79079.0,59.6752,59.7031,59.4802,59.5545,79079.0
2022-06-30 14:50:00,64.11,64.11,63.97,64.02,75709.0,59.5545,59.5545,59.4244,59.4709,75709.0
2022-06-30 15:00:00,64.01,64.09,63.84,63.85,61189.0,59.4616,59.5359,59.3037,59.3129,61189.0
2022-06-30 15:10:00,63.84,63.91,63.75,63.83,80182.0,59.3037,59.3687,59.2201,59.2944,80182.0
2022-06-30 15:20:00,63.82,64.25,63.81,64.24,155973.0,59.2851,59.6845,59.2758,59.6752,155973.0
2022-06-30 15:30:00,64.23,64.38,64.17,64.22,94117.0,59.6659,59.8053,59.6102,59.6567,94117.0
2022-06-30 15:40:00,64.21,64.34,64.04,64.2,101186.0,59.6474,59.7681,59.4894,59.6381,101186.0
2022-06-30 15:50:00,64.18,64.29,63.92,64.24,653964.0,59.6195,59.7217,59.378,59.6752,653964.0
2022-07-01 09:30:00,63.91,64.74,63.68,64.68,224578.0,59.3687,60.1397,59.155,60.084,224578.0
2022-07-01 09:40:00,64.68,65.66,64.66,65.32,191241.0,60.084,60.9943,60.0654,60.6785,191241.0
2022-07-01 09:50:00,65.31,65.44,65.13,65.23,122394.0,60.6692,60.79,60.502,60.5949,122394.0
2022-07-01 10:00:00,65.22,65.44,64.94,65.27,90022.0,60.5856,60.79,60.3255,60.632,90022.0
2022-07-01 10:10:00,65.26,65.44,64.95,65.02,157005.0,60.6228,60.79,60.3348,60.3998,157005.0
2022-07-01 10:20:00,65.05,65.13,64.44,64.56,59590.0,60.4277,60.502,59.861,59.9725,59590.0
2022-07-01 10:30:00,64.55,64.6,64.2,64.22,137048.0,59.9632,60.0097,59.6381,59.6567,137048.0
2022-07-01 10:40:00,64.21,64.37,64.04,64.33,87041.0,59.6474,59.796,59.4894,59.7588,87041.0
2022-07-01 10:50:00,64.33,64.45,64.08,64.38,43762.0,59.7588,59.8703,59.5266,59.8053,43762.0
2022-07-01 11:00:00,64.38,64.8,64.29,64.78,48027.0,59.8053,60.1954,59.7217,60.1769,48027.0
2022-07-01 11:10:00,64.77,64.99,64.73,64.95,49214.0,60.1676,60.3719,60.1304,60.3348,49214.0
2022-07-01 11:20:00,64.95,65.04,64.76,64.8,58271.0,60.3348,60.4184,60.1583,60.1954,58271.0
2022-07-01 11:30:00,64.8,64.98,64.8,64.86,50721.0,60.1954,60.3626,60.1954,60.2512,50721.0
2022-07-01 11:40:00,64.87,65.07,64.84,64.93,45447.0,60.2605,60.4463,60.2326,60.3162,45447.0
2022-07-01 11:50:00,64.93,64.93,64.73,64.9,44183.0,60.3162,60.3162,60.1304,60.2883,44183.0
2022-07-01 12:00:00,64.91,64.92,64.79,64.87,89466.0,60.2976,60.3069,60.1862,60.2605,89466.0
2022-07-01 12:10:00,64.84,65.15,64.75,65.12,176586.0,60.2326,60.5206,60.149,60.4927,176586.0
2022-07-01 12:20:00,65.13,65.38,65.08,65.35,63730.0,60.502,60.7342,60.4555,60.7064,63730.0
2022-07-01 12:30:00,65.34,65.46,65.19,65.19,76232.0,60.6971,60.8085,60.5577,60.5577,76232.0
2022-07-01 12:40:00,65.18,65.3,65.17,65.26,53635.0,60.5484,60.6599,60.5391,60.6228,53635.0
2022-07-01 12:50:00,65.26,65.32,64.95,64.95,72161.0,60.6228,60.6785,60.3348,60.3348,72161.0
2022-07-01 13:00:00,64.93,65.03,64.9,65.03,39846.0,60.3162,60.4091,60.2883,60.4091,39846.0
2022-07-01 13:10:00,65.01,65.32,65.01,65.28,56702.0,60.3905,60.6785,60.3905,60.6413,56702.0
2022-07-01 13:20:00,65.28,65.28,65.17,65.23,54551.0,60.6413,60.6413,60.5391,60.5949,54551.0
2022-07-01 13:30:00,65.23,65.47,65.23,65.42,98117.0,60.5949,60.8178,60.5949,60.7714,98117.0
2022-07-01 13:40:00,65.41,65.5,65.36,65.44,44691.0,60.7621,60.8457,60.7156,60.79,44691.0
2022-07-01 13:50:00,65.42,65.47,65.34,65.44,27452.0,60.7714,60.8178,60.6971,60.79,27452.0
2022-07-01 14:00:00,65.43,65.48,65.21,65.32,126079.0,60.7807,60.8271,60.5763,60.6785,126079.0
2022-07-01 14:10:00,65.33,65.46,65.27,65.45,43708.0,60.6878,60.8085,60.632,60.7993,43708.0
2022-07-01 14:20:00,65.45,65.76,65.41,65.7,106880.0,60.7993,61.0872,60.7621,61.0315,106880.0
2022-07-01 14:30:00,65.75,65.93,65.71,65.86,89447.0,61.0779,61.2451,61.0408,61.1801,89447.0
2022-07-01 14:40:00,65.87,66.16,65.85,66.1,135496.0,61.1894,61.4588,61.1708,61.4031,135496.0
2022-07-01 14:50:00,66.12,66.36,66.1,66.18,264977.0,61.4216,61.6446,61.4031,61.4774,264977.0
2022-07-01 15:00:00,66.18,66.27,65.91,66.22,92899.0,61.4774,61.561,61.2266,61.5145,92899.0
2022-07-01 15:10:00,66.22,66.24,66.06,66.16,115902.0,61.5145,61.5331,61.3659,61.4588,115902.0
2022-07-01 15:20:00,66.16,66.2,65.99,66.14,110242.0,61.4588,61.496,61.3009,61.4402,110242.0
2022-07-01 15:30:00,66.15,66.33,66.12,66.19,171214.0,61.4495,61.6167,61.4216,61.4867,171214.0
2022-07-01 15:40:00,66.19,66.2,65.97,66.03,190480.0,61.4867,61.496,61.2823,61.338,190480.0
2022-07-01 15:50:00,66.02,66.05,65.81,65.95,435186.0,61.3287,61.3566,61.1337,61.2637,435186.0
2022-07-05 09:30:00,65.3,65.33,64.12,64.16,356767.0,60.6599,60.6878,59.5638,59.6009,356767.0
2022-07-05 09:40:00,64.19,64.55,63.83,64.29,543768.0,59.6288,59.9632,59.2944,59.7217,543768.0
2022-07-05 09:50:00,64.3,64.41,63.83,64.19,310415.0,59.731,59.8332,59.2944,59.6288,310415.0
2022-07-05 10:00:00,64.19,64.19,63.52,64.05,259698.0,59.6288,59.6288,59.0064,59.4987,259698.0
2022-07-05 10:10:00,64.03,64.16,63.55,63.61,325936.0,59.4802,59.6009,59.0343,59.09,325936.0
2022-07-05 10:20:00,63.61,63.69,63.2,63.38,195194.0,59.09,59.1643,58.7091,58.8763,195194.0
2022-07-05 10:30:00,63.36,64.02,63.2,63.89,340607.0,58.8578,59.4709,58.7091,59.3501,340607.0
2022-07-05 10:40:00,63.89,63.97,63.43,63.47,269922.0,59.3501,59.4244,58.9228,58.9599,269922.0
2022-07-05 10:50:00,63.46,63.67,63.33,63.63,121866.0,58.9507,59.1457,58.8299,59.1086,121866.0
2022-07-05 11:00:00,63.62,63.64,63.27,63.37,187197.0,59.0993,59.1179,58.7742,58.8671,187197.0
2022-07-05 11:10:00,63.37,63.43,62.88,62.92,174674.0,58.8671,58.9228,58.4119,58.449,174674.0
2022-07-05 11:20:00,62.93,63.12,62.54,62.56,349961.0,58.4583,58.6348,58.096,58.1146,349961.0
2022-07-05 11:30:00,62.53,62.61,62.32,62.37,323316.0,58.0867,58.1611,57.8917,57.9381,323316.0
2022-07-05 11:40:00,62.4,63.28,62.36,63.27,248644.0,57.966,58.7834,57.9288,58.7742,248644.0
2022-07-05 11:50:00,63.27,63.47,63.19,63.21,98574.0,58.7742,58.9599,58.6998,58.7184,98574.0
2022-07-05 12:00:00,63.21,63.23,62.9,63.11,113467.0,58.7184,58.737,58.4304,58.6255,113467.0
2022-07-05 12:10:00,63.13,63.26,63.04,63.18,85305.0,58.6441,58.7649,58.5605,58.6906,85305.0
2022-07-05 12:20:00,63.17,63.53,63.17,63.41,104725.0,58.6813,59.0157,58.6813,58.9042,104725.0
2022-07-05 12:30:00,63.43,63.51,63.27,63.34,58348.0,58.9228,58.9971,58.7742,58.8392,58348.0
2022-07-05 12:40:00,63.35,63.39,62.96,62.99,96988.0,58.8485,58.8856,58.4862,58.5141,96988.0
2022-07-05 12:50:00,63.01,63.15,62.98,63.09,98426.0,58.5326,58.6627,58.5048,58.6069,98426.0
2022-07-05 13:00:00,63.1,63.28,63.09,63.23,56924.0,58.6162,58.7834,58.6069,58.737,56924.0
2022-07-05 13:10:00,63.23,63.56,63.22,63.56,72052.0,58.737,59.0436,58.7277,59.0436,72052.0
2022-07-05 13:20:00,63.58,63.7,63.43,63.68,118246.0,59.0621,59.1736,58.9228,59.155,118246.0
2022-07-05 13:30:00,63.67,63.84,63.59,63.82,102741.0,59.1457,59.3037,59.0714,59.2851,102741.0
2022-07-05 13:40:00,63.82,63.87,63.65,63.7,104844.0,59.2851,59.3315,59.1272,59.1736,104844.0
2022-07-05 13:50:00,63.71,63.8,63.63,63.73,75868.0,59.1829,59.2665,59.1086,59.2015,75868.0
2022-07-05 14:00:00,63.73,63.78,63.64,63.71,79984.0,59.2015,59.2479,59.1179,59.1829,79984.0
2022-07-05 14:10:00,63.7,63.81,63.66,63.81,85943.0,59.1736,59.2758,59.1364,59.2758,85943.0
2022-07-05 14:20:00,63.81,63.98,63.75,63.94,159732.0,59.2758,59.4337,59.2201,59.3965,159732.0
2022-07-05 14:30:00,63.95,64.49,63.92,64.47,229011.0,59.4058,59.9075,59.378,59.8889,229011.0
2022-07-05 14:40:00,64.49,64.51,64.36,64.42,176749.0,59.9075,59.926,59.7867,59.8424,176749.0
2022-07-05 14:50:00,64.42,64.54,64.33,64.34,174612.0,59.8424,59.9539,59.7588,59.7681,174612.0
2022-07-05 15:00:00,64.34,64.51,64.2,64.48,122550.0,59.7681,59.926,59.6381,59.8982,122550.0
2022-07-05 15:10:00,64.48,64.51,64.23,64.32,188168.0,59.8982,59.926,59.6659,59.7495,188168.0
2022-07-05 15:20:00,64.32,64.6,64.29,64.48,305535.0,59.7495,60.0097,59.7217,59.8982,305535.0
2022-07-05 15:30:00,64.48,64.56,64.35,64.46,288547.0,59.8982,59.9725,59.7774,59.8796,288547.0
2022-07-05 15:40:00,64.47,64.53,64.44,64.5,323828.0,59.8889,59.9446,59.861,59.9168,323828.0
2022-07-05 15:50:00,64.5,64.78,64.43,64.73,641367.0,59.9168,60.1769,59.8517,60.1304,641367.0
2022-07-06 09:30:00,63.22,63.62,61.48,61.71,754322.0,58.7277,59.0993,57.1114,57.325,754322.0
2022-07-06 09:40:00,61.7,61.96,61.02,61.05,531426.0,57.3157,57.5572,56.684,56.7119,531426.0
2022-07-06 09:50:00,61.06,61.84,60.95,61.65,603958.0,56.7212,57.4458,56.619,57.2693,603958.0
2022-07-06 10:00:00,61.61,61.88,61.27,61.78,235409.0,57.2321,57.4829,56.9163,57.39,235409.0
2022-07-06 10:10:00,61.77,61.77,61.06,61.23,446318.0,57.3807,57.3807,56.7212,56.8791,446318.0
2022-07-06 10:20:00,61.25,61.73,61.18,61.62,203680.0,56.8977,57.3436,56.8327,57.2414,203680.0
2022-07-06 10:30:00,61.63,61.64,61.12,61.28,116678.0,57.2507,57.26,56.7769,56.9256,116678.0
2022-07-06 10:40:00,61.29,61.36,60.92,60.94,187900.0,56.9349,56.9999,56.5911,56.6097,187900.0
2022-07-06 10:50:00,60.93,61.06,60.9,60.98,152260.0,56.6004,56.7212,56.5726,56.6469,152260.0
2022-07-06 11:00:00,60.98,61.12,60.77,61.09,153914.0,56.6469,56.7769,56.4518,56.7491,153914.0
2022-07-06 11:10:00,61.08,61.34,61.0,61.34,89897.0,56.7398,56.9813,56.6655,56.9813,89897.0
2022-07-06 11:20:00,61.35,61.36,60.83,61.01,138808.0,56.9906,56.9999,56.5075,56.6747,138808.0
2022-07-06 11:30:00,61.01,61.1,60.89,61.0,74868.0,56.6747,56.7584,56.5633,56.6655,74868.0
2022-07-06 11:40:00,61.0,61.17,60.95,61.11,56957.0,56.6655,56.8234,56.619,56.7676,56957.0
2022-07-06 11:50:00,61.11,61.36,61.11,61.24,74499.0,56.7676,56.9999,56.7676,56.8884,74499.0
2022-07-06 12:00:00,61.25,61.31,61.13,61.18,45861.0,56.8977,56.9534,56.7862,56.8327,45861.0
2022-07-06 12:10:00,61.19,61.49,61.18,61.39,62984.0,56.842,57.1206,56.8327,57.0277,62984.0
2022-07-06 12:20:00,61.38,61.43,61.24,61.36,49943.0,57.0185,57.0649,56.8884,56.9999,49943.0
2022-07-06 12:30:00,61.35,61.45,61.27,61.41,46661.0,56.9906,57.0835,56.9163,57.0463,46661.0
2022-07-06 12:40:00,61.41,61.45,61.38,61.41,41686.0,57.0463,57.0835,57.0185,57.0463,41686.0
2022-07-06 12:50:00,61.4,61.55,61.37,61.53,72454.0,57.037,57.1764,57.0092,57.1578,72454.0
2022-07-06 13:00:00,61.54,61.7,61.53,61.6,54856.0,57.1671,57.3157,57.1578,57.2228,54856.0
2022-07-06 13:10:00,61.61,61.65,61.54,61.55,57874.0,57.2321,57.2693,57.1671,57.1764,57874.0
2022-07-06 13:20:00,61.55,61.63,61.46,61.57,125299.0,57.1764,57.2507,57.0928,57.195,125299.0
2022-07-06 13:30:00,61.57,61.58,61.44,61.53,66750.0,57.195,57.2042,57.0742,57.1578,66750.0
2022-07-06 13:40:00,61.54,61.54,61.42,61.44,53517.0,57.1671,57.1671,57.0556,57.0742,53517.0
2022-07-06 13:50:00,61.43,61.52,61.37,61.49,52872.0,57.0649,57.1485,57.0092,57.1206,52872.0
2022-07-06 14:00:00,61.51,61.76,61.35,61.49,98094.0,57.1392,57.3715,56.9906,57.1206,98094.0
2022-07-06 14:10:00,61.47,61.52,61.13,61.2,95990.0,57.1021,57.1485,56.7862,56.8512,95990.0
2022-07-06 14:20:00,61.19,61.59,61.19,61.57,76281.0,56.842,57.2135,56.842,57.195,76281.0
2022-07-06 14:30:00,61.58,61.72,61.44,61.67,129292.0,57.2042,57.3343,57.0742,57.2879,129292.0
2022-07-06 14:40:00,61.69,61.87,61.68,61.77,112257.0,57.3064,57.4736,57.2971,57.3807,112257.0
2022-07-06 14:50:00,61.75,61.9,61.67,61.8,93107.0,57.3622,57.5015,57.2879,57.4086,93107.0
2022-07-06 15:00:00,61.8,61.89,61.65,61.89,51724.0,57.4086,57.4922,57.2693,57.4922,51724.0
2022-07-06 15:10:00,61.9,62.17,61.87,62.05,117311.0,57.5015,57.7523,57.4736,57.6408,117311.0
2022-07-06 15:20:00,62.04,62.13,61.93,61.98,61488.0,57.6316,57.7152,57.5294,57.5758,61488.0
2022-07-06 15:30:00,61.99,62.25,61.98,62.13,155696.0,57.5851,57.8266,57.5758,57.7152,155696.0
2022-07-06 15:40:00,62.11,62.2,61.85,61.88,238358.0,57.6966,57.7802,57.4551,57.4829,238358.0
2022-07-06 15:50:00,61.89,61.92,61.59,61.79,526147.0,57.4922,57.5201,57.2135,57.3993,526147.0
2022-07-07 09:30:00,62.87,63.58,62.61,63.35,732389.0,58.4026,59.0621,58.1611,58.8485,732389.0
2022-07-07 09:40:00,63.36,64.0,63.35,63.97,501068.0,58.8578,59.4523,58.8485,59.4244,501068.0
2022-07-07 09:50:00,63.96,64.12,63.65,63.73,264109.0,59.4151,59.5638,59.1272,59.2015,264109.0
2022-07-07 10:00:00,63.73,63.78,63.24,63.72,323487.0,59.2015,59.2479,58.7463,59.1922,323487.0
2022-07-07 10:10:00,63.72,63.99,63.7,63.82,192426.0,59.1922,59.443,59.1736,59.2851,192426.0
2022-07-07 10:20:00,63.81,63.81,63.36,63.44,195462.0,59.2758,59.2758,58.8578,58.9321,195462.0
2022-07-07 10:30:00,63.45,63.47,63.1,63.27,156343.0,58.9414,58.9599,58.6162,58.7742,156343.0
2022-07-07 10:40:00,63.28,63.41,63.25,63.34,160008.0,58.7834,58.9042,58.7556,58.8392,160008.0
2022-07-07 10:50:00,63.33,63.45,63.2,63.41,189879.0,58.8299,58.9414,58.7091,58.9042,189879.0
2022-07-07 11:00:00,63.41,63.48,63.19,63.2,92651.0,58.9042,58.9692,58.6998,58.7091,92651.0
2022-07-07 11:10:00,63.21,63.23,62.96,62.97,112491.0,58.7184,58.737,58.4862,58.4955,112491.0
2022-07-07 11:20:00,62.97,63.0,62.65,62.77,121615.0,58.4955,58.5233,58.1982,58.3097,121615.0
2022-07-07 11:30:00,62.75,62.96,62.64,62.93,110612.0,58.2911,58.4862,58.1889,58.4583,110612.0
2022-07-07 11:40:00,62.92,63.02,62.86,62.87,90297.0,58.449,58.5419,58.3933,58.4026,90297.0
2022-07-07 11:50:00,62.87,63.08,62.75,63.06,138855.0,58.4026,58.5977,58.2911,58.5791,138855.0
2022-07-07 12:00:00,63.07,63.21,63.02,63.17,105618.0,58.5884,58.7184,58.5419,58.6813,105618.0
2022-07-07 12:10:00,63.17,63.36,63.17,63.36,72212.0,58.6813,58.8578,58.6813,58.8578,72212.0
2022-07-07 12:20:00,63.37,63.41,63.29,63.33,63963.0,58.8671,58.9042,58.7927,58.8299,63963.0
2022-07-07 12:30:00,63.33,63.64,63.32,63.6,85780.0,58.8299,59.1179,58.8206,59.0807,85780.0
2022-07-07 12:40:00,63.6,63.68,63.54,63.54,50920.0,59.0807,59.155,59.025,59.025,50920.0
2022-07-07 12:50:00,63.52,63.65,63.48,63.62,59243.0,59.0064,59.1272,58.9692,59.0993,59243.0
2022-07-07 13:00:00,63.61,63.65,63.54,63.63,57003.0,59.09,59.1272,59.025,59.1086,57003.0
2022-07-07 13:10:00,63.62,63.63,63.3,63.36,49319.0,59.0993,59.1086,58.802,58.8578,49319.0
2022-07-07 13:20:00,63.35,63.39,63.27,63.3,41684.0,58.8485,58.8856,58.7742,58.802,41684.0
2022-07-07 13:30:00,63.3,63.45,63.26,63.28,46977.0,58.802,58.9414,58.7649,58.7834,46977.0
2022-07-07 13:40:00,63.28,63.43,63.26,63.37,46367.0,58.7834,58.9228,58.7649,58.8671,46367.0
2022-07-07 13:50:00,63.37,63.48,63.33,63.45,67786.0,58.8671,58.9692,58.8299,58.9414,67786.0
2022-07-07 14:00:00,63.45,63.57,63.36,63.53,72381.0,58.9414,59.0528,58.8578,59.0157,72381.0
2022-07-07 14:10:00,63.53,63.58,63.45,63.57,43579.0,59.0157,59.0621,58.9414,59.0528,43579.0
2022-07-07 14:20:00,63.57,63.58,63.46,63.51,52982.0,59.0528,59.0621,58.9507,58.9971,52982.0
2022-07-07 14:30:00,63.51,63.59,63.47,63.55,51365.0,58.9971,59.0714,58.9599,59.0343,51365.0
2022-07-07 14:40:00,63.55,63.55,63.35,63.45,71754.0,59.0343,59.0343,58.8485,58.9414,71754.0
2022-07-07 14:50:00,63.46,63.5,63.39,63.4,42197.0,58.9507,58.9878,58.8856,58.8949,42197.0
2022-07-07 15:00:00,63.4,63.51,63.39,63.42,51138.0,58.8949,58.9971,58.8856,58.9135,51138.0
2022-07-07 15:10:00,63.4,63.51,63.4,63.44,75729.0,58.8949,58.9971,58.8949,58.9321,75729.0
2022-07-07 15:20:00,63.44,63.47,63.28,63.3,106270.0,58.9321,58.9599,58.7834,58.802,106270.0
2022-07-07 15:30:00,63.3,63.41,63.19,63.22,178384.0,58.802,58.9042,58.6998,58.7277,178384.0
2022-07-07 15:40:00,63.22,63.27,63.14,63.21,258161.0,58.7277,58.7742,58.6534,58.7184,258161.0
2022-07-07 15:50:00,63.21,63.35,63.09,63.14,623616.0,58.7184,58.8485,58.6069,58.6534,623616.0
2022-07-08 09:30:00,61.96,62.15,61.05,61.39,536834.0,57.5572,57.7337,56.7119,57.0277,536834.0
2022-07-08 09:40:00,61.36,61.7,61.22,61.57,252866.0,56.9999,57.3157,56.8698,57.195,252866.0
2022-07-08 09:50:00,61.56,61.63,61.3,61.55,386564.0,57.1857,57.2507,56.9441,57.1764,386564.0
2022-07-08 10:00:00,61.53,62.08,61.33,62.06,158343.0,57.1578,57.6687,56.972,57.6501,158343.0
2022-07-08 10:10:00,62.05,62.4,61.87,62.22,182793.0,57.6408,57.966,57.4736,57.7988,182793.0
2022-07-08 10:20:00,62.21,62.55,62.17,62.49,105660.0,57.7895,58.1053,57.7523,58.0496,105660.0
2022-07-08 10:30:00,62.47,62.75,62.46,62.59,210058.0,58.031,58.2911,58.0217,58.1425,210058.0
2022-07-08 10:40:00,62.59,62.65,62.49,62.54,161306.0,58.1425,58.1982,58.0496,58.096,161306.0
2022-07-08 10:50:00,62.53,62.53,62.21,62.48,129589.0,58.0867,58.0867,57.7895,58.0403,129589.0
2022-07-08 11:00:00,62.49,62.57,62.29,62.45,72631.0,58.0496,58.1239,57.8638,58.0124,72631.0
2022-07-08 11:10:00,62.42,62.47,62.23,62.28,66495.0,57.9846,58.031,57.8081,57.8545,66495.0
2022-07-08 11:20:00,62.27,62.36,62.2,62.36,171538.0,57.8452,57.9288,57.7802,57.9288,171538.0
2022-07-08 11:30:00,62.37,62.4,62.04,62.04,76894.0,57.9381,57.966,57.6316,57.6316,76894.0
2022-07-08 11:40:00,62.05,62.09,61.76,61.82,80165.0,57.6408,57.678,57.3715,57.4272,80165.0
2022-07-08 11:50:00,61.82,62.07,61.79,62.06,94707.0,57.4272,57.6594,57.3993,57.6501,94707.0
2022-07-08 12:00:00,62.08,62.08,61.83,61.85,46551.0,57.6687,57.6687,57.4365,57.4551,46551.0
2022-07-08 12:10:00,61.86,61.9,61.77,61.88,84343.0,57.4644,57.5015,57.3807,57.4829,84343.0
2022-07-08 12:20:00,61.87,61.9,61.56,61.58,106928.0,57.4736,57.5015,57.1857,57.2042,106928.0
2022-07-08 12:30:00,61.57,61.7,61.51,61.56,189585.0,57.195,57.3157,57.1392,57.1857,189585.0
2022-07-08 12:40:00,61.57,61.66,61.46,61.66,57075.0,57.195,57.2786,57.0928,57.2786,57075.0
2022-07-08 12:50:00,61.67,61.69,61.53,61.55,54507.0,57.2879,57.3064,57.1578,57.1764,54507.0
2022-07-08 13:00:00,61.55,61.63,61.35,61.63,63190.0,57.1764,57.2507,56.9906,57.2507,63190.0
2022-07-08 13:10:00,61.66,61.69,61.57,61.62,71997.0,57.2786,57.3064,57.195,57.2414,71997.0
2022-07-08 13:20:00,61.63,61.84,61.54,61.84,47829.0,57.2507,57.4458,57.1671,57.4458,47829.0
2022-07-08 13:30:00,61.86,61.86,61.7,61.76,35290.0,57.4644,57.4644,57.3157,57.3715,35290.0
2022-07-08 13:40:00,61.75,61.92,61.72,61.86,53065.0,57.3622,57.5201,57.3343,57.4644,53065.0
2022-07-08 13:50:00,61.88,61.97,61.84,61.87,44536.0,57.4829,57.5665,57.4458,57.4736,44536.0
2022-07-08 14:00:00,61.86,62.05,61.84,62.05,52516.0,57.4644,57.6408,57.4458,57.6408,52516.0
2022-07-08 14:10:00,62.05,62.08,61.98,62.07,39071.0,57.6408,57.6687,57.5758,57.6594,39071.0
2022-07-08 14:20:00,62.06,62.13,61.99,62.06,56131.0,57.6501,57.7152,57.5851,57.6501,56131.0
2022-07-08 14:30:00,62.05,62.15,62.03,62.12,41513.0,57.6408,57.7337,57.6223,57.7059,41513.0
2022-07-08 14:40:00,62.1,62.1,61.93,61.94,75229.0,57.6873,57.6873,57.5294,57.5387,75229.0
2022-07-08 14:50:00,61.94,62.0,61.88,61.98,45627.0,57.5387,57.5944,57.4829,57.5758,45627.0
2022-07-08 15:00:00,61.99,62.02,61.92,61.93,39421.0,57.5851,57.613,57.5201,57.5294,39421.0
2022-07-08 15:10:00,61.92,62.03,61.91,62.0,41947.0,57.5201,57.6223,57.5108,57.5944,41947.0
2022-07-08 15:20:00,62.01,62.02,61.9,62.0,48758.0,57.6037,57.613,57.5015,57.5944,48758.0
2022-07-08 15:30:00,62.0,62.03,61.89,61.93,69860.0,57.5944,57.6223,57.4922,57.5294,69860.0
2022-07-08 15:40:00,61.93,62.03,61.91,61.95,106605.0,57.5294,57.6223,57.5108,57.548,106605.0
2022-07-08 15:50:00,61.95,62.07,61.87,62.02,311981.0,57.548,57.6594,57.4736,57.613,311981.0
2022-07-11 09:30:00,59.4,59.85,58.72,58.91,667732.0,55.1792,55.5972,54.5475,54.724,667732.0
2022-07-11 09:40:00,58.9,59.4,58.83,59.27,331947.0,54.7147,55.1792,54.6497,55.0584,331947.0
2022-07-11 09:50:00,59.26,59.64,58.88,59.36,275149.0,55.0491,55.4021,54.6961,55.142,275149.0
2022-07-11 10:00:00,59.35,59.35,58.8,59.08,263544.0,55.1327,55.1327,54.6218,54.8819,263544.0
2022-07-11 10:10:00,59.09,59.14,58.8,58.8,241728.0,54.8912,54.9376,54.6218,54.6218,241728.0
2022-07-11 10:20:00,58.8,58.89,58.56,58.61,194105.0,54.6218,54.7054,54.3988,54.4453,194105.0
2022-07-11 10:30:00,58.59,59.14,58.56,59.09,198559.0,54.4267,54.9376,54.3988,54.8912,198559.0
2022-07-11 10:40:00,59.08,59.29,59.03,59.19,185708.0,54.8819,55.077,54.8354,54.9841,185708.0
2022-07-11 10:50:00,59.19,59.27,59.03,59.04,158840.0,54.9841,55.0584,54.8354,54.8447,158840.0
2022-07-11 11:00:00,59.04,59.11,58.81,59.02,183981.0,54.8447,54.9098,54.6311,54.8262,183981.0
2022-07-11 11:10:00,59.01,59.11,58.7,58.75,169556.0,54.8169,54.9098,54.5289,54.5753,169556.0
2022-07-11 11:20:00,58.76,58.87,58.68,58.81,194803.0,54.5846,54.6868,54.5103,54.6311,194803.0
2022-07-11 11:30:00,58.81,58.89,58.57,58.65,139809.0,54.6311,54.7054,54.4081,54.4824,139809.0
2022-07-11 11:40:00,58.65,58.87,58.64,58.81,108848.0,54.4824,54.6868,54.4732,54.6311,108848.0
2022-07-11 11:50:00,58.82,58.87,58.66,58.76,88291.0,54.6404,54.6868,54.4917,54.5846,88291.0
2022-07-11 12:00:00,58.77,58.86,58.67,58.85,87097.0,54.5939,54.6775,54.501,54.6682,87097.0
2022-07-11 12:10:00,58.86,59.36,58.83,59.26,134274.0,54.6775,55.142,54.6497,55.0491,134274.0
2022-07-11 12:20:00,59.25,59.35,59.18,59.27,101669.0,55.0398,55.1327,54.9748,55.0584,101669.0
2022-07-11 12:30:00,59.25,59.31,59.17,59.28,110439.0,55.0398,55.0955,54.9655,55.0677,110439.0
2022-07-11 12:40:00,59.27,59.31,59.18,59.21,91674.0,55.0584,55.0955,54.9748,55.0027,91674.0
2022-07-11 12:50:00,59.22,59.25,59.1,59.21,132773.0,55.0119,55.0398,54.9005,55.0027,132773.0
2022-07-11 13:00:00,59.22,59.24,59.08,59.18,91089.0,55.0119,55.0305,54.8819,54.9748,91089.0
2022-07-11 13:10:00,59.18,59.2,59.07,59.08,64658.0,54.9748,54.9934,54.8726,54.8819,64658.0
2022-07-11 13:20:00,59.08,59.2,59.08,59.09,79293.0,54.8819,54.9934,54.8819,54.8912,79293.0
2022-07-11 13:30:00,59.09,59.48,59.08,59.48,145844.0,54.8912,55.2535,54.8819,55.2535,145844.0
2022-07-11 13:40:00,59.48,59.55,59.46,59.53,57603.0,55.2535,55.3185,55.2349,55.2999,57603.0
2022-07-11 13:50:00,59.53,59.63,59.53,59.6,45823.0,55.2999,55.3928,55.2999,55.3649,45823.0
2022-07-11 14:00:00,59.6,59.64,59.51,59.54,72834.0,55.3649,55.4021,55.2813,55.3092,72834.0
2022-07-11 14:10:00,59.53,59.6,59.51,59.53,52268.0,55.2999,55.3649,55.2813,55.2999,52268.0
2022-07-11 14:20:00,59.54,59.57,59.46,59.52,42443.0,55.3092,55.3371,55.2349,55.2906,42443.0
2022-07-11 14:30:00,59.51,59.56,59.46,59.54,43636.0,55.2813,55.3278,55.2349,55.3092,43636.0
2022-07-11 14:40:00,59.53,59.66,59.5,59.61,39509.0,55.2999,55.4207,55.272,55.3742,39509.0
2022-07-11 14:50:00,59.6,59.6,59.48,59.5,89743.0,55.3649,55.3649,55.2535,55.272,89743.0
2022-07-11 15:00:00,59.5,59.51,59.37,59.39,91877.0,55.272,55.2813,55.1513,55.1699,91877.0
2022-07-11 15:10:00,59.39,59.48,59.37,59.44,53287.0,55.1699,55.2535,55.1513,55.2163,53287.0
2022-07-11 15:20:00,59.43,59.57,59.38,59.52,98146.0,55.207,55.3371,55.1606,55.2906,98146.0
2022-07-11 15:30:00,59.53,59.66,59.53,59.64,119457.0,55.2999,55.4207,55.2999,55.4021,119457.0
2022-07-11 15:40:00,59.65,59.73,59.5,59.57,242952.0,55.4114,55.4857,55.272,55.3371,242952.0
2022-07-11 15:50:00,59.56,59.6,59.46,59.6,594992.0,55.3278,55.3649,55.2349,55.3649,594992.0
2022-07-12 09:30:00,58.83,60.01,58.83,59.73,293085.0,54.6497,55.7458,54.6497,55.4857,293085.0
2022-07-12 09:40:00,59.74,59.81,58.93,59.3,232470.0,55.495,55.56,54.7426,55.0863,232470.0
2022-07-12 09:50:00,59.31,59.55,59.03,59.09,125390.0,55.0955,55.3185,54.8354,54.8912,125390.0
2022-07-12 10:00:00,59.08,59.21,58.77,59.18,152614.0,54.8819,55.0027,54.5939,54.9748,152614.0
2022-07-12 10:10:00,59.19,59.78,59.15,59.75,126021.0,54.9841,55.5322,54.9469,55.5043,126021.0
2022-07-12 10:20:00,59.77,60.1,59.68,60.01,132280.0,55.5229,55.8294,55.4393,55.7458,132280.0
2022-07-12 10:30:00,60.02,60.46,60.02,60.17,152517.0,55.7551,56.1638,55.7551,55.8944,152517.0
2022-07-12 10:40:00,60.18,60.25,59.92,60.05,106074.0,55.9037,55.9688,55.6622,55.783,106074.0
2022-07-12 10:50:00,60.05,60.45,59.97,60.44,107800.0,55.783,56.1545,55.7086,56.1453,107800.0
2022-07-12 11:00:00,60.42,60.62,60.36,60.48,83352.0,56.1267,56.3125,56.0709,56.1824,83352.0
2022-07-12 11:10:00,60.5,60.68,60.44,60.61,74627.0,56.201,56.3682,56.1453,56.3032,74627.0
2022-07-12 11:20:00,60.6,60.91,60.58,60.82,218920.0,56.2939,56.5819,56.2753,56.4983,218920.0
2022-07-12 11:30:00,60.81,61.06,60.79,61.06,177392.0,56.489,56.7212,56.4704,56.7212,177392.0
2022-07-12 11:40:00,61.05,61.06,60.75,60.9,122519.0,56.7119,56.7212,56.4332,56.5726,122519.0
2022-07-12 11:50:00,60.89,60.94,60.76,60.93,97235.0,56.5633,56.6097,56.4425,56.6004,97235.0
2022-07-12 12:00:00,60.96,61.0,60.74,60.77,111015.0,56.6283,56.6655,56.4239,56.4518,111015.0
2022-07-12 12:10:00,60.77,60.87,60.63,60.8,100756.0,56.4518,56.5447,56.3218,56.4797,100756.0
2022-07-12 12:20:00,60.81,60.89,60.67,60.77,59744.0,56.489,56.5633,56.3589,56.4518,59744.0
2022-07-12 12:30:00,60.77,60.86,60.76,60.8,49057.0,56.4518,56.5354,56.4425,56.4797,49057.0
2022-07-12 12:40:00,60.8,60.88,60.76,60.81,45760.0,56.4797,56.554,56.4425,56.489,45760.0
2022-07-12 12:50:00,60.82,60.82,60.7,60.76,67896.0,56.4983,56.4983,56.3868,56.4425,67896.0
2022-07-12 13:00:00,60.76,60.86,60.51,60.57,79079.0,56.4425,56.5354,56.2103,56.266,79079.0
2022-07-12 13:10:00,60.57,60.66,60.55,60.57,62580.0,56.266,56.3496,56.2474,56.266,62580.0
2022-07-12 13:20:00,60.57,60.6,60.45,60.46,68545.0,56.266,56.2939,56.1545,56.1638,68545.0
2022-07-12 13:30:00,60.46,60.57,60.43,60.46,43030.0,56.1638,56.266,56.136,56.1638,43030.0
2022-07-12 13:40:00,60.47,60.51,60.37,60.44,54023.0,56.1731,56.2103,56.0802,56.1453,54023.0
2022-07-12 13:50:00,60.44,60.62,60.42,60.59,17200.0,56.1453,56.3125,56.1267,56.2846,17200.0
2022-07-12 14:00:00,60.6,60.61,60.42,60.44,45391.0,56.2939,56.3032,56.1267,56.1453,45391.0
2022-07-12 14:10:00,60.43,60.49,60.41,60.49,38864.0,56.136,56.1917,56.1174,56.1917,38864.0
2022-07-12 14:20:00,60.48,60.49,60.39,60.48,45154.0,56.1824,56.1917,56.0988,56.1824,45154.0
2022-07-12 14:30:00,60.49,60.5,60.37,60.45,30864.0,56.1917,56.201,56.0802,56.1545,30864.0
2022-07-12 14:40:00,60.45,60.5,60.41,60.48,45683.0,56.1545,56.201,56.1174,56.1824,45683.0
2022-07-12 14:50:00,60.48,60.5,60.37,60.38,48177.0,56.1824,56.201,56.0802,56.0895,48177.0
2022-07-12 15:00:00,60.37,60.37,60.07,60.09,76070.0,56.0802,56.0802,55.8015,55.8201,76070.0
2022-07-12 15:10:00,60.09,60.13,59.99,60.05,69466.0,55.8201,55.8573,55.7272,55.783,69466.0
2022-07-12 15:20:00,60.04,60.05,59.95,60.0,141897.0,55.7737,55.783,55.6901,55.7365,141897.0
2022-07-12 15:30:00,60.0,60.15,59.99,60.06,191949.0,55.7365,55.8759,55.7272,55.7923,191949.0
2022-07-12 15:40:00,60.06,60.14,60.03,60.11,199109.0,55.7923,55.8666,55.7644,55.8387,199109.0
2022-07-12 15:50:00,60.11,60.26,60.07,60.15,433678.0,55.8387,55.978,55.8015,55.8759,433678.0
2022-07-13 09:30:00,59.75,61.34,59.75,61.24,464291.0,55.5043,56.9813,55.5043,56.8884,464291.0
2022-07-13 09:40:00,61.26,61.94,61.16,61.75,343387.0,56.907,57.5387,56.8141,57.3622,343387.0
2022-07-13 09:50:00,61.75,61.89,61.24,61.28,172742.0,57.3622,57.4922,56.8884,56.9256,172742.0
2022-07-13 10:00:00,61.26,61.27,60.77,60.9,135122.0,56.907,56.9163,56.4518,56.5726,135122.0
2022-07-13 10:10:00,60.91,61.34,60.89,61.11,73598.0,56.5819,56.9813,56.5633,56.7676,73598.0
2022-07-13 10:20:00,61.1,61.59,60.97,61.59,75586.0,56.7584,57.2135,56.6376,57.2135,75586.0
2022-07-13 10:30:00,61.58,62.22,61.53,62.12,223360.0,57.2042,57.7988,57.1578,57.7059,223360.0
2022-07-13 10:40:00,62.13,62.75,62.09,62.7,227352.0,57.7152,58.2911,57.678,58.2447,227352.0
2022-07-13 10:50:00,62.7,62.88,62.51,62.76,171147.0,58.2447,58.4119,58.0682,58.3004,171147.0
2022-07-13 11:00:00,62.78,62.91,62.59,62.83,128901.0,58.319,58.4397,58.1425,58.3654,128901.0
2022-07-13 11:10:00,62.82,62.9,62.6,62.69,100676.0,58.3561,58.4304,58.1518,58.2354,100676.0
2022-07-13 11:20:00,62.69,62.74,62.4,62.48,105298.0,58.2354,58.2818,57.966,58.0403,105298.0
2022-07-13 11:30:00,62.47,62.5,62.27,62.47,65490.0,58.031,58.0589,57.8452,58.031,65490.0
2022-07-13 11:40:00,62.47,62.51,62.17,62.25,66270.0,58.031,58.0682,57.7523,57.8266,66270.0
2022-07-13 11:50:00,62.24,62.4,62.11,62.22,41017.0,57.8173,57.966,57.6966,57.7988,41017.0
2022-07-13 12:00:00,62.2,62.45,62.19,62.36,61956.0,57.7802,58.0124,57.7709,57.9288,61956.0
2022-07-13 12:10:00,62.36,62.36,61.81,62.01,71256.0,57.9288,57.9288,57.4179,57.6037,71256.0
2022-07-13 12:20:00,61.99,62.15,61.93,62.1,42388.0,57.5851,57.7337,57.5294,57.6873,42388.0
2022-07-13 12:30:00,62.1,62.11,61.88,61.99,58213.0,57.6873,57.6966,57.4829,57.5851,58213.0
2022-07-13 12:40:00,62.0,62.26,61.97,62.25,139613.0,57.5944,57.8359,57.5665,57.8266,139613.0
2022-07-13 12:50:00,62.24,62.53,62.21,62.52,110768.0,57.8173,58.0867,57.7895,58.0775,110768.0
2022-07-13 13:00:00,62.51,62.62,62.42,62.53,64029.0,58.0682,58.1703,57.9846,58.0867,64029.0
2022-07-13 13:10:00,62.53,62.59,62.4,62.43,51458.0,58.0867,58.1425,57.966,57.9938,51458.0
2022-07-13 13:20:00,62.44,62.59,62.43,62.55,33172.0,58.0031,58.1425,57.9938,58.1053,33172.0
2022-07-13 13:30:00,62.55,62.55,62.42,62.42,70400.0,58.1053,58.1053,57.9846,57.9846,70400.0
2022-07-13 13:40:00,62.43,62.75,62.43,62.71,39623.0,57.9938,58.2911,57.9938,58.254,39623.0
2022-07-13 13:50:00,62.71,62.72,62.59,62.66,35720.0,58.254,58.2632,58.1425,58.2075,35720.0
2022-07-13 14:00:00,62.65,62.65,62.25,62.35,57327.0,58.1982,58.1982,57.8266,57.9195,57327.0
2022-07-13 14:10:00,62.37,62.56,62.37,62.52,37920.0,57.9381,58.1146,57.9381,58.0775,37920.0
2022-07-13 14:20:00,62.51,62.61,62.44,62.57,48069.0,58.0682,58.1611,58.0031,58.1239,48069.0
2022-07-13 14:30:00,62.57,62.65,62.47,62.57,25379.0,58.1239,58.1982,58.031,58.1239,25379.0
2022-07-13 14:40:00,62.58,62.59,62.45,62.48,32497.0,58.1332,58.1425,58.0124,58.0403,32497.0
2022-07-13 14:50:00,62.47,62.54,62.3,62.51,40763.0,58.031,58.096,57.8731,58.0682,40763.0
2022-07-13 15:00:00,62.52,62.52,62.17,62.25,46788.0,58.0775,58.0775,57.7523,57.8266,46788.0
2022-07-13 15:10:00,62.25,62.33,62.24,62.28,50006.0,57.8266,57.901,57.8173,57.8545,50006.0
2022-07-13 15:20:00,62.29,62.29,62.05,62.07,80977.0,57.8638,57.8638,57.6408,57.6594,80977.0
2022-07-13 15:30:00,62.07,62.1,61.92,62.0,130955.0,57.6594,57.6873,57.5201,57.5944,130955.0
2022-07-13 15:40:00,62.0,62.01,61.87,61.92,138647.0,57.5944,57.6037,57.4736,57.5201,138647.0
2022-07-13 15:50:00,61.91,61.91,61.67,61.68,422249.0,57.5108,57.5108,57.2879,57.2971,422249.0
2022-07-14 09:30:00,61.45,61.66,61.18,61.66,224804.0,57.0835,57.2786,56.8327,57.2786,224804.0
2022-07-14 09:40:00,61.69,61.9,61.33,61.38,166668.0,57.3064,57.5015,56.972,57.0185,166668.0
2022-07-14 09:50:00,61.36,61.56,61.09,61.13,110148.0,56.9999,57.1857,56.7491,56.7862,110148.0
2022-07-14 10:00:00,61.13,61.18,60.95,61.04,117686.0,56.7862,56.8327,56.619,56.7026,117686.0
2022-07-14 10:10:00,61.03,61.08,60.92,61.04,135584.0,56.6933,56.7398,56.5911,56.7026,135584.0
2022-07-14 10:20:00,61.04,61.57,61.03,61.53,76903.0,56.7026,57.195,56.6933,57.1578,76903.0
2022-07-14 10:30:00,61.53,61.83,61.26,61.3,116779.0,57.1578,57.4365,56.907,56.9441,116779.0
2022-07-14 10:40:00,61.29,61.36,60.94,60.99,96408.0,56.9349,56.9999,56.6097,56.6562,96408.0
2022-07-14 10:50:00,61.0,61.18,60.95,61.0,57897.0,56.6655,56.8327,56.619,56.6655,57897.0
2022-07-14 11:00:00,61.02,61.15,60.8,60.97,82779.0,56.684,56.8048,56.4797,56.6376,82779.0
2022-07-14 11:10:00,60.95,61.04,60.56,60.98,204680.0,56.619,56.7026,56.2567,56.6469,204680.0
2022-07-14 11:20:00,60.98,61.09,60.83,60.95,71672.0,56.6469,56.7491,56.5075,56.619,71672.0
2022-07-14 11:30:00,60.93,61.07,60.27,60.6,355130.0,56.6004,56.7305,55.9873,56.2939,355130.0
2022-07-14 11:40:00,60.57,60.8,60.55,60.63,293064.0,56.266,56.4797,56.2474,56.3218,293064.0
2022-07-14 11:50:00,60.62,60.9,60.52,60.9,157810.0,56.3125,56.5726,56.2196,56.5726,157810.0
2022-07-14 12:00:00,60.96,61.07,60.86,61.03,94140.0,56.6283,56.7305,56.5354,56.6933,94140.0
2022-07-14 12:10:00,61.05,61.26,60.94,61.22,71369.0,56.7119,56.907,56.6097,56.8698,71369.0
2022-07-14 12:20:00,61.19,61.24,60.86,60.86,94790.0,56.842,56.8884,56.5354,56.5354,94790.0
2022-07-14 12:30:00,60.85,61.02,60.84,60.9,60987.0,56.5261,56.684,56.5168,56.5726,60987.0
2022-07-14 12:40:00,60.9,60.97,60.81,60.84,67741.0,56.5726,56.6376,56.489,56.5168,67741.0
2022-07-14 12:50:00,60.84,60.93,60.78,60.92,287424.0,56.5168,56.6004,56.4611,56.5911,287424.0
2022-07-14 13:00:00,60.92,61.04,60.87,60.9,133467.0,56.5911,56.7026,56.5447,56.5726,133467.0
2022-07-14 13:10:00,60.89,61.01,60.8,61.0,141093.0,56.5633,56.6747,56.4797,56.6655,141093.0
2022-07-14 13:20:00,61.02,61.12,60.92,61.09,55656.0,56.684,56.7769,56.5911,56.7491,55656.0
2022-07-14 13:30:00,61.06,61.13,60.95,61.13,51648.0,56.7212,56.7862,56.619,56.7862,51648.0
2022-07-14 13:40:00,61.12,61.16,61.06,61.11,24282.0,56.7769,56.8141,56.7212,56.7676,24282.0
2022-07-14 13:50:00,61.11,61.16,61.05,61.12,34751.0,56.7676,56.8141,56.7119,56.7769,34751.0
2022-07-14 14:00:00,61.13,61.21,61.09,61.17,47299.0,56.7862,56.8605,56.7491,56.8234,47299.0
2022-07-14 14:10:00,61.14,61.42,61.13,61.4,50650.0,56.7955,57.0556,56.7862,57.037,50650.0
2022-07-14 14:20:00,61.41,61.49,61.33,61.37,79829.0,57.0463,57.1206,56.972,57.0092,79829.0
2022-07-14 14:30:00,61.38,61.45,61.3,61.45,33847.0,57.0185,57.0835,56.9441,57.0835,33847.0
2022-07-14 14:40:00,61.45,61.45,61.28,61.29,49917.0,57.0835,57.0835,56.9256,56.9349,49917.0
2022-07-14 14:50:00,61.29,61.35,61.23,61.33,36158.0,56.9349,56.9906,56.8791,56.972,36158.0
2022-07-14 15:00:00,61.34,61.37,61.17,61.17,42495.0,56.9813,57.0092,56.8234,56.8234,42495.0
2022-07-14 15:10:00,61.18,61.33,61.15,61.27,58232.0,56.8327,56.972,56.8048,56.9163,58232.0
2022-07-14 15:20:00,61.28,61.4,61.26,61.39,76942.0,56.9256,57.037,56.907,57.0277,76942.0
2022-07-14 15:30:00,61.39,61.4,61.16,61.2,91430.0,57.0277,57.037,56.8141,56.8512,91430.0
2022-07-14 15:40:00,61.2,61.26,61.06,61.12,136249.0,56.8512,56.907,56.7212,56.7769,136249.0
2022-07-14 15:50:00,61.11,61.2,61.0,61.03,599560.0,56.7676,56.8512,56.6655,56.6933,599560.0
2022-07-15 09:30:00,60.38,60.63,59.04,59.09,604147.0,56.0895,56.3218,54.8447,54.8912,604147.0
2022-07-15 09:40:00,59.08,59.29,58.79,58.99,492765.0,54.8819,55.077,54.6125,54.7983,492765.0
2022-07-15 09:50:00,58.98,59.08,58.58,58.8,236512.0,54.789,54.8819,54.4174,54.6218,236512.0
2022-07-15 10:00:00,58.83,59.35,58.74,58.97,271426.0,54.6497,55.1327,54.5661,54.7797,271426.0
2022-07-15 10:10:00,58.98,59.37,58.81,59.26,144778.0,54.789,55.1513,54.6311,55.0491,144778.0
2022-07-15 10:20:00,59.31,59.86,59.12,59.78,118271.0,55.0955,55.6065,54.919,55.5322,118271.0
2022-07-15 10:30:00,59.78,59.8,59.46,59.54,127265.0,55.5322,55.5507,55.2349,55.3092,127265.0
2022-07-15 10:40:00,59.55,59.57,59.22,59.26,49634.0,55.3185,55.3371,55.0119,55.0491,49634.0
2022-07-15 10:50:00,59.26,59.38,59.23,59.3,74618.0,55.0491,55.1606,55.0212,55.0863,74618.0
2022-07-15 11:00:00,59.31,59.35,59.1,59.24,72440.0,55.0955,55.1327,54.9005,55.0305,72440.0
2022-07-15 11:10:00,59.28,59.69,59.25,59.64,95047.0,55.0677,55.4485,55.0398,55.4021,95047.0
2022-07-15 11:20:00,59.65,59.66,59.33,59.37,70155.0,55.4114,55.4207,55.1141,55.1513,70155.0
2022-07-15 11:30:00,59.36,59.6,59.28,59.47,158059.0,55.142,55.3649,55.0677,55.2442,158059.0
2022-07-15 11:40:00,59.46,59.46,59.33,59.36,49337.0,55.2349,55.2349,55.1141,55.142,49337.0
2022-07-15 11:50:00,59.35,59.37,59.13,59.15,115299.0,55.1327,55.1513,54.9283,54.9469,115299.0
2022-07-15 12:00:00,59.17,59.29,59.12,59.22,74371.0,54.9655,55.077,54.919,55.0119,74371.0
2022-07-15 12:10:00,59.24,59.27,59.14,59.2,42536.0,55.0305,55.0584,54.9376,54.9934,42536.0
2022-07-15 12:20:00,59.2,59.44,59.19,59.39,42394.0,54.9934,55.2163,54.9841,55.1699,42394.0
2022-07-15 12:30:00,59.38,59.48,59.35,59.44,33527.0,55.1606,55.2535,55.1327,55.2163,33527.0
2022-07-15 12:40:00,59.44,59.53,59.38,59.51,38946.0,55.2163,55.2999,55.1606,55.2813,38946.0
2022-07-15 12:50:00,59.5,59.72,59.49,59.69,53509.0,55.272,55.4764,55.2628,55.4485,53509.0
2022-07-15 13:00:00,59.69,59.72,59.6,59.65,40483.0,55.4485,55.4764,55.3649,55.4114,40483.0
2022-07-15 13:10:00,59.65,59.8,59.65,59.8,80532.0,55.4114,55.5507,55.4114,55.5507,80532.0
2022-07-15 13:20:00,59.81,59.88,59.79,59.85,28144.0,55.56,55.625,55.5414,55.5972,28144.0
2022-07-15 13:30:00,59.84,59.95,59.77,59.95,43010.0,55.5879,55.6901,55.5229,55.6901,43010.0
2022-07-15 13:40:00,59.95,60.04,59.94,59.97,44144.0,55.6901,55.7737,55.6808,55.7086,44144.0
2022-07-15 13:50:00,59.95,60.06,59.94,60.06,30780.0,55.6901,55.7923,55.6808,55.7923,30780.0
2022-07-15 14:00:00,60.07,60.08,59.86,59.89,22186.0,55.8015,55.8108,55.6065,55.6343,22186.0
2022-07-15 14:10:00,59.87,59.91,59.81,59.83,25363.0,55.6158,55.6529,55.56,55.5786,25363.0
2022-07-15 14:20:00,59.84,59.86,59.76,59.86,40299.0,55.5879,55.6065,55.5136,55.6065,40299.0
2022-07-15 14:30:00,59.85,59.97,59.85,59.95,34234.0,55.5972,55.7086,55.5972,55.6901,34234.0
2022-07-15 14:40:00,59.95,60.05,59.94,60.02,46325.0,55.6901,55.783,55.6808,55.7551,46325.0
2022-07-15 14:50:00,60.03,60.06,59.96,60.05,40669.0,55.7644,55.7923,55.6994,55.783,40669.0
2022-07-15 15:00:00,60.05,60.07,59.96,60.05,46881.0,55.783,55.8015,55.6994,55.783,46881.0
2022-07-15 15:10:00,60.04,60.05,59.97,60.02,50160.0,55.7737,55.783,55.7086,55.7551,50160.0
2022-07-15 15:20:00,60.03,60.17,60.02,60.17,87658.0,55.7644,55.8944,55.7551,55.8944,87658.0
2022-07-15 15:30:00,60.17,60.33,60.13,60.23,184528.0,55.8944,56.0431,55.8573,55.9502,184528.0
2022-07-15 15:40:00,60.23,60.28,60.08,60.11,242050.0,55.9502,55.9966,55.8108,55.8387,242050.0
2022-07-15 15:50:00,60.12,60.3,60.07,60.3,524994.0,55.848,56.0152,55.8015,56.0152,524994.0
2022-07-18 09:30:00,62.98,64.2,62.57,63.91,708334.0,58.5048,59.6381,58.1239,59.3687,708334.0
2022-07-18 09:40:00,63.89,64.73,63.67,64.5,471088.0,59.3501,60.1304,59.1457,59.9168,471088.0
2022-07-18 09:50:00,64.47,64.62,64.09,64.22,233909.0,59.8889,60.0282,59.5359,59.6567,233909.0
2022-07-18 10:00:00,64.25,64.32,64.0,64.06,239386.0,59.6845,59.7495,59.4523,59.508,239386.0
2022-07-18 10:10:00,64.06,64.06,63.58,63.66,142819.0,59.508,59.508,59.0621,59.1364,142819.0
2022-07-18 10:20:00,63.65,63.92,63.63,63.88,98398.0,59.1272,59.378,59.1086,59.3408,98398.0
2022-07-18 10:30:00,63.86,63.95,63.6,63.67,105995.0,59.3222,59.4058,59.0807,59.1457,105995.0
2022-07-18 10:40:00,63.67,63.73,63.31,63.31,97206.0,59.1457,59.2015,58.8113,58.8113,97206.0
2022-07-18 10:50:00,63.32,63.43,63.11,63.27,164664.0,58.8206,58.9228,58.6255,58.7742,164664.0
2022-07-18 11:00:00,63.27,63.33,63.09,63.14,105674.0,58.7742,58.8299,58.6069,58.6534,105674.0
2022-07-18 11:10:00,63.16,63.19,62.98,63.13,99246.0,58.672,58.6998,58.5048,58.6441,99246.0
2022-07-18 11:20:00,63.12,63.19,63.01,63.09,59527.0,58.6348,58.6998,58.5326,58.6069,59527.0
2022-07-18 11:30:00,63.1,63.15,63.0,63.15,76765.0,58.6162,58.6627,58.5233,58.6627,76765.0
2022-07-18 11:40:00,63.15,63.32,63.1,63.29,47267.0,58.6627,58.8206,58.6162,58.7927,47267.0
2022-07-18 11:50:00,63.28,63.51,63.26,63.33,66805.0,58.7834,58.9971,58.7649,58.8299,66805.0
2022-07-18 12:00:00,63.35,63.37,63.2,63.26,48060.0,58.8485,58.8671,58.7091,58.7649,48060.0
2022-07-18 12:10:00,63.28,63.38,63.22,63.37,54050.0,58.7834,58.8763,58.7277,58.8671,54050.0
2022-07-18 12:20:00,63.38,63.43,63.28,63.4,61590.0,58.8763,58.9228,58.7834,58.8949,61590.0
2022-07-18 12:30:00,63.39,63.49,63.3,63.38,41722.0,58.8856,58.9785,58.802,58.8763,41722.0
2022-07-18 12:40:00,63.38,63.46,63.38,63.39,39166.0,58.8763,58.9507,58.8763,58.8856,39166.0
2022-07-18 12:50:00,63.38,63.39,63.2,63.23,42638.0,58.8763,58.8856,58.7091,58.737,42638.0
2022-07-18 13:00:00,63.24,63.29,63.22,63.26,20610.0,58.7463,58.7927,58.7277,58.7649,20610.0
2022-07-18 13:10:00,63.26,63.3,63.14,63.16,42413.0,58.7649,58.802,58.6534,58.672,42413.0
2022-07-18 13:20:00,63.17,63.23,63.11,63.2,60133.0,58.6813,58.737,58.6255,58.7091,60133.0
2022-07-18 13:30:00,63.21,63.22,62.9,62.93,57506.0,58.7184,58.7277,58.4304,58.4583,57506.0
2022-07-18 13:40:00,62.94,63.0,62.88,62.89,39480.0,58.4676,58.5233,58.4119,58.4212,39480.0
2022-07-18 13:50:00,62.88,62.96,62.7,62.76,117704.0,58.4119,58.4862,58.2447,58.3004,117704.0
2022-07-18 14:00:00,62.74,62.81,62.58,62.65,41571.0,58.2818,58.3468,58.1332,58.1982,41571.0
2022-07-18 14:10:00,62.64,62.78,62.61,62.78,55795.0,58.1889,58.319,58.1611,58.319,55795.0
2022-07-18 14:20:00,62.77,62.77,62.63,62.66,30488.0,58.3097,58.3097,58.1796,58.2075,30488.0
2022-07-18 14:30:00,62.67,62.77,62.62,62.69,25395.0,58.2168,58.3097,58.1703,58.2354,25395.0
2022-07-18 14:40:00,62.7,62.7,62.52,62.53,31735.0,58.2447,58.2447,58.0775,58.0867,31735.0
2022-07-18 14:50:00,62.55,62.55,62.27,62.35,78424.0,58.1053,58.1053,57.8452,57.9195,78424.0
2022-07-18 15:00:00,62.35,62.42,62.21,62.37,65988.0,57.9195,57.9846,57.7895,57.9381,65988.0
2022-07-18 15:10:00,62.37,62.44,62.27,62.42,60002.0,57.9381,58.0031,57.8452,57.9846,60002.0
2022-07-18 15:20:00,62.42,62.53,62.27,62.28,57198.0,57.9846,58.0867,57.8452,57.8545,57198.0
2022-07-18 15:30:00,62.26,62.26,62.06,62.07,88817.0,57.8359,57.8359,57.6501,57.6594,88817.0
2022-07-18 15:40:00,62.07,62.1,61.86,61.87,169858.0,57.6594,57.6873,57.4644,57.4736,169858.0
2022-07-18 15:50:00,61.85,62.1,61.84,62.06,405999.0,57.4551,57.6873,57.4458,57.6501,405999.0
2022-07-19 09:30:00,62.96,63.1,61.57,62.18,292426.0,58.4862,58.6162,57.195,57.7616,292426.0
2022-07-19 09:40:00,62.2,62.28,61.66,61.9,215149.0,57.7802,57.8545,57.2786,57.5015,215149.0
2022-07-19 09:50:00,61.87,62.6,61.83,62.39,131118.0,57.4736,58.1518,57.4365,57.9567,131118.0
2022-07-19 10:00:00,62.37,62.45,61.96,62.08,79868.0,57.9381,58.0124,57.5572,57.6687,79868.0
2022-07-19 10:10:00,62.09,62.42,62.04,62.37,52084.0,57.678,57.9846,57.6316,57.9381,52084.0
2022-07-19 10:20:00,62.35,62.68,62.28,62.65,64488.0,57.9195,58.2261,57.8545,58.1982,64488.0
2022-07-19 10:30:00,62.66,62.81,62.5,62.69,86004.0,58.2075,58.3468,58.0589,58.2354,86004.0
2022-07-19 10:40:00,62.72,63.05,62.71,62.99,111600.0,58.2632,58.5698,58.254,58.5141,111600.0
2022-07-19 10:50:00,62.99,63.2,62.98,63.15,103201.0,58.5141,58.7091,58.5048,58.6627,103201.0
2022-07-19 11:00:00,63.15,63.18,62.87,62.94,43039.0,58.6627,58.6906,58.4026,58.4676,43039.0
2022-07-19 11:10:00,62.95,62.98,62.5,62.54,41819.0,58.4769,58.5048,58.0589,58.096,41819.0
2022-07-19 11:20:00,62.55,62.63,62.4,62.6,60524.0,58.1053,58.1796,57.966,58.1518,60524.0
2022-07-19 11:30:00,62.61,62.77,62.58,62.68,31564.0,58.1611,58.3097,58.1332,58.2261,31564.0
2022-07-19 11:40:00,62.68,62.68,62.36,62.36,40563.0,58.2261,58.2261,57.9288,57.9288,40563.0
2022-07-19 11:50:00,62.35,62.44,62.25,62.43,83658.0,57.9195,58.0031,57.8266,57.9938,83658.0
2022-07-19 12:00:00,62.45,62.47,62.16,62.27,78142.0,58.0124,58.031,57.743,57.8452,78142.0
2022-07-19 12:10:00,62.27,62.65,62.27,62.64,51986.0,57.8452,58.1982,57.8452,58.1889,51986.0
2022-07-19 12:20:00,62.65,62.95,62.65,62.86,78974.0,58.1982,58.4769,58.1982,58.3933,78974.0
2022-07-19 12:30:00,62.86,62.89,62.67,62.71,34216.0,58.3933,58.4212,58.2168,58.254,34216.0
2022-07-19 12:40:00,62.7,62.79,62.59,62.59,25415.0,58.2447,58.3283,58.1425,58.1425,25415.0
2022-07-19 12:50:00,62.59,62.64,62.53,62.6,18925.0,58.1425,58.1889,58.0867,58.1518,18925.0
2022-07-19 13:00:00,62.58,62.63,62.41,62.46,33941.0,58.1332,58.1796,57.9753,58.0217,33941.0
2022-07-19 13:10:00,62.45,62.54,62.44,62.49,22606.0,58.0124,58.096,58.0031,58.0496,22606.0
2022-07-19 13:20:00,62.48,62.55,62.45,62.51,29599.0,58.0403,58.1053,58.0124,58.0682,29599.0
2022-07-19 13:30:00,62.52,62.69,62.52,62.69,46301.0,58.0775,58.2354,58.0775,58.2354,46301.0
2022-07-19 13:40:00,62.69,62.81,62.67,62.81,23145.0,58.2354,58.3468,58.2168,58.3468,23145.0
2022-07-19 13:50:00,62.8,62.8,62.68,62.72,24764.0,58.3376,58.3376,58.2261,58.2632,24764.0
2022-07-19 14:00:00,62.73,62.85,62.71,62.83,31920.0,58.2725,58.384,58.254,58.3654,31920.0
2022-07-19 14:10:00,62.83,62.84,62.73,62.78,28825.0,58.3654,58.3747,58.2725,58.319,28825.0
2022-07-19 14:20:00,62.78,62.83,62.73,62.75,35273.0,58.319,58.3654,58.2725,58.2911,35273.0
2022-07-19 14:30:00,62.77,62.77,62.64,62.67,44912.0,58.3097,58.3097,58.1889,58.2168,44912.0
2022-07-19 14:40:00,62.67,62.79,62.67,62.74,39059.0,58.2168,58.3283,58.2168,58.2818,39059.0
2022-07-19 14:50:00,62.74,62.83,62.7,62.8,39490.0,58.2818,58.3654,58.2447,58.3376,39490.0
2022-07-19 15:00:00,62.8,62.87,62.72,62.87,59234.0,58.3376,58.4026,58.2632,58.4026,59234.0
2022-07-19 15:10:00,62.85,62.94,62.85,62.91,59059.0,58.384,58.4676,58.384,58.4397,59059.0
2022-07-19 15:20:00,62.92,62.95,62.86,62.9,65396.0,58.449,58.4769,58.3933,58.4304,65396.0
2022-07-19 15:30:00,62.89,62.91,62.81,62.85,48628.0,58.4212,58.4397,58.3468,58.384,48628.0
2022-07-19 15:40:00,62.85,62.88,62.8,62.83,96940.0,58.384,58.4119,58.3376,58.3654,96940.0
2022-07-19 15:50:00,62.83,62.88,62.73,62.76,263412.0,58.3654,58.4119,58.2725,58.3004,263412.0
2022-07-20 09:30:00,63.15,63.8,62.83,63.33,394836.0,58.6627,59.2665,58.3654,58.8299,394836.0
2022-07-20 09:40:00,63.3,63.42,62.92,63.13,204273.0,58.802,58.9135,58.449,58.6441,204273.0
2022-07-20 09:50:00,63.12,63.31,62.71,62.8,292147.0,58.6348,58.8113,58.254,58.3376,292147.0
2022-07-20 10:00:00,62.8,62.81,62.34,62.7,159554.0,58.3376,58.3468,57.9102,58.2447,159554.0
2022-07-20 10:10:00,62.71,63.0,62.67,62.95,89282.0,58.254,58.5233,58.2168,58.4769,89282.0
2022-07-20 10:20:00,62.96,63.03,62.69,62.83,66883.0,58.4862,58.5512,58.2354,58.3654,66883.0
2022-07-20 10:30:00,62.81,63.03,62.64,63.02,77938.0,58.3468,58.5512,58.1889,58.5419,77938.0
2022-07-20 10:40:00,63.02,63.16,62.87,63.07,92514.0,58.5419,58.672,58.4026,58.5884,92514.0
2022-07-20 10:50:00,63.09,63.24,63.03,63.22,83190.0,58.6069,58.7463,58.5512,58.7277,83190.0
2022-07-20 11:00:00,63.22,63.23,62.93,62.94,81395.0,58.7277,58.737,58.4583,58.4676,81395.0
2022-07-20 11:10:00,62.99,63.0,62.74,62.78,50186.0,58.5141,58.5233,58.2818,58.319,50186.0
2022-07-20 11:20:00,62.8,62.89,62.77,62.88,54824.0,58.3376,58.4212,58.3097,58.4119,54824.0
2022-07-20 11:30:00,62.89,63.01,62.8,62.8,38491.0,58.4212,58.5326,58.3376,58.3376,38491.0
2022-07-20 11:40:00,62.84,62.86,62.7,62.72,46890.0,58.3747,58.3933,58.2447,58.2632,46890.0
2022-07-20 11:50:00,62.74,62.85,62.73,62.8,58717.0,58.2818,58.384,58.2725,58.3376,58717.0
2022-07-20 12:00:00,62.79,62.79,62.59,62.75,61894.0,58.3283,58.3283,58.1425,58.2911,61894.0
2022-07-20 12:10:00,62.73,62.76,62.59,62.73,70746.0,58.2725,58.3004,58.1425,58.2725,70746.0
2022-07-20 12:20:00,62.75,62.75,62.6,62.6,44667.0,58.2911,58.2911,58.1518,58.1518,44667.0
2022-07-20 12:30:00,62.6,62.68,62.52,62.68,35775.0,58.1518,58.2261,58.0775,58.2261,35775.0
2022-07-20 12:40:00,62.69,62.72,62.4,62.46,69888.0,58.2354,58.2632,57.966,58.0217,69888.0
2022-07-20 12:50:00,62.47,62.64,62.43,62.61,38410.0,58.031,58.1889,57.9938,58.1611,38410.0
2022-07-20 13:00:00,62.6,62.67,62.35,62.4,78917.0,58.1518,58.2168,57.9195,57.966,78917.0
2022-07-20 13:10:00,62.35,62.45,62.24,62.43,49276.0,57.9195,58.0124,57.8173,57.9938,49276.0
2022-07-20 13:20:00,62.44,62.5,62.35,62.5,30632.0,58.0031,58.0589,57.9195,58.0589,30632.0
2022-07-20 13:30:00,62.47,62.52,62.35,62.44,55745.0,58.031,58.0775,57.9195,58.0031,55745.0
2022-07-20 13:40:00,62.43,62.43,62.25,62.26,44841.0,57.9938,57.9938,57.8266,57.8359,44841.0
2022-07-20 13:50:00,62.26,62.32,62.14,62.14,77498.0,57.8359,57.8917,57.7245,57.7245,77498.0
2022-07-20 14:00:00,62.13,62.24,62.11,62.15,56321.0,57.7152,57.8173,57.6966,57.7337,56321.0
2022-07-20 14:10:00,62.15,62.15,62.05,62.15,62670.0,57.7337,57.7337,57.6408,57.7337,62670.0
2022-07-20 14:20:00,62.15,62.33,62.13,62.24,45246.0,57.7337,57.901,57.7152,57.8173,45246.0
2022-07-20 14:30:00,62.26,62.41,62.22,62.41,41631.0,57.8359,57.9753,57.7988,57.9753,41631.0
2022-07-20 14:40:00,62.41,62.45,62.27,62.3,40429.0,57.9753,58.0124,57.8452,57.8731,40429.0
2022-07-20 14:50:00,62.3,62.3,62.13,62.17,54888.0,57.8731,57.8731,57.7152,57.7523,54888.0
2022-07-20 15:00:00,62.17,62.45,62.14,62.39,53541.0,57.7523,58.0124,57.7245,57.9567,53541.0
2022-07-20 15:10:00,62.39,62.47,62.37,62.44,30764.0,57.9567,58.031,57.9381,58.0031,30764.0
2022-07-20 15:20:00,62.45,62.58,62.4,62.56,56729.0,58.0124,58.1332,57.966,58.1146,56729.0
2022-07-20 15:30:00,62.57,62.63,62.53,62.61,66694.0,58.1239,58.1796,58.0867,58.1611,66694.0
2022-07-20 15:40:00,62.61,62.7,62.57,62.66,80704.0,58.1611,58.2447,58.1239,58.2075,80704.0
2022-07-20 15:50:00,62.65,62.7,62.57,62.62,255873.0,58.1982,58.2447,58.1239,58.1703,255873.0
2022-07-21 09:30:00,63.37,64.26,63.17,64.19,366426.0,58.8671,59.6938,58.6813,59.6288,366426.0
2022-07-21 09:40:00,64.17,64.33,63.8,64.03,208132.0,59.6102,59.7588,59.2665,59.4802,208132.0
2022-07-21 09:50:00,64.02,64.4,63.68,64.13,170381.0,59.4709,59.8239,59.155,59.573,170381.0
2022-07-21 10:00:00,64.12,64.27,63.66,63.86,55569.0,59.5638,59.7031,59.1364,59.3222,55569.0
2022-07-21 10:10:00,63.86,63.89,63.55,63.72,105167.0,59.3222,59.3501,59.0343,59.1922,105167.0
2022-07-21 10:20:00,63.73,63.84,63.27,63.28,114506.0,59.2015,59.3037,58.7742,58.7834,114506.0
2022-07-21 10:30:00,63.3,63.36,63.05,63.19,94029.0,58.802,58.8578,58.5698,58.6998,94029.0
2022-07-21 10:40:00,63.2,63.29,63.04,63.07,41665.0,58.7091,58.7927,58.5605,58.5884,41665.0
2022-07-21 10:50:00,63.05,63.38,63.04,63.26,56866.0,58.5698,58.8763,58.5605,58.7649,56866.0
2022-07-21 11:00:00,63.27,63.61,63.18,63.4,75401.0,58.7742,59.09,58.6906,58.8949,75401.0
2022-07-21 11:10:00,63.42,63.42,63.12,63.18,50002.0,58.9135,58.9135,58.6348,58.6906,50002.0
2022-07-21 11:20:00,63.18,63.33,63.1,63.32,98586.0,58.6906,58.8299,58.6162,58.8206,98586.0
2022-07-21 11:30:00,63.33,63.34,63.14,63.25,92171.0,58.8299,58.8392,58.6534,58.7556,92171.0
2022-07-21 11:40:00,63.17,63.28,63.14,63.21,27981.0,58.6813,58.7834,58.6534,58.7184,27981.0
2022-07-21 11:50:00,63.22,63.36,63.21,63.26,28654.0,58.7277,58.8578,58.7184,58.7649,28654.0
2022-07-21 12:00:00,63.25,63.44,63.24,63.39,27693.0,58.7556,58.9321,58.7463,58.8856,27693.0
2022-07-21 12:10:00,63.39,63.4,63.21,63.28,33827.0,58.8856,58.8949,58.7184,58.7834,33827.0
2022-07-21 12:20:00,63.3,63.42,63.26,63.39,20879.0,58.802,58.9135,58.7649,58.8856,20879.0
2022-07-21 12:30:00,63.41,63.47,63.33,63.45,27123.0,58.9042,58.9599,58.8299,58.9414,27123.0
2022-07-21 12:40:00,63.44,63.53,63.42,63.49,24582.0,58.9321,59.0157,58.9135,58.9785,24582.0
2022-07-21 12:50:00,63.5,63.58,63.47,63.53,28863.0,58.9878,59.0621,58.9599,59.0157,28863.0
2022-07-21 13:00:00,63.52,63.59,63.49,63.55,20557.0,59.0064,59.0714,58.9785,59.0343,20557.0
2022-07-21 13:10:00,63.55,63.61,63.44,63.54,22377.0,59.0343,59.09,58.9321,59.025,22377.0
2022-07-21 13:20:00,63.54,63.57,63.44,63.57,18209.0,59.025,59.0528,58.9321,59.0528,18209.0
2022-07-21 13:30:00,63.56,63.57,63.42,63.54,28735.0,59.0436,59.0528,58.9135,59.025,28735.0
2022-07-21 13:40:00,63.54,63.64,63.52,63.61,30686.0,59.025,59.1179,59.0064,59.09,30686.0
2022-07-21 13:50:00,63.61,63.67,63.52,63.66,13956.0,59.09,59.1457,59.0064,59.1364,13956.0
2022-07-21 14:00:00,63.68,63.79,63.65,63.76,23413.0,59.155,59.2572,59.1272,59.2293,23413.0
2022-07-21 14:10:00,63.78,63.83,63.75,63.81,18124.0,59.2479,59.2944,59.2201,59.2758,18124.0
2022-07-21 14:20:00,63.82,63.85,63.76,63.81,19022.0,59.2851,59.3129,59.2293,59.2758,19022.0
2022-07-21 14:30:00,63.8,63.85,63.74,63.85,50257.0,59.2665,59.3129,59.2108,59.3129,50257.0
2022-07-21 14:40:00,63.84,63.87,63.68,63.77,39043.0,59.3037,59.3315,59.155,59.2386,39043.0
2022-07-21 14:50:00,63.77,63.77,63.68,63.69,14654.0,59.2386,59.2386,59.155,59.1643,14654.0
2022-07-21 15:00:00,63.7,63.87,63.61,63.86,62223.0,59.1736,59.3315,59.09,59.3222,62223.0
2022-07-21 15:10:00,63.86,63.91,63.78,63.91,36550.0,59.3222,59.3687,59.2479,59.3687,36550.0
2022-07-21 15:20:00,63.9,63.97,63.88,63.97,30504.0,59.3594,59.4244,59.3408,59.4244,30504.0
2022-07-21 15:30:00,63.97,64.09,63.95,63.96,75423.0,59.4244,59.5359,59.4058,59.4151,75423.0
2022-07-21 15:40:00,63.97,64.07,63.96,63.98,47335.0,59.4244,59.5173,59.4151,59.4337,47335.0
2022-07-21 15:50:00,63.97,64.09,63.9,64.01,237972.0,59.4244,59.5359,59.3594,59.4616,237972.0
2022-07-22 09:30:00,63.35,63.44,62.62,63.09,183456.0,58.8485,58.9321,58.1703,58.6069,183456.0
2022-07-22 09:40:00,63.09,63.36,63.0,63.0,108274.0,58.6069,58.8578,58.5233,58.5233,108274.0
2022-07-22 09:50:00,63.0,63.2,62.52,62.56,119659.0,58.5233,58.7091,58.0775,58.1146,119659.0
2022-07-22 10:00:00,62.58,62.77,62.5,62.75,76193.0,58.1332,58.3097,58.0589,58.2911,76193.0
2022-07-22 10:10:00,62.73,63.21,62.72,63.1,65282.0,58.2725,58.7184,58.2632,58.6162,65282.0
2022-07-22 10:20:00,63.09,63.1,62.76,62.96,52994.0,58.6069,58.6162,58.3004,58.4862,52994.0
2022-07-22 10:30:00,62.96,63.02,62.68,62.96,53842.0,58.4862,58.5419,58.2261,58.4862,53842.0
2022-07-22 10:40:00,62.97,63.13,62.97,63.06,30327.0,58.4955,58.6441,58.4955,58.5791,30327.0
2022-07-22 10:50:00,63.06,63.17,62.93,62.94,44666.0,58.5791,58.6813,58.4583,58.4676,44666.0
2022-07-22 11:00:00,62.93,63.12,62.89,62.92,55059.0,58.4583,58.6348,58.4212,58.449,55059.0
2022-07-22 11:10:00,62.9,63.03,62.84,62.9,37228.0,58.4304,58.5512,58.3747,58.4304,37228.0
2022-07-22 11:20:00,62.91,62.95,62.75,62.84,64592.0,58.4397,58.4769,58.2911,58.3747,64592.0
2022-07-22 11:30:00,62.84,62.85,62.64,62.65,46580.0,58.3747,58.384,58.1889,58.1982,46580.0
2022-07-22 11:40:00,62.64,62.66,62.39,62.46,153116.0,58.1889,58.2075,57.9567,58.0217,153116.0
2022-07-22 11:50:00,62.46,62.54,62.37,62.44,46116.0,58.0217,58.096,57.9381,58.0031,46116.0
2022-07-22 12:00:00,62.44,62.52,62.39,62.39,49775.0,58.0031,58.0775,57.9567,57.9567,49775.0
2022-07-22 12:10:00,62.39,62.42,62.26,62.28,67751.0,57.9567,57.9846,57.8359,57.8545,67751.0
2022-07-22 12:20:00,62.29,62.31,62.1,62.1,53274.0,57.8638,57.8824,57.6873,57.6873,53274.0
2022-07-22 12:30:00,62.1,62.16,62.01,62.08,81499.0,57.6873,57.743,57.6037,57.6687,81499.0
2022-07-22 12:40:00,62.09,62.09,61.94,62.01,75026.0,57.678,57.678,57.5387,57.6037,75026.0
2022-07-22 12:50:00,61.99,62.04,61.88,61.95,38310.0,57.5851,57.6316,57.4829,57.548,38310.0
2022-07-22 13:00:00,61.95,61.96,61.83,61.91,44564.0,57.548,57.5572,57.4365,57.5108,44564.0
2022-07-22 13:10:00,61.9,61.93,61.83,61.88,59646.0,57.5015,57.5294,57.4365,57.4829,59646.0
2022-07-22 13:20:00,61.87,61.9,61.78,61.83,40485.0,57.4736,57.5015,57.39,57.4365,40485.0
2022-07-22 13:30:00,61.82,61.82,61.62,61.77,40966.0,57.4272,57.4272,57.2414,57.3807,40966.0
2022-07-22 13:40:00,61.76,61.8,61.73,61.76,27777.0,57.3715,57.4086,57.3436,57.3715,27777.0
2022-07-22 13:50:00,61.77,61.77,61.69,61.72,20743.0,57.3807,57.3807,57.3064,57.3343,20743.0
2022-07-22 14:00:00,61.72,61.78,61.65,61.72,37010.0,57.3343,57.39,57.2693,57.3343,37010.0
2022-07-22 14:10:00,61.72,61.85,61.66,61.83,31934.0,57.3343,57.4551,57.2786,57.4365,31934.0
2022-07-22 14:20:00,61.83,61.83,61.67,61.78,44146.0,57.4365,57.4365,57.2879,57.39,44146.0
2022-07-22 14:30:00,61.77,61.83,61.65,61.72,39779.0,57.3807,57.4365,57.2693,57.3343,39779.0
2022-07-22 14:40:00,61.72,61.74,61.61,61.69,62183.0,57.3343,57.3529,57.2321,57.3064,62183.0
2022-07-22 14:50:00,61.69,61.78,61.64,61.7,61728.0,57.3064,57.39,57.26,57.3157,61728.0
2022-07-22 15:00:00,61.7,61.7,61.55,61.6,103930.0,57.3157,57.3157,57.1764,57.2228,103930.0
2022-07-22 15:10:00,61.6,61.74,61.56,61.73,114449.0,57.2228,57.3529,57.1857,57.3436,114449.0
2022-07-22 15:20:00,61.73,61.76,61.6,61.6,97928.0,57.3436,57.3715,57.2228,57.2228,97928.0
2022-07-22 15:30:00,61.61,61.67,61.55,61.62,98975.0,57.2321,57.2879,57.1764,57.2414,98975.0
2022-07-22 15:40:00,61.63,61.69,61.51,61.52,160202.0,57.2507,57.3064,57.1392,57.1485,160202.0
2022-07-22 15:50:00,61.53,61.58,61.45,61.58,440741.0,57.1578,57.2042,57.0835,57.2042,440741.0
2022-07-25 09:30:00,63.07,63.09,62.07,62.77,402800.0,58.5884,58.6069,57.6594,58.3097,402800.0
2022-07-25 09:40:00,62.78,63.65,62.75,63.02,434074.0,58.319,59.1272,58.2911,58.5419,434074.0
2022-07-25 09:50:00,63.02,63.22,62.56,62.58,180420.0,58.5419,58.7277,58.1146,58.1332,180420.0
2022-07-25 10:00:00,62.56,62.71,62.27,62.45,143857.0,58.1146,58.254,57.8452,58.0124,143857.0
2022-07-25 10:10:00,62.47,62.59,62.15,62.2,123674.0,58.031,58.1425,57.7337,57.7802,123674.0
2022-07-25 10:20:00,62.21,62.38,62.06,62.37,129448.0,57.7895,57.9474,57.6501,57.9381,129448.0
2022-07-25 10:30:00,62.36,62.55,62.22,62.49,81637.0,57.9288,58.1053,57.7988,58.0496,81637.0
2022-07-25 10:40:00,62.48,62.96,62.4,62.76,86999.0,58.0403,58.4862,57.966,58.3004,86999.0
2022-07-25 10:50:00,62.75,62.79,62.53,62.53,54235.0,58.2911,58.3283,58.0867,58.0867,54235.0
2022-07-25 11:00:00,62.52,62.73,62.45,62.7,65522.0,58.0775,58.2725,58.0124,58.2447,65522.0
2022-07-25 11:10:00,62.69,62.72,62.49,62.61,44498.0,58.2354,58.2632,58.0496,58.1611,44498.0
2022-07-25 11:20:00,62.6,63.06,62.59,63.04,109608.0,58.1518,58.5791,58.1425,58.5605,109608.0
2022-07-25 11:30:00,63.04,63.19,63.01,63.05,124950.0,58.5605,58.6998,58.5326,58.5698,124950.0
2022-07-25 11:40:00,63.04,63.1,62.9,62.95,38039.0,58.5605,58.6162,58.4304,58.4769,38039.0
2022-07-25 11:50:00,62.94,62.95,62.77,62.88,32246.0,58.4676,58.4769,58.3097,58.4119,32246.0
2022-07-25 12:00:00,62.86,62.94,62.73,62.81,70015.0,58.3933,58.4676,58.2725,58.3468,70015.0
2022-07-25 12:10:00,62.79,62.84,62.68,62.83,43521.0,58.3283,58.3747,58.2261,58.3654,43521.0
2022-07-25 12:20:00,62.84,62.94,62.8,62.87,23914.0,58.3747,58.4676,58.3376,58.4026,23914.0
2022-07-25 12:30:00,62.87,62.9,62.83,62.86,24437.0,58.4026,58.4304,58.3654,58.3933,24437.0
2022-07-25 12:40:00,62.87,62.95,62.83,62.88,50366.0,58.4026,58.4769,58.3654,58.4119,50366.0
2022-07-25 12:50:00,62.89,62.89,62.72,62.72,25526.0,58.4212,58.4212,58.2632,58.2632,25526.0
2022-07-25 13:00:00,62.73,62.9,62.72,62.87,33024.0,58.2725,58.4304,58.2632,58.4026,33024.0
2022-07-25 13:10:00,62.86,62.87,62.8,62.84,23309.0,58.3933,58.4026,58.3376,58.3747,23309.0
2022-07-25 13:20:00,62.85,62.85,62.78,62.79,15242.0,58.384,58.384,58.319,58.3283,15242.0
2022-07-25 13:30:00,62.79,62.85,62.69,62.71,22341.0,58.3283,58.384,58.2354,58.254,22341.0
2022-07-25 13:40:00,62.7,62.77,62.69,62.71,11276.0,58.2447,58.3097,58.2354,58.254,11276.0
2022-07-25 13:50:00,62.7,62.78,62.65,62.78,34674.0,58.2447,58.319,58.1982,58.319,34674.0
2022-07-25 14:00:00,62.78,62.79,62.71,62.77,12362.0,58.319,58.3283,58.254,58.3097,12362.0
2022-07-25 14:10:00,62.76,62.79,62.68,62.7,35325.0,58.3004,58.3283,58.2261,58.2447,35325.0
2022-07-25 14:20:00,62.68,62.78,62.66,62.71,22806.0,58.2261,58.319,58.2075,58.254,22806.0
2022-07-25 14:30:00,62.72,62.81,62.7,62.79,87834.0,58.2632,58.3468,58.2447,58.3283,87834.0
2022-07-25 14:40:00,62.8,62.97,62.8,62.9,43241.0,58.3376,58.4955,58.3376,58.4304,43241.0
2022-07-25 14:50:00,62.9,62.92,62.77,62.78,32843.0,58.4304,58.449,58.3097,58.319,32843.0
2022-07-25 15:00:00,62.78,62.85,62.7,62.73,28419.0,58.319,58.384,58.2447,58.2725,28419.0
2022-07-25 15:10:00,62.75,62.75,62.65,62.71,41283.0,58.2911,58.2911,58.1982,58.254,41283.0
2022-07-25 15:20:00,62.7,62.84,62.68,62.72,47715.0,58.2447,58.3747,58.2261,58.2632,47715.0
2022-07-25 15:30:00,62.72,62.78,62.69,62.78,67997.0,58.2632,58.319,58.2354,58.319,67997.0
2022-07-25 15:40:00,62.78,62.86,62.73,62.82,92868.0,58.319,58.3933,58.2725,58.3561,92868.0
2022-07-25 15:50:00,62.82,63.01,62.75,62.99,274050.0,58.3561,58.5326,58.2911,58.5141,274050.0
2022-07-26 09:30:00,63.38,64.3,63.3,64.3,348616.0,58.8763,59.731,58.802,59.731,348616.0
2022-07-26 09:40:00,64.3,64.66,63.6,63.7,214545.0,59.731,60.0654,59.0807,59.1736,214545.0
2022-07-26 09:50:00,63.72,64.11,63.68,63.9,191299.0,59.1922,59.5545,59.155,59.3594,191299.0
2022-07-26 10:00:00,63.87,64.04,63.64,63.76,81908.0,59.3315,59.4894,59.1179,59.2293,81908.0
2022-07-26 10:10:00,63.76,63.83,63.26,63.4,145392.0,59.2293,59.2944,58.7649,58.8949,145392.0
2022-07-26 10:20:00,63.42,63.44,63.24,63.31,104393.0,58.9135,58.9321,58.7463,58.8113,104393.0
2022-07-26 10:30:00,63.29,63.53,63.15,63.48,71396.0,58.7927,59.0157,58.6627,58.9692,71396.0
2022-07-26 10:40:00,63.48,63.56,63.38,63.53,63664.0,58.9692,59.0436,58.8763,59.0157,63664.0
2022-07-26 10:50:00,63.5,63.61,63.37,63.52,61929.0,58.9878,59.09,58.8671,59.0064,61929.0
2022-07-26 11:00:00,63.51,63.62,63.26,63.29,80377.0,58.9971,59.0993,58.7649,58.7927,80377.0
2022-07-26 11:10:00,63.29,63.35,63.23,63.25,43740.0,58.7927,58.8485,58.737,58.7556,43740.0
2022-07-26 11:20:00,63.24,63.31,62.93,62.94,70597.0,58.7463,58.8113,58.4583,58.4676,70597.0
2022-07-26 11:30:00,62.94,63.02,62.83,62.89,60085.0,58.4676,58.5419,58.3654,58.4212,60085.0
2022-07-26 11:40:00,62.91,63.01,62.83,62.94,34773.0,58.4397,58.5326,58.3654,58.4676,34773.0
2022-07-26 11:50:00,62.95,63.0,62.78,62.8,79894.0,58.4769,58.5233,58.319,58.3376,79894.0
2022-07-26 12:00:00,62.8,62.97,62.8,62.95,42857.0,58.3376,58.4955,58.3376,58.4769,42857.0
2022-07-26 12:10:00,62.94,63.04,62.89,62.98,57532.0,58.4676,58.5605,58.4212,58.5048,57532.0
2022-07-26 12:20:00,62.99,63.05,62.94,62.96,31971.0,58.5141,58.5698,58.4676,58.4862,31971.0
2022-07-26 12:30:00,62.98,63.06,62.98,62.99,67283.0,58.5048,58.5791,58.5048,58.5141,67283.0
2022-07-26 12:40:00,62.97,62.99,62.9,62.97,41959.0,58.4955,58.5141,58.4304,58.4955,41959.0
2022-07-26 12:50:00,62.97,63.01,62.94,62.95,37037.0,58.4955,58.5326,58.4676,58.4769,37037.0
2022-07-26 13:00:00,62.95,63.03,62.93,62.97,31267.0,58.4769,58.5512,58.4583,58.4955,31267.0
2022-07-26 13:10:00,62.97,63.0,62.8,62.82,29058.0,58.4955,58.5233,58.3376,58.3561,29058.0
2022-07-26 13:20:00,62.82,62.9,62.79,62.88,29486.0,58.3561,58.4304,58.3283,58.4119,29486.0
2022-07-26 13:30:00,62.88,62.91,62.8,62.83,36899.0,58.4119,58.4397,58.3376,58.3654,36899.0
2022-07-26 13:40:00,62.81,62.82,62.75,62.76,28783.0,58.3468,58.3561,58.2911,58.3004,28783.0
2022-07-26 13:50:00,62.77,62.77,62.64,62.64,34773.0,58.3097,58.3097,58.1889,58.1889,34773.0
2022-07-26 14:00:00,62.65,62.85,62.63,62.64,58980.0,58.1982,58.384,58.1796,58.1889,58980.0
2022-07-26 14:10:00,62.65,62.78,62.65,62.69,32711.0,58.1982,58.319,58.1982,58.2354,32711.0
2022-07-26 14:20:00,62.69,62.77,62.65,62.73,25637.0,58.2354,58.3097,58.1982,58.2725,25637.0
2022-07-26 14:30:00,62.72,62.79,62.7,62.76,28443.0,58.2632,58.3283,58.2447,58.3004,28443.0
2022-07-26 14:40:00,62.76,62.78,62.7,62.7,24460.0,58.3004,58.319,58.2447,58.2447,24460.0
2022-07-26 14:50:00,62.71,62.82,62.69,62.79,31892.0,58.254,58.3561,58.2354,58.3283,31892.0
2022-07-26 15:00:00,62.79,62.82,62.72,62.82,42103.0,58.3283,58.3561,58.2632,58.3561,42103.0
2022-07-26 15:10:00,62.81,63.02,62.8,63.02,74870.0,58.3468,58.5419,58.3376,58.5419,74870.0
2022-07-26 15:20:00,63.02,63.03,62.9,62.93,55025.0,58.5419,58.5512,58.4304,58.4583,55025.0
2022-07-26 15:30:00,62.93,62.96,62.88,62.96,51814.0,58.4583,58.4862,58.4119,58.4862,51814.0
2022-07-26 15:40:00,62.96,62.96,62.85,62.9,71538.0,58.4862,58.4862,58.384,58.4304,71538.0
2022-07-26 15:50:00,62.89,63.02,62.87,62.95,273286.0,58.4212,58.5419,58.4026,58.4769,273286.0
2022-07-27 09:30:00,63.95,63.95,62.23,62.38,259498.0,59.4058,59.4058,57.8081,57.9474,259498.0
2022-07-27 09:40:00,62.36,62.41,61.6,62.34,231675.0,57.9288,57.9753,57.2228,57.9102,231675.0
2022-07-27 09:50:00,62.29,62.95,62.27,62.74,210989.0,57.8638,58.4769,57.8452,58.2818,210989.0
2022-07-27 10:00:00,62.76,62.87,62.64,62.68,91338.0,58.3004,58.4026,58.1889,58.2261,91338.0
2022-07-27 10:10:00,62.69,63.04,62.49,63.03,68597.0,58.2354,58.5605,58.0496,58.5512,68597.0
2022-07-27 10:20:00,63.0,63.04,62.49,62.54,65366.0,58.5233,58.5605,58.0496,58.096,65366.0
2022-07-27 10:30:00,62.53,62.55,62.3,62.45,85362.0,58.0867,58.1053,57.8731,58.0124,85362.0
2022-07-27 10:40:00,62.46,62.63,62.39,62.63,23825.0,58.0217,58.1796,57.9567,58.1796,23825.0
2022-07-27 10:50:00,62.62,62.87,62.61,62.8,44677.0,58.1703,58.4026,58.1611,58.3376,44677.0
2022-07-27 11:00:00,62.8,62.95,62.8,62.88,25799.0,58.3376,58.4769,58.3376,58.4119,25799.0
2022-07-27 11:10:00,62.89,63.36,62.83,63.3,74513.0,58.4212,58.8578,58.3654,58.802,74513.0
2022-07-27 11:20:00,63.31,63.33,63.03,63.08,51766.0,58.8113,58.8299,58.5512,58.5977,51766.0
2022-07-27 11:30:00,63.09,63.19,63.0,63.12,50365.0,58.6069,58.6998,58.5233,58.6348,50365.0
2022-07-27 11:40:00,63.13,63.16,63.0,63.06,27428.0,58.6441,58.672,58.5233,58.5791,27428.0
2022-07-27 11:50:00,63.06,63.14,62.95,62.96,24460.0,58.5791,58.6534,58.4769,58.4862,24460.0
2022-07-27 12:00:00,62.97,63.03,62.89,62.93,28914.0,58.4955,58.5512,58.4212,58.4583,28914.0
2022-07-27 12:10:00,62.94,63.04,62.85,63.04,22477.0,58.4676,58.5605,58.384,58.5605,22477.0
2022-07-27 12:20:00,63.03,63.15,63.03,63.12,30365.0,58.5512,58.6627,58.5512,58.6348,30365.0
2022-07-27 12:30:00,63.12,63.12,63.0,63.0,20314.0,58.6348,58.6348,58.5233,58.5233,20314.0
2022-07-27 12:40:00,63.0,63.09,62.98,63.05,18734.0,58.5233,58.6069,58.5048,58.5698,18734.0
2022-07-27 12:50:00,63.06,63.11,62.95,62.97,13026.0,58.5791,58.6255,58.4769,58.4955,13026.0
2022-07-27 13:00:00,62.98,63.0,62.86,62.89,23444.0,58.5048,58.5233,58.3933,58.4212,23444.0
2022-07-27 13:10:00,62.9,62.95,62.86,62.86,16338.0,58.4304,58.4769,58.3933,58.3933,16338.0
2022-07-27 13:20:00,62.85,62.85,62.62,62.82,59295.0,58.384,58.384,58.1703,58.3561,59295.0
2022-07-27 13:30:00,62.8,62.8,62.69,62.73,14099.0,58.3376,58.3376,58.2354,58.2725,14099.0
2022-07-27 13:40:00,62.73,62.84,62.64,62.8,58154.0,58.2725,58.3747,58.1889,58.3376,58154.0
2022-07-27 13:50:00,62.8,62.81,62.67,62.73,34577.0,58.3376,58.3468,58.2168,58.2725,34577.0
2022-07-27 14:00:00,62.75,63.03,62.57,62.67,92624.0,58.2911,58.5512,58.1239,58.2168,92624.0
2022-07-27 14:10:00,62.65,62.86,62.65,62.81,45933.0,58.1982,58.3933,58.1982,58.3468,45933.0
2022-07-27 14:20:00,62.81,62.81,62.64,62.69,53644.0,58.3468,58.3468,58.1889,58.2354,53644.0
2022-07-27 14:30:00,62.68,62.94,62.52,62.81,197520.0,58.2261,58.4676,58.0775,58.3468,197520.0
2022-07-27 14:40:00,62.82,63.09,62.82,63.01,166859.0,58.3561,58.6069,58.3561,58.5326,166859.0
2022-07-27 14:50:00,63.03,63.24,62.95,63.02,167006.0,58.5512,58.7463,58.4769,58.5419,167006.0
2022-07-27 15:00:00,63.04,63.25,62.98,63.18,138682.0,58.5605,58.7556,58.5048,58.6906,138682.0
2022-07-27 15:10:00,63.19,63.22,63.08,63.11,86118.0,58.6998,58.7277,58.5977,58.6255,86118.0
2022-07-27 15:20:00,63.14,63.45,63.1,63.45,139412.0,58.6534,58.9414,58.6162,58.9414,139412.0
2022-07-27 15:30:00,63.48,63.58,63.45,63.52,122206.0,58.9692,59.0621,58.9414,59.0064,122206.0
2022-07-27 15:40:00,63.52,63.58,63.46,63.46,191788.0,59.0064,59.0621,58.9507,58.9507,191788.0
2022-07-27 15:50:00,63.46,63.49,63.31,63.32,366107.0,58.9507,58.9785,58.8113,58.8206,366107.0
2022-07-28 09:30:00,62.12,63.0,61.52,61.53,334189.0,57.7059,58.5233,57.1485,57.1578,334189.0
2022-07-28 09:40:00,61.53,61.62,61.26,61.58,317563.0,57.1578,57.2414,56.907,57.2042,317563.0
2022-07-28 09:50:00,61.6,61.62,61.13,61.42,309294.0,57.2228,57.2414,56.7862,57.0556,309294.0
2022-07-28 10:00:00,61.43,61.43,60.81,60.86,148151.0,57.0649,57.0649,56.489,56.5354,148151.0
2022-07-28 10:10:00,60.86,60.88,60.52,60.62,237479.0,56.5354,56.554,56.2196,56.3125,237479.0
2022-07-28 10:20:00,60.63,60.63,60.33,60.46,217874.0,56.3218,56.3218,56.0431,56.1638,217874.0
2022-07-28 10:30:00,60.46,60.58,60.3,60.36,238628.0,56.1638,56.2753,56.0152,56.0709,238628.0
2022-07-28 10:40:00,60.37,60.74,60.2,60.74,208991.0,56.0802,56.4239,55.9223,56.4239,208991.0
2022-07-28 10:50:00,60.74,60.78,60.62,60.71,152049.0,56.4239,56.4611,56.3125,56.3961,152049.0
2022-07-28 11:00:00,60.71,61.1,60.64,60.97,193418.0,56.3961,56.7584,56.331,56.6376,193418.0
2022-07-28 11:10:00,60.97,61.17,60.87,60.94,91491.0,56.6376,56.8234,56.5447,56.6097,91491.0
2022-07-28 11:20:00,60.92,61.51,60.89,61.49,159623.0,56.5911,57.1392,56.5633,57.1206,159623.0
2022-07-28 11:30:00,61.5,61.53,61.16,61.18,103219.0,57.1299,57.1578,56.8141,56.8327,103219.0
2022-07-28 11:40:00,61.18,61.36,61.16,61.34,50470.0,56.8327,56.9999,56.8141,56.9813,50470.0
2022-07-28 11:50:00,61.35,61.37,61.05,61.12,58436.0,56.9906,57.0092,56.7119,56.7769,58436.0
2022-07-28 12:00:00,61.15,61.23,61.02,61.22,45999.0,56.8048,56.8791,56.684,56.8698,45999.0
2022-07-28 12:10:00,61.22,61.29,61.12,61.17,45513.0,56.8698,56.9349,56.7769,56.8234,45513.0
2022-07-28 12:20:00,61.15,61.34,61.07,61.33,43338.0,56.8048,56.9813,56.7305,56.972,43338.0
2022-07-28 12:30:00,61.33,61.44,61.29,61.34,37132.0,56.972,57.0742,56.9349,56.9813,37132.0
2022-07-28 12:40:00,61.36,61.48,61.34,61.41,34008.0,56.9999,57.1114,56.9813,57.0463,34008.0
2022-07-28 12:50:00,61.41,61.61,61.35,61.54,58277.0,57.0463,57.2321,56.9906,57.1671,58277.0
2022-07-28 13:00:00,61.55,61.56,61.38,61.48,34435.0,57.1764,57.1857,57.0185,57.1114,34435.0
2022-07-28 13:10:00,61.48,61.71,61.47,61.7,60482.0,57.1114,57.325,57.1021,57.3157,60482.0
2022-07-28 13:20:00,61.71,61.79,61.65,61.76,61616.0,57.325,57.3993,57.2693,57.3715,61616.0
2022-07-28 13:30:00,61.75,61.89,61.69,61.83,75882.0,57.3622,57.4922,57.3064,57.4365,75882.0
2022-07-28 13:40:00,61.83,61.94,61.76,61.9,79528.0,57.4365,57.5387,57.3715,57.5015,79528.0
2022-07-28 13:50:00,61.9,61.91,61.79,61.87,39464.0,57.5015,57.5108,57.3993,57.4736,39464.0
2022-07-28 14:00:00,61.87,61.87,61.68,61.76,30847.0,57.4736,57.4736,57.2971,57.3715,30847.0
2022-07-28 14:10:00,61.76,61.95,61.74,61.93,81804.0,57.3715,57.548,57.3529,57.5294,81804.0
2022-07-28 14:20:00,61.93,61.96,61.85,61.93,50728.0,57.5294,57.5572,57.4551,57.5294,50728.0
2022-07-28 14:30:00,61.93,62.04,61.84,61.87,49553.0,57.5294,57.6316,57.4458,57.4736,49553.0
2022-07-28 14:40:00,61.87,62.02,61.82,62.01,39597.0,57.4736,57.613,57.4272,57.6037,39597.0
2022-07-28 14:50:00,62.02,62.02,61.92,61.99,58137.0,57.613,57.613,57.5201,57.5851,58137.0
2022-07-28 15:00:00,62.0,62.08,61.96,62.01,37199.0,57.5944,57.6687,57.5572,57.6037,37199.0
2022-07-28 15:10:00,62.0,62.06,61.95,62.05,51818.0,57.5944,57.6501,57.548,57.6408,51818.0
2022-07-28 15:20:00,62.05,62.1,62.02,62.07,51557.0,57.6408,57.6873,57.613,57.6594,51557.0
2022-07-28 15:30:00,62.07,62.09,62.0,62.04,78990.0,57.6594,57.678,57.5944,57.6316,78990.0
2022-07-28 15:40:00,62.04,62.11,61.95,62.07,158219.0,57.6316,57.6966,57.548,57.6594,158219.0
2022-07-28 15:50:00,62.06,62.15,62.02,62.14,287865.0,57.6501,57.7337,57.613,57.7245,287865.0
2022-07-29 09:30:00,59.0,59.18,58.37,58.55,571592.0,54.8076,54.9748,54.2223,54.3896,571592.0
2022-07-29 09:40:00,58.56,59.41,58.44,59.07,335073.0,54.3988,55.1884,54.2874,54.8726,335073.0
2022-07-29 09:50:00,59.07,59.1,58.54,58.72,249902.0,54.8726,54.9005,54.3803,54.5475,249902.0
2022-07-29 10:00:00,58.71,59.09,58.6,58.72,166801.0,54.5382,54.8912,54.436,54.5475,166801.0
2022-07-29 10:10:00,58.72,58.98,58.66,58.77,211764.0,54.5475,54.789,54.4917,54.5939,211764.0
2022-07-29 10:20:00,58.76,59.4,58.76,59.31,168861.0,54.5846,55.1792,54.5846,55.0955,168861.0
2022-07-29 10:30:00,59.32,59.72,59.12,59.68,134754.0,55.1048,55.4764,54.919,55.4393,134754.0
2022-07-29 10:40:00,59.69,60.09,59.65,59.87,189552.0,55.4485,55.8201,55.4114,55.6158,189552.0
2022-07-29 10:50:00,59.87,59.95,59.25,59.25,173433.0,55.6158,55.6901,55.0398,55.0398,173433.0
2022-07-29 11:00:00,59.25,59.43,59.18,59.36,213645.0,55.0398,55.207,54.9748,55.142,213645.0
2022-07-29 11:10:00,59.37,59.48,58.95,59.23,255731.0,55.1513,55.2535,54.7611,55.0212,255731.0
2022-07-29 11:20:00,59.22,59.44,59.13,59.36,151435.0,55.0119,55.2163,54.9283,55.142,151435.0
2022-07-29 11:30:00,59.35,59.4,59.18,59.38,114374.0,55.1327,55.1792,54.9748,55.1606,114374.0
2022-07-29 11:40:00,59.39,59.48,59.35,59.42,66601.0,55.1699,55.2535,55.1327,55.1977,66601.0
2022-07-29 11:50:00,59.43,59.46,59.3,59.42,70910.0,55.207,55.2349,55.0863,55.1977,70910.0
2022-07-29 12:00:00,59.42,59.63,59.38,59.55,85754.0,55.1977,55.3928,55.1606,55.3185,85754.0
2022-07-29 12:10:00,59.55,59.57,59.36,59.57,78459.0,55.3185,55.3371,55.142,55.3371,78459.0
2022-07-29 12:20:00,59.56,59.65,59.25,59.39,155939.0,55.3278,55.4114,55.0398,55.1699,155939.0
2022-07-29 12:30:00,59.39,59.42,59.24,59.32,156596.0,55.1699,55.1977,55.0305,55.1048,156596.0
2022-07-29 12:40:00,59.31,59.31,59.08,59.21,93748.0,55.0955,55.0955,54.8819,55.0027,93748.0
2022-07-29 12:50:00,59.21,59.42,59.18,59.4,59237.0,55.0027,55.1977,54.9748,55.1792,59237.0
2022-07-29 13:00:00,59.41,59.42,59.26,59.38,77872.0,55.1884,55.1977,55.0491,55.1606,77872.0
2022-07-29 13:10:00,59.38,59.59,59.34,59.45,99507.0,55.1606,55.3557,55.1234,55.2256,99507.0
2022-07-29 13:20:00,59.44,59.45,59.23,59.24,64749.0,55.2163,55.2256,55.0212,55.0305,64749.0
2022-07-29 13:30:00,59.23,59.3,59.22,59.29,34201.0,55.0212,55.0863,55.0119,55.077,34201.0
2022-07-29 13:40:00,59.3,59.36,59.26,59.3,38118.0,55.0863,55.142,55.0491,55.0863,38118.0
2022-07-29 13:50:00,59.29,59.39,59.15,59.16,66930.0,55.077,55.1699,54.9469,54.9562,66930.0
2022-07-29 14:00:00,59.17,59.19,59.05,59.18,97926.0,54.9655,54.9841,54.854,54.9748,97926.0
2022-07-29 14:10:00,59.17,59.24,59.13,59.17,57187.0,54.9655,55.0305,54.9283,54.9655,57187.0
2022-07-29 14:20:00,59.17,59.22,59.11,59.19,44177.0,54.9655,55.0119,54.9098,54.9841,44177.0
2022-07-29 14:30:00,59.19,59.23,59.14,59.19,54504.0,54.9841,55.0212,54.9376,54.9841,54504.0
2022-07-29 14:40:00,59.18,59.29,59.13,59.29,56979.0,54.9748,55.077,54.9283,55.077,56979.0
2022-07-29 14:50:00,59.29,59.41,59.24,59.41,62045.0,55.077,55.1884,55.0305,55.1884,62045.0
2022-07-29 15:00:00,59.41,59.51,59.37,59.44,81725.0,55.1884,55.2813,55.1513,55.2163,81725.0
2022-07-29 15:10:00,59.45,59.69,59.45,59.69,172382.0,55.2256,55.4485,55.2256,55.4485,172382.0
2022-07-29 15:20:00,59.68,59.72,59.56,59.64,119738.0,55.4393,55.4764,55.3278,55.4021,119738.0
2022-07-29 15:30:00,59.65,59.68,59.59,59.65,73682.0,55.4114,55.4393,55.3557,55.4114,73682.0
2022-07-29 15:40:00,59.64,59.7,59.57,59.6,125974.0,55.4021,55.4578,55.3371,55.3649,125974.0
2022-07-29 15:50:00,59.6,59.65,59.44,59.5,446908.0,55.3649,55.4114,55.2163,55.272,446908.0
2022-08-01 09:30:00,57.58,57.87,56.35,57.24,1036098.0,53.4885,53.7579,52.3459,53.1726,1036098.0
2022-08-01 09:40:00,57.25,58.38,56.9,58.35,346154.0,53.1819,54.2316,52.8568,54.2038,346154.0
2022-08-01 09:50:00,58.35,58.63,57.93,58.07,223604.0,54.2038,54.4639,53.8136,53.9437,223604.0
2022-08-01 10:00:00,58.06,58.49,57.96,58.32,182941.0,53.9344,54.3338,53.8415,54.1759,182941.0
2022-08-01 10:10:00,58.32,58.62,58.19,58.24,140448.0,54.1759,54.4546,54.0551,54.1016,140448.0
2022-08-01 10:20:00,58.24,58.24,57.9,58.14,136678.0,54.1016,54.1016,53.7857,54.0087,136678.0
2022-08-01 10:30:00,58.17,58.29,58.07,58.17,78350.0,54.0366,54.148,53.9437,54.0366,78350.0
2022-08-01 10:40:00,58.16,58.44,58.0,58.44,114888.0,54.0273,54.2874,53.8786,54.2874,114888.0
2022-08-01 10:50:00,58.44,58.48,58.23,58.3,99385.0,54.2874,54.3245,54.0923,54.1573,99385.0
2022-08-01 11:00:00,58.3,58.31,58.02,58.05,84518.0,54.1573,54.1666,53.8972,53.9251,84518.0
2022-08-01 11:10:00,58.06,58.09,57.9,57.96,116523.0,53.9344,53.9622,53.7857,53.8415,116523.0
2022-08-01 11:20:00,57.95,58.09,57.91,58.0,81803.0,53.8322,53.9622,53.795,53.8786,81803.0
2022-08-01 11:30:00,58.01,58.01,57.8,57.92,157752.0,53.8879,53.8879,53.6928,53.8043,157752.0
2022-08-01 11:40:00,57.93,58.11,57.9,57.98,86831.0,53.8136,53.9808,53.7857,53.8601,86831.0
2022-08-01 11:50:00,57.98,58.03,57.9,57.93,81359.0,53.8601,53.9065,53.7857,53.8136,81359.0
2022-08-01 12:00:00,57.93,58.05,57.9,58.04,102625.0,53.8136,53.9251,53.7857,53.9158,102625.0
2022-08-01 12:10:00,58.03,58.11,57.91,58.04,70925.0,53.9065,53.9808,53.795,53.9158,70925.0
2022-08-01 12:20:00,58.03,58.18,57.94,58.12,64634.0,53.9065,54.0458,53.8229,53.9901,64634.0
2022-08-01 12:30:00,58.13,58.14,57.99,58.02,71617.0,53.9994,54.0087,53.8693,53.8972,71617.0
2022-08-01 12:40:00,58.02,58.09,57.98,58.09,97489.0,53.8972,53.9622,53.8601,53.9622,97489.0
2022-08-01 12:50:00,58.1,58.13,57.91,58.03,104213.0,53.9715,53.9994,53.795,53.9065,104213.0
2022-08-01 13:00:00,58.04,58.08,57.92,58.07,86993.0,53.9158,53.9529,53.8043,53.9437,86993.0
2022-08-01 13:10:00,58.08,58.09,57.95,57.95,67001.0,53.9529,53.9622,53.8322,53.8322,67001.0
2022-08-01 13:20:00,57.95,58.02,57.9,57.92,89605.0,53.8322,53.8972,53.7857,53.8043,89605.0
2022-08-01 13:30:00,57.91,57.97,57.89,57.95,102289.0,53.795,53.8508,53.7765,53.8322,102289.0
2022-08-01 13:40:00,57.95,57.99,57.85,57.99,198068.0,53.8322,53.8693,53.7393,53.8693,198068.0
2022-08-01 13:50:00,57.99,58.1,57.93,58.1,49331.0,53.8693,53.9715,53.8136,53.9715,49331.0
2022-08-01 14:00:00,58.11,58.32,58.08,58.29,76512.0,53.9808,54.1759,53.9529,54.148,76512.0
2022-08-01 14:10:00,58.29,58.31,58.13,58.16,60007.0,54.148,54.1666,53.9994,54.0273,60007.0
2022-08-01 14:20:00,58.16,58.2,58.12,58.14,40863.0,54.0273,54.0644,53.9901,54.0087,40863.0
2022-08-01 14:30:00,58.14,58.18,58.07,58.13,34226.0,54.0087,54.0458,53.9437,53.9994,34226.0
2022-08-01 14:40:00,58.13,58.14,58.03,58.06,104947.0,53.9994,54.0087,53.9065,53.9344,104947.0
2022-08-01 14:50:00,58.05,58.32,58.03,58.29,44846.0,53.9251,54.1759,53.9065,54.148,44846.0
2022-08-01 15:00:00,58.28,58.36,58.19,58.35,49897.0,54.1387,54.2131,54.0551,54.2038,49897.0
2022-08-01 15:10:00,58.35,58.5,58.29,58.43,77677.0,54.2038,54.3431,54.148,54.2781,77677.0
2022-08-01 15:20:00,58.43,58.43,58.22,58.28,75447.0,54.2781,54.2781,54.083,54.1387,75447.0
2022-08-01 15:30:00,58.28,58.7,58.27,58.7,201142.0,54.1387,54.5289,54.1294,54.5289,201142.0
2022-08-01 15:40:00,58.7,58.83,58.65,58.73,259823.0,54.5289,54.6497,54.4824,54.5568,259823.0
2022-08-01 15:50:00,58.74,58.8,58.68,58.77,408232.0,54.5661,54.6218,54.5103,54.5939,408232.0
2022-08-02 09:30:00,56.99,59.53,56.86,59.34,520111.0,52.9404,55.2999,52.8196,55.1234,520111.0
2022-08-02 09:40:00,59.35,59.43,58.68,58.77,246374.0,55.1327,55.207,54.5103,54.5939,246374.0
2022-08-02 09:50:00,58.75,58.91,58.23,58.36,213046.0,54.5753,54.724,54.0923,54.2131,213046.0
2022-08-02 10:00:00,58.35,58.37,57.62,58.05,260487.0,54.2038,54.2223,53.5256,53.9251,260487.0
2022-08-02 10:10:00,58.02,58.49,57.89,58.43,80427.0,53.8972,54.3338,53.7765,54.2781,80427.0
2022-08-02 10:20:00,58.44,58.5,57.96,58.27,100714.0,54.2874,54.3431,53.8415,54.1294,100714.0
2022-08-02 10:30:00,58.3,58.5,57.96,58.12,98321.0,54.1573,54.3431,53.8415,53.9901,98321.0
2022-08-02 10:40:00,58.13,59.24,58.09,59.21,171683.0,53.9994,55.0305,53.9622,55.0027,171683.0
2022-08-02 10:50:00,59.21,60.21,59.21,60.2,285439.0,55.0027,55.9316,55.0027,55.9223,285439.0
2022-08-02 11:00:00,60.17,60.52,59.77,59.8,222217.0,55.8944,56.2196,55.5229,55.5507,222217.0
2022-08-02 11:10:00,59.79,59.92,59.47,59.72,104087.0,55.5414,55.6622,55.2442,55.4764,104087.0
2022-08-02 11:20:00,59.73,60.08,59.62,60.03,93761.0,55.4857,55.8108,55.3835,55.7644,93761.0
2022-08-02 11:30:00,60.01,60.01,59.44,59.64,66317.0,55.7458,55.7458,55.2163,55.4021,66317.0
2022-08-02 11:40:00,59.64,59.92,59.54,59.92,64542.0,55.4021,55.6622,55.3092,55.6622,64542.0
2022-08-02 11:50:00,59.93,60.05,59.86,59.93,43893.0,55.6715,55.783,55.6065,55.6715,43893.0
2022-08-02 12:00:00,59.91,60.04,59.88,59.9,94022.0,55.6529,55.7737,55.625,55.6436,94022.0
2022-08-02 12:10:00,59.89,60.18,59.86,60.17,89743.0,55.6343,55.9037,55.6065,55.8944,89743.0
2022-08-02 12:20:00,60.17,60.44,60.14,60.38,155119.0,55.8944,56.1453,55.8666,56.0895,155119.0
2022-08-02 12:30:00,60.37,60.4,60.26,60.4,71392.0,56.0802,56.1081,55.978,56.1081,71392.0
2022-08-02 12:40:00,60.4,60.64,60.39,60.44,155127.0,56.1081,56.331,56.0988,56.1453,155127.0
2022-08-02 12:50:00,60.44,60.45,60.21,60.24,63648.0,56.1453,56.1545,55.9316,55.9595,63648.0
2022-08-02 13:00:00,60.22,60.23,59.95,60.03,86987.0,55.9409,55.9502,55.6901,55.7644,86987.0
2022-08-02 13:10:00,60.02,60.04,59.7,59.71,51173.0,55.7551,55.7737,55.4578,55.4671,51173.0
2022-08-02 13:20:00,59.71,59.74,59.51,59.53,74586.0,55.4671,55.495,55.2813,55.2999,74586.0
2022-08-02 13:30:00,59.5,59.51,59.11,59.14,119333.0,55.272,55.2813,54.9098,54.9376,119333.0
2022-08-02 13:40:00,59.14,59.35,59.1,59.28,52614.0,54.9376,55.1327,54.9005,55.0677,52614.0
2022-08-02 13:50:00,59.28,59.45,59.26,59.41,35282.0,55.0677,55.2256,55.0491,55.1884,35282.0
2022-08-02 14:00:00,59.41,59.55,59.34,59.55,40456.0,55.1884,55.3185,55.1234,55.3185,40456.0
2022-08-02 14:10:00,59.54,59.62,59.51,59.53,39431.0,55.3092,55.3835,55.2813,55.2999,39431.0
2022-08-02 14:20:00,59.53,59.76,59.48,59.75,76921.0,55.2999,55.5136,55.2535,55.5043,76921.0
2022-08-02 14:30:00,59.75,59.96,59.75,59.89,65536.0,55.5043,55.6994,55.5043,55.6343,65536.0
2022-08-02 14:40:00,59.91,60.04,59.87,60.02,101255.0,55.6529,55.7737,55.6158,55.7551,101255.0
2022-08-02 14:50:00,60.0,60.06,59.83,59.98,56780.0,55.7365,55.7923,55.5786,55.7179,56780.0
2022-08-02 15:00:00,60.0,60.23,59.97,60.2,73067.0,55.7365,55.9502,55.7086,55.9223,73067.0
2022-08-02 15:10:00,60.2,60.23,60.01,60.02,80976.0,55.9223,55.9502,55.7458,55.7551,80976.0
2022-08-02 15:20:00,60.01,60.17,59.96,60.17,85383.0,55.7458,55.8944,55.6994,55.8944,85383.0
2022-08-02 15:30:00,60.16,60.28,60.11,60.21,168330.0,55.8851,55.9966,55.8387,55.9316,168330.0
2022-08-02 15:40:00,60.22,60.22,59.82,59.85,128250.0,55.9409,55.9409,55.5693,55.5972,128250.0
2022-08-02 15:50:00,59.85,59.96,59.68,59.73,312094.0,55.5972,55.6994,55.4393,55.4857,312094.0
2022-08-03 09:30:00,59.47,60.05,59.0,60.03,279268.0,55.2442,55.783,54.8076,55.7644,279268.0
2022-08-03 09:40:00,60.01,60.21,59.25,59.64,155472.0,55.7458,55.9316,55.0398,55.4021,155472.0
2022-08-03 09:50:00,59.64,59.98,59.64,59.8,127693.0,55.4021,55.7179,55.4021,55.5507,127693.0
2022-08-03 10:00:00,59.77,60.09,59.34,59.97,120816.0,55.5229,55.8201,55.1234,55.7086,120816.0
2022-08-03 10:10:00,59.99,60.09,59.74,59.82,68593.0,55.7272,55.8201,55.495,55.5693,68593.0
2022-08-03 10:20:00,59.81,59.98,59.74,59.91,48019.0,55.56,55.7179,55.495,55.6529,48019.0
2022-08-03 10:30:00,59.89,59.94,59.64,59.79,54920.0,55.6343,55.6808,55.4021,55.5414,54920.0
2022-08-03 10:40:00,59.83,59.9,59.75,59.81,49115.0,55.5786,55.6436,55.5043,55.56,49115.0
2022-08-03 10:50:00,59.83,60.03,59.79,60.02,46235.0,55.5786,55.7644,55.5414,55.7551,46235.0
2022-08-03 11:00:00,60.01,60.1,59.86,59.93,61603.0,55.7458,55.8294,55.6065,55.6715,61603.0
2022-08-03 11:10:00,59.96,60.06,59.92,59.93,53781.0,55.6994,55.7923,55.6622,55.6715,53781.0
2022-08-03 11:20:00,59.92,60.23,59.91,60.18,61345.0,55.6622,55.9502,55.6529,55.9037,61345.0
2022-08-03 11:30:00,60.18,60.67,60.13,60.41,107891.0,55.9037,56.3589,55.8573,56.1174,107891.0
2022-08-03 11:40:00,60.4,60.75,60.35,60.61,95927.0,56.1081,56.4332,56.0616,56.3032,95927.0
2022-08-03 11:50:00,60.6,60.61,60.36,60.53,43850.0,56.2939,56.3032,56.0709,56.2289,43850.0
2022-08-03 12:00:00,60.51,60.81,60.46,60.72,108593.0,56.2103,56.489,56.1638,56.4054,108593.0
2022-08-03 12:10:00,60.71,60.86,60.64,60.86,34693.0,56.3961,56.5354,56.331,56.5354,34693.0
2022-08-03 12:20:00,60.86,61.03,60.84,61.01,62722.0,56.5354,56.6933,56.5168,56.6747,62722.0
2022-08-03 12:30:00,61.01,61.07,60.93,61.06,57782.0,56.6747,56.7305,56.6004,56.7212,57782.0
2022-08-03 12:40:00,61.05,61.11,60.97,61.1,81600.0,56.7119,56.7676,56.6376,56.7584,81600.0
2022-08-03 12:50:00,61.1,61.15,60.98,61.03,61220.0,56.7584,56.8048,56.6469,56.6933,61220.0
2022-08-03 13:00:00,61.02,61.16,61.01,61.14,48206.0,56.684,56.8141,56.6747,56.7955,48206.0
2022-08-03 13:10:00,61.15,61.2,61.11,61.12,37785.0,56.8048,56.8512,56.7676,56.7769,37785.0
2022-08-03 13:20:00,61.12,61.19,61.06,61.09,38199.0,56.7769,56.842,56.7212,56.7491,38199.0
2022-08-03 13:30:00,61.09,61.2,61.05,61.08,28549.0,56.7491,56.8512,56.7119,56.7398,28549.0
2022-08-03 13:40:00,61.07,61.19,61.0,61.02,48972.0,56.7305,56.842,56.6655,56.684,48972.0
2022-08-03 13:50:00,61.03,61.03,60.88,60.93,53931.0,56.6933,56.6933,56.554,56.6004,53931.0
2022-08-03 14:00:00,60.92,60.98,60.86,60.97,34593.0,56.5911,56.6469,56.5354,56.6376,34593.0
2022-08-03 14:10:00,60.98,61.06,60.89,60.93,55421.0,56.6469,56.7212,56.5633,56.6004,55421.0
2022-08-03 14:20:00,60.93,61.03,60.89,60.91,53381.0,56.6004,56.6933,56.5633,56.5819,53381.0
2022-08-03 14:30:00,60.91,61.06,60.9,61.0,43311.0,56.5819,56.7212,56.5726,56.6655,43311.0
2022-08-03 14:40:00,60.99,61.0,60.7,60.81,98430.0,56.6562,56.6655,56.3868,56.489,98430.0
2022-08-03 14:50:00,60.81,60.99,60.68,60.96,61045.0,56.489,56.6562,56.3682,56.6283,61045.0
2022-08-03 15:00:00,60.97,61.08,60.95,61.01,52432.0,56.6376,56.7398,56.619,56.6747,52432.0
2022-08-03 15:10:00,61.0,61.08,60.99,61.03,41635.0,56.6655,56.7398,56.6562,56.6933,41635.0
2022-08-03 15:20:00,61.05,61.06,60.99,61.02,67868.0,56.7119,56.7212,56.6562,56.684,67868.0
2022-08-03 15:30:00,61.02,61.14,61.01,61.09,81820.0,56.684,56.7955,56.6747,56.7491,81820.0
2022-08-03 15:40:00,61.1,61.22,61.07,61.09,123133.0,56.7584,56.8698,56.7305,56.7491,123133.0
2022-08-03 15:50:00,61.09,61.22,61.09,61.13,359441.0,56.7491,56.8698,56.7491,56.7862,359441.0
2022-08-04 09:30:00,64.35,64.95,63.93,64.14,871435.0,59.7774,60.3348,59.3873,59.5823,871435.0
2022-08-04 09:40:00,64.13,64.65,63.9,64.61,545522.0,59.573,60.0561,59.3594,60.0189,545522.0
2022-08-04 09:50:00,64.58,64.88,64.15,64.53,289225.0,59.9911,60.2698,59.5916,59.9446,289225.0
2022-08-04 10:00:00,64.54,64.58,64.12,64.25,229690.0,59.9539,59.9911,59.5638,59.6845,229690.0
2022-08-04 10:10:00,64.24,64.24,62.92,63.59,483334.0,59.6752,59.6752,58.449,59.0714,483334.0
2022-08-04 10:20:00,63.56,63.67,63.37,63.52,156077.0,59.0436,59.1457,58.8671,59.0064,156077.0
2022-08-04 10:30:00,63.52,63.82,63.32,63.41,82628.0,59.0064,59.2851,58.8206,58.9042,82628.0
2022-08-04 10:40:00,63.44,63.56,63.05,63.47,72536.0,58.9321,59.0436,58.5698,58.9599,72536.0
2022-08-04 10:50:00,63.48,63.6,63.37,63.59,79279.0,58.9692,59.0807,58.8671,59.0714,79279.0
2022-08-04 11:00:00,63.59,63.81,63.49,63.49,97196.0,59.0714,59.2758,58.9785,58.9785,97196.0
2022-08-04 11:10:00,63.48,63.5,63.06,63.35,89968.0,58.9692,58.9878,58.5791,58.8485,89968.0
2022-08-04 11:20:00,63.36,63.4,63.11,63.27,113336.0,58.8578,58.8949,58.6255,58.7742,113336.0
2022-08-04 11:30:00,63.26,63.29,62.98,62.99,100038.0,58.7649,58.7927,58.5048,58.5141,100038.0
2022-08-04 11:40:00,62.98,63.48,62.97,63.48,71268.0,58.5048,58.9692,58.4955,58.9692,71268.0
2022-08-04 11:50:00,63.5,63.55,63.41,63.43,40415.0,58.9878,59.0343,58.9042,58.9228,40415.0
2022-08-04 12:00:00,63.44,63.45,63.29,63.45,39007.0,58.9321,58.9414,58.7927,58.9414,39007.0
2022-08-04 12:10:00,63.46,63.58,63.41,63.47,60956.0,58.9507,59.0621,58.9042,58.9599,60956.0
2022-08-04 12:20:00,63.46,63.51,63.41,63.5,37928.0,58.9507,58.9971,58.9042,58.9878,37928.0
2022-08-04 12:30:00,63.5,63.62,63.48,63.56,37692.0,58.9878,59.0993,58.9692,59.0436,37692.0
2022-08-04 12:40:00,63.54,63.58,63.22,63.23,50223.0,59.025,59.0621,58.7277,58.737,50223.0
2022-08-04 12:50:00,63.24,63.49,63.24,63.37,38181.0,58.7463,58.9785,58.7463,58.8671,38181.0
2022-08-04 13:00:00,63.37,63.44,63.25,63.27,36062.0,58.8671,58.9321,58.7556,58.7742,36062.0
2022-08-04 13:10:00,63.26,63.36,63.14,63.17,33473.0,58.7649,58.8578,58.6534,58.6813,33473.0
2022-08-04 13:20:00,63.16,63.34,63.03,63.32,51850.0,58.672,58.8392,58.5512,58.8206,51850.0
2022-08-04 13:30:00,63.32,63.51,63.28,63.41,163815.0,58.8206,58.9971,58.7834,58.9042,163815.0
2022-08-04 13:40:00,63.45,63.47,63.35,63.45,27915.0,58.9414,58.9599,58.8485,58.9414,27915.0
2022-08-04 13:50:00,63.45,63.61,63.43,63.54,24062.0,58.9414,59.09,58.9228,59.025,24062.0
2022-08-04 14:00:00,63.55,63.64,63.46,63.61,74999.0,59.0343,59.1179,58.9507,59.09,74999.0
2022-08-04 14:10:00,63.6,63.62,63.41,63.54,75685.0,59.0807,59.0993,58.9042,59.025,75685.0
2022-08-04 14:20:00,63.55,63.6,63.49,63.58,26480.0,59.0343,59.0807,58.9785,59.0621,26480.0
2022-08-04 14:30:00,63.57,63.63,63.43,63.53,48492.0,59.0528,59.1086,58.9228,59.0157,48492.0
2022-08-04 14:40:00,63.52,63.58,63.44,63.55,37129.0,59.0064,59.0621,58.9321,59.0343,37129.0
2022-08-04 14:50:00,63.55,63.68,63.53,63.61,38541.0,59.0343,59.155,59.0157,59.09,38541.0
2022-08-04 15:00:00,63.59,63.62,63.43,63.47,28469.0,59.0714,59.0993,58.9228,58.9599,28469.0
2022-08-04 15:10:00,63.48,63.55,63.47,63.54,53667.0,58.9692,59.0343,58.9599,59.025,53667.0
2022-08-04 15:20:00,63.55,63.56,63.27,63.3,90652.0,59.0343,59.0436,58.7742,58.802,90652.0
2022-08-04 15:30:00,63.3,63.36,63.16,63.16,100153.0,58.802,58.8578,58.672,58.672,100153.0
2022-08-04 15:40:00,63.17,63.22,63.06,63.08,123675.0,58.6813,58.7277,58.5791,58.5977,123675.0
2022-08-04 15:50:00,63.07,63.37,63.07,63.36,356487.0,58.5884,58.8671,58.5884,58.8578,356487.0
2022-08-05 09:30:00,61.48,62.16,61.2,61.81,436831.0,57.1114,57.743,56.8512,57.4179,436831.0
2022-08-05 09:40:00,61.78,61.87,61.44,61.6,142768.0,57.39,57.4736,57.0742,57.2228,142768.0
2022-08-05 09:50:00,61.59,61.94,61.52,61.89,189248.0,57.2135,57.5387,57.1485,57.4922,189248.0
2022-08-05 10:00:00,61.87,62.03,61.66,62.01,107604.0,57.4736,57.6223,57.2786,57.6037,107604.0
2022-08-05 10:10:00,62.02,62.19,61.83,61.88,69615.0,57.613,57.7709,57.4365,57.4829,69615.0
2022-08-05 10:20:00,61.88,62.21,61.81,62.08,65305.0,57.4829,57.7895,57.4179,57.6687,65305.0
2022-08-05 10:30:00,62.1,62.34,62.08,62.19,71474.0,57.6873,57.9102,57.6687,57.7709,71474.0
2022-08-05 10:40:00,62.19,62.19,61.99,62.05,76886.0,57.7709,57.7709,57.5851,57.6408,76886.0
2022-08-05 10:50:00,62.05,62.13,61.91,62.08,51675.0,57.6408,57.7152,57.5108,57.6687,51675.0
2022-08-05 11:00:00,62.09,62.1,61.77,61.9,69256.0,57.678,57.6873,57.3807,57.5015,69256.0
2022-08-05 11:10:00,61.89,61.93,61.65,61.67,85628.0,57.4922,57.5294,57.2693,57.2879,85628.0
2022-08-05 11:20:00,61.67,61.72,61.41,61.45,185740.0,57.2879,57.3343,57.0463,57.0835,185740.0
2022-08-05 11:30:00,61.45,61.57,61.24,61.32,231713.0,57.0835,57.195,56.8884,56.9627,231713.0
2022-08-05 11:40:00,61.32,61.42,61.26,61.31,122362.0,56.9627,57.0556,56.907,56.9534,122362.0
2022-08-05 11:50:00,61.31,61.43,61.31,61.35,58103.0,56.9534,57.0649,56.9534,56.9906,58103.0
2022-08-05 12:00:00,61.35,61.45,61.25,61.35,202074.0,56.9906,57.0835,56.8977,56.9906,202074.0
2022-08-05 12:10:00,61.34,61.6,61.3,61.6,53666.0,56.9813,57.2228,56.9441,57.2228,53666.0
2022-08-05 12:20:00,61.6,61.71,61.53,61.66,52553.0,57.2228,57.325,57.1578,57.2786,52553.0
2022-08-05 12:30:00,61.65,61.75,61.56,61.71,36160.0,57.2693,57.3622,57.1857,57.325,36160.0
2022-08-05 12:40:00,61.71,61.99,61.7,61.98,50575.0,57.325,57.5851,57.3157,57.5758,50575.0
2022-08-05 12:50:00,61.99,62.0,61.66,61.96,64786.0,57.5851,57.5944,57.2786,57.5572,64786.0
2022-08-05 13:00:00,61.95,62.0,61.89,61.91,28844.0,57.548,57.5944,57.4922,57.5108,28844.0
2022-08-05 13:10:00,61.92,61.97,61.82,61.85,39585.0,57.5201,57.5665,57.4272,57.4551,39585.0
2022-08-05 13:20:00,61.86,61.87,61.74,61.75,35446.0,57.4644,57.4736,57.3529,57.3622,35446.0
2022-08-05 13:30:00,61.75,61.87,61.75,61.77,32744.0,57.3622,57.4736,57.3622,57.3807,32744.0
2022-08-05 13:40:00,61.77,61.77,61.63,61.64,38270.0,57.3807,57.3807,57.2507,57.26,38270.0
2022-08-05 13:50:00,61.65,61.68,61.55,61.57,39071.0,57.2693,57.2971,57.1764,57.195,39071.0
2022-08-05 14:00:00,61.58,61.62,61.5,61.5,37577.0,57.2042,57.2414,57.1299,57.1299,37577.0
2022-08-05 14:10:00,61.5,61.66,61.5,61.65,52834.0,57.1299,57.2786,57.1299,57.2693,52834.0
2022-08-05 14:20:00,61.63,61.7,61.55,61.55,42459.0,57.2507,57.3157,57.1764,57.1764,42459.0
2022-08-05 14:30:00,61.52,61.67,61.49,61.6,31060.0,57.1485,57.2879,57.1206,57.2228,31060.0
2022-08-05 14:40:00,61.61,61.68,61.56,61.65,25893.0,57.2321,57.2971,57.1857,57.2693,25893.0
2022-08-05 14:50:00,61.64,61.68,61.56,61.68,33508.0,57.26,57.2971,57.1857,57.2971,33508.0
2022-08-05 15:00:00,61.68,61.74,61.61,61.74,28711.0,57.2971,57.3529,57.2321,57.3529,28711.0
2022-08-05 15:10:00,61.72,61.81,61.69,61.73,48674.0,57.3343,57.4179,57.3064,57.3436,48674.0
2022-08-05 15:20:00,61.74,61.8,61.68,61.8,35204.0,57.3529,57.4086,57.2971,57.4086,35204.0
2022-08-05 15:30:00,61.8,61.8,61.64,61.65,85904.0,57.4086,57.4086,57.26,57.2693,85904.0
2022-08-05 15:40:00,61.64,61.78,61.64,61.77,128854.0,57.26,57.39,57.26,57.3807,128854.0
2022-08-05 15:50:00,61.77,61.98,61.75,61.9,193546.0,57.3807,57.5758,57.3622,57.5015,193546.0
2022-08-08 09:30:00,61.59,61.74,60.23,60.85,547413.0,57.2135,57.3529,55.9502,56.5261,547413.0
2022-08-08 09:40:00,60.86,61.22,60.6,60.72,144216.0,56.5354,56.8698,56.2939,56.4054,144216.0
2022-08-08 09:50:00,60.69,60.99,60.51,60.78,139554.0,56.3775,56.6562,56.2103,56.4611,139554.0
2022-08-08 10:00:00,60.76,60.91,60.5,60.5,113530.0,56.4425,56.5819,56.201,56.201,113530.0
2022-08-08 10:10:00,60.52,60.65,60.3,60.35,148374.0,56.2196,56.3403,56.0152,56.0616,148374.0
2022-08-08 10:20:00,60.34,60.38,59.79,59.87,160391.0,56.0524,56.0895,55.5414,55.6158,160391.0
2022-08-08 10:30:00,59.88,59.93,59.53,59.68,160596.0,55.625,55.6715,55.2999,55.4393,160596.0
2022-08-08 10:40:00,59.69,59.71,59.48,59.5,202794.0,55.4485,55.4671,55.2535,55.272,202794.0
2022-08-08 10:50:00,59.51,59.79,59.51,59.63,137128.0,55.2813,55.5414,55.2813,55.3928,137128.0
2022-08-08 11:00:00,59.63,59.63,59.42,59.51,102023.0,55.3928,55.3928,55.1977,55.2813,102023.0
2022-08-08 11:10:00,59.5,59.64,59.48,59.52,104861.0,55.272,55.4021,55.2535,55.2906,104861.0
2022-08-08 11:20:00,59.5,59.73,59.49,59.65,134183.0,55.272,55.4857,55.2628,55.4114,134183.0
2022-08-08 11:30:00,59.66,59.76,59.46,59.48,120630.0,55.4207,55.5136,55.2349,55.2535,120630.0
2022-08-08 11:40:00,59.48,59.49,59.09,59.17,234066.0,55.2535,55.2628,54.8912,54.9655,234066.0
2022-08-08 11:50:00,59.18,59.2,59.02,59.07,145710.0,54.9748,54.9934,54.8262,54.8726,145710.0
2022-08-08 12:00:00,59.06,59.2,58.98,59.0,192317.0,54.8633,54.9934,54.789,54.8076,192317.0
2022-08-08 12:10:00,59.0,59.25,58.97,59.23,117481.0,54.8076,55.0398,54.7797,55.0212,117481.0
2022-08-08 12:20:00,59.23,59.26,58.98,59.03,98333.0,55.0212,55.0491,54.789,54.8354,98333.0
2022-08-08 12:30:00,59.01,59.05,58.86,58.91,83560.0,54.8169,54.854,54.6775,54.724,83560.0
2022-08-08 12:40:00,58.91,58.99,58.86,58.94,93444.0,54.724,54.7983,54.6775,54.7518,93444.0
2022-08-08 12:50:00,58.94,59.02,58.88,58.89,80456.0,54.7518,54.8262,54.6961,54.7054,80456.0
2022-08-08 13:00:00,58.88,59.04,58.82,59.02,104551.0,54.6961,54.8447,54.6404,54.8262,104551.0
2022-08-08 13:10:00,59.01,59.1,58.95,59.02,68731.0,54.8169,54.9005,54.7611,54.8262,68731.0
2022-08-08 13:20:00,59.01,59.09,58.94,58.98,88665.0,54.8169,54.8912,54.7518,54.789,88665.0
2022-08-08 13:30:00,58.97,59.04,58.86,58.93,69770.0,54.7797,54.8447,54.6775,54.7426,69770.0
2022-08-08 13:40:00,58.94,59.02,58.9,58.96,51985.0,54.7518,54.8262,54.7147,54.7704,51985.0
2022-08-08 13:50:00,58.97,59.06,58.94,59.05,158028.0,54.7797,54.8633,54.7518,54.854,158028.0
2022-08-08 14:00:00,59.06,59.12,58.76,58.93,101860.0,54.8633,54.919,54.5846,54.7426,101860.0
2022-08-08 14:10:00,58.94,58.98,58.75,58.81,75283.0,54.7518,54.789,54.5753,54.6311,75283.0
2022-08-08 14:20:00,58.82,58.86,58.72,58.8,99485.0,54.6404,54.6775,54.5475,54.6218,99485.0
2022-08-08 14:30:00,58.8,58.8,58.55,58.59,121049.0,54.6218,54.6218,54.3896,54.4267,121049.0
2022-08-08 14:40:00,58.61,58.7,58.46,58.6,174671.0,54.4453,54.5289,54.3059,54.436,174671.0
2022-08-08 14:50:00,58.59,58.78,58.57,58.78,81165.0,54.4267,54.6032,54.4081,54.6032,81165.0
2022-08-08 15:00:00,58.77,58.97,58.74,58.91,131671.0,54.5939,54.7797,54.5661,54.724,131671.0
2022-08-08 15:10:00,58.91,59.04,58.74,58.76,157211.0,54.724,54.8447,54.5661,54.5846,157211.0
2022-08-08 15:20:00,58.77,58.91,58.75,58.8,179880.0,54.5939,54.724,54.5753,54.6218,179880.0
2022-08-08 15:30:00,58.8,58.84,58.66,58.72,251815.0,54.6218,54.6589,54.4917,54.5475,251815.0
2022-08-08 15:40:00,58.72,58.77,58.59,58.67,257458.0,54.5475,54.5939,54.4267,54.501,257458.0
2022-08-08 15:50:00,58.67,58.89,58.59,58.84,604576.0,54.501,54.7054,54.4267,54.6589,604576.0
2022-08-09 09:30:00,58.64,58.95,58.3,58.85,209506.0,54.4732,54.7611,54.1573,54.6682,209506.0
2022-08-09 09:40:00,58.9,59.11,58.75,58.99,318580.0,54.7147,54.9098,54.5753,54.7983,318580.0
2022-08-09 09:50:00,59.02,59.11,58.39,58.48,175709.0,54.8262,54.9098,54.2409,54.3245,175709.0
2022-08-09 10:00:00,58.48,58.49,57.83,58.03,279569.0,54.3245,54.3338,53.7207,53.9065,279569.0
2022-08-09 10:10:00,58.02,58.26,57.66,57.94,500958.0,53.8972,54.1202,53.5628,53.8229,500958.0
2022-08-09 10:20:00,57.95,58.05,57.34,57.39,295327.0,53.8322,53.9251,53.2655,53.312,295327.0
2022-08-09 10:30:00,57.38,57.45,57.01,57.03,211388.0,53.3027,53.3677,52.959,52.9776,211388.0
2022-08-09 10:40:00,57.04,57.4,56.84,57.38,281456.0,52.9868,53.3213,52.8011,53.3027,281456.0
2022-08-09 10:50:00,57.38,57.56,57.23,57.24,130902.0,53.3027,53.4699,53.1633,53.1726,130902.0
2022-08-09 11:00:00,57.26,57.39,57.22,57.25,124203.0,53.1912,53.312,53.1541,53.1819,124203.0
2022-08-09 11:10:00,57.23,57.49,57.21,57.34,257870.0,53.1633,53.4049,53.1448,53.2655,257870.0
2022-08-09 11:20:00,57.34,57.52,57.2,57.37,357024.0,53.2655,53.4327,53.1355,53.2934,357024.0
2022-08-09 11:30:00,57.37,57.46,57.2,57.39,148948.0,53.2934,53.377,53.1355,53.312,148948.0
2022-08-09 11:40:00,57.39,57.47,57.26,57.39,133232.0,53.312,53.3863,53.1912,53.312,133232.0
2022-08-09 11:50:00,57.39,57.4,57.18,57.18,87747.0,53.312,53.3213,53.1169,53.1169,87747.0
2022-08-09 12:00:00,57.18,57.25,56.97,57.06,96431.0,53.1169,53.1819,52.9218,53.0054,96431.0
2022-08-09 12:10:00,57.04,57.18,56.99,57.0,82434.0,52.9868,53.1169,52.9404,52.9497,82434.0
2022-08-09 12:20:00,57.0,57.1,56.86,56.87,83746.0,52.9497,53.0426,52.8196,52.8289,83746.0
2022-08-09 12:30:00,56.86,57.17,56.86,57.01,68845.0,52.8196,53.1076,52.8196,52.959,68845.0
2022-08-09 12:40:00,57.0,57.05,56.88,56.96,110960.0,52.9497,52.9961,52.8382,52.9125,110960.0
2022-08-09 12:50:00,56.97,56.97,56.78,56.84,97866.0,52.9218,52.9218,52.7453,52.8011,97866.0
2022-08-09 13:00:00,56.85,56.94,56.74,56.94,82281.0,52.8104,52.894,52.7082,52.894,82281.0
2022-08-09 13:10:00,56.93,56.97,56.81,56.85,86732.0,52.8847,52.9218,52.7732,52.8104,86732.0
2022-08-09 13:20:00,56.88,57.03,56.83,56.97,96539.0,52.8382,52.9776,52.7918,52.9218,96539.0
2022-08-09 13:30:00,56.96,56.97,56.78,56.8,83603.0,52.9125,52.9218,52.7453,52.7639,83603.0
2022-08-09 13:40:00,56.82,56.88,56.76,56.81,145490.0,52.7825,52.8382,52.7267,52.7732,145490.0
2022-08-09 13:50:00,56.82,56.97,56.77,56.91,62383.0,52.7825,52.9218,52.736,52.8661,62383.0
2022-08-09 14:00:00,56.91,57.02,56.89,57.0,90293.0,52.8661,52.9683,52.8475,52.9497,90293.0
2022-08-09 14:10:00,57.0,57.03,56.9,56.93,84995.0,52.9497,52.9776,52.8568,52.8847,84995.0
2022-08-09 14:20:00,56.92,56.97,56.74,56.77,127037.0,52.8754,52.9218,52.7082,52.736,127037.0
2022-08-09 14:30:00,56.77,56.86,56.75,56.77,89004.0,52.736,52.8196,52.7175,52.736,89004.0
2022-08-09 14:40:00,56.77,56.84,56.71,56.84,108505.0,52.736,52.8011,52.6803,52.8011,108505.0
2022-08-09 14:50:00,56.83,56.92,56.73,56.73,90178.0,52.7918,52.8754,52.6989,52.6989,90178.0
2022-08-09 15:00:00,56.72,56.93,56.7,56.93,157963.0,52.6896,52.8847,52.671,52.8847,157963.0
2022-08-09 15:10:00,56.93,57.08,56.92,57.0,133758.0,52.8847,53.024,52.8754,52.9497,133758.0
2022-08-09 15:20:00,56.99,57.22,56.96,57.11,152427.0,52.9404,53.1541,52.9125,53.0519,152427.0
2022-08-09 15:30:00,57.11,57.12,56.99,57.11,131506.0,53.0519,53.0612,52.9404,53.0519,131506.0
2022-08-09 15:40:00,57.12,57.12,57.0,57.08,180814.0,53.0612,53.0612,52.9497,53.024,180814.0
2022-08-09 15:50:00,57.07,57.11,56.89,57.09,587393.0,53.0147,53.0519,52.8475,53.0333,587393.0
2022-08-10 09:30:00,56.36,56.95,55.25,55.71,585781.0,52.3552,52.9032,51.324,51.7514,585781.0
2022-08-10 09:40:00,55.74,55.86,55.47,55.6,498251.0,51.7792,51.8907,51.5284,51.6492,498251.0
2022-08-10 09:50:00,55.6,55.8,55.46,55.63,310127.0,51.6492,51.835,51.5191,51.677,310127.0
2022-08-10 10:00:00,55.66,55.85,55.48,55.52,331358.0,51.7049,51.8814,51.5377,51.5749,331358.0
2022-08-10 10:10:00,55.53,55.65,54.92,55.01,491347.0,51.5841,51.6956,51.0175,51.1011,491347.0
2022-08-10 10:20:00,55.02,55.32,54.97,55.17,259666.0,51.1104,51.3891,51.0639,51.2497,259666.0
2022-08-10 10:30:00,55.17,55.53,55.15,55.46,197453.0,51.2497,51.5841,51.2311,51.5191,197453.0
2022-08-10 10:40:00,55.46,55.59,55.25,55.28,136101.0,51.5191,51.6399,51.324,51.3519,136101.0
2022-08-10 10:50:00,55.28,55.79,55.22,55.78,127524.0,51.3519,51.8257,51.2962,51.8164,127524.0
2022-08-10 11:00:00,55.78,55.91,55.63,55.71,121494.0,51.8164,51.9371,51.677,51.7514,121494.0
2022-08-10 11:10:00,55.72,55.79,55.57,55.79,99404.0,51.7606,51.8257,51.6213,51.8257,99404.0
2022-08-10 11:20:00,55.8,56.22,55.78,56.04,124535.0,51.835,52.2251,51.8164,52.0579,124535.0
2022-08-10 11:30:00,56.05,56.15,55.82,55.88,158484.0,52.0672,52.1601,51.8535,51.9093,158484.0
2022-08-10 11:40:00,55.89,56.14,55.89,56.13,117562.0,51.9186,52.1508,51.9186,52.1415,117562.0
2022-08-10 11:50:00,56.13,56.38,56.08,56.3,135036.0,52.1415,52.3737,52.0951,52.2994,135036.0
2022-08-10 12:00:00,56.3,56.4,56.21,56.25,192441.0,52.2994,52.3923,52.2158,52.253,192441.0
2022-08-10 12:10:00,56.25,56.39,56.09,56.22,104552.0,52.253,52.383,52.1044,52.2251,104552.0
2022-08-10 12:20:00,56.21,56.22,56.06,56.12,116190.0,52.2158,52.2251,52.0765,52.1322,116190.0
2022-08-10 12:30:00,56.12,56.19,56.04,56.12,116049.0,52.1322,52.1972,52.0579,52.1322,116049.0
2022-08-10 12:40:00,56.12,56.12,55.83,55.87,198887.0,52.1322,52.1322,51.8628,51.9,198887.0
2022-08-10 12:50:00,55.87,55.96,55.81,55.91,85673.0,51.9,51.9836,51.8443,51.9371,85673.0
2022-08-10 13:00:00,55.91,56.01,55.82,55.98,65293.0,51.9371,52.03,51.8535,52.0022,65293.0
2022-08-10 13:10:00,55.98,56.05,55.95,55.99,85024.0,52.0022,52.0672,51.9743,52.0115,85024.0
2022-08-10 13:20:00,55.99,56.02,55.9,55.91,77209.0,52.0115,52.0393,51.9279,51.9371,77209.0
2022-08-10 13:30:00,55.91,55.94,55.82,55.94,81725.0,51.9371,51.965,51.8535,51.965,81725.0
2022-08-10 13:40:00,55.94,56.05,55.88,56.05,60503.0,51.965,52.0672,51.9093,52.0672,60503.0
2022-08-10 13:50:00,56.05,56.16,56.0,56.07,65626.0,52.0672,52.1694,52.0208,52.0858,65626.0
2022-08-10 14:00:00,56.08,56.17,55.99,56.01,83347.0,52.0951,52.1787,52.0115,52.03,83347.0
2022-08-10 14:10:00,56.0,56.09,55.99,56.04,64040.0,52.0208,52.1044,52.0115,52.0579,64040.0
2022-08-10 14:20:00,56.03,56.1,56.01,56.08,49174.0,52.0486,52.1136,52.03,52.0951,49174.0
2022-08-10 14:30:00,56.07,56.07,55.97,56.02,75780.0,52.0858,52.0858,51.9929,52.0393,75780.0
2022-08-10 14:40:00,56.01,56.06,55.89,55.89,110708.0,52.03,52.0765,51.9186,51.9186,110708.0
2022-08-10 14:50:00,55.88,55.91,55.77,55.79,210053.0,51.9093,51.9371,51.8071,51.8257,210053.0
2022-08-10 15:00:00,55.8,55.88,55.76,55.8,267750.0,51.835,51.9093,51.7978,51.835,267750.0
2022-08-10 15:10:00,55.8,55.82,55.73,55.76,137756.0,51.835,51.8535,51.7699,51.7978,137756.0
2022-08-10 15:20:00,55.76,55.9,55.72,55.81,390816.0,51.7978,51.9279,51.7606,51.8443,390816.0
2022-08-10 15:30:00,55.82,55.93,55.61,55.9,367855.0,51.8535,51.9557,51.6585,51.9279,367855.0
2022-08-10 15:40:00,55.9,55.99,54.35,55.09,1885223.0,51.9279,52.0115,50.488,51.1754,1885223.0
2022-08-10 15:50:00,55.09,55.56,54.61,55.52,1916639.0,51.1754,51.612,50.7295,51.5749,1916639.0
2022-08-11 09:30:00,56.49,57.09,56.26,56.85,612084.0,52.4759,53.0333,52.2623,52.8104,612084.0
2022-08-11 09:40:00,56.86,57.78,56.79,57.73,491191.0,52.8196,53.6743,52.7546,53.6278,491191.0
2022-08-11 09:50:00,57.76,58.08,57.51,57.73,386556.0,53.6557,53.9529,53.4235,53.6278,386556.0
2022-08-11 10:00:00,57.72,57.97,57.6,57.85,186650.0,53.6185,53.8508,53.5071,53.7393,186650.0
2022-08-11 10:10:00,57.87,58.49,57.82,58.39,289855.0,53.7579,54.3338,53.7114,54.2409,289855.0
2022-08-11 10:20:00,58.38,58.4,57.67,57.8,189929.0,54.2316,54.2502,53.5721,53.6928,189929.0
2022-08-11 10:30:00,57.81,58.27,57.81,57.95,176019.0,53.7021,54.1294,53.7021,53.8322,176019.0
2022-08-11 10:40:00,57.94,58.05,57.59,57.59,143281.0,53.8229,53.9251,53.4978,53.4978,143281.0
2022-08-11 10:50:00,57.59,57.95,57.53,57.88,189166.0,53.4978,53.8322,53.442,53.7672,189166.0
2022-08-11 11:00:00,57.88,57.92,57.44,57.5,110059.0,53.7672,53.8043,53.3584,53.4142,110059.0
2022-08-11 11:10:00,57.49,57.75,57.47,57.49,245632.0,53.4049,53.6464,53.3863,53.4049,245632.0
2022-08-11 11:20:00,57.47,57.6,57.26,57.46,265252.0,53.3863,53.5071,53.1912,53.377,265252.0
2022-08-11 11:30:00,57.46,57.64,57.41,57.48,78204.0,53.377,53.5442,53.3306,53.3956,78204.0
2022-08-11 11:40:00,57.5,57.72,57.46,57.46,58995.0,53.4142,53.6185,53.377,53.377,58995.0
2022-08-11 11:50:00,57.45,57.54,57.33,57.43,47974.0,53.3677,53.4513,53.2562,53.3491,47974.0
2022-08-11 12:00:00,57.46,57.57,57.39,57.42,59906.0,53.377,53.4792,53.312,53.3398,59906.0
2022-08-11 12:10:00,57.42,57.54,57.27,57.53,66170.0,53.3398,53.4513,53.2005,53.442,66170.0
2022-08-11 12:20:00,57.53,57.53,57.37,57.42,72002.0,53.442,53.442,53.2934,53.3398,72002.0
2022-08-11 12:30:00,57.42,57.59,57.42,57.42,86280.0,53.3398,53.4978,53.3398,53.3398,86280.0
2022-08-11 12:40:00,57.42,57.48,57.33,57.37,85251.0,53.3398,53.3956,53.2562,53.2934,85251.0
2022-08-11 12:50:00,57.37,57.45,57.36,57.44,46447.0,53.2934,53.3677,53.2841,53.3584,46447.0
2022-08-11 13:00:00,57.44,57.44,57.21,57.3,77940.0,53.3584,53.3584,53.1448,53.2284,77940.0
2022-08-11 13:10:00,57.31,57.45,57.29,57.43,47876.0,53.2377,53.3677,53.2191,53.3491,47876.0
2022-08-11 13:20:00,57.45,57.56,57.31,57.33,72037.0,53.3677,53.4699,53.2377,53.2562,72037.0
2022-08-11 13:30:00,57.32,57.38,57.22,57.35,73056.0,53.247,53.3027,53.1541,53.2748,73056.0
2022-08-11 13:40:00,57.35,57.43,57.28,57.29,56801.0,53.2748,53.3491,53.2098,53.2191,56801.0
2022-08-11 13:50:00,57.29,57.31,57.19,57.25,40663.0,53.2191,53.2377,53.1262,53.1819,40663.0
2022-08-11 14:00:00,57.25,57.25,57.09,57.17,81856.0,53.1819,53.1819,53.0333,53.1076,81856.0
2022-08-11 14:10:00,57.17,57.19,57.09,57.15,69949.0,53.1076,53.1262,53.0333,53.089,69949.0
2022-08-11 14:20:00,57.15,57.16,57.06,57.07,57725.0,53.089,53.0983,53.0054,53.0147,57725.0
2022-08-11 14:30:00,57.06,57.07,56.92,56.97,87584.0,53.0054,53.0147,52.8754,52.9218,87584.0
2022-08-11 14:40:00,56.96,56.98,56.69,56.77,87443.0,52.9125,52.9311,52.6617,52.736,87443.0
2022-08-11 14:50:00,56.76,56.77,56.58,56.62,138373.0,52.7267,52.736,52.5595,52.5967,138373.0
2022-08-11 15:00:00,56.64,56.77,56.62,56.72,106479.0,52.6153,52.736,52.5967,52.6896,106479.0
2022-08-11 15:10:00,56.71,56.79,56.63,56.77,59804.0,52.6803,52.7546,52.606,52.736,59804.0
2022-08-11 15:20:00,56.77,56.81,56.7,56.77,119178.0,52.736,52.7732,52.671,52.736,119178.0
2022-08-11 15:30:00,56.78,56.84,56.73,56.77,146653.0,52.7453,52.8011,52.6989,52.736,146653.0
2022-08-11 15:40:00,56.77,56.9,56.74,56.9,169037.0,52.736,52.8568,52.7082,52.8568,169037.0
2022-08-11 15:50:00,56.9,56.97,56.83,56.96,478034.0,52.8568,52.9218,52.7918,52.9125,478034.0
2022-08-12 09:30:00,54.52,56.1,54.52,55.87,555133.0,50.6459,52.1136,50.6459,51.9,555133.0
2022-08-12 09:40:00,55.86,56.27,55.75,56.1,371001.0,51.8907,52.2716,51.7885,52.1136,371001.0
2022-08-12 09:50:00,56.12,56.75,56.03,56.26,339136.0,52.1322,52.7175,52.0486,52.2623,339136.0
2022-08-12 10:00:00,56.22,56.39,55.91,56.16,151638.0,52.2251,52.383,51.9371,52.1694,151638.0
2022-08-12 10:10:00,56.13,56.38,55.96,56.13,112553.0,52.1415,52.3737,51.9836,52.1415,112553.0
2022-08-12 10:20:00,56.12,56.24,56.0,56.11,120746.0,52.1322,52.2437,52.0208,52.1229,120746.0
2022-08-12 10:30:00,56.11,56.19,55.74,55.96,113131.0,52.1229,52.1972,51.7792,51.9836,113131.0
2022-08-12 10:40:00,55.96,56.08,55.86,56.05,71434.0,51.9836,52.0951,51.8907,52.0672,71434.0
2022-08-12 10:50:00,56.07,56.27,56.03,56.18,74008.0,52.0858,52.2716,52.0486,52.188,74008.0
2022-08-12 11:00:00,56.2,56.42,56.17,56.3,104934.0,52.2065,52.4109,52.1787,52.2994,104934.0
2022-08-12 11:10:00,56.32,56.67,56.29,56.66,73094.0,52.318,52.6431,52.2901,52.6339,73094.0
2022-08-12 11:20:00,56.66,56.8,56.6,56.75,74672.0,52.6339,52.7639,52.5781,52.7175,74672.0
2022-08-12 11:30:00,56.76,57.07,56.76,56.97,81391.0,52.7267,53.0147,52.7267,52.9218,81391.0
2022-08-12 11:40:00,56.98,57.02,56.78,56.78,88987.0,52.9311,52.9683,52.7453,52.7453,88987.0
2022-08-12 11:50:00,56.78,56.92,56.78,56.91,76331.0,52.7453,52.8754,52.7453,52.8661,76331.0
2022-08-12 12:00:00,56.91,57.04,56.9,56.99,42845.0,52.8661,52.9868,52.8568,52.9404,42845.0
2022-08-12 12:10:00,56.98,57.07,56.95,57.06,38854.0,52.9311,53.0147,52.9032,53.0054,38854.0
2022-08-12 12:20:00,57.07,57.16,57.06,57.11,41206.0,53.0147,53.0983,53.0054,53.0519,41206.0
2022-08-12 12:30:00,57.12,57.18,57.08,57.11,46929.0,53.0612,53.1169,53.024,53.0519,46929.0
2022-08-12 12:40:00,57.1,57.24,57.0,57.24,50844.0,53.0426,53.1726,52.9497,53.1726,50844.0
2022-08-12 12:50:00,57.25,57.32,57.14,57.16,43927.0,53.1819,53.247,53.0797,53.0983,43927.0
2022-08-12 13:00:00,57.17,57.26,57.06,57.26,56371.0,53.1076,53.1912,53.0054,53.1912,56371.0
2022-08-12 13:10:00,57.26,57.31,57.2,57.3,51941.0,53.1912,53.2377,53.1355,53.2284,51941.0
2022-08-12 13:20:00,57.29,57.33,57.12,57.14,47304.0,53.2191,53.2562,53.0612,53.0797,47304.0
2022-08-12 13:30:00,57.14,57.2,57.04,57.06,47437.0,53.0797,53.1355,52.9868,53.0054,47437.0
2022-08-12 13:40:00,57.05,57.11,57.01,57.05,59533.0,52.9961,53.0519,52.959,52.9961,59533.0
2022-08-12 13:50:00,57.05,57.11,57.0,57.04,40402.0,52.9961,53.0519,52.9497,52.9868,40402.0
2022-08-12 14:00:00,57.04,57.11,57.03,57.1,44422.0,52.9868,53.0519,52.9776,53.0426,44422.0
2022-08-12 14:10:00,57.09,57.21,57.08,57.2,71059.0,53.0333,53.1448,53.024,53.1355,71059.0
2022-08-12 14:20:00,57.2,57.21,56.97,57.03,109738.0,53.1355,53.1448,52.9218,52.9776,109738.0
2022-08-12 14:30:00,57.03,57.07,56.96,57.01,85008.0,52.9776,53.0147,52.9125,52.959,85008.0
2022-08-12 14:40:00,57.01,57.02,56.94,56.94,53397.0,52.959,52.9683,52.894,52.894,53397.0
2022-08-12 14:50:00,56.93,56.97,56.85,56.94,56595.0,52.8847,52.9218,52.8104,52.894,56595.0
2022-08-12 15:00:00,56.94,56.94,56.79,56.8,67403.0,52.894,52.894,52.7546,52.7639,67403.0
2022-08-12 15:10:00,56.8,56.93,56.8,56.89,42496.0,52.7639,52.8847,52.7639,52.8475,42496.0
2022-08-12 15:20:00,56.89,56.98,56.87,56.98,85618.0,52.8475,52.9311,52.8289,52.9311,85618.0
2022-08-12 15:30:00,56.98,57.15,56.97,57.15,94178.0,52.9311,53.089,52.9218,53.089,94178.0
2022-08-12 15:40:00,57.15,57.19,57.03,57.05,237517.0,53.089,53.1262,52.9776,52.9961,237517.0
2022-08-12 15:50:00,57.06,57.13,56.93,57.05,545947.0,53.0054,53.0705,52.8847,52.9961,545947.0
2022-08-15 09:30:00,56.44,57.46,56.43,57.05,224039.0,52.4295,53.377,52.4202,52.9961,224039.0
2022-08-15 09:40:00,57.05,57.05,56.54,56.64,124257.0,52.9961,52.9961,52.5224,52.6153,124257.0
2022-08-15 09:50:00,56.65,57.09,56.52,56.98,108592.0,52.6246,53.0333,52.5038,52.9311,108592.0
2022-08-15 10:00:00,56.98,56.98,56.46,56.73,106466.0,52.9311,52.9311,52.4481,52.6989,106466.0
2022-08-15 10:10:00,56.73,57.3,56.69,57.17,151810.0,52.6989,53.2284,52.6617,53.1076,151810.0
2022-08-15 10:20:00,57.13,57.47,57.01,57.43,138972.0,53.0705,53.3863,52.959,53.3491,138972.0
2022-08-15 10:30:00,57.42,57.73,57.38,57.44,112288.0,53.3398,53.6278,53.3027,53.3584,112288.0
2022-08-15 10:40:00,57.41,57.44,57.18,57.28,74152.0,53.3306,53.3584,53.1169,53.2098,74152.0
2022-08-15 10:50:00,57.27,57.5,57.25,57.29,37767.0,53.2005,53.4142,53.1819,53.2191,37767.0
2022-08-15 11:00:00,57.29,57.49,57.25,57.42,42954.0,53.2191,53.4049,53.1819,53.3398,42954.0
2022-08-15 11:10:00,57.43,57.59,57.34,57.59,85648.0,53.3491,53.4978,53.2655,53.4978,85648.0
2022-08-15 11:20:00,57.58,57.99,57.57,57.96,166790.0,53.4885,53.8693,53.4792,53.8415,166790.0
2022-08-15 11:30:00,57.98,58.25,57.95,58.17,165339.0,53.8601,54.1109,53.8322,54.0366,165339.0
2022-08-15 11:40:00,58.17,58.28,58.06,58.21,129329.0,54.0366,54.1387,53.9344,54.0737,129329.0
2022-08-15 11:50:00,58.2,58.2,58.05,58.11,80905.0,54.0644,54.0644,53.9251,53.9808,80905.0
2022-08-15 12:00:00,58.12,58.22,58.07,58.14,66087.0,53.9901,54.083,53.9437,54.0087,66087.0
2022-08-15 12:10:00,58.14,58.19,57.94,57.98,65269.0,54.0087,54.0551,53.8229,53.8601,65269.0
2022-08-15 12:20:00,57.99,58.0,57.84,57.96,52931.0,53.8693,53.8786,53.73,53.8415,52931.0
2022-08-15 12:30:00,57.95,57.95,57.79,57.86,50411.0,53.8322,53.8322,53.6836,53.7486,50411.0
2022-08-15 12:40:00,57.86,57.88,57.75,57.83,49832.0,53.7486,53.7672,53.6464,53.7207,49832.0
2022-08-15 12:50:00,57.82,57.96,57.78,57.91,30799.0,53.7114,53.8415,53.6743,53.795,30799.0
2022-08-15 13:00:00,57.89,57.91,57.77,57.84,47084.0,53.7765,53.795,53.665,53.73,47084.0
2022-08-15 13:10:00,57.85,57.88,57.63,57.63,62783.0,53.7393,53.7672,53.5349,53.5349,62783.0
2022-08-15 13:20:00,57.64,57.72,57.56,57.67,39587.0,53.5442,53.6185,53.4699,53.5721,39587.0
2022-08-15 13:30:00,57.67,57.87,57.67,57.78,46303.0,53.5721,53.7579,53.5721,53.6743,46303.0
2022-08-15 13:40:00,57.78,57.84,57.67,57.73,70194.0,53.6743,53.73,53.5721,53.6278,70194.0
2022-08-15 13:50:00,57.73,57.9,57.63,57.9,30218.0,53.6278,53.7857,53.5349,53.7857,30218.0
2022-08-15 14:00:00,57.9,57.94,57.72,57.79,54895.0,53.7857,53.8229,53.6185,53.6836,54895.0
2022-08-15 14:10:00,57.8,57.95,57.79,57.9,56816.0,53.6928,53.8322,53.6836,53.7857,56816.0
2022-08-15 14:20:00,57.89,57.89,57.69,57.75,55223.0,53.7765,53.7765,53.5907,53.6464,55223.0
2022-08-15 14:30:00,57.75,57.87,57.7,57.81,44168.0,53.6464,53.7579,53.6,53.7021,44168.0
2022-08-15 14:40:00,57.82,57.82,57.7,57.79,48319.0,53.7114,53.7114,53.6,53.6836,48319.0
2022-08-15 14:50:00,57.79,57.9,57.7,57.88,61884.0,53.6836,53.7857,53.6,53.7672,61884.0
2022-08-15 15:00:00,57.89,58.04,57.87,57.98,57220.0,53.7765,53.9158,53.7579,53.8601,57220.0
2022-08-15 15:10:00,57.98,58.12,57.97,58.09,77537.0,53.8601,53.9901,53.8508,53.9622,77537.0
2022-08-15 15:20:00,58.09,58.23,58.09,58.17,89475.0,53.9622,54.0923,53.9622,54.0366,89475.0
2022-08-15 15:30:00,58.17,58.18,58.01,58.08,129950.0,54.0366,54.0458,53.8879,53.9529,129950.0
2022-08-15 15:40:00,58.08,58.2,57.98,58.2,116895.0,53.9529,54.0644,53.8601,54.0644,116895.0
2022-08-15 15:50:00,58.2,58.22,57.94,57.99,386237.0,54.0644,54.083,53.8229,53.8693,386237.0
2022-08-16 09:30:00,56.82,57.1,56.55,56.73,327986.0,52.7825,53.0426,52.5317,52.6989,327986.0
2022-08-16 09:40:00,56.75,56.97,56.46,56.88,253265.0,52.7175,52.9218,52.4481,52.8382,253265.0
2022-08-16 09:50:00,56.86,56.9,56.53,56.75,119076.0,52.8196,52.8568,52.5131,52.7175,119076.0
2022-08-16 10:00:00,56.74,57.4,56.6,57.38,130387.0,52.7082,53.3213,52.5781,53.3027,130387.0
2022-08-16 10:10:00,57.37,57.68,57.28,57.34,171095.0,53.2934,53.5814,53.2098,53.2655,171095.0
2022-08-16 10:20:00,57.34,57.52,57.29,57.34,63886.0,53.2655,53.4327,53.2191,53.2655,63886.0
2022-08-16 10:30:00,57.33,57.47,57.15,57.24,81135.0,53.2562,53.3863,53.089,53.1726,81135.0
2022-08-16 10:40:00,57.22,57.38,57.16,57.22,60984.0,53.1541,53.3027,53.0983,53.1541,60984.0
2022-08-16 10:50:00,57.23,57.28,57.09,57.17,65755.0,53.1633,53.2098,53.0333,53.1076,65755.0
2022-08-16 11:00:00,57.17,57.43,57.17,57.4,40693.0,53.1076,53.3491,53.1076,53.3213,40693.0
2022-08-16 11:10:00,57.42,57.57,57.39,57.57,45354.0,53.3398,53.4792,53.312,53.4792,45354.0
2022-08-16 11:20:00,57.56,57.62,57.38,57.61,44906.0,53.4699,53.5256,53.3027,53.5163,44906.0
2022-08-16 11:30:00,57.62,57.71,57.5,57.65,38725.0,53.5256,53.6092,53.4142,53.5535,38725.0
2022-08-16 11:40:00,57.66,57.73,57.61,57.61,90576.0,53.5628,53.6278,53.5163,53.5163,90576.0
2022-08-16 11:50:00,57.62,57.79,57.57,57.78,67435.0,53.5256,53.6836,53.4792,53.6743,67435.0
2022-08-16 12:00:00,57.79,57.8,57.57,57.58,41029.0,53.6836,53.6928,53.4792,53.4885,41029.0
2022-08-16 12:10:00,57.57,57.71,57.55,57.69,52060.0,53.4792,53.6092,53.4606,53.5907,52060.0
2022-08-16 12:20:00,57.67,57.85,57.58,57.77,51643.0,53.5721,53.7393,53.4885,53.665,51643.0
2022-08-16 12:30:00,57.76,57.78,57.59,57.59,24402.0,53.6557,53.6743,53.4978,53.4978,24402.0
2022-08-16 12:40:00,57.59,57.64,57.43,57.44,35030.0,53.4978,53.5442,53.3491,53.3584,35030.0
2022-08-16 12:50:00,57.44,57.62,57.43,57.58,25988.0,53.3584,53.5256,53.3491,53.4885,25988.0
2022-08-16 13:00:00,57.58,57.65,57.55,57.62,16040.0,53.4885,53.5535,53.4606,53.5256,16040.0
2022-08-16 13:10:00,57.62,57.7,57.56,57.58,29227.0,53.5256,53.6,53.4699,53.4885,29227.0
2022-08-16 13:20:00,57.59,57.59,57.43,57.44,51227.0,53.4978,53.4978,53.3491,53.3584,51227.0
2022-08-16 13:30:00,57.46,57.59,57.46,57.57,30460.0,53.377,53.4978,53.377,53.4792,30460.0
2022-08-16 13:40:00,57.57,57.61,57.5,57.58,30538.0,53.4792,53.5163,53.4142,53.4885,30538.0
2022-08-16 13:50:00,57.57,57.66,57.55,57.61,30770.0,53.4792,53.5628,53.4606,53.5163,30770.0
2022-08-16 14:00:00,57.61,57.68,57.57,57.58,41960.0,53.5163,53.5814,53.4792,53.4885,41960.0
2022-08-16 14:10:00,57.59,57.64,57.54,57.62,35361.0,53.4978,53.5442,53.4513,53.5256,35361.0
2022-08-16 14:20:00,57.61,57.65,57.54,57.56,43877.0,53.5163,53.5535,53.4513,53.4699,43877.0
2022-08-16 14:30:00,57.54,57.54,57.2,57.23,84783.0,53.4513,53.4513,53.1355,53.1633,84783.0
2022-08-16 14:40:00,57.23,57.26,57.03,57.1,62891.0,53.1633,53.1912,52.9776,53.0426,62891.0
2022-08-16 14:50:00,57.1,57.17,57.01,57.09,70059.0,53.0426,53.1076,52.959,53.0333,70059.0
2022-08-16 15:00:00,57.09,57.15,57.04,57.11,28458.0,53.0333,53.089,52.9868,53.0519,28458.0
2022-08-16 15:10:00,57.1,57.22,57.07,57.21,39930.0,53.0426,53.1541,53.0147,53.1448,39930.0
2022-08-16 15:20:00,57.2,57.37,57.13,57.36,85346.0,53.1355,53.2934,53.0705,53.2841,85346.0
2022-08-16 15:30:00,57.36,57.6,57.34,57.54,76439.0,53.2841,53.5071,53.2655,53.4513,76439.0
2022-08-16 15:40:00,57.53,57.59,57.44,57.49,92323.0,53.442,53.4978,53.3584,53.4049,92323.0
2022-08-16 15:50:00,57.5,57.59,57.26,57.27,577304.0,53.4142,53.4978,53.1912,53.2005,577304.0
2022-08-17 09:30:00,57.0,57.28,56.61,56.78,263868.0,52.9497,53.2098,52.5874,52.7453,263868.0
2022-08-17 09:40:00,56.79,56.89,56.66,56.87,191238.0,52.7546,52.8475,52.6339,52.8289,191238.0
2022-08-17 09:50:00,56.87,57.11,56.72,57.04,157407.0,52.8289,53.0519,52.6896,52.9868,157407.0
2022-08-17 10:00:00,57.04,57.35,56.92,57.11,136304.0,52.9868,53.2748,52.8754,53.0519,136304.0
2022-08-17 10:10:00,57.11,57.24,56.73,56.82,112718.0,53.0519,53.1726,52.6989,52.7825,112718.0
2022-08-17 10:20:00,56.83,56.89,56.73,56.81,61191.0,52.7918,52.8475,52.6989,52.7732,61191.0
2022-08-17 10:30:00,56.81,56.93,56.47,56.54,164489.0,52.7732,52.8847,52.4574,52.5224,164489.0
2022-08-17 10:40:00,56.54,56.55,56.25,56.28,89764.0,52.5224,52.5317,52.253,52.2809,89764.0
2022-08-17 10:50:00,56.3,56.31,56.07,56.09,125754.0,52.2994,52.3087,52.0858,52.1044,125754.0
2022-08-17 11:00:00,56.08,56.33,56.07,56.14,129970.0,52.0951,52.3273,52.0858,52.1508,129970.0
2022-08-17 11:10:00,56.12,56.21,56.05,56.16,44914.0,52.1322,52.2158,52.0672,52.1694,44914.0
2022-08-17 11:20:00,56.15,56.18,55.9,55.93,103112.0,52.1601,52.188,51.9279,51.9557,103112.0
2022-08-17 11:30:00,55.93,56.11,55.86,56.07,86836.0,51.9557,52.1229,51.8907,52.0858,86836.0
2022-08-17 11:40:00,56.07,56.07,55.8,55.9,75175.0,52.0858,52.0858,51.835,51.9279,75175.0
2022-08-17 11:50:00,55.9,56.1,55.9,56.07,86395.0,51.9279,52.1136,51.9279,52.0858,86395.0
2022-08-17 12:00:00,56.08,56.26,56.07,56.24,50374.0,52.0951,52.2623,52.0858,52.2437,50374.0
2022-08-17 12:10:00,56.23,56.37,56.15,56.37,74985.0,52.2344,52.3645,52.1601,52.3645,74985.0
2022-08-17 12:20:00,56.37,56.5,56.34,56.44,42517.0,52.3645,52.4852,52.3366,52.4295,42517.0
2022-08-17 12:30:00,56.44,56.45,56.21,56.22,47307.0,52.4295,52.4388,52.2158,52.2251,47307.0
2022-08-17 12:40:00,56.19,56.21,56.06,56.08,35930.0,52.1972,52.2158,52.0765,52.0951,35930.0
2022-08-17 12:50:00,56.07,56.17,56.07,56.15,24226.0,52.0858,52.1787,52.0858,52.1601,24226.0
2022-08-17 13:00:00,56.15,56.18,56.06,56.07,40495.0,52.1601,52.188,52.0765,52.0858,40495.0
2022-08-17 13:10:00,56.08,56.08,55.98,55.98,50828.0,52.0951,52.0951,52.0022,52.0022,50828.0
2022-08-17 13:20:00,55.98,56.04,55.96,55.99,32975.0,52.0022,52.0579,51.9836,52.0115,32975.0
2022-08-17 13:30:00,55.99,56.02,55.83,55.95,42922.0,52.0115,52.0393,51.8628,51.9743,42922.0
2022-08-17 13:40:00,55.95,56.01,55.9,56.01,46851.0,51.9743,52.03,51.9279,52.03,46851.0
2022-08-17 13:50:00,56.01,56.01,55.94,55.97,32497.0,52.03,52.03,51.965,51.9929,32497.0
2022-08-17 14:00:00,55.97,56.18,55.9,56.14,89732.0,51.9929,52.188,51.9279,52.1508,89732.0
2022-08-17 14:10:00,56.14,56.28,56.08,56.18,47970.0,52.1508,52.2809,52.0951,52.188,47970.0
2022-08-17 14:20:00,56.16,56.18,56.03,56.17,26991.0,52.1694,52.188,52.0486,52.1787,26991.0
2022-08-17 14:30:00,56.19,56.33,56.16,56.33,48898.0,52.1972,52.3273,52.1694,52.3273,48898.0
2022-08-17 14:40:00,56.32,56.32,56.13,56.17,46781.0,52.318,52.318,52.1415,52.1787,46781.0
2022-08-17 14:50:00,56.18,56.22,56.1,56.1,36990.0,52.188,52.2251,52.1136,52.1136,36990.0
2022-08-17 15:00:00,56.1,56.24,56.1,56.12,53248.0,52.1136,52.2437,52.1136,52.1322,53248.0
2022-08-17 15:10:00,56.12,56.14,56.01,56.06,84959.0,52.1322,52.1508,52.03,52.0765,84959.0
2022-08-17 15:20:00,56.05,56.12,56.01,56.11,63050.0,52.0672,52.1322,52.03,52.1229,63050.0
2022-08-17 15:30:00,56.11,56.11,56.02,56.08,77083.0,52.1229,52.1229,52.0393,52.0951,77083.0
2022-08-17 15:40:00,56.08,56.12,56.03,56.06,162898.0,52.0951,52.1322,52.0486,52.0765,162898.0
2022-08-17 15:50:00,56.07,56.27,56.05,56.16,452097.0,52.0858,52.2716,52.0672,52.1694,452097.0
2022-08-18 09:30:00,55.62,55.88,54.85,54.87,342378.0,51.6678,51.9093,50.9525,50.971,342378.0
2022-08-18 09:40:00,54.85,55.34,54.85,54.98,232075.0,50.9525,51.4076,50.9525,51.0732,232075.0
2022-08-18 09:50:00,54.96,55.1,54.81,54.9,190448.0,51.0547,51.1847,50.9153,50.9989,190448.0
2022-08-18 10:00:00,54.9,54.9,54.46,54.66,220397.0,50.9989,50.9989,50.5902,50.776,220397.0
2022-08-18 10:10:00,54.67,54.84,54.61,54.65,114184.0,50.7853,50.9432,50.7295,50.7667,114184.0
2022-08-18 10:20:00,54.65,54.8,54.42,54.57,128584.0,50.7667,50.906,50.553,50.6924,128584.0
2022-08-18 10:30:00,54.57,54.69,54.38,54.42,147146.0,50.6924,50.8038,50.5159,50.553,147146.0
2022-08-18 10:40:00,54.42,54.78,54.41,54.73,182215.0,50.553,50.8874,50.5437,50.841,182215.0
2022-08-18 10:50:00,54.73,54.83,54.61,54.73,124248.0,50.841,50.9339,50.7295,50.841,124248.0
2022-08-18 11:00:00,54.74,54.87,54.66,54.85,108853.0,50.8503,50.971,50.776,50.9525,108853.0
2022-08-18 11:10:00,54.85,55.12,54.84,55.0,154404.0,50.9525,51.2033,50.9432,51.0918,154404.0
2022-08-18 11:20:00,55.01,55.49,55.0,55.44,144590.0,51.1011,51.547,51.0918,51.5005,144590.0
2022-08-18 11:30:00,55.43,55.43,55.07,55.18,104283.0,51.4913,51.4913,51.1568,51.259,104283.0
2022-08-18 11:40:00,55.18,55.22,54.84,54.85,93171.0,51.259,51.2962,50.9432,50.9525,93171.0
2022-08-18 11:50:00,54.85,54.93,54.82,54.87,63216.0,50.9525,51.0268,50.9246,50.971,63216.0
2022-08-18 12:00:00,54.87,54.95,54.83,54.9,40681.0,50.971,51.0454,50.9339,50.9989,40681.0
2022-08-18 12:10:00,54.91,54.91,54.78,54.87,71962.0,51.0082,51.0082,50.8874,50.971,71962.0
2022-08-18 12:20:00,54.88,54.88,54.76,54.85,70432.0,50.9803,50.9803,50.8689,50.9525,70432.0
2022-08-18 12:30:00,54.85,54.87,54.75,54.75,47079.0,50.9525,50.971,50.8596,50.8596,47079.0
2022-08-18 12:40:00,54.76,54.81,54.68,54.78,55024.0,50.8689,50.9153,50.7945,50.8874,55024.0
2022-08-18 12:50:00,54.79,54.87,54.76,54.83,31129.0,50.8967,50.971,50.8689,50.9339,31129.0
2022-08-18 13:00:00,54.83,55.08,54.82,55.07,70803.0,50.9339,51.1661,50.9246,51.1568,70803.0
2022-08-18 13:10:00,55.08,55.13,54.96,55.05,64291.0,51.1661,51.2126,51.0547,51.1383,64291.0
2022-08-18 13:20:00,55.05,55.07,55.0,55.04,35258.0,51.1383,51.1568,51.0918,51.129,35258.0
2022-08-18 13:30:00,55.04,55.08,54.98,55.04,32459.0,51.129,51.1661,51.0732,51.129,32459.0
2022-08-18 13:40:00,55.05,55.06,54.91,54.96,61636.0,51.1383,51.1475,51.0082,51.0547,61636.0
2022-08-18 13:50:00,54.94,55.0,54.88,54.93,30332.0,51.0361,51.0918,50.9803,51.0268,30332.0
2022-08-18 14:00:00,54.94,54.99,54.9,54.99,46234.0,51.0361,51.0825,50.9989,51.0825,46234.0
2022-08-18 14:10:00,54.98,55.01,54.92,55.0,46866.0,51.0732,51.1011,51.0175,51.0918,46866.0
2022-08-18 14:20:00,55.0,55.11,54.97,55.11,40267.0,51.0918,51.194,51.0639,51.194,40267.0
2022-08-18 14:30:00,55.11,55.15,55.05,55.13,58308.0,51.194,51.2311,51.1383,51.2126,58308.0
2022-08-18 14:40:00,55.14,55.19,55.09,55.11,55193.0,51.2219,51.2683,51.1754,51.194,55193.0
2022-08-18 14:50:00,55.11,55.22,55.09,55.18,63940.0,51.194,51.2962,51.1754,51.259,63940.0
2022-08-18 15:00:00,55.18,55.24,55.17,55.22,47990.0,51.259,51.3148,51.2497,51.2962,47990.0
2022-08-18 15:10:00,55.22,55.31,55.15,55.3,77977.0,51.2962,51.3798,51.2311,51.3705,77977.0
2022-08-18 15:20:00,55.29,55.33,55.19,55.2,84887.0,51.3612,51.3984,51.2683,51.2776,84887.0
2022-08-18 15:30:00,55.2,55.24,55.15,55.19,55924.0,51.2776,51.3148,51.2311,51.2683,55924.0
2022-08-18 15:40:00,55.17,55.25,55.13,55.17,96998.0,51.2497,51.324,51.2126,51.2497,96998.0
2022-08-18 15:50:00,55.16,55.19,55.06,55.19,299871.0,51.2404,51.2683,51.1475,51.2683,299871.0
2022-08-19 09:30:00,55.1,55.88,54.95,55.2,342125.0,51.1847,51.9093,51.0454,51.2776,342125.0
2022-08-19 09:40:00,55.24,55.46,54.93,54.97,266295.0,51.3148,51.5191,51.0268,51.0639,266295.0
2022-08-19 09:50:00,55.01,55.13,54.82,54.89,149534.0,51.1011,51.2126,50.9246,50.9896,149534.0
2022-08-19 10:00:00,54.89,54.9,54.63,54.73,91631.0,50.9896,50.9989,50.7481,50.841,91631.0
2022-08-19 10:10:00,54.72,54.89,54.7,54.83,81870.0,50.8317,50.9896,50.8131,50.9339,81870.0
2022-08-19 10:20:00,54.83,54.94,54.75,54.84,57608.0,50.9339,51.0361,50.8596,50.9432,57608.0
2022-08-19 10:30:00,54.85,54.86,54.58,54.73,71387.0,50.9525,50.9618,50.7017,50.841,71387.0
2022-08-19 10:40:00,54.73,54.85,54.67,54.82,60868.0,50.841,50.9525,50.7853,50.9246,60868.0
2022-08-19 10:50:00,54.81,54.81,54.6,54.65,115289.0,50.9153,50.9153,50.7202,50.7667,115289.0
2022-08-19 11:00:00,54.65,54.93,54.64,54.91,67958.0,50.7667,51.0268,50.7574,51.0082,67958.0
2022-08-19 11:10:00,54.9,55.02,54.79,55.0,71058.0,50.9989,51.1104,50.8967,51.0918,71058.0
2022-08-19 11:20:00,55.01,55.15,54.92,55.13,102610.0,51.1011,51.2311,51.0175,51.2126,102610.0
2022-08-19 11:30:00,55.13,55.2,55.03,55.12,59097.0,51.2126,51.2776,51.1197,51.2033,59097.0
2022-08-19 11:40:00,55.11,55.25,55.02,55.18,67863.0,51.194,51.324,51.1104,51.259,67863.0
2022-08-19 11:50:00,55.2,55.28,55.15,55.19,56298.0,51.2776,51.3519,51.2311,51.2683,56298.0
2022-08-19 12:00:00,55.19,55.27,55.02,55.06,65277.0,51.2683,51.3426,51.1104,51.1475,65277.0
2022-08-19 12:10:00,55.07,55.21,55.04,55.14,77403.0,51.1568,51.2869,51.129,51.2219,77403.0
2022-08-19 12:20:00,55.15,55.15,54.91,54.98,33139.0,51.2311,51.2311,51.0082,51.0732,33139.0
2022-08-19 12:30:00,54.99,55.02,54.89,54.93,38907.0,51.0825,51.1104,50.9896,51.0268,38907.0
2022-08-19 12:40:00,54.93,55.01,54.89,54.89,21704.0,51.0268,51.1011,50.9896,50.9896,21704.0
2022-08-19 12:50:00,54.89,54.96,54.87,54.95,31090.0,50.9896,51.0547,50.971,51.0454,31090.0
2022-08-19 13:00:00,54.95,54.95,54.76,54.89,60589.0,51.0454,51.0454,50.8689,50.9896,60589.0
2022-08-19 13:10:00,54.88,54.9,54.76,54.78,43809.0,50.9803,50.9989,50.8689,50.8874,43809.0
2022-08-19 13:20:00,54.79,54.86,54.76,54.84,40786.0,50.8967,50.9618,50.8689,50.9432,40786.0
2022-08-19 13:30:00,54.85,54.9,54.78,54.89,25677.0,50.9525,50.9989,50.8874,50.9896,25677.0
2022-08-19 13:40:00,54.88,54.98,54.87,54.96,38272.0,50.9803,51.0732,50.971,51.0547,38272.0
2022-08-19 13:50:00,54.97,55.02,54.94,54.99,36845.0,51.0639,51.1104,51.0361,51.0825,36845.0
2022-08-19 14:00:00,54.98,55.08,54.98,55.05,51486.0,51.0732,51.1661,51.0732,51.1383,51486.0
2022-08-19 14:10:00,55.06,55.07,54.93,54.95,28565.0,51.1475,51.1568,51.0268,51.0454,28565.0
2022-08-19 14:20:00,54.95,54.95,54.87,54.87,28598.0,51.0454,51.0454,50.971,50.971,28598.0
2022-08-19 14:30:00,54.88,54.91,54.81,54.82,38002.0,50.9803,51.0082,50.9153,50.9246,38002.0
2022-08-19 14:40:00,54.82,54.83,54.74,54.78,62623.0,50.9246,50.9339,50.8503,50.8874,62623.0
2022-08-19 14:50:00,54.79,54.81,54.64,54.66,38453.0,50.8967,50.9153,50.7574,50.776,38453.0
2022-08-19 15:00:00,54.66,54.7,54.64,54.66,45741.0,50.776,50.8131,50.7574,50.776,45741.0
2022-08-19 15:10:00,54.67,54.75,54.67,54.74,45018.0,50.7853,50.8596,50.7853,50.8503,45018.0
2022-08-19 15:20:00,54.74,54.81,54.71,54.77,54002.0,50.8503,50.9153,50.8224,50.8782,54002.0
2022-08-19 15:30:00,54.77,54.94,54.76,54.86,100598.0,50.8782,51.0361,50.8689,50.9618,100598.0
2022-08-19 15:40:00,54.87,54.92,54.77,54.78,107967.0,50.971,51.0175,50.8782,50.8874,107967.0
2022-08-19 15:50:00,54.78,54.8,54.61,54.7,498473.0,50.8874,50.906,50.7295,50.8131,498473.0
2022-08-22 09:30:00,55.36,55.64,55.13,55.44,443275.0,51.4262,51.6863,51.2126,51.5005,443275.0
2022-08-22 09:40:00,55.45,55.81,55.3,55.35,320456.0,51.5098,51.8443,51.3705,51.4169,320456.0
2022-08-22 09:50:00,55.34,55.75,55.29,55.56,159886.0,51.4076,51.7885,51.3612,51.612,159886.0
2022-08-22 10:00:00,55.56,55.57,55.07,55.12,201027.0,51.612,51.6213,51.1568,51.2033,201027.0
2022-08-22 10:10:00,55.1,55.21,55.05,55.12,153049.0,51.1847,51.2869,51.1383,51.2033,153049.0
2022-08-22 10:20:00,55.13,55.27,54.97,55.27,115202.0,51.2126,51.3426,51.0639,51.3426,115202.0
2022-08-22 10:30:00,55.28,56.06,55.28,56.0,200961.0,51.3519,52.0765,51.3519,52.0208,200961.0
2022-08-22 10:40:00,56.0,56.15,55.92,56.0,290645.0,52.0208,52.1601,51.9464,52.0208,290645.0
2022-08-22 10:50:00,56.01,56.03,55.66,55.67,173690.0,52.03,52.0486,51.7049,51.7142,173690.0
2022-08-22 11:00:00,55.66,55.89,55.66,55.79,114502.0,51.7049,51.9186,51.7049,51.8257,114502.0
2022-08-22 11:10:00,55.8,55.86,55.65,55.77,93505.0,51.835,51.8907,51.6956,51.8071,93505.0
2022-08-22 11:20:00,55.77,55.8,55.62,55.62,120064.0,51.8071,51.835,51.6678,51.6678,120064.0
2022-08-22 11:30:00,55.63,55.68,55.47,55.65,139021.0,51.677,51.7235,51.5284,51.6956,139021.0
2022-08-22 11:40:00,55.65,55.76,55.53,55.57,83159.0,51.6956,51.7978,51.5841,51.6213,83159.0
2022-08-22 11:50:00,55.58,55.98,55.55,55.96,120167.0,51.6306,52.0022,51.6027,51.9836,120167.0
2022-08-22 12:00:00,55.98,56.01,55.81,55.87,127181.0,52.0022,52.03,51.8443,51.9,127181.0
2022-08-22 12:10:00,55.87,55.97,55.82,55.89,102744.0,51.9,51.9929,51.8535,51.9186,102744.0
2022-08-22 12:20:00,55.88,55.92,55.78,55.83,75260.0,51.9093,51.9464,51.8164,51.8628,75260.0
2022-08-22 12:30:00,55.84,55.94,55.83,55.93,50241.0,51.8721,51.965,51.8628,51.9557,50241.0
2022-08-22 12:40:00,55.92,55.95,55.79,55.91,163783.0,51.9464,51.9743,51.8257,51.9371,163783.0
2022-08-22 12:50:00,55.91,55.95,55.8,55.84,79449.0,51.9371,51.9743,51.835,51.8721,79449.0
2022-08-22 13:00:00,55.84,55.9,55.83,55.88,66751.0,51.8721,51.9279,51.8628,51.9093,66751.0
2022-08-22 13:10:00,55.87,55.9,55.71,55.74,91018.0,51.9,51.9279,51.7514,51.7792,91018.0
2022-08-22 13:20:00,55.73,55.88,55.72,55.75,86012.0,51.7699,51.9093,51.7606,51.7885,86012.0
2022-08-22 13:30:00,55.75,55.77,55.57,55.7,105461.0,51.7885,51.8071,51.6213,51.7421,105461.0
2022-08-22 13:40:00,55.7,55.74,55.62,55.66,58477.0,51.7421,51.7792,51.6678,51.7049,58477.0
2022-08-22 13:50:00,55.65,55.66,55.46,55.5,97085.0,51.6956,51.7049,51.5191,51.5563,97085.0
2022-08-22 14:00:00,55.49,55.54,55.45,55.46,83500.0,51.547,51.5934,51.5098,51.5191,83500.0
2022-08-22 14:10:00,55.44,55.62,55.43,55.61,79101.0,51.5005,51.6678,51.4913,51.6585,79101.0
2022-08-22 14:20:00,55.61,55.67,55.58,55.64,70705.0,51.6585,51.7142,51.6306,51.6863,70705.0
2022-08-22 14:30:00,55.65,55.65,55.56,55.57,101282.0,51.6956,51.6956,51.612,51.6213,101282.0
2022-08-22 14:40:00,55.58,55.65,55.52,55.53,121297.0,51.6306,51.6956,51.5749,51.5841,121297.0
2022-08-22 14:50:00,55.52,55.52,55.43,55.48,103886.0,51.5749,51.5749,51.4913,51.5377,103886.0
2022-08-22 15:00:00,55.47,55.53,55.44,55.46,112046.0,51.5284,51.5841,51.5005,51.5191,112046.0
2022-08-22 15:10:00,55.47,55.5,55.33,55.34,137736.0,51.5284,51.5563,51.3984,51.4076,137736.0
2022-08-22 15:20:00,55.34,55.36,55.29,55.35,97409.0,51.4076,51.4262,51.3612,51.4169,97409.0
2022-08-22 15:30:00,55.35,55.48,55.31,55.42,160764.0,51.4169,51.5377,51.3798,51.482,160764.0
2022-08-22 15:40:00,55.42,55.43,55.32,55.36,185709.0,51.482,51.4913,51.3891,51.4262,185709.0
2022-08-22 15:50:00,55.35,55.5,55.28,55.32,742278.0,51.4169,51.5563,51.3519,51.3891,742278.0
2022-08-23 09:30:00,55.78,56.77,53.26,53.38,1419020.0,51.8164,52.736,49.4754,49.5869,1419020.0
2022-08-23 09:40:00,53.35,54.03,53.05,53.71,783336.0,49.5591,50.1907,49.2804,49.8935,783336.0
2022-08-23 09:50:00,53.73,55.73,53.67,55.54,953182.0,49.9121,51.7699,49.8563,51.5934,953182.0
2022-08-23 10:00:00,55.52,56.42,55.27,55.8,716877.0,51.5749,52.4109,51.3426,51.835,716877.0
2022-08-23 10:10:00,55.82,56.95,55.62,56.3,568094.0,51.8535,52.9032,51.6678,52.2994,568094.0
2022-08-23 10:20:00,56.29,56.82,56.01,56.54,450534.0,52.2901,52.7825,52.03,52.5224,450534.0
2022-08-23 10:30:00,56.53,57.44,56.43,56.61,705419.0,52.5131,53.3584,52.4202,52.5874,705419.0
2022-08-23 10:40:00,56.6,56.81,56.23,56.78,208146.0,52.5781,52.7732,52.2344,52.7453,208146.0
2022-08-23 10:50:00,56.76,57.0,56.48,56.93,317271.0,52.7267,52.9497,52.4666,52.8847,317271.0
2022-08-23 11:00:00,56.95,56.96,56.53,56.62,170029.0,52.9032,52.9125,52.5131,52.5967,170029.0
2022-08-23 11:10:00,56.63,57.0,56.54,56.88,159768.0,52.606,52.9497,52.5224,52.8382,159768.0
2022-08-23 11:20:00,56.85,57.09,56.73,56.83,191620.0,52.8104,53.0333,52.6989,52.7918,191620.0
2022-08-23 11:30:00,56.84,56.92,56.6,56.69,73130.0,52.8011,52.8754,52.5781,52.6617,73130.0
2022-08-23 11:40:00,56.69,56.7,56.43,56.63,101930.0,52.6617,52.671,52.4202,52.606,101930.0
2022-08-23 11:50:00,56.63,56.71,56.22,56.5,87401.0,52.606,52.6803,52.2251,52.4852,87401.0
2022-08-23 12:00:00,56.52,56.68,56.39,56.68,47312.0,52.5038,52.6524,52.383,52.6524,47312.0
2022-08-23 12:10:00,56.65,56.94,56.64,56.86,105551.0,52.6246,52.894,52.6153,52.8196,105551.0
2022-08-23 12:20:00,56.86,56.96,56.82,56.9,99361.0,52.8196,52.9125,52.7825,52.8568,99361.0
2022-08-23 12:30:00,56.89,57.4,56.89,57.39,141647.0,52.8475,53.3213,52.8475,53.312,141647.0
2022-08-23 12:40:00,57.4,57.49,57.26,57.38,204612.0,53.3213,53.4049,53.1912,53.3027,204612.0
2022-08-23 12:50:00,57.36,57.48,57.32,57.43,132301.0,53.2841,53.3956,53.247,53.3491,132301.0
2022-08-23 13:00:00,57.43,57.77,57.42,57.63,228999.0,53.3491,53.665,53.3398,53.5349,228999.0
2022-08-23 13:10:00,57.63,57.72,57.42,57.48,83806.0,53.5349,53.6185,53.3398,53.3956,83806.0
2022-08-23 13:20:00,57.47,57.78,57.43,57.73,87467.0,53.3863,53.6743,53.3491,53.6278,87467.0
2022-08-23 13:30:00,57.74,57.75,57.4,57.4,56986.0,53.6371,53.6464,53.3213,53.3213,56986.0
2022-08-23 13:40:00,57.39,57.45,57.16,57.18,53128.0,53.312,53.3677,53.0983,53.1169,53128.0
2022-08-23 13:50:00,57.17,57.18,57.04,57.07,47255.0,53.1076,53.1169,52.9868,53.0147,47255.0
2022-08-23 14:00:00,57.06,57.06,56.9,56.94,61188.0,53.0054,53.0054,52.8568,52.894,61188.0
2022-08-23 14:10:00,56.95,57.05,56.85,56.98,48855.0,52.9032,52.9961,52.8104,52.9311,48855.0
2022-08-23 14:20:00,56.98,57.03,56.92,56.92,32750.0,52.9311,52.9776,52.8754,52.8754,32750.0
2022-08-23 14:30:00,56.92,57.0,56.84,56.99,38571.0,52.8754,52.9497,52.8011,52.9404,38571.0
2022-08-23 14:40:00,57.0,57.06,56.9,56.96,59815.0,52.9497,53.0054,52.8568,52.9125,59815.0
2022-08-23 14:50:00,56.98,57.05,56.69,56.71,81388.0,52.9311,52.9961,52.6617,52.6803,81388.0
2022-08-23 15:00:00,56.71,56.78,56.63,56.76,75038.0,52.6803,52.7453,52.606,52.7267,75038.0
2022-08-23 15:10:00,56.76,57.01,56.7,57.01,77976.0,52.7267,52.959,52.671,52.959,77976.0
2022-08-23 15:20:00,57.01,57.09,56.91,57.05,82220.0,52.959,53.0333,52.8661,52.9961,82220.0
2022-08-23 15:30:00,57.04,57.24,57.01,57.2,145805.0,52.9868,53.1726,52.959,53.1355,145805.0
2022-08-23 15:40:00,57.2,57.39,57.1,57.35,268844.0,53.1355,53.312,53.0426,53.2748,268844.0
2022-08-23 15:50:00,57.34,57.55,57.16,57.2,854691.0,53.2655,53.4606,53.0983,53.1355,854691.0
2022-08-24 09:30:00,56.65,57.98,56.22,57.94,476691.0,52.6246,53.8601,52.2251,53.8229,476691.0
2022-08-24 09:40:00,57.94,58.84,57.85,58.72,535096.0,53.8229,54.6589,53.7393,54.5475,535096.0
2022-08-24 09:50:00,58.71,59.61,58.63,59.5,502438.0,54.5382,55.3742,54.4639,55.272,502438.0
2022-08-24 10:00:00,59.51,60.13,59.47,60.06,724627.0,55.2813,55.8573,55.2442,55.7923,724627.0
2022-08-24 10:10:00,60.03,61.09,60.01,60.91,830012.0,55.7644,56.7491,55.7458,56.5819,830012.0
2022-08-24 10:20:00,60.9,61.25,60.01,60.07,742226.0,56.5726,56.8977,55.7458,55.8015,742226.0
2022-08-24 10:30:00,60.08,60.67,59.96,60.45,397933.0,55.8108,56.3589,55.6994,56.1545,397933.0
2022-08-24 10:40:00,60.45,60.79,60.0,60.79,322960.0,56.1545,56.4704,55.7365,56.4704,322960.0
2022-08-24 10:50:00,60.79,61.12,60.74,61.05,373557.0,56.4704,56.7769,56.4239,56.7119,373557.0
2022-08-24 11:00:00,61.05,61.35,60.9,61.07,461883.0,56.7119,56.9906,56.5726,56.7305,461883.0
2022-08-24 11:10:00,61.08,61.65,60.9,61.46,317494.0,56.7398,57.2693,56.5726,57.0928,317494.0
2022-08-24 11:20:00,61.47,61.58,60.7,60.89,315901.0,57.1021,57.2042,56.3868,56.5633,315901.0
2022-08-24 11:30:00,60.89,61.32,60.81,60.96,282248.0,56.5633,56.9627,56.489,56.6283,282248.0
2022-08-24 11:40:00,60.95,60.99,60.48,60.69,196046.0,56.619,56.6562,56.1824,56.3775,196046.0
2022-08-24 11:50:00,60.7,60.74,60.08,60.14,313528.0,56.3868,56.4239,55.8108,55.8666,313528.0
2022-08-24 12:00:00,60.14,60.36,59.9,60.02,267643.0,55.8666,56.0709,55.6436,55.7551,267643.0
2022-08-24 12:10:00,60.03,60.32,60.03,60.16,104764.0,55.7644,56.0338,55.7644,55.8851,104764.0
2022-08-24 12:20:00,60.13,60.36,60.04,60.16,143452.0,55.8573,56.0709,55.7737,55.8851,143452.0
2022-08-24 12:30:00,60.15,60.41,60.1,60.17,151796.0,55.8759,56.1174,55.8294,55.8944,151796.0
2022-08-24 12:40:00,60.17,60.41,60.1,60.12,115778.0,55.8944,56.1174,55.8294,55.848,115778.0
2022-08-24 12:50:00,60.12,60.17,59.87,59.87,103709.0,55.848,55.8944,55.6158,55.6158,103709.0
2022-08-24 13:00:00,59.87,60.11,59.85,60.07,108274.0,55.6158,55.8387,55.5972,55.8015,108274.0
2022-08-24 13:10:00,60.08,60.09,59.82,59.85,72249.0,55.8108,55.8201,55.5693,55.5972,72249.0
2022-08-24 13:20:00,59.83,59.89,59.75,59.76,106654.0,55.5786,55.6343,55.5043,55.5136,106654.0
2022-08-24 13:30:00,59.76,59.82,59.56,59.61,117696.0,55.5136,55.5693,55.3278,55.3742,117696.0
2022-08-24 13:40:00,59.62,59.76,59.61,59.76,60830.0,55.3835,55.5136,55.3742,55.5136,60830.0
2022-08-24 13:50:00,59.74,59.77,59.55,59.66,40481.0,55.495,55.5229,55.3185,55.4207,40481.0
2022-08-24 14:00:00,59.65,59.67,59.5,59.62,73341.0,55.4114,55.43,55.272,55.3835,73341.0
2022-08-24 14:10:00,59.62,59.65,59.47,59.62,62089.0,55.3835,55.4114,55.2442,55.3835,62089.0
2022-08-24 14:20:00,59.62,59.63,59.5,59.54,61557.0,55.3835,55.3928,55.272,55.3092,61557.0
2022-08-24 14:30:00,59.53,59.58,59.41,59.47,57452.0,55.2999,55.3464,55.1884,55.2442,57452.0
2022-08-24 14:40:00,59.45,59.51,59.39,59.42,59063.0,55.2256,55.2813,55.1699,55.1977,59063.0
2022-08-24 14:50:00,59.43,59.44,59.35,59.44,43974.0,55.207,55.2163,55.1327,55.2163,43974.0
2022-08-24 15:00:00,59.42,59.52,59.32,59.51,115027.0,55.1977,55.2906,55.1048,55.2813,115027.0
2022-08-24 15:10:00,59.51,59.65,59.45,59.63,74872.0,55.2813,55.4114,55.2256,55.3928,74872.0
2022-08-24 15:20:00,59.62,59.62,59.46,59.52,91581.0,55.3835,55.3835,55.2349,55.2906,91581.0
2022-08-24 15:30:00,59.53,59.53,59.39,59.44,79264.0,55.2999,55.2999,55.1699,55.2163,79264.0
2022-08-24 15:40:00,59.44,59.45,59.26,59.28,113509.0,55.2163,55.2256,55.0491,55.0677,113509.0
2022-08-24 15:50:00,59.28,59.47,59.27,59.46,481048.0,55.0677,55.2442,55.0584,55.2349,481048.0
2022-08-25 09:30:00,62.07,63.18,61.98,62.17,1294536.0,57.6594,58.6906,57.5758,57.7523,1294536.0
2022-08-25 09:40:00,62.17,62.87,61.93,62.46,680922.0,57.7523,58.4026,57.5294,58.0217,680922.0
2022-08-25 09:50:00,62.45,63.86,61.94,63.31,1166630.0,58.0124,59.3222,57.5387,58.8113,1166630.0
2022-08-25 10:00:00,63.31,64.46,63.28,63.47,1135739.0,58.8113,59.8796,58.7834,58.9599,1135739.0
2022-08-25 10:10:00,63.47,63.93,63.04,63.92,474733.0,58.9599,59.3873,58.5605,59.378,474733.0
2022-08-25 10:20:00,63.95,64.72,63.95,64.63,720113.0,59.4058,60.1211,59.4058,60.0375,720113.0
2022-08-25 10:30:00,64.64,65.28,64.26,65.26,824212.0,60.0468,60.6413,59.6938,60.6228,824212.0
2022-08-25 10:40:00,65.24,66.42,65.16,65.69,1325653.0,60.6042,61.7003,60.5299,61.0222,1325653.0
2022-08-25 10:50:00,65.67,65.96,65.28,65.78,641707.0,61.0036,61.273,60.6413,61.1058,641707.0
2022-08-25 11:00:00,65.81,65.87,64.88,65.04,554252.0,61.1337,61.1894,60.2698,60.4184,554252.0
2022-08-25 11:10:00,65.02,65.02,64.41,64.95,464462.0,60.3998,60.3998,59.8332,60.3348,464462.0
2022-08-25 11:20:00,64.97,64.99,64.33,64.44,254880.0,60.3534,60.3719,59.7588,59.861,254880.0
2022-08-25 11:30:00,64.45,64.86,64.2,64.84,274899.0,59.8703,60.2512,59.6381,60.2326,274899.0
2022-08-25 11:40:00,64.88,64.91,64.51,64.73,203143.0,60.2698,60.2976,59.926,60.1304,203143.0
2022-08-25 11:50:00,64.73,65.14,64.51,65.02,240114.0,60.1304,60.5113,59.926,60.3998,240114.0
2022-08-25 12:00:00,65.02,65.16,64.7,65.08,184685.0,60.3998,60.5299,60.1025,60.4555,184685.0
2022-08-25 12:10:00,65.08,65.5,65.07,65.43,237555.0,60.4555,60.8457,60.4463,60.7807,237555.0
2022-08-25 12:20:00,65.42,65.45,64.63,64.8,642391.0,60.7714,60.7993,60.0375,60.1954,642391.0
2022-08-25 12:30:00,64.79,65.05,64.47,64.81,476159.0,60.1862,60.4277,59.8889,60.2047,476159.0
2022-08-25 12:40:00,64.81,65.2,64.68,65.12,166901.0,60.2047,60.567,60.084,60.4927,166901.0
2022-08-25 12:50:00,65.14,65.19,64.81,64.93,138659.0,60.5113,60.5577,60.2047,60.3162,138659.0
2022-08-25 13:00:00,64.94,64.95,64.64,64.84,137760.0,60.3255,60.3348,60.0468,60.2326,137760.0
2022-08-25 13:10:00,64.83,65.34,64.79,65.3,154791.0,60.2233,60.6971,60.1862,60.6599,154791.0
2022-08-25 13:20:00,65.28,65.46,65.22,65.3,123725.0,60.6413,60.8085,60.5856,60.6599,123725.0
2022-08-25 13:30:00,65.32,65.36,65.1,65.1,103399.0,60.6785,60.7156,60.4741,60.4741,103399.0
2022-08-25 13:40:00,65.09,65.11,64.94,65.06,157601.0,60.4648,60.4834,60.3255,60.437,157601.0
2022-08-25 13:50:00,65.06,65.24,64.94,65.24,179256.0,60.437,60.6042,60.3255,60.6042,179256.0
2022-08-25 14:00:00,65.25,65.37,64.88,64.93,162297.0,60.6135,60.7249,60.2698,60.3162,162297.0
2022-08-25 14:10:00,64.92,65.06,64.87,64.96,99980.0,60.3069,60.437,60.2605,60.3441,99980.0
2022-08-25 14:20:00,64.96,65.19,64.96,65.13,107037.0,60.3441,60.5577,60.3441,60.502,107037.0
2022-08-25 14:30:00,65.15,65.15,64.6,64.63,106482.0,60.5206,60.5206,60.0097,60.0375,106482.0
2022-08-25 14:40:00,64.61,64.83,64.25,64.72,337211.0,60.0189,60.2233,59.6845,60.1211,337211.0
2022-08-25 14:50:00,64.71,64.96,64.61,64.81,257140.0,60.1118,60.3441,60.0189,60.2047,257140.0
2022-08-25 15:00:00,64.81,64.98,64.8,64.85,117491.0,60.2047,60.3626,60.1954,60.2419,117491.0
2022-08-25 15:10:00,64.84,64.95,64.77,64.78,84240.0,60.2326,60.3348,60.1676,60.1769,84240.0
2022-08-25 15:20:00,64.78,64.85,64.73,64.74,104825.0,60.1769,60.2419,60.1304,60.1397,104825.0
2022-08-25 15:30:00,64.74,64.81,64.56,64.64,159106.0,60.1397,60.2047,59.9725,60.0468,159106.0
2022-08-25 15:40:00,64.65,64.87,64.51,64.86,257248.0,60.0561,60.2605,59.926,60.2512,257248.0
2022-08-25 15:50:00,64.85,65.0,64.82,64.89,683173.0,60.2419,60.3812,60.214,60.279,683173.0
2022-08-26 09:30:00,67.69,67.87,65.18,65.83,1693713.0,62.8801,63.0473,60.5484,61.1522,1693713.0
2022-08-26 09:40:00,65.85,65.85,64.1,64.41,801877.0,61.1708,61.1708,59.5452,59.8332,801877.0
2022-08-26 09:50:00,64.4,66.16,63.89,65.57,938846.0,59.8239,61.4588,59.3501,60.9107,938846.0
2022-08-26 10:00:00,65.55,66.39,64.7,66.38,574577.0,60.8921,61.6725,60.1025,61.6632,574577.0
2022-08-26 10:10:00,66.36,66.51,65.55,65.78,334345.0,61.6446,61.7839,60.8921,61.1058,334345.0
2022-08-26 10:20:00,65.81,65.82,64.82,65.24,381326.0,61.1337,61.143,60.214,60.6042,381326.0
2022-08-26 10:30:00,65.23,65.3,64.59,64.87,412186.0,60.5949,60.6599,60.0004,60.2605,412186.0
2022-08-26 10:40:00,64.86,65.2,64.73,65.14,252428.0,60.2512,60.567,60.1304,60.5113,252428.0
2022-08-26 10:50:00,65.17,65.55,64.95,65.0,291755.0,60.5391,60.8921,60.3348,60.3812,291755.0
2022-08-26 11:00:00,65.0,65.03,64.16,64.27,279508.0,60.3812,60.4091,59.6009,59.7031,279508.0
2022-08-26 11:10:00,64.26,64.3,63.73,63.84,322726.0,59.6938,59.731,59.2015,59.3037,322726.0
2022-08-26 11:20:00,63.85,64.04,63.64,63.86,285506.0,59.3129,59.4894,59.1179,59.3222,285506.0
2022-08-26 11:30:00,63.86,63.98,63.68,63.88,207744.0,59.3222,59.4337,59.155,59.3408,207744.0
2022-08-26 11:40:00,63.9,64.15,63.7,64.09,160622.0,59.3594,59.5916,59.1736,59.5359,160622.0
2022-08-26 11:50:00,64.1,64.7,64.01,64.67,181139.0,59.5452,60.1025,59.4616,60.0747,181139.0
2022-08-26 12:00:00,64.65,64.75,64.17,64.54,196534.0,60.0561,60.149,59.6102,59.9539,196534.0
2022-08-26 12:10:00,64.55,64.63,64.31,64.39,98141.0,59.9632,60.0375,59.7403,59.8146,98141.0
2022-08-26 12:20:00,64.4,64.56,64.22,64.56,118542.0,59.8239,59.9725,59.6567,59.9725,118542.0
2022-08-26 12:30:00,64.56,64.69,64.39,64.56,89975.0,59.9725,60.0933,59.8146,59.9725,89975.0
2022-08-26 12:40:00,64.55,64.98,64.49,64.78,197781.0,59.9632,60.3626,59.9075,60.1769,197781.0
2022-08-26 12:50:00,64.79,64.93,64.72,64.87,117104.0,60.1862,60.3162,60.1211,60.2605,117104.0
2022-08-26 13:00:00,64.86,64.92,64.69,64.84,150334.0,60.2512,60.3069,60.0933,60.2326,150334.0
2022-08-26 13:10:00,64.83,64.86,64.51,64.56,112165.0,60.2233,60.2512,59.926,59.9725,112165.0
2022-08-26 13:20:00,64.55,64.55,64.32,64.34,131506.0,59.9632,59.9632,59.7495,59.7681,131506.0
2022-08-26 13:30:00,64.32,64.41,64.24,64.36,120467.0,59.7495,59.8332,59.6752,59.7867,120467.0
2022-08-26 13:40:00,64.35,64.51,64.21,64.24,158767.0,59.7774,59.926,59.6474,59.6752,158767.0
2022-08-26 13:50:00,64.24,64.36,64.05,64.36,191721.0,59.6752,59.7867,59.4987,59.7867,191721.0
2022-08-26 14:00:00,64.36,64.53,64.33,64.47,118665.0,59.7867,59.9446,59.7588,59.8889,118665.0
2022-08-26 14:10:00,64.46,64.52,64.19,64.21,92687.0,59.8796,59.9353,59.6288,59.6474,92687.0
2022-08-26 14:20:00,64.23,64.3,64.01,64.06,83597.0,59.6659,59.731,59.4616,59.508,83597.0
2022-08-26 14:30:00,64.06,64.26,63.98,64.21,129076.0,59.508,59.6938,59.4337,59.6474,129076.0
2022-08-26 14:40:00,64.23,64.27,64.05,64.08,89989.0,59.6659,59.7031,59.4987,59.5266,89989.0
2022-08-26 14:50:00,64.09,64.15,63.92,63.99,99576.0,59.5359,59.5916,59.378,59.443,99576.0
2022-08-26 15:00:00,64.0,64.14,63.85,63.91,86292.0,59.4523,59.5823,59.3129,59.3687,86292.0
2022-08-26 15:10:00,63.9,63.92,63.66,63.82,172955.0,59.3594,59.378,59.1364,59.2851,172955.0
2022-08-26 15:20:00,63.83,63.97,63.74,63.91,131784.0,59.2944,59.4244,59.2108,59.3687,131784.0
2022-08-26 15:30:00,63.91,63.94,63.7,63.73,138880.0,59.3687,59.3965,59.1736,59.2015,138880.0
2022-08-26 15:40:00,63.73,63.78,63.45,63.64,327413.0,59.2015,59.2479,58.9414,59.1179,327413.0
2022-08-26 15:50:00,63.65,63.71,63.41,63.46,682999.0,59.1272,59.1829,58.9042,58.9507,682999.0
2022-08-29 09:30:00,63.57,63.99,63.21,63.7,452575.0,59.0528,59.443,58.7184,59.1736,452575.0
2022-08-29 09:40:00,63.73,64.48,63.65,64.18,558330.0,59.2015,59.8982,59.1272,59.6195,558330.0
2022-08-29 09:50:00,64.18,64.74,64.06,64.53,328596.0,59.6195,60.1397,59.508,59.9446,328596.0
2022-08-29 10:00:00,64.55,64.6,63.89,64.13,200846.0,59.9632,60.0097,59.3501,59.573,200846.0
2022-08-29 10:10:00,64.1,64.6,64.1,64.45,176542.0,59.5452,60.0097,59.5452,59.8703,176542.0
2022-08-29 10:20:00,64.44,64.49,63.89,63.95,144001.0,59.861,59.9075,59.3501,59.4058,144001.0
2022-08-29 10:30:00,63.94,64.13,63.39,63.9,172064.0,59.3965,59.573,58.8856,59.3594,172064.0
2022-08-29 10:40:00,63.87,64.13,63.8,63.97,113943.0,59.3315,59.573,59.2665,59.4244,113943.0
2022-08-29 10:50:00,63.96,64.09,63.2,63.48,127547.0,59.4151,59.5359,58.7091,58.9692,127547.0
2022-08-29 11:00:00,63.46,63.71,63.25,63.4,86397.0,58.9507,59.1829,58.7556,58.8949,86397.0
2022-08-29 11:10:00,63.44,63.63,63.35,63.53,70561.0,58.9321,59.1086,58.8485,59.0157,70561.0
2022-08-29 11:20:00,63.53,63.57,63.24,63.26,73464.0,59.0157,59.0528,58.7463,58.7649,73464.0
2022-08-29 11:30:00,63.25,63.34,62.97,63.03,99642.0,58.7556,58.8392,58.4955,58.5512,99642.0
2022-08-29 11:40:00,63.01,63.06,62.75,62.93,211117.0,58.5326,58.5791,58.2911,58.4583,211117.0
2022-08-29 11:50:00,62.95,63.0,62.78,62.96,243341.0,58.4769,58.5233,58.319,58.4862,243341.0
2022-08-29 12:00:00,62.95,63.19,62.93,63.18,112967.0,58.4769,58.6998,58.4583,58.6906,112967.0
2022-08-29 12:10:00,63.17,63.36,63.14,63.31,75425.0,58.6813,58.8578,58.6534,58.8113,75425.0
2022-08-29 12:20:00,63.3,63.46,63.24,63.33,95718.0,58.802,58.9507,58.7463,58.8299,95718.0
2022-08-29 12:30:00,63.25,63.26,62.99,63.13,111756.0,58.7556,58.7649,58.5141,58.6441,111756.0
2022-08-29 12:40:00,63.17,63.39,63.09,63.36,65579.0,58.6813,58.8856,58.6069,58.8578,65579.0
2022-08-29 12:50:00,63.35,63.45,63.31,63.37,71717.0,58.8485,58.9414,58.8113,58.8671,71717.0
2022-08-29 13:00:00,63.36,63.48,63.29,63.37,63841.0,58.8578,58.9692,58.7927,58.8671,63841.0
2022-08-29 13:10:00,63.37,63.39,63.14,63.17,40744.0,58.8671,58.8856,58.6534,58.6813,40744.0
2022-08-29 13:20:00,63.21,63.44,63.15,63.41,84645.0,58.7184,58.9321,58.6627,58.9042,84645.0
2022-08-29 13:30:00,63.39,63.39,63.08,63.14,47705.0,58.8856,58.8856,58.5977,58.6534,47705.0
2022-08-29 13:40:00,63.12,63.23,62.99,63.13,84811.0,58.6348,58.737,58.5141,58.6441,84811.0
2022-08-29 13:50:00,63.14,63.24,63.02,63.18,120082.0,58.6534,58.7463,58.5419,58.6906,120082.0
2022-08-29 14:00:00,63.17,63.35,63.11,63.24,62321.0,58.6813,58.8485,58.6255,58.7463,62321.0
2022-08-29 14:10:00,63.24,63.35,63.21,63.29,39810.0,58.7463,58.8485,58.7184,58.7927,39810.0
2022-08-29 14:20:00,63.29,63.38,63.19,63.31,63163.0,58.7927,58.8763,58.6998,58.8113,63163.0
2022-08-29 14:30:00,63.3,63.31,63.11,63.16,61895.0,58.802,58.8113,58.6255,58.672,61895.0
2022-08-29 14:40:00,63.17,63.23,63.13,63.16,38553.0,58.6813,58.737,58.6441,58.672,38553.0
2022-08-29 14:50:00,63.14,63.21,63.06,63.16,61808.0,58.6534,58.7184,58.5791,58.672,61808.0
2022-08-29 15:00:00,63.15,63.17,63.0,63.1,76765.0,58.6627,58.6813,58.5233,58.6162,76765.0
2022-08-29 15:10:00,63.1,63.2,63.07,63.09,93127.0,58.6162,58.7091,58.5884,58.6069,93127.0
2022-08-29 15:20:00,63.08,63.12,62.97,63.06,101519.0,58.5977,58.6348,58.4955,58.5791,101519.0
2022-08-29 15:30:00,63.06,63.09,62.75,62.86,182601.0,58.5791,58.6069,58.2911,58.3933,182601.0
2022-08-29 15:40:00,62.85,62.85,62.64,62.68,124389.0,58.384,58.384,58.1889,58.2261,124389.0
2022-08-29 15:50:00,62.69,62.69,62.18,62.32,516632.0,58.2354,58.2354,57.7616,57.8917,516632.0
2022-08-30 09:30:00,62.5,62.85,61.62,62.04,287479.0,58.0589,58.384,57.2414,57.6316,287479.0
2022-08-30 09:40:00,62.02,62.03,61.45,61.77,418536.0,57.613,57.6223,57.0835,57.3807,418536.0
2022-08-30 09:50:00,61.8,61.82,61.28,61.61,351591.0,57.4086,57.4272,56.9256,57.2321,351591.0
2022-08-30 10:00:00,61.63,61.71,61.16,61.2,231184.0,57.2507,57.325,56.8141,56.8512,231184.0
2022-08-30 10:10:00,61.21,61.26,60.85,61.2,256821.0,56.8605,56.907,56.5261,56.8512,256821.0
2022-08-30 10:20:00,61.18,61.37,60.89,61.05,127544.0,56.8327,57.0092,56.5633,56.7119,127544.0
2022-08-30 10:30:00,61.04,61.04,60.61,60.87,140688.0,56.7026,56.7026,56.3032,56.5447,140688.0
2022-08-30 10:40:00,60.9,61.0,60.8,60.91,118608.0,56.5726,56.6655,56.4797,56.5819,118608.0
2022-08-30 10:50:00,60.91,61.27,60.85,61.27,138558.0,56.5819,56.9163,56.5261,56.9163,138558.0
2022-08-30 11:00:00,61.24,61.64,61.2,61.45,225858.0,56.8884,57.26,56.8512,57.0835,225858.0
2022-08-30 11:10:00,61.51,61.62,61.2,61.56,99037.0,57.1392,57.2414,56.8512,57.1857,99037.0
2022-08-30 11:20:00,61.59,61.67,61.46,61.51,123774.0,57.2135,57.2879,57.0928,57.1392,123774.0
2022-08-30 11:30:00,61.49,61.92,61.44,61.77,116205.0,57.1206,57.5201,57.0742,57.3807,116205.0
2022-08-30 11:40:00,61.78,61.78,61.4,61.41,65928.0,57.39,57.39,57.037,57.0463,65928.0
2022-08-30 11:50:00,61.42,61.56,61.35,61.4,66217.0,57.0556,57.1857,56.9906,57.037,66217.0
2022-08-30 12:00:00,61.41,61.51,61.07,61.13,109977.0,57.0463,57.1392,56.7305,56.7862,109977.0
2022-08-30 12:10:00,61.12,61.37,61.06,61.12,66096.0,56.7769,57.0092,56.7212,56.7769,66096.0
2022-08-30 12:20:00,61.11,61.24,60.99,61.18,73221.0,56.7676,56.8884,56.6562,56.8327,73221.0
2022-08-30 12:30:00,61.17,61.23,61.02,61.19,76177.0,56.8234,56.8791,56.684,56.842,76177.0
2022-08-30 12:40:00,61.2,61.28,61.08,61.2,37955.0,56.8512,56.9256,56.7398,56.8512,37955.0
2022-08-30 12:50:00,61.2,61.25,61.02,61.07,56482.0,56.8512,56.8977,56.684,56.7305,56482.0
2022-08-30 13:00:00,61.07,61.25,61.06,61.14,42817.0,56.7305,56.8977,56.7212,56.7955,42817.0
2022-08-30 13:10:00,61.14,61.2,61.06,61.11,45443.0,56.7955,56.8512,56.7212,56.7676,45443.0
2022-08-30 13:20:00,61.1,61.17,61.01,61.06,63635.0,56.7584,56.8234,56.6747,56.7212,63635.0
2022-08-30 13:30:00,61.06,61.27,61.0,61.25,62640.0,56.7212,56.9163,56.6655,56.8977,62640.0
2022-08-30 13:40:00,61.26,61.29,61.15,61.26,79729.0,56.907,56.9349,56.8048,56.907,79729.0
2022-08-30 13:50:00,61.26,61.4,61.23,61.27,91456.0,56.907,57.037,56.8791,56.9163,91456.0
2022-08-30 14:00:00,61.26,61.4,61.23,61.27,73470.0,56.907,57.037,56.8791,56.9163,73470.0
2022-08-30 14:10:00,61.28,61.45,61.25,61.26,63288.0,56.9256,57.0835,56.8977,56.907,63288.0
2022-08-30 14:20:00,61.25,61.28,61.05,61.06,76496.0,56.8977,56.9256,56.7119,56.7212,76496.0
2022-08-30 14:30:00,61.06,61.24,61.06,61.15,66772.0,56.7212,56.8884,56.7212,56.8048,66772.0
2022-08-30 14:40:00,61.18,61.23,60.95,61.06,78657.0,56.8327,56.8791,56.619,56.7212,78657.0
2022-08-30 14:50:00,61.05,61.09,60.92,61.0,94087.0,56.7119,56.7491,56.5911,56.6655,94087.0
2022-08-30 15:00:00,61.01,61.16,60.96,61.15,138883.0,56.6747,56.8141,56.6283,56.8048,138883.0
2022-08-30 15:10:00,61.15,61.4,61.11,61.28,185718.0,56.8048,57.037,56.7676,56.9256,185718.0
2022-08-30 15:20:00,61.28,61.35,61.19,61.23,112047.0,56.9256,56.9906,56.842,56.8791,112047.0
2022-08-30 15:30:00,61.23,61.4,61.1,61.4,146859.0,56.8791,57.037,56.7584,57.037,146859.0
2022-08-30 15:40:00,61.39,61.61,61.37,61.41,225664.0,57.0277,57.2321,57.0092,57.0463,225664.0
2022-08-30 15:50:00,61.41,61.53,61.26,61.51,412554.0,57.0463,57.1578,56.907,57.1392,412554.0
2022-08-31 09:30:00,63.0,63.47,62.55,63.03,338807.0,58.5233,58.9599,58.1053,58.5512,338807.0
2022-08-31 09:40:00,63.04,63.99,63.04,63.92,496769.0,58.5605,59.443,58.5605,59.378,496769.0
2022-08-31 09:50:00,63.93,64.37,63.86,63.87,370433.0,59.3873,59.796,59.3222,59.3315,370433.0
2022-08-31 10:00:00,63.87,64.15,63.84,64.01,197572.0,59.3315,59.5916,59.3037,59.4616,197572.0
2022-08-31 10:10:00,64.01,64.62,64.01,64.43,257249.0,59.4616,60.0282,59.4616,59.8517,257249.0
2022-08-31 10:20:00,64.44,64.49,63.69,63.69,180601.0,59.861,59.9075,59.1643,59.1643,180601.0
2022-08-31 10:30:00,63.72,63.8,63.45,63.66,166879.0,59.1922,59.2665,58.9414,59.1364,166879.0
2022-08-31 10:40:00,63.69,64.16,63.61,64.0,182564.0,59.1643,59.6009,59.09,59.4523,182564.0
2022-08-31 10:50:00,64.02,64.04,63.48,63.6,148451.0,59.4709,59.4894,58.9692,59.0807,148451.0
2022-08-31 11:00:00,63.6,63.6,63.06,63.26,208334.0,59.0807,59.0807,58.5791,58.7649,208334.0
2022-08-31 11:10:00,63.23,63.28,62.81,62.92,104315.0,58.737,58.7834,58.3468,58.449,104315.0
2022-08-31 11:20:00,62.93,63.0,62.72,62.74,93708.0,58.4583,58.5233,58.2632,58.2818,93708.0
2022-08-31 11:30:00,62.73,62.86,62.53,62.71,109796.0,58.2725,58.3933,58.0867,58.254,109796.0
2022-08-31 11:40:00,62.71,63.0,62.63,62.97,124481.0,58.254,58.5233,58.1796,58.4955,124481.0
2022-08-31 11:50:00,62.97,63.39,62.97,63.21,112576.0,58.4955,58.8856,58.4955,58.7184,112576.0
2022-08-31 12:00:00,63.23,63.38,63.23,63.29,49443.0,58.737,58.8763,58.737,58.7927,49443.0
2022-08-31 12:10:00,63.29,63.6,63.25,63.39,75110.0,58.7927,59.0807,58.7556,58.8856,75110.0
2022-08-31 12:20:00,63.4,63.56,63.36,63.53,31985.0,58.8949,59.0436,58.8578,59.0157,31985.0
2022-08-31 12:30:00,63.54,63.65,63.49,63.59,47079.0,59.025,59.1272,58.9785,59.0714,47079.0
2022-08-31 12:40:00,63.6,63.6,63.4,63.41,54525.0,59.0807,59.0807,58.8949,58.9042,54525.0
2022-08-31 12:50:00,63.4,63.49,63.34,63.42,73584.0,58.8949,58.9785,58.8392,58.9135,73584.0
2022-08-31 13:00:00,63.4,63.55,63.28,63.53,64917.0,58.8949,59.0343,58.7834,59.0157,64917.0
2022-08-31 13:10:00,63.52,63.56,63.35,63.56,94975.0,59.0064,59.0436,58.8485,59.0436,94975.0
2022-08-31 13:20:00,63.55,63.65,63.48,63.58,80696.0,59.0343,59.1272,58.9692,59.0621,80696.0
2022-08-31 13:30:00,63.6,63.68,63.52,63.55,56703.0,59.0807,59.155,59.0064,59.0343,56703.0
2022-08-31 13:40:00,63.54,63.55,63.35,63.49,64494.0,59.025,59.0343,58.8485,58.9785,64494.0
2022-08-31 13:50:00,63.48,63.67,63.48,63.54,46890.0,58.9692,59.1457,58.9692,59.025,46890.0
2022-08-31 14:00:00,63.54,63.67,63.49,63.65,34841.0,59.025,59.1457,58.9785,59.1272,34841.0
2022-08-31 14:10:00,63.65,63.71,63.58,63.61,40552.0,59.1272,59.1829,59.0621,59.09,40552.0
2022-08-31 14:20:00,63.6,63.72,63.58,63.66,50340.0,59.0807,59.1922,59.0621,59.1364,50340.0
2022-08-31 14:30:00,63.64,63.65,63.36,63.38,58614.0,59.1179,59.1272,58.8578,58.8763,58614.0
2022-08-31 14:40:00,63.38,63.46,63.29,63.34,56355.0,58.8763,58.9507,58.7927,58.8392,56355.0
2022-08-31 14:50:00,63.34,63.42,63.29,63.31,63474.0,58.8392,58.9135,58.7927,58.8113,63474.0
2022-08-31 15:00:00,63.32,63.45,63.26,63.41,55934.0,58.8206,58.9414,58.7649,58.9042,55934.0
2022-08-31 15:10:00,63.39,63.58,63.38,63.48,51135.0,58.8856,59.0621,58.8763,58.9692,51135.0
2022-08-31 15:20:00,63.46,63.54,63.38,63.52,51958.0,58.9507,59.025,58.8763,59.0064,51958.0
2022-08-31 15:30:00,63.51,63.6,63.45,63.53,70868.0,58.9971,59.0807,58.9414,59.0157,70868.0
2022-08-31 15:40:00,63.54,63.61,63.48,63.53,99969.0,59.025,59.09,58.9692,59.0157,99969.0
2022-08-31 15:50:00,63.53,63.59,63.43,63.49,409336.0,59.0157,59.0714,58.9228,58.9785,409336.0
2022-09-01 09:30:00,61.75,62.88,61.33,62.43,462368.0,57.3622,58.4119,56.972,57.9938,462368.0
2022-09-01 09:40:00,62.41,63.17,62.4,62.71,194214.0,57.9753,58.6813,57.966,58.254,194214.0
2022-09-01 09:50:00,62.71,62.89,62.46,62.84,111701.0,58.254,58.4212,58.0217,58.3747,111701.0
2022-09-01 10:00:00,62.83,62.88,62.17,62.41,111356.0,58.3654,58.4119,57.7523,57.9753,111356.0
2022-09-01 10:10:00,62.4,62.58,62.18,62.43,53327.0,57.966,58.1332,57.7616,57.9938,53327.0
2022-09-01 10:20:00,62.42,62.76,62.34,62.68,72005.0,57.9846,58.3004,57.9102,58.2261,72005.0
2022-09-01 10:30:00,62.67,62.67,62.29,62.33,36678.0,58.2168,58.2168,57.8638,57.901,36678.0
2022-09-01 10:40:00,62.34,62.52,62.02,62.05,57046.0,57.9102,58.0775,57.613,57.6408,57046.0
2022-09-01 10:50:00,62.05,62.29,61.96,62.02,106188.0,57.6408,57.8638,57.5572,57.613,106188.0
2022-09-01 11:00:00,62.0,62.31,61.94,62.28,94470.0,57.5944,57.8824,57.5387,57.8545,94470.0
2022-09-01 11:10:00,62.32,62.37,62.11,62.11,73216.0,57.8917,57.9381,57.6966,57.6966,73216.0
2022-09-01 11:20:00,62.09,62.13,61.99,62.06,40766.0,57.678,57.7152,57.5851,57.6501,40766.0
2022-09-01 11:30:00,62.09,62.61,62.01,62.55,92878.0,57.678,58.1611,57.6037,58.1053,92878.0
2022-09-01 11:40:00,62.57,62.73,62.49,62.49,98667.0,58.1239,58.2725,58.0496,58.0496,98667.0
2022-09-01 11:50:00,62.53,62.58,62.18,62.18,38128.0,58.0867,58.1332,57.7616,57.7616,38128.0
2022-09-01 12:00:00,62.17,62.41,62.15,62.41,101181.0,57.7523,57.9753,57.7337,57.9753,101181.0
2022-09-01 12:10:00,62.4,62.54,62.38,62.49,21376.0,57.966,58.096,57.9474,58.0496,21376.0
2022-09-01 12:20:00,62.49,62.59,62.45,62.49,31483.0,58.0496,58.1425,58.0124,58.0496,31483.0
2022-09-01 12:30:00,62.48,62.49,62.25,62.29,27833.0,58.0403,58.0496,57.8266,57.8638,27833.0
2022-09-01 12:40:00,62.31,62.34,62.24,62.32,35626.0,57.8824,57.9102,57.8173,57.8917,35626.0
2022-09-01 12:50:00,62.31,62.31,62.14,62.15,43407.0,57.8824,57.8824,57.7245,57.7337,43407.0
2022-09-01 13:00:00,62.15,62.39,62.13,62.37,59298.0,57.7337,57.9567,57.7152,57.9381,59298.0
2022-09-01 13:10:00,62.36,62.47,62.31,62.44,39557.0,57.9288,58.031,57.8824,58.0031,39557.0
2022-09-01 13:20:00,62.46,62.74,62.44,62.73,81185.0,58.0217,58.2818,58.0031,58.2725,81185.0
2022-09-01 13:30:00,62.75,62.77,62.55,62.6,46109.0,58.2911,58.3097,58.1053,58.1518,46109.0
2022-09-01 13:40:00,62.59,62.59,62.43,62.45,16804.0,58.1425,58.1425,57.9938,58.0124,16804.0
2022-09-01 13:50:00,62.48,62.51,62.42,62.44,17865.0,58.0403,58.0682,57.9846,58.0031,17865.0
2022-09-01 14:00:00,62.46,62.54,62.36,62.44,32516.0,58.0217,58.096,57.9288,58.0031,32516.0
2022-09-01 14:10:00,62.44,62.5,62.34,62.5,21774.0,58.0031,58.0589,57.9102,58.0589,21774.0
2022-09-01 14:20:00,62.51,62.62,62.5,62.53,34437.0,58.0682,58.1703,58.0589,58.0867,34437.0
2022-09-01 14:30:00,62.55,62.76,62.54,62.67,48431.0,58.1053,58.3004,58.096,58.2168,48431.0
2022-09-01 14:40:00,62.66,62.68,62.51,62.51,32436.0,58.2075,58.2261,58.0682,58.0682,32436.0
2022-09-01 14:50:00,62.54,62.65,62.49,62.53,23671.0,58.096,58.1982,58.0496,58.0867,23671.0
2022-09-01 15:00:00,62.53,62.78,62.48,62.72,60147.0,58.0867,58.319,58.0403,58.2632,60147.0
2022-09-01 15:10:00,62.72,62.92,62.68,62.82,55694.0,58.2632,58.449,58.2261,58.3561,55694.0
2022-09-01 15:20:00,62.81,62.87,62.72,62.74,42010.0,58.3468,58.4026,58.2632,58.2818,42010.0
2022-09-01 15:30:00,62.71,62.83,62.7,62.78,61037.0,58.254,58.3654,58.2447,58.319,61037.0
2022-09-01 15:40:00,62.78,62.82,62.69,62.81,60189.0,58.319,58.3561,58.2354,58.3468,60189.0
2022-09-01 15:50:00,62.81,63.2,62.8,63.12,290227.0,58.3468,58.7091,58.3376,58.6348,290227.0
2022-09-02 09:30:00,62.01,62.09,61.34,61.38,285867.0,57.6037,57.678,56.9813,57.0185,285867.0
2022-09-02 09:40:00,61.34,61.35,60.9,61.15,226380.0,56.9813,56.9906,56.5726,56.8048,226380.0
2022-09-02 09:50:00,61.16,61.37,60.94,61.01,126667.0,56.8141,57.0092,56.6097,56.6747,126667.0
2022-09-02 10:00:00,60.95,61.13,60.89,61.03,100604.0,56.619,56.7862,56.5633,56.6933,100604.0
2022-09-02 10:10:00,61.03,61.33,61.03,61.21,83823.0,56.6933,56.972,56.6933,56.8605,83823.0
2022-09-02 10:20:00,61.21,61.43,61.06,61.41,104084.0,56.8605,57.0649,56.7212,57.0463,104084.0
2022-09-02 10:30:00,61.42,61.85,61.42,61.79,163350.0,57.0556,57.4551,57.0556,57.3993,163350.0
2022-09-02 10:40:00,61.81,61.95,61.68,61.81,80641.0,57.4179,57.548,57.2971,57.4179,80641.0
2022-09-02 10:50:00,61.83,61.9,61.46,61.64,75186.0,57.4365,57.5015,57.0928,57.26,75186.0
2022-09-02 11:00:00,61.65,61.91,61.65,61.71,56760.0,57.2693,57.5108,57.2693,57.325,56760.0
2022-09-02 11:10:00,61.74,61.8,61.63,61.8,43836.0,57.3529,57.4086,57.2507,57.4086,43836.0
2022-09-02 11:20:00,61.79,61.89,61.77,61.83,34824.0,57.3993,57.4922,57.3807,57.4365,34824.0
2022-09-02 11:30:00,61.86,61.97,61.81,61.95,56381.0,57.4644,57.5665,57.4179,57.548,56381.0
2022-09-02 11:40:00,61.97,61.99,61.79,61.95,36590.0,57.5665,57.5851,57.3993,57.548,36590.0
2022-09-02 11:50:00,61.96,62.12,61.93,62.12,51591.0,57.5572,57.7059,57.5294,57.7059,51591.0
2022-09-02 12:00:00,62.12,62.13,61.87,61.95,50323.0,57.7059,57.7152,57.4736,57.548,50323.0
2022-09-02 12:10:00,61.95,61.95,61.75,61.75,24486.0,57.548,57.548,57.3622,57.3622,24486.0
2022-09-02 12:20:00,61.73,61.75,61.46,61.54,45409.0,57.3436,57.3622,57.0928,57.1671,45409.0
2022-09-02 12:30:00,61.55,61.69,61.36,61.5,75098.0,57.1764,57.3064,56.9999,57.1299,75098.0
2022-09-02 12:40:00,61.5,61.53,61.34,61.36,56028.0,57.1299,57.1578,56.9813,56.9999,56028.0
2022-09-02 12:50:00,61.36,61.52,61.19,61.48,74750.0,56.9999,57.1485,56.842,57.1114,74750.0
2022-09-02 13:00:00,61.47,61.49,61.26,61.31,46043.0,57.1021,57.1206,56.907,56.9534,46043.0
2022-09-02 13:10:00,61.31,61.45,61.26,61.43,39455.0,56.9534,57.0835,56.907,57.0649,39455.0
2022-09-02 13:20:00,61.41,61.42,61.08,61.12,68730.0,57.0463,57.0556,56.7398,56.7769,68730.0
2022-09-02 13:30:00,61.14,61.4,61.08,61.39,52895.0,56.7955,57.037,56.7398,57.0277,52895.0
2022-09-02 13:40:00,61.38,61.5,61.31,61.36,69747.0,57.0185,57.1299,56.9534,56.9999,69747.0
2022-09-02 13:50:00,61.35,61.39,61.26,61.28,33799.0,56.9906,57.0277,56.907,56.9256,33799.0
2022-09-02 14:00:00,61.29,61.44,61.27,61.37,33258.0,56.9349,57.0742,56.9163,57.0092,33258.0
2022-09-02 14:10:00,61.38,61.42,61.29,61.36,23430.0,57.0185,57.0556,56.9349,56.9999,23430.0
2022-09-02 14:20:00,61.38,61.56,61.32,61.56,31655.0,57.0185,57.1857,56.9627,57.1857,31655.0
2022-09-02 14:30:00,61.55,61.55,61.42,61.54,38701.0,57.1764,57.1764,57.0556,57.1671,38701.0
2022-09-02 14:40:00,61.53,61.66,61.5,61.6,52311.0,57.1578,57.2786,57.1299,57.2228,52311.0
2022-09-02 14:50:00,61.6,61.6,61.36,61.39,40650.0,57.2228,57.2228,56.9999,57.0277,40650.0
2022-09-02 15:00:00,61.37,61.61,61.37,61.54,47693.0,57.0092,57.2321,57.0092,57.1671,47693.0
2022-09-02 15:10:00,61.53,61.63,61.46,61.5,52002.0,57.1578,57.2507,57.0928,57.1299,52002.0
2022-09-02 15:20:00,61.49,61.53,61.28,61.43,59644.0,57.1206,57.1578,56.9256,57.0649,59644.0
2022-09-02 15:30:00,61.43,61.43,61.03,61.08,143478.0,57.0649,57.0649,56.6933,56.7398,143478.0
2022-09-02 15:40:00,61.08,61.37,61.02,61.36,125463.0,56.7398,57.0092,56.684,56.9999,125463.0
2022-09-02 15:50:00,61.37,61.42,61.21,61.3,321564.0,57.0092,57.0556,56.8605,56.9441,321564.0
2022-09-06 09:30:00,59.61,60.12,59.21,59.52,430266.0,55.3742,55.848,55.0027,55.2906,430266.0
2022-09-06 09:40:00,59.59,60.07,59.41,59.95,164056.0,55.3557,55.8015,55.1884,55.6901,164056.0
2022-09-06 09:50:00,59.98,59.98,59.51,59.75,110890.0,55.7179,55.7179,55.2813,55.5043,110890.0
2022-09-06 10:00:00,59.73,59.79,59.38,59.51,164827.0,55.4857,55.5414,55.1606,55.2813,164827.0
2022-09-06 10:10:00,59.5,59.53,59.09,59.21,132872.0,55.272,55.2999,54.8912,55.0027,132872.0
2022-09-06 10:20:00,59.19,59.32,59.0,59.21,140286.0,54.9841,55.1048,54.8076,55.0027,140286.0
2022-09-06 10:30:00,59.2,59.54,59.18,59.52,91616.0,54.9934,55.3092,54.9748,55.2906,91616.0
2022-09-06 10:40:00,59.52,59.66,59.42,59.5,72100.0,55.2906,55.4207,55.1977,55.272,72100.0
2022-09-06 10:50:00,59.49,59.81,59.46,59.58,76148.0,55.2628,55.56,55.2349,55.3464,76148.0
2022-09-06 11:00:00,59.57,59.87,59.5,59.81,54484.0,55.3371,55.6158,55.272,55.56,54484.0
2022-09-06 11:10:00,59.84,59.87,59.58,59.73,70172.0,55.5879,55.6158,55.3464,55.4857,70172.0
2022-09-06 11:20:00,59.75,59.81,59.61,59.73,43996.0,55.5043,55.56,55.3742,55.4857,43996.0
2022-09-06 11:30:00,59.72,59.99,59.68,59.72,54699.0,55.4764,55.7272,55.4393,55.4764,54699.0
2022-09-06 11:40:00,59.72,59.95,59.71,59.82,51361.0,55.4764,55.6901,55.4671,55.5693,51361.0
2022-09-06 11:50:00,59.82,60.11,59.77,60.0,61735.0,55.5693,55.8387,55.5229,55.7365,61735.0
2022-09-06 12:00:00,59.97,59.97,59.75,59.81,26151.0,55.7086,55.7086,55.5043,55.56,26151.0
2022-09-06 12:10:00,59.81,59.82,59.61,59.63,33900.0,55.56,55.5693,55.3742,55.3928,33900.0
2022-09-06 12:20:00,59.64,59.67,59.49,59.65,47391.0,55.4021,55.43,55.2628,55.4114,47391.0
2022-09-06 12:30:00,59.63,59.65,59.48,59.51,44173.0,55.3928,55.4114,55.2535,55.2813,44173.0
2022-09-06 12:40:00,59.53,59.65,59.5,59.58,31174.0,55.2999,55.4114,55.272,55.3464,31174.0
2022-09-06 12:50:00,59.59,59.66,59.56,59.57,20619.0,55.3557,55.4207,55.3278,55.3371,20619.0
2022-09-06 13:00:00,59.59,59.63,59.51,59.51,32226.0,55.3557,55.3928,55.2813,55.2813,32226.0
2022-09-06 13:10:00,59.52,59.55,59.42,59.53,31729.0,55.2906,55.3185,55.1977,55.2999,31729.0
2022-09-06 13:20:00,59.54,59.57,59.48,59.51,24839.0,55.3092,55.3371,55.2535,55.2813,24839.0
2022-09-06 13:30:00,59.52,59.69,59.49,59.67,40402.0,55.2906,55.4485,55.2628,55.43,40402.0
2022-09-06 13:40:00,59.67,59.67,59.52,59.53,46336.0,55.43,55.43,55.2906,55.2999,46336.0
2022-09-06 13:50:00,59.53,59.72,59.46,59.72,49542.0,55.2999,55.4764,55.2349,55.4764,49542.0
2022-09-06 14:00:00,59.71,59.76,59.62,59.72,88613.0,55.4671,55.5136,55.3835,55.4764,88613.0
2022-09-06 14:10:00,59.72,59.92,59.72,59.89,46108.0,55.4764,55.6622,55.4764,55.6343,46108.0
2022-09-06 14:20:00,59.89,59.89,59.69,59.73,17915.0,55.6343,55.6343,55.4485,55.4857,17915.0
2022-09-06 14:30:00,59.73,59.76,59.62,59.63,28640.0,55.4857,55.5136,55.3835,55.3928,28640.0
2022-09-06 14:40:00,59.63,59.67,59.54,59.65,39111.0,55.3928,55.43,55.3092,55.4114,39111.0
2022-09-06 14:50:00,59.65,59.66,59.51,59.56,39363.0,55.4114,55.4207,55.2813,55.3278,39363.0
2022-09-06 15:00:00,59.57,59.59,59.41,59.53,52442.0,55.3371,55.3557,55.1884,55.2999,52442.0
2022-09-06 15:10:00,59.52,59.57,59.41,59.42,54577.0,55.2906,55.3371,55.1884,55.1977,54577.0
2022-09-06 15:20:00,59.41,59.46,59.31,59.35,40664.0,55.1884,55.2349,55.0955,55.1327,40664.0
2022-09-06 15:30:00,59.36,59.36,59.19,59.25,111063.0,55.142,55.142,54.9841,55.0398,111063.0
2022-09-06 15:40:00,59.26,59.4,59.23,59.29,102784.0,55.0491,55.1792,55.0212,55.077,102784.0
2022-09-06 15:50:00,59.25,59.37,59.21,59.34,348676.0,55.0398,55.1513,55.0027,55.1234,348676.0
2022-09-07 09:30:00,58.95,59.59,58.8,59.28,137351.0,54.7611,55.3557,54.6218,55.0677,137351.0
2022-09-07 09:40:00,59.28,59.69,59.12,59.33,93998.0,55.0677,55.4485,54.919,55.1141,93998.0
2022-09-07 09:50:00,59.35,59.4,58.19,58.21,227995.0,55.1327,55.1792,54.0551,54.0737,227995.0
2022-09-07 10:00:00,58.21,58.89,58.02,58.67,109720.0,54.0737,54.7054,53.8972,54.501,109720.0
2022-09-07 10:10:00,58.71,58.9,58.45,58.74,92255.0,54.5382,54.7147,54.2967,54.5661,92255.0
2022-09-07 10:20:00,58.76,58.94,58.55,58.71,49996.0,54.5846,54.7518,54.3896,54.5382,49996.0
2022-09-07 10:30:00,58.73,59.14,58.7,58.99,46627.0,54.5568,54.9376,54.5289,54.7983,46627.0
2022-09-07 10:40:00,58.97,59.15,58.86,59.0,51971.0,54.7797,54.9469,54.6775,54.8076,51971.0
2022-09-07 10:50:00,59.04,59.3,58.99,59.05,70463.0,54.8447,55.0863,54.7983,54.854,70463.0
2022-09-07 11:00:00,59.04,59.14,58.9,59.13,30354.0,54.8447,54.9376,54.7147,54.9283,30354.0
2022-09-07 11:10:00,59.12,59.3,59.09,59.22,58449.0,54.919,55.0863,54.8912,55.0119,58449.0
2022-09-07 11:20:00,59.24,59.27,59.11,59.14,39973.0,55.0305,55.0584,54.9098,54.9376,39973.0
2022-09-07 11:30:00,59.16,59.44,59.16,59.37,25475.0,54.9562,55.2163,54.9562,55.1513,25475.0
2022-09-07 11:40:00,59.37,59.64,59.32,59.62,51755.0,55.1513,55.4021,55.1048,55.3835,51755.0
2022-09-07 11:50:00,59.61,59.67,59.47,59.54,45255.0,55.3742,55.43,55.2442,55.3092,45255.0
2022-09-07 12:00:00,59.57,59.62,59.5,59.62,30621.0,55.3371,55.3835,55.272,55.3835,30621.0
2022-09-07 12:10:00,59.62,59.62,59.42,59.48,34383.0,55.3835,55.3835,55.1977,55.2535,34383.0
2022-09-07 12:20:00,59.48,59.53,59.37,59.45,35308.0,55.2535,55.2999,55.1513,55.2256,35308.0
2022-09-07 12:30:00,59.45,59.48,59.39,59.47,17260.0,55.2256,55.2535,55.1699,55.2442,17260.0
2022-09-07 12:40:00,59.48,59.53,59.4,59.5,29641.0,55.2535,55.2999,55.1792,55.272,29641.0
2022-09-07 12:50:00,59.5,59.5,59.35,59.42,22872.0,55.272,55.272,55.1327,55.1977,22872.0
2022-09-07 13:00:00,59.4,59.52,59.39,59.48,30288.0,55.1792,55.2906,55.1699,55.2535,30288.0
2022-09-07 13:10:00,59.47,59.53,59.43,59.45,18434.0,55.2442,55.2999,55.207,55.2256,18434.0
2022-09-07 13:20:00,59.46,59.54,59.45,59.51,13250.0,55.2349,55.3092,55.2256,55.2813,13250.0
2022-09-07 13:30:00,59.55,59.67,59.51,59.64,41454.0,55.3185,55.43,55.2813,55.4021,41454.0
2022-09-07 13:40:00,59.64,59.67,59.58,59.66,26684.0,55.4021,55.43,55.3464,55.4207,26684.0
2022-09-07 13:50:00,59.64,59.69,59.59,59.6,24368.0,55.4021,55.4485,55.3557,55.3649,24368.0
2022-09-07 14:00:00,59.61,59.67,59.58,59.62,30185.0,55.3742,55.43,55.3464,55.3835,30185.0
2022-09-07 14:10:00,59.62,59.63,59.57,59.57,22368.0,55.3835,55.3928,55.3371,55.3371,22368.0
2022-09-07 14:20:00,59.59,59.7,59.58,59.68,37889.0,55.3557,55.4578,55.3464,55.4393,37889.0
2022-09-07 14:30:00,59.69,59.89,59.69,59.89,28151.0,55.4485,55.6343,55.4485,55.6343,28151.0
2022-09-07 14:40:00,59.87,59.94,59.81,59.87,42305.0,55.6158,55.6808,55.56,55.6158,42305.0
2022-09-07 14:50:00,59.86,59.94,59.82,59.89,31404.0,55.6065,55.6808,55.5693,55.6343,31404.0
2022-09-07 15:00:00,59.9,59.93,59.85,59.92,38137.0,55.6436,55.6715,55.5972,55.6622,38137.0
2022-09-07 15:10:00,59.93,59.96,59.81,59.81,41212.0,55.6715,55.6994,55.56,55.56,41212.0
2022-09-07 15:20:00,59.8,59.92,59.77,59.86,53240.0,55.5507,55.6622,55.5229,55.6065,53240.0
2022-09-07 15:30:00,59.85,59.91,59.79,59.9,70390.0,55.5972,55.6529,55.5414,55.6436,70390.0
2022-09-07 15:40:00,59.89,59.99,59.81,59.91,114013.0,55.6343,55.7272,55.56,55.6529,114013.0
2022-09-07 15:50:00,59.91,60.05,59.84,59.84,251060.0,55.6529,55.783,55.5879,55.5879,251060.0
2022-09-08 09:30:00,59.3,60.3,59.22,59.56,174997.0,55.0863,56.0152,55.0119,55.3278,174997.0
2022-09-08 09:40:00,59.59,59.83,59.37,59.6,117530.0,55.3557,55.5786,55.1513,55.3649,117530.0
2022-09-08 09:50:00,59.6,59.98,59.5,59.87,105763.0,55.3649,55.7179,55.272,55.6158,105763.0
2022-09-08 10:00:00,59.88,59.97,59.68,59.85,53772.0,55.625,55.7086,55.4393,55.5972,53772.0
2022-09-08 10:10:00,59.87,60.09,59.78,60.09,31465.0,55.6158,55.8201,55.5322,55.8201,31465.0
2022-09-08 10:20:00,60.08,60.2,59.88,59.99,31426.0,55.8108,55.9223,55.625,55.7272,31426.0
2022-09-08 10:30:00,59.97,60.29,59.9,60.21,41072.0,55.7086,56.0059,55.6436,55.9316,41072.0
2022-09-08 10:40:00,60.2,60.33,60.16,60.26,47737.0,55.9223,56.0431,55.8851,55.978,47737.0
2022-09-08 10:50:00,60.26,60.36,60.15,60.19,43992.0,55.978,56.0709,55.8759,55.913,43992.0
2022-09-08 11:00:00,60.2,60.33,60.17,60.18,54686.0,55.9223,56.0431,55.8944,55.9037,54686.0
2022-09-08 11:10:00,60.2,60.29,60.16,60.2,38589.0,55.9223,56.0059,55.8851,55.9223,38589.0
2022-09-08 11:20:00,60.2,60.28,60.14,60.19,38557.0,55.9223,55.9966,55.8666,55.913,38557.0
2022-09-08 11:30:00,60.16,60.26,59.99,60.0,34469.0,55.8851,55.978,55.7272,55.7365,34469.0
2022-09-08 11:40:00,59.99,60.07,59.95,60.01,36691.0,55.7272,55.8015,55.6901,55.7458,36691.0
2022-09-08 11:50:00,60.0,60.05,59.93,59.99,38186.0,55.7365,55.783,55.6715,55.7272,38186.0
2022-09-08 12:00:00,60.02,60.02,59.56,59.59,65566.0,55.7551,55.7551,55.3278,55.3557,65566.0
2022-09-08 12:10:00,59.58,59.65,59.51,59.6,62612.0,55.3464,55.4114,55.2813,55.3649,62612.0
2022-09-08 12:20:00,59.57,59.6,59.47,59.59,37590.0,55.3371,55.3649,55.2442,55.3557,37590.0
2022-09-08 12:30:00,59.58,59.76,59.57,59.75,27511.0,55.3464,55.5136,55.3371,55.5043,27511.0
2022-09-08 12:40:00,59.75,60.02,59.73,60.02,30657.0,55.5043,55.7551,55.4857,55.7551,30657.0
2022-09-08 12:50:00,60.01,60.06,59.92,59.93,22360.0,55.7458,55.7923,55.6622,55.6715,22360.0
2022-09-08 13:00:00,59.94,59.96,59.78,59.82,42227.0,55.6808,55.6994,55.5322,55.5693,42227.0
2022-09-08 13:10:00,59.87,60.06,59.87,60.01,42100.0,55.6158,55.7923,55.6158,55.7458,42100.0
2022-09-08 13:20:00,60.02,60.02,59.91,60.01,32743.0,55.7551,55.7551,55.6529,55.7458,32743.0
2022-09-08 13:30:00,60.01,60.06,59.87,59.87,41038.0,55.7458,55.7923,55.6158,55.6158,41038.0
2022-09-08 13:40:00,59.87,59.87,59.71,59.71,28902.0,55.6158,55.6158,55.4671,55.4671,28902.0
2022-09-08 13:50:00,59.72,59.72,59.49,59.61,45982.0,55.4764,55.4764,55.2628,55.3742,45982.0
2022-09-08 14:00:00,59.62,59.7,59.58,59.62,20063.0,55.3835,55.4578,55.3464,55.3835,20063.0
2022-09-08 14:10:00,59.61,59.65,59.54,59.63,31128.0,55.3742,55.4114,55.3092,55.3928,31128.0
2022-09-08 14:20:00,59.63,59.63,59.52,59.54,21104.0,55.3928,55.3928,55.2906,55.3092,21104.0
2022-09-08 14:30:00,59.57,59.62,59.54,59.58,21712.0,55.3371,55.3835,55.3092,55.3464,21712.0
2022-09-08 14:40:00,59.58,59.58,59.38,59.48,28185.0,55.3464,55.3464,55.1606,55.2535,28185.0
2022-09-08 14:50:00,59.51,59.6,59.48,59.59,22369.0,55.2813,55.3649,55.2535,55.3557,22369.0
2022-09-08 15:00:00,59.59,59.62,59.47,59.51,29943.0,55.3557,55.3835,55.2442,55.2813,29943.0
2022-09-08 15:10:00,59.51,59.61,59.48,59.59,36542.0,55.2813,55.3742,55.2535,55.3557,36542.0
2022-09-08 15:20:00,59.59,59.62,59.54,59.58,35785.0,55.3557,55.3835,55.3092,55.3464,35785.0
2022-09-08 15:30:00,59.57,59.61,59.5,59.58,42257.0,55.3371,55.3742,55.272,55.3464,42257.0
2022-09-08 15:40:00,59.57,59.68,59.48,59.65,94448.0,55.3371,55.4393,55.2535,55.4114,94448.0
2022-09-08 15:50:00,59.65,59.96,59.64,59.96,293141.0,55.4114,55.6994,55.4021,55.6994,293141.0
2022-09-09 09:30:00,61.47,61.84,61.01,61.77,222518.0,57.1021,57.4458,56.6747,57.3807,222518.0
2022-09-09 09:40:00,61.78,61.88,61.34,61.84,127122.0,57.39,57.4829,56.9813,57.4458,127122.0
2022-09-09 09:50:00,61.84,61.84,61.5,61.61,94530.0,57.4458,57.4458,57.1299,57.2321,94530.0
2022-09-09 10:00:00,61.62,61.74,61.29,61.32,126740.0,57.2414,57.3529,56.9349,56.9627,126740.0
2022-09-09 10:10:00,61.31,61.31,60.93,60.95,98547.0,56.9534,56.9534,56.6004,56.619,98547.0
2022-09-09 10:20:00,60.95,61.01,60.64,60.72,152274.0,56.619,56.6747,56.331,56.4054,152274.0
2022-09-09 10:30:00,60.73,60.8,60.6,60.69,126974.0,56.4146,56.4797,56.2939,56.3775,126974.0
2022-09-09 10:40:00,60.69,60.85,60.51,60.59,139008.0,56.3775,56.5261,56.2103,56.2846,139008.0
2022-09-09 10:50:00,60.59,60.61,60.31,60.44,135615.0,56.2846,56.3032,56.0245,56.1453,135615.0
2022-09-09 11:00:00,60.44,60.59,60.35,60.4,122028.0,56.1453,56.2846,56.0616,56.1081,122028.0
2022-09-09 11:10:00,60.39,60.47,60.28,60.35,96565.0,56.0988,56.1731,55.9966,56.0616,96565.0
2022-09-09 11:20:00,60.34,60.51,60.31,60.49,46798.0,56.0524,56.2103,56.0245,56.1917,46798.0
2022-09-09 11:30:00,60.46,60.77,60.41,60.75,169340.0,56.1638,56.4518,56.1174,56.4332,169340.0
2022-09-09 11:40:00,60.76,60.85,60.7,60.71,100242.0,56.4425,56.5261,56.3868,56.3961,100242.0
2022-09-09 11:50:00,60.72,60.77,60.7,60.71,61809.0,56.4054,56.4518,56.3868,56.3961,61809.0
2022-09-09 12:00:00,60.71,60.77,60.58,60.73,79430.0,56.3961,56.4518,56.2753,56.4146,79430.0
2022-09-09 12:10:00,60.75,60.77,60.68,60.7,38179.0,56.4332,56.4518,56.3682,56.3868,38179.0
2022-09-09 12:20:00,60.68,60.7,60.59,60.63,50444.0,56.3682,56.3868,56.2846,56.3218,50444.0
2022-09-09 12:30:00,60.63,60.65,60.5,60.58,76030.0,56.3218,56.3403,56.201,56.2753,76030.0
2022-09-09 12:40:00,60.59,60.64,60.51,60.58,109098.0,56.2846,56.331,56.2103,56.2753,109098.0
2022-09-09 12:50:00,60.59,60.63,60.5,60.52,97260.0,56.2846,56.3218,56.201,56.2196,97260.0
2022-09-09 13:00:00,60.53,60.53,60.47,60.51,65344.0,56.2289,56.2289,56.1731,56.2103,65344.0
2022-09-09 13:10:00,60.51,60.6,60.5,60.55,39189.0,56.2103,56.2939,56.201,56.2474,39189.0
2022-09-09 13:20:00,60.55,60.66,60.5,60.58,103187.0,56.2474,56.3496,56.201,56.2753,103187.0
2022-09-09 13:30:00,60.58,60.68,60.58,60.68,43275.0,56.2753,56.3682,56.2753,56.3682,43275.0
2022-09-09 13:40:00,60.68,60.71,60.62,60.68,65170.0,56.3682,56.3961,56.3125,56.3682,65170.0
2022-09-09 13:50:00,60.69,60.71,60.61,60.62,36097.0,56.3775,56.3961,56.3032,56.3125,36097.0
2022-09-09 14:00:00,60.62,60.64,60.51,60.53,68758.0,56.3125,56.331,56.2103,56.2289,68758.0
2022-09-09 14:10:00,60.54,60.59,60.51,60.59,75122.0,56.2381,56.2846,56.2103,56.2846,75122.0
2022-09-09 14:20:00,60.6,60.66,60.59,60.65,22022.0,56.2939,56.3496,56.2846,56.3403,22022.0
2022-09-09 14:30:00,60.66,60.66,60.52,60.59,56740.0,56.3496,56.3496,56.2196,56.2846,56740.0
2022-09-09 14:40:00,60.59,60.64,60.53,60.56,45123.0,56.2846,56.331,56.2289,56.2567,45123.0
2022-09-09 14:50:00,60.55,60.59,60.53,60.55,56442.0,56.2474,56.2846,56.2289,56.2474,56442.0
2022-09-09 15:00:00,60.51,60.55,60.41,60.41,31703.0,56.2103,56.2474,56.1174,56.1174,31703.0
2022-09-09 15:10:00,60.4,60.45,60.36,60.39,29425.0,56.1081,56.1545,56.0709,56.0988,29425.0
2022-09-09 15:20:00,60.39,60.48,60.36,60.4,82155.0,56.0988,56.1824,56.0709,56.1081,82155.0
2022-09-09 15:30:00,60.41,60.51,60.24,60.31,210637.0,56.1174,56.2103,55.9595,56.0245,210637.0
2022-09-09 15:40:00,60.33,60.43,60.26,60.29,138501.0,56.0431,56.136,55.978,56.0059,138501.0
2022-09-09 15:50:00,60.28,60.46,60.2,60.42,337847.0,55.9966,56.1638,55.9223,56.1267,337847.0
2022-09-12 09:30:00,60.95,60.99,60.12,60.33,279335.0,56.619,56.6562,55.848,56.0431,279335.0
2022-09-12 09:40:00,60.41,60.62,60.18,60.53,227082.0,56.1174,56.3125,55.9037,56.2289,227082.0
2022-09-12 09:50:00,60.55,60.92,60.43,60.86,180414.0,56.2474,56.5911,56.136,56.5354,180414.0
2022-09-12 10:00:00,60.85,61.15,60.76,60.98,160870.0,56.5261,56.8048,56.4425,56.6469,160870.0
2022-09-12 10:10:00,60.99,61.14,60.9,61.03,244763.0,56.6562,56.7955,56.5726,56.6933,244763.0
2022-09-12 10:20:00,61.02,61.18,60.93,61.14,179404.0,56.684,56.8327,56.6004,56.7955,179404.0
2022-09-12 10:30:00,61.16,61.38,61.09,61.24,136872.0,56.8141,57.0185,56.7491,56.8884,136872.0
2022-09-12 10:40:00,61.23,61.53,61.06,61.5,105688.0,56.8791,57.1578,56.7212,57.1299,105688.0
2022-09-12 10:50:00,61.49,61.5,61.01,61.07,77771.0,57.1206,57.1299,56.6747,56.7305,77771.0
2022-09-12 11:00:00,61.05,61.05,60.82,61.05,42215.0,56.7119,56.7119,56.4983,56.7119,42215.0
2022-09-12 11:10:00,61.04,61.27,60.99,61.26,40257.0,56.7026,56.9163,56.6562,56.907,40257.0
2022-09-12 11:20:00,61.25,61.61,61.24,61.61,85666.0,56.8977,57.2321,56.8884,57.2321,85666.0
2022-09-12 11:30:00,61.61,61.69,61.48,61.68,129900.0,57.2321,57.3064,57.1114,57.2971,129900.0
2022-09-12 11:40:00,61.68,61.7,61.57,61.63,89460.0,57.2971,57.3157,57.195,57.2507,89460.0
2022-09-12 11:50:00,61.62,61.7,61.52,61.65,52988.0,57.2414,57.3157,57.1485,57.2693,52988.0
2022-09-12 12:00:00,61.65,61.71,61.59,61.59,54454.0,57.2693,57.325,57.2135,57.2135,54454.0
2022-09-12 12:10:00,61.59,61.69,61.56,61.63,53943.0,57.2135,57.3064,57.1857,57.2507,53943.0
2022-09-12 12:20:00,61.62,61.72,61.58,61.67,60716.0,57.2414,57.3343,57.2042,57.2879,60716.0
2022-09-12 12:30:00,61.68,61.71,61.61,61.67,68808.0,57.2971,57.325,57.2321,57.2879,68808.0
2022-09-12 12:40:00,61.67,61.73,61.62,61.64,79474.0,57.2879,57.3436,57.2414,57.26,79474.0
2022-09-12 12:50:00,61.63,61.74,61.62,61.69,139957.0,57.2507,57.3529,57.2414,57.3064,139957.0
2022-09-12 13:00:00,61.69,61.7,61.53,61.61,37437.0,57.3064,57.3157,57.1578,57.2321,37437.0
2022-09-12 13:10:00,61.61,61.65,61.55,61.64,24764.0,57.2321,57.2693,57.1764,57.26,24764.0
2022-09-12 13:20:00,61.65,61.65,61.53,61.57,30660.0,57.2693,57.2693,57.1578,57.195,30660.0
2022-09-12 13:30:00,61.57,61.63,61.56,61.61,36899.0,57.195,57.2507,57.1857,57.2321,36899.0
2022-09-12 13:40:00,61.61,61.66,61.57,61.62,109770.0,57.2321,57.2786,57.195,57.2414,109770.0
2022-09-12 13:50:00,61.61,61.64,61.55,61.57,47969.0,57.2321,57.26,57.1764,57.195,47969.0
2022-09-12 14:00:00,61.56,61.71,61.54,61.66,60536.0,57.1857,57.325,57.1671,57.2786,60536.0
2022-09-12 14:10:00,61.66,61.67,61.4,61.42,93844.0,57.2786,57.2879,57.037,57.0556,93844.0
2022-09-12 14:20:00,61.43,61.5,61.39,61.43,28851.0,57.0649,57.1299,57.0277,57.0649,28851.0
2022-09-12 14:30:00,61.42,61.56,61.4,61.56,18822.0,57.0556,57.1857,57.037,57.1857,18822.0
2022-09-12 14:40:00,61.56,61.65,61.53,61.64,32425.0,57.1857,57.2693,57.1578,57.26,32425.0
2022-09-12 14:50:00,61.65,61.65,61.56,61.57,28997.0,57.2693,57.2693,57.1857,57.195,28997.0
2022-09-12 15:00:00,61.56,61.58,61.52,61.56,54409.0,57.1857,57.2042,57.1485,57.1857,54409.0
2022-09-12 15:10:00,61.57,61.69,61.53,61.67,79796.0,57.195,57.3064,57.1578,57.2879,79796.0
2022-09-12 15:20:00,61.68,61.8,61.65,61.67,245145.0,57.2971,57.4086,57.2693,57.2879,245145.0
2022-09-12 15:30:00,61.67,61.79,61.65,61.76,130335.0,57.2879,57.3993,57.2693,57.3715,130335.0
2022-09-12 15:40:00,61.77,61.83,61.72,61.8,91844.0,57.3807,57.4365,57.3343,57.4086,91844.0
2022-09-12 15:50:00,61.79,61.83,61.68,61.82,280487.0,57.3993,57.4365,57.2971,57.4272,280487.0
2022-09-13 09:30:00,58.33,59.26,58.07,58.67,503758.0,54.1852,55.0491,53.9437,54.501,503758.0
2022-09-13 09:40:00,58.67,58.84,58.42,58.62,223017.0,54.501,54.6589,54.2688,54.4546,223017.0
2022-09-13 09:50:00,58.63,58.86,58.56,58.77,153571.0,54.4639,54.6775,54.3988,54.5939,153571.0
2022-09-13 10:00:00,58.75,58.84,58.5,58.77,130173.0,54.5753,54.6589,54.3431,54.5939,130173.0
2022-09-13 10:10:00,58.77,58.81,58.55,58.79,103276.0,54.5939,54.6311,54.3896,54.6125,103276.0
2022-09-13 10:20:00,58.79,58.81,58.34,58.61,110618.0,54.6125,54.6311,54.1945,54.4453,110618.0
2022-09-13 10:30:00,58.61,58.77,58.53,58.67,91997.0,54.4453,54.5939,54.371,54.501,91997.0
2022-09-13 10:40:00,58.67,58.74,58.48,58.5,113290.0,54.501,54.5661,54.3245,54.3431,113290.0
2022-09-13 10:50:00,58.49,58.55,58.4,58.43,69930.0,54.3338,54.3896,54.2502,54.2781,69930.0
2022-09-13 11:00:00,58.42,58.59,58.35,58.47,224555.0,54.2688,54.4267,54.2038,54.3152,224555.0
2022-09-13 11:10:00,58.48,58.59,58.45,58.5,88993.0,54.3245,54.4267,54.2967,54.3431,88993.0
2022-09-13 11:20:00,58.5,58.62,58.43,58.5,115432.0,54.3431,54.4546,54.2781,54.3431,115432.0
2022-09-13 11:30:00,58.5,58.58,58.49,58.56,66210.0,54.3431,54.4174,54.3338,54.3988,66210.0
2022-09-13 11:40:00,58.56,58.61,58.46,58.54,75650.0,54.3988,54.4453,54.3059,54.3803,75650.0
2022-09-13 11:50:00,58.54,58.59,58.48,58.58,39922.0,54.3803,54.4267,54.3245,54.4174,39922.0
2022-09-13 12:00:00,58.58,58.66,58.55,58.65,59721.0,54.4174,54.4917,54.3896,54.4824,59721.0
2022-09-13 12:10:00,58.65,58.8,58.64,58.77,58714.0,54.4824,54.6218,54.4732,54.5939,58714.0
2022-09-13 12:20:00,58.78,58.79,58.69,58.73,37918.0,54.6032,54.6125,54.5196,54.5568,37918.0
2022-09-13 12:30:00,58.74,58.79,58.68,58.69,48969.0,54.5661,54.6125,54.5103,54.5196,48969.0
2022-09-13 12:40:00,58.69,58.69,58.54,58.54,37015.0,54.5196,54.5196,54.3803,54.3803,37015.0
2022-09-13 12:50:00,58.54,58.57,58.46,58.52,71959.0,54.3803,54.4081,54.3059,54.3617,71959.0
2022-09-13 13:00:00,58.52,58.57,58.32,58.38,45681.0,54.3617,54.4081,54.1759,54.2316,45681.0
2022-09-13 13:10:00,58.39,58.47,58.3,58.4,69447.0,54.2409,54.3152,54.1573,54.2502,69447.0
2022-09-13 13:20:00,58.41,58.44,58.33,58.35,51388.0,54.2595,54.2874,54.1852,54.2038,51388.0
2022-09-13 13:30:00,58.37,58.42,58.28,58.36,64316.0,54.2223,54.2688,54.1387,54.2131,64316.0
2022-09-13 13:40:00,58.36,58.36,58.11,58.16,69953.0,54.2131,54.2131,53.9808,54.0273,69953.0
2022-09-13 13:50:00,58.17,58.17,58.01,58.08,80789.0,54.0366,54.0366,53.8879,53.9529,80789.0
2022-09-13 14:00:00,58.09,58.11,57.87,57.89,131844.0,53.9622,53.9808,53.7579,53.7765,131844.0
2022-09-13 14:10:00,57.88,57.95,57.76,57.92,97233.0,53.7672,53.8322,53.6557,53.8043,97233.0
2022-09-13 14:20:00,57.92,57.94,57.64,57.72,144800.0,53.8043,53.8229,53.5442,53.6185,144800.0
2022-09-13 14:30:00,57.71,57.74,57.51,57.54,118293.0,53.6092,53.6371,53.4235,53.4513,118293.0
2022-09-13 14:40:00,57.54,57.58,57.42,57.46,97149.0,53.4513,53.4885,53.3398,53.377,97149.0
2022-09-13 14:50:00,57.45,57.61,57.31,57.61,111769.0,53.3677,53.5163,53.2377,53.5163,111769.0
2022-09-13 15:00:00,57.61,57.71,57.54,57.63,69936.0,53.5163,53.6092,53.4513,53.5349,69936.0
2022-09-13 15:10:00,57.63,57.63,57.46,57.57,116207.0,53.5349,53.5349,53.377,53.4792,116207.0
2022-09-13 15:20:00,57.57,57.65,57.51,57.54,118657.0,53.4792,53.5535,53.4235,53.4513,118657.0
2022-09-13 15:30:00,57.54,57.57,57.36,57.5,154011.0,53.4513,53.4792,53.2841,53.4142,154011.0
2022-09-13 15:40:00,57.51,57.51,57.28,57.45,211243.0,53.4235,53.4235,53.2098,53.3677,211243.0
2022-09-13 15:50:00,57.44,57.53,57.33,57.42,521524.0,53.3584,53.442,53.2562,53.3398,521524.0
2022-09-14 09:30:00,57.41,57.67,56.67,56.78,303545.0,53.3306,53.5721,52.6431,52.7453,303545.0
2022-09-14 09:40:00,56.79,57.17,56.64,56.76,227066.0,52.7546,53.1076,52.6153,52.7267,227066.0
2022-09-14 09:50:00,56.75,56.85,56.6,56.83,134599.0,52.7175,52.8104,52.5781,52.7918,134599.0
2022-09-14 10:00:00,56.84,56.96,56.58,56.79,172790.0,52.8011,52.9125,52.5595,52.7546,172790.0
2022-09-14 10:10:00,56.78,56.78,56.43,56.54,109372.0,52.7453,52.7453,52.4202,52.5224,109372.0
2022-09-14 10:20:00,56.54,56.7,56.4,56.43,85715.0,52.5224,52.671,52.3923,52.4202,85715.0
2022-09-14 10:30:00,56.44,56.67,56.25,56.61,113601.0,52.4295,52.6431,52.253,52.5874,113601.0
2022-09-14 10:40:00,56.62,56.65,56.48,56.5,100394.0,52.5967,52.6246,52.4666,52.4852,100394.0
2022-09-14 10:50:00,56.5,56.73,56.44,56.59,119985.0,52.4852,52.6989,52.4295,52.5688,119985.0
2022-09-14 11:00:00,56.6,56.74,56.45,56.62,120260.0,52.5781,52.7082,52.4388,52.5967,120260.0
2022-09-14 11:10:00,56.62,56.71,56.51,56.71,81459.0,52.5967,52.6803,52.4945,52.6803,81459.0
2022-09-14 11:20:00,56.7,56.71,56.4,56.42,135813.0,52.671,52.6803,52.3923,52.4109,135813.0
2022-09-14 11:30:00,56.42,56.49,56.34,56.43,136835.0,52.4109,52.4759,52.3366,52.4202,136835.0
2022-09-14 11:40:00,56.43,56.69,56.36,56.64,107801.0,52.4202,52.6617,52.3552,52.6153,107801.0
2022-09-14 11:50:00,56.65,56.85,56.56,56.79,144823.0,52.6246,52.8104,52.541,52.7546,144823.0
2022-09-14 12:00:00,56.79,56.85,56.55,56.59,56280.0,52.7546,52.8104,52.5317,52.5688,56280.0
2022-09-14 12:10:00,56.6,56.73,56.59,56.69,58548.0,52.5781,52.6989,52.5688,52.6617,58548.0
2022-09-14 12:20:00,56.69,56.75,56.58,56.7,64684.0,52.6617,52.7175,52.5595,52.671,64684.0
2022-09-14 12:30:00,56.72,56.78,56.63,56.75,70222.0,52.6896,52.7453,52.606,52.7175,70222.0
2022-09-14 12:40:00,56.75,56.96,56.73,56.87,57623.0,52.7175,52.9125,52.6989,52.8289,57623.0
2022-09-14 12:50:00,56.85,56.98,56.82,56.97,56196.0,52.8104,52.9311,52.7825,52.9218,56196.0
2022-09-14 13:00:00,56.96,57.09,56.96,57.05,46954.0,52.9125,53.0333,52.9125,52.9961,46954.0
2022-09-14 13:10:00,57.06,57.19,57.06,57.13,51983.0,53.0054,53.1262,53.0054,53.0705,51983.0
2022-09-14 13:20:00,57.13,57.15,57.01,57.1,27935.0,53.0705,53.089,52.959,53.0426,27935.0
2022-09-14 13:30:00,57.1,57.1,56.98,56.98,35880.0,53.0426,53.0426,52.9311,52.9311,35880.0
2022-09-14 13:40:00,56.99,57.04,56.85,56.89,50407.0,52.9404,52.9868,52.8104,52.8475,50407.0
2022-09-14 13:50:00,56.88,56.88,56.75,56.83,52033.0,52.8382,52.8382,52.7175,52.7918,52033.0
2022-09-14 14:00:00,56.83,56.94,56.82,56.93,42519.0,52.7918,52.894,52.7825,52.8847,42519.0
2022-09-14 14:10:00,56.92,57.03,56.84,57.02,32033.0,52.8754,52.9776,52.8011,52.9683,32033.0
2022-09-14 14:20:00,57.03,57.04,56.95,57.03,25909.0,52.9776,52.9868,52.9032,52.9776,25909.0
2022-09-14 14:30:00,57.02,57.12,57.02,57.08,31859.0,52.9683,53.0612,52.9683,53.024,31859.0
2022-09-14 14:40:00,57.08,57.12,57.0,57.09,32513.0,53.024,53.0612,52.9497,53.0333,32513.0
2022-09-14 14:50:00,57.1,57.1,56.94,56.96,36048.0,53.0426,53.0426,52.894,52.9125,36048.0
2022-09-14 15:00:00,56.96,57.04,56.89,57.03,37138.0,52.9125,52.9868,52.8475,52.9776,37138.0
2022-09-14 15:10:00,57.04,57.07,56.82,56.85,66312.0,52.9868,53.0147,52.7825,52.8104,66312.0
2022-09-14 15:20:00,56.85,56.93,56.8,56.85,69320.0,52.8104,52.8847,52.7639,52.8104,69320.0
2022-09-14 15:30:00,56.84,56.9,56.75,56.9,95532.0,52.8011,52.8568,52.7175,52.8568,95532.0
2022-09-14 15:40:00,56.89,57.14,56.88,57.12,145287.0,52.8475,53.0797,52.8382,53.0612,145287.0
2022-09-14 15:50:00,57.13,57.49,57.11,57.41,510159.0,53.0705,53.4049,53.0519,53.3306,510159.0
2022-09-15 09:30:00,57.54,57.55,57.06,57.48,101944.0,53.4513,53.4606,53.0054,53.3956,101944.0
2022-09-15 09:40:00,57.49,57.77,57.47,57.77,233529.0,53.4049,53.665,53.3863,53.665,233529.0
2022-09-15 09:50:00,57.78,57.98,57.64,57.81,96386.0,53.6743,53.8601,53.5442,53.7021,96386.0
2022-09-15 10:00:00,57.79,57.88,57.61,57.62,103336.0,53.6836,53.7672,53.5163,53.5256,103336.0
2022-09-15 10:10:00,57.64,57.97,57.62,57.9,77261.0,53.5442,53.8508,53.5256,53.7857,77261.0
2022-09-15 10:20:00,57.89,57.89,57.37,57.38,127403.0,53.7765,53.7765,53.2934,53.3027,127403.0
2022-09-15 10:30:00,57.38,57.55,57.29,57.55,91702.0,53.3027,53.4606,53.2191,53.4606,91702.0
2022-09-15 10:40:00,57.55,57.6,57.2,57.23,113549.0,53.4606,53.5071,53.1355,53.1633,113549.0
2022-09-15 10:50:00,57.22,57.22,57.01,57.11,127248.0,53.1541,53.1541,52.959,53.0519,127248.0
2022-09-15 11:00:00,57.08,57.24,57.08,57.16,79506.0,53.024,53.1726,53.024,53.0983,79506.0
2022-09-15 11:10:00,57.17,57.2,57.0,57.16,92507.0,53.1076,53.1355,52.9497,53.0983,92507.0
2022-09-15 11:20:00,57.16,57.36,57.11,57.35,124792.0,53.0983,53.2841,53.0519,53.2748,124792.0
2022-09-15 11:30:00,57.36,57.56,57.29,57.56,71221.0,53.2841,53.4699,53.2191,53.4699,71221.0
2022-09-15 11:40:00,57.56,57.62,57.51,57.55,60402.0,53.4699,53.5256,53.4235,53.4606,60402.0
2022-09-15 11:50:00,57.55,57.77,57.5,57.76,75042.0,53.4606,53.665,53.4142,53.6557,75042.0
2022-09-15 12:00:00,57.76,57.81,57.6,57.6,63612.0,53.6557,53.7021,53.5071,53.5071,63612.0
2022-09-15 12:10:00,57.6,57.79,57.58,57.79,43828.0,53.5071,53.6836,53.4885,53.6836,43828.0
2022-09-15 12:20:00,57.77,57.83,57.63,57.63,59901.0,53.665,53.7207,53.5349,53.5349,59901.0
2022-09-15 12:30:00,57.63,57.75,57.58,57.62,48062.0,53.5349,53.6464,53.4885,53.5256,48062.0
2022-09-15 12:40:00,57.63,57.63,57.45,57.52,53611.0,53.5349,53.5349,53.3677,53.4327,53611.0
2022-09-15 12:50:00,57.52,57.7,57.49,57.66,136828.0,53.4327,53.6,53.4049,53.5628,136828.0
2022-09-15 13:00:00,57.67,57.96,57.66,57.86,115663.0,53.5721,53.8415,53.5628,53.7486,115663.0
2022-09-15 13:10:00,57.85,58.01,57.83,57.93,78821.0,53.7393,53.8879,53.7207,53.8136,78821.0
2022-09-15 13:20:00,57.93,58.15,57.87,58.06,88483.0,53.8136,54.018,53.7579,53.9344,88483.0
2022-09-15 13:30:00,58.05,58.13,57.97,58.02,53280.0,53.9251,53.9994,53.8508,53.8972,53280.0
2022-09-15 13:40:00,58.02,58.07,57.96,57.97,62696.0,53.8972,53.9437,53.8415,53.8508,62696.0
2022-09-15 13:50:00,57.96,58.01,57.89,57.98,38682.0,53.8415,53.8879,53.7765,53.8601,38682.0
2022-09-15 14:00:00,57.98,57.98,57.83,57.87,62495.0,53.8601,53.8601,53.7207,53.7579,62495.0
2022-09-15 14:10:00,57.87,58.0,57.85,57.92,59750.0,53.7579,53.8786,53.7393,53.8043,59750.0
2022-09-15 14:20:00,57.91,57.91,57.81,57.88,48470.0,53.795,53.795,53.7021,53.7672,48470.0
2022-09-15 14:30:00,57.86,57.96,57.85,57.93,61720.0,53.7486,53.8415,53.7393,53.8136,61720.0
2022-09-15 14:40:00,57.93,57.95,57.79,57.79,46954.0,53.8136,53.8322,53.6836,53.6836,46954.0
2022-09-15 14:50:00,57.8,57.82,57.66,57.72,67778.0,53.6928,53.7114,53.5628,53.6185,67778.0
2022-09-15 15:00:00,57.71,57.74,57.59,57.61,59489.0,53.6092,53.6371,53.4978,53.5163,59489.0
2022-09-15 15:10:00,57.6,57.67,57.53,57.62,88429.0,53.5071,53.5721,53.442,53.5256,88429.0
2022-09-15 15:20:00,57.63,57.64,57.41,57.47,48132.0,53.5349,53.5442,53.3306,53.3863,48132.0
2022-09-15 15:30:00,57.46,57.58,57.44,57.58,82689.0,53.377,53.4885,53.3584,53.4885,82689.0
2022-09-15 15:40:00,57.58,57.68,57.52,57.66,116042.0,53.4885,53.5814,53.4327,53.5628,116042.0
2022-09-15 15:50:00,57.66,57.77,57.52,57.65,451248.0,53.5628,53.665,53.4327,53.5535,451248.0
2022-09-16 09:30:00,56.51,56.91,55.94,56.29,412367.0,52.4945,52.8661,51.965,52.2901,412367.0
2022-09-16 09:40:00,56.28,56.29,55.95,56.12,180575.0,52.2809,52.2901,51.9743,52.1322,180575.0
2022-09-16 09:50:00,56.13,56.37,55.96,56.0,124116.0,52.1415,52.3645,51.9836,52.0208,124116.0
2022-09-16 10:00:00,55.98,56.2,55.95,55.99,132244.0,52.0022,52.2065,51.9743,52.0115,132244.0
2022-09-16 10:10:00,55.99,56.42,55.95,56.35,178612.0,52.0115,52.4109,51.9743,52.3459,178612.0
2022-09-16 10:20:00,56.34,56.41,56.15,56.35,141326.0,52.3366,52.4016,52.1601,52.3459,141326.0
2022-09-16 10:30:00,56.37,56.52,56.11,56.14,157981.0,52.3645,52.5038,52.1229,52.1508,157981.0
2022-09-16 10:40:00,56.16,56.32,56.02,56.06,124354.0,52.1694,52.318,52.0393,52.0765,124354.0
2022-09-16 10:50:00,56.06,56.15,55.89,55.91,111460.0,52.0765,52.1601,51.9186,51.9371,111460.0
2022-09-16 11:00:00,55.92,56.0,55.67,55.89,190594.0,51.9464,52.0208,51.7142,51.9186,190594.0
2022-09-16 11:10:00,55.9,56.06,55.82,55.88,97185.0,51.9279,52.0765,51.8535,51.9093,97185.0
2022-09-16 11:20:00,55.85,55.92,55.77,55.85,98849.0,51.8814,51.9464,51.8071,51.8814,98849.0
2022-09-16 11:30:00,55.85,55.95,55.68,55.73,97917.0,51.8814,51.9743,51.7235,51.7699,97917.0
2022-09-16 11:40:00,55.72,55.92,55.69,55.9,97883.0,51.7606,51.9464,51.7328,51.9279,97883.0
2022-09-16 11:50:00,55.9,56.01,55.8,55.99,59341.0,51.9279,52.03,51.835,52.0115,59341.0
2022-09-16 12:00:00,55.99,56.01,55.76,55.81,65319.0,52.0115,52.03,51.7978,51.8443,65319.0
2022-09-16 12:10:00,55.81,55.9,55.78,55.88,48759.0,51.8443,51.9279,51.8164,51.9093,48759.0
2022-09-16 12:20:00,55.87,55.87,55.6,55.68,78556.0,51.9,51.9,51.6492,51.7235,78556.0
2022-09-16 12:30:00,55.68,55.77,55.63,55.66,59926.0,51.7235,51.8071,51.677,51.7049,59926.0
2022-09-16 12:40:00,55.67,55.85,55.65,55.83,52788.0,51.7142,51.8814,51.6956,51.8628,52788.0
2022-09-16 12:50:00,55.82,55.83,55.61,55.66,62038.0,51.8535,51.8628,51.6585,51.7049,62038.0
2022-09-16 13:00:00,55.66,55.68,55.42,55.46,81456.0,51.7049,51.7235,51.482,51.5191,81456.0
2022-09-16 13:10:00,55.47,55.59,55.44,55.53,60585.0,51.5284,51.6399,51.5005,51.5841,60585.0
2022-09-16 13:20:00,55.53,55.62,55.47,55.62,46503.0,51.5841,51.6678,51.5284,51.6678,46503.0
2022-09-16 13:30:00,55.63,55.72,55.54,55.61,61497.0,51.677,51.7606,51.5934,51.6585,61497.0
2022-09-16 13:40:00,55.62,55.65,55.55,55.57,42886.0,51.6678,51.6956,51.6027,51.6213,42886.0
2022-09-16 13:50:00,55.57,55.67,55.46,55.62,88558.0,51.6213,51.7142,51.5191,51.6678,88558.0
2022-09-16 14:00:00,55.62,55.66,55.57,55.62,44637.0,51.6678,51.7049,51.6213,51.6678,44637.0
2022-09-16 14:10:00,55.62,55.64,55.52,55.62,40220.0,51.6678,51.6863,51.5749,51.6678,40220.0
2022-09-16 14:20:00,55.63,55.74,55.59,55.7,66653.0,51.677,51.7792,51.6399,51.7421,66653.0
2022-09-16 14:30:00,55.71,55.71,55.48,55.48,43246.0,51.7514,51.7514,51.5377,51.5377,43246.0
2022-09-16 14:40:00,55.49,55.65,55.44,55.62,58925.0,51.547,51.6956,51.5005,51.6678,58925.0
2022-09-16 14:50:00,55.61,55.64,55.55,55.59,57628.0,51.6585,51.6863,51.6027,51.6399,57628.0
2022-09-16 15:00:00,55.59,55.77,55.55,55.64,92676.0,51.6399,51.8071,51.6027,51.6863,92676.0
2022-09-16 15:10:00,55.65,55.66,55.52,55.54,101162.0,51.6956,51.7049,51.5749,51.5934,101162.0
2022-09-16 15:20:00,55.55,55.64,55.5,55.56,62241.0,51.6027,51.6863,51.5563,51.612,62241.0
2022-09-16 15:30:00,55.56,55.59,55.43,55.59,122032.0,51.612,51.6399,51.4913,51.6399,122032.0
2022-09-16 15:40:00,55.59,55.7,55.43,55.48,148391.0,51.6399,51.7421,51.4913,51.5377,148391.0
2022-09-16 15:50:00,55.48,55.53,55.09,55.45,917037.0,51.5377,51.5841,51.1754,51.5098,917037.0
2022-09-19 09:30:00,55.42,56.08,55.25,56.05,319438.0,51.482,52.0951,51.324,52.0672,319438.0
2022-09-19 09:40:00,56.07,56.3,55.81,56.09,249162.0,52.0858,52.2994,51.8443,52.1044,249162.0
2022-09-19 09:50:00,56.07,56.23,56.01,56.13,102707.0,52.0858,52.2344,52.03,52.1415,102707.0
2022-09-19 10:00:00,56.13,56.14,55.78,56.03,84719.0,52.1415,52.1508,51.8164,52.0486,84719.0
2022-09-19 10:10:00,56.04,56.31,55.98,55.99,226439.0,52.0579,52.3087,52.0022,52.0115,226439.0
2022-09-19 10:20:00,55.97,56.14,55.9,56.09,95383.0,51.9929,52.1508,51.9279,52.1044,95383.0
2022-09-19 10:30:00,56.08,56.19,55.92,56.16,90013.0,52.0951,52.1972,51.9464,52.1694,90013.0
2022-09-19 10:40:00,56.15,56.37,56.13,56.33,104259.0,52.1601,52.3645,52.1415,52.3273,104259.0
2022-09-19 10:50:00,56.33,56.46,56.24,56.42,101372.0,52.3273,52.4481,52.2437,52.4109,101372.0
2022-09-19 11:00:00,56.42,56.49,56.31,56.44,120755.0,52.4109,52.4759,52.3087,52.4295,120755.0
2022-09-19 11:10:00,56.46,56.49,56.34,56.41,99394.0,52.4481,52.4759,52.3366,52.4016,99394.0
2022-09-19 11:20:00,56.41,56.49,56.23,56.23,181927.0,52.4016,52.4759,52.2344,52.2344,181927.0
2022-09-19 11:30:00,56.24,56.31,56.17,56.26,69788.0,52.2437,52.3087,52.1787,52.2623,69788.0
2022-09-19 11:40:00,56.26,56.38,56.21,56.38,96866.0,52.2623,52.3737,52.2158,52.3737,96866.0
2022-09-19 11:50:00,56.38,56.49,56.26,56.35,117106.0,52.3737,52.4759,52.2623,52.3459,117106.0
2022-09-19 12:00:00,56.35,56.39,56.29,56.36,85309.0,52.3459,52.383,52.2901,52.3552,85309.0
2022-09-19 12:10:00,56.36,56.44,56.25,56.38,108293.0,52.3552,52.4295,52.253,52.3737,108293.0
2022-09-19 12:20:00,56.36,56.4,56.31,56.38,63391.0,52.3552,52.3923,52.3087,52.3737,63391.0
2022-09-19 12:30:00,56.39,56.49,56.35,56.48,198210.0,52.383,52.4759,52.3459,52.4666,198210.0
2022-09-19 12:40:00,56.48,56.48,56.32,56.38,85847.0,52.4666,52.4666,52.318,52.3737,85847.0
2022-09-19 12:50:00,56.39,56.49,56.38,56.46,105552.0,52.383,52.4759,52.3737,52.4481,105552.0
2022-09-19 13:00:00,56.46,56.49,56.36,56.41,67915.0,52.4481,52.4759,52.3552,52.4016,67915.0
2022-09-19 13:10:00,56.42,56.47,56.32,56.46,84401.0,52.4109,52.4574,52.318,52.4481,84401.0
2022-09-19 13:20:00,56.46,56.52,56.43,56.51,159829.0,52.4481,52.5038,52.4202,52.4945,159829.0
2022-09-19 13:30:00,56.5,56.5,56.31,56.34,80483.0,52.4852,52.4852,52.3087,52.3366,80483.0
2022-09-19 13:40:00,56.35,56.49,56.34,56.47,65167.0,52.3459,52.4759,52.3366,52.4574,65167.0
2022-09-19 13:50:00,56.47,56.49,56.41,56.45,41366.0,52.4574,52.4759,52.4016,52.4388,41366.0
2022-09-19 14:00:00,56.45,56.49,56.41,56.48,73345.0,52.4388,52.4759,52.4016,52.4666,73345.0
2022-09-19 14:10:00,56.48,56.49,56.42,56.47,56086.0,52.4666,52.4759,52.4109,52.4574,56086.0
2022-09-19 14:20:00,56.47,56.49,56.41,56.48,73181.0,52.4574,52.4759,52.4016,52.4666,73181.0
2022-09-19 14:30:00,56.48,56.52,56.45,56.5,109809.0,52.4666,52.5038,52.4388,52.4852,109809.0
2022-09-19 14:40:00,56.5,56.58,56.45,56.57,82030.0,52.4852,52.5595,52.4388,52.5502,82030.0
2022-09-19 14:50:00,56.56,56.64,56.53,56.55,125910.0,52.541,52.6153,52.5131,52.5317,125910.0
2022-09-19 15:00:00,56.56,56.7,56.54,56.68,88141.0,52.541,52.671,52.5224,52.6524,88141.0
2022-09-19 15:10:00,56.68,56.77,56.61,56.63,101329.0,52.6524,52.736,52.5874,52.606,101329.0
2022-09-19 15:20:00,56.63,56.71,56.58,56.66,84646.0,52.606,52.6803,52.5595,52.6339,84646.0
2022-09-19 15:30:00,56.66,56.77,56.66,56.72,130353.0,52.6339,52.736,52.6339,52.6896,130353.0
2022-09-19 15:40:00,56.72,56.76,56.65,56.74,115414.0,52.6896,52.7267,52.6246,52.7082,115414.0
2022-09-19 15:50:00,56.74,56.82,56.64,56.81,424939.0,52.7082,52.7825,52.6153,52.7732,424939.0
2022-09-20 09:30:00,56.62,57.37,56.52,57.19,211983.0,52.5967,53.2934,52.5038,53.1262,211983.0
2022-09-20 09:40:00,57.24,57.26,56.91,57.01,141384.0,53.1726,53.1912,52.8661,52.959,141384.0
2022-09-20 09:50:00,57.01,57.46,56.94,57.43,127319.0,52.959,53.377,52.894,53.3491,127319.0
2022-09-20 10:00:00,57.41,57.83,57.36,57.72,149451.0,53.3306,53.7207,53.2841,53.6185,149451.0
2022-09-20 10:10:00,57.71,57.89,57.52,57.71,102706.0,53.6092,53.7765,53.4327,53.6092,102706.0
2022-09-20 10:20:00,57.72,57.84,57.61,57.81,59291.0,53.6185,53.73,53.5163,53.7021,59291.0
2022-09-20 10:30:00,57.82,57.82,57.56,57.62,71123.0,53.7114,53.7114,53.4699,53.5256,71123.0
2022-09-20 10:40:00,57.62,57.87,57.59,57.75,86848.0,53.5256,53.7579,53.4978,53.6464,86848.0
2022-09-20 10:50:00,57.75,57.85,57.6,57.65,42322.0,53.6464,53.7393,53.5071,53.5535,42322.0
2022-09-20 11:00:00,57.65,57.78,57.57,57.76,53344.0,53.5535,53.6743,53.4792,53.6557,53344.0
2022-09-20 11:10:00,57.75,57.92,57.75,57.82,52048.0,53.6464,53.8043,53.6464,53.7114,52048.0
2022-09-20 11:20:00,57.8,57.85,57.72,57.77,40448.0,53.6928,53.7393,53.6185,53.665,40448.0
2022-09-20 11:30:00,57.77,57.94,57.75,57.84,104344.0,53.665,53.8229,53.6464,53.73,104344.0
2022-09-20 11:40:00,57.83,57.83,57.5,57.53,47461.0,53.7207,53.7207,53.4142,53.442,47461.0
2022-09-20 11:50:00,57.55,57.71,57.48,57.71,62390.0,53.4606,53.6092,53.3956,53.6092,62390.0
2022-09-20 12:00:00,57.72,57.74,57.56,57.6,41187.0,53.6185,53.6371,53.4699,53.5071,41187.0
2022-09-20 12:10:00,57.59,57.63,57.52,57.58,56953.0,53.4978,53.5349,53.4327,53.4885,56953.0
2022-09-20 12:20:00,57.6,57.66,57.54,57.56,35460.0,53.5071,53.5628,53.4513,53.4699,35460.0
2022-09-20 12:30:00,57.55,57.59,57.51,57.51,56006.0,53.4606,53.4978,53.4235,53.4235,56006.0
2022-09-20 12:40:00,57.5,57.51,57.33,57.33,31295.0,53.4142,53.4235,53.2562,53.2562,31295.0
2022-09-20 12:50:00,57.33,57.38,57.31,57.33,30755.0,53.2562,53.3027,53.2377,53.2562,30755.0
2022-09-20 13:00:00,57.32,57.37,57.27,57.32,50175.0,53.247,53.2934,53.2005,53.247,50175.0
2022-09-20 13:10:00,57.32,57.32,57.06,57.1,65329.0,53.247,53.247,53.0054,53.0426,65329.0
2022-09-20 13:20:00,57.11,57.2,57.04,57.06,51464.0,53.0519,53.1355,52.9868,53.0054,51464.0
2022-09-20 13:30:00,57.05,57.05,56.91,56.94,51206.0,52.9961,52.9961,52.8661,52.894,51206.0
2022-09-20 13:40:00,56.93,57.04,56.9,56.95,63582.0,52.8847,52.9868,52.8568,52.9032,63582.0
2022-09-20 13:50:00,56.95,56.97,56.81,56.82,63521.0,52.9032,52.9218,52.7732,52.7825,63521.0
2022-09-20 14:00:00,56.82,56.88,56.74,56.82,56825.0,52.7825,52.8382,52.7082,52.7825,56825.0
2022-09-20 14:10:00,56.83,56.83,56.64,56.73,45272.0,52.7918,52.7918,52.6153,52.6989,45272.0
2022-09-20 14:20:00,56.74,56.93,56.71,56.89,72519.0,52.7082,52.8847,52.6803,52.8475,72519.0
2022-09-20 14:30:00,56.88,56.92,56.77,56.82,32617.0,52.8382,52.8754,52.736,52.7825,32617.0
2022-09-20 14:40:00,56.82,57.01,56.71,57.0,97443.0,52.7825,52.959,52.6803,52.9497,97443.0
2022-09-20 14:50:00,56.99,57.0,56.84,56.92,43677.0,52.9404,52.9497,52.8011,52.8754,43677.0
2022-09-20 15:00:00,56.92,57.0,56.79,56.88,68030.0,52.8754,52.9497,52.7546,52.8382,68030.0
2022-09-20 15:10:00,56.87,57.06,56.87,57.05,77622.0,52.8289,53.0054,52.8289,52.9961,77622.0
2022-09-20 15:20:00,57.05,57.12,57.01,57.01,33728.0,52.9961,53.0612,52.959,52.959,33728.0
2022-09-20 15:30:00,57.0,57.07,56.96,57.03,70197.0,52.9497,53.0147,52.9125,52.9776,70197.0
2022-09-20 15:40:00,57.03,57.15,56.94,56.95,109318.0,52.9776,53.089,52.894,52.9032,109318.0
2022-09-20 15:50:00,56.94,56.96,56.71,56.8,375646.0,52.894,52.9125,52.6803,52.7639,375646.0
2022-09-21 09:30:00,55.86,55.96,54.85,54.92,324509.0,51.8907,51.9836,50.9525,51.0175,324509.0
2022-09-21 09:40:00,54.94,55.4,54.89,55.22,174750.0,51.0361,51.4634,50.9896,51.2962,174750.0
2022-09-21 09:50:00,55.18,55.24,54.8,54.86,95738.0,51.259,51.3148,50.906,50.9618,95738.0
2022-09-21 10:00:00,54.86,54.89,54.65,54.84,125549.0,50.9618,50.9896,50.7667,50.9432,125549.0
2022-09-21 10:10:00,54.86,54.9,54.59,54.62,159100.0,50.9618,50.9989,50.7109,50.7388,159100.0
2022-09-21 10:20:00,54.63,54.74,54.44,54.73,129949.0,50.7481,50.8503,50.5716,50.841,129949.0
2022-09-21 10:30:00,54.74,54.86,54.63,54.66,97754.0,50.8503,50.9618,50.7481,50.776,97754.0
2022-09-21 10:40:00,54.67,54.77,54.27,54.33,158793.0,50.7853,50.8782,50.4137,50.4694,158793.0
2022-09-21 10:50:00,54.34,54.51,54.32,54.39,159262.0,50.4787,50.6366,50.4601,50.5252,159262.0
2022-09-21 11:00:00,54.41,54.47,54.35,54.41,104592.0,50.5437,50.5995,50.488,50.5437,104592.0
2022-09-21 11:10:00,54.4,54.5,54.36,54.45,169027.0,50.5344,50.6273,50.4973,50.5809,169027.0
2022-09-21 11:20:00,54.47,54.66,54.44,54.63,79676.0,50.5995,50.776,50.5716,50.7481,79676.0
2022-09-21 11:30:00,54.63,54.83,54.62,54.62,81471.0,50.7481,50.9339,50.7388,50.7388,81471.0
2022-09-21 11:40:00,54.62,54.7,54.53,54.58,76708.0,50.7388,50.8131,50.6552,50.7017,76708.0
2022-09-21 11:50:00,54.57,54.62,54.52,54.6,47420.0,50.6924,50.7388,50.6459,50.7202,47420.0
2022-09-21 12:00:00,54.59,54.6,54.45,54.53,40108.0,50.7109,50.7202,50.5809,50.6552,40108.0
2022-09-21 12:10:00,54.52,54.64,54.49,54.63,45324.0,50.6459,50.7574,50.618,50.7481,45324.0
2022-09-21 12:20:00,54.63,54.77,54.62,54.75,51512.0,50.7481,50.8782,50.7388,50.8596,51512.0
2022-09-21 12:30:00,54.74,54.85,54.72,54.82,55814.0,50.8503,50.9525,50.8317,50.9246,55814.0
2022-09-21 12:40:00,54.82,54.86,54.69,54.71,52455.0,50.9246,50.9618,50.8038,50.8224,52455.0
2022-09-21 12:50:00,54.72,54.72,54.56,54.65,40139.0,50.8317,50.8317,50.6831,50.7667,40139.0
2022-09-21 13:00:00,54.65,54.69,54.56,54.58,42509.0,50.7667,50.8038,50.6831,50.7017,42509.0
2022-09-21 13:10:00,54.59,54.62,54.48,54.53,54436.0,50.7109,50.7388,50.6088,50.6552,54436.0
2022-09-21 13:20:00,54.52,54.56,54.44,54.55,32327.0,50.6459,50.6831,50.5716,50.6738,32327.0
2022-09-21 13:30:00,54.55,54.59,54.48,54.51,54292.0,50.6738,50.7109,50.6088,50.6366,54292.0
2022-09-21 13:40:00,54.51,54.61,54.46,54.58,44266.0,50.6366,50.7295,50.5902,50.7017,44266.0
2022-09-21 13:50:00,54.58,54.78,54.54,54.74,65621.0,50.7017,50.8874,50.6645,50.8503,65621.0
2022-09-21 14:00:00,54.76,54.76,53.95,54.31,174750.0,50.8689,50.8689,50.1164,50.4508,174750.0
2022-09-21 14:10:00,54.28,54.44,54.14,54.31,64011.0,50.423,50.5716,50.2929,50.4508,64011.0
2022-09-21 14:20:00,54.31,54.47,54.29,54.39,105861.0,50.4508,50.5995,50.4323,50.5252,105861.0
2022-09-21 14:30:00,54.37,55.0,54.19,54.7,166760.0,50.5066,51.0918,50.3394,50.8131,166760.0
2022-09-21 14:40:00,54.69,55.44,54.59,54.94,143272.0,50.8038,51.5005,50.7109,51.0361,143272.0
2022-09-21 14:50:00,54.94,55.16,54.79,55.05,108082.0,51.0361,51.2404,50.8967,51.1383,108082.0
2022-09-21 15:00:00,55.1,55.16,54.7,54.71,81737.0,51.1847,51.2404,50.8131,50.8224,81737.0
2022-09-21 15:10:00,54.73,54.79,54.4,54.59,124828.0,50.841,50.8967,50.5344,50.7109,124828.0
2022-09-21 15:20:00,54.59,54.59,54.14,54.16,147085.0,50.7109,50.7109,50.2929,50.3115,147085.0
2022-09-21 15:30:00,54.15,54.24,54.02,54.08,177131.0,50.3022,50.3858,50.1814,50.2372,177131.0
2022-09-21 15:40:00,54.07,54.18,53.84,54.02,183186.0,50.2279,50.3301,50.0142,50.1814,183186.0
2022-09-21 15:50:00,54.02,54.17,53.92,53.92,545138.0,50.1814,50.3208,50.0886,50.0886,545138.0
2022-09-22 09:30:00,54.23,54.75,54.1,54.14,214217.0,50.3765,50.8596,50.2558,50.2929,214217.0
2022-09-22 09:40:00,54.17,54.2,53.76,53.87,218646.0,50.3208,50.3487,49.9399,50.0421,218646.0
2022-09-22 09:50:00,53.87,53.94,53.57,53.7,136669.0,50.0421,50.1071,49.7634,49.8842,136669.0
2022-09-22 10:00:00,53.69,53.69,53.33,53.42,150125.0,49.8749,49.8749,49.5405,49.6241,150125.0
2022-09-22 10:10:00,53.42,53.48,53.26,53.42,99974.0,49.6241,49.6798,49.4754,49.6241,99974.0
2022-09-22 10:20:00,53.43,53.52,53.3,53.48,83967.0,49.6334,49.717,49.5126,49.6798,83967.0
2022-09-22 10:30:00,53.48,53.82,53.45,53.78,105199.0,49.6798,49.9957,49.6519,49.9585,105199.0
2022-09-22 10:40:00,53.74,53.81,53.68,53.79,82365.0,49.9213,49.9864,49.8656,49.9678,82365.0
2022-09-22 10:50:00,53.77,53.77,53.34,53.41,69474.0,49.9492,49.9492,49.5498,49.6148,69474.0
2022-09-22 11:00:00,53.42,53.61,53.41,53.58,97789.0,49.6241,49.8006,49.6148,49.7727,97789.0
2022-09-22 11:10:00,53.58,53.6,53.33,53.35,50538.0,49.7727,49.7913,49.5405,49.5591,50538.0
2022-09-22 11:20:00,53.34,53.39,53.16,53.34,59134.0,49.5498,49.5962,49.3826,49.5498,59134.0
2022-09-22 11:30:00,53.34,53.34,53.15,53.22,63469.0,49.5498,49.5498,49.3733,49.4383,63469.0
2022-09-22 11:40:00,53.22,53.34,53.12,53.31,70704.0,49.4383,49.5498,49.3454,49.5219,70704.0
2022-09-22 11:50:00,53.29,53.33,53.19,53.21,54332.0,49.5033,49.5405,49.4104,49.429,54332.0
2022-09-22 12:00:00,53.21,53.29,53.15,53.28,75963.0,49.429,49.5033,49.3733,49.494,75963.0
2022-09-22 12:10:00,53.28,53.28,53.1,53.2,59176.0,49.494,49.494,49.3268,49.4197,59176.0
2022-09-22 12:20:00,53.19,53.27,53.11,53.17,79187.0,49.4104,49.4847,49.3361,49.3918,79187.0
2022-09-22 12:30:00,53.15,53.16,52.99,53.04,81452.0,49.3733,49.3826,49.2246,49.2711,81452.0
2022-09-22 12:40:00,53.05,53.23,53.05,53.18,34636.0,49.2804,49.4476,49.2804,49.4011,34636.0
2022-09-22 12:50:00,53.17,53.28,53.16,53.21,48253.0,49.3918,49.494,49.3826,49.429,48253.0
2022-09-22 13:00:00,53.2,53.2,53.1,53.14,33422.0,49.4197,49.4197,49.3268,49.364,33422.0
2022-09-22 13:10:00,53.14,53.23,53.08,53.2,58588.0,49.364,49.4476,49.3082,49.4197,58588.0
2022-09-22 13:20:00,53.2,53.3,53.15,53.27,39952.0,49.4197,49.5126,49.3733,49.4847,39952.0
2022-09-22 13:30:00,53.27,53.37,53.24,53.34,46717.0,49.4847,49.5776,49.4569,49.5498,46717.0
2022-09-22 13:40:00,53.35,53.4,53.25,53.32,82167.0,49.5591,49.6055,49.4662,49.5312,82167.0
2022-09-22 13:50:00,53.32,53.43,53.32,53.39,57697.0,49.5312,49.6334,49.5312,49.5962,57697.0
2022-09-22 14:00:00,53.38,53.41,53.26,53.3,61993.0,49.5869,49.6148,49.4754,49.5126,61993.0
2022-09-22 14:10:00,53.28,53.36,53.25,53.34,29378.0,49.494,49.5683,49.4662,49.5498,29378.0
2022-09-22 14:20:00,53.35,53.4,53.28,53.37,30299.0,49.5591,49.6055,49.494,49.5776,30299.0
2022-09-22 14:30:00,53.38,53.52,53.34,53.52,48030.0,49.5869,49.717,49.5498,49.717,48030.0
2022-09-22 14:40:00,53.51,53.64,53.44,53.63,64474.0,49.7077,49.8284,49.6427,49.8192,64474.0
2022-09-22 14:50:00,53.63,53.74,53.6,53.72,73182.0,49.8192,49.9213,49.7913,49.9028,73182.0
2022-09-22 15:00:00,53.73,53.84,53.69,53.8,64134.0,49.9121,50.0142,49.8749,49.9771,64134.0
2022-09-22 15:10:00,53.8,53.9,53.78,53.88,37639.0,49.9771,50.07,49.9585,50.0514,37639.0
2022-09-22 15:20:00,53.9,53.91,53.69,53.77,65141.0,50.07,50.0793,49.8749,49.9492,65141.0
2022-09-22 15:30:00,53.76,53.8,53.67,53.69,101644.0,49.9399,49.9771,49.8563,49.8749,101644.0
2022-09-22 15:40:00,53.68,53.82,53.65,53.81,116840.0,49.8656,49.9957,49.8377,49.9864,116840.0
2022-09-22 15:50:00,53.8,53.8,53.47,53.47,341959.0,49.9771,49.9771,49.6705,49.6705,341959.0
2022-09-23 09:30:00,52.37,52.87,52.3,52.47,263966.0,48.6487,49.1132,48.5837,48.7416,263966.0
2022-09-23 09:40:00,52.48,52.53,52.03,52.24,410583.0,48.7509,48.7973,48.3329,48.5279,410583.0
2022-09-23 09:50:00,52.23,52.44,52.14,52.36,256395.0,48.5186,48.7137,48.435,48.6394,256395.0
2022-09-23 10:00:00,52.35,52.64,51.98,52.64,180689.0,48.6301,48.8995,48.2864,48.8995,180689.0
2022-09-23 10:10:00,52.64,52.79,52.5,52.6,179942.0,48.8995,49.0388,48.7695,48.8623,179942.0
2022-09-23 10:20:00,52.62,52.91,52.53,52.9,143819.0,48.8809,49.1503,48.7973,49.141,143819.0
2022-09-23 10:30:00,52.89,52.9,52.63,52.68,87883.0,49.1317,49.141,48.8902,48.9367,87883.0
2022-09-23 10:40:00,52.68,52.69,52.38,52.48,108314.0,48.9367,48.946,48.658,48.7509,108314.0
2022-09-23 10:50:00,52.48,52.74,52.43,52.69,60353.0,48.7509,48.9924,48.7044,48.946,60353.0
2022-09-23 11:00:00,52.68,52.9,52.53,52.89,54414.0,48.9367,49.141,48.7973,49.1317,54414.0
2022-09-23 11:10:00,52.89,52.98,52.8,52.91,63880.0,49.1317,49.2153,49.0481,49.1503,63880.0
2022-09-23 11:20:00,52.89,53.05,52.8,52.89,96131.0,49.1317,49.2804,49.0481,49.1317,96131.0
2022-09-23 11:30:00,52.9,53.04,52.79,52.86,98293.0,49.141,49.2711,49.0388,49.1039,98293.0
2022-09-23 11:40:00,52.87,52.88,52.62,52.65,66977.0,49.1132,49.1225,48.8809,48.9088,66977.0
2022-09-23 11:50:00,52.63,52.67,52.55,52.59,49695.0,48.8902,48.9274,48.8159,48.8531,49695.0
2022-09-23 12:00:00,52.59,52.63,52.49,52.57,53161.0,48.8531,48.8902,48.7602,48.8345,53161.0
2022-09-23 12:10:00,52.57,52.63,52.5,52.55,67399.0,48.8345,48.8902,48.7695,48.8159,67399.0
2022-09-23 12:20:00,52.57,52.64,52.42,52.47,52299.0,48.8345,48.8995,48.6951,48.7416,52299.0
2022-09-23 12:30:00,52.48,52.49,52.27,52.41,141507.0,48.7509,48.7602,48.5558,48.6858,141507.0
2022-09-23 12:40:00,52.41,52.5,52.32,52.5,42755.0,48.6858,48.7695,48.6022,48.7695,42755.0
2022-09-23 12:50:00,52.49,52.59,52.46,52.46,55652.0,48.7602,48.8531,48.7323,48.7323,55652.0
2022-09-23 13:00:00,52.46,52.51,52.35,52.36,70283.0,48.7323,48.7787,48.6301,48.6394,70283.0
2022-09-23 13:10:00,52.36,52.45,52.34,52.38,47492.0,48.6394,48.723,48.6208,48.658,47492.0
2022-09-23 13:20:00,52.37,52.39,52.16,52.17,58479.0,48.6487,48.6673,48.4536,48.4629,58479.0
2022-09-23 13:30:00,52.17,52.17,51.92,51.95,104085.0,48.4629,48.4629,48.2307,48.2585,104085.0
2022-09-23 13:40:00,51.95,52.11,51.94,52.08,78114.0,48.2585,48.4072,48.2492,48.3793,78114.0
2022-09-23 13:50:00,52.08,52.15,52.07,52.1,56912.0,48.3793,48.4443,48.37,48.3979,56912.0
2022-09-23 14:00:00,52.1,52.2,52.01,52.06,53950.0,48.3979,48.4908,48.3143,48.3607,53950.0
2022-09-23 14:10:00,52.08,52.12,51.98,51.99,59063.0,48.3793,48.4165,48.2864,48.2957,59063.0
2022-09-23 14:20:00,52.01,52.13,51.97,52.02,44845.0,48.3143,48.4257,48.2771,48.3236,44845.0
2022-09-23 14:30:00,52.01,52.03,51.92,51.94,48157.0,48.3143,48.3329,48.2307,48.2492,48157.0
2022-09-23 14:40:00,51.94,52.02,51.92,51.96,80008.0,48.2492,48.3236,48.2307,48.2678,80008.0
2022-09-23 14:50:00,51.97,51.97,51.83,51.86,91835.0,48.2771,48.2771,48.1471,48.1749,91835.0
2022-09-23 15:00:00,51.87,52.1,51.86,52.01,121762.0,48.1842,48.3979,48.1749,48.3143,121762.0
2022-09-23 15:10:00,52.02,52.05,51.9,52.0,86871.0,48.3236,48.3514,48.2121,48.305,86871.0
2022-09-23 15:20:00,52.0,52.06,51.95,52.03,64957.0,48.305,48.3607,48.2585,48.3329,64957.0
2022-09-23 15:30:00,52.03,52.24,52.03,52.22,247162.0,48.3329,48.5279,48.3329,48.5093,247162.0
2022-09-23 15:40:00,52.22,52.45,52.19,52.36,129803.0,48.5093,48.723,48.4815,48.6394,129803.0
2022-09-23 15:50:00,52.35,52.39,52.25,52.31,334402.0,48.6301,48.6673,48.5372,48.593,334402.0
2022-09-26 09:30:00,53.23,54.35,53.1,54.16,407717.0,49.4476,50.488,49.3268,50.3115,407717.0
2022-09-26 09:40:00,54.16,54.23,53.53,54.05,245193.0,50.3115,50.3765,49.7263,50.2093,245193.0
2022-09-26 09:50:00,54.06,54.29,53.99,54.27,207892.0,50.2186,50.4323,50.1536,50.4137,207892.0
2022-09-26 10:00:00,54.31,54.68,54.2,54.45,202185.0,50.4508,50.7945,50.3487,50.5809,202185.0
2022-09-26 10:10:00,54.45,54.51,54.28,54.39,136387.0,50.5809,50.6366,50.423,50.5252,136387.0
2022-09-26 10:20:00,54.39,54.47,54.32,54.41,102950.0,50.5252,50.5995,50.4601,50.5437,102950.0
2022-09-26 10:30:00,54.38,54.42,54.16,54.34,114427.0,50.5159,50.553,50.3115,50.4787,114427.0
2022-09-26 10:40:00,54.36,54.4,54.07,54.11,144311.0,50.4973,50.5344,50.2279,50.2651,144311.0
2022-09-26 10:50:00,54.15,54.24,54.08,54.22,154675.0,50.3022,50.3858,50.2372,50.3672,154675.0
2022-09-26 11:00:00,54.22,54.39,54.07,54.1,133091.0,50.3672,50.5252,50.2279,50.2558,133091.0
2022-09-26 11:10:00,54.09,54.25,54.04,54.14,109858.0,50.2465,50.3951,50.2,50.2929,109858.0
2022-09-26 11:20:00,54.14,54.17,53.8,53.91,126770.0,50.2929,50.3208,49.9771,50.0793,126770.0
2022-09-26 11:30:00,53.92,54.03,53.86,53.97,138080.0,50.0886,50.1907,50.0328,50.135,138080.0
2022-09-26 11:40:00,53.96,53.98,53.75,53.78,97608.0,50.1257,50.1443,49.9306,49.9585,97608.0
2022-09-26 11:50:00,53.77,53.89,53.75,53.83,114096.0,49.9492,50.0607,49.9306,50.0049,114096.0
2022-09-26 12:00:00,53.81,53.84,53.72,53.76,42495.0,49.9864,50.0142,49.9028,49.9399,42495.0
2022-09-26 12:10:00,53.73,53.87,53.72,53.79,42374.0,49.9121,50.0421,49.9028,49.9678,42374.0
2022-09-26 12:20:00,53.79,53.82,53.57,53.58,82523.0,49.9678,49.9957,49.7634,49.7727,82523.0
2022-09-26 12:30:00,53.57,53.61,53.49,53.53,99313.0,49.7634,49.8006,49.6891,49.7263,99313.0
2022-09-26 12:40:00,53.53,53.57,53.43,53.53,68523.0,49.7263,49.7634,49.6334,49.7263,68523.0
2022-09-26 12:50:00,53.54,53.73,53.53,53.67,82873.0,49.7356,49.9121,49.7263,49.8563,82873.0
2022-09-26 13:00:00,53.68,53.69,53.59,53.64,97759.0,49.8656,49.8749,49.782,49.8284,97759.0
2022-09-26 13:10:00,53.64,53.76,53.53,53.61,64538.0,49.8284,49.9399,49.7263,49.8006,64538.0
2022-09-26 13:20:00,53.6,53.63,53.41,53.43,58292.0,49.7913,49.8192,49.6148,49.6334,58292.0
2022-09-26 13:30:00,53.41,53.49,53.35,53.41,87851.0,49.6148,49.6891,49.5591,49.6148,87851.0
2022-09-26 13:40:00,53.41,53.5,53.36,53.47,87815.0,49.6148,49.6984,49.5683,49.6705,87815.0
2022-09-26 13:50:00,53.48,53.56,53.39,53.42,59231.0,49.6798,49.7541,49.5962,49.6241,59231.0
2022-09-26 14:00:00,53.41,53.59,53.41,53.58,78320.0,49.6148,49.782,49.6148,49.7727,78320.0
2022-09-26 14:10:00,53.58,53.61,53.5,53.56,56977.0,49.7727,49.8006,49.6984,49.7541,56977.0
2022-09-26 14:20:00,53.55,53.6,53.5,53.51,63273.0,49.7448,49.7913,49.6984,49.7077,63273.0
2022-09-26 14:30:00,53.51,53.57,53.44,53.5,63150.0,49.7077,49.7634,49.6427,49.6984,63150.0
2022-09-26 14:40:00,53.5,53.65,53.43,53.62,59545.0,49.6984,49.8377,49.6334,49.8099,59545.0
2022-09-26 14:50:00,53.62,53.72,53.57,53.66,85674.0,49.8099,49.9028,49.7634,49.847,85674.0
2022-09-26 15:00:00,53.67,53.72,53.6,53.66,69155.0,49.8563,49.9028,49.7913,49.847,69155.0
2022-09-26 15:10:00,53.66,53.69,53.45,53.51,89423.0,49.847,49.8749,49.6519,49.7077,89423.0
2022-09-26 15:20:00,53.5,53.53,53.44,53.49,69582.0,49.6984,49.7263,49.6427,49.6891,69582.0
2022-09-26 15:30:00,53.49,53.61,53.45,53.49,121627.0,49.6891,49.8006,49.6519,49.6891,121627.0
2022-09-26 15:40:00,53.49,53.54,53.39,53.48,150155.0,49.6891,49.7356,49.5962,49.6798,150155.0
2022-09-26 15:50:00,53.48,53.53,53.3,53.34,328390.0,49.6798,49.7263,49.5126,49.5498,328390.0
2022-09-27 09:30:00,54.03,54.72,53.81,54.66,284712.0,50.1907,50.8317,49.9864,50.776,284712.0
2022-09-27 09:40:00,54.65,55.06,54.65,54.73,216346.0,50.7667,51.1475,50.7667,50.841,216346.0
2022-09-27 09:50:00,54.67,54.69,54.23,54.25,102256.0,50.7853,50.8038,50.3765,50.3951,102256.0
2022-09-27 10:00:00,54.24,54.25,53.72,53.76,100700.0,50.3858,50.3951,49.9028,49.9399,100700.0
2022-09-27 10:10:00,53.76,54.21,53.72,54.02,110966.0,49.9399,50.3579,49.9028,50.1814,110966.0
2022-09-27 10:20:00,53.98,54.03,53.72,53.76,94445.0,50.1443,50.1907,49.9028,49.9399,94445.0
2022-09-27 10:30:00,53.76,53.92,53.67,53.68,142456.0,49.9399,50.0886,49.8563,49.8656,142456.0
2022-09-27 10:40:00,53.74,54.09,53.68,54.03,67778.0,49.9213,50.2465,49.8656,50.1907,67778.0
2022-09-27 10:50:00,54.03,54.17,53.98,54.1,120601.0,50.1907,50.3208,50.1443,50.2558,120601.0
2022-09-27 11:00:00,54.11,54.14,53.93,54.08,88289.0,50.2651,50.2929,50.0978,50.2372,88289.0
2022-09-27 11:10:00,54.08,54.12,53.88,53.9,85393.0,50.2372,50.2743,50.0514,50.07,85393.0
2022-09-27 11:20:00,53.89,53.89,53.54,53.57,142741.0,50.0607,50.0607,49.7356,49.7634,142741.0
2022-09-27 11:30:00,53.56,53.63,53.39,53.41,85332.0,49.7541,49.8192,49.5962,49.6148,85332.0
2022-09-27 11:40:00,53.41,53.49,53.13,53.13,71793.0,49.6148,49.6891,49.3547,49.3547,71793.0
2022-09-27 11:50:00,53.12,53.17,52.94,53.0,129920.0,49.3454,49.3918,49.1782,49.2339,129920.0
2022-09-27 12:00:00,53.0,53.01,52.81,52.81,104607.0,49.2339,49.2432,49.0574,49.0574,104607.0
2022-09-27 12:10:00,52.81,52.85,52.56,52.57,118866.0,49.0574,49.0946,48.8252,48.8345,118866.0
2022-09-27 12:20:00,52.57,52.69,52.51,52.66,137286.0,48.8345,48.946,48.7787,48.9181,137286.0
2022-09-27 12:30:00,52.65,52.69,52.47,52.48,107939.0,48.9088,48.946,48.7416,48.7509,107939.0
2022-09-27 12:40:00,52.49,52.5,52.24,52.33,578853.0,48.7602,48.7695,48.5279,48.6115,578853.0
2022-09-27 12:50:00,52.33,52.61,52.21,52.57,126103.0,48.6115,48.8716,48.5001,48.8345,126103.0
2022-09-27 13:00:00,52.56,52.6,52.37,52.39,106671.0,48.8252,48.8623,48.6487,48.6673,106671.0
2022-09-27 13:10:00,52.39,52.4,52.26,52.32,76066.0,48.6673,48.6766,48.5465,48.6022,76066.0
2022-09-27 13:20:00,52.32,52.34,52.17,52.3,59871.0,48.6022,48.6208,48.4629,48.5837,59871.0
2022-09-27 13:30:00,52.28,52.52,52.25,52.47,56537.0,48.5651,48.788,48.5372,48.7416,56537.0
2022-09-27 13:40:00,52.45,52.52,52.31,52.5,52279.0,48.723,48.788,48.593,48.7695,52279.0
2022-09-27 13:50:00,52.5,52.61,52.46,52.59,60844.0,48.7695,48.8716,48.7323,48.8531,60844.0
2022-09-27 14:00:00,52.58,52.7,52.55,52.62,66372.0,48.8438,48.9552,48.8159,48.8809,66372.0
2022-09-27 14:10:00,52.63,52.65,52.54,52.6,53525.0,48.8902,48.9088,48.8066,48.8623,53525.0
2022-09-27 14:20:00,52.61,52.64,52.54,52.62,44797.0,48.8716,48.8995,48.8066,48.8809,44797.0
2022-09-27 14:30:00,52.62,52.74,52.53,52.73,71797.0,48.8809,48.9924,48.7973,48.9831,71797.0
2022-09-27 14:40:00,52.74,52.83,52.68,52.79,86334.0,48.9924,49.076,48.9367,49.0388,86334.0
2022-09-27 14:50:00,52.78,52.87,52.7,52.82,129356.0,49.0296,49.1132,48.9552,49.0667,129356.0
2022-09-27 15:00:00,52.8,52.8,52.62,52.74,55449.0,49.0481,49.0481,48.8809,48.9924,55449.0
2022-09-27 15:10:00,52.73,52.75,52.64,52.73,61512.0,48.9831,49.0017,48.8995,48.9831,61512.0
2022-09-27 15:20:00,52.73,52.74,52.61,52.63,90411.0,48.9831,48.9924,48.8716,48.8902,90411.0
2022-09-27 15:30:00,52.63,52.65,52.52,52.55,91374.0,48.8902,48.9088,48.788,48.8159,91374.0
2022-09-27 15:40:00,52.55,52.7,52.55,52.66,132275.0,48.8159,48.9552,48.8159,48.9181,132275.0
2022-09-27 15:50:00,52.66,52.75,52.6,52.66,361405.0,48.9181,49.0017,48.8623,48.9181,361405.0
2022-09-28 09:30:00,51.32,52.09,50.55,52.08,386407.0,47.6733,48.3886,46.958,48.3793,386407.0
2022-09-28 09:40:00,52.08,52.46,51.92,52.26,368973.0,48.3793,48.7323,48.2307,48.5465,368973.0
2022-09-28 09:50:00,52.24,52.32,51.71,51.72,152429.0,48.5279,48.6022,48.0356,48.0449,152429.0
2022-09-28 10:00:00,51.73,52.02,51.68,51.96,214637.0,48.0542,48.3236,48.0077,48.2678,214637.0
2022-09-28 10:10:00,51.93,52.17,51.91,52.1,137515.0,48.24,48.4629,48.2214,48.3979,137515.0
2022-09-28 10:20:00,52.08,52.33,51.97,52.33,129962.0,48.3793,48.6115,48.2771,48.6115,129962.0
2022-09-28 10:30:00,52.32,52.48,52.28,52.29,129333.0,48.6022,48.7509,48.5651,48.5744,129333.0
2022-09-28 10:40:00,52.29,52.53,52.29,52.53,170298.0,48.5744,48.7973,48.5744,48.7973,170298.0
2022-09-28 10:50:00,52.54,52.64,52.42,52.42,118086.0,48.8066,48.8995,48.6951,48.6951,118086.0
2022-09-28 11:00:00,52.43,52.5,52.35,52.41,70264.0,48.7044,48.7695,48.6301,48.6858,70264.0
2022-09-28 11:10:00,52.4,52.49,52.26,52.27,58527.0,48.6766,48.7602,48.5465,48.5558,58527.0
2022-09-28 11:20:00,52.27,52.52,52.27,52.47,94553.0,48.5558,48.788,48.5558,48.7416,94553.0
2022-09-28 11:30:00,52.48,52.54,52.44,52.5,104630.0,48.7509,48.8066,48.7137,48.7695,104630.0
2022-09-28 11:40:00,52.51,52.61,52.44,52.57,61494.0,48.7787,48.8716,48.7137,48.8345,61494.0
2022-09-28 11:50:00,52.57,52.7,52.53,52.64,76619.0,48.8345,48.9552,48.7973,48.8995,76619.0
2022-09-28 12:00:00,52.64,52.91,52.63,52.87,75602.0,48.8995,49.1503,48.8902,49.1132,75602.0
2022-09-28 12:10:00,52.87,53.14,52.86,53.12,93055.0,49.1132,49.364,49.1039,49.3454,93055.0
2022-09-28 12:20:00,53.14,53.25,53.0,53.0,115837.0,49.364,49.4662,49.2339,49.2339,115837.0
2022-09-28 12:30:00,52.98,53.04,52.71,52.72,60996.0,49.2153,49.2711,48.9645,48.9738,60996.0
2022-09-28 12:40:00,52.73,52.84,52.71,52.78,64909.0,48.9831,49.0853,48.9645,49.0296,64909.0
2022-09-28 12:50:00,52.77,52.79,52.66,52.78,37047.0,49.0203,49.0388,48.9181,49.0296,37047.0
2022-09-28 13:00:00,52.79,52.9,52.71,52.88,62644.0,49.0388,49.141,48.9645,49.1225,62644.0
2022-09-28 13:10:00,52.88,52.91,52.81,52.88,35784.0,49.1225,49.1503,49.0574,49.1225,35784.0
2022-09-28 13:20:00,52.87,52.91,52.76,52.8,38403.0,49.1132,49.1503,49.011,49.0481,38403.0
2022-09-28 13:30:00,52.8,52.81,52.69,52.71,55187.0,49.0481,49.0574,48.946,48.9645,55187.0
2022-09-28 13:40:00,52.71,52.76,52.62,52.67,47456.0,48.9645,49.011,48.8809,48.9274,47456.0
2022-09-28 13:50:00,52.66,52.75,52.63,52.7,41903.0,48.9181,49.0017,48.8902,48.9552,41903.0
2022-09-28 14:00:00,52.71,52.79,52.7,52.75,56457.0,48.9645,49.0388,48.9552,49.0017,56457.0
2022-09-28 14:10:00,52.74,52.8,52.72,52.78,51228.0,48.9924,49.0481,48.9738,49.0296,51228.0
2022-09-28 14:20:00,52.77,52.83,52.76,52.83,56703.0,49.0203,49.076,49.011,49.076,56703.0
2022-09-28 14:30:00,52.84,52.96,52.83,52.86,74577.0,49.0853,49.1968,49.076,49.1039,74577.0
2022-09-28 14:40:00,52.86,52.9,52.76,52.9,64728.0,49.1039,49.141,49.011,49.141,64728.0
2022-09-28 14:50:00,52.91,52.96,52.86,52.88,57226.0,49.1503,49.1968,49.1039,49.1225,57226.0
2022-09-28 15:00:00,52.88,53.08,52.81,52.98,104206.0,49.1225,49.3082,49.0574,49.2153,104206.0
2022-09-28 15:10:00,52.98,53.02,52.86,52.88,96589.0,49.2153,49.2525,49.1039,49.1225,96589.0
2022-09-28 15:20:00,52.88,52.98,52.87,52.95,120913.0,49.1225,49.2153,49.1132,49.1875,120913.0
2022-09-28 15:30:00,52.95,53.03,52.9,52.9,227874.0,49.1875,49.2618,49.141,49.141,227874.0
2022-09-28 15:40:00,52.9,53.21,52.88,53.19,233697.0,49.141,49.429,49.1225,49.4104,233697.0
2022-09-28 15:50:00,53.18,53.19,52.89,52.93,405817.0,49.4011,49.4104,49.1317,49.1689,405817.0
2022-09-29 09:30:00,51.38,52.09,51.32,51.46,424469.0,47.729,48.3886,47.6733,47.8034,424469.0
2022-09-29 09:40:00,51.45,51.49,50.88,50.89,419399.0,47.7941,47.8312,47.2646,47.2739,419399.0
2022-09-29 09:50:00,50.9,51.21,50.76,50.98,196061.0,47.2831,47.5711,47.1531,47.3575,196061.0
2022-09-29 10:00:00,50.97,51.17,50.58,50.65,245437.0,47.3482,47.534,46.9859,47.0509,245437.0
2022-09-29 10:10:00,50.66,50.81,50.31,50.36,164823.0,47.0602,47.1995,46.7351,46.7815,164823.0
2022-09-29 10:20:00,50.35,50.61,50.31,50.35,135758.0,46.7722,47.0138,46.7351,46.7722,135758.0
2022-09-29 10:30:00,50.34,50.34,50.09,50.32,105751.0,46.7629,46.7629,46.5307,46.7444,105751.0
2022-09-29 10:40:00,50.31,50.5,50.31,50.43,93163.0,46.7351,46.9116,46.7351,46.8465,93163.0
2022-09-29 10:50:00,50.42,50.72,50.42,50.67,115893.0,46.8373,47.1159,46.8373,47.0695,115893.0
2022-09-29 11:00:00,50.65,50.85,50.62,50.78,110806.0,47.0509,47.2367,47.023,47.1717,110806.0
2022-09-29 11:10:00,50.78,50.89,50.66,50.68,89752.0,47.1717,47.2739,47.0602,47.0788,89752.0
2022-09-29 11:20:00,50.67,50.7,50.52,50.59,48074.0,47.0695,47.0974,46.9301,46.9952,48074.0
2022-09-29 11:30:00,50.6,50.83,50.55,50.77,80751.0,47.0045,47.2181,46.958,47.1624,80751.0
2022-09-29 11:40:00,50.76,51.02,50.72,51.02,125743.0,47.1531,47.3946,47.1159,47.3946,125743.0
2022-09-29 11:50:00,51.02,51.3,50.98,51.26,84250.0,47.3946,47.6547,47.3575,47.6176,84250.0
2022-09-29 12:00:00,51.25,51.28,51.1,51.23,76662.0,47.6083,47.6361,47.4689,47.5897,76662.0
2022-09-29 12:10:00,51.21,51.22,50.96,51.0,87354.0,47.5711,47.5804,47.3389,47.376,87354.0
2022-09-29 12:20:00,51.0,51.01,50.86,50.9,53985.0,47.376,47.3853,47.246,47.2831,53985.0
2022-09-29 12:30:00,50.89,50.96,50.82,50.9,46626.0,47.2739,47.3389,47.2088,47.2831,46626.0
2022-09-29 12:40:00,50.89,50.93,50.82,50.87,52964.0,47.2739,47.311,47.2088,47.2553,52964.0
2022-09-29 12:50:00,50.87,50.9,50.78,50.83,50611.0,47.2553,47.2831,47.1717,47.2181,50611.0
2022-09-29 13:00:00,50.83,50.86,50.74,50.8,98992.0,47.2181,47.246,47.1345,47.1903,98992.0
2022-09-29 13:10:00,50.8,50.98,50.78,50.92,51277.0,47.1903,47.3575,47.1717,47.3017,51277.0
2022-09-29 13:20:00,50.93,50.96,50.81,50.82,57749.0,47.311,47.3389,47.1995,47.2088,57749.0
2022-09-29 13:30:00,50.82,50.85,50.76,50.8,66028.0,47.2088,47.2367,47.1531,47.1903,66028.0
2022-09-29 13:40:00,50.79,50.8,50.66,50.66,43950.0,47.181,47.1903,47.0602,47.0602,43950.0
2022-09-29 13:50:00,50.65,50.67,50.56,50.57,58753.0,47.0509,47.0695,46.9673,46.9766,58753.0
2022-09-29 14:00:00,50.57,50.67,50.51,50.64,91523.0,46.9766,47.0695,46.9209,47.0416,91523.0
2022-09-29 14:10:00,50.64,50.64,50.45,50.45,51062.0,47.0416,47.0416,46.8651,46.8651,51062.0
2022-09-29 14:20:00,50.46,50.66,50.43,50.62,89468.0,46.8744,47.0602,46.8465,47.023,89468.0
2022-09-29 14:30:00,50.63,50.81,50.61,50.79,68389.0,47.0323,47.1995,47.0138,47.181,68389.0
2022-09-29 14:40:00,50.78,50.81,50.72,50.75,50685.0,47.1717,47.1995,47.1159,47.1438,50685.0
2022-09-29 14:50:00,50.76,50.77,50.65,50.69,87527.0,47.1531,47.1624,47.0509,47.0881,87527.0
2022-09-29 15:00:00,50.69,50.86,50.67,50.83,71591.0,47.0881,47.246,47.0695,47.2181,71591.0
2022-09-29 15:10:00,50.82,51.06,50.81,51.04,91867.0,47.2088,47.4318,47.1995,47.4132,91867.0
2022-09-29 15:20:00,51.05,51.08,50.99,51.05,99281.0,47.4225,47.4504,47.3668,47.4225,99281.0
2022-09-29 15:30:00,51.04,51.29,51.03,51.22,136009.0,47.4132,47.6454,47.4039,47.5804,136009.0
2022-09-29 15:40:00,51.22,51.25,51.11,51.17,164384.0,47.5804,47.6083,47.4782,47.534,164384.0
2022-09-29 15:50:00,51.17,51.28,51.1,51.26,477257.0,47.534,47.6361,47.4689,47.6176,477257.0
2022-09-30 09:30:00,50.32,50.77,50.11,50.49,306007.0,46.7444,47.1624,46.5493,46.9023,306007.0
2022-09-30 09:40:00,50.49,50.49,49.81,49.89,321032.0,46.9023,46.9023,46.2706,46.3449,321032.0
2022-09-30 09:50:00,49.9,50.42,49.83,50.16,245788.0,46.3542,46.8373,46.2892,46.5957,245788.0
2022-09-30 10:00:00,50.17,50.3,50.02,50.15,155649.0,46.605,46.7258,46.4657,46.5864,155649.0
2022-09-30 10:10:00,50.15,50.27,50.03,50.27,125675.0,46.5864,46.6979,46.475,46.6979,125675.0
2022-09-30 10:20:00,50.26,50.65,50.24,50.57,154751.0,46.6886,47.0509,46.67,46.9766,154751.0
2022-09-30 10:30:00,50.56,50.92,50.52,50.92,94365.0,46.9673,47.3017,46.9301,47.3017,94365.0
2022-09-30 10:40:00,50.92,50.96,50.75,50.82,239774.0,47.3017,47.3389,47.1438,47.2088,239774.0
2022-09-30 10:50:00,50.82,51.19,50.71,51.18,95434.0,47.2088,47.5525,47.1066,47.5433,95434.0
2022-09-30 11:00:00,51.18,51.33,51.1,51.31,165078.0,47.5433,47.6826,47.4689,47.664,165078.0
2022-09-30 11:10:00,51.3,51.31,51.12,51.24,61725.0,47.6547,47.664,47.4875,47.599,61725.0
2022-09-30 11:20:00,51.24,51.36,51.15,51.19,90707.0,47.599,47.7105,47.5154,47.5525,90707.0
2022-09-30 11:30:00,51.19,51.3,51.09,51.12,51185.0,47.5525,47.6547,47.4596,47.4875,51185.0
2022-09-30 11:40:00,51.1,51.12,50.96,50.96,82948.0,47.4689,47.4875,47.3389,47.3389,82948.0
2022-09-30 11:50:00,50.94,51.03,50.84,51.02,83863.0,47.3203,47.4039,47.2274,47.3946,83863.0
2022-09-30 12:00:00,51.03,51.08,50.88,51.08,107671.0,47.4039,47.4504,47.2646,47.4504,107671.0
2022-09-30 12:10:00,51.08,51.16,51.03,51.08,87105.0,47.4504,47.5247,47.4039,47.4504,87105.0
2022-09-30 12:20:00,51.09,51.1,50.93,50.96,71336.0,47.4596,47.4689,47.311,47.3389,71336.0
2022-09-30 12:30:00,50.95,51.08,50.9,51.07,60180.0,47.3296,47.4504,47.2831,47.4411,60180.0
2022-09-30 12:40:00,51.08,51.15,51.0,51.14,67895.0,47.4504,47.5154,47.376,47.5061,67895.0
2022-09-30 12:50:00,51.14,51.18,50.98,51.03,80227.0,47.5061,47.5433,47.3575,47.4039,80227.0
2022-09-30 13:00:00,51.02,51.07,50.95,51.04,40193.0,47.3946,47.4411,47.3296,47.4132,40193.0
2022-09-30 13:10:00,51.03,51.1,50.91,50.91,49238.0,47.4039,47.4689,47.2924,47.2924,49238.0
2022-09-30 13:20:00,50.91,50.94,50.81,50.89,67710.0,47.2924,47.3203,47.1995,47.2739,67710.0
2022-09-30 13:30:00,50.9,50.97,50.72,50.76,59108.0,47.2831,47.3482,47.1159,47.1531,59108.0
2022-09-30 13:40:00,50.76,50.82,50.65,50.65,47567.0,47.1531,47.2088,47.0509,47.0509,47567.0
2022-09-30 13:50:00,50.65,50.76,50.61,50.7,41072.0,47.0509,47.1531,47.0138,47.0974,41072.0
2022-09-30 14:00:00,50.69,50.76,50.62,50.73,41572.0,47.0881,47.1531,47.023,47.1252,41572.0
2022-09-30 14:10:00,50.74,50.87,50.74,50.85,67825.0,47.1345,47.2553,47.1345,47.2367,67825.0
2022-09-30 14:20:00,50.84,50.94,50.78,50.93,59063.0,47.2274,47.3203,47.1717,47.311,59063.0
2022-09-30 14:30:00,50.94,51.01,50.9,50.94,48869.0,47.3203,47.3853,47.2831,47.3203,48869.0
2022-09-30 14:40:00,50.94,50.94,50.63,50.72,61518.0,47.3203,47.3203,47.0323,47.1159,61518.0
2022-09-30 14:50:00,50.73,50.76,50.6,50.64,57652.0,47.1252,47.1531,47.0045,47.0416,57652.0
2022-09-30 15:00:00,50.63,50.89,50.62,50.74,71161.0,47.0323,47.2739,47.023,47.1345,71161.0
2022-09-30 15:10:00,50.74,50.78,50.54,50.57,68132.0,47.1345,47.1717,46.9487,46.9766,68132.0
2022-09-30 15:20:00,50.57,50.59,50.41,50.54,169619.0,46.9766,46.9952,46.828,46.9487,169619.0
2022-09-30 15:30:00,50.53,50.59,50.39,50.41,257195.0,46.9394,46.9952,46.8094,46.828,257195.0
2022-09-30 15:40:00,50.4,50.6,50.4,50.54,263059.0,46.8187,47.0045,46.8187,46.9487,263059.0
2022-09-30 15:50:00,50.54,50.54,50.26,50.3,597660.0,46.9487,46.9487,46.6886,46.7258,597660.0
2022-10-03 09:30:00,49.38,49.38,48.18,48.24,591571.0,45.8712,45.8712,44.7564,44.8122,591571.0
2022-10-03 09:40:00,48.23,48.69,48.09,48.55,332941.0,44.8029,45.2302,44.6728,45.1001,332941.0
2022-10-03 09:50:00,48.55,48.84,48.51,48.71,233051.0,45.1001,45.3695,45.063,45.2488,233051.0
2022-10-03 10:00:00,48.71,49.21,48.68,49.09,236738.0,45.2488,45.7132,45.2209,45.6018,236738.0
2022-10-03 10:10:00,49.04,49.13,48.78,48.82,266907.0,45.5553,45.6389,45.3138,45.3509,266907.0
2022-10-03 10:20:00,48.82,49.18,48.74,49.08,272923.0,45.3509,45.6854,45.2766,45.5925,272923.0
2022-10-03 10:30:00,49.08,49.36,49.08,49.14,238563.0,45.5925,45.8526,45.5925,45.6482,238563.0
2022-10-03 10:40:00,49.14,49.24,48.98,49.16,145730.0,45.6482,45.7411,45.4996,45.6668,145730.0
2022-10-03 10:50:00,49.15,49.26,49.02,49.18,122520.0,45.6575,45.7597,45.5367,45.6854,122520.0
2022-10-03 11:00:00,49.18,49.21,48.94,49.12,168409.0,45.6854,45.7132,45.4624,45.6296,168409.0
2022-10-03 11:10:00,49.13,49.2,49.03,49.16,111841.0,45.6389,45.7039,45.546,45.6668,111841.0
2022-10-03 11:20:00,49.17,49.22,49.07,49.2,96535.0,45.6761,45.7225,45.5832,45.7039,96535.0
2022-10-03 11:30:00,49.2,49.31,49.14,49.23,220789.0,45.7039,45.8061,45.6482,45.7318,220789.0
2022-10-03 11:40:00,49.24,49.36,49.06,49.36,214920.0,45.7411,45.8526,45.5739,45.8526,214920.0
2022-10-03 11:50:00,49.36,49.45,49.23,49.3,122528.0,45.8526,45.9362,45.7318,45.7968,122528.0
2022-10-03 12:00:00,49.3,49.53,49.3,49.5,105568.0,45.7968,46.0105,45.7968,45.9826,105568.0
2022-10-03 12:10:00,49.5,49.54,49.38,49.41,86536.0,45.9826,46.0198,45.8712,45.899,86536.0
2022-10-03 12:20:00,49.4,49.41,49.25,49.33,79908.0,45.8897,45.899,45.7504,45.8247,79908.0
2022-10-03 12:30:00,49.34,49.43,49.29,49.31,106957.0,45.834,45.9176,45.7875,45.8061,106957.0
2022-10-03 12:40:00,49.32,49.4,49.19,49.23,100957.0,45.8154,45.8897,45.6947,45.7318,100957.0
2022-10-03 12:50:00,49.23,49.34,49.12,49.29,114182.0,45.7318,45.834,45.6296,45.7875,114182.0
2022-10-03 13:00:00,49.29,49.34,49.23,49.31,120957.0,45.7875,45.834,45.7318,45.8061,120957.0
2022-10-03 13:10:00,49.32,49.4,49.28,49.35,125791.0,45.8154,45.8897,45.7783,45.8433,125791.0
2022-10-03 13:20:00,49.36,49.47,49.3,49.43,258886.0,45.8526,45.9548,45.7968,45.9176,258886.0
2022-10-03 13:30:00,49.43,49.48,49.36,49.39,250548.0,45.9176,45.964,45.8526,45.8804,250548.0
2022-10-03 13:40:00,49.39,49.48,49.33,49.44,142179.0,45.8804,45.964,45.8247,45.9269,142179.0
2022-10-03 13:50:00,49.44,49.46,49.37,49.43,239012.0,45.9269,45.9455,45.8619,45.9176,239012.0
2022-10-03 14:00:00,49.43,49.47,49.36,49.39,278695.0,45.9176,45.9548,45.8526,45.8804,278695.0
2022-10-03 14:10:00,49.39,49.48,49.37,49.45,173676.0,45.8804,45.964,45.8619,45.9362,173676.0
2022-10-03 14:20:00,49.44,49.45,49.37,49.4,192922.0,45.9269,45.9362,45.8619,45.8897,192922.0
2022-10-03 14:30:00,49.4,49.59,49.39,49.45,250415.0,45.8897,46.0662,45.8804,45.9362,250415.0
2022-10-03 14:40:00,49.45,49.55,49.44,49.49,111551.0,45.9362,46.0291,45.9269,45.9733,111551.0
2022-10-03 14:50:00,49.49,49.54,49.46,49.5,177889.0,45.9733,46.0198,45.9455,45.9826,177889.0
2022-10-03 15:00:00,49.49,49.52,49.42,49.48,116477.0,45.9733,46.0012,45.9083,45.964,116477.0
2022-10-03 15:10:00,49.49,49.49,49.34,49.39,189223.0,45.9733,45.9733,45.834,45.8804,189223.0
2022-10-03 15:20:00,49.4,49.56,49.38,49.47,153274.0,45.8897,46.0384,45.8712,45.9548,153274.0
2022-10-03 15:30:00,49.47,49.54,49.38,49.54,241950.0,45.9548,46.0198,45.8712,46.0198,241950.0
2022-10-03 15:40:00,49.54,49.6,49.47,49.55,330000.0,46.0198,46.0755,45.9548,46.0291,330000.0
2022-10-03 15:50:00,49.56,49.57,49.44,49.5,582106.0,46.0384,46.0477,45.9269,45.9826,582106.0
2022-10-04 09:30:00,50.67,50.9,50.42,50.74,308356.0,47.0695,47.2831,46.8373,47.1345,308356.0
2022-10-04 09:40:00,50.75,51.6,50.58,51.51,405164.0,47.1438,47.9334,46.9859,47.8498,405164.0
2022-10-04 09:50:00,51.52,51.99,51.49,51.86,405751.0,47.8591,48.2957,47.8312,48.1749,405751.0
2022-10-04 10:00:00,51.87,52.06,51.71,51.83,226914.0,48.1842,48.3607,48.0356,48.1471,226914.0
2022-10-04 10:10:00,51.82,52.03,51.63,51.93,192744.0,48.1378,48.3329,47.9613,48.24,192744.0
2022-10-04 10:20:00,51.93,52.24,51.93,52.05,156147.0,48.24,48.5279,48.24,48.3514,156147.0
2022-10-04 10:30:00,52.05,52.09,51.83,52.08,177382.0,48.3514,48.3886,48.1471,48.3793,177382.0
2022-10-04 10:40:00,52.08,52.79,52.05,52.67,231817.0,48.3793,49.0388,48.3514,48.9274,231817.0
2022-10-04 10:50:00,52.66,52.83,52.51,52.6,228376.0,48.9181,49.076,48.7787,48.8623,228376.0
2022-10-04 11:00:00,52.61,52.85,52.59,52.67,175288.0,48.8716,49.0946,48.8531,48.9274,175288.0
2022-10-04 11:10:00,52.65,52.99,52.63,52.83,175400.0,48.9088,49.2246,48.8902,49.076,175400.0
2022-10-04 11:20:00,52.82,52.82,52.67,52.75,121120.0,49.0667,49.0667,48.9274,49.0017,121120.0
2022-10-04 11:30:00,52.75,52.87,52.61,52.62,150359.0,49.0017,49.1132,48.8716,48.8809,150359.0
2022-10-04 11:40:00,52.62,52.72,52.54,52.54,92624.0,48.8809,48.9738,48.8066,48.8066,92624.0
2022-10-04 11:50:00,52.55,52.75,52.54,52.58,70435.0,48.8159,49.0017,48.8066,48.8438,70435.0
2022-10-04 12:00:00,52.57,52.74,52.54,52.57,84811.0,48.8345,48.9924,48.8066,48.8345,84811.0
2022-10-04 12:10:00,52.55,52.66,52.51,52.58,70917.0,48.8159,48.9181,48.7787,48.8438,70917.0
2022-10-04 12:20:00,52.59,52.65,52.43,52.64,111279.0,48.8531,48.9088,48.7044,48.8995,111279.0
2022-10-04 12:30:00,52.63,52.67,52.35,52.36,59977.0,48.8902,48.9274,48.6301,48.6394,59977.0
2022-10-04 12:40:00,52.35,52.35,52.04,52.05,97863.0,48.6301,48.6301,48.3421,48.3514,97863.0
2022-10-04 12:50:00,52.05,52.05,51.93,51.98,116065.0,48.3514,48.3514,48.24,48.2864,116065.0
2022-10-04 13:00:00,51.99,52.05,51.84,51.85,83866.0,48.2957,48.3514,48.1564,48.1656,83866.0
2022-10-04 13:10:00,51.85,51.88,51.62,51.65,34629.0,48.1656,48.1935,47.952,47.9799,34629.0
2022-10-04 13:20:00,51.65,51.91,51.63,51.91,79030.0,47.9799,48.2214,47.9613,48.2214,79030.0
2022-10-04 13:30:00,51.91,52.04,51.87,52.01,47113.0,48.2214,48.3421,48.1842,48.3143,47113.0
2022-10-04 13:40:00,51.99,52.06,51.95,51.99,60704.0,48.2957,48.3607,48.2585,48.2957,60704.0
2022-10-04 13:50:00,52.0,52.14,51.96,52.13,51366.0,48.305,48.435,48.2678,48.4257,51366.0
2022-10-04 14:00:00,52.13,52.15,52.06,52.13,91839.0,48.4257,48.4443,48.3607,48.4257,91839.0
2022-10-04 14:10:00,52.12,52.22,52.09,52.15,77324.0,48.4165,48.5093,48.3886,48.4443,77324.0
2022-10-04 14:20:00,52.15,52.3,52.14,52.15,108575.0,48.4443,48.5837,48.435,48.4443,108575.0
2022-10-04 14:30:00,52.16,52.22,52.1,52.11,50569.0,48.4536,48.5093,48.3979,48.4072,50569.0
2022-10-04 14:40:00,52.12,52.23,52.05,52.19,100966.0,48.4165,48.5186,48.3514,48.4815,100966.0
2022-10-04 14:50:00,52.18,52.31,52.18,52.3,84961.0,48.4722,48.593,48.4722,48.5837,84961.0
2022-10-04 15:00:00,52.32,52.33,52.16,52.18,59672.0,48.6022,48.6115,48.4536,48.4722,59672.0
2022-10-04 15:10:00,52.17,52.2,52.06,52.15,91686.0,48.4629,48.4908,48.3607,48.4443,91686.0
2022-10-04 15:20:00,52.16,52.19,52.03,52.12,159153.0,48.4536,48.4815,48.3329,48.4165,159153.0
2022-10-04 15:30:00,52.11,52.12,51.97,52.01,154104.0,48.4072,48.4165,48.2771,48.3143,154104.0
2022-10-04 15:40:00,52.01,52.05,51.85,51.88,264269.0,48.3143,48.3514,48.1656,48.1935,264269.0
2022-10-04 15:50:00,51.88,52.05,51.87,52.04,741535.0,48.1935,48.3514,48.1842,48.3421,741535.0
2022-10-05 09:30:00,53.68,54.38,52.99,54.13,914335.0,49.8656,50.5159,49.2246,50.2836,914335.0
2022-10-05 09:40:00,54.12,54.14,53.37,53.71,500744.0,50.2743,50.2929,49.5776,49.8935,500744.0
2022-10-05 09:50:00,53.71,53.89,53.21,53.45,305686.0,49.8935,50.0607,49.429,49.6519,305686.0
2022-10-05 10:00:00,53.44,53.44,52.67,52.92,373252.0,49.6427,49.6427,48.9274,49.1596,373252.0
2022-10-05 10:10:00,52.94,53.05,52.66,52.71,168247.0,49.1782,49.2804,48.9181,48.9645,168247.0
2022-10-05 10:20:00,52.71,52.87,52.6,52.65,153879.0,48.9645,49.1132,48.8623,48.9088,153879.0
2022-10-05 10:30:00,52.6,52.73,52.45,52.63,140491.0,48.8623,48.9831,48.723,48.8902,140491.0
2022-10-05 10:40:00,52.63,52.76,52.59,52.68,112774.0,48.8902,49.011,48.8531,48.9367,112774.0
2022-10-05 10:50:00,52.66,52.75,52.46,52.54,107927.0,48.9181,49.0017,48.7323,48.8066,107927.0
2022-10-05 11:00:00,52.53,52.68,52.45,52.53,132965.0,48.7973,48.9367,48.723,48.7973,132965.0
2022-10-05 11:10:00,52.52,52.58,52.41,52.53,95158.0,48.788,48.8438,48.6858,48.7973,95158.0
2022-10-05 11:20:00,52.53,52.68,52.48,52.61,117726.0,48.7973,48.9367,48.7509,48.8716,117726.0
2022-10-05 11:30:00,52.62,52.82,52.53,52.8,157763.0,48.8809,49.0667,48.7973,49.0481,157763.0
2022-10-05 11:40:00,52.82,52.89,52.62,52.75,162103.0,49.0667,49.1317,48.8809,49.0017,162103.0
2022-10-05 11:50:00,52.75,52.9,52.68,52.82,95702.0,49.0017,49.141,48.9367,49.0667,95702.0
2022-10-05 12:00:00,52.82,53.14,52.82,53.05,178466.0,49.0667,49.364,49.0667,49.2804,178466.0
2022-10-05 12:10:00,53.04,53.27,53.02,53.1,374537.0,49.2711,49.4847,49.2525,49.3268,374537.0
2022-10-05 12:20:00,53.09,53.1,52.93,52.96,77360.0,49.3175,49.3268,49.1689,49.1968,77360.0
2022-10-05 12:30:00,52.95,53.0,52.88,52.98,54125.0,49.1875,49.2339,49.1225,49.2153,54125.0
2022-10-05 12:40:00,52.98,53.04,52.89,53.03,72551.0,49.2153,49.2711,49.1317,49.2618,72551.0
2022-10-05 12:50:00,53.04,53.13,52.97,52.99,83530.0,49.2711,49.3547,49.2061,49.2246,83530.0
2022-10-05 13:00:00,52.97,53.03,52.92,52.95,55418.0,49.2061,49.2618,49.1596,49.1875,55418.0
2022-10-05 13:10:00,52.94,53.08,52.91,53.05,90330.0,49.1782,49.3082,49.1503,49.2804,90330.0
2022-10-05 13:20:00,53.05,53.09,52.88,52.91,54588.0,49.2804,49.3175,49.1225,49.1503,54588.0
2022-10-05 13:30:00,52.9,52.91,52.76,52.84,66954.0,49.141,49.1503,49.011,49.0853,66954.0
2022-10-05 13:40:00,52.84,52.97,52.75,52.93,62561.0,49.0853,49.2061,49.0017,49.1689,62561.0
2022-10-05 13:50:00,52.92,52.92,52.77,52.82,72470.0,49.1596,49.1596,49.0203,49.0667,72470.0
2022-10-05 14:00:00,52.82,53.01,52.82,52.98,128244.0,49.0667,49.2432,49.0667,49.2153,128244.0
2022-10-05 14:10:00,52.98,53.0,52.86,52.91,70490.0,49.2153,49.2339,49.1039,49.1503,70490.0
2022-10-05 14:20:00,52.9,52.95,52.84,52.93,66200.0,49.141,49.1875,49.0853,49.1689,66200.0
2022-10-05 14:30:00,52.92,53.01,52.87,52.96,147813.0,49.1596,49.2432,49.1132,49.1968,147813.0
2022-10-05 14:40:00,52.96,53.0,52.91,52.93,51434.0,49.1968,49.2339,49.1503,49.1689,51434.0
2022-10-05 14:50:00,52.93,53.01,52.9,52.99,181645.0,49.1689,49.2432,49.141,49.2246,181645.0
2022-10-05 15:00:00,53.0,53.2,52.97,53.18,237414.0,49.2339,49.4197,49.2061,49.4011,237414.0
2022-10-05 15:10:00,53.19,53.44,53.14,53.37,276471.0,49.4104,49.6427,49.364,49.5776,276471.0
2022-10-05 15:20:00,53.36,53.36,53.16,53.21,147916.0,49.5683,49.5683,49.3826,49.429,147916.0
2022-10-05 15:30:00,53.2,53.29,53.18,53.2,102772.0,49.4197,49.5033,49.4011,49.4197,102772.0
2022-10-05 15:40:00,53.21,53.26,53.11,53.15,148319.0,49.429,49.4754,49.3361,49.3733,148319.0
2022-10-05 15:50:00,53.14,53.17,52.9,52.99,612937.0,49.364,49.3918,49.141,49.2246,612937.0
2022-10-06 09:30:00,52.55,53.07,52.48,52.67,225348.0,48.8159,49.299,48.7509,48.9274,225348.0
2022-10-06 09:40:00,52.67,52.85,52.19,52.28,230098.0,48.9274,49.0946,48.4815,48.5651,230098.0
2022-10-06 09:50:00,52.27,52.65,52.27,52.36,104823.0,48.5558,48.9088,48.5558,48.6394,104823.0
2022-10-06 10:00:00,52.35,52.35,51.86,52.03,134064.0,48.6301,48.6301,48.1749,48.3329,134064.0
2022-10-06 10:10:00,52.03,52.06,51.76,51.99,158207.0,48.3329,48.3607,48.082,48.2957,158207.0
2022-10-06 10:20:00,51.99,52.01,51.75,51.78,114501.0,48.2957,48.3143,48.0727,48.1006,114501.0
2022-10-06 10:30:00,51.78,51.95,51.7,51.88,106906.0,48.1006,48.2585,48.0263,48.1935,106906.0
2022-10-06 10:40:00,51.88,52.07,51.87,52.07,85018.0,48.1935,48.37,48.1842,48.37,85018.0
2022-10-06 10:50:00,52.06,52.23,52.01,52.15,105962.0,48.3607,48.5186,48.3143,48.4443,105962.0
2022-10-06 11:00:00,52.15,52.24,52.02,52.1,91404.0,48.4443,48.5279,48.3236,48.3979,91404.0
2022-10-06 11:10:00,52.1,52.1,51.8,52.05,99964.0,48.3979,48.3979,48.1192,48.3514,99964.0
2022-10-06 11:20:00,52.06,52.07,51.95,52.01,142426.0,48.3607,48.37,48.2585,48.3143,142426.0
2022-10-06 11:30:00,52.02,52.2,51.95,52.08,92121.0,48.3236,48.4908,48.2585,48.3793,92121.0
2022-10-06 11:40:00,52.06,52.25,52.04,52.21,74024.0,48.3607,48.5372,48.3421,48.5001,74024.0
2022-10-06 11:50:00,52.21,52.28,51.82,51.83,99162.0,48.5001,48.5651,48.1378,48.1471,99162.0
2022-10-06 12:00:00,51.82,51.9,51.75,51.89,92527.0,48.1378,48.2121,48.0727,48.2028,92527.0
2022-10-06 12:10:00,51.89,51.91,51.76,51.79,87157.0,48.2028,48.2214,48.082,48.1099,87157.0
2022-10-06 12:20:00,51.79,51.98,51.76,51.97,55518.0,48.1099,48.2864,48.082,48.2771,55518.0
2022-10-06 12:30:00,51.97,52.01,51.91,51.98,56717.0,48.2771,48.3143,48.2214,48.2864,56717.0
2022-10-06 12:40:00,51.98,52.15,51.97,52.1,55958.0,48.2864,48.4443,48.2771,48.3979,55958.0
2022-10-06 12:50:00,52.11,52.11,52.0,52.04,47810.0,48.4072,48.4072,48.305,48.3421,47810.0
2022-10-06 13:00:00,52.05,52.08,51.94,51.96,36650.0,48.3514,48.3793,48.2492,48.2678,36650.0
2022-10-06 13:10:00,51.96,52.17,51.95,52.12,44006.0,48.2678,48.4629,48.2585,48.4165,44006.0
2022-10-06 13:20:00,52.13,52.21,52.1,52.21,48146.0,48.4257,48.5001,48.3979,48.5001,48146.0
2022-10-06 13:30:00,52.2,52.2,52.05,52.09,43000.0,48.4908,48.4908,48.3514,48.3886,43000.0
2022-10-06 13:40:00,52.08,52.26,52.08,52.26,40665.0,48.3793,48.5465,48.3793,48.5465,40665.0
2022-10-06 13:50:00,52.26,52.33,52.19,52.22,33971.0,48.5465,48.6115,48.4815,48.5093,33971.0
2022-10-06 14:00:00,52.23,52.23,52.06,52.08,35543.0,48.5186,48.5186,48.3607,48.3793,35543.0
2022-10-06 14:10:00,52.07,52.12,52.01,52.07,42136.0,48.37,48.4165,48.3143,48.37,42136.0
2022-10-06 14:20:00,52.07,52.13,52.03,52.07,39345.0,48.37,48.4257,48.3329,48.37,39345.0
2022-10-06 14:30:00,52.07,52.11,51.97,52.06,65287.0,48.37,48.4072,48.2771,48.3607,65287.0
2022-10-06 14:40:00,52.06,52.1,51.96,51.97,40057.0,48.3607,48.3979,48.2678,48.2771,40057.0
2022-10-06 14:50:00,51.96,52.06,51.89,52.05,46344.0,48.2678,48.3607,48.2028,48.3514,46344.0
2022-10-06 15:00:00,52.05,52.08,51.99,52.03,47641.0,48.3514,48.3793,48.2957,48.3329,47641.0
2022-10-06 15:10:00,52.03,52.04,51.93,51.94,100111.0,48.3329,48.3421,48.24,48.2492,100111.0
2022-10-06 15:20:00,51.93,52.0,51.83,51.87,147327.0,48.24,48.305,48.1471,48.1842,147327.0
2022-10-06 15:30:00,51.87,51.9,51.73,51.89,261371.0,48.1842,48.2121,48.0542,48.2028,261371.0
2022-10-06 15:40:00,51.89,51.91,51.77,51.82,257888.0,48.2028,48.2214,48.0913,48.1378,257888.0
2022-10-06 15:50:00,51.82,51.94,51.64,51.64,939639.0,48.1378,48.2492,47.9706,47.9706,939639.0
2022-10-07 09:30:00,50.4,50.96,50.15,50.47,255931.0,46.8187,47.3389,46.5864,46.8837,255931.0
2022-10-07 09:40:00,50.49,50.56,50.08,50.16,204792.0,46.9023,46.9673,46.5214,46.5957,204792.0
2022-10-07 09:50:00,50.17,50.38,49.96,50.12,233107.0,46.605,46.8001,46.4099,46.5586,233107.0
2022-10-07 10:00:00,50.12,50.23,49.97,50.15,164077.0,46.5586,46.6608,46.4192,46.5864,164077.0
2022-10-07 10:10:00,50.16,50.19,50.0,50.02,183494.0,46.5957,46.6236,46.4471,46.4657,183494.0
2022-10-07 10:20:00,50.03,50.17,49.94,49.96,164325.0,46.475,46.605,46.3914,46.4099,164325.0
2022-10-07 10:30:00,49.97,50.02,49.87,49.91,113183.0,46.4192,46.4657,46.3263,46.3635,113183.0
2022-10-07 10:40:00,49.91,49.99,49.8,49.83,240983.0,46.3635,46.4378,46.2613,46.2892,240983.0
2022-10-07 10:50:00,49.83,50.0,49.74,49.86,239190.0,46.2892,46.4471,46.2056,46.317,239190.0
2022-10-07 11:00:00,49.85,49.89,49.52,49.53,217916.0,46.3078,46.3449,46.0012,46.0105,217916.0
2022-10-07 11:10:00,49.53,49.59,49.36,49.39,308993.0,46.0105,46.0662,45.8526,45.8804,308993.0
2022-10-07 11:20:00,49.4,49.53,49.2,49.47,293282.0,45.8897,46.0105,45.7039,45.9548,293282.0
2022-10-07 11:30:00,49.47,49.68,49.38,49.61,131619.0,45.9548,46.1498,45.8712,46.0848,131619.0
2022-10-07 11:40:00,49.61,49.66,49.53,49.55,112097.0,46.0848,46.1313,46.0105,46.0291,112097.0
2022-10-07 11:50:00,49.55,49.73,49.53,49.73,101465.0,46.0291,46.1963,46.0105,46.1963,101465.0
2022-10-07 12:00:00,49.73,49.8,49.66,49.8,78100.0,46.1963,46.2613,46.1313,46.2613,78100.0
2022-10-07 12:10:00,49.79,49.81,49.7,49.78,89392.0,46.252,46.2706,46.1684,46.2427,89392.0
2022-10-07 12:20:00,49.78,49.81,49.45,49.47,154780.0,46.2427,46.2706,45.9362,45.9548,154780.0
2022-10-07 12:30:00,49.47,49.81,49.42,49.8,125279.0,45.9548,46.2706,45.9083,46.2613,125279.0
2022-10-07 12:40:00,49.8,49.82,49.59,49.64,127091.0,46.2613,46.2799,46.0662,46.1127,127091.0
2022-10-07 12:50:00,49.64,49.87,49.61,49.87,84078.0,46.1127,46.3263,46.0848,46.3263,84078.0
2022-10-07 13:00:00,49.86,49.86,49.6,49.68,107940.0,46.317,46.317,46.0755,46.1498,107940.0
2022-10-07 13:10:00,49.68,49.88,49.67,49.77,218412.0,46.1498,46.3356,46.1405,46.2334,218412.0
2022-10-07 13:20:00,49.77,49.77,49.62,49.69,80622.0,46.2334,46.2334,46.0941,46.1591,80622.0
2022-10-07 13:30:00,49.69,49.74,49.61,49.69,75048.0,46.1591,46.2056,46.0848,46.1591,75048.0
2022-10-07 13:40:00,49.7,49.81,49.68,49.73,186436.0,46.1684,46.2706,46.1498,46.1963,186436.0
2022-10-07 13:50:00,49.73,49.76,49.67,49.72,69125.0,46.1963,46.2242,46.1405,46.187,69125.0
2022-10-07 14:00:00,49.72,49.74,49.64,49.67,118704.0,46.187,46.2056,46.1127,46.1405,118704.0
2022-10-07 14:10:00,49.67,49.71,49.62,49.68,92088.0,46.1405,46.1777,46.0941,46.1498,92088.0
2022-10-07 14:20:00,49.68,49.71,49.55,49.59,98655.0,46.1498,46.1777,46.0291,46.0662,98655.0
2022-10-07 14:30:00,49.59,49.73,49.54,49.69,78842.0,46.0662,46.1963,46.0198,46.1591,78842.0
2022-10-07 14:40:00,49.69,49.74,49.66,49.69,55909.0,46.1591,46.2056,46.1313,46.1591,55909.0
2022-10-07 14:50:00,49.7,49.72,49.65,49.7,68318.0,46.1684,46.187,46.122,46.1684,68318.0
2022-10-07 15:00:00,49.7,49.79,49.67,49.77,86929.0,46.1684,46.252,46.1405,46.2334,86929.0
2022-10-07 15:10:00,49.77,49.79,49.64,49.66,87142.0,46.2334,46.252,46.1127,46.1313,87142.0
2022-10-07 15:20:00,49.66,49.71,49.6,49.65,122526.0,46.1313,46.1777,46.0755,46.122,122526.0
2022-10-07 15:30:00,49.66,49.76,49.64,49.76,175120.0,46.1313,46.2242,46.1127,46.2242,175120.0
2022-10-07 15:40:00,49.76,49.92,49.7,49.9,264755.0,46.2242,46.3728,46.1684,46.3542,264755.0
2022-10-07 15:50:00,49.9,49.96,49.77,49.91,669040.0,46.3542,46.4099,46.2334,46.3635,669040.0
2022-10-10 09:30:00,48.99,49.06,47.81,47.87,519651.0,45.5089,45.5739,44.4127,44.4685,519651.0
2022-10-10 09:40:00,47.85,48.38,47.76,48.11,286640.0,44.4499,44.9422,44.3663,44.6914,286640.0
2022-10-10 09:50:00,48.11,48.27,47.94,48.09,143784.0,44.6914,44.84,44.5335,44.6728,143784.0
2022-10-10 10:00:00,48.09,48.11,47.66,47.66,384394.0,44.6728,44.6914,44.2734,44.2734,384394.0
2022-10-10 10:10:00,47.67,47.87,47.63,47.74,560035.0,44.2827,44.4685,44.2455,44.3477,560035.0
2022-10-10 10:20:00,47.74,48.18,47.71,47.95,433430.0,44.3477,44.7564,44.3198,44.5428,433430.0
2022-10-10 10:30:00,47.94,47.94,47.62,47.62,201575.0,44.5335,44.5335,44.2362,44.2362,201575.0
2022-10-10 10:40:00,47.61,47.66,47.46,47.47,153413.0,44.2269,44.2734,44.0876,44.0969,153413.0
2022-10-10 10:50:00,47.46,47.6,47.26,47.33,186309.0,44.0876,44.2176,43.9018,43.9668,186309.0
2022-10-10 11:00:00,47.31,47.31,47.0,47.01,282250.0,43.9482,43.9482,43.6603,43.6696,282250.0
2022-10-10 11:10:00,47.0,47.17,46.96,47.02,402746.0,43.6603,43.8182,43.6231,43.6789,402746.0
2022-10-10 11:20:00,47.02,47.31,47.01,47.24,217831.0,43.6789,43.9482,43.6696,43.8832,217831.0
2022-10-10 11:30:00,47.24,47.42,47.21,47.22,129085.0,43.8832,44.0504,43.8554,43.8646,129085.0
2022-10-10 11:40:00,47.21,47.37,47.11,47.37,109309.0,43.8554,44.004,43.7625,44.004,109309.0
2022-10-10 11:50:00,47.36,47.49,47.31,47.38,68087.0,43.9947,44.1155,43.9482,44.0133,68087.0
2022-10-10 12:00:00,47.38,47.38,47.27,47.28,78423.0,44.0133,44.0133,43.9111,43.9204,78423.0
2022-10-10 12:10:00,47.29,47.29,47.09,47.09,73027.0,43.9297,43.9297,43.7439,43.7439,73027.0
2022-10-10 12:20:00,47.08,47.08,46.88,46.93,109230.0,43.7346,43.7346,43.5488,43.5952,109230.0
2022-10-10 12:30:00,46.92,46.99,46.91,46.93,87794.0,43.586,43.651,43.5767,43.5952,87794.0
2022-10-10 12:40:00,46.94,47.04,46.89,47.0,88607.0,43.6045,43.6974,43.5581,43.6603,88607.0
2022-10-10 12:50:00,47.0,47.05,46.87,46.88,150335.0,43.6603,43.7067,43.5395,43.5488,150335.0
2022-10-10 13:00:00,46.88,46.88,46.72,46.79,144879.0,43.5488,43.5488,43.4002,43.4652,144879.0
2022-10-10 13:10:00,46.79,47.0,46.74,47.0,114216.0,43.4652,43.6603,43.4187,43.6603,114216.0
2022-10-10 13:20:00,47.0,47.08,46.99,47.01,122160.0,43.6603,43.7346,43.651,43.6696,122160.0
2022-10-10 13:30:00,47.01,47.25,47.0,47.23,99881.0,43.6696,43.8925,43.6603,43.8739,99881.0
2022-10-10 13:40:00,47.24,47.61,47.18,47.55,102021.0,43.8832,44.2269,43.8275,44.1712,102021.0
2022-10-10 13:50:00,47.55,47.67,47.53,47.56,86768.0,44.1712,44.2827,44.1526,44.1805,86768.0
2022-10-10 14:00:00,47.57,47.58,47.4,47.4,71204.0,44.1898,44.1991,44.0318,44.0318,71204.0
2022-10-10 14:10:00,47.4,47.44,47.3,47.34,57530.0,44.0318,44.069,43.939,43.9761,57530.0
2022-10-10 14:20:00,47.33,47.37,47.26,47.3,73042.0,43.9668,44.004,43.9018,43.939,73042.0
2022-10-10 14:30:00,47.3,47.45,47.28,47.45,73620.0,43.939,44.0783,43.9204,44.0783,73620.0
2022-10-10 14:40:00,47.45,47.49,47.35,47.41,67988.0,44.0783,44.1155,43.9854,44.0411,67988.0
2022-10-10 14:50:00,47.4,47.47,47.36,47.42,59901.0,44.0318,44.0969,43.9947,44.0504,59901.0
2022-10-10 15:00:00,47.42,47.51,47.36,47.48,50451.0,44.0504,44.134,43.9947,44.1062,50451.0
2022-10-10 15:10:00,47.48,47.69,47.44,47.69,96873.0,44.1062,44.3012,44.069,44.3012,96873.0
2022-10-10 15:20:00,47.7,47.7,47.53,47.59,83156.0,44.3105,44.3105,44.1526,44.2083,83156.0
2022-10-10 15:30:00,47.58,47.7,47.53,47.66,184156.0,44.1991,44.3105,44.1526,44.2734,184156.0
2022-10-10 15:40:00,47.66,47.7,47.58,47.63,205729.0,44.2734,44.3105,44.1991,44.2455,205729.0
2022-10-10 15:50:00,47.62,47.72,47.54,47.58,530152.0,44.2362,44.3291,44.1619,44.1991,530152.0
2022-10-11 09:30:00,46.51,46.66,46.01,46.03,367940.0,43.2051,43.3444,42.7406,42.7592,367940.0
2022-10-11 09:40:00,46.03,46.18,45.81,45.98,405382.0,42.7592,42.8985,42.5548,42.7128,405382.0
2022-10-11 09:50:00,45.98,46.02,45.45,45.48,296973.0,42.7128,42.7499,42.2204,42.2483,296973.0
2022-10-11 10:00:00,45.48,45.65,45.31,45.64,271006.0,42.2483,42.4062,42.0904,42.3969,271006.0
2022-10-11 10:10:00,45.63,45.99,45.63,45.84,242918.0,42.3876,42.722,42.3876,42.5827,242918.0
2022-10-11 10:20:00,45.84,46.44,45.74,46.3,307648.0,42.5827,43.1401,42.4898,43.01,307648.0
2022-10-11 10:30:00,46.3,46.73,46.17,46.72,286393.0,43.01,43.4095,42.8893,43.4002,286393.0
2022-10-11 10:40:00,46.73,47.1,46.4,46.4,199515.0,43.4095,43.7532,43.1029,43.1029,199515.0
2022-10-11 10:50:00,46.39,46.44,46.1,46.16,191238.0,43.0936,43.1401,42.8242,42.88,191238.0
2022-10-11 11:00:00,46.16,46.66,46.14,46.44,165328.0,42.88,43.3444,42.8614,43.1401,165328.0
2022-10-11 11:10:00,46.46,46.59,46.38,46.46,111683.0,43.1586,43.2794,43.0843,43.1586,111683.0
2022-10-11 11:20:00,46.47,46.88,46.4,46.84,254313.0,43.1679,43.5488,43.1029,43.5116,254313.0
2022-10-11 11:30:00,46.84,47.19,46.84,47.04,166652.0,43.5116,43.8368,43.5116,43.6974,166652.0
2022-10-11 11:40:00,47.04,47.4,46.94,47.33,206330.0,43.6974,44.0318,43.6045,43.9668,206330.0
2022-10-11 11:50:00,47.33,47.41,47.18,47.22,121291.0,43.9668,44.0411,43.8275,43.8646,121291.0
2022-10-11 12:00:00,47.22,47.22,46.76,47.0,167090.0,43.8646,43.8646,43.4373,43.6603,167090.0
2022-10-11 12:10:00,47.0,47.27,46.94,47.27,103200.0,43.6603,43.9111,43.6045,43.9111,103200.0
2022-10-11 12:20:00,47.27,47.33,47.11,47.12,95325.0,43.9111,43.9668,43.7625,43.7717,95325.0
2022-10-11 12:30:00,47.12,47.18,47.03,47.14,63749.0,43.7717,43.8275,43.6881,43.7903,63749.0
2022-10-11 12:40:00,47.13,47.37,47.12,47.27,122544.0,43.781,44.004,43.7717,43.9111,122544.0
2022-10-11 12:50:00,47.29,47.3,47.07,47.12,51601.0,43.9297,43.939,43.7253,43.7717,51601.0
2022-10-11 13:00:00,47.09,47.09,46.9,47.02,70208.0,43.7439,43.7439,43.5674,43.6789,70208.0
2022-10-11 13:10:00,47.05,47.07,46.86,46.9,64592.0,43.7067,43.7253,43.5302,43.5674,64592.0
2022-10-11 13:20:00,46.89,46.91,46.66,46.71,113128.0,43.5581,43.5767,43.3444,43.3909,113128.0
2022-10-11 13:30:00,46.7,46.7,46.57,46.65,66360.0,43.3816,43.3816,43.2608,43.3351,66360.0
2022-10-11 13:40:00,46.65,46.69,46.53,46.54,65644.0,43.3351,43.3723,43.2237,43.233,65644.0
2022-10-11 13:50:00,46.55,46.63,46.48,46.63,81944.0,43.2422,43.3166,43.1772,43.3166,81944.0
2022-10-11 14:00:00,46.63,46.79,46.6,46.71,67765.0,43.3166,43.4652,43.2887,43.3909,67765.0
2022-10-11 14:10:00,46.7,46.71,46.54,46.58,83508.0,43.3816,43.3909,43.233,43.2701,83508.0
2022-10-11 14:20:00,46.57,46.71,46.55,46.64,79486.0,43.2608,43.3909,43.2422,43.3259,79486.0
2022-10-11 14:30:00,46.65,46.68,46.52,46.55,85881.0,43.3351,43.363,43.2144,43.2422,85881.0
2022-10-11 14:40:00,46.54,46.6,46.22,46.33,180823.0,43.233,43.2887,42.9357,43.0379,180823.0
2022-10-11 14:50:00,46.34,46.35,46.1,46.14,137008.0,43.0472,43.0565,42.8242,42.8614,137008.0
2022-10-11 15:00:00,46.13,46.2,46.07,46.12,119243.0,42.8521,42.9171,42.7964,42.8428,119243.0
2022-10-11 15:10:00,46.12,46.16,45.95,46.01,346747.0,42.8428,42.88,42.6849,42.7406,346747.0
2022-10-11 15:20:00,46.01,46.19,45.98,46.09,189898.0,42.7406,42.9078,42.7128,42.8149,189898.0
2022-10-11 15:30:00,46.09,46.33,46.06,46.3,142479.0,42.8149,43.0379,42.7871,43.01,142479.0
2022-10-11 15:40:00,46.3,46.35,46.18,46.32,182744.0,43.01,43.0565,42.8985,43.0286,182744.0
2022-10-11 15:50:00,46.32,46.33,46.12,46.27,440460.0,43.0286,43.0379,42.8428,42.9821,440460.0
2022-10-12 09:30:00,46.34,47.23,45.6,47.11,561356.0,43.0472,43.8739,42.3598,43.7625,561356.0
2022-10-12 09:40:00,47.1,47.23,46.47,46.49,305470.0,43.7532,43.8739,43.1679,43.1865,305470.0
2022-10-12 09:50:00,46.49,46.49,46.06,46.29,149158.0,43.1865,43.1865,42.7871,43.0007,149158.0
2022-10-12 10:00:00,46.3,46.57,46.2,46.36,197041.0,43.01,43.2608,42.9171,43.0657,197041.0
2022-10-12 10:10:00,46.38,46.54,46.21,46.26,147982.0,43.0843,43.233,42.9264,42.9729,147982.0
2022-10-12 10:20:00,46.22,46.52,46.11,46.43,62029.0,42.9357,43.2144,42.8335,43.1308,62029.0
2022-10-12 10:30:00,46.44,46.59,46.25,46.35,70601.0,43.1401,43.2794,42.9636,43.0565,70601.0
2022-10-12 10:40:00,46.32,46.46,46.29,46.35,39917.0,43.0286,43.1586,43.0007,43.0565,39917.0
2022-10-12 10:50:00,46.33,46.4,46.17,46.21,99334.0,43.0379,43.1029,42.8893,42.9264,99334.0
2022-10-12 11:00:00,46.19,46.27,46.03,46.05,65697.0,42.9078,42.9821,42.7592,42.7778,65697.0
2022-10-12 11:10:00,46.05,46.4,46.05,46.38,48685.0,42.7778,43.1029,42.7778,43.0843,48685.0
2022-10-12 11:20:00,46.39,46.48,46.22,46.37,56346.0,43.0936,43.1772,42.9357,43.075,56346.0
2022-10-12 11:30:00,46.38,46.41,46.25,46.28,46652.0,43.0843,43.1122,42.9636,42.9914,46652.0
2022-10-12 11:40:00,46.27,46.43,46.27,46.36,57671.0,42.9821,43.1308,42.9821,43.0657,57671.0
2022-10-12 11:50:00,46.36,46.41,46.24,46.29,33296.0,43.0657,43.1122,42.9543,43.0007,33296.0
2022-10-12 12:00:00,46.28,46.35,46.17,46.2,55451.0,42.9914,43.0565,42.8893,42.9171,55451.0
2022-10-12 12:10:00,46.2,46.32,46.09,46.31,69080.0,42.9171,43.0286,42.8149,43.0193,69080.0
2022-10-12 12:20:00,46.32,46.33,46.16,46.18,48844.0,43.0286,43.0379,42.88,42.8985,48844.0
2022-10-12 12:30:00,46.18,46.18,46.03,46.12,87757.0,42.8985,42.8985,42.7592,42.8428,87757.0
2022-10-12 12:40:00,46.12,46.31,46.11,46.3,21061.0,42.8428,43.0193,42.8335,43.01,21061.0
2022-10-12 12:50:00,46.3,46.36,46.27,46.28,60575.0,43.01,43.0657,42.9821,42.9914,60575.0
2022-10-12 13:00:00,46.28,46.36,46.26,46.34,24661.0,42.9914,43.0657,42.9729,43.0472,24661.0
2022-10-12 13:10:00,46.34,46.41,46.33,46.37,53295.0,43.0472,43.1122,43.0379,43.075,53295.0
2022-10-12 13:20:00,46.37,46.49,46.37,46.43,29161.0,43.075,43.1865,43.075,43.1308,29161.0
2022-10-12 13:30:00,46.44,46.47,46.36,46.41,41475.0,43.1401,43.1679,43.0657,43.1122,41475.0
2022-10-12 13:40:00,46.42,46.47,46.36,46.45,32477.0,43.1215,43.1679,43.0657,43.1494,32477.0
2022-10-12 13:50:00,46.45,46.48,46.39,46.47,42854.0,43.1494,43.1772,43.0936,43.1679,42854.0
2022-10-12 14:00:00,46.47,46.66,46.38,46.58,100932.0,43.1679,43.3444,43.0843,43.2701,100932.0
2022-10-12 14:10:00,46.57,46.74,46.52,46.66,73235.0,43.2608,43.4187,43.2144,43.3444,73235.0
2022-10-12 14:20:00,46.66,46.74,46.54,46.67,65242.0,43.3444,43.4187,43.233,43.3537,65242.0
2022-10-12 14:30:00,46.69,46.77,46.62,46.66,55530.0,43.3723,43.4466,43.3073,43.3444,55530.0
2022-10-12 14:40:00,46.67,46.69,46.55,46.55,32433.0,43.3537,43.3723,43.2422,43.2422,32433.0
2022-10-12 14:50:00,46.54,46.57,46.49,46.51,45766.0,43.233,43.2608,43.1865,43.2051,45766.0
2022-10-12 15:00:00,46.5,46.5,46.34,46.4,100098.0,43.1958,43.1958,43.0472,43.1029,100098.0
2022-10-12 15:10:00,46.41,46.58,46.41,46.58,52980.0,43.1122,43.2701,43.1122,43.2701,52980.0
2022-10-12 15:20:00,46.58,46.59,46.49,46.51,71141.0,43.2701,43.2794,43.1865,43.2051,71141.0
2022-10-12 15:30:00,46.51,46.57,46.44,46.53,85591.0,43.2051,43.2608,43.1401,43.2237,85591.0
2022-10-12 15:40:00,46.53,46.55,46.43,46.44,160059.0,43.2237,43.2422,43.1308,43.1401,160059.0
2022-10-12 15:50:00,46.43,46.51,46.36,46.4,379813.0,43.1308,43.2051,43.0657,43.1029,379813.0
2022-10-13 09:30:00,44.06,44.65,43.89,44.16,480621.0,40.9292,41.4773,40.7713,41.0221,480621.0
2022-10-13 09:40:00,44.18,44.43,43.87,44.37,312119.0,41.0407,41.2729,40.7527,41.2172,312119.0
2022-10-13 09:50:00,44.37,44.5,43.53,43.75,275987.0,41.2172,41.3379,40.4368,40.6412,275987.0
2022-10-13 10:00:00,43.75,44.27,43.6,44.25,204008.0,40.6412,41.1243,40.5019,41.1057,204008.0
2022-10-13 10:10:00,44.24,44.48,44.08,44.16,144717.0,41.0964,41.3193,40.9478,41.0221,144717.0
2022-10-13 10:20:00,44.19,44.32,43.89,43.91,164003.0,41.0499,41.1707,40.7713,40.7898,164003.0
2022-10-13 10:30:00,43.89,44.11,43.78,44.11,141046.0,40.7713,40.9756,40.6691,40.9756,141046.0
2022-10-13 10:40:00,44.12,44.2,43.99,44.17,130115.0,40.9849,41.0592,40.8642,41.0314,130115.0
2022-10-13 10:50:00,44.19,44.31,44.01,44.02,211425.0,41.0499,41.1614,40.8827,40.892,211425.0
2022-10-13 11:00:00,44.02,44.3,43.66,44.26,356058.0,40.892,41.1521,40.5576,41.115,356058.0
2022-10-13 11:10:00,44.26,44.85,44.15,44.8,374870.0,41.115,41.663,41.0128,41.6166,374870.0
2022-10-13 11:20:00,44.84,45.25,44.61,44.8,306829.0,41.6538,42.0346,41.4401,41.6166,306829.0
2022-10-13 11:30:00,44.78,45.49,44.57,45.38,273111.0,41.598,42.2576,41.4029,42.1554,273111.0
2022-10-13 11:40:00,45.39,45.59,44.91,45.19,171794.0,42.1647,42.3505,41.7188,41.9789,171794.0
2022-10-13 11:50:00,45.16,45.24,45.0,45.01,86189.0,41.951,42.0253,41.8024,41.8117,86189.0
2022-10-13 12:00:00,45.01,45.14,44.93,44.94,69409.0,41.8117,41.9324,41.7374,41.7467,69409.0
2022-10-13 12:10:00,44.94,44.96,44.5,44.53,129172.0,41.7467,41.7652,41.3379,41.3658,129172.0
2022-10-13 12:20:00,44.52,44.62,44.39,44.39,70069.0,41.3565,41.4494,41.2357,41.2357,70069.0
2022-10-13 12:30:00,44.4,44.55,44.34,44.52,82622.0,41.245,41.3844,41.1893,41.3565,82622.0
2022-10-13 12:40:00,44.52,44.71,44.49,44.65,60289.0,41.3565,41.533,41.3286,41.4773,60289.0
2022-10-13 12:50:00,44.65,44.84,44.65,44.77,188209.0,41.4773,41.6538,41.4773,41.5887,188209.0
2022-10-13 13:00:00,44.79,45.02,44.79,44.92,90614.0,41.6073,41.821,41.6073,41.7281,90614.0
2022-10-13 13:10:00,44.91,45.19,44.9,45.17,130045.0,41.7188,41.9789,41.7095,41.9603,130045.0
2022-10-13 13:20:00,45.18,45.55,45.18,45.53,130806.0,41.9696,42.3133,41.9696,42.2947,130806.0
2022-10-13 13:30:00,45.57,45.79,45.54,45.59,193049.0,42.3319,42.5363,42.304,42.3505,193049.0
2022-10-13 13:40:00,45.6,45.61,45.34,45.45,63307.0,42.3598,42.369,42.1182,42.2204,63307.0
2022-10-13 13:50:00,45.45,45.48,45.1,45.15,222591.0,42.2204,42.2483,41.8953,41.9417,222591.0
2022-10-13 14:00:00,45.15,45.29,45.11,45.18,56361.0,41.9417,42.0718,41.9046,41.9696,56361.0
2022-10-13 14:10:00,45.18,45.2,44.98,45.2,304962.0,41.9696,41.9882,41.7838,41.9882,304962.0
2022-10-13 14:20:00,45.21,45.23,44.99,45.01,43295.0,41.9975,42.016,41.7931,41.8117,43295.0
2022-10-13 14:30:00,45.01,45.18,44.98,45.15,40303.0,41.8117,41.9696,41.7838,41.9417,40303.0
2022-10-13 14:40:00,45.15,45.27,45.13,45.22,40332.0,41.9417,42.0532,41.9232,42.0068,40332.0
2022-10-13 14:50:00,45.22,45.33,45.22,45.28,82953.0,42.0068,42.1089,42.0068,42.0625,82953.0
2022-10-13 15:00:00,45.28,45.39,45.19,45.38,70586.0,42.0625,42.1647,41.9789,42.1554,70586.0
2022-10-13 15:10:00,45.4,45.46,45.34,45.43,59469.0,42.174,42.2297,42.1182,42.2018,59469.0
2022-10-13 15:20:00,45.43,45.43,45.33,45.35,94167.0,42.2018,42.2018,42.1089,42.1275,94167.0
2022-10-13 15:30:00,45.36,45.42,45.15,45.19,92071.0,42.1368,42.1925,41.9417,41.9789,92071.0
2022-10-13 15:40:00,45.18,45.27,45.14,45.22,133903.0,41.9696,42.0532,41.9324,42.0068,133903.0
2022-10-13 15:50:00,45.21,45.29,45.02,45.05,518335.0,41.9975,42.0718,41.821,41.8488,518335.0
2022-10-14 09:30:00,45.24,45.27,43.24,43.62,1068164.0,42.0253,42.0532,40.1675,40.5204,1068164.0
2022-10-14 09:40:00,43.62,43.66,43.17,43.52,675176.0,40.5204,40.5576,40.1024,40.4276,675176.0
2022-10-14 09:50:00,43.53,43.7,43.1,43.23,296088.0,40.4368,40.5948,40.0374,40.1582,296088.0
2022-10-14 10:00:00,43.22,43.25,42.8,42.9,400551.0,40.1489,40.1767,39.7587,39.8516,400551.0
2022-10-14 10:10:00,42.9,42.93,42.61,42.85,285086.0,39.8516,39.8795,39.5822,39.8052,285086.0
2022-10-14 10:20:00,42.83,42.85,42.51,42.73,323594.0,39.7866,39.8052,39.4893,39.6937,323594.0
2022-10-14 10:30:00,42.72,42.98,42.69,42.89,283757.0,39.6844,39.9259,39.6565,39.8423,283757.0
2022-10-14 10:40:00,42.9,43.01,42.57,42.76,185873.0,39.8516,39.9538,39.5451,39.7216,185873.0
2022-10-14 10:50:00,42.76,43.15,42.69,43.1,148673.0,39.7216,40.0838,39.6565,40.0374,148673.0
2022-10-14 11:00:00,43.07,43.2,42.82,42.83,202995.0,40.0095,40.1303,39.7773,39.7866,202995.0
2022-10-14 11:10:00,42.83,42.87,42.6,42.64,144439.0,39.7866,39.8237,39.5729,39.6101,144439.0
2022-10-14 11:20:00,42.64,43.22,42.63,43.15,250461.0,39.6101,40.1489,39.6008,40.0838,250461.0
2022-10-14 11:30:00,43.14,43.14,42.87,43.13,252580.0,40.0746,40.0746,39.8237,40.0653,252580.0
2022-10-14 11:40:00,43.13,43.25,42.79,42.8,245423.0,40.0653,40.1767,39.7494,39.7587,245423.0
2022-10-14 11:50:00,42.81,42.83,42.62,42.71,209452.0,39.768,39.7866,39.5915,39.6751,209452.0
2022-10-14 12:00:00,42.71,42.83,42.65,42.68,86271.0,39.6751,39.7866,39.6194,39.6472,86271.0
2022-10-14 12:10:00,42.68,42.71,42.54,42.58,169462.0,39.6472,39.6751,39.5172,39.5543,169462.0
2022-10-14 12:20:00,42.58,42.72,42.52,42.66,207939.0,39.5543,39.6844,39.4986,39.6287,207939.0
2022-10-14 12:30:00,42.66,42.79,42.6,42.74,86355.0,39.6287,39.7494,39.5729,39.703,86355.0
2022-10-14 12:40:00,42.73,42.86,42.56,42.58,163135.0,39.6937,39.8145,39.5358,39.5543,163135.0
2022-10-14 12:50:00,42.56,42.57,42.48,42.55,95834.0,39.5358,39.5451,39.4615,39.5265,95834.0
2022-10-14 13:00:00,42.55,42.63,42.51,42.52,120668.0,39.5265,39.6008,39.4893,39.4986,120668.0
2022-10-14 13:10:00,42.52,42.62,42.5,42.58,152281.0,39.4986,39.5915,39.48,39.5543,152281.0
2022-10-14 13:20:00,42.58,42.61,42.51,42.6,100353.0,39.5543,39.5822,39.4893,39.5729,100353.0
2022-10-14 13:30:00,42.59,42.76,42.59,42.72,234402.0,39.5636,39.7216,39.5636,39.6844,234402.0
2022-10-14 13:40:00,42.71,42.79,42.66,42.72,87671.0,39.6751,39.7494,39.6287,39.6844,87671.0
2022-10-14 13:50:00,42.71,42.71,42.56,42.67,109727.0,39.6751,39.6751,39.5358,39.638,109727.0
2022-10-14 14:00:00,42.68,42.68,42.49,42.5,98324.0,39.6472,39.6472,39.4707,39.48,98324.0
2022-10-14 14:10:00,42.5,42.5,42.39,42.41,156527.0,39.48,39.48,39.3779,39.3964,156527.0
2022-10-14 14:20:00,42.41,42.48,42.39,42.47,188430.0,39.3964,39.4615,39.3779,39.4522,188430.0
2022-10-14 14:30:00,42.46,42.51,42.41,42.46,99493.0,39.4429,39.4893,39.3964,39.4429,99493.0
2022-10-14 14:40:00,42.46,42.62,42.43,42.62,161333.0,39.4429,39.5915,39.415,39.5915,161333.0
2022-10-14 14:50:00,42.62,42.62,42.48,42.52,95298.0,39.5915,39.5915,39.4615,39.4986,95298.0
2022-10-14 15:00:00,42.52,42.66,42.52,42.53,223751.0,39.4986,39.6287,39.4986,39.5079,223751.0
2022-10-14 15:10:00,42.52,42.56,42.41,42.44,169715.0,39.4986,39.5358,39.3964,39.4243,169715.0
2022-10-14 15:20:00,42.43,42.47,42.3,42.47,273715.0,39.415,39.4522,39.2942,39.4522,273715.0
2022-10-14 15:30:00,42.47,42.69,42.42,42.59,330097.0,39.4522,39.6565,39.4057,39.5636,330097.0
2022-10-14 15:40:00,42.6,42.61,42.44,42.49,375089.0,39.5729,39.5822,39.4243,39.4707,375089.0
2022-10-14 15:50:00,42.48,42.51,42.21,42.3,1421419.0,39.4615,39.4893,39.2106,39.2942,1421419.0
2022-10-17 09:30:00,44.25,44.7,43.76,44.59,869530.0,41.1057,41.5237,40.6505,41.4215,869530.0
2022-10-17 09:40:00,44.6,44.78,44.11,44.33,479169.0,41.4308,41.598,40.9756,41.18,479169.0
2022-10-17 09:50:00,44.34,44.52,44.15,44.48,346350.0,41.1893,41.3565,41.0128,41.3193,346350.0
2022-10-17 10:00:00,44.47,44.6,44.21,44.39,319769.0,41.31,41.4308,41.0685,41.2357,319769.0
2022-10-17 10:10:00,44.41,44.82,44.39,44.58,296437.0,41.2543,41.6352,41.2357,41.4122,296437.0
2022-10-17 10:20:00,44.58,44.74,44.51,44.67,142104.0,41.4122,41.5609,41.3472,41.4958,142104.0
2022-10-17 10:30:00,44.66,45.0,44.66,44.97,289944.0,41.4865,41.8024,41.4865,41.7745,289944.0
2022-10-17 10:40:00,44.97,45.02,44.75,44.79,196649.0,41.7745,41.821,41.5702,41.6073,196649.0
2022-10-17 10:50:00,44.79,44.85,44.63,44.77,247105.0,41.6073,41.663,41.4587,41.5887,247105.0
2022-10-17 11:00:00,44.77,44.9,44.67,44.72,131468.0,41.5887,41.7095,41.4958,41.5423,131468.0
2022-10-17 11:10:00,44.72,44.81,44.62,44.68,119336.0,41.5423,41.6259,41.4494,41.5051,119336.0
2022-10-17 11:20:00,44.67,44.83,44.65,44.83,112283.0,41.4958,41.6445,41.4773,41.6445,112283.0
2022-10-17 11:30:00,44.84,44.93,44.75,44.92,145573.0,41.6538,41.7374,41.5702,41.7281,145573.0
2022-10-17 11:40:00,44.93,45.0,44.85,44.97,223128.0,41.7374,41.8024,41.663,41.7745,223128.0
2022-10-17 11:50:00,44.97,45.01,44.91,44.94,79220.0,41.7745,41.8117,41.7188,41.7467,79220.0
2022-10-17 12:00:00,44.95,45.05,44.91,45.04,121962.0,41.7559,41.8488,41.7188,41.8395,121962.0
2022-10-17 12:10:00,45.04,45.16,44.88,45.02,135410.0,41.8395,41.951,41.6909,41.821,135410.0
2022-10-17 12:20:00,45.01,45.05,44.96,45.0,62623.0,41.8117,41.8488,41.7652,41.8024,62623.0
2022-10-17 12:30:00,45.0,45.08,44.93,44.97,57113.0,41.8024,41.8767,41.7374,41.7745,57113.0
2022-10-17 12:40:00,44.97,45.0,44.91,44.97,63440.0,41.7745,41.8024,41.7188,41.7745,63440.0
2022-10-17 12:50:00,44.96,45.04,44.87,44.87,50994.0,41.7652,41.8395,41.6816,41.6816,50994.0
2022-10-17 13:00:00,44.86,44.88,44.69,44.7,122752.0,41.6723,41.6909,41.5144,41.5237,122752.0
2022-10-17 13:10:00,44.69,44.73,44.61,44.61,92804.0,41.5144,41.5516,41.4401,41.4401,92804.0
2022-10-17 13:20:00,44.6,44.68,44.53,44.54,113862.0,41.4308,41.5051,41.3658,41.3751,113862.0
2022-10-17 13:30:00,44.54,44.62,44.46,44.59,128873.0,41.3751,41.4494,41.3008,41.4215,128873.0
2022-10-17 13:40:00,44.6,44.61,44.47,44.55,99226.0,41.4308,41.4401,41.31,41.3844,99226.0
2022-10-17 13:50:00,44.55,44.65,44.55,44.59,58352.0,41.3844,41.4773,41.3844,41.4215,58352.0
2022-10-17 14:00:00,44.59,44.65,44.53,44.57,88037.0,41.4215,41.4773,41.3658,41.4029,88037.0
2022-10-17 14:10:00,44.57,44.58,44.43,44.47,95749.0,41.4029,41.4122,41.2729,41.31,95749.0
2022-10-17 14:20:00,44.47,44.47,44.32,44.4,92485.0,41.31,41.31,41.1707,41.245,92485.0
2022-10-17 14:30:00,44.4,44.4,44.26,44.36,110735.0,41.245,41.245,41.115,41.2079,110735.0
2022-10-17 14:40:00,44.36,44.57,44.31,44.53,258200.0,41.2079,41.4029,41.1614,41.3658,258200.0
2022-10-17 14:50:00,44.53,44.55,44.39,44.4,78335.0,41.3658,41.3844,41.2357,41.245,78335.0
2022-10-17 15:00:00,44.4,44.4,44.27,44.32,87102.0,41.245,41.245,41.1243,41.1707,87102.0
2022-10-17 15:10:00,44.32,44.43,44.31,44.38,102689.0,41.1707,41.2729,41.1614,41.2264,102689.0
2022-10-17 15:20:00,44.38,44.52,44.33,44.52,115209.0,41.2264,41.3565,41.18,41.3565,115209.0
2022-10-17 15:30:00,44.53,44.54,44.44,44.44,101976.0,41.3658,41.3751,41.2822,41.2822,101976.0
2022-10-17 15:40:00,44.44,44.49,44.4,44.41,213321.0,41.2822,41.3286,41.245,41.2543,213321.0
2022-10-17 15:50:00,44.41,44.46,44.29,44.44,713461.0,41.2543,41.3008,41.1428,41.2822,713461.0
2022-10-18 09:30:00,45.84,46.13,45.49,45.77,490759.0,42.5827,42.8521,42.2576,42.5177,490759.0
2022-10-18 09:40:00,45.76,45.89,45.4,45.69,375012.0,42.5084,42.6291,42.174,42.4434,375012.0
2022-10-18 09:50:00,45.68,45.72,44.76,44.83,329924.0,42.4341,42.4712,41.5794,41.6445,329924.0
2022-10-18 10:00:00,44.82,44.92,44.55,44.65,286035.0,41.6352,41.7281,41.3844,41.4773,286035.0
2022-10-18 10:10:00,44.64,44.72,44.42,44.44,200651.0,41.468,41.5423,41.2636,41.2822,200651.0
2022-10-18 10:20:00,44.45,44.63,44.01,44.03,319688.0,41.2915,41.4587,40.8827,40.9013,319688.0
2022-10-18 10:30:00,44.04,44.23,43.96,44.03,355172.0,40.9106,41.0871,40.8363,40.9013,355172.0
2022-10-18 10:40:00,44.03,44.45,43.78,44.41,314140.0,40.9013,41.2915,40.6691,41.2543,314140.0
2022-10-18 10:50:00,44.41,44.46,44.28,44.43,129445.0,41.2543,41.3008,41.1336,41.2729,129445.0
2022-10-18 11:00:00,44.43,44.57,44.31,44.45,149161.0,41.2729,41.4029,41.1614,41.2915,149161.0
2022-10-18 11:10:00,44.45,44.49,44.13,44.29,154455.0,41.2915,41.3286,40.9942,41.1428,154455.0
2022-10-18 11:20:00,44.29,44.32,44.12,44.3,135947.0,41.1428,41.1707,40.9849,41.1521,135947.0
2022-10-18 11:30:00,44.3,44.34,44.15,44.22,94767.0,41.1521,41.1893,41.0128,41.0778,94767.0
2022-10-18 11:40:00,44.23,44.59,44.16,44.55,101015.0,41.0871,41.4215,41.0221,41.3844,101015.0
2022-10-18 11:50:00,44.54,44.61,44.48,44.58,71765.0,41.3751,41.4401,41.3193,41.4122,71765.0
2022-10-18 12:00:00,44.57,44.66,44.46,44.64,103344.0,41.4029,41.4865,41.3008,41.468,103344.0
2022-10-18 12:10:00,44.63,44.92,44.63,44.88,80501.0,41.4587,41.7281,41.4587,41.6909,80501.0
2022-10-18 12:20:00,44.87,44.87,44.72,44.83,59481.0,41.6816,41.6816,41.5423,41.6445,59481.0
2022-10-18 12:30:00,44.82,44.96,44.76,44.91,63185.0,41.6352,41.7652,41.5794,41.7188,63185.0
2022-10-18 12:40:00,44.91,44.97,44.76,44.83,69708.0,41.7188,41.7745,41.5794,41.6445,69708.0
2022-10-18 12:50:00,44.83,44.91,44.74,44.74,68034.0,41.6445,41.7188,41.5609,41.5609,68034.0
2022-10-18 13:00:00,44.74,44.77,44.52,44.62,74193.0,41.5609,41.5887,41.3565,41.4494,74193.0
2022-10-18 13:10:00,44.61,44.78,44.59,44.77,49447.0,41.4401,41.598,41.4215,41.5887,49447.0
2022-10-18 13:20:00,44.76,44.85,44.71,44.8,56368.0,41.5794,41.663,41.533,41.6166,56368.0
2022-10-18 13:30:00,44.8,44.88,44.75,44.8,57382.0,41.6166,41.6909,41.5702,41.6166,57382.0
2022-10-18 13:40:00,44.8,44.85,44.71,44.76,50910.0,41.6166,41.663,41.533,41.5794,50910.0
2022-10-18 13:50:00,44.76,44.87,44.74,44.78,65175.0,41.5794,41.6816,41.5609,41.598,65175.0
2022-10-18 14:00:00,44.77,44.78,44.64,44.66,89036.0,41.5887,41.598,41.468,41.4865,89036.0
2022-10-18 14:10:00,44.66,44.69,44.59,44.59,50911.0,41.4865,41.5144,41.4215,41.4215,50911.0
2022-10-18 14:20:00,44.6,44.74,44.54,44.72,72549.0,41.4308,41.5609,41.3751,41.5423,72549.0
2022-10-18 14:30:00,44.72,44.72,44.46,44.51,72648.0,41.5423,41.5423,41.3008,41.3472,72648.0
2022-10-18 14:40:00,44.52,44.53,44.34,44.41,84486.0,41.3565,41.3658,41.1893,41.2543,84486.0
2022-10-18 14:50:00,44.4,44.51,44.38,44.49,57536.0,41.245,41.3472,41.2264,41.3286,57536.0
2022-10-18 15:00:00,44.5,44.51,44.34,44.39,67915.0,41.3379,41.3472,41.1893,41.2357,67915.0
2022-10-18 15:10:00,44.39,44.44,44.32,44.39,75996.0,41.2357,41.2822,41.1707,41.2357,75996.0
2022-10-18 15:20:00,44.39,44.5,44.31,44.49,82172.0,41.2357,41.3379,41.1614,41.3286,82172.0
2022-10-18 15:30:00,44.5,44.64,44.47,44.53,107767.0,41.3379,41.468,41.31,41.3658,107767.0
2022-10-18 15:40:00,44.53,44.64,44.53,44.62,115703.0,41.3658,41.468,41.3658,41.4494,115703.0
2022-10-18 15:50:00,44.61,44.71,44.57,44.68,439769.0,41.4401,41.533,41.4029,41.5051,439769.0
2022-10-19 09:30:00,42.52,42.59,41.75,42.12,601218.0,39.4986,39.5636,38.7833,39.127,601218.0
2022-10-19 09:40:00,42.11,42.47,41.96,42.18,390738.0,39.1177,39.4522,38.9784,39.1828,390738.0
2022-10-19 09:50:00,42.21,42.45,41.95,41.98,301238.0,39.2106,39.4336,38.9691,38.997,301238.0
2022-10-19 10:00:00,41.98,42.56,41.88,42.47,321642.0,38.997,39.5358,38.9041,39.4522,321642.0
2022-10-19 10:10:00,42.48,42.67,42.38,42.52,208385.0,39.4615,39.638,39.3686,39.4986,208385.0
2022-10-19 10:20:00,42.52,42.78,42.51,42.69,152635.0,39.4986,39.7401,39.4893,39.6565,152635.0
2022-10-19 10:30:00,42.69,42.72,42.42,42.52,117125.0,39.6565,39.6844,39.4057,39.4986,117125.0
2022-10-19 10:40:00,42.51,42.53,42.24,42.27,171757.0,39.4893,39.5079,39.2385,39.2664,171757.0
2022-10-19 10:50:00,42.27,42.28,41.99,42.12,169741.0,39.2664,39.2757,39.0063,39.127,169741.0
2022-10-19 11:00:00,42.11,42.17,42.03,42.06,111277.0,39.1177,39.1735,39.0434,39.0713,111277.0
2022-10-19 11:10:00,42.08,42.16,41.89,42.06,212414.0,39.0899,39.1642,38.9134,39.0713,212414.0
2022-10-19 11:20:00,42.06,42.21,42.02,42.15,143594.0,39.0713,39.2106,39.0341,39.1549,143594.0
2022-10-19 11:30:00,42.15,42.18,42.02,42.15,197952.0,39.1549,39.1828,39.0341,39.1549,197952.0
2022-10-19 11:40:00,42.14,42.16,41.9,41.97,132521.0,39.1456,39.1642,38.9227,38.9877,132521.0
2022-10-19 11:50:00,41.97,42.05,41.9,41.93,127493.0,38.9877,39.062,38.9227,38.9505,127493.0
2022-10-19 12:00:00,41.93,42.01,41.72,41.75,144925.0,38.9505,39.0249,38.7555,38.7833,144925.0
2022-10-19 12:10:00,41.73,41.87,41.7,41.83,144162.0,38.7647,38.8948,38.7369,38.8576,144162.0
2022-10-19 12:20:00,41.84,41.85,41.61,41.64,169412.0,38.8669,38.8762,38.6533,38.6811,169412.0
2022-10-19 12:30:00,41.63,41.73,41.61,41.64,107318.0,38.6719,38.7647,38.6533,38.6811,107318.0
2022-10-19 12:40:00,41.64,41.64,41.37,41.47,432717.0,38.6811,38.6811,38.4303,38.5232,432717.0
2022-10-19 12:50:00,41.45,41.47,41.17,41.21,464051.0,38.5046,38.5232,38.2445,38.2817,464051.0
2022-10-19 13:00:00,41.21,41.21,40.84,40.88,373308.0,38.2817,38.2817,37.938,37.9751,373308.0
2022-10-19 13:10:00,40.88,41.1,40.85,40.95,246362.0,37.9751,38.1795,37.9473,38.0402,246362.0
2022-10-19 13:20:00,40.95,40.99,40.6,40.74,531313.0,38.0402,38.0773,37.715,37.8451,531313.0
2022-10-19 13:30:00,40.75,40.86,40.62,40.81,201811.0,37.8544,37.9566,37.7336,37.9101,201811.0
2022-10-19 13:40:00,40.8,40.91,40.76,40.84,209186.0,37.9008,38.003,37.8637,37.938,209186.0
2022-10-19 13:50:00,40.84,41.09,40.84,41.08,104460.0,37.938,38.1702,37.938,38.1609,104460.0
2022-10-19 14:00:00,41.07,41.32,41.01,41.29,201769.0,38.1516,38.3839,38.0959,38.356,201769.0
2022-10-19 14:10:00,41.28,41.4,41.2,41.29,223427.0,38.3467,38.4582,38.2724,38.356,223427.0
2022-10-19 14:20:00,41.29,41.31,41.09,41.09,112454.0,38.356,38.3746,38.1702,38.1702,112454.0
2022-10-19 14:30:00,41.09,41.09,41.0,41.04,131942.0,38.1702,38.1702,38.0866,38.1238,131942.0
2022-10-19 14:40:00,41.03,41.08,40.84,40.86,119046.0,38.1145,38.1609,37.938,37.9566,119046.0
2022-10-19 14:50:00,40.85,40.85,40.73,40.77,142734.0,37.9473,37.9473,37.8358,37.873,142734.0
2022-10-19 15:00:00,40.77,40.89,40.64,40.87,172771.0,37.873,37.9844,37.7522,37.9659,172771.0
2022-10-19 15:10:00,40.87,41.01,40.86,40.99,180391.0,37.9659,38.0959,37.9566,38.0773,180391.0
2022-10-19 15:20:00,40.99,40.99,40.73,40.77,210230.0,38.0773,38.0773,37.8358,37.873,210230.0
2022-10-19 15:30:00,40.77,40.9,40.7,40.88,289769.0,37.873,37.9937,37.8079,37.9751,289769.0
2022-10-19 15:40:00,40.88,41.02,40.86,40.98,340733.0,37.9751,38.1052,37.9566,38.068,340733.0
2022-10-19 15:50:00,40.98,41.26,40.93,41.24,943268.0,38.068,38.3281,38.0216,38.3096,943268.0
2022-10-20 09:30:00,41.64,42.14,41.4,41.9,545230.0,38.6811,39.1456,38.4582,38.9227,545230.0
2022-10-20 09:40:00,41.89,42.41,41.81,42.22,509996.0,38.9134,39.3964,38.8391,39.2199,509996.0
2022-10-20 09:50:00,42.23,42.95,42.23,42.75,520773.0,39.2292,39.8981,39.2292,39.7123,520773.0
2022-10-20 10:00:00,42.75,42.96,42.59,42.88,464638.0,39.7123,39.9073,39.5636,39.833,464638.0
2022-10-20 10:10:00,42.9,43.47,42.83,43.43,524887.0,39.8516,40.3811,39.7866,40.3439,524887.0
2022-10-20 10:20:00,43.44,43.61,43.34,43.6,402412.0,40.3532,40.5112,40.2603,40.5019,402412.0
2022-10-20 10:30:00,43.6,43.65,43.08,43.34,358821.0,40.5019,40.5483,40.0188,40.2603,358821.0
2022-10-20 10:40:00,43.35,43.36,42.91,43.12,274553.0,40.2696,40.2789,39.8609,40.056,274553.0
2022-10-20 10:50:00,43.13,43.31,43.04,43.05,186923.0,40.0653,40.2325,39.9817,39.991,186923.0
2022-10-20 11:00:00,43.06,43.08,42.65,42.73,205119.0,40.0002,40.0188,39.6194,39.6937,205119.0
2022-10-20 11:10:00,42.73,42.97,42.71,42.82,138067.0,39.6937,39.9166,39.6751,39.7773,138067.0
2022-10-20 11:20:00,42.82,42.9,42.64,42.65,124576.0,39.7773,39.8516,39.6101,39.6194,124576.0
2022-10-20 11:30:00,42.65,42.79,42.64,42.67,106839.0,39.6194,39.7494,39.6101,39.638,106839.0
2022-10-20 11:40:00,42.67,42.77,42.62,42.75,101004.0,39.638,39.7308,39.5915,39.7123,101004.0
2022-10-20 11:50:00,42.74,42.8,42.46,42.47,105107.0,39.703,39.7587,39.4429,39.4522,105107.0
2022-10-20 12:00:00,42.46,42.52,42.25,42.31,123993.0,39.4429,39.4986,39.2478,39.3035,123993.0
2022-10-20 12:10:00,42.3,42.4,42.16,42.19,130072.0,39.2942,39.3871,39.1642,39.1921,130072.0
2022-10-20 12:20:00,42.19,42.2,42.04,42.08,69000.0,39.1921,39.2014,39.0527,39.0899,69000.0
2022-10-20 12:30:00,42.08,42.13,42.04,42.06,103740.0,39.0899,39.1363,39.0527,39.0713,103740.0
2022-10-20 12:40:00,42.05,42.13,41.92,42.05,125151.0,39.062,39.1363,38.9412,39.062,125151.0
2022-10-20 12:50:00,42.04,42.2,42.01,42.2,84805.0,39.0527,39.2014,39.0249,39.2014,84805.0
2022-10-20 13:00:00,42.19,42.24,41.99,42.12,135860.0,39.1921,39.2385,39.0063,39.127,135860.0
2022-10-20 13:10:00,42.11,42.22,42.05,42.09,91627.0,39.1177,39.2199,39.062,39.0992,91627.0
2022-10-20 13:20:00,42.08,42.22,42.05,42.19,160304.0,39.0899,39.2199,39.062,39.1921,160304.0
2022-10-20 13:30:00,42.19,42.21,42.07,42.1,62005.0,39.1921,39.2106,39.0806,39.1085,62005.0
2022-10-20 13:40:00,42.09,42.15,41.91,41.91,82343.0,39.0992,39.1549,38.932,38.932,82343.0
2022-10-20 13:50:00,41.91,42.0,41.81,42.0,123197.0,38.932,39.0156,38.8391,39.0156,123197.0
2022-10-20 14:00:00,41.99,42.01,41.87,41.95,96336.0,39.0063,39.0249,38.8948,38.9691,96336.0
2022-10-20 14:10:00,41.95,42.02,41.86,41.99,77452.0,38.9691,39.0341,38.8855,39.0063,77452.0
2022-10-20 14:20:00,41.98,42.03,41.87,41.91,60065.0,38.997,39.0434,38.8948,38.932,60065.0
2022-10-20 14:30:00,41.91,42.09,41.86,42.05,116390.0,38.932,39.0992,38.8855,39.062,116390.0
2022-10-20 14:40:00,42.05,42.07,41.94,41.95,93339.0,39.062,39.0806,38.9598,38.9691,93339.0
2022-10-20 14:50:00,41.95,42.12,41.9,42.07,71366.0,38.9691,39.127,38.9227,39.0806,71366.0
2022-10-20 15:00:00,42.07,42.13,41.97,42.09,99603.0,39.0806,39.1363,38.9877,39.0992,99603.0
2022-10-20 15:10:00,42.09,42.13,42.03,42.09,91371.0,39.0992,39.1363,39.0434,39.0992,91371.0
2022-10-20 15:20:00,42.09,42.13,41.98,42.12,122980.0,39.0992,39.1363,38.997,39.127,122980.0
2022-10-20 15:30:00,42.12,42.14,42.03,42.06,234390.0,39.127,39.1456,39.0434,39.0713,234390.0
2022-10-20 15:40:00,42.05,42.16,42.03,42.14,212701.0,39.062,39.1642,39.0434,39.1456,212701.0
2022-10-20 15:50:00,42.16,42.18,42.06,42.17,731482.0,39.1642,39.1828,39.0713,39.1735,731482.0
2022-10-21 09:30:00,41.34,41.45,40.7,41.13,606196.0,38.4025,38.5046,37.8079,38.2074,606196.0
2022-10-21 09:40:00,41.15,41.17,40.61,40.79,430642.0,38.226,38.2445,37.7243,37.8915,430642.0
2022-10-21 09:50:00,40.8,41.41,40.74,41.4,237573.0,37.9008,38.4675,37.8451,38.4582,237573.0
2022-10-21 10:00:00,41.41,41.73,41.32,41.51,328472.0,38.4675,38.7647,38.3839,38.5604,328472.0
2022-10-21 10:10:00,41.49,41.53,41.22,41.37,147328.0,38.5418,38.579,38.291,38.4303,147328.0
2022-10-21 10:20:00,41.38,41.51,41.07,41.23,137526.0,38.4396,38.5604,38.1516,38.3003,137526.0
2022-10-21 10:30:00,41.22,41.42,41.01,41.12,174169.0,38.291,38.4768,38.0959,38.1981,174169.0
2022-10-21 10:40:00,41.12,41.31,41.03,41.3,79369.0,38.1981,38.3746,38.1145,38.3653,79369.0
2022-10-21 10:50:00,41.31,41.32,41.07,41.13,107929.0,38.3746,38.3839,38.1516,38.2074,107929.0
2022-10-21 11:00:00,41.13,41.21,40.98,41.19,104035.0,38.2074,38.2817,38.068,38.2631,104035.0
2022-10-21 11:10:00,41.18,41.35,41.15,41.29,151957.0,38.2538,38.4118,38.226,38.356,151957.0
2022-10-21 11:20:00,41.29,41.65,41.23,41.59,176007.0,38.356,38.6904,38.3003,38.6347,176007.0
2022-10-21 11:30:00,41.59,41.73,41.29,41.37,299434.0,38.6347,38.7647,38.356,38.4303,299434.0
2022-10-21 11:40:00,41.37,41.73,41.35,41.54,182820.0,38.4303,38.7647,38.4118,38.5882,182820.0
2022-10-21 11:50:00,41.54,41.59,41.43,41.48,73887.0,38.5882,38.6347,38.4861,38.5325,73887.0
2022-10-21 12:00:00,41.49,41.76,41.49,41.68,140319.0,38.5418,38.7926,38.5418,38.7183,140319.0
2022-10-21 12:10:00,41.68,41.79,41.57,41.61,79101.0,38.7183,38.8205,38.6161,38.6533,79101.0
2022-10-21 12:20:00,41.61,41.66,41.49,41.59,43530.0,38.6533,38.6997,38.5418,38.6347,43530.0
2022-10-21 12:30:00,41.59,41.73,41.55,41.57,62195.0,38.6347,38.7647,38.5975,38.6161,62195.0
2022-10-21 12:40:00,41.58,41.76,41.57,41.73,40026.0,38.6254,38.7926,38.6161,38.7647,40026.0
2022-10-21 12:50:00,41.75,41.92,41.75,41.84,63670.0,38.7833,38.9412,38.7833,38.8669,63670.0
2022-10-21 13:00:00,41.84,42.01,41.83,41.93,134503.0,38.8669,39.0249,38.8576,38.9505,134503.0
2022-10-21 13:10:00,41.94,42.05,41.91,42.01,61412.0,38.9598,39.062,38.932,39.0249,61412.0
2022-10-21 13:20:00,42.01,42.1,41.84,41.91,255650.0,39.0249,39.1085,38.8669,38.932,255650.0
2022-10-21 13:30:00,41.92,42.05,41.88,41.91,178495.0,38.9412,39.062,38.9041,38.932,178495.0
2022-10-21 13:40:00,41.91,42.1,41.91,42.09,95052.0,38.932,39.1085,38.932,39.0992,95052.0
2022-10-21 13:50:00,42.1,42.19,42.05,42.15,119940.0,39.1085,39.1921,39.062,39.1549,119940.0
2022-10-21 14:00:00,42.16,42.2,42.08,42.14,88821.0,39.1642,39.2014,39.0899,39.1456,88821.0
2022-10-21 14:10:00,42.15,42.16,41.97,42.01,76507.0,39.1549,39.1642,38.9877,39.0249,76507.0
2022-10-21 14:20:00,42.0,42.05,41.98,42.04,49309.0,39.0156,39.062,38.997,39.0527,49309.0
2022-10-21 14:30:00,42.03,42.07,41.89,41.91,75878.0,39.0434,39.0806,38.9134,38.932,75878.0
2022-10-21 14:40:00,41.91,42.0,41.88,41.97,74527.0,38.932,39.0156,38.9041,38.9877,74527.0
2022-10-21 14:50:00,41.97,41.97,41.8,41.82,69325.0,38.9877,38.9877,38.8298,38.8484,69325.0
2022-10-21 15:00:00,41.82,41.82,41.69,41.71,94860.0,38.8484,38.8484,38.7276,38.7462,94860.0
2022-10-21 15:10:00,41.7,42.0,41.69,41.99,115459.0,38.7369,39.0156,38.7276,39.0063,115459.0
2022-10-21 15:20:00,41.98,42.12,41.97,42.09,104269.0,38.997,39.127,38.9877,39.0992,104269.0
2022-10-21 15:30:00,42.09,42.2,42.05,42.16,195035.0,39.0992,39.2014,39.062,39.1642,195035.0
2022-10-21 15:40:00,42.16,42.18,42.06,42.07,203962.0,39.1642,39.1828,39.0713,39.0806,203962.0
2022-10-21 15:50:00,42.08,42.16,41.99,42.16,789260.0,39.0899,39.1642,39.0063,39.1642,789260.0
2022-10-24 09:30:00,35.77,35.85,34.81,35.46,1772557.0,33.2283,33.3026,32.3365,32.9403,1772557.0
2022-10-24 09:40:00,35.45,35.56,34.83,34.87,1259706.0,32.931,33.0332,32.355,32.3922,1259706.0
2022-10-24 09:50:00,34.87,34.87,33.83,33.88,1778912.0,32.3922,32.3922,31.4261,31.4726,1778912.0
2022-10-24 10:00:00,33.88,34.37,33.85,34.03,908989.0,31.4726,31.9277,31.4447,31.6119,908989.0
2022-10-24 10:10:00,34.02,34.72,34.01,34.13,642168.0,31.6026,32.2529,31.5933,31.7048,642168.0
2022-10-24 10:20:00,34.1,34.21,33.17,33.57,1264091.0,31.6769,31.7791,30.813,31.1846,1264091.0
2022-10-24 10:30:00,33.56,34.17,33.26,34.09,1022725.0,31.1753,31.7419,30.8966,31.6676,1022725.0
2022-10-24 10:40:00,34.08,34.56,33.86,34.21,1237118.0,31.6583,32.1042,31.454,31.7791,1237118.0
2022-10-24 10:50:00,34.21,35.24,34.17,35.19,1073565.0,31.7791,32.7359,31.7419,32.6895,1073565.0
2022-10-24 11:00:00,35.18,35.72,34.8,35.61,907991.0,32.6802,33.1818,32.3272,33.0796,907991.0
2022-10-24 11:10:00,35.61,35.94,35.41,35.69,1152517.0,33.0796,33.3862,32.8938,33.1539,1152517.0
2022-10-24 11:20:00,35.7,35.93,35.54,35.84,756818.0,33.1632,33.3769,33.0146,33.2933,756818.0
2022-10-24 11:30:00,35.84,36.01,35.77,35.98,722625.0,33.2933,33.4512,33.2283,33.4233,722625.0
2022-10-24 11:40:00,35.97,35.99,35.46,35.66,603992.0,33.414,33.4326,32.9403,33.1261,603992.0
2022-10-24 11:50:00,35.66,36.05,35.66,35.93,522437.0,33.1261,33.4884,33.1261,33.3769,522437.0
2022-10-24 12:00:00,35.92,35.99,35.57,35.94,433710.0,33.3676,33.4326,33.0425,33.3862,433710.0
2022-10-24 12:10:00,35.94,36.14,35.83,36.04,379035.0,33.3862,33.572,33.284,33.4791,379035.0
2022-10-24 12:20:00,36.04,36.04,35.67,35.84,353533.0,33.4791,33.4791,33.1354,33.2933,353533.0
2022-10-24 12:30:00,35.84,35.9,35.57,35.59,267742.0,33.2933,33.349,33.0425,33.061,267742.0
2022-10-24 12:40:00,35.6,35.71,35.51,35.64,258241.0,33.0703,33.1725,32.9867,33.1075,258241.0
2022-10-24 12:50:00,35.65,35.78,35.61,35.68,193446.0,33.1168,33.2375,33.0796,33.1446,193446.0
2022-10-24 13:00:00,35.68,35.91,35.63,35.81,332291.0,33.1446,33.3583,33.0982,33.2654,332291.0
2022-10-24 13:10:00,35.82,36.01,35.74,35.98,258785.0,33.2747,33.4512,33.2004,33.4233,258785.0
2022-10-24 13:20:00,35.98,35.99,35.67,35.75,281805.0,33.4233,33.4326,33.1354,33.2097,281805.0
2022-10-24 13:30:00,35.75,35.93,35.65,35.92,223660.0,33.2097,33.3769,33.1168,33.3676,223660.0
2022-10-24 13:40:00,35.91,36.04,35.87,36.0,186227.0,33.3583,33.4791,33.3211,33.4419,186227.0
2022-10-24 13:50:00,36.0,36.21,35.97,36.16,245398.0,33.4419,33.637,33.414,33.5905,245398.0
2022-10-24 14:00:00,36.17,36.29,36.1,36.26,231802.0,33.5998,33.7113,33.5348,33.6834,231802.0
2022-10-24 14:10:00,36.26,36.31,36.15,36.31,198935.0,33.6834,33.7299,33.5813,33.7299,198935.0
2022-10-24 14:20:00,36.3,36.38,36.28,36.37,233154.0,33.7206,33.7949,33.702,33.7856,233154.0
2022-10-24 14:30:00,36.37,36.4,36.27,36.39,185823.0,33.7856,33.8135,33.6927,33.8042,185823.0
2022-10-24 14:40:00,36.39,36.58,36.37,36.57,290619.0,33.8042,33.9807,33.7856,33.9714,290619.0
2022-10-24 14:50:00,36.58,36.6,36.5,36.59,197305.0,33.9807,33.9993,33.9064,33.99,197305.0
2022-10-24 15:00:00,36.59,36.92,36.59,36.77,437864.0,33.99,34.2965,33.99,34.1572,437864.0
2022-10-24 15:10:00,36.77,36.85,36.55,36.56,312227.0,34.1572,34.2315,33.9528,33.9621,312227.0
2022-10-24 15:20:00,36.55,36.66,36.48,36.6,325481.0,33.9528,34.055,33.8878,33.9993,325481.0
2022-10-24 15:30:00,36.61,36.72,36.58,36.69,281769.0,34.0086,34.1107,33.9807,34.0829,281769.0
2022-10-24 15:40:00,36.69,36.74,36.55,36.69,474601.0,34.0829,34.1293,33.9528,34.0829,474601.0
2022-10-24 15:50:00,36.69,36.78,36.6,36.65,1031128.0,34.0829,34.1665,33.9993,34.0457,1031128.0
2022-10-25 09:30:00,38.15,38.79,37.52,37.63,1519159.0,35.4391,36.0337,34.8539,34.9561,1519159.0
2022-10-25 09:40:00,37.64,38.26,37.6,38.01,849212.0,34.9654,35.5413,34.9282,35.3091,849212.0
2022-10-25 09:50:00,38.01,38.21,37.83,38.04,708631.0,35.3091,35.4949,35.1419,35.337,708631.0
2022-10-25 10:00:00,38.05,38.09,37.67,37.74,519867.0,35.3462,35.3834,34.9932,35.0583,519867.0
2022-10-25 10:10:00,37.73,37.8,37.46,37.65,594317.0,35.049,35.114,34.7982,34.9747,594317.0
2022-10-25 10:20:00,37.64,37.96,37.39,37.47,718733.0,34.9654,35.2626,34.7331,34.8075,718733.0
2022-10-25 10:30:00,37.5,37.63,37.32,37.38,474914.0,34.8353,34.9561,34.6681,34.7239,474914.0
2022-10-25 10:40:00,37.38,37.49,37.14,37.28,448887.0,34.7239,34.826,34.5009,34.631,448887.0
2022-10-25 10:50:00,37.27,37.45,37.1,37.17,342926.0,34.6217,34.7889,34.4637,34.5288,342926.0
2022-10-25 11:00:00,37.16,37.59,37.07,37.58,466311.0,34.5195,34.9189,34.4359,34.9096,466311.0
2022-10-25 11:10:00,37.58,37.71,37.54,37.71,337959.0,34.9096,35.0304,34.8725,35.0304,337959.0
2022-10-25 11:20:00,37.71,37.88,37.63,37.82,319243.0,35.0304,35.1883,34.9561,35.1326,319243.0
2022-10-25 11:30:00,37.83,37.9,37.76,37.83,196542.0,35.1419,35.2069,35.0768,35.1419,196542.0
2022-10-25 11:40:00,37.84,37.84,37.48,37.67,329176.0,35.1512,35.1512,34.8167,34.9932,329176.0
2022-10-25 11:50:00,37.67,37.7,37.47,37.48,118492.0,34.9932,35.0211,34.8075,34.8167,118492.0
2022-10-25 12:00:00,37.47,37.53,37.4,37.4,252378.0,34.8075,34.8632,34.7424,34.7424,252378.0
2022-10-25 12:10:00,37.41,37.53,37.37,37.53,172749.0,34.7517,34.8632,34.7146,34.8632,172749.0
2022-10-25 12:20:00,37.52,37.71,37.49,37.66,166950.0,34.8539,35.0304,34.826,34.984,166950.0
2022-10-25 12:30:00,37.66,37.74,37.59,37.71,104892.0,34.984,35.0583,34.9189,35.0304,104892.0
2022-10-25 12:40:00,37.72,37.86,37.54,37.58,203415.0,35.0397,35.1697,34.8725,34.9096,203415.0
2022-10-25 12:50:00,37.58,37.58,37.36,37.43,115965.0,34.9096,34.9096,34.7053,34.7703,115965.0
2022-10-25 13:00:00,37.42,37.67,37.4,37.61,235658.0,34.761,34.9932,34.7424,34.9375,235658.0
2022-10-25 13:10:00,37.61,37.61,37.35,37.36,271662.0,34.9375,34.9375,34.696,34.7053,271662.0
2022-10-25 13:20:00,37.35,37.46,37.34,37.43,107519.0,34.696,34.7982,34.6867,34.7703,107519.0
2022-10-25 13:30:00,37.43,37.59,37.43,37.43,98798.0,34.7703,34.9189,34.7703,34.7703,98798.0
2022-10-25 13:40:00,37.44,37.56,37.42,37.52,84134.0,34.7796,34.8911,34.761,34.8539,84134.0
2022-10-25 13:50:00,37.52,37.53,37.41,37.48,71234.0,34.8539,34.8632,34.7517,34.8167,71234.0
2022-10-25 14:00:00,37.48,37.54,37.47,37.49,60297.0,34.8167,34.8725,34.8075,34.826,60297.0
2022-10-25 14:10:00,37.5,37.63,37.49,37.62,106506.0,34.8353,34.9561,34.826,34.9468,106506.0
2022-10-25 14:20:00,37.62,37.67,37.56,37.63,68116.0,34.9468,34.9932,34.8911,34.9561,68116.0
2022-10-25 14:30:00,37.63,37.66,37.55,37.59,59611.0,34.9561,34.984,34.8818,34.9189,59611.0
2022-10-25 14:40:00,37.59,37.6,37.46,37.47,98285.0,34.9189,34.9282,34.7982,34.8075,98285.0
2022-10-25 14:50:00,37.46,37.58,37.44,37.52,112646.0,34.7982,34.9096,34.7796,34.8539,112646.0
2022-10-25 15:00:00,37.52,37.59,37.52,37.56,138093.0,34.8539,34.9189,34.8539,34.8911,138093.0
2022-10-25 15:10:00,37.55,37.64,37.54,37.55,143030.0,34.8818,34.9654,34.8725,34.8818,143030.0
2022-10-25 15:20:00,37.55,37.57,37.49,37.55,165963.0,34.8818,34.9003,34.826,34.8818,165963.0
2022-10-25 15:30:00,37.55,37.64,37.53,37.62,160204.0,34.8818,34.9654,34.8632,34.9468,160204.0
2022-10-25 15:40:00,37.62,37.79,37.58,37.79,242038.0,34.9468,35.1047,34.9096,35.1047,242038.0
2022-10-25 15:50:00,37.79,37.9,37.76,37.77,780213.0,35.1047,35.2069,35.0768,35.0861,780213.0
2022-10-26 09:30:00,37.8,38.85,37.48,38.83,745622.0,35.114,36.0894,34.8167,36.0708,745622.0
2022-10-26 09:40:00,38.83,39.29,38.55,39.14,828891.0,36.0708,36.4981,35.8107,36.3588,828891.0
2022-10-26 09:50:00,39.15,39.2,38.62,38.68,579510.0,36.3681,36.4145,35.8757,35.9315,579510.0
2022-10-26 10:00:00,38.68,39.17,38.68,39.07,524428.0,35.9315,36.3867,35.9315,36.2938,524428.0
2022-10-26 10:10:00,39.08,39.38,38.9,39.37,519376.0,36.3031,36.5817,36.1358,36.5724,519376.0
2022-10-26 10:20:00,39.36,40.09,39.29,40.0,597660.0,36.5632,37.2413,36.4981,37.1577,597660.0
2022-10-26 10:30:00,39.99,40.61,39.82,40.5,745943.0,37.1484,37.7243,36.9905,37.6221,745943.0
2022-10-26 10:40:00,40.51,40.96,40.51,40.93,551425.0,37.6314,38.0495,37.6314,38.0216,551425.0
2022-10-26 10:50:00,40.93,40.99,40.25,40.36,869833.0,38.0216,38.0773,37.3899,37.4921,869833.0
2022-10-26 11:00:00,40.37,40.96,40.36,40.82,559123.0,37.5014,38.0495,37.4921,37.9194,559123.0
2022-10-26 11:10:00,40.82,41.03,40.61,40.88,564450.0,37.9194,38.1145,37.7243,37.9751,564450.0
2022-10-26 11:20:00,40.88,41.01,40.81,40.96,358825.0,37.9751,38.0959,37.9101,38.0495,358825.0
2022-10-26 11:30:00,40.96,41.26,40.85,41.2,546724.0,38.0495,38.3281,37.9473,38.2724,546724.0
2022-10-26 11:40:00,41.21,41.71,41.1,41.7,680082.0,38.2817,38.7462,38.1795,38.7369,680082.0
2022-10-26 11:50:00,41.7,41.75,41.19,41.22,499366.0,38.7369,38.7833,38.2631,38.291,499366.0
2022-10-26 12:00:00,41.23,41.78,41.21,41.74,583318.0,38.3003,38.8112,38.2817,38.774,583318.0
2022-10-26 12:10:00,41.73,42.08,41.72,42.07,568443.0,38.7647,39.0899,38.7555,39.0806,568443.0
2022-10-26 12:20:00,42.08,42.48,42.04,42.34,588961.0,39.0899,39.4615,39.0527,39.3314,588961.0
2022-10-26 12:30:00,42.34,42.57,41.91,41.98,792705.0,39.3314,39.5451,38.932,38.997,792705.0
2022-10-26 12:40:00,41.98,42.03,41.78,41.82,452413.0,38.997,39.0434,38.8112,38.8484,452413.0
2022-10-26 12:50:00,41.81,41.84,41.48,41.58,439035.0,38.8391,38.8669,38.5325,38.6254,439035.0
2022-10-26 13:00:00,41.58,41.86,41.46,41.67,366468.0,38.6254,38.8855,38.5139,38.709,366468.0
2022-10-26 13:10:00,41.69,41.83,41.59,41.6,240347.0,38.7276,38.8576,38.6347,38.644,240347.0
2022-10-26 13:20:00,41.61,41.73,41.49,41.6,394350.0,38.6533,38.7647,38.5418,38.644,394350.0
2022-10-26 13:30:00,41.61,41.92,41.6,41.91,223197.0,38.6533,38.9412,38.644,38.932,223197.0
2022-10-26 13:40:00,41.91,41.98,41.82,41.86,128870.0,38.932,38.997,38.8484,38.8855,128870.0
2022-10-26 13:50:00,41.86,42.0,41.82,41.91,211814.0,38.8855,39.0156,38.8484,38.932,211814.0
2022-10-26 14:00:00,41.9,41.93,41.81,41.93,208979.0,38.9227,38.9505,38.8391,38.9505,208979.0
2022-10-26 14:10:00,41.93,41.96,41.84,41.86,150003.0,38.9505,38.9784,38.8669,38.8855,150003.0
2022-10-26 14:20:00,41.86,41.88,41.7,41.75,238647.0,38.8855,38.9041,38.7369,38.7833,238647.0
2022-10-26 14:30:00,41.76,41.76,41.63,41.71,260131.0,38.7926,38.7926,38.6719,38.7462,260131.0
2022-10-26 14:40:00,41.73,41.73,41.53,41.58,200132.0,38.7647,38.7647,38.579,38.6254,200132.0
2022-10-26 14:50:00,41.58,41.6,41.36,41.42,221514.0,38.6254,38.644,38.421,38.4768,221514.0
2022-10-26 15:00:00,41.42,41.42,41.15,41.3,323842.0,38.4768,38.4768,38.226,38.3653,323842.0
2022-10-26 15:10:00,41.29,41.43,41.15,41.41,272202.0,38.356,38.4861,38.226,38.4675,272202.0
2022-10-26 15:20:00,41.4,41.41,41.31,41.39,190730.0,38.4582,38.4675,38.3746,38.4489,190730.0
2022-10-26 15:30:00,41.4,41.55,41.34,41.38,261506.0,38.4582,38.5975,38.4025,38.4396,261506.0
2022-10-26 15:40:00,41.38,41.44,41.03,41.11,478801.0,38.4396,38.4954,38.1145,38.1888,478801.0
2022-10-26 15:50:00,41.11,41.25,40.98,41.07,1230578.0,38.1888,38.3189,38.068,38.1516,1230578.0
2022-10-27 09:30:00,39.6,40.25,39.6,40.1,642974.0,36.7861,37.3899,36.7861,37.2506,642974.0
2022-10-27 09:40:00,40.11,40.47,39.68,39.71,474996.0,37.2599,37.5943,36.8604,36.8883,474996.0
2022-10-27 09:50:00,39.7,39.77,39.2,39.41,467970.0,36.879,36.944,36.4145,36.6096,467970.0
2022-10-27 10:00:00,39.42,39.64,39.2,39.61,377642.0,36.6189,36.8233,36.4145,36.7954,377642.0
2022-10-27 10:10:00,39.61,39.83,39.46,39.77,422791.0,36.7954,36.9998,36.6561,36.944,422791.0
2022-10-27 10:20:00,39.78,40.16,39.72,40.13,475970.0,36.9533,37.3063,36.8976,37.2784,475970.0
2022-10-27 10:30:00,40.14,40.4,40.11,40.37,436193.0,37.2877,37.5293,37.2599,37.5014,436193.0
2022-10-27 10:40:00,40.37,40.38,39.89,40.13,515351.0,37.5014,37.5107,37.0555,37.2784,515351.0
2022-10-27 10:50:00,40.1,40.4,40.09,40.19,169753.0,37.2506,37.5293,37.2413,37.3342,169753.0
2022-10-27 11:00:00,40.19,40.7,40.17,40.62,222532.0,37.3342,37.8079,37.3156,37.7336,222532.0
2022-10-27 11:10:00,40.62,40.68,40.44,40.45,282557.0,37.7336,37.7894,37.5664,37.5757,282557.0
2022-10-27 11:20:00,40.42,40.6,40.2,40.53,135461.0,37.5478,37.715,37.3435,37.65,135461.0
2022-10-27 11:30:00,40.52,40.59,40.37,40.39,133242.0,37.6407,37.7058,37.5014,37.52,133242.0
2022-10-27 11:40:00,40.39,40.45,40.21,40.25,125991.0,37.52,37.5757,37.3528,37.3899,125991.0
2022-10-27 11:50:00,40.23,40.32,40.0,40.02,95080.0,37.3713,37.4549,37.1577,37.1763,95080.0
2022-10-27 12:00:00,40.02,40.18,39.99,40.01,112904.0,37.1763,37.3249,37.1484,37.167,112904.0
2022-10-27 12:10:00,40.01,40.16,39.97,39.99,55679.0,37.167,37.3063,37.1298,37.1484,55679.0
2022-10-27 12:20:00,39.98,40.0,39.82,39.88,103962.0,37.1391,37.1577,36.9905,37.0462,103962.0
2022-10-27 12:30:00,39.9,40.04,39.9,40.04,75869.0,37.0648,37.1948,37.0648,37.1948,75869.0
2022-10-27 12:40:00,40.03,40.07,39.94,39.99,161493.0,37.1855,37.2227,37.1019,37.1484,161493.0
2022-10-27 12:50:00,39.98,40.1,39.94,40.03,91894.0,37.1391,37.2506,37.1019,37.1855,91894.0
2022-10-27 13:00:00,40.03,40.22,39.92,40.22,99334.0,37.1855,37.362,37.0834,37.362,99334.0
2022-10-27 13:10:00,40.22,40.24,40.05,40.12,78741.0,37.362,37.3806,37.2041,37.2692,78741.0
2022-10-27 13:20:00,40.11,40.17,40.07,40.09,56326.0,37.2599,37.3156,37.2227,37.2413,56326.0
2022-10-27 13:30:00,40.09,40.09,39.96,39.96,95894.0,37.2413,37.2413,37.1205,37.1205,95894.0
2022-10-27 13:40:00,39.97,40.0,39.91,39.99,95708.0,37.1298,37.1577,37.0741,37.1484,95708.0
2022-10-27 13:50:00,39.99,40.0,39.94,39.95,58658.0,37.1484,37.1577,37.1019,37.1112,58658.0
2022-10-27 14:00:00,39.95,39.97,39.89,39.9,61304.0,37.1112,37.1298,37.0555,37.0648,61304.0
2022-10-27 14:10:00,39.9,39.99,39.8,39.99,125746.0,37.0648,37.1484,36.9719,37.1484,125746.0
2022-10-27 14:20:00,39.98,40.1,39.98,40.01,126523.0,37.1391,37.2506,37.1391,37.167,126523.0
2022-10-27 14:30:00,40.0,40.01,39.92,39.95,55976.0,37.1577,37.167,37.0834,37.1112,55976.0
2022-10-27 14:40:00,39.95,39.95,39.85,39.86,53478.0,37.1112,37.1112,37.0183,37.0276,53478.0
2022-10-27 14:50:00,39.86,39.86,39.71,39.73,88509.0,37.0276,37.0276,36.8883,36.9069,88509.0
2022-10-27 15:00:00,39.73,39.82,39.63,39.64,162233.0,36.9069,36.9905,36.814,36.8233,162233.0
2022-10-27 15:10:00,39.65,39.76,39.6,39.7,146029.0,36.8325,36.9347,36.7861,36.879,146029.0
2022-10-27 15:20:00,39.7,39.73,39.61,39.66,90000.0,36.879,36.9069,36.7954,36.8418,90000.0
2022-10-27 15:30:00,39.66,39.76,39.58,39.63,220744.0,36.8418,36.9347,36.7675,36.814,220744.0
2022-10-27 15:40:00,39.63,39.77,39.58,39.62,201575.0,36.814,36.944,36.7675,36.8047,201575.0
2022-10-27 15:50:00,39.63,39.65,39.45,39.51,812952.0,36.814,36.8325,36.6468,36.7025,812952.0
2022-10-28 09:30:00,37.14,37.68,36.69,37.35,985361.0,34.5009,35.0025,34.0829,34.696,985361.0
2022-10-28 09:40:00,37.37,37.51,37.08,37.28,435655.0,34.7146,34.8446,34.4452,34.631,435655.0
2022-10-28 09:50:00,37.28,37.34,37.12,37.25,308108.0,34.631,34.6867,34.4823,34.6031,308108.0
2022-10-28 10:00:00,37.26,37.64,37.03,37.36,1487547.0,34.6124,34.9654,34.3987,34.7053,1487547.0
2022-10-28 10:10:00,37.36,37.37,36.98,37.26,761127.0,34.7053,34.7146,34.3523,34.6124,761127.0
2022-10-28 10:20:00,37.27,37.34,37.01,37.21,262601.0,34.6217,34.6867,34.3801,34.5659,262601.0
2022-10-28 10:30:00,37.23,37.26,36.99,37.08,248641.0,34.5845,34.6124,34.3616,34.4452,248641.0
2022-10-28 10:40:00,37.09,37.12,36.91,36.98,227589.0,34.4545,34.4823,34.2872,34.3523,227589.0
2022-10-28 10:50:00,36.99,37.33,36.81,37.26,576315.0,34.3616,34.6774,34.1944,34.6124,576315.0
2022-10-28 11:00:00,37.27,37.45,37.19,37.41,203791.0,34.6217,34.7889,34.5474,34.7517,203791.0
2022-10-28 11:10:00,37.41,37.58,37.39,37.44,184075.0,34.7517,34.9096,34.7331,34.7796,184075.0
2022-10-28 11:20:00,37.44,37.48,37.2,37.39,476106.0,34.7796,34.8167,34.5566,34.7331,476106.0
2022-10-28 11:30:00,37.38,37.52,37.23,37.3,290926.0,34.7239,34.8539,34.5845,34.6495,290926.0
2022-10-28 11:40:00,37.3,37.36,37.13,37.19,196228.0,34.6495,34.7053,34.4916,34.5474,196228.0
2022-10-28 11:50:00,37.18,37.26,37.08,37.22,278729.0,34.5381,34.6124,34.4452,34.5752,278729.0
2022-10-28 12:00:00,37.22,37.33,37.16,37.2,146770.0,34.5752,34.6774,34.5195,34.5566,146770.0
2022-10-28 12:10:00,37.2,37.27,37.15,37.27,148672.0,34.5566,34.6217,34.5102,34.6217,148672.0
2022-10-28 12:20:00,37.27,37.41,37.21,37.38,136343.0,34.6217,34.7517,34.5659,34.7239,136343.0
2022-10-28 12:30:00,37.38,37.47,37.33,37.41,101492.0,34.7239,34.8075,34.6774,34.7517,101492.0
2022-10-28 12:40:00,37.4,37.54,37.38,37.54,182129.0,34.7424,34.8725,34.7239,34.8725,182129.0
2022-10-28 12:50:00,37.54,37.73,37.53,37.71,123089.0,34.8725,35.049,34.8632,35.0304,123089.0
2022-10-28 13:00:00,37.7,37.77,37.65,37.74,132034.0,35.0211,35.0861,34.9747,35.0583,132034.0
2022-10-28 13:10:00,37.73,37.85,37.72,37.72,120711.0,35.049,35.1605,35.0397,35.0397,120711.0
2022-10-28 13:20:00,37.72,37.79,37.7,37.74,84457.0,35.0397,35.1047,35.0211,35.0583,84457.0
2022-10-28 13:30:00,37.74,37.77,37.69,37.72,90610.0,35.0583,35.0861,35.0118,35.0397,90610.0
2022-10-28 13:40:00,37.72,37.73,37.61,37.64,118530.0,35.0397,35.049,34.9375,34.9654,118530.0
2022-10-28 13:50:00,37.64,37.7,37.59,37.65,129068.0,34.9654,35.0211,34.9189,34.9747,129068.0
2022-10-28 14:00:00,37.65,37.68,37.54,37.65,162533.0,34.9747,35.0025,34.8725,34.9747,162533.0
2022-10-28 14:10:00,37.66,37.76,37.61,37.71,189268.0,34.984,35.0768,34.9375,35.0304,189268.0
2022-10-28 14:20:00,37.72,37.73,37.61,37.68,98388.0,35.0397,35.049,34.9375,35.0025,98388.0
2022-10-28 14:30:00,37.68,37.76,37.65,37.72,129689.0,35.0025,35.0768,34.9747,35.0397,129689.0
2022-10-28 14:40:00,37.73,37.82,37.72,37.81,213395.0,35.049,35.1326,35.0397,35.1233,213395.0
2022-10-28 14:50:00,37.81,37.86,37.8,37.85,75783.0,35.1233,35.1697,35.114,35.1605,75783.0
2022-10-28 15:00:00,37.85,37.89,37.81,37.89,113051.0,35.1605,35.1976,35.1233,35.1976,113051.0
2022-10-28 15:10:00,37.89,37.93,37.85,37.86,94293.0,35.1976,35.2348,35.1605,35.1697,94293.0
2022-10-28 15:20:00,37.87,37.91,37.83,37.86,105953.0,35.179,35.2162,35.1419,35.1697,105953.0
2022-10-28 15:30:00,37.86,37.91,37.83,37.88,181872.0,35.1697,35.2162,35.1419,35.1883,181872.0
2022-10-28 15:40:00,37.87,37.9,37.78,37.79,257127.0,35.179,35.2069,35.0954,35.1047,257127.0
2022-10-28 15:50:00,37.79,37.92,37.78,37.86,710774.0,35.1047,35.2255,35.0954,35.1697,710774.0
2022-10-31 09:30:00,37.57,38.06,37.33,37.77,625788.0,34.9003,35.3555,34.6774,35.0861,625788.0
2022-10-31 09:40:00,37.76,37.76,37.31,37.5,349361.0,35.0768,35.0768,34.6588,34.8353,349361.0
2022-10-31 09:50:00,37.47,37.99,37.39,37.98,398729.0,34.8075,35.2905,34.7331,35.2812,398729.0
2022-10-31 10:00:00,37.98,38.3,37.54,37.56,444060.0,35.2812,35.5785,34.8725,34.8911,444060.0
2022-10-31 10:10:00,37.56,37.82,37.55,37.59,168775.0,34.8911,35.1326,34.8818,34.9189,168775.0
2022-10-31 10:20:00,37.6,37.7,37.29,37.34,145063.0,34.9282,35.0211,34.6402,34.6867,145063.0
2022-10-31 10:30:00,37.37,37.4,37.11,37.23,136961.0,34.7146,34.7424,34.473,34.5845,136961.0
2022-10-31 10:40:00,37.23,37.64,37.23,37.55,93886.0,34.5845,34.9654,34.5845,34.8818,93886.0
2022-10-31 10:50:00,37.56,37.74,37.44,37.72,149593.0,34.8911,35.0583,34.7796,35.0397,149593.0
2022-10-31 11:00:00,37.72,37.85,37.61,37.81,141219.0,35.0397,35.1605,34.9375,35.1233,141219.0
2022-10-31 11:10:00,37.83,37.97,37.76,37.79,186291.0,35.1419,35.2719,35.0768,35.1047,186291.0
2022-10-31 11:20:00,37.8,37.96,37.7,37.94,125753.0,35.114,35.2626,35.0211,35.2441,125753.0
2022-10-31 11:30:00,37.91,37.96,37.86,37.94,125388.0,35.2162,35.2626,35.1697,35.2441,125388.0
2022-10-31 11:40:00,37.95,38.01,37.82,37.99,200190.0,35.2533,35.3091,35.1326,35.2905,200190.0
2022-10-31 11:50:00,37.98,38.0,37.68,37.72,138850.0,35.2812,35.2998,35.0025,35.0397,138850.0
2022-10-31 12:00:00,37.73,37.79,37.55,37.55,123759.0,35.049,35.1047,34.8818,34.8818,123759.0
2022-10-31 12:10:00,37.55,37.8,37.55,37.75,99566.0,34.8818,35.114,34.8818,35.0676,99566.0
2022-10-31 12:20:00,37.74,37.76,37.63,37.65,75486.0,35.0583,35.0768,34.9561,34.9747,75486.0
2022-10-31 12:30:00,37.63,37.64,37.45,37.51,101752.0,34.9561,34.9654,34.7889,34.8446,101752.0
2022-10-31 12:40:00,37.51,37.55,37.45,37.52,46694.0,34.8446,34.8818,34.7889,34.8539,46694.0
2022-10-31 12:50:00,37.52,37.6,37.49,37.56,63042.0,34.8539,34.9282,34.826,34.8911,63042.0
2022-10-31 13:00:00,37.57,37.58,37.47,37.54,93886.0,34.9003,34.9096,34.8075,34.8725,93886.0
2022-10-31 13:10:00,37.53,37.58,37.47,37.56,165827.0,34.8632,34.9096,34.8075,34.8911,165827.0
2022-10-31 13:20:00,37.56,37.58,37.41,37.5,293188.0,34.8911,34.9096,34.7517,34.8353,293188.0
2022-10-31 13:30:00,37.49,37.51,37.44,37.47,153070.0,34.826,34.8446,34.7796,34.8075,153070.0
2022-10-31 13:40:00,37.47,37.47,37.36,37.38,125798.0,34.8075,34.8075,34.7053,34.7239,125798.0
2022-10-31 13:50:00,37.39,37.44,37.34,37.38,98435.0,34.7331,34.7796,34.6867,34.7239,98435.0
2022-10-31 14:00:00,37.39,37.4,37.23,37.24,159725.0,34.7331,34.7424,34.5845,34.5938,159725.0
2022-10-31 14:10:00,37.24,37.25,37.14,37.22,239985.0,34.5938,34.6031,34.5009,34.5752,239985.0
2022-10-31 14:20:00,37.21,37.37,37.2,37.3,166466.0,34.5659,34.7146,34.5566,34.6495,166466.0
2022-10-31 14:30:00,37.3,37.39,37.29,37.37,80798.0,34.6495,34.7331,34.6402,34.7146,80798.0
2022-10-31 14:40:00,37.37,37.38,37.29,37.3,68011.0,34.7146,34.7239,34.6402,34.6495,68011.0
2022-10-31 14:50:00,37.3,37.37,37.29,37.33,85938.0,34.6495,34.7146,34.6402,34.6774,85938.0
2022-10-31 15:00:00,37.33,37.33,37.16,37.19,91938.0,34.6774,34.6774,34.5195,34.5474,91938.0
2022-10-31 15:10:00,37.19,37.29,37.16,37.29,106575.0,34.5474,34.6402,34.5195,34.6402,106575.0
2022-10-31 15:20:00,37.29,37.33,37.25,37.29,65785.0,34.6402,34.6774,34.6031,34.6402,65785.0
2022-10-31 15:30:00,37.29,37.39,37.27,37.39,99246.0,34.6402,34.7331,34.6217,34.7331,99246.0
2022-10-31 15:40:00,37.39,37.43,37.33,37.34,147895.0,34.7331,34.7703,34.6774,34.6867,147895.0
2022-10-31 15:50:00,37.34,37.34,37.21,37.31,446330.0,34.6867,34.6867,34.5659,34.6588,446330.0
2022-11-01 09:30:00,40.47,40.54,39.57,39.8,870986.0,37.5943,37.6593,36.7582,36.9719,870986.0
2022-11-01 09:40:00,39.8,40.14,39.4,39.49,730235.0,36.9719,37.2877,36.6003,36.6839,730235.0
2022-11-01 09:50:00,39.47,39.6,39.29,39.58,597071.0,36.6653,36.7861,36.4981,36.7675,597071.0
2022-11-01 10:00:00,39.58,39.66,39.02,39.09,617777.0,36.7675,36.8418,36.2473,36.3123,617777.0
2022-11-01 10:10:00,39.09,39.48,38.93,39.35,243407.0,36.3123,36.6746,36.1637,36.5539,243407.0
2022-11-01 10:20:00,39.3,39.68,39.16,39.34,230349.0,36.5074,36.8604,36.3774,36.5446,230349.0
2022-11-01 10:30:00,39.36,39.49,39.21,39.22,115152.0,36.5632,36.6839,36.4238,36.4331,115152.0
2022-11-01 10:40:00,39.22,39.25,38.99,39.15,286887.0,36.4331,36.461,36.2194,36.3681,286887.0
2022-11-01 10:50:00,39.13,39.2,38.95,39.08,181198.0,36.3495,36.4145,36.1823,36.3031,181198.0
2022-11-01 11:00:00,39.08,39.23,38.95,39.11,202491.0,36.3031,36.4424,36.1823,36.3309,202491.0
2022-11-01 11:10:00,39.12,39.35,39.09,39.15,166724.0,36.3402,36.5539,36.3123,36.3681,166724.0
2022-11-01 11:20:00,39.16,39.34,39.09,39.33,105474.0,36.3774,36.5446,36.3123,36.5353,105474.0
2022-11-01 11:30:00,39.33,39.4,39.17,39.2,142279.0,36.5353,36.6003,36.3867,36.4145,142279.0
2022-11-01 11:40:00,39.19,39.37,39.18,39.3,188750.0,36.4052,36.5724,36.3959,36.5074,188750.0
2022-11-01 11:50:00,39.31,39.34,38.95,39.01,600684.0,36.5167,36.5446,36.1823,36.238,600684.0
2022-11-01 12:00:00,39.01,39.18,38.8,39.04,194478.0,36.238,36.3959,36.0429,36.2659,194478.0
2022-11-01 12:10:00,39.04,39.09,38.86,38.88,137973.0,36.2659,36.3123,36.0987,36.1173,137973.0
2022-11-01 12:20:00,38.88,38.99,38.65,38.72,594962.0,36.1173,36.2194,35.9036,35.9686,594962.0
2022-11-01 12:30:00,38.71,38.72,38.36,38.59,621581.0,35.9593,35.9686,35.6342,35.8479,621581.0
2022-11-01 12:40:00,38.58,38.73,38.56,38.66,140411.0,35.8386,35.9779,35.82,35.9129,140411.0
2022-11-01 12:50:00,38.66,38.85,38.61,38.82,106112.0,35.9129,36.0894,35.8664,36.0615,106112.0
2022-11-01 13:00:00,38.82,38.91,38.72,38.89,95115.0,36.0615,36.1451,35.9686,36.1266,95115.0
2022-11-01 13:10:00,38.9,38.99,38.89,38.92,56662.0,36.1358,36.2194,36.1266,36.1544,56662.0
2022-11-01 13:20:00,38.93,39.03,38.88,38.91,71349.0,36.1637,36.2566,36.1173,36.1451,71349.0
2022-11-01 13:30:00,38.9,38.91,38.7,38.74,96785.0,36.1358,36.1451,35.9501,35.9872,96785.0
2022-11-01 13:40:00,38.73,38.8,38.69,38.72,122559.0,35.9779,36.0429,35.9408,35.9686,122559.0
2022-11-01 13:50:00,38.72,38.78,38.65,38.76,160528.0,35.9686,36.0244,35.9036,36.0058,160528.0
2022-11-01 14:00:00,38.76,38.79,38.68,38.79,102448.0,36.0058,36.0337,35.9315,36.0337,102448.0
2022-11-01 14:10:00,38.79,38.91,38.79,38.81,71214.0,36.0337,36.1451,36.0337,36.0522,71214.0
2022-11-01 14:20:00,38.8,38.86,38.75,38.77,65312.0,36.0429,36.0987,35.9965,36.0151,65312.0
2022-11-01 14:30:00,38.77,38.77,38.68,38.71,64463.0,36.0151,36.0151,35.9315,35.9593,64463.0
2022-11-01 14:40:00,38.71,38.71,38.45,38.47,99774.0,35.9593,35.9593,35.7178,35.7364,99774.0
2022-11-01 14:50:00,38.46,38.59,38.42,38.57,82379.0,35.7271,35.8479,35.69,35.8293,82379.0
2022-11-01 15:00:00,38.57,38.58,38.47,38.55,98430.0,35.8293,35.8386,35.7364,35.8107,98430.0
2022-11-01 15:10:00,38.54,38.54,38.38,38.49,98845.0,35.8014,35.8014,35.6528,35.755,98845.0
2022-11-01 15:20:00,38.49,38.49,38.31,38.33,101294.0,35.755,35.755,35.5878,35.6063,101294.0
2022-11-01 15:30:00,38.33,38.4,38.28,38.29,124010.0,35.6063,35.6714,35.5599,35.5692,124010.0
2022-11-01 15:40:00,38.29,38.41,38.24,38.41,190936.0,35.5692,35.6807,35.5227,35.6807,190936.0
2022-11-01 15:50:00,38.41,38.47,38.35,38.44,613955.0,35.6807,35.7364,35.6249,35.7085,613955.0
2022-11-02 09:30:00,39.92,40.1,39.16,40.02,1404146.0,37.0834,37.2506,36.3774,37.1763,1404146.0
2022-11-02 09:40:00,40.02,40.41,39.72,39.83,647849.0,37.1763,37.5385,36.8976,36.9998,647849.0
2022-11-02 09:50:00,39.81,39.95,39.65,39.86,395582.0,36.9812,37.1112,36.8325,37.0276,395582.0
2022-11-02 10:00:00,39.86,39.94,39.38,39.44,243630.0,37.0276,37.1019,36.5817,36.6375,243630.0
2022-11-02 10:10:00,39.43,39.55,39.23,39.54,272523.0,36.6282,36.7397,36.4424,36.7304,272523.0
2022-11-02 10:20:00,39.53,39.7,39.4,39.49,162443.0,36.7211,36.879,36.6003,36.6839,162443.0
2022-11-02 10:30:00,39.5,39.51,39.22,39.44,147316.0,36.6932,36.7025,36.4331,36.6375,147316.0
2022-11-02 10:40:00,39.45,39.7,39.45,39.51,151032.0,36.6468,36.879,36.6468,36.7025,151032.0
2022-11-02 10:50:00,39.49,39.5,39.37,39.37,67764.0,36.6839,36.6932,36.5724,36.5724,67764.0
2022-11-02 11:00:00,39.38,39.4,39.25,39.34,84457.0,36.5817,36.6003,36.461,36.5446,84457.0
2022-11-02 11:10:00,39.34,39.4,39.25,39.3,66993.0,36.5446,36.6003,36.461,36.5074,66993.0
2022-11-02 11:20:00,39.3,39.56,39.3,39.55,94163.0,36.5074,36.7489,36.5074,36.7397,94163.0
2022-11-02 11:30:00,39.57,39.67,39.48,39.5,118050.0,36.7582,36.8511,36.6746,36.6932,118050.0
2022-11-02 11:40:00,39.49,39.58,39.46,39.55,94319.0,36.6839,36.7675,36.6561,36.7397,94319.0
2022-11-02 11:50:00,39.55,39.73,39.55,39.69,106715.0,36.7397,36.9069,36.7397,36.8697,106715.0
2022-11-02 12:00:00,39.69,39.82,39.67,39.76,101741.0,36.8697,36.9905,36.8511,36.9347,101741.0
2022-11-02 12:10:00,39.76,39.81,39.72,39.76,102196.0,36.9347,36.9812,36.8976,36.9347,102196.0
2022-11-02 12:20:00,39.76,39.92,39.73,39.86,165849.0,36.9347,37.0834,36.9069,37.0276,165849.0
2022-11-02 12:30:00,39.86,40.06,39.85,39.89,362717.0,37.0276,37.2134,37.0183,37.0555,362717.0
2022-11-02 12:40:00,39.9,40.25,39.89,40.18,123728.0,37.0648,37.3899,37.0555,37.3249,123728.0
2022-11-02 12:50:00,40.19,40.22,40.08,40.11,103978.0,37.3342,37.362,37.232,37.2599,103978.0
2022-11-02 13:00:00,40.11,40.11,39.99,40.02,106685.0,37.2599,37.2599,37.1484,37.1763,106685.0
2022-11-02 13:10:00,40.03,40.07,39.96,40.05,101150.0,37.1855,37.2227,37.1205,37.2041,101150.0
2022-11-02 13:20:00,40.04,40.13,40.0,40.02,287925.0,37.1948,37.2784,37.1577,37.1763,287925.0
2022-11-02 13:30:00,40.02,40.08,39.99,40.01,89137.0,37.1763,37.232,37.1484,37.167,89137.0
2022-11-02 13:40:00,40.01,40.09,39.95,40.0,136668.0,37.167,37.2413,37.1112,37.1577,136668.0
2022-11-02 13:50:00,40.0,40.04,39.93,39.98,135938.0,37.1577,37.1948,37.0927,37.1391,135938.0
2022-11-02 14:00:00,39.99,40.49,39.92,40.28,233502.0,37.1484,37.6129,37.0834,37.4178,233502.0
2022-11-02 14:10:00,40.28,40.46,40.19,40.45,309742.0,37.4178,37.585,37.3342,37.5757,309742.0
2022-11-02 14:20:00,40.45,40.74,40.42,40.73,231841.0,37.5757,37.8451,37.5478,37.8358,231841.0
2022-11-02 14:30:00,40.73,41.08,40.47,40.77,795877.0,37.8358,38.1609,37.5943,37.873,795877.0
2022-11-02 14:40:00,40.76,41.13,40.49,40.53,502794.0,37.8637,38.2074,37.6129,37.65,502794.0
2022-11-02 14:50:00,40.55,40.59,39.98,40.29,260187.0,37.6686,37.7058,37.1391,37.4271,260187.0
2022-11-02 15:00:00,40.27,40.72,40.21,40.72,262464.0,37.4085,37.8265,37.3528,37.8265,262464.0
2022-11-02 15:10:00,40.7,40.75,40.08,40.08,269432.0,37.8079,37.8544,37.232,37.232,269432.0
2022-11-02 15:20:00,40.07,40.08,39.68,39.85,271984.0,37.2227,37.232,36.8604,37.0183,271984.0
2022-11-02 15:30:00,39.85,39.91,39.75,39.83,336596.0,37.0183,37.0741,36.9254,36.9998,336596.0
2022-11-02 15:40:00,39.81,39.91,39.68,39.76,338026.0,36.9812,37.0741,36.8604,36.9347,338026.0
2022-11-02 15:50:00,39.77,39.94,39.65,39.84,985606.0,36.944,37.1019,36.8325,37.009,985606.0
2022-11-03 09:30:00,38.34,39.32,38.09,39.03,1002907.0,35.6156,36.526,35.3834,36.2566,1002907.0
2022-11-03 09:40:00,39.03,39.29,38.77,39.05,578742.0,36.2566,36.4981,36.0151,36.2752,578742.0
2022-11-03 09:50:00,39.04,39.4,38.94,39.09,391639.0,36.2659,36.6003,36.173,36.3123,391639.0
2022-11-03 10:00:00,39.1,39.39,39.01,39.12,253949.0,36.3216,36.591,36.238,36.3402,253949.0
2022-11-03 10:10:00,39.11,39.53,39.03,39.52,218810.0,36.3309,36.7211,36.2566,36.7118,218810.0
2022-11-03 10:20:00,39.53,39.66,39.35,39.57,184372.0,36.7211,36.8418,36.5539,36.7582,184372.0
2022-11-03 10:30:00,39.58,39.81,39.49,39.81,205366.0,36.7675,36.9812,36.6839,36.9812,205366.0
2022-11-03 10:40:00,39.82,40.3,39.75,40.27,359976.0,36.9905,37.4364,36.9254,37.4085,359976.0
2022-11-03 10:50:00,40.28,41.05,40.14,40.69,708022.0,37.4178,38.1331,37.2877,37.7986,708022.0
2022-11-03 11:00:00,40.7,41.13,40.62,40.69,618003.0,37.8079,38.2074,37.7336,37.7986,618003.0
2022-11-03 11:10:00,40.68,40.89,40.58,40.62,318159.0,37.7894,37.9844,37.6965,37.7336,318159.0
2022-11-03 11:20:00,40.62,40.77,40.39,40.41,156827.0,37.7336,37.873,37.52,37.5385,156827.0
2022-11-03 11:30:00,40.42,40.98,40.38,40.89,160608.0,37.5478,38.068,37.5107,37.9844,160608.0
2022-11-03 11:40:00,40.89,41.18,40.85,41.04,170942.0,37.9844,38.2538,37.9473,38.1238,170942.0
2022-11-03 11:50:00,41.05,41.08,40.81,40.86,95970.0,38.1331,38.1609,37.9101,37.9566,95970.0
2022-11-03 12:00:00,40.86,41.0,40.81,40.85,83477.0,37.9566,38.0866,37.9101,37.9473,83477.0
2022-11-03 12:10:00,40.83,40.92,40.73,40.74,131488.0,37.9287,38.0123,37.8358,37.8451,131488.0
2022-11-03 12:20:00,40.75,40.77,40.55,40.57,98591.0,37.8544,37.873,37.6686,37.6872,98591.0
2022-11-03 12:30:00,40.58,40.68,40.48,40.48,92909.0,37.6965,37.7894,37.6036,37.6036,92909.0
2022-11-03 12:40:00,40.49,40.68,40.47,40.55,138647.0,37.6129,37.7894,37.5943,37.6686,138647.0
2022-11-03 12:50:00,40.54,40.78,40.54,40.71,59222.0,37.6593,37.8823,37.6593,37.8172,59222.0
2022-11-03 13:00:00,40.72,40.83,40.69,40.8,103852.0,37.8265,37.9287,37.7986,37.9008,103852.0
2022-11-03 13:10:00,40.8,40.84,40.71,40.77,102197.0,37.9008,37.938,37.8172,37.873,102197.0
2022-11-03 13:20:00,40.77,40.85,40.68,40.71,86751.0,37.873,37.9473,37.7894,37.8172,86751.0
2022-11-03 13:30:00,40.7,40.8,40.67,40.8,60682.0,37.8079,37.9008,37.7801,37.9008,60682.0
2022-11-03 13:40:00,40.8,40.82,40.72,40.74,67922.0,37.9008,37.9194,37.8265,37.8451,67922.0
2022-11-03 13:50:00,40.74,40.76,40.66,40.69,50157.0,37.8451,37.8637,37.7708,37.7986,50157.0
2022-11-03 14:00:00,40.69,40.79,40.65,40.78,70745.0,37.7986,37.8915,37.7615,37.8823,70745.0
2022-11-03 14:10:00,40.78,40.81,40.71,40.76,76884.0,37.8823,37.9101,37.8172,37.8637,76884.0
2022-11-03 14:20:00,40.76,40.85,40.74,40.75,89967.0,37.8637,37.9473,37.8451,37.8544,89967.0
2022-11-03 14:30:00,40.75,40.88,40.73,40.77,139760.0,37.8544,37.9751,37.8358,37.873,139760.0
2022-11-03 14:40:00,40.77,40.9,40.76,40.87,98273.0,37.873,37.9937,37.8637,37.9659,98273.0
2022-11-03 14:50:00,40.86,40.89,40.76,40.79,73660.0,37.9566,37.9844,37.8637,37.8915,73660.0
2022-11-03 15:00:00,40.78,40.83,40.69,40.72,105622.0,37.8823,37.9287,37.7986,37.8265,105622.0
2022-11-03 15:10:00,40.72,40.75,40.63,40.68,97552.0,37.8265,37.8544,37.7429,37.7894,97552.0
2022-11-03 15:20:00,40.68,40.75,40.63,40.71,104257.0,37.7894,37.8544,37.7429,37.8172,104257.0
2022-11-03 15:30:00,40.72,40.8,40.64,40.66,152494.0,37.8265,37.9008,37.7522,37.7708,152494.0
2022-11-03 15:40:00,40.67,40.72,40.54,40.59,279421.0,37.7801,37.8265,37.6593,37.7058,279421.0
2022-11-03 15:50:00,40.59,40.66,40.4,40.42,833191.0,37.7058,37.7708,37.5293,37.5478,833191.0
2022-11-04 09:30:00,44.39,44.74,43.08,43.1,2448914.0,41.2357,41.5609,40.0188,40.0374,2448914.0
2022-11-04 09:40:00,43.11,43.43,42.52,42.95,1419829.0,40.0467,40.3439,39.4986,39.8981,1419829.0
2022-11-04 09:50:00,42.97,43.78,42.94,43.64,901004.0,39.9166,40.6691,39.8888,40.539,901004.0
2022-11-04 10:00:00,43.65,43.99,43.55,43.66,534386.0,40.5483,40.8642,40.4554,40.5576,534386.0
2022-11-04 10:10:00,43.66,44.12,43.57,43.82,401669.0,40.5576,40.9849,40.474,40.7062,401669.0
2022-11-04 10:20:00,43.84,44.4,43.79,44.32,473298.0,40.7248,41.245,40.6784,41.1707,473298.0
2022-11-04 10:30:00,44.32,44.68,44.28,44.42,480815.0,41.1707,41.5051,41.1336,41.2636,480815.0
2022-11-04 10:40:00,44.43,44.84,44.43,44.61,488614.0,41.2729,41.6538,41.2729,41.4401,488614.0
2022-11-04 10:50:00,44.61,44.63,44.03,44.15,459148.0,41.4401,41.4587,40.9013,41.0128,459148.0
2022-11-04 11:00:00,44.15,44.33,43.78,43.98,300431.0,41.0128,41.18,40.6691,40.8549,300431.0
2022-11-04 11:10:00,43.98,44.1,43.8,43.85,208528.0,40.8549,40.9663,40.6877,40.7341,208528.0
2022-11-04 11:20:00,43.84,44.08,43.8,43.87,256883.0,40.7248,40.9478,40.6877,40.7527,256883.0
2022-11-04 11:30:00,43.88,44.0,43.69,43.78,166112.0,40.762,40.8734,40.5855,40.6691,166112.0
2022-11-04 11:40:00,43.77,43.96,43.65,43.66,223680.0,40.6598,40.8363,40.5483,40.5576,223680.0
2022-11-04 11:50:00,43.66,43.73,43.52,43.54,248901.0,40.5576,40.6226,40.4276,40.4461,248901.0
2022-11-04 12:00:00,43.55,43.69,43.23,43.58,360371.0,40.4554,40.5855,40.1582,40.4833,360371.0
2022-11-04 12:10:00,43.57,43.97,43.56,43.94,167744.0,40.474,40.8456,40.4647,40.8177,167744.0
2022-11-04 12:20:00,43.94,44.03,43.8,43.95,135128.0,40.8177,40.9013,40.6877,40.827,135128.0
2022-11-04 12:30:00,43.94,44.02,43.81,43.82,175587.0,40.8177,40.892,40.6969,40.7062,175587.0
2022-11-04 12:40:00,43.83,43.89,43.75,43.75,116454.0,40.7155,40.7713,40.6412,40.6412,116454.0
2022-11-04 12:50:00,43.75,43.89,43.68,43.89,139799.0,40.6412,40.7713,40.5762,40.7713,139799.0
2022-11-04 13:00:00,43.88,43.93,43.65,43.73,154679.0,40.762,40.8084,40.5483,40.6226,154679.0
2022-11-04 13:10:00,43.73,43.99,43.73,43.97,157922.0,40.6226,40.8642,40.6226,40.8456,157922.0
2022-11-04 13:20:00,43.97,43.99,43.87,43.87,149689.0,40.8456,40.8642,40.7527,40.7527,149689.0
2022-11-04 13:30:00,43.86,43.94,43.74,43.75,115447.0,40.7434,40.8177,40.6319,40.6412,115447.0
2022-11-04 13:40:00,43.74,43.75,43.53,43.57,134849.0,40.6319,40.6412,40.4368,40.474,134849.0
2022-11-04 13:50:00,43.56,43.57,43.43,43.55,187513.0,40.4647,40.474,40.3439,40.4554,187513.0
2022-11-04 14:00:00,43.54,43.71,43.51,43.53,117410.0,40.4461,40.6041,40.4183,40.4368,117410.0
2022-11-04 14:10:00,43.52,43.68,43.44,43.65,149631.0,40.4276,40.5762,40.3532,40.5483,149631.0
2022-11-04 14:20:00,43.64,43.87,43.58,43.87,119408.0,40.539,40.7527,40.4833,40.7527,119408.0
2022-11-04 14:30:00,43.86,43.96,43.83,43.9,100007.0,40.7434,40.8363,40.7155,40.7806,100007.0
2022-11-04 14:40:00,43.89,44.04,43.85,44.02,198178.0,40.7713,40.9106,40.7341,40.892,198178.0
2022-11-04 14:50:00,44.03,44.06,43.97,44.01,148140.0,40.9013,40.9292,40.8456,40.8827,148140.0
2022-11-04 15:00:00,44.01,44.13,43.96,44.1,304135.0,40.8827,40.9942,40.8363,40.9663,304135.0
2022-11-04 15:10:00,44.11,44.23,44.09,44.19,357382.0,40.9756,41.0871,40.9571,41.0499,357382.0
2022-11-04 15:20:00,44.19,44.23,44.07,44.23,314798.0,41.0499,41.0871,40.9385,41.0871,314798.0
2022-11-04 15:30:00,44.23,44.25,44.08,44.16,353613.0,41.0871,41.1057,40.9478,41.0221,353613.0
2022-11-04 15:40:00,44.16,44.23,43.99,44.22,592191.0,41.0221,41.0871,40.8642,41.0778,592191.0
2022-11-04 15:50:00,44.23,44.42,44.16,44.4,985654.0,41.0871,41.2636,41.0221,41.245,985654.0
2022-11-07 09:30:00,45.41,46.2,44.84,45.0,988592.0,42.1833,42.9171,41.6538,41.8024,988592.0
2022-11-07 09:40:00,45.03,45.18,44.55,44.76,425782.0,41.8303,41.9696,41.3844,41.5794,425782.0
2022-11-07 09:50:00,44.77,44.78,44.39,44.65,318298.0,41.5887,41.598,41.2357,41.4773,318298.0
2022-11-07 10:00:00,44.66,45.07,44.61,44.71,337921.0,41.4865,41.8674,41.4401,41.533,337921.0
2022-11-07 10:10:00,44.72,44.95,44.48,44.91,232222.0,41.5423,41.7559,41.3193,41.7188,232222.0
2022-11-07 10:20:00,44.91,44.91,44.51,44.83,183419.0,41.7188,41.7188,41.3472,41.6445,183419.0
2022-11-07 10:30:00,44.83,44.99,44.72,44.74,181396.0,41.6445,41.7931,41.5423,41.5609,181396.0
2022-11-07 10:40:00,44.76,45.08,44.71,44.85,179668.0,41.5794,41.8767,41.533,41.663,179668.0
2022-11-07 10:50:00,44.84,45.13,44.84,45.13,187212.0,41.6538,41.9232,41.6538,41.9232,187212.0
2022-11-07 11:00:00,45.14,45.18,44.9,44.97,248179.0,41.9324,41.9696,41.7095,41.7745,248179.0
2022-11-07 11:10:00,44.95,45.01,44.69,44.72,194093.0,41.7559,41.8117,41.5144,41.5423,194093.0
2022-11-07 11:20:00,44.72,44.88,44.64,44.69,274025.0,41.5423,41.6909,41.468,41.5144,274025.0
2022-11-07 11:30:00,44.69,44.76,44.35,44.38,153034.0,41.5144,41.5794,41.1986,41.2264,153034.0
2022-11-07 11:40:00,44.35,44.38,44.15,44.29,200982.0,41.1986,41.2264,41.0128,41.1428,200982.0
2022-11-07 11:50:00,44.3,44.3,44.14,44.19,80632.0,41.1521,41.1521,41.0035,41.0499,80632.0
2022-11-07 12:00:00,44.18,44.24,44.05,44.22,115507.0,41.0407,41.0964,40.9199,41.0778,115507.0
2022-11-07 12:10:00,44.22,44.4,44.2,44.38,88978.0,41.0778,41.245,41.0592,41.2264,88978.0
2022-11-07 12:20:00,44.37,44.42,44.23,44.24,75071.0,41.2172,41.2636,41.0871,41.0964,75071.0
2022-11-07 12:30:00,44.25,44.32,44.15,44.2,57877.0,41.1057,41.1707,41.0128,41.0592,57877.0
2022-11-07 12:40:00,44.22,44.33,44.17,44.27,72987.0,41.0778,41.18,41.0314,41.1243,72987.0
2022-11-07 12:50:00,44.26,44.3,44.17,44.25,61788.0,41.115,41.1521,41.0314,41.1057,61788.0
2022-11-07 13:00:00,44.25,44.35,44.24,44.3,79430.0,41.1057,41.1986,41.0964,41.1521,79430.0
2022-11-07 13:10:00,44.31,44.37,44.21,44.36,66427.0,41.1614,41.2172,41.0685,41.2079,66427.0
2022-11-07 13:20:00,44.37,44.39,44.23,44.39,84168.0,41.2172,41.2357,41.0871,41.2357,84168.0
2022-11-07 13:30:00,44.39,44.44,44.32,44.38,102473.0,41.2357,41.2822,41.1707,41.2264,102473.0
2022-11-07 13:40:00,44.38,44.44,44.27,44.43,109740.0,41.2264,41.2822,41.1243,41.2729,109740.0
2022-11-07 13:50:00,44.43,44.64,44.41,44.63,102533.0,41.2729,41.468,41.2543,41.4587,102533.0
2022-11-07 14:00:00,44.64,44.7,44.59,44.62,90822.0,41.468,41.5237,41.4215,41.4494,90822.0
2022-11-07 14:10:00,44.63,44.84,44.61,44.83,125371.0,41.4587,41.6538,41.4401,41.6445,125371.0
2022-11-07 14:20:00,44.82,44.83,44.7,44.75,142520.0,41.6352,41.6445,41.5237,41.5702,142520.0
2022-11-07 14:30:00,44.75,44.83,44.73,44.81,89617.0,41.5702,41.6445,41.5516,41.6259,89617.0
2022-11-07 14:40:00,44.81,44.84,44.73,44.83,98707.0,41.6259,41.6538,41.5516,41.6445,98707.0
2022-11-07 14:50:00,44.82,44.82,44.73,44.82,129930.0,41.6352,41.6352,41.5516,41.6352,129930.0
2022-11-07 15:00:00,44.82,44.85,44.74,44.8,112164.0,41.6352,41.663,41.5609,41.6166,112164.0
2022-11-07 15:10:00,44.8,44.84,44.73,44.8,111873.0,41.6166,41.6538,41.5516,41.6166,111873.0
2022-11-07 15:20:00,44.79,44.82,44.76,44.8,81727.0,41.6073,41.6352,41.5794,41.6166,81727.0
2022-11-07 15:30:00,44.8,44.83,44.71,44.73,158174.0,41.6166,41.6445,41.533,41.5516,158174.0
2022-11-07 15:40:00,44.73,44.75,44.51,44.51,222370.0,41.5516,41.5702,41.3472,41.3472,222370.0
2022-11-07 15:50:00,44.5,44.62,44.4,44.54,703875.0,41.3379,41.4494,41.245,41.3751,703875.0
2022-11-08 09:30:00,45.0,45.13,44.43,44.49,731695.0,41.8024,41.9232,41.2729,41.3286,731695.0
2022-11-08 09:40:00,44.46,44.52,43.95,44.49,426384.0,41.3008,41.3565,40.827,41.3286,426384.0
2022-11-08 09:50:00,44.48,45.03,44.39,44.42,508263.0,41.3193,41.8303,41.2357,41.2636,508263.0
2022-11-08 10:00:00,44.41,45.0,44.35,44.85,232241.0,41.2543,41.8024,41.1986,41.663,232241.0
2022-11-08 10:10:00,44.89,45.03,44.68,45.01,189746.0,41.7002,41.8303,41.5051,41.8117,189746.0
2022-11-08 10:20:00,45.01,45.35,45.01,45.06,302254.0,41.8117,42.1275,41.8117,41.8581,302254.0
2022-11-08 10:30:00,45.07,45.21,44.63,44.64,452879.0,41.8674,41.9975,41.4587,41.468,452879.0
2022-11-08 10:40:00,44.64,45.33,44.55,45.33,245579.0,41.468,42.1089,41.3844,42.1089,245579.0
2022-11-08 10:50:00,45.34,45.41,45.09,45.1,170490.0,42.1182,42.1833,41.886,41.8953,170490.0
2022-11-08 11:00:00,45.11,45.24,45.11,45.21,110869.0,41.9046,42.0253,41.9046,41.9975,110869.0
2022-11-08 11:10:00,45.21,45.33,45.2,45.2,122001.0,41.9975,42.1089,41.9882,41.9882,122001.0
2022-11-08 11:20:00,45.2,45.39,45.2,45.39,113468.0,41.9882,42.1647,41.9882,42.1647,113468.0
2022-11-08 11:30:00,45.39,45.49,45.32,45.47,154621.0,42.1647,42.2576,42.0997,42.239,154621.0
2022-11-08 11:40:00,45.48,45.54,45.36,45.37,126680.0,42.2483,42.304,42.1368,42.1461,126680.0
2022-11-08 11:50:00,45.37,45.42,45.31,45.36,82677.0,42.1461,42.1925,42.0904,42.1368,82677.0
2022-11-08 12:00:00,45.37,45.59,45.32,45.55,69420.0,42.1461,42.3505,42.0997,42.3133,69420.0
2022-11-08 12:10:00,45.55,45.63,45.44,45.48,63950.0,42.3133,42.3876,42.2111,42.2483,63950.0
2022-11-08 12:20:00,45.47,45.72,45.44,45.71,90238.0,42.239,42.4712,42.2111,42.4619,90238.0
2022-11-08 12:30:00,45.71,45.84,45.63,45.83,66406.0,42.4619,42.5827,42.3876,42.5734,66406.0
2022-11-08 12:40:00,45.82,45.83,45.73,45.83,49873.0,42.5641,42.5734,42.4805,42.5734,49873.0
2022-11-08 12:50:00,45.83,45.84,45.69,45.75,66527.0,42.5734,42.5827,42.4434,42.4991,66527.0
2022-11-08 13:00:00,45.74,45.84,45.67,45.7,90411.0,42.4898,42.5827,42.4248,42.4526,90411.0
2022-11-08 13:10:00,45.71,45.72,45.48,45.48,101699.0,42.4619,42.4712,42.2483,42.2483,101699.0
2022-11-08 13:20:00,45.47,45.48,45.23,45.31,123671.0,42.239,42.2483,42.016,42.0904,123671.0
2022-11-08 13:30:00,45.3,45.45,45.19,45.43,98881.0,42.0811,42.2204,41.9789,42.2018,98881.0
2022-11-08 13:40:00,45.42,45.54,45.41,45.42,82125.0,42.1925,42.304,42.1833,42.1925,82125.0
2022-11-08 13:50:00,45.42,45.5,45.29,45.3,79013.0,42.1925,42.2669,42.0718,42.0811,79013.0
2022-11-08 14:00:00,45.29,45.37,45.22,45.24,99174.0,42.0718,42.1461,42.0068,42.0253,99174.0
2022-11-08 14:10:00,45.24,45.24,45.12,45.14,129179.0,42.0253,42.0253,41.9139,41.9324,129179.0
2022-11-08 14:20:00,45.13,45.13,44.7,44.77,213499.0,41.9232,41.9232,41.5237,41.5887,213499.0
2022-11-08 14:30:00,44.77,45.01,44.74,45.01,139619.0,41.5887,41.8117,41.5609,41.8117,139619.0
2022-11-08 14:40:00,45.01,45.14,44.98,45.13,127920.0,41.8117,41.9324,41.7838,41.9232,127920.0
2022-11-08 14:50:00,45.13,45.21,45.11,45.14,102415.0,41.9232,41.9975,41.9046,41.9324,102415.0
2022-11-08 15:00:00,45.14,45.3,45.12,45.27,102758.0,41.9324,42.0811,41.9139,42.0532,102758.0
2022-11-08 15:10:00,45.28,45.36,45.25,45.33,106802.0,42.0625,42.1368,42.0346,42.1089,106802.0
2022-11-08 15:20:00,45.33,45.5,45.29,45.49,114607.0,42.1089,42.2669,42.0718,42.2576,114607.0
2022-11-08 15:30:00,45.49,45.65,45.47,45.57,144869.0,42.2576,42.4062,42.239,42.3319,144869.0
2022-11-08 15:40:00,45.58,45.59,45.48,45.55,172090.0,42.3412,42.3505,42.2483,42.3133,172090.0
2022-11-08 15:50:00,45.55,45.58,45.42,45.47,568917.0,42.3133,42.3412,42.1925,42.239,568917.0
2022-11-09 09:30:00,43.44,43.54,43.05,43.21,849209.0,40.3532,40.4461,39.991,40.1396,849209.0
2022-11-09 09:40:00,43.18,43.46,42.96,42.97,435046.0,40.1117,40.3718,39.9073,39.9166,435046.0
2022-11-09 09:50:00,42.96,43.11,42.75,42.98,409087.0,39.9073,40.0467,39.7123,39.9259,409087.0
2022-11-09 10:00:00,42.98,43.38,42.96,43.37,233376.0,39.9259,40.2975,39.9073,40.2882,233376.0
2022-11-09 10:10:00,43.37,43.44,43.2,43.44,144357.0,40.2882,40.3532,40.1303,40.3532,144357.0
2022-11-09 10:20:00,43.46,43.6,43.19,43.26,214014.0,40.3718,40.5019,40.121,40.186,214014.0
2022-11-09 10:30:00,43.26,43.36,42.95,43.11,244162.0,40.186,40.2789,39.8981,40.0467,244162.0
2022-11-09 10:40:00,43.11,43.25,42.99,43.15,214111.0,40.0467,40.1767,39.9352,40.0838,214111.0
2022-11-09 10:50:00,43.16,43.16,42.88,42.9,174143.0,40.0931,40.0931,39.833,39.8516,174143.0
2022-11-09 11:00:00,42.9,43.05,42.83,42.91,193984.0,39.8516,39.991,39.7866,39.8609,193984.0
2022-11-09 11:10:00,42.9,42.96,42.81,42.93,129392.0,39.8516,39.9073,39.768,39.8795,129392.0
2022-11-09 11:20:00,42.95,43.03,42.85,42.87,150298.0,39.8981,39.9724,39.8052,39.8237,150298.0
2022-11-09 11:30:00,42.87,42.87,42.6,42.85,282693.0,39.8237,39.8237,39.5729,39.8052,282693.0
2022-11-09 11:40:00,42.85,42.95,42.77,42.8,295691.0,39.8052,39.8981,39.7308,39.7587,295691.0
2022-11-09 11:50:00,42.79,42.87,42.63,42.68,156084.0,39.7494,39.8237,39.6008,39.6472,156084.0
2022-11-09 12:00:00,42.68,42.86,42.68,42.8,103169.0,39.6472,39.8145,39.6472,39.7587,103169.0
2022-11-09 12:10:00,42.79,42.84,42.66,42.8,73979.0,39.7494,39.7959,39.6287,39.7587,73979.0
2022-11-09 12:20:00,42.79,42.84,42.66,42.75,75433.0,39.7494,39.7959,39.6287,39.7123,75433.0
2022-11-09 12:30:00,42.75,42.84,42.73,42.73,76411.0,39.7123,39.7959,39.6937,39.6937,76411.0
2022-11-09 12:40:00,42.74,42.8,42.67,42.8,78731.0,39.703,39.7587,39.638,39.7587,78731.0
2022-11-09 12:50:00,42.8,42.87,42.77,42.84,52560.0,39.7587,39.8237,39.7308,39.7959,52560.0
2022-11-09 13:00:00,42.84,42.91,42.69,42.75,123092.0,39.7959,39.8609,39.6565,39.7123,123092.0
2022-11-09 13:10:00,42.76,42.76,42.58,42.58,80608.0,39.7216,39.7216,39.5543,39.5543,80608.0
2022-11-09 13:20:00,42.57,42.6,42.51,42.58,74413.0,39.5451,39.5729,39.4893,39.5543,74413.0
2022-11-09 13:30:00,42.57,42.57,42.43,42.46,150525.0,39.5451,39.5451,39.415,39.4429,150525.0
2022-11-09 13:40:00,42.46,42.58,42.46,42.56,60621.0,39.4429,39.5543,39.4429,39.5358,60621.0
2022-11-09 13:50:00,42.55,42.65,42.51,42.65,58444.0,39.5265,39.6194,39.4893,39.6194,58444.0
2022-11-09 14:00:00,42.64,42.69,42.63,42.68,58778.0,39.6101,39.6565,39.6008,39.6472,58778.0
2022-11-09 14:10:00,42.67,42.68,42.6,42.66,44979.0,39.638,39.6472,39.5729,39.6287,44979.0
2022-11-09 14:20:00,42.65,42.68,42.59,42.61,75976.0,39.6194,39.6472,39.5636,39.5822,75976.0
2022-11-09 14:30:00,42.59,42.59,42.33,42.36,63375.0,39.5636,39.5636,39.3221,39.35,63375.0
2022-11-09 14:40:00,42.36,42.5,42.34,42.44,90954.0,39.35,39.48,39.3314,39.4243,90954.0
2022-11-09 14:50:00,42.43,42.5,42.38,42.5,90195.0,39.415,39.48,39.3686,39.48,90195.0
2022-11-09 15:00:00,42.49,42.72,42.47,42.69,97507.0,39.4707,39.6844,39.4522,39.6565,97507.0
2022-11-09 15:10:00,42.69,42.72,42.6,42.63,63563.0,39.6565,39.6844,39.5729,39.6008,63563.0
2022-11-09 15:20:00,42.62,42.66,42.56,42.57,90348.0,39.5915,39.6287,39.5358,39.5451,90348.0
2022-11-09 15:30:00,42.57,42.61,42.49,42.56,157762.0,39.5451,39.5822,39.4707,39.5358,157762.0
2022-11-09 15:40:00,42.56,42.58,42.19,42.26,468275.0,39.5358,39.5543,39.1921,39.2571,468275.0
2022-11-09 15:50:00,42.26,42.52,42.23,42.46,685140.0,39.2571,39.4986,39.2292,39.4429,685140.0
2022-11-10 09:30:00,45.39,46.71,45.23,46.62,1492245.0,42.1647,43.3909,42.016,43.3073,1492245.0
2022-11-10 09:40:00,46.61,46.79,45.65,45.85,832782.0,43.298,43.4652,42.4062,42.592,832782.0
2022-11-10 09:50:00,45.87,46.29,45.5,46.27,614996.0,42.6106,43.0007,42.2669,42.9821,614996.0
2022-11-10 10:00:00,46.28,46.45,46.03,46.1,325175.0,42.9914,43.1494,42.7592,42.8242,325175.0
2022-11-10 10:10:00,46.1,46.26,45.88,46.25,234717.0,42.8242,42.9729,42.6199,42.9636,234717.0
2022-11-10 10:20:00,46.26,46.42,46.16,46.27,218052.0,42.9729,43.1215,42.88,42.9821,218052.0
2022-11-10 10:30:00,46.27,46.28,45.78,45.85,291604.0,42.9821,42.9914,42.527,42.592,291604.0
2022-11-10 10:40:00,45.84,46.24,45.79,46.2,269535.0,42.5827,42.9543,42.5363,42.9171,269535.0
2022-11-10 10:50:00,46.2,46.45,46.17,46.34,185360.0,42.9171,43.1494,42.8893,43.0472,185360.0
2022-11-10 11:00:00,46.31,46.93,46.31,46.79,574288.0,43.0193,43.5952,43.0193,43.4652,574288.0
2022-11-10 11:10:00,46.77,46.82,46.38,46.4,180236.0,43.4466,43.4931,43.0843,43.1029,180236.0
2022-11-10 11:20:00,46.4,46.44,46.16,46.2,128415.0,43.1029,43.1401,42.88,42.9171,128415.0
2022-11-10 11:30:00,46.21,46.42,46.2,46.41,142483.0,42.9264,43.1215,42.9171,43.1122,142483.0
2022-11-10 11:40:00,46.4,46.51,46.32,46.51,104496.0,43.1029,43.2051,43.0286,43.2051,104496.0
2022-11-10 11:50:00,46.51,46.54,46.43,46.49,112108.0,43.2051,43.233,43.1308,43.1865,112108.0
2022-11-10 12:00:00,46.48,46.55,46.41,46.53,131796.0,43.1772,43.2422,43.1122,43.2237,131796.0
2022-11-10 12:10:00,46.52,46.53,46.36,46.43,181786.0,43.2144,43.2237,43.0657,43.1308,181786.0
2022-11-10 12:20:00,46.42,46.42,46.23,46.23,82884.0,43.1215,43.1215,42.945,42.945,82884.0
2022-11-10 12:30:00,46.23,46.24,46.11,46.18,64757.0,42.945,42.9543,42.8335,42.8985,64757.0
2022-11-10 12:40:00,46.18,46.19,45.97,46.0,123395.0,42.8985,42.9078,42.7035,42.7313,123395.0
2022-11-10 12:50:00,46.01,46.1,45.97,45.99,51788.0,42.7406,42.8242,42.7035,42.722,51788.0
2022-11-10 13:00:00,45.99,46.13,45.97,46.11,53639.0,42.722,42.8521,42.7035,42.8335,53639.0
2022-11-10 13:10:00,46.11,46.16,46.07,46.09,77208.0,42.8335,42.88,42.7964,42.8149,77208.0
2022-11-10 13:20:00,46.09,46.1,46.01,46.05,53166.0,42.8149,42.8242,42.7406,42.7778,53166.0
2022-11-10 13:30:00,46.05,46.08,45.95,45.98,43220.0,42.7778,42.8056,42.6849,42.7128,43220.0
2022-11-10 13:40:00,45.99,46.19,45.96,46.11,155314.0,42.722,42.9078,42.6942,42.8335,155314.0
2022-11-10 13:50:00,46.12,46.13,46.0,46.06,66013.0,42.8428,42.8521,42.7313,42.7871,66013.0
2022-11-10 14:00:00,46.05,46.11,46.03,46.09,30183.0,42.7778,42.8335,42.7592,42.8149,30183.0
2022-11-10 14:10:00,46.09,46.09,46.0,46.05,74865.0,42.8149,42.8149,42.7313,42.7778,74865.0
2022-11-10 14:20:00,46.03,46.08,45.92,46.07,48418.0,42.7592,42.8056,42.657,42.7964,48418.0
2022-11-10 14:30:00,46.07,46.08,46.0,46.03,38875.0,42.7964,42.8056,42.7313,42.7592,38875.0
2022-11-10 14:40:00,46.03,46.05,45.97,46.01,36509.0,42.7592,42.7778,42.7035,42.7406,36509.0
2022-11-10 14:50:00,46.0,46.11,45.98,46.06,65913.0,42.7313,42.8335,42.7128,42.7871,65913.0
2022-11-10 15:00:00,46.05,46.06,45.97,46.05,56047.0,42.7778,42.7871,42.7035,42.7778,56047.0
2022-11-10 15:10:00,46.04,46.18,46.02,46.16,151340.0,42.7685,42.8985,42.7499,42.88,151340.0
2022-11-10 15:20:00,46.16,46.16,46.03,46.08,236438.0,42.88,42.88,42.7592,42.8056,236438.0
2022-11-10 15:30:00,46.08,46.1,46.01,46.02,254729.0,42.8056,42.8242,42.7406,42.7499,254729.0
2022-11-10 15:40:00,46.02,46.07,45.97,45.97,258935.0,42.7499,42.7964,42.7035,42.7035,258935.0
2022-11-10 15:50:00,45.98,46.15,45.97,46.02,865612.0,42.7128,42.8707,42.7035,42.7499,865612.0
2022-11-11 09:30:00,49.42,50.55,48.88,48.94,1844353.0,45.9083,46.958,45.4067,45.4624,1844353.0
2022-11-11 09:40:00,48.94,49.2,48.6,48.91,797188.0,45.4624,45.7039,45.1466,45.4346,797188.0
2022-11-11 09:50:00,48.9,49.91,48.89,49.54,748597.0,45.4253,46.3635,45.416,46.0198,748597.0
2022-11-11 10:00:00,49.54,49.99,49.3,49.44,468103.0,46.0198,46.4378,45.7968,45.9269,468103.0
2022-11-11 10:10:00,49.45,49.76,49.24,49.62,322014.0,45.9362,46.2242,45.7411,46.0941,322014.0
2022-11-11 10:20:00,49.62,49.9,49.53,49.9,318619.0,46.0941,46.3542,46.0105,46.3542,318619.0
2022-11-11 10:30:00,49.92,49.95,49.31,49.41,263618.0,46.3728,46.4007,45.8061,45.899,263618.0
2022-11-11 10:40:00,49.41,49.52,49.18,49.51,299241.0,45.899,46.0012,45.6854,45.9919,299241.0
2022-11-11 10:50:00,49.51,49.54,49.07,49.2,239385.0,45.9919,46.0198,45.5832,45.7039,239385.0
2022-11-11 11:00:00,49.19,49.47,49.14,49.16,226570.0,45.6947,45.9548,45.6482,45.6668,226570.0
2022-11-11 11:10:00,49.15,49.48,49.13,49.48,170073.0,45.6575,45.964,45.6389,45.964,170073.0
2022-11-11 11:20:00,49.48,49.69,49.19,49.22,234977.0,45.964,46.1591,45.6947,45.7225,234977.0
2022-11-11 11:30:00,49.22,49.38,48.85,48.88,253215.0,45.7225,45.8712,45.3788,45.4067,253215.0
2022-11-11 11:40:00,48.88,48.98,48.7,48.79,243070.0,45.4067,45.4996,45.2395,45.3231,243070.0
2022-11-11 11:50:00,48.78,49.0,48.78,48.84,189105.0,45.3138,45.5182,45.3138,45.3695,189105.0
2022-11-11 12:00:00,48.82,48.82,48.62,48.66,146567.0,45.3509,45.3509,45.1652,45.2023,146567.0
2022-11-11 12:10:00,48.66,48.96,48.65,48.76,152948.0,45.2023,45.481,45.193,45.2952,152948.0
2022-11-11 12:20:00,48.75,48.81,48.63,48.74,113932.0,45.2859,45.3417,45.1744,45.2766,113932.0
2022-11-11 12:30:00,48.73,48.82,48.6,48.71,108174.0,45.2673,45.3509,45.1466,45.2488,108174.0
2022-11-11 12:40:00,48.7,48.86,48.64,48.86,82168.0,45.2395,45.3881,45.1837,45.3881,82168.0
2022-11-11 12:50:00,48.87,49.19,48.86,49.16,139587.0,45.3974,45.6947,45.3881,45.6668,139587.0
2022-11-11 13:00:00,49.16,49.3,48.91,48.92,96911.0,45.6668,45.7968,45.4346,45.4438,96911.0
2022-11-11 13:10:00,48.92,49.0,48.87,48.98,78848.0,45.4438,45.5182,45.3974,45.4996,78848.0
2022-11-11 13:20:00,48.97,48.97,48.8,48.93,108049.0,45.4903,45.4903,45.3324,45.4531,108049.0
2022-11-11 13:30:00,48.93,49.09,48.88,48.95,113898.0,45.4531,45.6018,45.4067,45.4717,113898.0
2022-11-11 13:40:00,48.96,49.02,48.81,48.95,130859.0,45.481,45.5367,45.3417,45.4717,130859.0
2022-11-11 13:50:00,48.94,48.96,48.85,48.9,56530.0,45.4624,45.481,45.3788,45.4253,56530.0
2022-11-11 14:00:00,48.9,48.95,48.79,48.8,96395.0,45.4253,45.4717,45.3231,45.3324,96395.0
2022-11-11 14:10:00,48.8,48.82,48.63,48.63,77498.0,45.3324,45.3509,45.1744,45.1744,77498.0
2022-11-11 14:20:00,48.64,48.78,48.61,48.78,63750.0,45.1837,45.3138,45.1559,45.3138,63750.0
2022-11-11 14:30:00,48.77,48.98,48.76,48.98,77576.0,45.3045,45.4996,45.2952,45.4996,77576.0
2022-11-11 14:40:00,48.98,49.07,48.95,48.97,54074.0,45.4996,45.5832,45.4717,45.4903,54074.0
2022-11-11 14:50:00,48.96,49.03,48.94,48.99,178784.0,45.481,45.546,45.4624,45.5089,178784.0
2022-11-11 15:00:00,48.98,48.99,48.6,48.71,124865.0,45.4996,45.5089,45.1466,45.2488,124865.0
2022-11-11 15:10:00,48.71,48.72,48.53,48.63,100754.0,45.2488,45.2581,45.0816,45.1744,100754.0
2022-11-11 15:20:00,48.63,48.81,48.61,48.78,89631.0,45.1744,45.3417,45.1559,45.3138,89631.0
2022-11-11 15:30:00,48.78,48.91,48.77,48.86,103173.0,45.3138,45.4346,45.3045,45.3881,103173.0
2022-11-11 15:40:00,48.85,48.9,48.76,48.87,195607.0,45.3788,45.4253,45.2952,45.3974,195607.0
2022-11-11 15:50:00,48.87,48.96,48.84,48.94,616631.0,45.3974,45.481,45.3695,45.4624,616631.0
2022-11-14 09:30:00,50.95,51.85,50.41,50.58,1120777.0,47.3296,48.1656,46.828,46.9859,1120777.0
2022-11-14 09:40:00,50.56,50.6,50.12,50.41,531644.0,46.9673,47.0045,46.5586,46.828,531644.0
2022-11-14 09:50:00,50.42,50.92,50.24,50.89,530518.0,46.8373,47.3017,46.67,47.2739,530518.0
2022-11-14 10:00:00,50.91,51.21,50.9,51.03,435052.0,47.2924,47.5711,47.2831,47.4039,435052.0
2022-11-14 10:10:00,51.01,51.29,50.77,51.26,435470.0,47.3853,47.6454,47.1624,47.6176,435470.0
2022-11-14 10:20:00,51.25,51.47,51.2,51.28,298837.0,47.6083,47.8126,47.5618,47.6361,298837.0
2022-11-14 10:30:00,51.28,51.28,50.92,51.15,211382.0,47.6361,47.6361,47.3017,47.5154,211382.0
2022-11-14 10:40:00,51.15,51.33,50.98,51.07,171258.0,47.5154,47.6826,47.3575,47.4411,171258.0
2022-11-14 10:50:00,51.07,51.14,50.91,51.13,215967.0,47.4411,47.5061,47.2924,47.4968,215967.0
2022-11-14 11:00:00,51.14,51.44,51.13,51.44,343086.0,47.5061,47.7848,47.4968,47.7848,343086.0
2022-11-14 11:10:00,51.44,51.45,51.06,51.16,277902.0,47.7848,47.7941,47.4318,47.5247,277902.0
2022-11-14 11:20:00,51.16,51.4,51.12,51.38,271879.0,47.5247,47.7476,47.4875,47.729,271879.0
2022-11-14 11:30:00,51.36,52.02,51.36,51.85,534143.0,47.7105,48.3236,47.7105,48.1656,534143.0
2022-11-14 11:40:00,51.87,51.9,51.52,51.66,247153.0,48.1842,48.2121,47.8591,47.9891,247153.0
2022-11-14 11:50:00,51.67,51.69,51.34,51.35,113819.0,47.9984,48.017,47.6919,47.7012,113819.0
2022-11-14 12:00:00,51.36,51.52,51.31,51.4,98532.0,47.7105,47.8591,47.664,47.7476,98532.0
2022-11-14 12:10:00,51.38,51.44,51.2,51.38,128988.0,47.729,47.7848,47.5618,47.729,128988.0
2022-11-14 12:20:00,51.39,51.43,51.13,51.39,102536.0,47.7383,47.7755,47.4968,47.7383,102536.0
2022-11-14 12:30:00,51.39,51.4,51.26,51.32,83285.0,47.7383,47.7476,47.6176,47.6733,83285.0
2022-11-14 12:40:00,51.32,51.32,51.16,51.23,68147.0,47.6733,47.6733,47.5247,47.5897,68147.0
2022-11-14 12:50:00,51.24,51.26,51.14,51.16,69784.0,47.599,47.6176,47.5061,47.5247,69784.0
2022-11-14 13:00:00,51.15,51.27,51.1,51.15,93063.0,47.5154,47.6269,47.4689,47.5154,93063.0
2022-11-14 13:10:00,51.15,51.18,51.1,51.17,77965.0,47.5154,47.5433,47.4689,47.534,77965.0
2022-11-14 13:20:00,51.16,51.28,51.15,51.22,62937.0,47.5247,47.6361,47.5154,47.5804,62937.0
2022-11-14 13:30:00,51.22,51.44,51.2,51.44,167172.0,47.5804,47.7848,47.5618,47.7848,167172.0
2022-11-14 13:40:00,51.44,51.48,51.4,51.47,74559.0,47.7848,47.8219,47.7476,47.8126,74559.0
2022-11-14 13:50:00,51.47,51.47,51.39,51.43,73522.0,47.8126,47.8126,47.7383,47.7755,73522.0
2022-11-14 14:00:00,51.43,51.56,51.4,51.42,111668.0,47.7755,47.8962,47.7476,47.7662,111668.0
2022-11-14 14:10:00,51.41,51.42,51.31,51.39,101134.0,47.7569,47.7662,47.664,47.7383,101134.0
2022-11-14 14:20:00,51.38,51.42,51.32,51.37,68552.0,47.729,47.7662,47.6733,47.7197,68552.0
2022-11-14 14:30:00,51.39,51.4,51.3,51.31,83038.0,47.7383,47.7476,47.6547,47.664,83038.0
2022-11-14 14:40:00,51.31,51.31,51.04,51.07,140483.0,47.664,47.664,47.4132,47.4411,140483.0
2022-11-14 14:50:00,51.07,51.12,51.06,51.09,187284.0,47.4411,47.4875,47.4318,47.4596,187284.0
2022-11-14 15:00:00,51.1,51.11,50.96,50.97,177125.0,47.4689,47.4782,47.3389,47.3482,177125.0
2022-11-14 15:10:00,50.98,51.0,50.8,50.93,183016.0,47.3575,47.376,47.1903,47.311,183016.0
2022-11-14 15:20:00,50.93,51.17,50.92,51.07,166495.0,47.311,47.534,47.3017,47.4411,166495.0
2022-11-14 15:30:00,51.08,51.11,50.95,51.01,205314.0,47.4504,47.4782,47.3296,47.3853,205314.0
2022-11-14 15:40:00,51.01,51.04,50.84,50.91,341717.0,47.3853,47.4132,47.2274,47.2924,341717.0
2022-11-14 15:50:00,50.91,50.98,50.72,50.84,1039479.0,47.2924,47.3575,47.1159,47.2274,1039479.0
2022-11-15 09:30:00,54.94,55.87,54.6,54.82,1202737.0,51.0361,51.9,50.7202,50.9246,1202737.0
2022-11-15 09:40:00,54.81,55.45,54.03,54.23,726388.0,50.9153,51.5098,50.1907,50.3765,726388.0
2022-11-15 09:50:00,54.26,54.62,54.14,54.57,423268.0,50.4044,50.7388,50.2929,50.6924,423268.0
2022-11-15 10:00:00,54.58,55.09,54.44,54.53,381383.0,50.7017,51.1754,50.5716,50.6552,381383.0
2022-11-15 10:10:00,54.54,54.82,54.43,54.57,231397.0,50.6645,50.9246,50.5623,50.6924,231397.0
2022-11-15 10:20:00,54.55,55.5,54.49,55.47,323761.0,50.6738,51.5563,50.618,51.5284,323761.0
2022-11-15 10:30:00,55.48,55.76,55.19,55.32,359970.0,51.5377,51.7978,51.2683,51.3891,359970.0
2022-11-15 10:40:00,55.31,55.47,55.07,55.19,212542.0,51.3798,51.5284,51.1568,51.2683,212542.0
2022-11-15 10:50:00,55.2,55.54,55.03,55.07,309398.0,51.2776,51.5934,51.1197,51.1568,309398.0
2022-11-15 11:00:00,55.05,55.09,54.85,54.93,264847.0,51.1383,51.1754,50.9525,51.0268,264847.0
2022-11-15 11:10:00,54.92,55.19,54.88,54.94,239796.0,51.0175,51.2683,50.9803,51.0361,239796.0
2022-11-15 11:20:00,54.95,55.1,54.76,54.85,209346.0,51.0454,51.1847,50.8689,50.9525,209346.0
2022-11-15 11:30:00,54.86,55.11,54.86,55.07,205489.0,50.9618,51.194,50.9618,51.1568,205489.0
2022-11-15 11:40:00,55.08,55.17,54.95,54.95,213914.0,51.1661,51.2497,51.0454,51.0454,213914.0
2022-11-15 11:50:00,54.94,54.97,54.83,54.89,160209.0,51.0361,51.0639,50.9339,50.9896,160209.0
2022-11-15 12:00:00,54.89,54.94,54.67,54.93,142758.0,50.9896,51.0361,50.7853,51.0268,142758.0
2022-11-15 12:10:00,54.93,55.16,54.82,54.99,211000.0,51.0268,51.2404,50.9246,51.0825,211000.0
2022-11-15 12:20:00,54.99,55.05,54.8,54.93,180780.0,51.0825,51.1383,50.906,51.0268,180780.0
2022-11-15 12:30:00,54.94,54.99,54.84,54.94,92121.0,51.0361,51.0825,50.9432,51.0361,92121.0
2022-11-15 12:40:00,54.95,55.01,54.82,54.96,117934.0,51.0454,51.1011,50.9246,51.0547,117934.0
2022-11-15 12:50:00,54.96,54.96,54.76,54.81,97609.0,51.0547,51.0547,50.8689,50.9153,97609.0
2022-11-15 13:00:00,54.82,55.04,54.81,54.91,107487.0,50.9246,51.129,50.9153,51.0082,107487.0
2022-11-15 13:10:00,54.91,55.0,54.72,54.72,103401.0,51.0082,51.0918,50.8317,50.8317,103401.0
2022-11-15 13:20:00,54.72,54.73,54.22,54.26,199505.0,50.8317,50.841,50.3672,50.4044,199505.0
2022-11-15 13:30:00,54.25,54.34,53.57,53.67,231653.0,50.3951,50.4787,49.7634,49.8563,231653.0
2022-11-15 13:40:00,53.66,53.87,53.44,53.71,246796.0,49.847,50.0421,49.6427,49.8935,246796.0
2022-11-15 13:50:00,53.73,53.84,53.69,53.77,159748.0,49.9121,50.0142,49.8749,49.9492,159748.0
2022-11-15 14:00:00,53.77,53.92,53.38,53.61,171028.0,49.9492,50.0886,49.5869,49.8006,171028.0
2022-11-15 14:10:00,53.6,54.12,53.6,54.06,139358.0,49.7913,50.2743,49.7913,50.2186,139358.0
2022-11-15 14:20:00,54.06,54.29,54.06,54.26,172383.0,50.2186,50.4323,50.2186,50.4044,172383.0
2022-11-15 14:30:00,54.28,54.38,54.15,54.27,98895.0,50.423,50.5159,50.3022,50.4137,98895.0
2022-11-15 14:40:00,54.27,54.39,54.02,54.14,114185.0,50.4137,50.5252,50.1814,50.2929,114185.0
2022-11-15 14:50:00,54.15,54.6,54.12,54.56,118332.0,50.3022,50.7202,50.2743,50.6831,118332.0
2022-11-15 15:00:00,54.56,54.61,54.35,54.42,113282.0,50.6831,50.7295,50.488,50.553,113282.0
2022-11-15 15:10:00,54.43,54.58,54.34,54.52,141107.0,50.5623,50.7017,50.4787,50.6459,141107.0
2022-11-15 15:20:00,54.52,54.68,54.34,54.47,172249.0,50.6459,50.7945,50.4787,50.5995,172249.0
2022-11-15 15:30:00,54.46,54.58,54.34,54.49,186996.0,50.5902,50.7017,50.4787,50.618,186996.0
2022-11-15 15:40:00,54.48,54.56,54.39,54.48,284534.0,50.6088,50.6831,50.5252,50.6088,284534.0
2022-11-15 15:50:00,54.49,54.56,54.38,54.48,960629.0,50.618,50.6831,50.5159,50.6088,960629.0
2022-11-16 09:30:00,53.42,53.73,52.75,53.5,429815.0,49.6241,49.9121,49.0017,49.6984,429815.0
2022-11-16 09:40:00,53.5,53.65,52.97,53.54,251457.0,49.6984,49.8377,49.2061,49.7356,251457.0
2022-11-16 09:50:00,53.53,53.87,53.26,53.31,304822.0,49.7263,50.0421,49.4754,49.5219,304822.0
2022-11-16 10:00:00,53.3,53.53,53.15,53.33,199507.0,49.5126,49.7263,49.3733,49.5405,199507.0
2022-11-16 10:10:00,53.34,53.52,53.06,53.16,119059.0,49.5498,49.717,49.2897,49.3826,119059.0
2022-11-16 10:20:00,53.17,53.36,53.08,53.22,110447.0,49.3918,49.5683,49.3082,49.4383,110447.0
2022-11-16 10:30:00,53.23,53.55,53.13,53.16,101810.0,49.4476,49.7448,49.3547,49.3826,101810.0
2022-11-16 10:40:00,53.18,53.22,52.93,53.12,103574.0,49.4011,49.4383,49.1689,49.3454,103574.0
2022-11-16 10:50:00,53.12,53.21,53.01,53.21,132661.0,49.3454,49.429,49.2432,49.429,132661.0
2022-11-16 11:00:00,53.21,53.44,53.16,53.43,81401.0,49.429,49.6427,49.3826,49.6334,81401.0
2022-11-16 11:10:00,53.42,53.49,53.29,53.43,66405.0,49.6241,49.6891,49.5033,49.6334,66405.0
2022-11-16 11:20:00,53.42,53.71,53.42,53.58,70224.0,49.6241,49.8935,49.6241,49.7727,70224.0
2022-11-16 11:30:00,53.58,53.64,53.43,53.5,73858.0,49.7727,49.8284,49.6334,49.6984,73858.0
2022-11-16 11:40:00,53.49,53.57,53.45,53.55,59384.0,49.6891,49.7634,49.6519,49.7448,59384.0
2022-11-16 11:50:00,53.55,53.55,53.33,53.34,64855.0,49.7448,49.7448,49.5405,49.5498,64855.0
2022-11-16 12:00:00,53.35,53.37,53.25,53.34,70385.0,49.5591,49.5776,49.4662,49.5498,70385.0
2022-11-16 12:10:00,53.34,53.4,53.23,53.26,69243.0,49.5498,49.6055,49.4476,49.4754,69243.0
2022-11-16 12:20:00,53.26,53.49,53.18,53.49,81339.0,49.4754,49.6891,49.4011,49.6891,81339.0
2022-11-16 12:30:00,53.5,53.65,53.47,53.59,45999.0,49.6984,49.8377,49.6705,49.782,45999.0
2022-11-16 12:40:00,53.58,53.77,53.56,53.7,64770.0,49.7727,49.9492,49.7541,49.8842,64770.0
2022-11-16 12:50:00,53.71,53.8,53.51,53.52,74004.0,49.8935,49.9771,49.7077,49.717,74004.0
2022-11-16 13:00:00,53.52,53.62,53.4,53.58,50737.0,49.717,49.8099,49.6055,49.7727,50737.0
2022-11-16 13:10:00,53.59,53.64,53.5,53.51,83017.0,49.782,49.8284,49.6984,49.7077,83017.0
2022-11-16 13:20:00,53.52,53.67,53.52,53.58,92229.0,49.717,49.8563,49.717,49.7727,92229.0
2022-11-16 13:30:00,53.57,53.62,53.4,53.46,58556.0,49.7634,49.8099,49.6055,49.6612,58556.0
2022-11-16 13:40:00,53.46,53.52,53.41,53.45,48933.0,49.6612,49.717,49.6148,49.6519,48933.0
2022-11-16 13:50:00,53.44,53.49,53.38,53.41,92079.0,49.6427,49.6891,49.5869,49.6148,92079.0
2022-11-16 14:00:00,53.41,53.57,53.4,53.51,102230.0,49.6148,49.7634,49.6055,49.7077,102230.0
2022-11-16 14:10:00,53.51,53.52,53.38,53.41,53408.0,49.7077,49.717,49.5869,49.6148,53408.0
2022-11-16 14:20:00,53.41,53.52,53.38,53.47,64092.0,49.6148,49.717,49.5869,49.6705,64092.0
2022-11-16 14:30:00,53.48,53.63,53.42,53.6,77237.0,49.6798,49.8192,49.6241,49.7913,77237.0
2022-11-16 14:40:00,53.6,53.65,53.43,53.47,61831.0,49.7913,49.8377,49.6334,49.6705,61831.0
2022-11-16 14:50:00,53.46,53.51,53.43,53.47,63442.0,49.6612,49.7077,49.6334,49.6705,63442.0
2022-11-16 15:00:00,53.46,53.5,53.35,53.42,104930.0,49.6612,49.6984,49.5591,49.6241,104930.0
2022-11-16 15:10:00,53.43,53.49,53.39,53.44,88938.0,49.6334,49.6891,49.5962,49.6427,88938.0
2022-11-16 15:20:00,53.44,53.51,53.37,53.47,78888.0,49.6427,49.7077,49.5776,49.6705,78888.0
2022-11-16 15:30:00,53.48,53.55,53.42,53.45,167139.0,49.6798,49.7448,49.6241,49.6519,167139.0
2022-11-16 15:40:00,53.45,53.53,53.36,53.44,278232.0,49.6519,49.7263,49.5683,49.6427,278232.0
2022-11-16 15:50:00,53.45,53.64,53.44,53.49,767686.0,49.6519,49.8284,49.6427,49.6891,767686.0
2022-11-17 09:30:00,52.01,53.89,51.86,53.83,417895.0,48.3143,50.0607,48.1749,50.0049,417895.0
2022-11-17 09:40:00,53.84,54.31,53.74,54.22,393057.0,50.0142,50.4508,49.9213,50.3672,393057.0
2022-11-17 09:50:00,54.22,54.61,53.73,53.8,314800.0,50.3672,50.7295,49.9121,49.9771,314800.0
2022-11-17 10:00:00,53.8,55.11,53.79,55.03,360392.0,49.9771,51.194,49.9678,51.1197,360392.0
2022-11-17 10:10:00,55.02,55.63,54.8,55.63,237664.0,51.1104,51.677,50.906,51.677,237664.0
2022-11-17 10:20:00,55.64,56.21,55.34,56.02,457226.0,51.6863,52.2158,51.4076,52.0393,457226.0
2022-11-17 10:30:00,56.01,57.0,56.0,56.98,560322.0,52.03,52.9497,52.0208,52.9311,560322.0
2022-11-17 10:40:00,56.96,58.07,56.94,57.27,1383992.0,52.9125,53.9437,52.894,53.2005,1383992.0
2022-11-17 10:50:00,57.26,57.69,56.8,56.86,466097.0,53.1912,53.5907,52.7639,52.8196,466097.0
2022-11-17 11:00:00,56.88,57.1,56.31,56.43,485840.0,52.8382,53.0426,52.3087,52.4202,485840.0
2022-11-17 11:10:00,56.44,56.62,56.31,56.32,237975.0,52.4295,52.5967,52.3087,52.318,237975.0
2022-11-17 11:20:00,56.34,56.35,55.97,56.3,281761.0,52.3366,52.3459,51.9929,52.2994,281761.0
2022-11-17 11:30:00,56.3,56.73,56.15,56.72,300621.0,52.2994,52.6989,52.1601,52.6896,300621.0
2022-11-17 11:40:00,56.71,56.97,56.71,56.87,398891.0,52.6803,52.9218,52.6803,52.8289,398891.0
2022-11-17 11:50:00,56.88,57.15,56.68,57.08,298865.0,52.8382,53.089,52.6524,53.024,298865.0
2022-11-17 12:00:00,57.07,57.27,56.86,56.86,208965.0,53.0147,53.2005,52.8196,52.8196,208965.0
2022-11-17 12:10:00,56.86,57.34,56.84,57.24,207802.0,52.8196,53.2655,52.8011,53.1726,207802.0
2022-11-17 12:20:00,57.23,57.28,56.82,56.88,188992.0,53.1633,53.2098,52.7825,52.8382,188992.0
2022-11-17 12:30:00,56.88,57.2,56.81,57.13,147397.0,52.8382,53.1355,52.7732,53.0705,147397.0
2022-11-17 12:40:00,57.19,57.43,57.06,57.39,225566.0,53.1262,53.3491,53.0054,53.312,225566.0
2022-11-17 12:50:00,57.37,57.77,57.36,57.63,206528.0,53.2934,53.665,53.2841,53.5349,206528.0
2022-11-17 13:00:00,57.64,57.73,57.4,57.43,126232.0,53.5442,53.6278,53.3213,53.3491,126232.0
2022-11-17 13:10:00,57.43,57.85,57.42,57.7,211092.0,53.3491,53.7393,53.3398,53.6,211092.0
2022-11-17 13:20:00,57.69,57.88,57.6,57.7,147342.0,53.5907,53.7672,53.5071,53.6,147342.0
2022-11-17 13:30:00,57.72,57.94,57.67,57.92,172742.0,53.6185,53.8229,53.5721,53.8043,172742.0
2022-11-17 13:40:00,57.92,57.98,57.75,57.77,114770.0,53.8043,53.8601,53.6464,53.665,114770.0
2022-11-17 13:50:00,57.77,57.84,57.64,57.75,175613.0,53.665,53.73,53.5442,53.6464,175613.0
2022-11-17 14:00:00,57.74,57.8,57.6,57.6,133936.0,53.6371,53.6928,53.5071,53.5071,133936.0
2022-11-17 14:10:00,57.59,57.63,57.25,57.39,185472.0,53.4978,53.5349,53.1819,53.312,185472.0
2022-11-17 14:20:00,57.39,57.42,57.13,57.17,194005.0,53.312,53.3398,53.0705,53.1076,194005.0
2022-11-17 14:30:00,57.16,57.4,57.16,57.31,225094.0,53.0983,53.3213,53.0983,53.2377,225094.0
2022-11-17 14:40:00,57.31,57.62,57.3,57.57,172533.0,53.2377,53.5256,53.2284,53.4792,172533.0
2022-11-17 14:50:00,57.57,57.74,57.5,57.7,190662.0,53.4792,53.6371,53.4142,53.6,190662.0
2022-11-17 15:00:00,57.69,57.75,57.44,57.49,181730.0,53.5907,53.6464,53.3584,53.4049,181730.0
2022-11-17 15:10:00,57.49,57.59,57.38,57.48,214357.0,53.4049,53.4978,53.3027,53.3956,214357.0
2022-11-17 15:20:00,57.48,57.55,57.44,57.53,149854.0,53.3956,53.4606,53.3584,53.442,149854.0
2022-11-17 15:30:00,57.53,57.69,57.5,57.57,234987.0,53.442,53.5907,53.4142,53.4792,234987.0
2022-11-17 15:40:00,57.58,57.59,57.39,57.52,340117.0,53.4885,53.4978,53.312,53.4327,340117.0
2022-11-17 15:50:00,57.52,57.64,57.38,57.52,780886.0,53.4327,53.5442,53.3027,53.4327,780886.0
2022-11-18 09:30:00,58.66,58.78,55.81,56.36,1616657.0,54.4917,54.6032,51.8443,52.3552,1616657.0
2022-11-18 09:40:00,56.38,57.2,55.5,57.15,826278.0,52.3737,53.1355,51.5563,53.089,826278.0
2022-11-18 09:50:00,57.16,57.45,56.29,57.06,649905.0,53.0983,53.3677,52.2901,53.0054,649905.0
2022-11-18 10:00:00,57.04,57.39,55.99,56.52,676364.0,52.9868,53.312,52.0115,52.5038,676364.0
2022-11-18 10:10:00,56.52,58.43,56.31,57.55,907687.0,52.5038,54.2781,52.3087,53.4606,907687.0
2022-11-18 10:20:00,57.52,57.83,56.8,57.16,663023.0,53.4327,53.7207,52.7639,53.0983,663023.0
2022-11-18 10:30:00,57.1,57.36,56.4,56.87,373360.0,53.0426,53.2841,52.3923,52.8289,373360.0
2022-11-18 10:40:00,56.87,57.12,56.71,56.95,199380.0,52.8289,53.0612,52.6803,52.9032,199380.0
2022-11-18 10:50:00,56.97,56.99,56.13,56.32,362501.0,52.9218,52.9404,52.1415,52.318,362501.0
2022-11-18 11:00:00,56.31,56.37,56.02,56.11,226502.0,52.3087,52.3645,52.0393,52.1229,226502.0
2022-11-18 11:10:00,56.13,56.19,55.76,56.03,238338.0,52.1415,52.1972,51.7978,52.0486,238338.0
2022-11-18 11:20:00,56.02,56.1,55.1,55.22,370171.0,52.0393,52.1136,51.1847,51.2962,370171.0
2022-11-18 11:30:00,55.22,55.81,55.21,55.71,289740.0,51.2962,51.8443,51.2869,51.7514,289740.0
2022-11-18 11:40:00,55.73,55.76,55.34,55.39,130362.0,51.7699,51.7978,51.4076,51.4541,130362.0
2022-11-18 11:50:00,55.39,55.83,55.38,55.79,154595.0,51.4541,51.8628,51.4448,51.8257,154595.0
2022-11-18 12:00:00,55.78,55.9,55.6,55.74,174694.0,51.8164,51.9279,51.6492,51.7792,174694.0
2022-11-18 12:10:00,55.74,56.03,55.48,55.48,188604.0,51.7792,52.0486,51.5377,51.5377,188604.0
2022-11-18 12:20:00,55.5,55.57,55.33,55.49,116866.0,51.5563,51.6213,51.3984,51.547,116866.0
2022-11-18 12:30:00,55.48,55.94,55.45,55.88,174489.0,51.5377,51.965,51.5098,51.9093,174489.0
2022-11-18 12:40:00,55.89,56.05,55.82,55.9,182843.0,51.9186,52.0672,51.8535,51.9279,182843.0
2022-11-18 12:50:00,55.89,56.05,55.76,55.98,106564.0,51.9186,52.0672,51.7978,52.0022,106564.0
2022-11-18 13:00:00,55.98,56.37,55.92,56.28,154492.0,52.0022,52.3645,51.9464,52.2809,154492.0
2022-11-18 13:10:00,56.28,56.33,56.02,56.2,134917.0,52.2809,52.3273,52.0393,52.2065,134917.0
2022-11-18 13:20:00,56.2,56.3,56.03,56.07,99906.0,52.2065,52.2994,52.0486,52.0858,99906.0
2022-11-18 13:30:00,56.07,56.09,55.76,55.81,86497.0,52.0858,52.1044,51.7978,51.8443,86497.0
2022-11-18 13:40:00,55.8,55.84,55.68,55.75,82501.0,51.835,51.8721,51.7235,51.7885,82501.0
2022-11-18 13:50:00,55.75,55.88,55.72,55.75,103073.0,51.7885,51.9093,51.7606,51.7885,103073.0
2022-11-18 14:00:00,55.75,55.97,55.7,55.87,112475.0,51.7885,51.9929,51.7421,51.9,112475.0
2022-11-18 14:10:00,55.87,56.0,55.72,55.91,118217.0,51.9,52.0208,51.7606,51.9371,118217.0
2022-11-18 14:20:00,55.92,56.13,55.77,55.78,103660.0,51.9464,52.1415,51.8071,51.8164,103660.0
2022-11-18 14:30:00,55.77,55.89,55.72,55.8,102059.0,51.8071,51.9186,51.7606,51.835,102059.0
2022-11-18 14:40:00,55.8,55.81,55.61,55.68,97284.0,51.835,51.8443,51.6585,51.7235,97284.0
2022-11-18 14:50:00,55.68,55.78,55.62,55.71,81047.0,51.7235,51.8164,51.6678,51.7514,81047.0
2022-11-18 15:00:00,55.71,55.85,55.66,55.72,143832.0,51.7514,51.8814,51.7049,51.7606,143832.0
2022-11-18 15:10:00,55.73,55.81,55.66,55.74,92185.0,51.7699,51.8443,51.7049,51.7792,92185.0
2022-11-18 15:20:00,55.74,55.88,55.67,55.83,161587.0,51.7792,51.9093,51.7142,51.8628,161587.0
2022-11-18 15:30:00,55.84,55.91,55.73,55.87,188312.0,51.8721,51.9371,51.7699,51.9,188312.0
2022-11-18 15:40:00,55.88,56.0,55.82,55.96,222548.0,51.9093,52.0208,51.8535,51.9836,222548.0
2022-11-18 15:50:00,55.96,56.12,55.78,56.07,681521.0,51.9836,52.1322,51.8164,52.0858,681521.0
2022-11-21 09:30:00,53.45,53.5,52.12,52.4,847671.0,49.6519,49.6984,48.4165,48.6766,847671.0
2022-11-21 09:40:00,52.42,53.62,52.29,53.48,848480.0,48.6951,49.8099,48.5744,49.6798,848480.0
2022-11-21 09:50:00,53.46,53.87,53.2,53.31,514498.0,49.6612,50.0421,49.4197,49.5219,514498.0
2022-11-21 10:00:00,53.32,53.42,53.15,53.34,365538.0,49.5312,49.6241,49.3733,49.5498,365538.0
2022-11-21 10:10:00,53.36,53.58,53.29,53.42,239957.0,49.5683,49.7727,49.5033,49.6241,239957.0
2022-11-21 10:20:00,53.41,53.41,52.94,53.15,276099.0,49.6148,49.6148,49.1782,49.3733,276099.0
2022-11-21 10:30:00,53.14,53.37,53.07,53.13,207599.0,49.364,49.5776,49.299,49.3547,207599.0
2022-11-21 10:40:00,53.12,53.14,52.35,52.47,299090.0,49.3454,49.364,48.6301,48.7416,299090.0
2022-11-21 10:50:00,52.46,52.54,52.15,52.24,248273.0,48.7323,48.8066,48.4443,48.5279,248273.0
2022-11-21 11:00:00,52.25,52.65,52.17,52.57,148656.0,48.5372,48.9088,48.4629,48.8345,148656.0
2022-11-21 11:10:00,52.58,52.92,52.54,52.85,168317.0,48.8438,49.1596,48.8066,49.0946,168317.0
2022-11-21 11:20:00,52.86,53.06,52.82,52.83,207894.0,49.1039,49.2897,49.0667,49.076,207894.0
2022-11-21 11:30:00,52.84,53.11,52.66,52.95,261112.0,49.0853,49.3361,48.9181,49.1875,261112.0
2022-11-21 11:40:00,52.94,53.11,52.58,52.62,180700.0,49.1782,49.3361,48.8438,48.8809,180700.0
2022-11-21 11:50:00,52.63,52.77,52.41,52.47,160304.0,48.8902,49.0203,48.6858,48.7416,160304.0
2022-11-21 12:00:00,52.47,52.71,52.45,52.48,122559.0,48.7416,48.9645,48.723,48.7509,122559.0
2022-11-21 12:10:00,52.49,52.62,52.4,52.54,96695.0,48.7602,48.8809,48.6766,48.8066,96695.0
2022-11-21 12:20:00,52.55,52.56,52.38,52.39,102468.0,48.8159,48.8252,48.658,48.6673,102468.0
2022-11-21 12:30:00,52.4,52.72,52.38,52.63,130346.0,48.6766,48.9738,48.658,48.8902,130346.0
2022-11-21 12:40:00,52.63,52.72,52.59,52.61,72323.0,48.8902,48.9738,48.8531,48.8716,72323.0
2022-11-21 12:50:00,52.6,52.63,52.52,52.58,64860.0,48.8623,48.8902,48.788,48.8438,64860.0
2022-11-21 13:00:00,52.57,52.76,52.57,52.7,71003.0,48.8345,49.011,48.8345,48.9552,71003.0
2022-11-21 13:10:00,52.71,52.95,52.7,52.85,91620.0,48.9645,49.1875,48.9552,49.0946,91620.0
2022-11-21 13:20:00,52.85,52.86,52.7,52.7,98098.0,49.0946,49.1039,48.9552,48.9552,98098.0
2022-11-21 13:30:00,52.71,52.74,52.6,52.72,94455.0,48.9645,48.9924,48.8623,48.9738,94455.0
2022-11-21 13:40:00,52.73,52.73,52.43,52.45,113907.0,48.9831,48.9831,48.7044,48.723,113907.0
2022-11-21 13:50:00,52.44,52.49,52.32,52.33,105475.0,48.7137,48.7602,48.6022,48.6115,105475.0
2022-11-21 14:00:00,52.32,52.37,52.25,52.29,124116.0,48.6022,48.6487,48.5372,48.5744,124116.0
2022-11-21 14:10:00,52.3,52.35,52.16,52.33,107255.0,48.5837,48.6301,48.4536,48.6115,107255.0
2022-11-21 14:20:00,52.32,52.47,52.24,52.41,107508.0,48.6022,48.7416,48.5279,48.6858,107508.0
2022-11-21 14:30:00,52.42,52.46,52.28,52.34,113747.0,48.6951,48.7323,48.5651,48.6208,113747.0
2022-11-21 14:40:00,52.35,52.43,52.31,52.38,118719.0,48.6301,48.7044,48.593,48.658,118719.0
2022-11-21 14:50:00,52.39,52.41,52.3,52.33,125424.0,48.6673,48.6858,48.5837,48.6115,125424.0
2022-11-21 15:00:00,52.32,52.48,52.3,52.41,126891.0,48.6022,48.7509,48.5837,48.6858,126891.0
2022-11-21 15:10:00,52.41,52.55,52.32,52.52,113304.0,48.6858,48.8159,48.6022,48.788,113304.0
2022-11-21 15:20:00,52.52,52.56,52.43,52.47,126230.0,48.788,48.8252,48.7044,48.7416,126230.0
2022-11-21 15:30:00,52.47,52.75,52.43,52.58,195962.0,48.7416,49.0017,48.7044,48.8438,195962.0
2022-11-21 15:40:00,52.58,52.59,52.37,52.5,314451.0,48.8438,48.8531,48.6487,48.7695,314451.0
2022-11-21 15:50:00,52.51,52.65,52.39,52.49,636156.0,48.7787,48.9088,48.6673,48.7602,636156.0
2022-11-22 09:30:00,50.09,51.22,49.87,50.63,707776.0,46.5307,47.5804,46.3263,47.0323,707776.0
2022-11-22 09:40:00,50.64,50.99,50.47,50.94,396911.0,47.0416,47.3668,46.8837,47.3203,396911.0
2022-11-22 09:50:00,50.93,50.96,50.51,50.65,233281.0,47.311,47.3389,46.9209,47.0509,233281.0
2022-11-22 10:00:00,50.64,51.16,50.63,51.03,292488.0,47.0416,47.5247,47.0323,47.4039,292488.0
2022-11-22 10:10:00,51.05,51.16,50.91,51.03,200472.0,47.4225,47.5247,47.2924,47.4039,200472.0
2022-11-22 10:20:00,51.01,51.33,50.96,51.3,197400.0,47.3853,47.6826,47.3389,47.6547,197400.0
2022-11-22 10:30:00,51.31,51.66,51.24,51.24,308988.0,47.664,47.9891,47.599,47.599,308988.0
2022-11-22 10:40:00,51.27,51.59,51.12,51.58,215901.0,47.6269,47.9241,47.4875,47.9148,215901.0
2022-11-22 10:50:00,51.57,51.71,51.48,51.54,117071.0,47.9055,48.0356,47.8219,47.8777,117071.0
2022-11-22 11:00:00,51.54,51.64,51.47,51.6,112289.0,47.8777,47.9706,47.8126,47.9334,112289.0
2022-11-22 11:10:00,51.61,51.67,51.39,51.48,109222.0,47.9427,47.9984,47.7383,47.8219,109222.0
2022-11-22 11:20:00,51.48,51.61,51.42,51.47,166920.0,47.8219,47.9427,47.7662,47.8126,166920.0
2022-11-22 11:30:00,51.46,51.54,51.37,51.5,78684.0,47.8034,47.8777,47.7197,47.8405,78684.0
2022-11-22 11:40:00,51.5,51.52,51.42,51.5,64372.0,47.8405,47.8591,47.7662,47.8405,64372.0
2022-11-22 11:50:00,51.51,51.54,51.45,51.51,81684.0,47.8498,47.8777,47.7941,47.8498,81684.0
2022-11-22 12:00:00,51.52,51.62,51.46,51.49,117367.0,47.8591,47.952,47.8034,47.8312,117367.0
2022-11-22 12:10:00,51.48,51.57,51.47,51.55,33999.0,47.8219,47.9055,47.8126,47.887,33999.0
2022-11-22 12:20:00,51.56,51.56,51.45,51.47,68417.0,47.8962,47.8962,47.7941,47.8126,68417.0
2022-11-22 12:30:00,51.47,51.53,51.45,51.53,35313.0,47.8126,47.8684,47.7941,47.8684,35313.0
2022-11-22 12:40:00,51.52,51.53,51.45,51.48,78150.0,47.8591,47.8684,47.7941,47.8219,78150.0
2022-11-22 12:50:00,51.48,51.53,51.48,51.51,28879.0,47.8219,47.8684,47.8219,47.8498,28879.0
2022-11-22 13:00:00,51.51,51.65,51.49,51.63,43978.0,47.8498,47.9799,47.8312,47.9613,43978.0
2022-11-22 13:10:00,51.64,51.69,51.6,51.66,33803.0,47.9706,48.017,47.9334,47.9891,33803.0
2022-11-22 13:20:00,51.65,51.68,51.59,51.66,28837.0,47.9799,48.0077,47.9241,47.9891,28837.0
2022-11-22 13:30:00,51.66,51.69,51.56,51.58,38265.0,47.9891,48.017,47.8962,47.9148,38265.0
2022-11-22 13:40:00,51.58,51.61,51.5,51.51,22631.0,47.9148,47.9427,47.8405,47.8498,22631.0
2022-11-22 13:50:00,51.51,51.54,51.47,51.51,43247.0,47.8498,47.8777,47.8126,47.8498,43247.0
2022-11-22 14:00:00,51.5,51.52,51.35,51.38,103823.0,47.8405,47.8591,47.7012,47.729,103823.0
2022-11-22 14:10:00,51.36,51.37,51.2,51.28,79232.0,47.7105,47.7197,47.5618,47.6361,79232.0
2022-11-22 14:20:00,51.28,51.31,51.21,51.27,42080.0,47.6361,47.664,47.5711,47.6269,42080.0
2022-11-22 14:30:00,51.26,51.35,51.22,51.33,33930.0,47.6176,47.7012,47.5804,47.6826,33930.0
2022-11-22 14:40:00,51.33,51.35,51.25,51.29,34561.0,47.6826,47.7012,47.6083,47.6454,34561.0
2022-11-22 14:50:00,51.3,51.33,51.26,51.31,45950.0,47.6547,47.6826,47.6176,47.664,45950.0
2022-11-22 15:00:00,51.31,51.39,51.28,51.36,49900.0,47.664,47.7383,47.6361,47.7105,49900.0
2022-11-22 15:10:00,51.36,51.44,51.34,51.41,71989.0,47.7105,47.7848,47.6919,47.7569,71989.0
2022-11-22 15:20:00,51.41,51.55,51.4,51.52,83700.0,47.7569,47.887,47.7476,47.8591,83700.0
2022-11-22 15:30:00,51.53,51.61,51.49,51.6,79190.0,47.8684,47.9427,47.8312,47.9334,79190.0
2022-11-22 15:40:00,51.6,51.65,51.48,51.49,155286.0,47.9334,47.9799,47.8219,47.8312,155286.0
2022-11-22 15:50:00,51.5,51.62,51.46,51.56,289224.0,47.8405,47.952,47.8034,47.8962,289224.0
2022-11-23 09:30:00,52.87,53.03,52.38,52.39,400005.0,49.1132,49.2618,48.658,48.6673,400005.0
2022-11-23 09:40:00,52.39,52.58,52.06,52.58,250418.0,48.6673,48.8438,48.3607,48.8438,250418.0
2022-11-23 09:50:00,52.55,52.85,52.41,52.54,234025.0,48.8159,49.0946,48.6858,48.8066,234025.0
2022-11-23 10:00:00,52.54,52.65,52.2,52.25,199153.0,48.8066,48.9088,48.4908,48.5372,199153.0
2022-11-23 10:10:00,52.24,52.29,52.03,52.22,192382.0,48.5279,48.5744,48.3329,48.5093,192382.0
2022-11-23 10:20:00,52.23,52.27,52.03,52.16,102154.0,48.5186,48.5558,48.3329,48.4536,102154.0
2022-11-23 10:30:00,52.16,52.27,51.91,52.17,154539.0,48.4536,48.5558,48.2214,48.4629,154539.0
2022-11-23 10:40:00,52.2,52.47,52.11,52.12,216198.0,48.4908,48.7416,48.4072,48.4165,216198.0
2022-11-23 10:50:00,52.13,52.21,51.95,52.0,101954.0,48.4257,48.5001,48.2585,48.305,101954.0
2022-11-23 11:00:00,52.0,52.03,51.91,51.98,93099.0,48.305,48.3329,48.2214,48.2864,93099.0
2022-11-23 11:10:00,52.0,52.03,51.82,51.92,129477.0,48.305,48.3329,48.1378,48.2307,129477.0
2022-11-23 11:20:00,51.94,52.03,51.73,51.94,120365.0,48.2492,48.3329,48.0542,48.2492,120365.0
2022-11-23 11:30:00,51.94,52.01,51.89,51.99,87213.0,48.2492,48.3143,48.2028,48.2957,87213.0
2022-11-23 11:40:00,52.0,52.05,51.75,51.77,117393.0,48.305,48.3514,48.0727,48.0913,117393.0
2022-11-23 11:50:00,51.78,51.89,51.68,51.83,75949.0,48.1006,48.2028,48.0077,48.1471,75949.0
2022-11-23 12:00:00,51.81,52.0,51.79,51.98,65378.0,48.1285,48.305,48.1099,48.2864,65378.0
2022-11-23 12:10:00,51.99,52.05,51.88,51.95,69586.0,48.2957,48.3514,48.1935,48.2585,69586.0
2022-11-23 12:20:00,51.94,52.0,51.86,51.89,40927.0,48.2492,48.305,48.1749,48.2028,40927.0
2022-11-23 12:30:00,51.91,51.97,51.83,51.9,54256.0,48.2214,48.2771,48.1471,48.2121,54256.0
2022-11-23 12:40:00,51.91,51.96,51.85,51.93,40590.0,48.2214,48.2678,48.1656,48.24,40590.0
2022-11-23 12:50:00,51.93,51.98,51.69,51.75,72030.0,48.24,48.2864,48.017,48.0727,72030.0
2022-11-23 13:00:00,51.75,51.79,51.71,51.73,34268.0,48.0727,48.1099,48.0356,48.0542,34268.0
2022-11-23 13:10:00,51.74,51.85,51.71,51.84,41665.0,48.0635,48.1656,48.0356,48.1564,41665.0
2022-11-23 13:20:00,51.83,52.0,51.78,51.96,65860.0,48.1471,48.305,48.1006,48.2678,65860.0
2022-11-23 13:30:00,51.98,52.01,51.92,51.95,44025.0,48.2864,48.3143,48.2307,48.2585,44025.0
2022-11-23 13:40:00,51.95,51.98,51.91,51.98,32456.0,48.2585,48.2864,48.2214,48.2864,32456.0
2022-11-23 13:50:00,51.97,51.97,51.82,51.95,59286.0,48.2771,48.2771,48.1378,48.2585,59286.0
2022-11-23 14:00:00,51.97,52.12,51.85,52.0,212094.0,48.2771,48.4165,48.1656,48.305,212094.0
2022-11-23 14:10:00,52.0,52.01,51.9,51.98,85360.0,48.305,48.3143,48.2121,48.2864,85360.0
2022-11-23 14:20:00,51.99,52.19,51.96,52.08,185370.0,48.2957,48.4815,48.2678,48.3793,185370.0
2022-11-23 14:30:00,52.08,52.25,52.01,52.25,106117.0,48.3793,48.5372,48.3143,48.5372,106117.0
2022-11-23 14:40:00,52.24,52.45,52.24,52.43,75565.0,48.5279,48.723,48.5279,48.7044,75565.0
2022-11-23 14:50:00,52.42,52.45,52.33,52.38,102575.0,48.6951,48.723,48.6115,48.658,102575.0
2022-11-23 15:00:00,52.38,52.46,52.29,52.44,59825.0,48.658,48.7323,48.5744,48.7137,59825.0
2022-11-23 15:10:00,52.44,52.48,52.32,52.48,73748.0,48.7137,48.7509,48.6022,48.7509,73748.0
2022-11-23 15:20:00,52.48,52.49,52.36,52.4,79754.0,48.7509,48.7602,48.6394,48.6766,79754.0
2022-11-23 15:30:00,52.4,52.42,52.34,52.4,54856.0,48.6766,48.6951,48.6208,48.6766,54856.0
2022-11-23 15:40:00,52.4,52.42,52.21,52.23,138598.0,48.6766,48.6951,48.5001,48.5186,138598.0
2022-11-23 15:50:00,52.22,52.36,52.17,52.3,285869.0,48.5093,48.6394,48.4629,48.5837,285869.0
2022-11-25 09:30:00,50.05,50.17,49.73,49.74,664178.0,46.4935,46.605,46.1963,46.2056,664178.0
2022-11-25 09:40:00,49.73,49.89,49.46,49.71,414848.0,46.1963,46.3449,45.9455,46.1777,414848.0
2022-11-25 09:50:00,49.71,49.86,49.58,49.69,230685.0,46.1777,46.317,46.0569,46.1591,230685.0
2022-11-25 10:00:00,49.69,49.89,49.67,49.84,206201.0,46.1591,46.3449,46.1405,46.2985,206201.0
2022-11-25 10:10:00,49.84,49.86,49.64,49.69,198892.0,46.2985,46.317,46.1127,46.1591,198892.0
2022-11-25 10:20:00,49.69,49.7,49.42,49.45,210941.0,46.1591,46.1684,45.9083,45.9362,210941.0
2022-11-25 10:30:00,49.45,49.63,49.4,49.59,184306.0,45.9362,46.1034,45.8897,46.0662,184306.0
2022-11-25 10:40:00,49.58,49.67,49.56,49.63,115634.0,46.0569,46.1405,46.0384,46.1034,115634.0
2022-11-25 10:50:00,49.63,49.66,49.46,49.49,123301.0,46.1034,46.1313,45.9455,45.9733,123301.0
2022-11-25 11:00:00,49.48,49.61,49.42,49.45,223345.0,45.964,46.0848,45.9083,45.9362,223345.0
2022-11-25 11:10:00,49.45,49.5,49.31,49.42,205149.0,45.9362,45.9826,45.8061,45.9083,205149.0
2022-11-25 11:20:00,49.42,49.5,49.37,49.38,138302.0,45.9083,45.9826,45.8619,45.8712,138302.0
2022-11-25 11:30:00,49.38,49.53,49.29,49.52,234431.0,45.8712,46.0105,45.7875,46.0012,234431.0
2022-11-25 11:40:00,49.53,49.56,49.44,49.51,90693.0,46.0105,46.0384,45.9269,45.9919,90693.0
2022-11-25 11:50:00,49.51,49.54,49.41,49.43,111314.0,45.9919,46.0198,45.899,45.9176,111314.0
2022-11-25 12:00:00,49.43,49.54,49.4,49.53,118869.0,45.9176,46.0198,45.8897,46.0105,118869.0
2022-11-25 12:10:00,49.53,49.54,49.35,49.38,133077.0,46.0105,46.0198,45.8433,45.8712,133077.0
2022-11-25 12:20:00,49.38,49.5,49.38,49.49,107668.0,45.8712,45.9826,45.8712,45.9733,107668.0
2022-11-25 12:30:00,49.5,49.52,49.42,49.46,193510.0,45.9826,46.0012,45.9083,45.9455,193510.0
2022-11-25 12:40:00,49.46,49.56,49.43,49.49,204734.0,45.9455,46.0384,45.9176,45.9733,204734.0
2022-11-25 12:50:00,49.49,49.54,49.24,49.48,514368.0,45.9733,46.0198,45.7411,45.964,514368.0
2022-11-28 09:30:00,49.41,50.86,49.29,50.52,668411.0,45.899,47.246,45.7875,46.9301,668411.0
2022-11-28 09:40:00,50.53,51.12,50.21,50.7,489035.0,46.9394,47.4875,46.6422,47.0974,489035.0
2022-11-28 09:50:00,50.71,50.87,50.58,50.64,302134.0,47.1066,47.2553,46.9859,47.0416,302134.0
2022-11-28 10:00:00,50.62,50.96,50.56,50.93,280569.0,47.023,47.3389,46.9673,47.311,280569.0
2022-11-28 10:10:00,50.91,51.12,50.81,50.84,235200.0,47.2924,47.4875,47.1995,47.2274,235200.0
2022-11-28 10:20:00,50.86,50.87,50.37,50.54,211659.0,47.246,47.2553,46.7908,46.9487,211659.0
2022-11-28 10:30:00,50.53,50.68,50.41,50.52,253091.0,46.9394,47.0788,46.828,46.9301,253091.0
2022-11-28 10:40:00,50.52,50.75,50.47,50.7,162936.0,46.9301,47.1438,46.8837,47.0974,162936.0
2022-11-28 10:50:00,50.7,50.74,50.5,50.59,115848.0,47.0974,47.1345,46.9116,46.9952,115848.0
2022-11-28 11:00:00,50.58,50.72,50.45,50.51,96755.0,46.9859,47.1159,46.8651,46.9209,96755.0
2022-11-28 11:10:00,50.51,50.75,50.5,50.64,109284.0,46.9209,47.1438,46.9116,47.0416,109284.0
2022-11-28 11:20:00,50.64,50.66,50.42,50.43,70233.0,47.0416,47.0602,46.8373,46.8465,70233.0
2022-11-28 11:30:00,50.43,50.44,50.21,50.22,138385.0,46.8465,46.8558,46.6422,46.6515,138385.0
2022-11-28 11:40:00,50.23,50.3,50.06,50.22,134103.0,46.6608,46.7258,46.5028,46.6515,134103.0
2022-11-28 11:50:00,50.21,50.33,50.21,50.31,51192.0,46.6422,46.7536,46.6422,46.7351,51192.0
2022-11-28 12:00:00,50.3,50.34,50.0,50.13,76362.0,46.7258,46.7629,46.4471,46.5679,76362.0
2022-11-28 12:10:00,50.12,50.26,50.12,50.22,62682.0,46.5586,46.6886,46.5586,46.6515,62682.0
2022-11-28 12:20:00,50.21,50.25,50.17,50.23,29574.0,46.6422,46.6793,46.605,46.6608,29574.0
2022-11-28 12:30:00,50.22,50.34,50.21,50.21,54139.0,46.6515,46.7629,46.6422,46.6422,54139.0
2022-11-28 12:40:00,50.22,50.22,50.05,50.09,67209.0,46.6515,46.6515,46.4935,46.5307,67209.0
2022-11-28 12:50:00,50.08,50.11,49.98,50.02,103565.0,46.5214,46.5493,46.4285,46.4657,103565.0
2022-11-28 13:00:00,50.01,50.12,49.98,50.09,101970.0,46.4564,46.5586,46.4285,46.5307,101970.0
2022-11-28 13:10:00,50.1,50.17,50.06,50.16,40276.0,46.54,46.605,46.5028,46.5957,40276.0
2022-11-28 13:20:00,50.16,50.19,50.07,50.1,41793.0,46.5957,46.6236,46.5121,46.54,41793.0
2022-11-28 13:30:00,50.09,50.19,50.07,50.15,87681.0,46.5307,46.6236,46.5121,46.5864,87681.0
2022-11-28 13:40:00,50.14,50.17,50.1,50.15,75015.0,46.5772,46.605,46.54,46.5864,75015.0
2022-11-28 13:50:00,50.15,50.19,50.03,50.06,71933.0,46.5864,46.6236,46.475,46.5028,71933.0
2022-11-28 14:00:00,50.07,50.08,49.96,49.97,81683.0,46.5121,46.5214,46.4099,46.4192,81683.0
2022-11-28 14:10:00,49.96,49.96,49.89,49.93,70316.0,46.4099,46.4099,46.3449,46.3821,70316.0
2022-11-28 14:20:00,49.93,49.93,49.84,49.88,53343.0,46.3821,46.3821,46.2985,46.3356,53343.0
2022-11-28 14:30:00,49.89,49.99,49.88,49.94,49772.0,46.3449,46.4378,46.3356,46.3914,49772.0
2022-11-28 14:40:00,49.94,50.01,49.93,49.97,59667.0,46.3914,46.4564,46.3821,46.4192,59667.0
2022-11-28 14:50:00,49.96,49.99,49.92,49.96,45133.0,46.4099,46.4378,46.3728,46.4099,45133.0
2022-11-28 15:00:00,49.95,50.02,49.94,49.98,53578.0,46.4007,46.4657,46.3914,46.4285,53578.0
2022-11-28 15:10:00,49.99,49.99,49.85,49.89,65591.0,46.4378,46.4378,46.3078,46.3449,65591.0
2022-11-28 15:20:00,49.9,49.91,49.82,49.88,68253.0,46.3542,46.3635,46.2799,46.3356,68253.0
2022-11-28 15:30:00,49.88,49.96,49.86,49.93,88412.0,46.3356,46.4099,46.317,46.3821,88412.0
2022-11-28 15:40:00,49.92,49.92,49.82,49.88,184934.0,46.3728,46.3728,46.2799,46.3356,184934.0
2022-11-28 15:50:00,49.88,50.01,49.85,49.91,507312.0,46.3356,46.4564,46.3078,46.3635,507312.0
2022-11-29 09:30:00,53.46,54.37,53.12,53.67,1259012.0,49.6612,50.5066,49.3454,49.8563,1259012.0
2022-11-29 09:40:00,53.68,54.21,53.15,53.87,1139083.0,49.8656,50.3579,49.3733,50.0421,1139083.0
2022-11-29 09:50:00,53.89,53.97,53.49,53.73,551955.0,50.0607,50.135,49.6891,49.9121,551955.0
2022-11-29 10:00:00,53.75,54.43,53.75,54.23,618282.0,49.9306,50.5623,49.9306,50.3765,618282.0
2022-11-29 10:10:00,54.23,54.41,53.68,54.2,486794.0,50.3765,50.5437,49.8656,50.3487,486794.0
2022-11-29 10:20:00,54.19,54.45,54.04,54.27,325604.0,50.3394,50.5809,50.2,50.4137,325604.0
2022-11-29 10:30:00,54.28,54.31,53.97,54.19,224586.0,50.423,50.4508,50.135,50.3394,224586.0
2022-11-29 10:40:00,54.2,54.34,54.06,54.12,272407.0,50.3487,50.4787,50.2186,50.2743,272407.0
2022-11-29 10:50:00,54.13,54.49,54.12,54.39,322062.0,50.2836,50.618,50.2743,50.5252,322062.0
2022-11-29 11:00:00,54.4,54.4,53.88,54.06,255820.0,50.5344,50.5344,50.0514,50.2186,255820.0
2022-11-29 11:10:00,54.05,54.3,54.02,54.19,236713.0,50.2093,50.4415,50.1814,50.3394,236713.0
2022-11-29 11:20:00,54.19,54.39,54.13,54.39,172259.0,50.3394,50.5252,50.2836,50.5252,172259.0
2022-11-29 11:30:00,54.39,54.48,54.2,54.3,178174.0,50.5252,50.6088,50.3487,50.4415,178174.0
2022-11-29 11:40:00,54.3,54.3,54.07,54.2,152451.0,50.4415,50.4415,50.2279,50.3487,152451.0
2022-11-29 11:50:00,54.21,54.29,54.1,54.23,100582.0,50.3579,50.4323,50.2558,50.3765,100582.0
2022-11-29 12:00:00,54.23,54.27,53.94,53.99,261766.0,50.3765,50.4137,50.1071,50.1536,261766.0
2022-11-29 12:10:00,53.99,54.01,53.8,53.97,374217.0,50.1536,50.1722,49.9771,50.135,374217.0
2022-11-29 12:20:00,53.96,53.97,53.7,53.75,254277.0,50.1257,50.135,49.8842,49.9306,254277.0
2022-11-29 12:30:00,53.77,53.86,53.76,53.84,240957.0,49.9492,50.0328,49.9399,50.0142,240957.0
2022-11-29 12:40:00,53.84,53.88,53.75,53.85,519154.0,50.0142,50.0514,49.9306,50.0235,519154.0
2022-11-29 12:50:00,53.85,54.12,53.82,53.97,515516.0,50.0235,50.2743,49.9957,50.135,515516.0
2022-11-29 13:00:00,53.98,53.99,53.72,53.73,187912.0,50.1443,50.1536,49.9028,49.9121,187912.0
2022-11-29 13:10:00,53.73,53.79,53.61,53.7,108130.0,49.9121,49.9678,49.8006,49.8842,108130.0
2022-11-29 13:20:00,53.7,53.7,53.48,53.53,108608.0,49.8842,49.8842,49.6798,49.7263,108608.0
2022-11-29 13:30:00,53.52,53.55,53.46,53.52,66245.0,49.717,49.7448,49.6612,49.717,66245.0
2022-11-29 13:40:00,53.53,53.8,53.53,53.76,90737.0,49.7263,49.9771,49.7263,49.9399,90737.0
2022-11-29 13:50:00,53.77,53.78,53.64,53.68,66680.0,49.9492,49.9585,49.8284,49.8656,66680.0
2022-11-29 14:00:00,53.68,53.83,53.67,53.8,71297.0,49.8656,50.0049,49.8563,49.9771,71297.0
2022-11-29 14:10:00,53.81,53.85,53.78,53.83,62042.0,49.9864,50.0235,49.9585,50.0049,62042.0
2022-11-29 14:20:00,53.83,53.84,53.69,53.75,86517.0,50.0049,50.0142,49.8749,49.9306,86517.0
2022-11-29 14:30:00,53.76,53.77,53.64,53.73,44060.0,49.9399,49.9492,49.8284,49.9121,44060.0
2022-11-29 14:40:00,53.74,53.74,53.61,53.63,72307.0,49.9213,49.9213,49.8006,49.8192,72307.0
2022-11-29 14:50:00,53.63,53.67,53.62,53.66,45695.0,49.8192,49.8563,49.8099,49.847,45695.0
2022-11-29 15:00:00,53.67,53.71,53.58,53.62,93051.0,49.8563,49.8935,49.7727,49.8099,93051.0
2022-11-29 15:10:00,53.62,53.69,53.55,53.66,97536.0,49.8099,49.8749,49.7448,49.847,97536.0
2022-11-29 15:20:00,53.66,53.69,53.47,53.51,114765.0,49.847,49.8749,49.6705,49.7077,114765.0
2022-11-29 15:30:00,53.51,53.58,53.44,53.46,134070.0,49.7077,49.7727,49.6427,49.6612,134070.0
2022-11-29 15:40:00,53.46,53.48,53.28,53.35,185082.0,49.6612,49.6798,49.494,49.5591,185082.0
2022-11-29 15:50:00,53.35,53.43,53.23,53.25,571125.0,49.5591,49.6334,49.4476,49.4662,571125.0
2022-11-30 09:30:00,56.55,57.97,56.35,57.57,1650571.0,52.5317,53.8508,52.3459,53.4792,1650571.0
2022-11-30 09:40:00,57.53,57.87,56.95,57.44,718324.0,53.442,53.7579,52.9032,53.3584,718324.0
2022-11-30 09:50:00,57.41,58.15,57.33,57.89,718385.0,53.3306,54.018,53.2562,53.7765,718385.0
2022-11-30 10:00:00,57.9,57.9,57.14,57.15,463510.0,53.7857,53.7857,53.0797,53.089,463510.0
2022-11-30 10:10:00,57.14,57.63,57.05,57.47,320740.0,53.0797,53.5349,52.9961,53.3863,320740.0
2022-11-30 10:20:00,57.46,58.15,57.45,58.11,368789.0,53.377,54.018,53.3677,53.9808,368789.0
2022-11-30 10:30:00,58.12,58.17,57.89,57.95,406094.0,53.9901,54.0366,53.7765,53.8322,406094.0
2022-11-30 10:40:00,57.94,58.0,57.75,57.8,231654.0,53.8229,53.8786,53.6464,53.6928,231654.0
2022-11-30 10:50:00,57.79,57.81,57.25,57.25,228554.0,53.6836,53.7021,53.1819,53.1819,228554.0
2022-11-30 11:00:00,57.27,57.37,56.93,56.95,277893.0,53.2005,53.2934,52.8847,52.9032,277893.0
2022-11-30 11:10:00,56.95,57.14,56.75,56.99,289436.0,52.9032,53.0797,52.7175,52.9404,289436.0
2022-11-30 11:20:00,56.98,57.0,56.66,56.78,241221.0,52.9311,52.9497,52.6339,52.7453,241221.0
2022-11-30 11:30:00,56.81,57.08,56.75,57.05,144234.0,52.7732,53.024,52.7175,52.9961,144234.0
2022-11-30 11:40:00,57.05,57.23,57.0,57.16,91459.0,52.9961,53.1633,52.9497,53.0983,91459.0
2022-11-30 11:50:00,57.15,57.23,57.0,57.02,116265.0,53.089,53.1633,52.9497,52.9683,116265.0
2022-11-30 12:00:00,57.02,57.04,56.86,56.93,94808.0,52.9683,52.9868,52.8196,52.8847,94808.0
2022-11-30 12:10:00,56.94,57.04,56.93,56.98,87668.0,52.894,52.9868,52.8847,52.9311,87668.0
2022-11-30 12:20:00,56.98,57.08,56.93,57.03,104166.0,52.9311,53.024,52.8847,52.9776,104166.0
2022-11-30 12:30:00,57.04,57.09,56.93,57.05,127866.0,52.9868,53.0333,52.8847,52.9961,127866.0
2022-11-30 12:40:00,57.04,57.1,57.01,57.09,71687.0,52.9868,53.0426,52.959,53.0333,71687.0
2022-11-30 12:50:00,57.1,57.11,56.83,56.92,112979.0,53.0426,53.0519,52.7918,52.8754,112979.0
2022-11-30 13:00:00,56.93,57.19,56.92,57.17,146727.0,52.8847,53.1262,52.8754,53.1076,146727.0
2022-11-30 13:10:00,57.17,57.21,57.05,57.09,172304.0,53.1076,53.1448,52.9961,53.0333,172304.0
2022-11-30 13:20:00,57.09,57.18,57.04,57.12,120993.0,53.0333,53.1169,52.9868,53.0612,120993.0
2022-11-30 13:30:00,57.11,57.38,56.87,57.38,333387.0,53.0519,53.3027,52.8289,53.3027,333387.0
2022-11-30 13:40:00,57.4,57.63,57.2,57.56,123167.0,53.3213,53.5349,53.1355,53.4699,123167.0
2022-11-30 13:50:00,57.56,57.75,57.54,57.64,144034.0,53.4699,53.6464,53.4513,53.5442,144034.0
2022-11-30 14:00:00,57.64,58.09,57.63,57.88,199900.0,53.5442,53.9622,53.5349,53.7672,199900.0
2022-11-30 14:10:00,57.87,58.31,57.82,58.29,187635.0,53.7579,54.1666,53.7114,54.148,187635.0
2022-11-30 14:20:00,58.29,58.39,57.97,58.03,196416.0,54.148,54.2409,53.8508,53.9065,196416.0
2022-11-30 14:30:00,58.04,58.04,57.78,57.95,130400.0,53.9158,53.9158,53.6743,53.8322,130400.0
2022-11-30 14:40:00,57.95,58.01,57.85,57.98,144534.0,53.8322,53.8879,53.7393,53.8601,144534.0
2022-11-30 14:50:00,57.97,57.98,57.67,57.79,115824.0,53.8508,53.8601,53.5721,53.6836,115824.0
2022-11-30 15:00:00,57.79,57.91,57.61,57.91,127452.0,53.6836,53.795,53.5163,53.795,127452.0
2022-11-30 15:10:00,57.92,58.0,57.84,58.0,143060.0,53.8043,53.8786,53.73,53.8786,143060.0
2022-11-30 15:20:00,57.99,58.05,57.92,58.04,188915.0,53.8693,53.9251,53.8043,53.9158,188915.0
2022-11-30 15:30:00,58.03,58.1,57.81,57.81,276616.0,53.9065,53.9715,53.7021,53.7021,276616.0
2022-11-30 15:40:00,57.82,57.88,57.38,57.48,504611.0,53.7114,53.7672,53.3027,53.3956,504611.0
2022-11-30 15:50:00,57.47,57.5,57.03,57.22,1548103.0,53.3863,53.4142,52.9776,53.1541,1548103.0
2022-12-01 09:30:00,55.33,55.86,54.68,55.33,638524.0,51.3984,51.8907,50.7945,51.3984,638524.0
2022-12-01 09:40:00,55.31,55.99,55.13,55.87,378532.0,51.3798,52.0115,51.2126,51.9,378532.0
2022-12-01 09:50:00,55.87,56.24,55.87,56.09,307478.0,51.9,52.2437,51.9,52.1044,307478.0
2022-12-01 10:00:00,56.11,56.37,55.98,56.21,242339.0,52.1229,52.3645,52.0022,52.2158,242339.0
2022-12-01 10:10:00,56.21,56.28,55.96,56.0,171076.0,52.2158,52.2809,51.9836,52.0208,171076.0
2022-12-01 10:20:00,56.01,56.29,55.97,56.08,151185.0,52.03,52.2901,51.9929,52.0951,151185.0
2022-12-01 10:30:00,56.08,56.12,55.89,55.98,155899.0,52.0951,52.1322,51.9186,52.0022,155899.0
2022-12-01 10:40:00,55.96,56.21,55.89,56.2,188159.0,51.9836,52.2158,51.9186,52.2065,188159.0
2022-12-01 10:50:00,56.2,56.22,56.04,56.2,162786.0,52.2065,52.2251,52.0579,52.2065,162786.0
2022-12-01 11:00:00,56.21,56.22,55.9,55.98,113931.0,52.2158,52.2251,51.9279,52.0022,113931.0
2022-12-01 11:10:00,55.97,56.01,55.83,55.87,99349.0,51.9929,52.03,51.8628,51.9,99349.0
2022-12-01 11:20:00,55.89,56.04,55.88,55.96,102968.0,51.9186,52.0579,51.9093,51.9836,102968.0
2022-12-01 11:30:00,56.0,56.16,55.98,56.03,81983.0,52.0208,52.1694,52.0022,52.0486,81983.0
2022-12-01 11:40:00,56.03,56.07,55.89,55.92,82158.0,52.0486,52.0858,51.9186,51.9464,82158.0
2022-12-01 11:50:00,55.93,56.03,55.92,55.97,80582.0,51.9557,52.0486,51.9464,51.9929,80582.0
2022-12-01 12:00:00,55.97,56.01,55.88,55.94,100602.0,51.9929,52.03,51.9093,51.965,100602.0
2022-12-01 12:10:00,55.95,56.09,55.95,55.95,54123.0,51.9743,52.1044,51.9743,51.9743,54123.0
2022-12-01 12:20:00,55.96,56.09,55.96,56.07,78375.0,51.9836,52.1044,51.9836,52.0858,78375.0
2022-12-01 12:30:00,56.08,56.14,55.97,55.99,53954.0,52.0951,52.1508,51.9929,52.0115,53954.0
2022-12-01 12:40:00,55.98,56.03,55.93,55.96,64595.0,52.0022,52.0486,51.9557,51.9836,64595.0
2022-12-01 12:50:00,55.96,56.02,55.94,56.01,50794.0,51.9836,52.0393,51.965,52.03,50794.0
2022-12-01 13:00:00,56.0,56.16,55.98,56.13,78813.0,52.0208,52.1694,52.0022,52.1415,78813.0
2022-12-01 13:10:00,56.12,56.14,55.9,55.94,65281.0,52.1322,52.1508,51.9279,51.965,65281.0
2022-12-01 13:20:00,55.94,56.0,55.93,55.97,38431.0,51.965,52.0208,51.9557,51.9929,38431.0
2022-12-01 13:30:00,55.96,56.05,55.96,55.98,44560.0,51.9836,52.0672,51.9836,52.0022,44560.0
2022-12-01 13:40:00,55.99,56.04,55.93,55.96,77904.0,52.0115,52.0579,51.9557,51.9836,77904.0
2022-12-01 13:50:00,55.96,55.98,55.93,55.98,71418.0,51.9836,52.0022,51.9557,52.0022,71418.0
2022-12-01 14:00:00,55.97,55.98,55.75,55.76,108157.0,51.9929,52.0022,51.7885,51.7978,108157.0
2022-12-01 14:10:00,55.77,55.98,55.75,55.92,137981.0,51.8071,52.0022,51.7885,51.9464,137981.0
2022-12-01 14:20:00,55.93,55.98,55.89,55.92,61382.0,51.9557,52.0022,51.9186,51.9464,61382.0
2022-12-01 14:30:00,55.93,55.98,55.9,55.94,31677.0,51.9557,52.0022,51.9279,51.965,31677.0
2022-12-01 14:40:00,55.94,56.01,55.92,55.96,51005.0,51.965,52.03,51.9464,51.9836,51005.0
2022-12-01 14:50:00,55.95,55.99,55.86,55.9,126800.0,51.9743,52.0115,51.8907,51.9279,126800.0
2022-12-01 15:00:00,55.9,55.97,55.87,55.94,111823.0,51.9279,51.9929,51.9,51.965,111823.0
2022-12-01 15:10:00,55.93,56.01,55.85,55.97,156736.0,51.9557,52.03,51.8814,51.9929,156736.0
2022-12-01 15:20:00,55.97,56.01,55.96,56.01,52382.0,51.9929,52.03,51.9836,52.03,52382.0
2022-12-01 15:30:00,56.01,56.05,55.93,55.97,81634.0,52.03,52.0672,51.9557,51.9929,81634.0
2022-12-01 15:40:00,55.97,56.04,55.93,55.94,160999.0,51.9929,52.0579,51.9557,51.965,160999.0
2022-12-01 15:50:00,55.94,55.99,55.84,55.85,330176.0,51.965,52.0115,51.8721,51.8814,330176.0
2022-12-02 09:30:00,55.16,56.66,55.05,56.37,383787.0,51.2404,52.6339,51.1383,52.3645,383787.0
2022-12-02 09:40:00,56.35,57.39,56.29,57.32,386478.0,52.3459,53.312,52.2901,53.247,386478.0
2022-12-02 09:50:00,57.32,58.56,57.32,58.29,552281.0,53.247,54.3988,53.247,54.148,552281.0
2022-12-02 10:00:00,58.28,58.39,57.72,57.9,334662.0,54.1387,54.2409,53.6185,53.7857,334662.0
2022-12-02 10:10:00,57.91,58.48,57.83,58.07,232699.0,53.795,54.3245,53.7207,53.9437,232699.0
2022-12-02 10:20:00,58.07,58.24,57.88,57.94,203106.0,53.9437,54.1016,53.7672,53.8229,203106.0
2022-12-02 10:30:00,57.93,58.23,57.76,58.06,258326.0,53.8136,54.0923,53.6557,53.9344,258326.0
2022-12-02 10:40:00,58.04,58.18,57.93,58.1,144025.0,53.9158,54.0458,53.8136,53.9715,144025.0
2022-12-02 10:50:00,58.09,58.16,57.89,58.09,277948.0,53.9622,54.0273,53.7765,53.9622,277948.0
2022-12-02 11:00:00,58.08,58.32,57.96,58.31,229839.0,53.9529,54.1759,53.8415,54.1666,229839.0
2022-12-02 11:10:00,58.35,58.52,58.18,58.49,182966.0,54.2038,54.3617,54.0458,54.3338,182966.0
2022-12-02 11:20:00,58.51,59.0,58.47,58.96,375287.0,54.3524,54.8076,54.3152,54.7704,375287.0
2022-12-02 11:30:00,58.97,59.57,58.86,59.56,474294.0,54.7797,55.3371,54.6775,55.3278,474294.0
2022-12-02 11:40:00,59.56,59.67,59.35,59.46,271425.0,55.3278,55.43,55.1327,55.2349,271425.0
2022-12-02 11:50:00,59.45,59.58,59.24,59.27,161167.0,55.2256,55.3464,55.0305,55.0584,161167.0
2022-12-02 12:00:00,59.27,59.46,59.26,59.37,108195.0,55.0584,55.2349,55.0491,55.1513,108195.0
2022-12-02 12:10:00,59.35,59.5,59.31,59.37,114162.0,55.1327,55.272,55.0955,55.1513,114162.0
2022-12-02 12:20:00,59.37,59.46,59.24,59.43,148642.0,55.1513,55.2349,55.0305,55.207,148642.0
2022-12-02 12:30:00,59.43,59.51,59.37,59.43,231859.0,55.207,55.2813,55.1513,55.207,231859.0
2022-12-02 12:40:00,59.42,59.44,59.29,59.34,116610.0,55.1977,55.2163,55.077,55.1234,116610.0
2022-12-02 12:50:00,59.34,59.37,58.96,59.0,109023.0,55.1234,55.1513,54.7704,54.8076,109023.0
2022-12-02 13:00:00,58.99,59.03,58.75,58.79,76481.0,54.7983,54.8354,54.5753,54.6125,76481.0
2022-12-02 13:10:00,58.78,58.87,58.65,58.65,98483.0,54.6032,54.6868,54.4824,54.4824,98483.0
2022-12-02 13:20:00,58.66,58.95,58.64,58.93,90625.0,54.4917,54.7611,54.4732,54.7426,90625.0
2022-12-02 13:30:00,58.93,59.0,58.73,58.85,124635.0,54.7426,54.8076,54.5568,54.6682,124635.0
2022-12-02 13:40:00,58.85,58.9,58.7,58.71,55646.0,54.6682,54.7147,54.5289,54.5382,55646.0
2022-12-02 13:50:00,58.71,58.76,58.64,58.7,77782.0,54.5382,54.5846,54.4732,54.5289,77782.0
2022-12-02 14:00:00,58.69,58.71,58.54,58.59,108093.0,54.5196,54.5382,54.3803,54.4267,108093.0
2022-12-02 14:10:00,58.59,58.69,58.54,58.6,100428.0,54.4267,54.5196,54.3803,54.436,100428.0
2022-12-02 14:20:00,58.6,58.63,58.56,58.58,54814.0,54.436,54.4639,54.3988,54.4174,54814.0
2022-12-02 14:30:00,58.57,58.57,58.49,58.56,60308.0,54.4081,54.4081,54.3338,54.3988,60308.0
2022-12-02 14:40:00,58.56,58.7,58.55,58.68,59269.0,54.3988,54.5289,54.3896,54.5103,59269.0
2022-12-02 14:50:00,58.67,58.87,58.67,58.86,83011.0,54.501,54.6868,54.501,54.6775,83011.0
2022-12-02 15:00:00,58.85,58.98,58.79,58.98,93528.0,54.6682,54.789,54.6125,54.789,93528.0
2022-12-02 15:10:00,58.98,59.14,58.94,58.94,228719.0,54.789,54.9376,54.7518,54.7518,228719.0
2022-12-02 15:20:00,58.93,59.12,58.9,59.05,206978.0,54.7426,54.919,54.7147,54.854,206978.0
2022-12-02 15:30:00,59.04,59.1,58.73,58.76,181559.0,54.8447,54.9005,54.5568,54.5846,181559.0
2022-12-02 15:40:00,58.76,58.84,58.54,58.57,201156.0,54.5846,54.6589,54.3803,54.4081,201156.0
2022-12-02 15:50:00,58.58,58.68,58.53,58.62,458866.0,54.4174,54.5103,54.371,54.4546,458866.0
2022-12-05 09:30:00,60.7,60.74,59.61,59.78,1227226.0,56.3868,56.4239,55.3742,55.5322,1227226.0
2022-12-05 09:40:00,59.77,60.21,59.6,59.98,544691.0,55.5229,55.9316,55.3649,55.7179,544691.0
2022-12-05 09:50:00,59.95,59.96,58.66,58.78,391436.0,55.6901,55.6994,54.4917,54.6032,391436.0
2022-12-05 10:00:00,58.77,59.1,58.56,58.73,319854.0,54.5939,54.9005,54.3988,54.5568,319854.0
2022-12-05 10:10:00,58.74,58.98,58.57,58.77,216009.0,54.5661,54.789,54.4081,54.5939,216009.0
2022-12-05 10:20:00,58.74,58.96,58.62,58.72,197349.0,54.5661,54.7704,54.4546,54.5475,197349.0
2022-12-05 10:30:00,58.71,59.28,58.66,59.21,186130.0,54.5382,55.0677,54.4917,55.0027,186130.0
2022-12-05 10:40:00,59.21,59.4,59.14,59.17,262950.0,55.0027,55.1792,54.9376,54.9655,262950.0
2022-12-05 10:50:00,59.16,59.38,59.13,59.36,178004.0,54.9562,55.1606,54.9283,55.142,178004.0
2022-12-05 11:00:00,59.36,59.42,59.08,59.18,134979.0,55.142,55.1977,54.8819,54.9748,134979.0
2022-12-05 11:10:00,59.18,59.43,59.0,59.09,167839.0,54.9748,55.207,54.8076,54.8912,167839.0
2022-12-05 11:20:00,59.07,59.18,58.92,59.18,110870.0,54.8726,54.9748,54.7333,54.9748,110870.0
2022-12-05 11:30:00,59.18,59.21,58.98,59.09,139985.0,54.9748,55.0027,54.789,54.8912,139985.0
2022-12-05 11:40:00,59.07,59.36,59.05,59.14,124853.0,54.8726,55.142,54.854,54.9376,124853.0
2022-12-05 11:50:00,59.14,59.19,59.03,59.1,54412.0,54.9376,54.9841,54.8354,54.9005,54412.0
2022-12-05 12:00:00,59.11,59.21,59.04,59.18,67663.0,54.9098,55.0027,54.8447,54.9748,67663.0
2022-12-05 12:10:00,59.17,59.17,59.02,59.07,95308.0,54.9655,54.9655,54.8262,54.8726,95308.0
2022-12-05 12:20:00,59.05,59.2,59.02,59.18,64481.0,54.854,54.9934,54.8262,54.9748,64481.0
2022-12-05 12:30:00,59.2,59.23,59.09,59.18,46879.0,54.9934,55.0212,54.8912,54.9748,46879.0
2022-12-05 12:40:00,59.18,59.38,59.15,59.3,53918.0,54.9748,55.1606,54.9469,55.0863,53918.0
2022-12-05 12:50:00,59.3,59.33,59.12,59.2,75693.0,55.0863,55.1141,54.919,54.9934,75693.0
2022-12-05 13:00:00,59.19,59.28,59.13,59.24,52259.0,54.9841,55.0677,54.9283,55.0305,52259.0
2022-12-05 13:10:00,59.25,59.33,59.2,59.22,55902.0,55.0398,55.1141,54.9934,55.0119,55902.0
2022-12-05 13:20:00,59.21,59.22,59.06,59.12,48080.0,55.0027,55.0119,54.8633,54.919,48080.0
2022-12-05 13:30:00,59.13,59.29,59.09,59.27,52431.0,54.9283,55.077,54.8912,55.0584,52431.0
2022-12-05 13:40:00,59.28,59.36,59.19,59.23,77443.0,55.0677,55.142,54.9841,55.0212,77443.0
2022-12-05 13:50:00,59.23,59.23,59.02,59.05,51762.0,55.0212,55.0212,54.8262,54.854,51762.0
2022-12-05 14:00:00,59.05,59.12,58.93,59.01,116752.0,54.854,54.919,54.7426,54.8169,116752.0
2022-12-05 14:10:00,59.01,59.17,59.0,59.04,85458.0,54.8169,54.9655,54.8076,54.8447,85458.0
2022-12-05 14:20:00,59.03,59.06,58.96,58.98,50366.0,54.8354,54.8633,54.7704,54.789,50366.0
2022-12-05 14:30:00,59.0,59.01,58.79,58.83,79887.0,54.8076,54.8169,54.6125,54.6497,79887.0
2022-12-05 14:40:00,58.82,58.82,58.69,58.74,68806.0,54.6404,54.6404,54.5196,54.5661,68806.0
2022-12-05 14:50:00,58.72,58.94,58.72,58.86,92467.0,54.5475,54.7518,54.5475,54.6775,92467.0
2022-12-05 15:00:00,58.86,58.92,58.78,58.91,63743.0,54.6775,54.7333,54.6032,54.724,63743.0
2022-12-05 15:10:00,58.91,58.96,58.87,58.91,78457.0,54.724,54.7704,54.6868,54.724,78457.0
2022-12-05 15:20:00,58.91,59.04,58.91,58.95,126364.0,54.724,54.8447,54.724,54.7611,126364.0
2022-12-05 15:30:00,58.96,59.16,58.96,59.02,100236.0,54.7704,54.9562,54.7704,54.8262,100236.0
2022-12-05 15:40:00,59.0,59.15,58.96,59.07,212361.0,54.8076,54.9469,54.7704,54.8726,212361.0
2022-12-05 15:50:00,59.07,59.25,59.03,59.18,361554.0,54.8726,55.0398,54.8354,54.9748,361554.0
2022-12-06 09:30:00,60.2,60.49,59.4,59.4,514971.0,55.9223,56.1917,55.1792,55.1792,514971.0
2022-12-06 09:40:00,59.39,59.39,58.53,59.2,450568.0,55.1699,55.1699,54.371,54.9934,450568.0
2022-12-06 09:50:00,59.17,59.45,59.09,59.19,247973.0,54.9655,55.2256,54.8912,54.9841,247973.0
2022-12-06 10:00:00,59.19,59.37,58.83,59.11,194754.0,54.9841,55.1513,54.6497,54.9098,194754.0
2022-12-06 10:10:00,59.1,59.34,58.94,59.32,149101.0,54.9005,55.1234,54.7518,55.1048,149101.0
2022-12-06 10:20:00,59.31,59.95,59.19,59.65,175889.0,55.0955,55.6901,54.9841,55.4114,175889.0
2022-12-06 10:30:00,59.64,59.77,59.38,59.68,132538.0,55.4021,55.5229,55.1606,55.4393,132538.0
2022-12-06 10:40:00,59.69,59.87,59.5,59.82,112746.0,55.4485,55.6158,55.272,55.5693,112746.0
2022-12-06 10:50:00,59.83,60.0,59.76,59.83,129588.0,55.5786,55.7365,55.5136,55.5786,129588.0
2022-12-06 11:00:00,59.83,60.07,59.73,59.93,179743.0,55.5786,55.8015,55.4857,55.6715,179743.0
2022-12-06 11:10:00,59.93,60.17,59.84,60.1,127483.0,55.6715,55.8944,55.5879,55.8294,127483.0
2022-12-06 11:20:00,60.11,60.26,60.06,60.18,159243.0,55.8387,55.978,55.7923,55.9037,159243.0
2022-12-06 11:30:00,60.19,60.31,59.92,59.96,108410.0,55.913,56.0245,55.6622,55.6994,108410.0
2022-12-06 11:40:00,59.96,59.98,59.79,59.9,88480.0,55.6994,55.7179,55.5414,55.6436,88480.0
2022-12-06 11:50:00,59.89,59.97,59.77,59.86,64536.0,55.6343,55.7086,55.5229,55.6065,64536.0
2022-12-06 12:00:00,59.85,60.09,59.84,60.08,78135.0,55.5972,55.8201,55.5879,55.8108,78135.0
2022-12-06 12:10:00,60.07,60.21,59.82,59.87,84273.0,55.8015,55.9316,55.5693,55.6158,84273.0
2022-12-06 12:20:00,59.87,60.0,59.81,59.98,44465.0,55.6158,55.7365,55.56,55.7179,44465.0
2022-12-06 12:30:00,59.98,60.1,59.84,59.86,48150.0,55.7179,55.8294,55.5879,55.6065,48150.0
2022-12-06 12:40:00,59.87,60.09,59.81,60.04,49825.0,55.6158,55.8201,55.56,55.7737,49825.0
2022-12-06 12:50:00,60.05,60.15,60.01,60.01,60571.0,55.783,55.8759,55.7458,55.7458,60571.0
2022-12-06 13:00:00,60.01,60.03,59.76,59.76,64529.0,55.7458,55.7644,55.5136,55.5136,64529.0
2022-12-06 13:10:00,59.77,60.01,59.74,59.98,66825.0,55.5229,55.7458,55.495,55.7179,66825.0
2022-12-06 13:20:00,59.98,60.08,59.91,59.91,60455.0,55.7179,55.8108,55.6529,55.6529,60455.0
2022-12-06 13:30:00,59.9,59.97,59.81,59.95,68158.0,55.6436,55.7086,55.56,55.6901,68158.0
2022-12-06 13:40:00,59.95,60.1,59.95,60.08,51231.0,55.6901,55.8294,55.6901,55.8108,51231.0
2022-12-06 13:50:00,60.07,60.07,59.87,59.95,61459.0,55.8015,55.8015,55.6158,55.6901,61459.0
2022-12-06 14:00:00,59.95,60.05,59.87,60.03,84307.0,55.6901,55.783,55.6158,55.7644,84307.0
2022-12-06 14:10:00,60.03,60.27,60.0,60.2,90058.0,55.7644,55.9873,55.7365,55.9223,90058.0
2022-12-06 14:20:00,60.19,60.23,60.06,60.11,102778.0,55.913,55.9502,55.7923,55.8387,102778.0
2022-12-06 14:30:00,60.11,60.21,60.09,60.19,131803.0,55.8387,55.9316,55.8201,55.913,131803.0
2022-12-06 14:40:00,60.19,60.46,60.17,60.25,147122.0,55.913,56.1638,55.8944,55.9688,147122.0
2022-12-06 14:50:00,60.25,60.35,60.19,60.32,79246.0,55.9688,56.0616,55.913,56.0338,79246.0
2022-12-06 15:00:00,60.32,60.47,60.32,60.35,107622.0,56.0338,56.1731,56.0338,56.0616,107622.0
2022-12-06 15:10:00,60.35,60.4,60.26,60.26,157839.0,56.0616,56.1081,55.978,55.978,157839.0
2022-12-06 15:20:00,60.27,60.36,60.1,60.17,134356.0,55.9873,56.0709,55.8294,55.8944,134356.0
2022-12-06 15:30:00,60.16,60.29,60.13,60.26,165902.0,55.8851,56.0059,55.8573,55.978,165902.0
2022-12-06 15:40:00,60.26,60.35,60.18,60.32,183601.0,55.978,56.0616,55.9037,56.0338,183601.0
2022-12-06 15:50:00,60.32,60.39,60.22,60.34,490948.0,56.0338,56.0988,55.9409,56.0524,490948.0
2022-12-07 09:30:00,57.07,58.62,56.88,58.5,554603.0,53.0147,54.4546,52.8382,54.3431,554603.0
2022-12-07 09:40:00,58.51,58.6,57.63,57.67,404305.0,54.3524,54.436,53.5349,53.5721,404305.0
2022-12-07 09:50:00,57.68,57.86,57.45,57.71,235275.0,53.5814,53.7486,53.3677,53.6092,235275.0
2022-12-07 10:00:00,57.71,58.39,57.62,58.2,262213.0,53.6092,54.2409,53.5256,54.0644,262213.0
2022-12-07 10:10:00,58.17,58.39,57.98,58.15,164622.0,54.0366,54.2409,53.8601,54.018,164622.0
2022-12-07 10:20:00,58.15,58.38,58.0,58.38,79922.0,54.018,54.2316,53.8786,54.2316,79922.0
2022-12-07 10:30:00,58.37,58.39,58.1,58.14,111326.0,54.2223,54.2409,53.9715,54.0087,111326.0
2022-12-07 10:40:00,58.13,58.62,58.1,58.49,174972.0,53.9994,54.4546,53.9715,54.3338,174972.0
2022-12-07 10:50:00,58.48,58.72,58.42,58.45,122576.0,54.3245,54.5475,54.2688,54.2967,122576.0
2022-12-07 11:00:00,58.43,58.69,58.41,58.5,178173.0,54.2781,54.5196,54.2595,54.3431,178173.0
2022-12-07 11:10:00,58.5,58.51,58.33,58.41,89139.0,54.3431,54.3524,54.1852,54.2595,89139.0
2022-12-07 11:20:00,58.4,58.4,58.01,58.01,90648.0,54.2502,54.2502,53.8879,53.8879,90648.0
2022-12-07 11:30:00,58.01,58.25,57.92,58.2,86770.0,53.8879,54.1109,53.8043,54.0644,86770.0
2022-12-07 11:40:00,58.2,58.37,58.2,58.36,45244.0,54.0644,54.2223,54.0644,54.2131,45244.0
2022-12-07 11:50:00,58.36,58.67,58.35,58.62,67304.0,54.2131,54.501,54.2038,54.4546,67304.0
2022-12-07 12:00:00,58.62,58.71,58.46,58.6,73983.0,54.4546,54.5382,54.3059,54.436,73983.0
2022-12-07 12:10:00,58.61,58.84,58.59,58.76,136812.0,54.4453,54.6589,54.4267,54.5846,136812.0
2022-12-07 12:20:00,58.77,58.8,58.51,58.57,99844.0,54.5939,54.6218,54.3524,54.4081,99844.0
2022-12-07 12:30:00,58.57,58.66,58.44,58.48,84293.0,54.4081,54.4917,54.2874,54.3245,84293.0
2022-12-07 12:40:00,58.48,58.71,58.48,58.68,46032.0,54.3245,54.5382,54.3245,54.5103,46032.0
2022-12-07 12:50:00,58.69,58.91,58.68,58.91,53724.0,54.5196,54.724,54.5103,54.724,53724.0
2022-12-07 13:00:00,58.91,58.95,58.72,58.74,77020.0,54.724,54.7611,54.5475,54.5661,77020.0
2022-12-07 13:10:00,58.75,58.75,58.65,58.68,30220.0,54.5753,54.5753,54.4824,54.5103,30220.0
2022-12-07 13:20:00,58.65,58.65,58.45,58.46,62288.0,54.4824,54.4824,54.2967,54.3059,62288.0
2022-12-07 13:30:00,58.46,58.5,58.37,58.46,66415.0,54.3059,54.3431,54.2223,54.3059,66415.0
2022-12-07 13:40:00,58.46,58.57,58.45,58.54,43524.0,54.3059,54.4081,54.2967,54.3803,43524.0
2022-12-07 13:50:00,58.52,58.52,58.39,58.46,54850.0,54.3617,54.3617,54.2409,54.3059,54850.0
2022-12-07 14:00:00,58.46,58.54,58.44,58.53,38510.0,54.3059,54.3803,54.2874,54.371,38510.0
2022-12-07 14:10:00,58.52,58.65,58.47,58.57,57933.0,54.3617,54.4824,54.3152,54.4081,57933.0
2022-12-07 14:20:00,58.58,58.58,58.47,58.5,53304.0,54.4174,54.4174,54.3152,54.3431,53304.0
2022-12-07 14:30:00,58.48,58.58,58.44,58.53,57684.0,54.3245,54.4174,54.2874,54.371,57684.0
2022-12-07 14:40:00,58.53,58.53,58.41,58.43,26858.0,54.371,54.371,54.2595,54.2781,26858.0
2022-12-07 14:50:00,58.44,58.46,58.35,58.39,35790.0,54.2874,54.3059,54.2038,54.2409,35790.0
2022-12-07 15:00:00,58.39,58.51,58.39,58.47,43784.0,54.2409,54.3524,54.2409,54.3152,43784.0
2022-12-07 15:10:00,58.47,58.58,58.45,58.55,51522.0,54.3152,54.4174,54.2967,54.3896,51522.0
2022-12-07 15:20:00,58.55,58.61,58.49,58.61,72031.0,54.3896,54.4453,54.3338,54.4453,72031.0
2022-12-07 15:30:00,58.61,58.72,58.6,58.64,110206.0,54.4453,54.5475,54.436,54.4732,110206.0
2022-12-07 15:40:00,58.65,58.69,58.57,58.6,137211.0,54.4824,54.5196,54.4081,54.436,137211.0
2022-12-07 15:50:00,58.6,58.6,58.44,58.47,331336.0,54.436,54.436,54.2874,54.3152,331336.0
2022-12-08 09:30:00,60.42,61.4,60.27,60.33,704341.0,56.1267,57.037,55.9873,56.0431,704341.0
2022-12-08 09:40:00,60.33,60.77,60.0,60.44,352909.0,56.0431,56.4518,55.7365,56.1453,352909.0
2022-12-08 09:50:00,60.45,60.96,60.44,60.53,504339.0,56.1545,56.6283,56.1453,56.2289,504339.0
2022-12-08 10:00:00,60.53,60.88,60.31,60.37,333992.0,56.2289,56.554,56.0245,56.0802,333992.0
2022-12-08 10:10:00,60.37,60.46,60.1,60.23,166888.0,56.0802,56.1638,55.8294,55.9502,166888.0
2022-12-08 10:20:00,60.21,60.47,60.0,60.37,109330.0,55.9316,56.1731,55.7365,56.0802,109330.0
2022-12-08 10:30:00,60.38,60.38,60.03,60.16,138398.0,56.0895,56.0895,55.7644,55.8851,138398.0
2022-12-08 10:40:00,60.15,60.25,59.91,60.23,226296.0,55.8759,55.9688,55.6529,55.9502,226296.0
2022-12-08 10:50:00,60.23,60.46,60.17,60.23,273036.0,55.9502,56.1638,55.8944,55.9502,273036.0
2022-12-08 11:00:00,60.23,60.37,60.1,60.11,129540.0,55.9502,56.0802,55.8294,55.8387,129540.0
2022-12-08 11:10:00,60.11,60.28,60.07,60.1,103460.0,55.8387,55.9966,55.8015,55.8294,103460.0
2022-12-08 11:20:00,60.13,60.2,59.93,60.19,135702.0,55.8573,55.9223,55.6715,55.913,135702.0
2022-12-08 11:30:00,60.18,60.25,60.1,60.18,63879.0,55.9037,55.9688,55.8294,55.9037,63879.0
2022-12-08 11:40:00,60.18,60.34,60.11,60.3,84315.0,55.9037,56.0524,55.8387,56.0152,84315.0
2022-12-08 11:50:00,60.31,60.31,60.18,60.19,42465.0,56.0245,56.0245,55.9037,55.913,42465.0
2022-12-08 12:00:00,60.18,60.21,59.99,60.15,78970.0,55.9037,55.9316,55.7272,55.8759,78970.0
2022-12-08 12:10:00,60.15,60.3,60.13,60.27,41920.0,55.8759,56.0152,55.8573,55.9873,41920.0
2022-12-08 12:20:00,60.28,60.32,60.19,60.29,79437.0,55.9966,56.0338,55.913,56.0059,79437.0
2022-12-08 12:30:00,60.29,60.38,60.19,60.22,61058.0,56.0059,56.0895,55.913,55.9409,61058.0
2022-12-08 12:40:00,60.21,60.29,60.14,60.29,50663.0,55.9316,56.0059,55.8666,56.0059,50663.0
2022-12-08 12:50:00,60.3,60.5,60.28,60.47,69722.0,56.0152,56.201,55.9966,56.1731,69722.0
2022-12-08 13:00:00,60.48,60.63,60.47,60.62,73747.0,56.1824,56.3218,56.1731,56.3125,73747.0
2022-12-08 13:10:00,60.62,60.68,60.55,60.61,100136.0,56.3125,56.3682,56.2474,56.3032,100136.0
2022-12-08 13:20:00,60.61,60.61,60.47,60.57,52613.0,56.3032,56.3032,56.1731,56.266,52613.0
2022-12-08 13:30:00,60.58,60.74,60.57,60.62,128222.0,56.2753,56.4239,56.266,56.3125,128222.0
2022-12-08 13:40:00,60.61,60.74,60.56,60.73,61257.0,56.3032,56.4239,56.2567,56.4146,61257.0
2022-12-08 13:50:00,60.73,60.77,60.55,60.56,60773.0,56.4146,56.4518,56.2474,56.2567,60773.0
2022-12-08 14:00:00,60.55,60.57,60.43,60.51,79577.0,56.2474,56.266,56.136,56.2103,79577.0
2022-12-08 14:10:00,60.5,60.77,60.47,60.73,65972.0,56.201,56.4518,56.1731,56.4146,65972.0
2022-12-08 14:20:00,60.75,60.78,60.64,60.68,40654.0,56.4332,56.4611,56.331,56.3682,40654.0
2022-12-08 14:30:00,60.68,60.7,60.54,60.63,51549.0,56.3682,56.3868,56.2381,56.3218,51549.0
2022-12-08 14:40:00,60.63,60.7,60.61,60.67,37478.0,56.3218,56.3868,56.3032,56.3589,37478.0
2022-12-08 14:50:00,60.67,60.67,60.55,60.59,38706.0,56.3589,56.3589,56.2474,56.2846,38706.0
2022-12-08 15:00:00,60.58,60.59,60.47,60.47,49965.0,56.2753,56.2846,56.1731,56.1731,49965.0
2022-12-08 15:10:00,60.47,60.49,60.34,60.45,80025.0,56.1731,56.1917,56.0524,56.1545,80025.0
2022-12-08 15:20:00,60.45,60.51,60.38,60.43,74130.0,56.1545,56.2103,56.0895,56.136,74130.0
2022-12-08 15:30:00,60.43,60.52,60.3,60.35,133649.0,56.136,56.2196,56.0152,56.0616,133649.0
2022-12-08 15:40:00,60.34,60.35,60.16,60.23,154552.0,56.0524,56.0616,55.8851,55.9502,154552.0
2022-12-08 15:50:00,60.23,60.44,60.23,60.35,407699.0,55.9502,56.1453,55.9502,56.0616,407699.0
2022-12-09 09:30:00,59.87,60.18,59.42,60.17,269904.0,55.6158,55.9037,55.1977,55.8944,269904.0
2022-12-09 09:40:00,60.17,60.22,59.68,59.75,256290.0,55.8944,55.9409,55.4393,55.5043,256290.0
2022-12-09 09:50:00,59.74,59.87,59.27,59.33,205834.0,55.495,55.6158,55.0584,55.1141,205834.0
2022-12-09 10:00:00,59.34,59.64,59.19,59.38,262501.0,55.1234,55.4021,54.9841,55.1606,262501.0
2022-12-09 10:10:00,59.38,59.51,59.12,59.21,220562.0,55.1606,55.2813,54.919,55.0027,220562.0
2022-12-09 10:20:00,59.2,59.21,58.9,58.99,153681.0,54.9934,55.0027,54.7147,54.7983,153681.0
2022-12-09 10:30:00,58.96,59.36,58.89,59.3,244801.0,54.7704,55.142,54.7054,55.0863,244801.0
2022-12-09 10:40:00,59.3,59.3,59.04,59.11,105779.0,55.0863,55.0863,54.8447,54.9098,105779.0
2022-12-09 10:50:00,59.09,59.29,59.08,59.28,113904.0,54.8912,55.077,54.8819,55.0677,113904.0
2022-12-09 11:00:00,59.29,59.34,59.16,59.18,159076.0,55.077,55.1234,54.9562,54.9748,159076.0
2022-12-09 11:10:00,59.18,59.22,59.06,59.14,136300.0,54.9748,55.0119,54.8633,54.9376,136300.0
2022-12-09 11:20:00,59.14,59.14,58.97,59.01,107794.0,54.9376,54.9376,54.7797,54.8169,107794.0
2022-12-09 11:30:00,58.99,59.38,58.97,59.25,107237.0,54.7983,55.1606,54.7797,55.0398,107237.0
2022-12-09 11:40:00,59.25,59.28,59.08,59.16,54918.0,55.0398,55.0677,54.8819,54.9562,54918.0
2022-12-09 11:50:00,59.17,59.32,59.16,59.28,58882.0,54.9655,55.1048,54.9562,55.0677,58882.0
2022-12-09 12:00:00,59.29,59.33,59.22,59.32,54914.0,55.077,55.1141,55.0119,55.1048,54914.0
2022-12-09 12:10:00,59.32,59.39,59.24,59.25,89124.0,55.1048,55.1699,55.0305,55.0398,89124.0
2022-12-09 12:20:00,59.24,59.24,58.96,58.97,104385.0,55.0305,55.0305,54.7704,54.7797,104385.0
2022-12-09 12:30:00,58.97,59.03,58.82,58.91,93400.0,54.7797,54.8354,54.6404,54.724,93400.0
2022-12-09 12:40:00,58.92,58.95,58.82,58.85,105962.0,54.7333,54.7611,54.6404,54.6682,105962.0
2022-12-09 12:50:00,58.84,58.85,58.68,58.72,116630.0,54.6589,54.6682,54.5103,54.5475,116630.0
2022-12-09 13:00:00,58.72,58.74,58.37,58.54,163012.0,54.5475,54.5661,54.2223,54.3803,163012.0
2022-12-09 13:10:00,58.52,58.55,58.1,58.19,161037.0,54.3617,54.3896,53.9715,54.0551,161037.0
2022-12-09 13:20:00,58.19,58.43,58.19,58.4,152841.0,54.0551,54.2781,54.0551,54.2502,152841.0
2022-12-09 13:30:00,58.39,58.6,58.38,58.57,173999.0,54.2409,54.436,54.2316,54.4081,173999.0
2022-12-09 13:40:00,58.57,58.69,58.49,58.5,218856.0,54.4081,54.5196,54.3338,54.3431,218856.0
2022-12-09 13:50:00,58.5,58.61,58.47,58.54,85857.0,54.3431,54.4453,54.3152,54.3803,85857.0
2022-12-09 14:00:00,58.52,58.54,58.39,58.39,95835.0,54.3617,54.3803,54.2409,54.2409,95835.0
2022-12-09 14:10:00,58.4,58.51,58.38,58.5,59128.0,54.2502,54.3524,54.2316,54.3431,59128.0
2022-12-09 14:20:00,58.49,58.5,58.35,58.43,117136.0,54.3338,54.3431,54.2038,54.2781,117136.0
2022-12-09 14:30:00,58.44,58.52,58.43,58.46,66193.0,54.2874,54.3617,54.2781,54.3059,66193.0
2022-12-09 14:40:00,58.46,58.49,58.25,58.26,111255.0,54.3059,54.3338,54.1109,54.1202,111255.0
2022-12-09 14:50:00,58.26,58.29,58.15,58.25,52878.0,54.1202,54.148,54.018,54.1109,52878.0
2022-12-09 15:00:00,58.25,58.27,57.95,57.95,319681.0,54.1109,54.1294,53.8322,53.8322,319681.0
2022-12-09 15:10:00,57.96,58.16,57.9,58.15,138069.0,53.8415,54.0273,53.7857,54.018,138069.0
2022-12-09 15:20:00,58.16,58.31,58.03,58.29,220760.0,54.0273,54.1666,53.9065,54.148,220760.0
2022-12-09 15:30:00,58.3,58.54,58.27,58.5,167440.0,54.1573,54.3803,54.1294,54.3431,167440.0
2022-12-09 15:40:00,58.51,58.63,58.41,58.49,283087.0,54.3524,54.4639,54.2595,54.3338,283087.0
2022-12-09 15:50:00,58.49,58.49,58.28,58.33,594307.0,54.3338,54.3338,54.1387,54.1852,594307.0
2022-12-12 09:30:00,58.65,58.81,57.99,58.07,413176.0,54.4824,54.6311,53.8693,53.9437,413176.0
2022-12-12 09:40:00,58.07,58.38,57.83,58.06,184316.0,53.9437,54.2316,53.7207,53.9344,184316.0
2022-12-12 09:50:00,58.06,58.06,57.54,57.91,166717.0,53.9344,53.9344,53.4513,53.795,166717.0
2022-12-12 10:00:00,57.93,58.42,57.92,57.98,113135.0,53.8136,54.2688,53.8043,53.8601,113135.0
2022-12-12 10:10:00,57.97,58.02,57.54,57.6,170450.0,53.8508,53.8972,53.4513,53.5071,170450.0
2022-12-12 10:20:00,57.6,57.67,57.22,57.26,135920.0,53.5071,53.5721,53.1541,53.1912,135920.0
2022-12-12 10:30:00,57.24,57.25,56.89,57.08,225657.0,53.1726,53.1819,52.8475,53.024,225657.0
2022-12-12 10:40:00,57.07,57.2,56.92,56.97,222260.0,53.0147,53.1355,52.8754,52.9218,222260.0
2022-12-12 10:50:00,56.97,57.04,56.87,57.0,80996.0,52.9218,52.9868,52.8289,52.9497,80996.0
2022-12-12 11:00:00,57.0,57.22,56.97,57.22,132261.0,52.9497,53.1541,52.9218,53.1541,132261.0
2022-12-12 11:10:00,57.2,57.26,56.98,57.04,159772.0,53.1355,53.1912,52.9311,52.9868,159772.0
2022-12-12 11:20:00,57.03,57.32,57.01,57.16,124382.0,52.9776,53.247,52.959,53.0983,124382.0
2022-12-12 11:30:00,57.16,57.17,56.94,57.01,138258.0,53.0983,53.1076,52.894,52.959,138258.0
2022-12-12 11:40:00,57.0,57.23,56.98,57.17,133518.0,52.9497,53.1633,52.9311,53.1076,133518.0
2022-12-12 11:50:00,57.17,57.41,57.17,57.39,95706.0,53.1076,53.3306,53.1076,53.312,95706.0
2022-12-12 12:00:00,57.4,57.49,57.33,57.46,165818.0,53.3213,53.4049,53.2562,53.377,165818.0
2022-12-12 12:10:00,57.45,57.54,57.3,57.41,173175.0,53.3677,53.4513,53.2284,53.3306,173175.0
2022-12-12 12:20:00,57.42,57.49,57.28,57.31,135212.0,53.3398,53.4049,53.2098,53.2377,135212.0
2022-12-12 12:30:00,57.3,57.42,57.27,57.32,51675.0,53.2284,53.3398,53.2005,53.247,51675.0
2022-12-12 12:40:00,57.33,57.42,57.27,57.38,39786.0,53.2562,53.3398,53.2005,53.3027,39786.0
2022-12-12 12:50:00,57.38,57.5,57.37,57.49,39584.0,53.3027,53.4142,53.2934,53.4049,39584.0
2022-12-12 13:00:00,57.49,57.56,57.39,57.42,71117.0,53.4049,53.4699,53.312,53.3398,71117.0
2022-12-12 13:10:00,57.41,57.42,57.29,57.34,49372.0,53.3306,53.3398,53.2191,53.2655,49372.0
2022-12-12 13:20:00,57.34,57.35,57.17,57.2,46065.0,53.2655,53.2748,53.1076,53.1355,46065.0
2022-12-12 13:30:00,57.19,57.29,57.14,57.23,55079.0,53.1262,53.2191,53.0797,53.1633,55079.0
2022-12-12 13:40:00,57.24,57.26,57.18,57.25,45304.0,53.1726,53.1912,53.1169,53.1819,45304.0
2022-12-12 13:50:00,57.25,57.32,57.18,57.31,41508.0,53.1819,53.247,53.1169,53.2377,41508.0
2022-12-12 14:00:00,57.32,57.33,57.14,57.18,51448.0,53.247,53.2562,53.0797,53.1169,51448.0
2022-12-12 14:10:00,57.17,57.43,57.16,57.42,39199.0,53.1076,53.3491,53.0983,53.3398,39199.0
2022-12-12 14:20:00,57.42,57.53,57.37,57.43,61365.0,53.3398,53.442,53.2934,53.3491,61365.0
2022-12-12 14:30:00,57.42,57.44,57.35,57.39,81963.0,53.3398,53.3584,53.2748,53.312,81963.0
2022-12-12 14:40:00,57.4,57.61,57.39,57.6,60702.0,53.3213,53.5163,53.312,53.5071,60702.0
2022-12-12 14:50:00,57.6,57.82,57.58,57.8,137329.0,53.5071,53.7114,53.4885,53.6928,137329.0
2022-12-12 15:00:00,57.81,57.85,57.64,57.7,230869.0,53.7021,53.7393,53.5442,53.6,230869.0
2022-12-12 15:10:00,57.71,57.74,57.61,57.66,85937.0,53.6092,53.6371,53.5163,53.5628,85937.0
2022-12-12 15:20:00,57.67,57.77,57.63,57.71,104521.0,53.5721,53.665,53.5349,53.6092,104521.0
2022-12-12 15:30:00,57.71,57.71,57.46,57.6,176294.0,53.6092,53.6092,53.377,53.5071,176294.0
2022-12-12 15:40:00,57.6,57.62,57.42,57.44,275805.0,53.5071,53.5256,53.3398,53.3584,275805.0
2022-12-12 15:50:00,57.42,57.52,57.29,57.48,617964.0,53.3398,53.4327,53.2191,53.3956,617964.0
2022-12-13 09:30:00,60.51,60.66,59.64,59.83,424959.0,56.2103,56.3496,55.4021,55.5786,424959.0
2022-12-13 09:40:00,59.79,60.29,59.64,60.17,392029.0,55.5414,56.0059,55.4021,55.8944,392029.0
2022-12-13 09:50:00,60.16,60.68,59.83,60.18,368733.0,55.8851,56.3682,55.5786,55.9037,368733.0
2022-12-13 10:00:00,60.2,60.34,59.28,59.57,253976.0,55.9223,56.0524,55.0677,55.3371,253976.0
2022-12-13 10:10:00,59.54,59.87,59.47,59.73,161679.0,55.3092,55.6158,55.2442,55.4857,161679.0
2022-12-13 10:20:00,59.7,59.8,59.08,59.15,158823.0,55.4578,55.5507,54.8819,54.9469,158823.0
2022-12-13 10:30:00,59.15,59.15,58.28,58.28,278056.0,54.9469,54.9469,54.1387,54.1387,278056.0
2022-12-13 10:40:00,58.29,58.87,58.27,58.75,154916.0,54.148,54.6868,54.1294,54.5753,154916.0
2022-12-13 10:50:00,58.75,58.98,58.63,58.71,123814.0,54.5753,54.789,54.4639,54.5382,123814.0
2022-12-13 11:00:00,58.72,58.78,58.45,58.49,119745.0,54.5475,54.6032,54.2967,54.3338,119745.0
2022-12-13 11:10:00,58.48,58.68,58.42,58.67,89520.0,54.3245,54.5103,54.2688,54.501,89520.0
2022-12-13 11:20:00,58.64,58.73,58.57,58.59,77063.0,54.4732,54.5568,54.4081,54.4267,77063.0
2022-12-13 11:30:00,58.59,58.67,58.49,58.51,95095.0,54.4267,54.501,54.3338,54.3524,95095.0
2022-12-13 11:40:00,58.51,58.51,57.98,57.98,141524.0,54.3524,54.3524,53.8601,53.8601,141524.0
2022-12-13 11:50:00,57.99,57.99,57.79,57.89,97391.0,53.8693,53.8693,53.6836,53.7765,97391.0
2022-12-13 12:00:00,57.89,58.04,57.62,57.7,187431.0,53.7765,53.9158,53.5256,53.6,187431.0
2022-12-13 12:10:00,57.68,57.69,57.15,57.16,170922.0,53.5814,53.5907,53.089,53.0983,170922.0
2022-12-13 12:20:00,57.16,57.52,57.11,57.4,153363.0,53.0983,53.4327,53.0519,53.3213,153363.0
2022-12-13 12:30:00,57.4,57.4,57.24,57.32,135578.0,53.3213,53.3213,53.1726,53.247,135578.0
2022-12-13 12:40:00,57.3,57.69,57.3,57.52,159343.0,53.2284,53.5907,53.2284,53.4327,159343.0
2022-12-13 12:50:00,57.52,57.74,57.43,57.67,127452.0,53.4327,53.6371,53.3491,53.5721,127452.0
2022-12-13 13:00:00,57.67,57.82,57.64,57.75,93438.0,53.5721,53.7114,53.5442,53.6464,93438.0
2022-12-13 13:10:00,57.74,57.9,57.7,57.86,71963.0,53.6371,53.7857,53.6,53.7486,71963.0
2022-12-13 13:20:00,57.88,58.07,57.82,58.01,85778.0,53.7672,53.9437,53.7114,53.8879,85778.0
2022-12-13 13:30:00,58.02,58.1,57.91,57.92,94023.0,53.8972,53.9715,53.795,53.8043,94023.0
2022-12-13 13:40:00,57.91,57.91,57.68,57.7,66443.0,53.795,53.795,53.5814,53.6,66443.0
2022-12-13 13:50:00,57.69,57.75,57.41,57.49,76448.0,53.5907,53.6464,53.3306,53.4049,76448.0
2022-12-13 14:00:00,57.49,57.54,57.41,57.48,75294.0,53.4049,53.4513,53.3306,53.3956,75294.0
2022-12-13 14:10:00,57.47,57.56,57.39,57.53,61652.0,53.3863,53.4699,53.312,53.442,61652.0
2022-12-13 14:20:00,57.53,57.55,57.43,57.49,62903.0,53.442,53.4606,53.3491,53.4049,62903.0
2022-12-13 14:30:00,57.5,57.57,57.42,57.56,71915.0,53.4142,53.4792,53.3398,53.4699,71915.0
2022-12-13 14:40:00,57.55,57.73,57.53,57.71,52770.0,53.4606,53.6278,53.442,53.6092,52770.0
2022-12-13 14:50:00,57.69,57.75,57.55,57.62,65359.0,53.5907,53.6464,53.4606,53.5256,65359.0
2022-12-13 15:00:00,57.61,57.64,57.35,57.45,103338.0,53.5163,53.5442,53.2748,53.3677,103338.0
2022-12-13 15:10:00,57.45,57.6,57.43,57.58,88115.0,53.3677,53.5071,53.3491,53.4885,88115.0
2022-12-13 15:20:00,57.58,57.7,57.53,57.7,101079.0,53.4885,53.6,53.442,53.6,101079.0
2022-12-13 15:30:00,57.7,57.9,57.68,57.81,189743.0,53.6,53.7857,53.5814,53.7021,189743.0
2022-12-13 15:40:00,57.81,57.97,57.8,57.93,300166.0,53.7021,53.8508,53.6928,53.8136,300166.0
2022-12-13 15:50:00,57.93,58.08,57.75,57.81,682618.0,53.8136,53.9529,53.6464,53.7021,682618.0
2022-12-14 09:30:00,58.25,58.7,58.05,58.22,532882.0,54.1109,54.5289,53.9251,54.083,532882.0
2022-12-14 09:40:00,58.21,58.51,58.05,58.18,174759.0,54.0737,54.3524,53.9251,54.0458,174759.0
2022-12-14 09:50:00,58.18,58.41,58.15,58.4,144881.0,54.0458,54.2595,54.018,54.2502,144881.0
2022-12-14 10:00:00,58.4,58.64,58.28,58.54,252439.0,54.2502,54.4732,54.1387,54.3803,252439.0
2022-12-14 10:10:00,58.55,58.76,58.52,58.68,192637.0,54.3896,54.5846,54.3617,54.5103,192637.0
2022-12-14 10:20:00,58.67,58.82,58.53,58.53,167546.0,54.501,54.6404,54.371,54.371,167546.0
2022-12-14 10:30:00,58.53,58.92,58.47,58.91,133301.0,54.371,54.7333,54.3152,54.724,133301.0
2022-12-14 10:40:00,58.89,59.08,58.68,58.7,177077.0,54.7054,54.8819,54.5103,54.5289,177077.0
2022-12-14 10:50:00,58.72,58.75,58.59,58.63,120366.0,54.5475,54.5753,54.4267,54.4639,120366.0
2022-12-14 11:00:00,58.64,58.73,58.5,58.52,74592.0,54.4732,54.5568,54.3431,54.3617,74592.0
2022-12-14 11:10:00,58.52,58.62,58.47,58.62,68238.0,54.3617,54.4546,54.3152,54.4546,68238.0
2022-12-14 11:20:00,58.61,58.91,58.61,58.83,128324.0,54.4453,54.724,54.4453,54.6497,128324.0
2022-12-14 11:30:00,58.83,58.92,58.72,58.89,136190.0,54.6497,54.7333,54.5475,54.7054,136190.0
2022-12-14 11:40:00,58.88,58.97,58.72,58.77,130751.0,54.6961,54.7797,54.5475,54.5939,130751.0
2022-12-14 11:50:00,58.79,58.92,58.7,58.81,59415.0,54.6125,54.7333,54.5289,54.6311,59415.0
2022-12-14 12:00:00,58.79,58.82,58.7,58.81,47362.0,54.6125,54.6404,54.5289,54.6311,47362.0
2022-12-14 12:10:00,58.82,58.82,58.65,58.69,32979.0,54.6404,54.6404,54.4824,54.5196,32979.0
2022-12-14 12:20:00,58.68,58.74,58.6,58.7,40112.0,54.5103,54.5661,54.436,54.5289,40112.0
2022-12-14 12:30:00,58.69,58.81,58.68,58.73,43815.0,54.5196,54.6311,54.5103,54.5568,43815.0
2022-12-14 12:40:00,58.73,58.75,58.65,58.65,44197.0,54.5568,54.5753,54.4824,54.4824,44197.0
2022-12-14 12:50:00,58.65,58.66,58.55,58.55,53451.0,54.4824,54.4917,54.3896,54.3896,53451.0
2022-12-14 13:00:00,58.56,58.65,58.51,58.59,57503.0,54.3988,54.4824,54.3524,54.4267,57503.0
2022-12-14 13:10:00,58.6,58.61,58.48,58.49,51969.0,54.436,54.4453,54.3245,54.3338,51969.0
2022-12-14 13:20:00,58.51,58.58,58.5,58.56,24151.0,54.3524,54.4174,54.3431,54.3988,24151.0
2022-12-14 13:30:00,58.56,58.71,58.54,58.71,37828.0,54.3988,54.5382,54.3803,54.5382,37828.0
2022-12-14 13:40:00,58.72,58.75,58.66,58.72,40856.0,54.5475,54.5753,54.4917,54.5475,40856.0
2022-12-14 13:50:00,58.73,58.75,58.63,58.63,35541.0,54.5568,54.5753,54.4639,54.4639,35541.0
2022-12-14 14:00:00,58.65,58.65,58.14,58.26,122942.0,54.4824,54.4824,54.0087,54.1202,122942.0
2022-12-14 14:10:00,58.26,58.68,58.24,58.61,123809.0,54.1202,54.5103,54.1016,54.4453,123809.0
2022-12-14 14:20:00,58.61,58.71,58.53,58.64,95348.0,54.4453,54.5382,54.371,54.4732,95348.0
2022-12-14 14:30:00,58.62,58.64,58.06,58.21,166197.0,54.4546,54.4732,53.9344,54.0737,166197.0
2022-12-14 14:40:00,58.21,58.7,58.12,58.4,125020.0,54.0737,54.5289,53.9901,54.2502,125020.0
2022-12-14 14:50:00,58.4,58.46,58.08,58.23,70012.0,54.2502,54.3059,53.9529,54.0923,70012.0
2022-12-14 15:00:00,58.23,58.64,58.23,58.56,213613.0,54.0923,54.4732,54.0923,54.3988,213613.0
2022-12-14 15:10:00,58.56,59.05,58.56,58.72,172948.0,54.3988,54.854,54.3988,54.5475,172948.0
2022-12-14 15:20:00,58.72,58.86,58.43,58.44,181667.0,54.5475,54.6775,54.2781,54.2874,181667.0
2022-12-14 15:30:00,58.43,58.47,58.21,58.37,171889.0,54.2781,54.3152,54.0737,54.2223,171889.0
2022-12-14 15:40:00,58.36,58.54,58.29,58.52,346180.0,54.2131,54.3803,54.148,54.3617,346180.0
2022-12-14 15:50:00,58.52,58.75,58.47,58.58,372512.0,54.3617,54.5753,54.3152,54.4174,372512.0
2022-12-15 09:30:00,60.08,60.62,59.01,59.22,667947.0,55.8108,56.3125,54.8169,55.0119,667947.0
2022-12-15 09:40:00,59.24,59.81,58.76,58.92,431142.0,55.0305,55.56,54.5846,54.7333,431142.0
2022-12-15 09:50:00,58.94,59.34,58.51,58.66,212151.0,54.7518,55.1234,54.3524,54.4917,212151.0
2022-12-15 10:00:00,58.69,58.69,57.86,58.19,208573.0,54.5196,54.5196,53.7486,54.0551,208573.0
2022-12-15 10:10:00,58.2,58.45,57.98,58.19,151222.0,54.0644,54.2967,53.8601,54.0551,151222.0
2022-12-15 10:20:00,58.19,58.22,57.47,57.85,326210.0,54.0551,54.083,53.3863,53.7393,326210.0
2022-12-15 10:30:00,57.83,57.85,57.39,57.59,283661.0,53.7207,53.7393,53.312,53.4978,283661.0
2022-12-15 10:40:00,57.52,57.52,57.09,57.17,201386.0,53.4327,53.4327,53.0333,53.1076,201386.0
2022-12-15 10:50:00,57.17,57.22,56.8,56.98,158929.0,53.1076,53.1541,52.7639,52.9311,158929.0
2022-12-15 11:00:00,56.97,57.06,56.78,56.9,149302.0,52.9218,53.0054,52.7453,52.8568,149302.0
2022-12-15 11:10:00,56.91,57.04,56.71,56.88,137420.0,52.8661,52.9868,52.6803,52.8382,137420.0
2022-12-15 11:20:00,56.86,57.15,56.85,57.13,123045.0,52.8196,53.089,52.8104,53.0705,123045.0
2022-12-15 11:30:00,57.13,57.16,56.79,56.9,109228.0,53.0705,53.0983,52.7546,52.8568,109228.0
2022-12-15 11:40:00,56.9,56.99,56.8,56.84,120156.0,52.8568,52.9404,52.7639,52.8011,120156.0
2022-12-15 11:50:00,56.84,56.92,56.71,56.72,86058.0,52.8011,52.8754,52.6803,52.6896,86058.0
2022-12-15 12:00:00,56.73,56.83,56.68,56.72,75648.0,52.6989,52.7918,52.6524,52.6896,75648.0
2022-12-15 12:10:00,56.72,56.72,56.47,56.5,117181.0,52.6896,52.6896,52.4574,52.4852,117181.0
2022-12-15 12:20:00,56.5,56.52,56.37,56.5,121381.0,52.4852,52.5038,52.3645,52.4852,121381.0
2022-12-15 12:30:00,56.5,56.63,56.48,56.61,114411.0,52.4852,52.606,52.4666,52.5874,114411.0
2022-12-15 12:40:00,56.6,56.6,56.39,56.6,68954.0,52.5781,52.5781,52.383,52.5781,68954.0
2022-12-15 12:50:00,56.61,56.63,56.38,56.45,74269.0,52.5874,52.606,52.3737,52.4388,74269.0
2022-12-15 13:00:00,56.45,56.45,56.22,56.41,65175.0,52.4388,52.4388,52.2251,52.4016,65175.0
2022-12-15 13:10:00,56.4,56.52,56.36,56.52,63769.0,52.3923,52.5038,52.3552,52.5038,63769.0
2022-12-15 13:20:00,56.52,56.69,56.51,56.61,51044.0,52.5038,52.6617,52.4945,52.5874,51044.0
2022-12-15 13:30:00,56.6,56.72,56.58,56.7,46430.0,52.5781,52.6896,52.5595,52.671,46430.0
2022-12-15 13:40:00,56.69,56.79,56.61,56.72,52214.0,52.6617,52.7546,52.5874,52.6896,52214.0
2022-12-15 13:50:00,56.71,56.82,56.65,56.8,66559.0,52.6803,52.7825,52.6246,52.7639,66559.0
2022-12-15 14:00:00,56.8,56.86,56.73,56.8,65212.0,52.7639,52.8196,52.6989,52.7639,65212.0
2022-12-15 14:10:00,56.8,56.83,56.75,56.78,62291.0,52.7639,52.7918,52.7175,52.7453,62291.0
2022-12-15 14:20:00,56.78,56.99,56.78,56.98,53861.0,52.7453,52.9404,52.7453,52.9311,53861.0
2022-12-15 14:30:00,56.99,57.29,56.98,57.2,131192.0,52.9404,53.2191,52.9311,53.1355,131192.0
2022-12-15 14:40:00,57.19,57.38,57.13,57.14,92196.0,53.1262,53.3027,53.0705,53.0797,92196.0
2022-12-15 14:50:00,57.14,57.21,57.08,57.15,66832.0,53.0797,53.1448,53.024,53.089,66832.0
2022-12-15 15:00:00,57.14,57.23,57.09,57.16,78823.0,53.0797,53.1633,53.0333,53.0983,78823.0
2022-12-15 15:10:00,57.15,57.15,56.95,57.0,133783.0,53.089,53.089,52.9032,52.9497,133783.0
2022-12-15 15:20:00,57.01,57.07,56.98,57.03,62211.0,52.959,53.0147,52.9311,52.9776,62211.0
2022-12-15 15:30:00,57.03,57.03,56.7,56.71,101814.0,52.9776,52.9776,52.671,52.6803,101814.0
2022-12-15 15:40:00,56.71,56.76,56.59,56.7,182692.0,52.6803,52.7267,52.5688,52.671,182692.0
2022-12-15 15:50:00,56.69,56.72,56.52,56.65,563456.0,52.6617,52.6896,52.5038,52.6246,563456.0
2022-12-16 09:30:00,57.63,58.18,57.49,57.73,688429.0,53.5349,54.0458,53.4049,53.6278,688429.0
2022-12-16 09:40:00,57.73,57.89,57.42,57.74,196966.0,53.6278,53.7765,53.3398,53.6371,196966.0
2022-12-16 09:50:00,57.75,58.07,57.63,57.88,160827.0,53.6464,53.9437,53.5349,53.7672,160827.0
2022-12-16 10:00:00,57.88,57.89,57.51,57.55,182014.0,53.7672,53.7765,53.4235,53.4606,182014.0
2022-12-16 10:10:00,57.56,57.58,57.09,57.11,146464.0,53.4699,53.4885,53.0333,53.0519,146464.0
2022-12-16 10:20:00,57.1,57.27,56.95,57.17,146867.0,53.0426,53.2005,52.9032,53.1076,146867.0
2022-12-16 10:30:00,57.17,57.24,56.98,57.06,78699.0,53.1076,53.1726,52.9311,53.0054,78699.0
2022-12-16 10:40:00,57.06,57.35,57.03,57.3,97220.0,53.0054,53.2748,52.9776,53.2284,97220.0
2022-12-16 10:50:00,57.29,57.5,57.28,57.45,104455.0,53.2191,53.4142,53.2098,53.3677,104455.0
2022-12-16 11:00:00,57.47,57.51,57.38,57.44,159854.0,53.3863,53.4235,53.3027,53.3584,159854.0
2022-12-16 11:10:00,57.44,57.75,57.26,57.62,90662.0,53.3584,53.6464,53.1912,53.5256,90662.0
2022-12-16 11:20:00,57.63,57.67,57.38,57.49,87411.0,53.5349,53.5721,53.3027,53.4049,87411.0
2022-12-16 11:30:00,57.48,57.58,57.4,57.44,60659.0,53.3956,53.4885,53.3213,53.3584,60659.0
2022-12-16 11:40:00,57.45,57.55,57.28,57.3,82053.0,53.3677,53.4606,53.2098,53.2284,82053.0
2022-12-16 11:50:00,57.32,57.45,57.26,57.27,48451.0,53.247,53.3677,53.1912,53.2005,48451.0
2022-12-16 12:00:00,57.27,57.33,57.24,57.3,47658.0,53.2005,53.2562,53.1726,53.2284,47658.0
2022-12-16 12:10:00,57.3,57.33,57.16,57.32,52661.0,53.2284,53.2562,53.0983,53.247,52661.0
2022-12-16 12:20:00,57.34,57.35,57.21,57.26,26628.0,53.2655,53.2748,53.1448,53.1912,26628.0
2022-12-16 12:30:00,57.25,57.38,57.24,57.32,42563.0,53.1819,53.3027,53.1726,53.247,42563.0
2022-12-16 12:40:00,57.31,57.31,57.16,57.16,26657.0,53.2377,53.2377,53.0983,53.0983,26657.0
2022-12-16 12:50:00,57.16,57.18,57.1,57.15,33712.0,53.0983,53.1169,53.0426,53.089,33712.0
2022-12-16 13:00:00,57.15,57.24,57.11,57.23,34685.0,53.089,53.1726,53.0519,53.1633,34685.0
2022-12-16 13:10:00,57.23,57.29,57.22,57.22,28559.0,53.1633,53.2191,53.1541,53.1541,28559.0
2022-12-16 13:20:00,57.21,57.35,57.2,57.26,40983.0,53.1448,53.2748,53.1355,53.1912,40983.0
2022-12-16 13:30:00,57.26,57.29,57.2,57.22,51728.0,53.1912,53.2191,53.1355,53.1541,51728.0
2022-12-16 13:40:00,57.21,57.27,57.17,57.26,46035.0,53.1448,53.2005,53.1076,53.1912,46035.0
2022-12-16 13:50:00,57.25,57.25,57.08,57.11,48242.0,53.1819,53.1819,53.024,53.0519,48242.0
2022-12-16 14:00:00,57.11,57.19,57.1,57.18,45757.0,53.0519,53.1262,53.0426,53.1169,45757.0
2022-12-16 14:10:00,57.18,57.23,57.12,57.14,48175.0,53.1169,53.1633,53.0612,53.0797,48175.0
2022-12-16 14:20:00,57.13,57.15,57.07,57.09,42362.0,53.0705,53.089,53.0147,53.0333,42362.0
2022-12-16 14:30:00,57.08,57.09,56.98,57.01,63205.0,53.024,53.0333,52.9311,52.959,63205.0
2022-12-16 14:40:00,57.01,57.17,57.0,57.16,37766.0,52.959,53.1076,52.9497,53.0983,37766.0
2022-12-16 14:50:00,57.15,57.28,57.1,57.25,48493.0,53.089,53.2098,53.0426,53.1819,48493.0
2022-12-16 15:00:00,57.24,57.26,57.01,57.02,64521.0,53.1726,53.1912,52.959,52.9683,64521.0
2022-12-16 15:10:00,57.02,57.18,56.99,57.17,83991.0,52.9683,53.1169,52.9404,53.1076,83991.0
2022-12-16 15:20:00,57.17,57.2,57.01,57.04,111651.0,53.1076,53.1355,52.959,52.9868,111651.0
2022-12-16 15:30:00,57.04,57.14,56.97,57.03,99861.0,52.9868,53.0797,52.9218,52.9776,99861.0
2022-12-16 15:40:00,57.03,57.08,56.77,56.77,184989.0,52.9776,53.024,52.736,52.736,184989.0
2022-12-16 15:50:00,56.76,56.92,56.54,56.62,717270.0,52.7267,52.8754,52.5224,52.5967,717270.0
2022-12-19 09:30:00,57.42,57.74,57.18,57.65,337744.0,53.3398,53.6371,53.1169,53.5535,337744.0
2022-12-19 09:40:00,57.65,57.69,56.99,57.07,187993.0,53.5535,53.5907,52.9404,53.0147,187993.0
2022-12-19 09:50:00,57.07,57.37,56.7,56.95,130682.0,53.0147,53.2934,52.671,52.9032,130682.0
2022-12-19 10:00:00,57.0,57.18,56.92,57.0,131807.0,52.9497,53.1169,52.8754,52.9497,131807.0
2022-12-19 10:10:00,56.98,57.69,56.97,57.68,174685.0,52.9311,53.5907,52.9218,53.5814,174685.0
2022-12-19 10:20:00,57.68,57.73,57.48,57.63,152837.0,53.5814,53.6278,53.3956,53.5349,152837.0
2022-12-19 10:30:00,57.63,57.8,57.56,57.63,191284.0,53.5349,53.6928,53.4699,53.5349,191284.0
2022-12-19 10:40:00,57.64,57.79,57.36,57.37,108393.0,53.5442,53.6836,53.2841,53.2934,108393.0
2022-12-19 10:50:00,57.38,57.48,57.18,57.46,89052.0,53.3027,53.3956,53.1169,53.377,89052.0
2022-12-19 11:00:00,57.47,57.8,57.33,57.6,172040.0,53.3863,53.6928,53.2562,53.5071,172040.0
2022-12-19 11:10:00,57.61,57.73,57.54,57.64,113854.0,53.5163,53.6278,53.4513,53.5442,113854.0
2022-12-19 11:20:00,57.62,57.74,57.54,57.68,85066.0,53.5256,53.6371,53.4513,53.5814,85066.0
2022-12-19 11:30:00,57.68,57.69,57.43,57.59,110167.0,53.5814,53.5907,53.3491,53.4978,110167.0
2022-12-19 11:40:00,57.59,57.59,57.32,57.36,124517.0,53.4978,53.4978,53.247,53.2841,124517.0
2022-12-19 11:50:00,57.36,57.5,57.24,57.35,96483.0,53.2841,53.4142,53.1726,53.2748,96483.0
2022-12-19 12:00:00,57.35,57.45,57.31,57.44,42039.0,53.2748,53.3677,53.2377,53.3584,42039.0
2022-12-19 12:10:00,57.43,57.51,57.39,57.45,38048.0,53.3491,53.4235,53.312,53.3677,38048.0
2022-12-19 12:20:00,57.44,57.47,57.31,57.32,53414.0,53.3584,53.3863,53.2377,53.247,53414.0
2022-12-19 12:30:00,57.32,57.42,57.27,57.32,61160.0,53.247,53.3398,53.2005,53.247,61160.0
2022-12-19 12:40:00,57.32,57.33,57.18,57.32,51470.0,53.247,53.2562,53.1169,53.247,51470.0
2022-12-19 12:50:00,57.32,57.44,57.31,57.42,26966.0,53.247,53.3584,53.2377,53.3398,26966.0
2022-12-19 13:00:00,57.42,57.43,57.29,57.31,28950.0,53.3398,53.3491,53.2191,53.2377,28950.0
2022-12-19 13:10:00,57.31,57.58,57.31,57.57,52613.0,53.2377,53.4885,53.2377,53.4792,52613.0
2022-12-19 13:20:00,57.56,57.64,57.53,57.55,46703.0,53.4699,53.5442,53.442,53.4606,46703.0
2022-12-19 13:30:00,57.55,57.55,57.31,57.35,56146.0,53.4606,53.4606,53.2377,53.2748,56146.0
2022-12-19 13:40:00,57.36,57.42,57.24,57.31,64588.0,53.2841,53.3398,53.1726,53.2377,64588.0
2022-12-19 13:50:00,57.3,57.31,57.23,57.28,50741.0,53.2284,53.2377,53.1633,53.2098,50741.0
2022-12-19 14:00:00,57.27,57.37,57.17,57.37,52986.0,53.2005,53.2934,53.1076,53.2934,52986.0
2022-12-19 14:10:00,57.36,57.39,57.23,57.23,43041.0,53.2841,53.312,53.1633,53.1633,43041.0
2022-12-19 14:20:00,57.23,57.33,57.13,57.3,122034.0,53.1633,53.2562,53.0705,53.2284,122034.0
2022-12-19 14:30:00,57.3,57.32,57.21,57.31,61837.0,53.2284,53.247,53.1448,53.2377,61837.0
2022-12-19 14:40:00,57.3,57.47,57.24,57.41,90856.0,53.2284,53.3863,53.1726,53.3306,90856.0
2022-12-19 14:50:00,57.4,57.4,57.27,57.36,63111.0,53.3213,53.3213,53.2005,53.2841,63111.0
2022-12-19 15:00:00,57.36,57.48,57.35,57.46,73444.0,53.2841,53.3956,53.2748,53.377,73444.0
2022-12-19 15:10:00,57.46,57.52,57.39,57.45,71522.0,53.377,53.4327,53.312,53.3677,71522.0
2022-12-19 15:20:00,57.45,57.48,57.3,57.38,118824.0,53.3677,53.3956,53.2284,53.3027,118824.0
2022-12-19 15:30:00,57.38,57.41,57.26,57.26,105123.0,53.3027,53.3306,53.1912,53.1912,105123.0
2022-12-19 15:40:00,57.25,57.31,57.17,57.2,142662.0,53.1819,53.2377,53.1076,53.1355,142662.0
2022-12-19 15:50:00,57.21,57.31,57.14,57.2,316109.0,53.1448,53.2377,53.0797,53.1355,316109.0
2022-12-20 09:30:00,55.67,56.6,55.61,56.29,268885.0,51.7142,52.5781,51.6585,52.2901,268885.0
2022-12-20 09:40:00,56.3,56.42,55.79,56.17,239666.0,52.2994,52.4109,51.8257,52.1787,239666.0
2022-12-20 09:50:00,56.16,56.78,56.11,56.75,105666.0,52.1694,52.7453,52.1229,52.7175,105666.0
2022-12-20 10:00:00,56.75,57.37,56.75,57.18,168353.0,52.7175,53.2934,52.7175,53.1169,168353.0
2022-12-20 10:10:00,57.18,57.25,56.9,56.92,154866.0,53.1169,53.1819,52.8568,52.8754,154866.0
2022-12-20 10:20:00,56.93,57.08,56.83,56.9,83107.0,52.8847,53.024,52.7918,52.8568,83107.0
2022-12-20 10:30:00,56.91,57.1,56.84,57.03,83358.0,52.8661,53.0426,52.8011,52.9776,83358.0
2022-12-20 10:40:00,57.05,57.15,56.94,57.1,80295.0,52.9961,53.089,52.894,53.0426,80295.0
2022-12-20 10:50:00,57.09,57.12,56.78,56.78,65335.0,53.0333,53.0612,52.7453,52.7453,65335.0
2022-12-20 11:00:00,56.76,56.87,56.62,56.77,87588.0,52.7267,52.8289,52.5967,52.736,87588.0
2022-12-20 11:10:00,56.77,56.77,56.25,56.3,90776.0,52.736,52.736,52.253,52.2994,90776.0
2022-12-20 11:20:00,56.31,56.53,56.27,56.49,45920.0,52.3087,52.5131,52.2716,52.4759,45920.0
2022-12-20 11:30:00,56.49,56.59,56.42,56.51,49031.0,52.4759,52.5688,52.4109,52.4945,49031.0
2022-12-20 11:40:00,56.49,56.53,56.36,56.39,51292.0,52.4759,52.5131,52.3552,52.383,51292.0
2022-12-20 11:50:00,56.4,56.42,56.33,56.41,33117.0,52.3923,52.4109,52.3273,52.4016,33117.0
2022-12-20 12:00:00,56.42,56.6,56.4,56.58,29211.0,52.4109,52.5781,52.3923,52.5595,29211.0
2022-12-20 12:10:00,56.57,56.63,56.52,56.61,44496.0,52.5502,52.606,52.5038,52.5874,44496.0
2022-12-20 12:20:00,56.62,56.66,56.45,56.5,45463.0,52.5967,52.6339,52.4388,52.4852,45463.0
2022-12-20 12:30:00,56.51,56.51,56.29,56.36,33677.0,52.4945,52.4945,52.2901,52.3552,33677.0
2022-12-20 12:40:00,56.35,56.46,56.34,56.43,35818.0,52.3459,52.4481,52.3366,52.4202,35818.0
2022-12-20 12:50:00,56.43,56.55,56.4,56.54,65518.0,52.4202,52.5317,52.3923,52.5224,65518.0
2022-12-20 13:00:00,56.54,56.68,56.52,56.63,44065.0,52.5224,52.6524,52.5038,52.606,44065.0
2022-12-20 13:10:00,56.62,56.72,56.55,56.63,36726.0,52.5967,52.6896,52.5317,52.606,36726.0
2022-12-20 13:20:00,56.63,56.76,56.62,56.74,37452.0,52.606,52.7267,52.5967,52.7082,37452.0
2022-12-20 13:30:00,56.74,56.78,56.65,56.71,45264.0,52.7082,52.7453,52.6246,52.6803,45264.0
2022-12-20 13:40:00,56.71,56.72,56.47,56.5,42583.0,52.6803,52.6896,52.4574,52.4852,42583.0
2022-12-20 13:50:00,56.52,56.53,56.45,56.48,32976.0,52.5038,52.5131,52.4388,52.4666,32976.0
2022-12-20 14:00:00,56.48,56.56,56.43,56.5,39604.0,52.4666,52.541,52.4202,52.4852,39604.0
2022-12-20 14:10:00,56.5,56.51,56.4,56.41,48773.0,52.4852,52.4945,52.3923,52.4016,48773.0
2022-12-20 14:20:00,56.41,56.46,56.37,56.45,41545.0,52.4016,52.4481,52.3645,52.4388,41545.0
2022-12-20 14:30:00,56.46,56.46,56.32,56.32,63283.0,52.4481,52.4481,52.318,52.318,63283.0
2022-12-20 14:40:00,56.32,56.34,56.25,56.29,54907.0,52.318,52.3366,52.253,52.2901,54907.0
2022-12-20 14:50:00,56.29,56.31,56.24,56.3,50560.0,52.2901,52.3087,52.2437,52.2994,50560.0
2022-12-20 15:00:00,56.31,56.43,56.27,56.43,63314.0,52.3087,52.4202,52.2716,52.4202,63314.0
2022-12-20 15:10:00,56.42,56.43,56.35,56.36,55455.0,52.4109,52.4202,52.3459,52.3552,55455.0
2022-12-20 15:20:00,56.36,56.47,56.34,56.44,65113.0,52.3552,52.4574,52.3366,52.4295,65113.0
2022-12-20 15:30:00,56.44,56.47,56.4,56.47,86270.0,52.4295,52.4574,52.3923,52.4574,86270.0
2022-12-20 15:40:00,56.46,56.46,56.39,56.43,119144.0,52.4481,52.4481,52.383,52.4202,119144.0
2022-12-20 15:50:00,56.43,56.51,56.39,56.44,302169.0,52.4202,52.4945,52.383,52.4295,302169.0
2022-12-21 09:30:00,56.14,56.9,55.93,56.69,371772.0,52.1508,52.8568,51.9557,52.6617,371772.0
2022-12-21 09:40:00,56.68,57.21,56.59,57.18,211103.0,52.6524,53.1448,52.5688,53.1169,211103.0
2022-12-21 09:50:00,57.2,57.25,56.91,56.91,116941.0,53.1355,53.1819,52.8661,52.8661,116941.0
2022-12-21 10:00:00,56.92,57.09,56.88,57.03,82027.0,52.8754,53.0333,52.8382,52.9776,82027.0
2022-12-21 10:10:00,57.02,57.27,56.98,57.25,91846.0,52.9683,53.2005,52.9311,53.1819,91846.0
2022-12-21 10:20:00,57.24,57.57,57.17,57.56,135806.0,53.1726,53.4792,53.1076,53.4699,135806.0
2022-12-21 10:30:00,57.55,57.9,57.47,57.88,158014.0,53.4606,53.7857,53.3863,53.7672,158014.0
2022-12-21 10:40:00,57.89,57.91,57.69,57.8,92609.0,53.7765,53.795,53.5907,53.6928,92609.0
2022-12-21 10:50:00,57.79,58.0,57.71,57.93,101855.0,53.6836,53.8786,53.6092,53.8136,101855.0
2022-12-21 11:00:00,57.93,57.95,57.68,57.76,72204.0,53.8136,53.8322,53.5814,53.6557,72204.0
2022-12-21 11:10:00,57.77,57.87,57.63,57.63,59411.0,53.665,53.7579,53.5349,53.5349,59411.0
2022-12-21 11:20:00,57.63,57.64,57.48,57.55,42958.0,53.5349,53.5442,53.3956,53.4606,42958.0
2022-12-21 11:30:00,57.55,57.64,57.49,57.62,67804.0,53.4606,53.5442,53.4049,53.5256,67804.0
2022-12-21 11:40:00,57.65,57.66,57.39,57.39,44637.0,53.5535,53.5628,53.312,53.312,44637.0
2022-12-21 11:50:00,57.4,57.5,57.38,57.47,70109.0,53.3213,53.4142,53.3027,53.3863,70109.0
2022-12-21 12:00:00,57.47,57.56,57.4,57.54,40724.0,53.3863,53.4699,53.3213,53.4513,40724.0
2022-12-21 12:10:00,57.54,57.59,57.36,57.45,52708.0,53.4513,53.4978,53.2841,53.3677,52708.0
2022-12-21 12:20:00,57.45,57.6,57.41,57.57,48942.0,53.3677,53.5071,53.3306,53.4792,48942.0
2022-12-21 12:30:00,57.6,57.64,57.55,57.62,20222.0,53.5071,53.5442,53.4606,53.5256,20222.0
2022-12-21 12:40:00,57.62,57.67,57.59,57.66,32782.0,53.5256,53.5721,53.4978,53.5628,32782.0
2022-12-21 12:50:00,57.66,57.68,57.61,57.63,38727.0,53.5628,53.5814,53.5163,53.5349,38727.0
2022-12-21 13:00:00,57.63,57.65,57.5,57.55,48697.0,53.5349,53.5535,53.4142,53.4606,48697.0
2022-12-21 13:10:00,57.56,57.7,57.55,57.7,46921.0,53.4699,53.6,53.4606,53.6,46921.0
2022-12-21 13:20:00,57.7,57.77,57.66,57.71,38096.0,53.6,53.665,53.5628,53.6092,38096.0
2022-12-21 13:30:00,57.71,57.72,57.51,57.61,111982.0,53.6092,53.6185,53.4235,53.5163,111982.0
2022-12-21 13:40:00,57.61,57.73,57.6,57.73,33654.0,53.5163,53.6278,53.5071,53.6278,33654.0
2022-12-21 13:50:00,57.73,57.99,57.73,57.98,39288.0,53.6278,53.8693,53.6278,53.8601,39288.0
2022-12-21 14:00:00,57.99,58.25,57.95,58.25,78122.0,53.8693,54.1109,53.8322,54.1109,78122.0
2022-12-21 14:10:00,58.25,58.34,58.09,58.09,69404.0,54.1109,54.1945,53.9622,53.9622,69404.0
2022-12-21 14:20:00,58.07,58.14,58.02,58.12,46020.0,53.9437,54.0087,53.8972,53.9901,46020.0
2022-12-21 14:30:00,58.12,58.13,57.9,57.93,62550.0,53.9901,53.9994,53.7857,53.8136,62550.0
2022-12-21 14:40:00,57.92,58.04,57.9,58.0,68438.0,53.8043,53.9158,53.7857,53.8786,68438.0
2022-12-21 14:50:00,58.0,58.12,57.96,58.12,41499.0,53.8786,53.9901,53.8415,53.9901,41499.0
2022-12-21 15:00:00,58.12,58.21,58.07,58.12,59776.0,53.9901,54.0737,53.9437,53.9901,59776.0
2022-12-21 15:10:00,58.11,58.24,58.09,58.23,71755.0,53.9808,54.1016,53.9622,54.0923,71755.0
2022-12-21 15:20:00,58.23,58.3,58.07,58.07,81117.0,54.0923,54.1573,53.9437,53.9437,81117.0
2022-12-21 15:30:00,58.08,58.18,58.05,58.14,55605.0,53.9529,54.0458,53.9251,54.0087,55605.0
2022-12-21 15:40:00,58.14,58.15,57.97,58.07,118865.0,54.0087,54.018,53.8508,53.9437,118865.0
2022-12-21 15:50:00,58.06,58.16,57.94,58.12,476807.0,53.9344,54.0273,53.8229,53.9901,476807.0
2022-12-22 09:30:00,58.97,59.4,58.33,58.37,464355.0,54.7797,55.1792,54.1852,54.2223,464355.0
2022-12-22 09:40:00,58.37,58.37,57.74,57.84,275452.0,54.2223,54.2223,53.6371,53.73,275452.0
2022-12-22 09:50:00,57.81,58.23,57.7,58.14,176532.0,53.7021,54.0923,53.6,54.0087,176532.0
2022-12-22 10:00:00,58.13,58.13,57.62,57.69,117027.0,53.9994,53.9994,53.5256,53.5907,117027.0
2022-12-22 10:10:00,57.69,57.89,57.64,57.81,126310.0,53.5907,53.7765,53.5442,53.7021,126310.0
2022-12-22 10:20:00,57.82,57.82,57.57,57.57,77248.0,53.7114,53.7114,53.4792,53.4792,77248.0
2022-12-22 10:30:00,57.56,57.59,57.41,57.54,185971.0,53.4699,53.4978,53.3306,53.4513,185971.0
2022-12-22 10:40:00,57.55,57.85,57.55,57.78,73987.0,53.4606,53.7393,53.4606,53.6743,73987.0
2022-12-22 10:50:00,57.78,57.81,57.68,57.76,69807.0,53.6743,53.7021,53.5814,53.6557,69807.0
2022-12-22 11:00:00,57.75,57.87,57.65,57.73,61575.0,53.6464,53.7579,53.5535,53.6278,61575.0
2022-12-22 11:10:00,57.74,57.79,57.62,57.62,65133.0,53.6371,53.6836,53.5256,53.5256,65133.0
2022-12-22 11:20:00,57.6,57.71,57.51,57.53,55583.0,53.5071,53.6092,53.4235,53.442,55583.0
2022-12-22 11:30:00,57.54,57.57,57.33,57.33,74932.0,53.4513,53.4792,53.2562,53.2562,74932.0
2022-12-22 11:40:00,57.34,57.4,57.29,57.39,44344.0,53.2655,53.3213,53.2191,53.312,44344.0
2022-12-22 11:50:00,57.39,57.39,57.27,57.3,99558.0,53.312,53.312,53.2005,53.2284,99558.0
2022-12-22 12:00:00,57.3,57.3,57.16,57.28,60230.0,53.2284,53.2284,53.0983,53.2098,60230.0
2022-12-22 12:10:00,57.28,57.32,57.24,57.29,61170.0,53.2098,53.247,53.1726,53.2191,61170.0
2022-12-22 12:20:00,57.28,57.3,57.19,57.22,52814.0,53.2098,53.2284,53.1262,53.1541,52814.0
2022-12-22 12:30:00,57.22,57.33,57.2,57.27,55816.0,53.1541,53.2562,53.1355,53.2005,55816.0
2022-12-22 12:40:00,57.27,57.44,57.21,57.44,61821.0,53.2005,53.3584,53.1448,53.3584,61821.0
2022-12-22 12:50:00,57.43,57.51,57.41,57.44,54580.0,53.3491,53.4235,53.3306,53.3584,54580.0
2022-12-22 13:00:00,57.42,57.42,57.23,57.28,52885.0,53.3398,53.3398,53.1633,53.2098,52885.0
2022-12-22 13:10:00,57.29,57.31,57.2,57.24,42604.0,53.2191,53.2377,53.1355,53.1726,42604.0
2022-12-22 13:20:00,57.24,57.31,57.16,57.27,47959.0,53.1726,53.2377,53.0983,53.2005,47959.0
2022-12-22 13:30:00,57.27,57.27,57.18,57.27,68718.0,53.2005,53.2005,53.1169,53.2005,68718.0
2022-12-22 13:40:00,57.27,57.3,57.18,57.18,60337.0,53.2005,53.2284,53.1169,53.1169,60337.0
2022-12-22 13:50:00,57.17,57.18,57.12,57.16,61799.0,53.1076,53.1169,53.0612,53.0983,61799.0
2022-12-22 14:00:00,57.17,57.22,57.11,57.16,82634.0,53.1076,53.1541,53.0519,53.0983,82634.0
2022-12-22 14:10:00,57.16,57.27,57.16,57.23,56262.0,53.0983,53.2005,53.0983,53.1633,56262.0
2022-12-22 14:20:00,57.23,57.38,57.14,57.37,82474.0,53.1633,53.3027,53.0797,53.2934,82474.0
2022-12-22 14:30:00,57.36,57.46,57.32,57.38,62800.0,53.2841,53.377,53.247,53.3027,62800.0
2022-12-22 14:40:00,57.38,57.53,57.31,57.52,81982.0,53.3027,53.442,53.2377,53.4327,81982.0
2022-12-22 14:50:00,57.52,57.57,57.47,57.57,71892.0,53.4327,53.4792,53.3863,53.4792,71892.0
2022-12-22 15:00:00,57.56,57.59,57.46,57.53,79493.0,53.4699,53.4978,53.377,53.442,79493.0
2022-12-22 15:10:00,57.52,57.55,57.44,57.53,78479.0,53.4327,53.4606,53.3584,53.442,78479.0
2022-12-22 15:20:00,57.53,57.63,57.48,57.63,129314.0,53.442,53.5349,53.3956,53.5349,129314.0
2022-12-22 15:30:00,57.63,57.64,57.42,57.47,76126.0,53.5349,53.5442,53.3398,53.3863,76126.0
2022-12-22 15:40:00,57.46,57.6,57.39,57.6,138508.0,53.377,53.5071,53.312,53.5071,138508.0
2022-12-22 15:50:00,57.6,57.72,57.59,57.67,365075.0,53.5071,53.6185,53.4978,53.5721,365075.0
2022-12-23 09:30:00,57.85,58.2,57.55,57.58,263409.0,53.7393,54.0644,53.4606,53.4885,263409.0
2022-12-23 09:40:00,57.58,57.78,57.32,57.42,194499.0,53.4885,53.6743,53.247,53.3398,194499.0
2022-12-23 09:50:00,57.43,57.55,57.17,57.28,150282.0,53.3491,53.4606,53.1076,53.2098,150282.0
2022-12-23 10:00:00,57.29,57.48,56.83,57.11,358164.0,53.2191,53.3956,52.7918,53.0519,358164.0
2022-12-23 10:10:00,57.1,57.34,57.02,57.29,131465.0,53.0426,53.2655,52.9683,53.2191,131465.0
2022-12-23 10:20:00,57.3,57.51,57.27,57.46,136108.0,53.2284,53.4235,53.2005,53.377,136108.0
2022-12-23 10:30:00,57.47,57.92,57.45,57.9,133236.0,53.3863,53.8043,53.3677,53.7857,133236.0
2022-12-23 10:40:00,57.92,57.92,57.27,57.29,115978.0,53.8043,53.8043,53.2005,53.2191,115978.0
2022-12-23 10:50:00,57.29,57.3,57.05,57.16,115464.0,53.2191,53.2284,52.9961,53.0983,115464.0
2022-12-23 11:00:00,57.15,57.17,56.92,57.05,112772.0,53.089,53.1076,52.8754,52.9961,112772.0
2022-12-23 11:10:00,57.05,57.17,57.03,57.12,95605.0,52.9961,53.1076,52.9776,53.0612,95605.0
2022-12-23 11:20:00,57.15,57.21,57.0,57.0,85315.0,53.089,53.1448,52.9497,52.9497,85315.0
2022-12-23 11:30:00,57.0,57.13,56.85,56.86,147242.0,52.9497,53.0705,52.8104,52.8196,147242.0
2022-12-23 11:40:00,56.88,57.02,56.74,56.76,68439.0,52.8382,52.9683,52.7082,52.7267,68439.0
2022-12-23 11:50:00,56.76,56.83,56.66,56.82,161294.0,52.7267,52.7918,52.6339,52.7825,161294.0
2022-12-23 12:00:00,56.81,56.9,56.76,56.81,102352.0,52.7732,52.8568,52.7267,52.7732,102352.0
2022-12-23 12:10:00,56.82,56.93,56.77,56.87,39976.0,52.7825,52.8847,52.736,52.8289,39976.0
2022-12-23 12:20:00,56.88,57.01,56.85,56.85,44254.0,52.8382,52.959,52.8104,52.8104,44254.0
2022-12-23 12:30:00,56.85,56.96,56.84,56.88,50116.0,52.8104,52.9125,52.8011,52.8382,50116.0
2022-12-23 12:40:00,56.88,56.92,56.8,56.82,62019.0,52.8382,52.8754,52.7639,52.7825,62019.0
2022-12-23 12:50:00,56.83,56.84,56.67,56.68,61471.0,52.7918,52.8011,52.6431,52.6524,61471.0
2022-12-23 13:00:00,56.68,56.79,56.59,56.7,62721.0,52.6524,52.7546,52.5688,52.671,62721.0
2022-12-23 13:10:00,56.71,56.71,56.58,56.62,48956.0,52.6803,52.6803,52.5595,52.5967,48956.0
2022-12-23 13:20:00,56.63,56.65,56.53,56.63,33833.0,52.606,52.6246,52.5131,52.606,33833.0
2022-12-23 13:30:00,56.63,56.68,56.61,56.67,38310.0,52.606,52.6524,52.5874,52.6431,38310.0
2022-12-23 13:40:00,56.66,56.7,56.52,56.6,46606.0,52.6339,52.671,52.5038,52.5781,46606.0
2022-12-23 13:50:00,56.59,56.61,56.55,56.6,22445.0,52.5688,52.5874,52.5317,52.5781,22445.0
2022-12-23 14:00:00,56.6,56.61,56.51,56.56,40372.0,52.5781,52.5874,52.4945,52.541,40372.0
2022-12-23 14:10:00,56.56,56.74,56.55,56.7,25733.0,52.541,52.7082,52.5317,52.671,25733.0
2022-12-23 14:20:00,56.7,56.71,56.61,56.61,34699.0,52.671,52.6803,52.5874,52.5874,34699.0
2022-12-23 14:30:00,56.6,56.66,56.6,56.63,29605.0,52.5781,52.6339,52.5781,52.606,29605.0
2022-12-23 14:40:00,56.63,56.63,56.5,56.53,31509.0,52.606,52.606,52.4852,52.5131,31509.0
2022-12-23 14:50:00,56.54,56.67,56.53,56.66,32525.0,52.5224,52.6431,52.5131,52.6339,32525.0
2022-12-23 15:00:00,56.66,56.71,56.57,56.62,77575.0,52.6339,52.6803,52.5502,52.5967,77575.0
2022-12-23 15:10:00,56.62,56.65,56.53,56.54,50051.0,52.5967,52.6246,52.5131,52.5224,50051.0
2022-12-23 15:20:00,56.54,56.56,56.48,56.52,65807.0,52.5224,52.541,52.4666,52.5038,65807.0
2022-12-23 15:30:00,56.52,56.55,56.37,56.42,101307.0,52.5038,52.5317,52.3645,52.4109,101307.0
2022-12-23 15:40:00,56.42,56.47,56.37,56.39,126634.0,52.4109,52.4574,52.3645,52.383,126634.0
2022-12-23 15:50:00,56.38,56.47,56.3,56.46,367891.0,52.3737,52.4574,52.2994,52.4481,367891.0
2022-12-27 09:30:00,57.49,59.63,57.07,59.61,758424.0,53.4049,55.3928,53.0147,55.3742,758424.0
2022-12-27 09:40:00,59.6,59.72,58.8,59.17,504943.0,55.3649,55.4764,54.6218,54.9655,504943.0
2022-12-27 09:50:00,59.13,59.54,59.02,59.52,240108.0,54.9283,55.3092,54.8262,55.2906,240108.0
2022-12-27 10:00:00,59.53,59.6,59.11,59.41,315407.0,55.2999,55.3649,54.9098,55.1884,315407.0
2022-12-27 10:10:00,59.41,59.84,59.21,59.59,368230.0,55.1884,55.5879,55.0027,55.3557,368230.0
2022-12-27 10:20:00,59.6,59.75,59.28,59.31,250718.0,55.3649,55.5043,55.0677,55.0955,250718.0
2022-12-27 10:30:00,59.3,59.47,59.11,59.27,216158.0,55.0863,55.2442,54.9098,55.0584,216158.0
2022-12-27 10:40:00,59.26,59.38,58.6,58.65,241444.0,55.0491,55.1606,54.436,54.4824,241444.0
2022-12-27 10:50:00,58.66,58.69,57.88,57.92,203811.0,54.4917,54.5196,53.7672,53.8043,203811.0
2022-12-27 11:00:00,57.91,58.35,57.84,58.33,194377.0,53.795,54.2038,53.73,54.1852,194377.0
2022-12-27 11:10:00,58.33,58.33,58.03,58.15,68236.0,54.1852,54.1852,53.9065,54.018,68236.0
2022-12-27 11:20:00,58.15,58.39,57.98,58.32,82138.0,54.018,54.2409,53.8601,54.1759,82138.0
2022-12-27 11:30:00,58.34,58.41,58.18,58.26,53358.0,54.1945,54.2595,54.0458,54.1202,53358.0
2022-12-27 11:40:00,58.26,58.48,58.23,58.38,65665.0,54.1202,54.3245,54.0923,54.2316,65665.0
2022-12-27 11:50:00,58.41,58.46,58.27,58.39,50278.0,54.2595,54.3059,54.1294,54.2409,50278.0
2022-12-27 12:00:00,58.39,58.48,58.34,58.46,31657.0,54.2409,54.3245,54.1945,54.3059,31657.0
2022-12-27 12:10:00,58.46,58.55,58.38,58.5,50099.0,54.3059,54.3896,54.2316,54.3431,50099.0
2022-12-27 12:20:00,58.5,58.55,58.39,58.54,55554.0,54.3431,54.3896,54.2409,54.3803,55554.0
2022-12-27 12:30:00,58.56,58.58,58.4,58.44,45514.0,54.3988,54.4174,54.2502,54.2874,45514.0
2022-12-27 12:40:00,58.44,58.44,58.18,58.23,75968.0,54.2874,54.2874,54.0458,54.0923,75968.0
2022-12-27 12:50:00,58.23,58.54,58.23,58.5,53876.0,54.0923,54.3803,54.0923,54.3431,53876.0
2022-12-27 13:00:00,58.51,58.62,58.49,58.57,45429.0,54.3524,54.4546,54.3338,54.4081,45429.0
2022-12-27 13:10:00,58.57,58.69,58.56,58.57,66181.0,54.4081,54.5196,54.3988,54.4081,66181.0
2022-12-27 13:20:00,58.56,58.64,58.51,58.55,85776.0,54.3988,54.4732,54.3524,54.3896,85776.0
2022-12-27 13:30:00,58.55,58.62,58.41,58.54,150061.0,54.3896,54.4546,54.2595,54.3803,150061.0
2022-12-27 13:40:00,58.55,58.63,58.51,58.53,55513.0,54.3896,54.4639,54.3524,54.371,55513.0
2022-12-27 13:50:00,58.54,58.6,58.43,58.44,66748.0,54.3803,54.436,54.2781,54.2874,66748.0
2022-12-27 14:00:00,58.45,58.63,58.4,58.57,56001.0,54.2967,54.4639,54.2502,54.4081,56001.0
2022-12-27 14:10:00,58.57,58.63,58.43,58.6,104120.0,54.4081,54.4639,54.2781,54.436,104120.0
2022-12-27 14:20:00,58.59,58.68,58.54,58.66,52801.0,54.4267,54.5103,54.3803,54.4917,52801.0
2022-12-27 14:30:00,58.66,58.76,58.62,58.65,81542.0,54.4917,54.5846,54.4546,54.4824,81542.0
2022-12-27 14:40:00,58.64,58.83,58.63,58.76,96544.0,54.4732,54.6497,54.4639,54.5846,96544.0
2022-12-27 14:50:00,58.76,58.85,58.76,58.81,137020.0,54.5846,54.6682,54.5846,54.6311,137020.0
2022-12-27 15:00:00,58.81,58.86,58.74,58.82,67114.0,54.6311,54.6775,54.5661,54.6404,67114.0
2022-12-27 15:10:00,58.82,58.82,58.7,58.74,115938.0,54.6404,54.6404,54.5289,54.5661,115938.0
2022-12-27 15:20:00,58.74,58.96,58.73,58.8,181860.0,54.5661,54.7704,54.5568,54.6218,181860.0
2022-12-27 15:30:00,58.8,58.92,58.8,58.86,139572.0,54.6218,54.7333,54.6218,54.6775,139572.0
2022-12-27 15:40:00,58.86,58.86,58.7,58.77,231313.0,54.6775,54.6775,54.5289,54.5939,231313.0
2022-12-27 15:50:00,58.77,58.88,58.69,58.82,593400.0,54.5939,54.6961,54.5196,54.6404,593400.0
2022-12-28 09:30:00,58.37,58.73,57.97,58.04,274185.0,54.2223,54.5568,53.8508,53.9158,274185.0
2022-12-28 09:40:00,58.04,58.28,57.37,57.49,318582.0,53.9158,54.1387,53.2934,53.4049,318582.0
2022-12-28 09:50:00,57.51,57.69,57.23,57.6,258395.0,53.4235,53.5907,53.1633,53.5071,258395.0
2022-12-28 10:00:00,57.63,57.72,57.02,57.16,170456.0,53.5349,53.6185,52.9683,53.0983,170456.0
2022-12-28 10:10:00,57.16,57.29,56.75,56.9,236883.0,53.0983,53.2191,52.7175,52.8568,236883.0
2022-12-28 10:20:00,56.9,56.93,56.41,56.46,158992.0,52.8568,52.8847,52.4016,52.4481,158992.0
2022-12-28 10:30:00,56.45,56.48,55.95,56.05,331976.0,52.4388,52.4666,51.9743,52.0672,331976.0
2022-12-28 10:40:00,56.05,56.33,56.0,56.1,421671.0,52.0672,52.3273,52.0208,52.1136,421671.0
2022-12-28 10:50:00,56.1,56.24,55.72,55.74,214450.0,52.1136,52.2437,51.7606,51.7792,214450.0
2022-12-28 11:00:00,55.74,55.98,55.61,55.65,393144.0,51.7792,52.0022,51.6585,51.6956,393144.0
2022-12-28 11:10:00,55.65,55.82,55.54,55.66,235167.0,51.6956,51.8535,51.5934,51.7049,235167.0
2022-12-28 11:20:00,55.65,55.76,55.35,55.39,256870.0,51.6956,51.7978,51.4169,51.4541,256870.0
2022-12-28 11:30:00,55.4,55.46,55.18,55.21,372888.0,51.4634,51.5191,51.259,51.2869,372888.0
2022-12-28 11:40:00,55.21,55.52,55.11,55.22,433071.0,51.2869,51.5749,51.194,51.2962,433071.0
2022-12-28 11:50:00,55.23,55.99,55.23,55.91,181956.0,51.3055,52.0115,51.3055,51.9371,181956.0
2022-12-28 12:00:00,55.91,55.96,55.51,55.87,172427.0,51.9371,51.9836,51.5656,51.9,172427.0
2022-12-28 12:10:00,55.87,56.0,55.75,55.9,244939.0,51.9,52.0208,51.7885,51.9279,244939.0
2022-12-28 12:20:00,55.9,56.06,55.88,56.03,120004.0,51.9279,52.0765,51.9093,52.0486,120004.0
2022-12-28 12:30:00,56.02,56.18,55.96,56.13,87135.0,52.0393,52.188,51.9836,52.1415,87135.0
2022-12-28 12:40:00,56.14,56.23,55.99,56.11,99464.0,52.1508,52.2344,52.0115,52.1229,99464.0
2022-12-28 12:50:00,56.13,56.32,56.09,56.28,70013.0,52.1415,52.318,52.1044,52.2809,70013.0
2022-12-28 13:00:00,56.3,56.45,56.28,56.43,97048.0,52.2994,52.4388,52.2809,52.4202,97048.0
2022-12-28 13:10:00,56.42,56.49,56.34,56.39,91973.0,52.4109,52.4759,52.3366,52.383,91973.0
2022-12-28 13:20:00,56.38,56.54,56.29,56.5,169688.0,52.3737,52.5224,52.2901,52.4852,169688.0
2022-12-28 13:30:00,56.5,56.51,56.2,56.21,104125.0,52.4852,52.4945,52.2065,52.2158,104125.0
2022-12-28 13:40:00,56.21,56.42,56.2,56.37,56695.0,52.2158,52.4109,52.2065,52.3645,56695.0
2022-12-28 13:50:00,56.37,56.43,56.28,56.4,74118.0,52.3645,52.4202,52.2809,52.3923,74118.0
2022-12-28 14:00:00,56.42,56.44,56.22,56.23,67986.0,52.4109,52.4295,52.2251,52.2344,67986.0
2022-12-28 14:10:00,56.23,56.29,56.2,56.24,57843.0,52.2344,52.2901,52.2065,52.2437,57843.0
2022-12-28 14:20:00,56.23,56.23,56.08,56.15,77283.0,52.2344,52.2344,52.0951,52.1601,77283.0
2022-12-28 14:30:00,56.15,56.15,55.97,56.01,76450.0,52.1601,52.1601,51.9929,52.03,76450.0
2022-12-28 14:40:00,56.03,56.26,56.03,56.23,88173.0,52.0486,52.2623,52.0486,52.2344,88173.0
2022-12-28 14:50:00,56.22,56.25,56.14,56.15,66282.0,52.2251,52.253,52.1508,52.1601,66282.0
2022-12-28 15:00:00,56.15,56.16,55.92,55.98,70353.0,52.1601,52.1694,51.9464,52.0022,70353.0
2022-12-28 15:10:00,55.98,56.05,55.91,56.0,99613.0,52.0022,52.0672,51.9371,52.0208,99613.0
2022-12-28 15:20:00,55.99,56.15,55.94,56.13,84849.0,52.0115,52.1601,51.965,52.1415,84849.0
2022-12-28 15:30:00,56.13,56.22,56.07,56.18,131933.0,52.1415,52.2251,52.0858,52.188,131933.0
2022-12-28 15:40:00,56.18,56.31,56.11,56.26,189984.0,52.188,52.3087,52.1229,52.2623,189984.0
2022-12-28 15:50:00,56.26,56.28,56.09,56.16,629445.0,52.2623,52.2809,52.1044,52.1694,629445.0
2022-12-29 09:30:00,56.14,56.5,55.75,56.09,213520.0,52.1508,52.4852,51.7885,52.1044,213520.0
2022-12-29 09:40:00,56.14,57.21,56.14,57.1,196440.0,52.1508,53.1448,52.1508,53.0426,196440.0
2022-12-29 09:50:00,57.11,57.33,56.61,56.65,138449.0,53.0519,53.2562,52.5874,52.6246,138449.0
2022-12-29 10:00:00,56.66,56.95,56.39,56.47,151183.0,52.6339,52.9032,52.383,52.4574,151183.0
2022-12-29 10:10:00,56.48,56.72,56.44,56.63,155271.0,52.4666,52.6896,52.4295,52.606,155271.0
2022-12-29 10:20:00,56.65,56.76,56.48,56.59,103910.0,52.6246,52.7267,52.4666,52.5688,103910.0
2022-12-29 10:30:00,56.6,56.73,56.4,56.67,89272.0,52.5781,52.6989,52.3923,52.6431,89272.0
2022-12-29 10:40:00,56.69,57.04,56.6,57.02,128304.0,52.6617,52.9868,52.5781,52.9683,128304.0
2022-12-29 10:50:00,57.05,57.16,57.01,57.05,109715.0,52.9961,53.0983,52.959,52.9961,109715.0
2022-12-29 11:00:00,57.04,57.21,57.04,57.19,62442.0,52.9868,53.1448,52.9868,53.1262,62442.0
2022-12-29 11:10:00,57.17,57.2,56.95,57.05,50903.0,53.1076,53.1355,52.9032,52.9961,50903.0
2022-12-29 11:20:00,57.03,57.1,56.83,56.85,162111.0,52.9776,53.0426,52.7918,52.8104,162111.0
2022-12-29 11:30:00,56.84,57.1,56.84,57.05,73599.0,52.8011,53.0426,52.8011,52.9961,73599.0
2022-12-29 11:40:00,57.06,57.08,56.89,56.96,155348.0,53.0054,53.024,52.8475,52.9125,155348.0
2022-12-29 11:50:00,56.96,56.99,56.84,56.88,163942.0,52.9125,52.9404,52.8011,52.8382,163942.0
2022-12-29 12:00:00,56.9,56.97,56.8,56.87,66705.0,52.8568,52.9218,52.7639,52.8289,66705.0
2022-12-29 12:10:00,56.88,56.95,56.82,56.88,41546.0,52.8382,52.9032,52.7825,52.8382,41546.0
2022-12-29 12:20:00,56.88,56.96,56.86,56.9,20268.0,52.8382,52.9125,52.8196,52.8568,20268.0
2022-12-29 12:30:00,56.9,56.92,56.74,56.8,40369.0,52.8568,52.8754,52.7082,52.7639,40369.0
2022-12-29 12:40:00,56.8,56.9,56.8,56.9,24762.0,52.7639,52.8568,52.7639,52.8568,24762.0
2022-12-29 12:50:00,56.91,56.93,56.88,56.89,20081.0,52.8661,52.8847,52.8382,52.8475,20081.0
2022-12-29 13:00:00,56.88,56.92,56.73,56.78,35608.0,52.8382,52.8754,52.6989,52.7453,35608.0
2022-12-29 13:10:00,56.8,56.91,56.78,56.89,21894.0,52.7639,52.8661,52.7453,52.8475,21894.0
2022-12-29 13:20:00,56.89,56.92,56.79,56.79,24771.0,52.8475,52.8754,52.7546,52.7546,24771.0
2022-12-29 13:30:00,56.8,56.87,56.76,56.83,44386.0,52.7639,52.8289,52.7267,52.7918,44386.0
2022-12-29 13:40:00,56.84,56.87,56.77,56.79,30979.0,52.8011,52.8289,52.736,52.7546,30979.0
2022-12-29 13:50:00,56.8,56.89,56.79,56.86,38775.0,52.7639,52.8475,52.7546,52.8196,38775.0
2022-12-29 14:00:00,56.85,56.93,56.84,56.88,40418.0,52.8104,52.8847,52.8011,52.8382,40418.0
2022-12-29 14:10:00,56.87,56.89,56.81,56.89,33056.0,52.8289,52.8475,52.7732,52.8475,33056.0
2022-12-29 14:20:00,56.88,56.91,56.85,56.85,34487.0,52.8382,52.8661,52.8104,52.8104,34487.0
2022-12-29 14:30:00,56.85,56.85,56.78,56.82,33789.0,52.8104,52.8104,52.7453,52.7825,33789.0
2022-12-29 14:40:00,56.82,56.9,56.79,56.9,46002.0,52.7825,52.8568,52.7546,52.8568,46002.0
2022-12-29 14:50:00,56.89,56.92,56.81,56.89,148947.0,52.8475,52.8754,52.7732,52.8475,148947.0
2022-12-29 15:00:00,56.88,57.01,56.88,56.97,74442.0,52.8382,52.959,52.8382,52.9218,74442.0
2022-12-29 15:10:00,56.96,57.01,56.89,56.97,57928.0,52.9125,52.959,52.8475,52.9218,57928.0
2022-12-29 15:20:00,56.98,57.01,56.88,56.88,81322.0,52.9311,52.959,52.8382,52.8382,81322.0
2022-12-29 15:30:00,56.89,57.07,56.88,57.01,83764.0,52.8475,53.0147,52.8382,52.959,83764.0
2022-12-29 15:40:00,57.01,57.08,56.97,57.06,120322.0,52.959,53.024,52.9218,53.0054,120322.0
2022-12-29 15:50:00,57.06,57.23,57.06,57.07,321043.0,53.0054,53.1633,53.0054,53.0147,321043.0
2022-12-30 09:30:00,55.87,57.16,55.82,56.87,268288.0,51.9,53.0983,51.8535,52.8289,268288.0
2022-12-30 09:40:00,56.9,56.93,56.12,56.22,127918.0,52.8568,52.8847,52.1322,52.2251,127918.0
2022-12-30 09:50:00,56.2,56.42,56.16,56.35,103026.0,52.2065,52.4109,52.1694,52.3459,103026.0
2022-12-30 10:00:00,56.37,56.43,56.0,56.05,205701.0,52.3645,52.4202,52.0208,52.0672,205701.0
2022-12-30 10:10:00,56.05,56.3,55.99,56.3,147884.0,52.0672,52.2994,52.0115,52.2994,147884.0
2022-12-30 10:20:00,56.3,56.41,56.24,56.31,76858.0,52.2994,52.4016,52.2437,52.3087,76858.0
2022-12-30 10:30:00,56.32,56.35,56.07,56.1,65110.0,52.318,52.3459,52.0858,52.1136,65110.0
2022-12-30 10:40:00,56.11,56.36,56.08,56.34,123407.0,52.1229,52.3552,52.0951,52.3366,123407.0
2022-12-30 10:50:00,56.36,56.36,56.12,56.15,74506.0,52.3552,52.3552,52.1322,52.1601,74506.0
2022-12-30 11:00:00,56.15,56.48,56.12,56.43,99012.0,52.1601,52.4666,52.1322,52.4202,99012.0
2022-12-30 11:10:00,56.44,56.47,56.31,56.38,83937.0,52.4295,52.4574,52.3087,52.3737,83937.0
2022-12-30 11:20:00,56.37,56.41,56.16,56.19,50092.0,52.3645,52.4016,52.1694,52.1972,50092.0
2022-12-30 11:30:00,56.19,56.29,55.99,56.0,106034.0,52.1972,52.2901,52.0115,52.0208,106034.0
2022-12-30 11:40:00,55.99,56.02,55.85,55.94,244252.0,52.0115,52.0393,51.8814,51.965,244252.0
2022-12-30 11:50:00,55.95,56.06,55.82,56.01,76794.0,51.9743,52.0765,51.8535,52.03,76794.0
2022-12-30 12:00:00,55.99,56.11,55.95,56.0,56119.0,52.0115,52.1229,51.9743,52.0208,56119.0
2022-12-30 12:10:00,56.01,56.06,55.96,56.01,66469.0,52.03,52.0765,51.9836,52.03,66469.0
2022-12-30 12:20:00,56.01,56.02,55.9,55.96,45809.0,52.03,52.0393,51.9279,51.9836,45809.0
2022-12-30 12:30:00,55.96,56.0,55.92,55.92,31865.0,51.9836,52.0208,51.9464,51.9464,31865.0
2022-12-30 12:40:00,55.92,56.07,55.88,56.07,31626.0,51.9464,52.0858,51.9093,52.0858,31626.0
2022-12-30 12:50:00,56.06,56.08,55.88,56.01,39541.0,52.0765,52.0951,51.9093,52.03,39541.0
2022-12-30 13:00:00,56.01,56.19,55.97,56.14,101459.0,52.03,52.1972,51.9929,52.1508,101459.0
2022-12-30 13:10:00,56.13,56.13,56.05,56.11,77010.0,52.1415,52.1415,52.0672,52.1229,77010.0
2022-12-30 13:20:00,56.11,56.11,55.95,56.0,68800.0,52.1229,52.1229,51.9743,52.0208,68800.0
2022-12-30 13:30:00,55.99,56.06,55.95,55.97,34388.0,52.0115,52.0765,51.9743,51.9929,34388.0
2022-12-30 13:40:00,55.97,56.06,55.95,55.96,41283.0,51.9929,52.0765,51.9743,51.9836,41283.0
2022-12-30 13:50:00,55.94,56.01,55.92,55.99,34950.0,51.965,52.03,51.9464,52.0115,34950.0
2022-12-30 14:00:00,55.99,56.01,55.89,55.93,83311.0,52.0115,52.03,51.9186,51.9557,83311.0
2022-12-30 14:10:00,55.94,55.99,55.93,55.96,27567.0,51.965,52.0115,51.9557,51.9836,27567.0
2022-12-30 14:20:00,55.96,56.01,55.95,55.96,20917.0,51.9836,52.03,51.9743,51.9836,20917.0
2022-12-30 14:30:00,55.95,56.0,55.89,55.98,27732.0,51.9743,52.0208,51.9186,52.0022,27732.0
2022-12-30 14:40:00,55.99,56.01,55.94,55.98,33393.0,52.0115,52.03,51.965,52.0022,33393.0
2022-12-30 14:50:00,55.98,56.0,55.9,55.93,18243.0,52.0022,52.0208,51.9279,51.9557,18243.0
2022-12-30 15:00:00,55.95,56.05,55.93,55.95,47266.0,51.9743,52.0672,51.9557,51.9743,47266.0
2022-12-30 15:10:00,55.96,56.04,55.94,56.02,48325.0,51.9836,52.0579,51.965,52.0393,48325.0
2022-12-30 15:20:00,56.02,56.05,55.97,56.0,41962.0,52.0393,52.0672,51.9929,52.0208,41962.0
2022-12-30 15:30:00,56.0,56.1,55.98,56.03,86260.0,52.0208,52.1136,52.0022,52.0486,86260.0
2022-12-30 15:40:00,56.03,56.1,55.96,56.06,117774.0,52.0486,52.1136,51.9836,52.0765,117774.0
2022-12-30 15:50:00,56.05,56.15,56.01,56.13,346459.0,52.0672,52.1601,52.03,52.1415,346459.0
2023-01-03 09:30:00,57.97,59.57,57.84,59.0,1131250.0,53.8508,55.3371,53.73,54.8076,1131250.0
2023-01-03 09:40:00,59.04,59.18,58.16,58.36,577855.0,54.8447,54.9748,54.0273,54.2131,577855.0
2023-01-03 09:50:00,58.36,58.77,58.16,58.28,169767.0,54.2131,54.5939,54.0273,54.1387,169767.0
2023-01-03 10:00:00,58.26,58.42,58.16,58.27,115901.0,54.1202,54.2688,54.0273,54.1294,115901.0
2023-01-03 10:10:00,58.27,58.53,58.14,58.19,209841.0,54.1294,54.371,54.0087,54.0551,209841.0
2023-01-03 10:20:00,58.19,58.2,57.82,58.07,138071.0,54.0551,54.0644,53.7114,53.9437,138071.0
2023-01-03 10:30:00,58.05,58.07,57.73,57.98,103718.0,53.9251,53.9437,53.6278,53.8601,103718.0
2023-01-03 10:40:00,57.96,58.14,57.88,58.0,144287.0,53.8415,54.0087,53.7672,53.8786,144287.0
2023-01-03 10:50:00,58.0,58.48,57.99,58.48,106035.0,53.8786,54.3245,53.8693,54.3245,106035.0
2023-01-03 11:00:00,58.48,58.66,58.18,58.2,95926.0,54.3245,54.4917,54.0458,54.0644,95926.0
2023-01-03 11:10:00,58.2,58.23,57.98,58.05,74011.0,54.0644,54.0923,53.8601,53.9251,74011.0
2023-01-03 11:20:00,58.05,58.29,58.04,58.14,97505.0,53.9251,54.148,53.9158,54.0087,97505.0
2023-01-03 11:30:00,58.12,58.19,57.78,57.86,84353.0,53.9901,54.0551,53.6743,53.7486,84353.0
2023-01-03 11:40:00,57.87,57.87,57.5,57.61,69945.0,53.7579,53.7579,53.4142,53.5163,69945.0
2023-01-03 11:50:00,57.62,57.63,57.23,57.36,86928.0,53.5256,53.5349,53.1633,53.2841,86928.0
2023-01-03 12:00:00,57.38,57.43,57.08,57.08,91974.0,53.3027,53.3491,53.024,53.024,91974.0
2023-01-03 12:10:00,57.07,57.19,56.87,57.09,126083.0,53.0147,53.1262,52.8289,53.0333,126083.0
2023-01-03 12:20:00,57.09,57.2,57.04,57.07,60942.0,53.0333,53.1355,52.9868,53.0147,60942.0
2023-01-03 12:30:00,57.04,57.27,57.01,57.24,58824.0,52.9868,53.2005,52.959,53.1726,58824.0
2023-01-03 12:40:00,57.23,57.26,56.95,56.96,52977.0,53.1633,53.1912,52.9032,52.9125,52977.0
2023-01-03 12:50:00,56.95,57.12,56.9,57.12,80052.0,52.9032,53.0612,52.8568,53.0612,80052.0
2023-01-03 13:00:00,57.12,57.22,57.11,57.13,17156.0,53.0612,53.1541,53.0519,53.0705,17156.0
2023-01-03 13:10:00,57.12,57.25,57.06,57.12,30166.0,53.0612,53.1819,53.0054,53.0612,30166.0
2023-01-03 13:20:00,57.14,57.42,57.11,57.4,49078.0,53.0797,53.3398,53.0519,53.3213,49078.0
2023-01-03 13:30:00,57.39,57.49,57.36,57.37,59058.0,53.312,53.4049,53.2841,53.2934,59058.0
2023-01-03 13:40:00,57.38,57.46,57.38,57.46,26680.0,53.3027,53.377,53.3027,53.377,26680.0
2023-01-03 13:50:00,57.46,57.59,57.46,57.56,40763.0,53.377,53.4978,53.377,53.4699,40763.0
2023-01-03 14:00:00,57.55,57.6,57.43,57.56,74795.0,53.4606,53.5071,53.3491,53.4699,74795.0
2023-01-03 14:10:00,57.55,57.68,57.47,57.57,70570.0,53.4606,53.5814,53.3863,53.4792,70570.0
2023-01-03 14:20:00,57.56,57.57,57.44,57.51,28100.0,53.4699,53.4792,53.3584,53.4235,28100.0
2023-01-03 14:30:00,57.51,57.56,57.46,57.52,38813.0,53.4235,53.4699,53.377,53.4327,38813.0
2023-01-03 14:40:00,57.52,57.84,57.49,57.77,108711.0,53.4327,53.73,53.4049,53.665,108711.0
2023-01-03 14:50:00,57.78,57.79,57.62,57.7,53284.0,53.6743,53.6836,53.5256,53.6,53284.0
2023-01-03 15:00:00,57.69,57.79,57.61,57.64,38420.0,53.5907,53.6836,53.5163,53.5442,38420.0
2023-01-03 15:10:00,57.65,57.69,57.6,57.68,73769.0,53.5535,53.5907,53.5071,53.5814,73769.0
2023-01-03 15:20:00,57.68,57.68,57.51,57.57,79756.0,53.5814,53.5814,53.4235,53.4792,79756.0
2023-01-03 15:30:00,57.58,57.77,57.58,57.67,116083.0,53.4885,53.665,53.4885,53.5721,116083.0
2023-01-03 15:40:00,57.67,57.82,57.61,57.75,204156.0,53.5721,53.7114,53.5163,53.6464,204156.0
2023-01-03 15:50:00,57.74,57.84,57.59,57.64,402669.0,53.6371,53.73,53.4978,53.5442,402669.0
2023-01-04 09:30:00,61.68,62.31,61.04,62.05,1073095.0,57.2971,57.8824,56.7026,57.6408,1073095.0
2023-01-04 09:40:00,62.05,62.49,61.78,62.14,664095.0,57.6408,58.0496,57.39,57.7245,664095.0
2023-01-04 09:50:00,62.15,62.87,62.02,62.68,463923.0,57.7337,58.4026,57.613,58.2261,463923.0
2023-01-04 10:00:00,62.67,63.55,62.44,63.01,772658.0,58.2168,59.0343,58.0031,58.5326,772658.0
2023-01-04 10:10:00,63.0,63.49,62.97,63.41,544251.0,58.5233,58.9785,58.4955,58.9042,544251.0
2023-01-04 10:20:00,63.42,63.78,63.18,63.75,369930.0,58.9135,59.2479,58.6906,59.2201,369930.0
2023-01-04 10:30:00,63.75,64.29,63.75,63.89,623561.0,59.2201,59.7217,59.2201,59.3501,623561.0
2023-01-04 10:40:00,63.9,63.94,63.36,63.52,342401.0,59.3594,59.3965,58.8578,59.0064,342401.0
2023-01-04 10:50:00,63.5,63.61,63.28,63.41,275968.0,58.9878,59.09,58.7834,58.9042,275968.0
2023-01-04 11:00:00,63.42,63.75,63.3,63.71,214725.0,58.9135,59.2201,58.802,59.1829,214725.0
2023-01-04 11:10:00,63.7,63.84,63.51,63.53,161808.0,59.1736,59.3037,58.9971,59.0157,161808.0
2023-01-04 11:20:00,63.55,64.0,63.55,63.97,222667.0,59.0343,59.4523,59.0343,59.4244,222667.0
2023-01-04 11:30:00,63.98,64.65,63.92,64.63,392500.0,59.4337,60.0561,59.378,60.0375,392500.0
2023-01-04 11:40:00,64.61,64.86,64.5,64.82,290855.0,60.0189,60.2512,59.9168,60.214,290855.0
2023-01-04 11:50:00,64.81,64.97,64.61,64.95,279213.0,60.2047,60.3534,60.0189,60.3348,279213.0
2023-01-04 12:00:00,64.97,65.24,64.86,65.16,521293.0,60.3534,60.6042,60.2512,60.5299,521293.0
2023-01-04 12:10:00,65.16,65.64,65.11,65.62,421706.0,60.5299,60.9758,60.4834,60.9572,421706.0
2023-01-04 12:20:00,65.61,66.05,65.58,66.03,474135.0,60.9479,61.3566,60.92,61.338,474135.0
2023-01-04 12:30:00,66.04,66.58,65.93,66.42,718019.0,61.3473,61.849,61.2451,61.7003,718019.0
2023-01-04 12:40:00,66.42,66.74,66.28,66.7,609551.0,61.7003,61.9976,61.5703,61.9604,609551.0
2023-01-04 12:50:00,66.7,67.1,66.7,66.81,559649.0,61.9604,62.332,61.9604,62.0626,559649.0
2023-01-04 13:00:00,66.82,66.82,66.22,66.57,575993.0,62.0719,62.0719,61.5145,61.8397,575993.0
2023-01-04 13:10:00,66.56,66.66,66.21,66.41,307765.0,61.8304,61.9233,61.5052,61.691,307765.0
2023-01-04 13:20:00,66.4,66.69,66.13,66.37,223396.0,61.6817,61.9511,61.4309,61.6539,223396.0
2023-01-04 13:30:00,66.37,66.54,66.15,66.25,223221.0,61.6539,61.8118,61.4495,61.5424,223221.0
2023-01-04 13:40:00,66.25,66.35,66.06,66.23,272137.0,61.5424,61.6353,61.3659,61.5238,272137.0
2023-01-04 13:50:00,66.23,66.25,65.61,65.66,199166.0,61.5238,61.5424,60.9479,60.9943,199166.0
2023-01-04 14:00:00,65.78,66.16,65.43,65.87,372802.0,61.1058,61.4588,60.7807,61.1894,372802.0
2023-01-04 14:10:00,65.9,66.3,65.79,66.25,298672.0,61.2173,61.5889,61.1151,61.5424,298672.0
2023-01-04 14:20:00,66.25,66.34,65.55,65.58,193506.0,61.5424,61.626,60.8921,60.92,193506.0
2023-01-04 14:30:00,65.58,66.06,65.51,65.89,221794.0,60.92,61.3659,60.855,61.208,221794.0
2023-01-04 14:40:00,65.89,66.12,65.79,66.01,150006.0,61.208,61.4216,61.1151,61.3195,150006.0
2023-01-04 14:50:00,66.0,66.33,65.97,66.26,232948.0,61.3102,61.6167,61.2823,61.5517,232948.0
2023-01-04 15:00:00,66.27,66.35,66.01,66.13,257789.0,61.561,61.6353,61.3195,61.4309,257789.0
2023-01-04 15:10:00,66.15,66.19,66.0,66.15,122379.0,61.4495,61.4867,61.3102,61.4495,122379.0
2023-01-04 15:20:00,66.17,66.19,65.83,65.84,185390.0,61.4681,61.4867,61.1522,61.1615,185390.0
2023-01-04 15:30:00,65.83,66.01,65.8,65.9,330617.0,61.1522,61.3195,61.1244,61.2173,330617.0
2023-01-04 15:40:00,65.89,65.91,65.62,65.91,436774.0,61.208,61.2266,60.9572,61.2266,436774.0
2023-01-04 15:50:00,65.9,66.18,65.83,66.15,1092594.0,61.2173,61.4774,61.1522,61.4495,1092594.0
2023-01-05 09:30:00,63.5,64.81,63.47,64.73,682116.0,58.9878,60.2047,58.9599,60.1304,682116.0
2023-01-05 09:40:00,64.72,64.79,63.77,63.93,554522.0,60.1211,60.1862,59.2386,59.3873,554522.0
2023-01-05 09:50:00,63.92,64.76,63.88,64.56,393613.0,59.378,60.1583,59.3408,59.9725,393613.0
2023-01-05 10:00:00,64.56,64.92,64.24,64.58,342907.0,59.9725,60.3069,59.6752,59.9911,342907.0
2023-01-05 10:10:00,64.56,65.2,64.5,64.98,359795.0,59.9725,60.567,59.9168,60.3626,359795.0
2023-01-05 10:20:00,65.01,65.04,64.65,64.95,220065.0,60.3905,60.4184,60.0561,60.3348,220065.0
2023-01-05 10:30:00,64.94,65.14,64.74,65.05,244897.0,60.3255,60.5113,60.1397,60.4277,244897.0
2023-01-05 10:40:00,65.05,65.64,64.97,65.45,301998.0,60.4277,60.9758,60.3534,60.7993,301998.0
2023-01-05 10:50:00,65.46,65.74,65.19,65.28,232637.0,60.8085,61.0686,60.5577,60.6413,232637.0
2023-01-05 11:00:00,65.29,65.31,65.1,65.25,145932.0,60.6506,60.6692,60.4741,60.6135,145932.0
2023-01-05 11:10:00,65.28,65.31,65.04,65.06,139610.0,60.6413,60.6692,60.4184,60.437,139610.0
2023-01-05 11:20:00,65.06,65.07,64.53,64.8,164402.0,60.437,60.4463,59.9446,60.1954,164402.0
2023-01-05 11:30:00,64.78,65.13,64.64,65.09,108795.0,60.1769,60.502,60.0468,60.4648,108795.0
2023-01-05 11:40:00,65.09,65.1,64.94,65.04,57867.0,60.4648,60.4741,60.3255,60.4184,57867.0
2023-01-05 11:50:00,65.04,65.22,65.02,65.2,60154.0,60.4184,60.5856,60.3998,60.567,60154.0
2023-01-05 12:00:00,65.2,65.29,65.09,65.28,89662.0,60.567,60.6506,60.4648,60.6413,89662.0
2023-01-05 12:10:00,65.28,65.52,65.2,65.48,206934.0,60.6413,60.8643,60.567,60.8271,206934.0
2023-01-05 12:20:00,65.49,65.83,65.47,65.77,235646.0,60.8364,61.1522,60.8178,61.0965,235646.0
2023-01-05 12:30:00,65.77,65.91,65.73,65.86,166130.0,61.0965,61.2266,61.0594,61.1801,166130.0
2023-01-05 12:40:00,65.86,65.96,65.8,65.96,136753.0,61.1801,61.273,61.1244,61.273,136753.0
2023-01-05 12:50:00,65.95,66.12,65.77,65.78,236776.0,61.2637,61.4216,61.0965,61.1058,236776.0
2023-01-05 13:00:00,65.78,65.97,65.72,65.76,96114.0,61.1058,61.2823,61.0501,61.0872,96114.0
2023-01-05 13:10:00,65.76,65.8,65.65,65.65,65529.0,61.0872,61.1244,60.985,60.985,65529.0
2023-01-05 13:20:00,65.66,65.95,65.63,65.71,84028.0,60.9943,61.2637,60.9665,61.0408,84028.0
2023-01-05 13:30:00,65.72,65.9,65.66,65.86,32838.0,61.0501,61.2173,60.9943,61.1801,32838.0
2023-01-05 13:40:00,65.87,65.89,65.75,65.75,37958.0,61.1894,61.208,61.0779,61.0779,37958.0
2023-01-05 13:50:00,65.75,65.81,65.6,65.61,70595.0,61.0779,61.1337,60.9386,60.9479,70595.0
2023-01-05 14:00:00,65.61,65.82,65.6,65.78,52858.0,60.9479,61.143,60.9386,61.1058,52858.0
2023-01-05 14:10:00,65.77,65.79,65.63,65.71,53810.0,61.0965,61.1151,60.9665,61.0408,53810.0
2023-01-05 14:20:00,65.7,65.74,65.47,65.48,50815.0,61.0315,61.0686,60.8178,60.8271,50815.0
2023-01-05 14:30:00,65.48,65.88,65.48,65.84,72858.0,60.8271,61.1987,60.8271,61.1615,72858.0
2023-01-05 14:40:00,65.83,65.98,65.76,65.92,89554.0,61.1522,61.2916,61.0872,61.2359,89554.0
2023-01-05 14:50:00,65.92,66.11,65.9,66.0,102557.0,61.2359,61.4124,61.2173,61.3102,102557.0
2023-01-05 15:00:00,66.0,66.19,65.94,66.15,157888.0,61.3102,61.4867,61.2544,61.4495,157888.0
2023-01-05 15:10:00,66.15,66.21,66.04,66.12,182072.0,61.4495,61.5052,61.3473,61.4216,182072.0
2023-01-05 15:20:00,66.11,66.25,66.09,66.17,245862.0,61.4124,61.5424,61.3938,61.4681,245862.0
2023-01-05 15:30:00,66.17,66.23,66.09,66.17,200734.0,61.4681,61.5238,61.3938,61.4681,200734.0
2023-01-05 15:40:00,66.17,66.18,65.92,65.97,278702.0,61.4681,61.4774,61.2359,61.2823,278702.0
2023-01-05 15:50:00,65.95,66.02,65.79,65.91,737435.0,61.2637,61.3287,61.1151,61.2266,737435.0
2023-01-06 09:30:00,63.98,64.31,62.84,62.94,533478.0,59.4337,59.7403,58.3747,58.4676,533478.0
2023-01-06 09:40:00,62.93,63.07,62.59,62.99,369861.0,58.4583,58.5884,58.1425,58.5141,369861.0
2023-01-06 09:50:00,63.04,63.79,62.87,63.73,317145.0,58.5605,59.2572,58.4026,59.2015,317145.0
2023-01-06 10:00:00,63.75,64.1,63.56,63.68,333444.0,59.2201,59.5452,59.0436,59.155,333444.0
2023-01-06 10:10:00,63.68,64.09,63.68,63.97,172819.0,59.155,59.5359,59.155,59.4244,172819.0
2023-01-06 10:20:00,63.94,64.51,63.92,64.01,274647.0,59.3965,59.926,59.378,59.4616,274647.0
2023-01-06 10:30:00,63.99,64.54,63.95,64.48,158547.0,59.443,59.9539,59.4058,59.8982,158547.0
2023-01-06 10:40:00,64.48,64.8,64.48,64.65,165844.0,59.8982,60.1954,59.8982,60.0561,165844.0
2023-01-06 10:50:00,64.64,64.64,64.18,64.33,113073.0,60.0468,60.0468,59.6195,59.7588,113073.0
2023-01-06 11:00:00,64.35,64.36,64.11,64.2,110130.0,59.7774,59.7867,59.5545,59.6381,110130.0
2023-01-06 11:10:00,64.2,64.42,64.16,64.37,69311.0,59.6381,59.8424,59.6009,59.796,69311.0
2023-01-06 11:20:00,64.36,64.5,64.21,64.49,79418.0,59.7867,59.9168,59.6474,59.9075,79418.0
2023-01-06 11:30:00,64.49,64.83,64.45,64.52,197596.0,59.9075,60.2233,59.8703,59.9353,197596.0
2023-01-06 11:40:00,64.52,64.89,64.5,64.71,192189.0,59.9353,60.279,59.9168,60.1118,192189.0
2023-01-06 11:50:00,64.7,64.88,64.58,64.59,82843.0,60.1025,60.2698,59.9911,60.0004,82843.0
2023-01-06 12:00:00,64.59,64.59,64.21,64.21,215772.0,60.0004,60.0004,59.6474,59.6474,215772.0
2023-01-06 12:10:00,64.22,64.41,64.07,64.09,116541.0,59.6567,59.8332,59.5173,59.5359,116541.0
2023-01-06 12:20:00,64.09,64.1,63.92,64.08,152020.0,59.5359,59.5452,59.378,59.5266,152020.0
2023-01-06 12:30:00,64.08,64.21,63.97,64.01,99531.0,59.5266,59.6474,59.4244,59.4616,99531.0
2023-01-06 12:40:00,64.02,64.17,63.92,64.16,130529.0,59.4709,59.6102,59.378,59.6009,130529.0
2023-01-06 12:50:00,64.15,64.23,63.93,64.04,91243.0,59.5916,59.6659,59.3873,59.4894,91243.0
2023-01-06 13:00:00,64.04,64.2,64.02,64.15,88970.0,59.4894,59.6381,59.4709,59.5916,88970.0
2023-01-06 13:10:00,64.15,64.25,64.06,64.19,52328.0,59.5916,59.6845,59.508,59.6288,52328.0
2023-01-06 13:20:00,64.19,64.31,64.17,64.26,62705.0,59.6288,59.7403,59.6102,59.6938,62705.0
2023-01-06 13:30:00,64.27,64.35,64.23,64.31,58612.0,59.7031,59.7774,59.6659,59.7403,58612.0
2023-01-06 13:40:00,64.33,64.35,64.25,64.29,53081.0,59.7588,59.7774,59.6845,59.7217,53081.0
2023-01-06 13:50:00,64.29,64.44,64.25,64.4,100855.0,59.7217,59.861,59.6845,59.8239,100855.0
2023-01-06 14:00:00,64.41,64.47,64.37,64.39,71126.0,59.8332,59.8889,59.796,59.8146,71126.0
2023-01-06 14:10:00,64.41,64.41,64.25,64.28,61357.0,59.8332,59.8332,59.6845,59.7124,61357.0
2023-01-06 14:20:00,64.28,64.36,64.2,64.25,112578.0,59.7124,59.7867,59.6381,59.6845,112578.0
2023-01-06 14:30:00,64.25,64.3,64.23,64.28,65222.0,59.6845,59.731,59.6659,59.7124,65222.0
2023-01-06 14:40:00,64.29,64.31,64.22,64.3,86092.0,59.7217,59.7403,59.6567,59.731,86092.0
2023-01-06 14:50:00,64.29,64.36,64.16,64.34,147941.0,59.7217,59.7867,59.6009,59.7681,147941.0
2023-01-06 15:00:00,64.34,64.43,64.23,64.27,97496.0,59.7681,59.8517,59.6659,59.7031,97496.0
2023-01-06 15:10:00,64.27,64.39,64.25,64.36,81626.0,59.7031,59.8146,59.6845,59.7867,81626.0
2023-01-06 15:20:00,64.35,64.35,64.24,64.34,105521.0,59.7774,59.7774,59.6752,59.7681,105521.0
2023-01-06 15:30:00,64.34,64.39,64.29,64.35,98430.0,59.7681,59.8146,59.7217,59.7774,98430.0
2023-01-06 15:40:00,64.34,64.46,64.3,64.3,183076.0,59.7681,59.8796,59.731,59.731,183076.0
2023-01-06 15:50:00,64.31,64.31,64.21,64.28,517481.0,59.7403,59.7403,59.6474,59.7124,517481.0
2023-01-09 09:30:00,64.81,65.05,63.77,64.35,688718.0,60.2047,60.4277,59.2386,59.7774,688718.0
2023-01-09 09:40:00,64.38,64.75,64.13,64.17,467813.0,59.8053,60.149,59.573,59.6102,467813.0
2023-01-09 09:50:00,64.17,64.17,63.57,63.58,317660.0,59.6102,59.6102,59.0528,59.0621,317660.0
2023-01-09 10:00:00,63.57,63.58,62.21,62.22,477784.0,59.0528,59.0621,57.7895,57.7988,477784.0
2023-01-09 10:10:00,62.22,62.76,62.21,62.65,402856.0,57.7988,58.3004,57.7895,58.1982,402856.0
2023-01-09 10:20:00,62.65,62.88,62.47,62.55,345953.0,58.1982,58.4119,58.031,58.1053,345953.0
2023-01-09 10:30:00,62.57,62.77,62.22,62.77,480741.0,58.1239,58.3097,57.7988,58.3097,480741.0
2023-01-09 10:40:00,62.78,63.08,62.69,63.0,198943.0,58.319,58.5977,58.2354,58.5233,198943.0
2023-01-09 10:50:00,62.99,63.32,62.98,63.18,142935.0,58.5141,58.8206,58.5048,58.6906,142935.0
2023-01-09 11:00:00,63.17,63.53,63.08,63.42,120380.0,58.6813,59.0157,58.5977,58.9135,120380.0
2023-01-09 11:10:00,63.46,63.58,63.35,63.56,124790.0,58.9507,59.0621,58.8485,59.0436,124790.0
2023-01-09 11:20:00,63.58,63.79,63.47,63.59,182835.0,59.0621,59.2572,58.9599,59.0714,182835.0
2023-01-09 11:30:00,63.58,63.92,63.27,63.3,190471.0,59.0621,59.378,58.7742,58.802,190471.0
2023-01-09 11:40:00,63.3,63.42,63.08,63.4,108666.0,58.802,58.9135,58.5977,58.8949,108666.0
2023-01-09 11:50:00,63.4,63.55,63.26,63.36,108293.0,58.8949,59.0343,58.7649,58.8578,108293.0
2023-01-09 12:00:00,63.36,63.63,63.26,63.57,111493.0,58.8578,59.1086,58.7649,59.0528,111493.0
2023-01-09 12:10:00,63.58,63.58,63.47,63.55,92010.0,59.0621,59.0621,58.9599,59.0343,92010.0
2023-01-09 12:20:00,63.55,63.77,63.49,63.77,106531.0,59.0343,59.2386,58.9785,59.2386,106531.0
2023-01-09 12:30:00,63.77,63.95,63.7,63.92,123434.0,59.2386,59.4058,59.1736,59.378,123434.0
2023-01-09 12:40:00,63.92,63.94,63.61,63.71,72772.0,59.378,59.3965,59.09,59.1829,72772.0
2023-01-09 12:50:00,63.7,63.76,63.61,63.74,60096.0,59.1736,59.2293,59.09,59.2108,60096.0
2023-01-09 13:00:00,63.75,63.79,63.5,63.55,57794.0,59.2201,59.2572,58.9878,59.0343,57794.0
2023-01-09 13:10:00,63.55,63.72,63.48,63.67,64236.0,59.0343,59.1922,58.9692,59.1457,64236.0
2023-01-09 13:20:00,63.71,63.81,63.69,63.71,49024.0,59.1829,59.2758,59.1643,59.1829,49024.0
2023-01-09 13:30:00,63.72,63.74,63.39,63.41,98829.0,59.1922,59.2108,58.8856,58.9042,98829.0
2023-01-09 13:40:00,63.41,63.41,63.1,63.21,98551.0,58.9042,58.9042,58.6162,58.7184,98551.0
2023-01-09 13:50:00,63.22,63.31,63.14,63.31,82926.0,58.7277,58.8113,58.6534,58.8113,82926.0
2023-01-09 14:00:00,63.31,63.49,63.29,63.38,112213.0,58.8113,58.9785,58.7927,58.8763,112213.0
2023-01-09 14:10:00,63.39,63.59,63.39,63.59,53132.0,58.8856,59.0714,58.8856,59.0714,53132.0
2023-01-09 14:20:00,63.59,63.67,63.49,63.62,85991.0,59.0714,59.1457,58.9785,59.0993,85991.0
2023-01-09 14:30:00,63.64,63.66,63.52,63.54,45391.0,59.1179,59.1364,59.0064,59.025,45391.0
2023-01-09 14:40:00,63.54,63.59,63.48,63.51,54823.0,59.025,59.0714,58.9692,58.9971,54823.0
2023-01-09 14:50:00,63.51,63.55,63.37,63.39,55054.0,58.9971,59.0343,58.8671,58.8856,55054.0
2023-01-09 15:00:00,63.39,63.4,63.17,63.26,87616.0,58.8856,58.8949,58.6813,58.7649,87616.0
2023-01-09 15:10:00,63.27,63.29,63.15,63.21,100239.0,58.7742,58.7927,58.6627,58.7184,100239.0
2023-01-09 15:20:00,63.2,63.39,63.19,63.26,188807.0,58.7091,58.8856,58.6998,58.7649,188807.0
2023-01-09 15:30:00,63.26,63.28,63.14,63.19,173306.0,58.7649,58.7834,58.6534,58.6998,173306.0
2023-01-09 15:40:00,63.19,63.28,63.12,63.21,221547.0,58.6998,58.7834,58.6348,58.7184,221547.0
2023-01-09 15:50:00,63.22,63.24,63.05,63.14,536452.0,58.7277,58.7463,58.5698,58.6534,536452.0
2023-01-10 09:30:00,64.0,64.62,63.95,64.11,324819.0,59.4523,60.0282,59.4058,59.5545,324819.0
2023-01-10 09:40:00,64.07,64.17,63.28,63.42,229541.0,59.5173,59.6102,58.7834,58.9135,229541.0
2023-01-10 09:50:00,63.45,63.83,63.16,63.48,154644.0,58.9414,59.2944,58.672,58.9692,154644.0
2023-01-10 10:00:00,63.48,63.63,63.31,63.46,108406.0,58.9692,59.1086,58.8113,58.9507,108406.0
2023-01-10 10:10:00,63.45,63.92,63.42,63.86,94995.0,58.9414,59.378,58.9135,59.3222,94995.0
2023-01-10 10:20:00,63.86,63.88,63.55,63.55,150519.0,59.3222,59.3408,59.0343,59.0343,150519.0
2023-01-10 10:30:00,63.52,63.52,63.06,63.12,164507.0,59.0064,59.0064,58.5791,58.6348,164507.0
2023-01-10 10:40:00,63.12,63.18,62.95,62.96,119105.0,58.6348,58.6906,58.4769,58.4862,119105.0
2023-01-10 10:50:00,62.98,63.63,62.96,63.42,165242.0,58.5048,59.1086,58.4862,58.9135,165242.0
2023-01-10 11:00:00,63.42,63.74,63.24,63.73,150054.0,58.9135,59.2108,58.7463,59.2015,150054.0
2023-01-10 11:10:00,63.71,63.77,63.44,63.45,105762.0,59.1829,59.2386,58.9321,58.9414,105762.0
2023-01-10 11:20:00,63.46,63.63,63.43,63.47,62974.0,58.9507,59.1086,58.9228,58.9599,62974.0
2023-01-10 11:30:00,63.45,63.56,63.38,63.42,79950.0,58.9414,59.0436,58.8763,58.9135,79950.0
2023-01-10 11:40:00,63.41,63.66,63.41,63.54,88791.0,58.9042,59.1364,58.9042,59.025,88791.0
2023-01-10 11:50:00,63.54,63.67,63.5,63.54,55100.0,59.025,59.1457,58.9878,59.025,55100.0
2023-01-10 12:00:00,63.55,63.6,63.43,63.56,48708.0,59.0343,59.0807,58.9228,59.0436,48708.0
2023-01-10 12:10:00,63.55,63.71,63.52,63.68,60666.0,59.0343,59.1829,59.0064,59.155,60666.0
2023-01-10 12:20:00,63.7,63.73,63.56,63.56,45263.0,59.1736,59.2015,59.0436,59.0436,45263.0
2023-01-10 12:30:00,63.56,63.67,63.51,63.67,115024.0,59.0436,59.1457,58.9971,59.1457,115024.0
2023-01-10 12:40:00,63.67,63.75,63.63,63.65,60765.0,59.1457,59.2201,59.1086,59.1272,60765.0
2023-01-10 12:50:00,63.66,63.71,63.55,63.58,33868.0,59.1364,59.1829,59.0343,59.0621,33868.0
2023-01-10 13:00:00,63.58,63.82,63.58,63.8,56397.0,59.0621,59.2851,59.0621,59.2665,56397.0
2023-01-10 13:10:00,63.8,63.81,63.67,63.7,42233.0,59.2665,59.2758,59.1457,59.1736,42233.0
2023-01-10 13:20:00,63.68,63.72,63.62,63.7,32376.0,59.155,59.1922,59.0993,59.1736,32376.0
2023-01-10 13:30:00,63.69,63.92,63.68,63.88,93439.0,59.1643,59.378,59.155,59.3408,93439.0
2023-01-10 13:40:00,63.86,63.91,63.77,63.82,66445.0,59.3222,59.3687,59.2386,59.2851,66445.0
2023-01-10 13:50:00,63.82,63.94,63.76,63.94,55148.0,59.2851,59.3965,59.2293,59.3965,55148.0
2023-01-10 14:00:00,63.95,64.24,63.95,64.13,110459.0,59.4058,59.6752,59.4058,59.573,110459.0
2023-01-10 14:10:00,64.12,64.24,64.1,64.23,50711.0,59.5638,59.6752,59.5452,59.6659,50711.0
2023-01-10 14:20:00,64.23,64.27,64.01,64.02,68136.0,59.6659,59.7031,59.4616,59.4709,68136.0
2023-01-10 14:30:00,64.01,64.02,63.78,63.81,53897.0,59.4616,59.4709,59.2479,59.2758,53897.0
2023-01-10 14:40:00,63.8,63.85,63.65,63.73,77678.0,59.2665,59.3129,59.1272,59.2015,77678.0
2023-01-10 14:50:00,63.73,63.74,63.66,63.73,37546.0,59.2015,59.2108,59.1364,59.2015,37546.0
2023-01-10 15:00:00,63.74,63.76,63.58,63.59,57617.0,59.2108,59.2293,59.0621,59.0714,57617.0
2023-01-10 15:10:00,63.6,63.74,63.57,63.66,79098.0,59.0807,59.2108,59.0528,59.1364,79098.0
2023-01-10 15:20:00,63.66,63.66,63.55,63.61,62015.0,59.1364,59.1364,59.0343,59.09,62015.0
2023-01-10 15:30:00,63.61,63.73,63.61,63.71,97785.0,59.09,59.2015,59.09,59.1829,97785.0
2023-01-10 15:40:00,63.7,63.75,63.64,63.65,130270.0,59.1736,59.2201,59.1179,59.1272,130270.0
2023-01-10 15:50:00,63.66,63.71,63.5,63.67,480123.0,59.1364,59.1829,58.9878,59.1457,480123.0
2023-01-11 09:30:00,63.28,63.59,62.78,63.13,315717.0,58.7834,59.0714,58.319,58.6441,315717.0
2023-01-11 09:40:00,63.14,63.58,63.14,63.38,244561.0,58.6534,59.0621,58.6534,58.8763,244561.0
2023-01-11 09:50:00,63.39,63.5,62.86,62.86,231894.0,58.8856,58.9878,58.3933,58.3933,231894.0
2023-01-11 10:00:00,62.86,62.87,62.42,62.44,256744.0,58.3933,58.4026,57.9846,58.0031,256744.0
2023-01-11 10:10:00,62.42,62.42,61.92,62.06,359455.0,57.9846,57.9846,57.5201,57.6501,359455.0
2023-01-11 10:20:00,62.07,62.15,61.73,62.07,244489.0,57.6594,57.7337,57.3436,57.6594,244489.0
2023-01-11 10:30:00,62.06,62.08,61.72,62.01,235795.0,57.6501,57.6687,57.3343,57.6037,235795.0
2023-01-11 10:40:00,62.01,62.4,61.97,62.39,246977.0,57.6037,57.966,57.5665,57.9567,246977.0
2023-01-11 10:50:00,62.41,62.42,62.09,62.16,194156.0,57.9753,57.9846,57.678,57.743,194156.0
2023-01-11 11:00:00,62.18,62.49,62.16,62.29,140234.0,57.7616,58.0496,57.743,57.8638,140234.0
2023-01-11 11:10:00,62.3,62.35,62.17,62.31,110299.0,57.8731,57.9195,57.7523,57.8824,110299.0
2023-01-11 11:20:00,62.31,62.58,62.31,62.46,114983.0,57.8824,58.1332,57.8824,58.0217,114983.0
2023-01-11 11:30:00,62.46,62.65,62.39,62.45,111661.0,58.0217,58.1982,57.9567,58.0124,111661.0
2023-01-11 11:40:00,62.47,62.62,62.43,62.48,76640.0,58.031,58.1703,57.9938,58.0403,76640.0
2023-01-11 11:50:00,62.49,62.66,62.45,62.55,89230.0,58.0496,58.2075,58.0124,58.1053,89230.0
2023-01-11 12:00:00,62.55,62.64,62.5,62.58,96121.0,58.1053,58.1889,58.0589,58.1332,96121.0
2023-01-11 12:10:00,62.59,62.83,62.58,62.64,124314.0,58.1425,58.3654,58.1332,58.1889,124314.0
2023-01-11 12:20:00,62.65,62.79,62.63,62.71,64008.0,58.1982,58.3283,58.1796,58.254,64008.0
2023-01-11 12:30:00,62.72,62.83,62.68,62.74,71875.0,58.2632,58.3654,58.2261,58.2818,71875.0
2023-01-11 12:40:00,62.72,62.87,62.68,62.7,95523.0,58.2632,58.4026,58.2261,58.2447,95523.0
2023-01-11 12:50:00,62.71,62.82,62.69,62.72,64685.0,58.254,58.3561,58.2354,58.2632,64685.0
2023-01-11 13:00:00,62.7,62.81,62.67,62.75,68841.0,58.2447,58.3468,58.2168,58.2911,68841.0
2023-01-11 13:10:00,62.76,62.94,62.7,62.75,108532.0,58.3004,58.4676,58.2447,58.2911,108532.0
2023-01-11 13:20:00,62.75,62.98,62.72,62.97,84046.0,58.2911,58.5048,58.2632,58.4955,84046.0
2023-01-11 13:30:00,62.97,63.13,62.95,63.04,171303.0,58.4955,58.6441,58.4769,58.5605,171303.0
2023-01-11 13:40:00,63.03,63.05,62.91,63.02,69356.0,58.5512,58.5698,58.4397,58.5419,69356.0
2023-01-11 13:50:00,63.02,63.28,63.0,63.25,90723.0,58.5419,58.7834,58.5233,58.7556,90723.0
2023-01-11 14:00:00,63.27,63.28,63.08,63.25,115580.0,58.7742,58.7834,58.5977,58.7556,115580.0
2023-01-11 14:10:00,63.24,63.24,62.97,62.98,213140.0,58.7463,58.7463,58.4955,58.5048,213140.0
2023-01-11 14:20:00,62.98,63.17,62.91,63.15,54625.0,58.5048,58.6813,58.4397,58.6627,54625.0
2023-01-11 14:30:00,63.14,63.14,63.0,63.09,53585.0,58.6534,58.6534,58.5233,58.6069,53585.0
2023-01-11 14:40:00,63.08,63.08,62.92,62.92,117230.0,58.5977,58.5977,58.449,58.449,117230.0
2023-01-11 14:50:00,62.92,62.96,62.84,62.92,59058.0,58.449,58.4862,58.3747,58.449,59058.0
2023-01-11 15:00:00,62.92,63.04,62.89,63.02,44068.0,58.449,58.5605,58.4212,58.5419,44068.0
2023-01-11 15:10:00,63.01,63.07,62.98,63.05,61850.0,58.5326,58.5884,58.5048,58.5698,61850.0
2023-01-11 15:20:00,63.05,63.06,62.94,62.97,60833.0,58.5698,58.5791,58.4676,58.4955,60833.0
2023-01-11 15:30:00,62.96,62.96,62.84,62.85,81576.0,58.4862,58.4862,58.3747,58.384,81576.0
2023-01-11 15:40:00,62.84,62.9,62.76,62.9,121860.0,58.3747,58.4304,58.3004,58.4304,121860.0
2023-01-11 15:50:00,62.89,63.07,62.88,63.04,368690.0,58.4212,58.5884,58.4119,58.5605,368690.0
2023-01-12 09:30:00,63.02,63.75,62.9,63.17,316817.0,58.5419,59.2201,58.4304,58.6813,316817.0
2023-01-12 09:40:00,63.17,63.3,62.46,62.62,230825.0,58.6813,58.802,58.0217,58.1703,230825.0
2023-01-12 09:50:00,62.61,62.72,62.25,62.71,123847.0,58.1611,58.2632,57.8266,58.254,123847.0
2023-01-12 10:00:00,62.75,62.96,62.65,62.87,110549.0,58.2911,58.4862,58.1982,58.4026,110549.0
2023-01-12 10:10:00,62.89,63.24,62.89,63.17,174517.0,58.4212,58.7463,58.4212,58.6813,174517.0
2023-01-12 10:20:00,63.22,63.34,62.96,63.08,113380.0,58.7277,58.8392,58.4862,58.5977,113380.0
2023-01-12 10:30:00,63.08,63.23,62.96,63.2,77322.0,58.5977,58.737,58.4862,58.7091,77322.0
2023-01-12 10:40:00,63.2,63.22,62.94,63.21,138629.0,58.7091,58.7277,58.4676,58.7184,138629.0
2023-01-12 10:50:00,63.23,63.26,63.01,63.09,139650.0,58.737,58.7649,58.5326,58.6069,139650.0
2023-01-12 11:00:00,63.09,63.1,62.76,62.83,101980.0,58.6069,58.6162,58.3004,58.3654,101980.0
2023-01-12 11:10:00,62.84,62.93,62.72,62.81,105803.0,58.3747,58.4583,58.2632,58.3468,105803.0
2023-01-12 11:20:00,62.81,62.86,62.55,62.63,105181.0,58.3468,58.3933,58.1053,58.1796,105181.0
2023-01-12 11:30:00,62.63,62.63,62.41,62.59,117448.0,58.1796,58.1796,57.9753,58.1425,117448.0
2023-01-12 11:40:00,62.59,62.63,62.49,62.5,53401.0,58.1425,58.1796,58.0496,58.0589,53401.0
2023-01-12 11:50:00,62.47,62.77,62.47,62.74,58593.0,58.031,58.3097,58.031,58.2818,58593.0
2023-01-12 12:00:00,62.74,63.11,62.74,63.09,64444.0,58.2818,58.6255,58.2818,58.6069,64444.0
2023-01-12 12:10:00,63.08,63.32,63.07,63.24,87226.0,58.5977,58.8206,58.5884,58.7463,87226.0
2023-01-12 12:20:00,63.23,63.3,63.18,63.25,107226.0,58.737,58.802,58.6906,58.7556,107226.0
2023-01-12 12:30:00,63.26,63.38,63.23,63.25,110404.0,58.7649,58.8763,58.737,58.7556,110404.0
2023-01-12 12:40:00,63.24,63.26,63.11,63.12,78896.0,58.7463,58.7649,58.6255,58.6348,78896.0
2023-01-12 12:50:00,63.12,63.16,63.07,63.07,61112.0,58.6348,58.672,58.5884,58.5884,61112.0
2023-01-12 13:00:00,63.07,63.18,63.04,63.04,46575.0,58.5884,58.6906,58.5605,58.5605,46575.0
2023-01-12 13:10:00,63.03,63.04,62.95,62.97,60385.0,58.5512,58.5605,58.4769,58.4955,60385.0
2023-01-12 13:20:00,62.97,62.98,62.69,62.73,69508.0,58.4955,58.5048,58.2354,58.2725,69508.0
2023-01-12 13:30:00,62.73,62.97,62.69,62.96,121797.0,58.2725,58.4955,58.2354,58.4862,121797.0
2023-01-12 13:40:00,62.96,63.04,62.92,63.01,31738.0,58.4862,58.5605,58.449,58.5326,31738.0
2023-01-12 13:50:00,62.99,63.29,62.98,63.27,61089.0,58.5141,58.7927,58.5048,58.7742,61089.0
2023-01-12 14:00:00,63.28,63.28,63.07,63.08,64066.0,58.7834,58.7834,58.5884,58.5977,64066.0
2023-01-12 14:10:00,63.08,63.17,63.06,63.15,61262.0,58.5977,58.6813,58.5791,58.6627,61262.0
2023-01-12 14:20:00,63.15,63.21,63.07,63.09,46141.0,58.6627,58.7184,58.5884,58.6069,46141.0
2023-01-12 14:30:00,63.08,63.19,63.05,63.19,48700.0,58.5977,58.6998,58.5698,58.6998,48700.0
2023-01-12 14:40:00,63.2,63.26,63.18,63.24,55336.0,58.7091,58.7649,58.6906,58.7463,55336.0
2023-01-12 14:50:00,63.24,63.25,63.14,63.25,71288.0,58.7463,58.7556,58.6534,58.7556,71288.0
2023-01-12 15:00:00,63.25,63.27,63.17,63.18,64922.0,58.7556,58.7742,58.6813,58.6906,64922.0
2023-01-12 15:10:00,63.18,63.21,63.09,63.18,108407.0,58.6906,58.7184,58.6069,58.6906,108407.0
2023-01-12 15:20:00,63.18,63.25,63.15,63.24,127661.0,58.6906,58.7556,58.6627,58.7463,127661.0
2023-01-12 15:30:00,63.24,63.36,63.22,63.24,91690.0,58.7463,58.8578,58.7277,58.7463,91690.0
2023-01-12 15:40:00,63.24,63.27,63.07,63.11,81327.0,58.7463,58.7742,58.5884,58.6255,81327.0
2023-01-12 15:50:00,63.11,63.28,63.11,63.17,313904.0,58.6255,58.7834,58.6255,58.6813,313904.0
2023-01-13 09:30:00,63.84,65.41,63.68,65.08,570095.0,59.3037,60.7621,59.155,60.4555,570095.0
2023-01-13 09:40:00,65.1,65.25,64.65,64.89,284780.0,60.4741,60.6135,60.0561,60.279,284780.0
2023-01-13 09:50:00,64.89,65.18,64.4,64.45,263039.0,60.279,60.5484,59.8239,59.8703,263039.0
2023-01-13 10:00:00,64.44,64.67,64.27,64.31,191073.0,59.861,60.0747,59.7031,59.7403,191073.0
2023-01-13 10:10:00,64.29,64.6,64.27,64.55,163712.0,59.7217,60.0097,59.7031,59.9632,163712.0
2023-01-13 10:20:00,64.53,64.64,64.25,64.41,179467.0,59.9446,60.0468,59.6845,59.8332,179467.0
2023-01-13 10:30:00,64.4,64.52,64.12,64.22,156014.0,59.8239,59.9353,59.5638,59.6567,156014.0
2023-01-13 10:40:00,64.22,64.24,64.01,64.17,132616.0,59.6567,59.6752,59.4616,59.6102,132616.0
2023-01-13 10:50:00,64.16,64.16,63.4,63.42,234295.0,59.6009,59.6009,58.8949,58.9135,234295.0
2023-01-13 11:00:00,63.42,63.49,63.03,63.04,178526.0,58.9135,58.9785,58.5512,58.5605,178526.0
2023-01-13 11:10:00,63.04,63.15,62.77,63.13,298649.0,58.5605,58.6627,58.3097,58.6441,298649.0
2023-01-13 11:20:00,63.13,63.28,62.96,63.07,100431.0,58.6441,58.7834,58.4862,58.5884,100431.0
2023-01-13 11:30:00,63.06,63.41,63.01,63.41,141439.0,58.5791,58.9042,58.5326,58.9042,141439.0
2023-01-13 11:40:00,63.44,63.46,63.32,63.42,87628.0,58.9321,58.9507,58.8206,58.9135,87628.0
2023-01-13 11:50:00,63.43,63.49,63.32,63.35,124773.0,58.9228,58.9785,58.8206,58.8485,124773.0
2023-01-13 12:00:00,63.35,63.5,63.34,63.48,65446.0,58.8485,58.9878,58.8392,58.9692,65446.0
2023-01-13 12:10:00,63.49,63.52,63.42,63.47,109159.0,58.9785,59.0064,58.9135,58.9599,109159.0
2023-01-13 12:20:00,63.47,63.5,63.39,63.46,55446.0,58.9599,58.9878,58.8856,58.9507,55446.0
2023-01-13 12:30:00,63.45,63.5,63.36,63.48,71308.0,58.9414,58.9878,58.8578,58.9692,71308.0
2023-01-13 12:40:00,63.46,63.51,63.43,63.49,92473.0,58.9507,58.9971,58.9228,58.9785,92473.0
2023-01-13 12:50:00,63.49,63.65,63.44,63.5,180231.0,58.9785,59.1272,58.9321,58.9878,180231.0
2023-01-13 13:00:00,63.5,63.5,63.44,63.45,57434.0,58.9878,58.9878,58.9321,58.9414,57434.0
2023-01-13 13:10:00,63.46,63.57,63.37,63.41,99550.0,58.9507,59.0528,58.8671,58.9042,99550.0
2023-01-13 13:20:00,63.41,63.5,63.36,63.48,53370.0,58.9042,58.9878,58.8578,58.9692,53370.0
2023-01-13 13:30:00,63.47,63.51,63.45,63.48,72951.0,58.9599,58.9971,58.9414,58.9692,72951.0
2023-01-13 13:40:00,63.5,63.57,63.47,63.49,119480.0,58.9878,59.0528,58.9599,58.9785,119480.0
2023-01-13 13:50:00,63.49,63.59,63.45,63.46,710668.0,58.9785,59.0714,58.9414,58.9507,710668.0
2023-01-13 14:00:00,63.47,63.54,63.27,63.29,104843.0,58.9599,59.025,58.7742,58.7927,104843.0
2023-01-13 14:10:00,63.29,63.41,63.24,63.37,107097.0,58.7927,58.9042,58.7463,58.8671,107097.0
2023-01-13 14:20:00,63.38,63.51,63.36,63.49,50212.0,58.8763,58.9971,58.8578,58.9785,50212.0
2023-01-13 14:30:00,63.5,63.51,63.45,63.5,61243.0,58.9878,58.9971,58.9414,58.9878,61243.0
2023-01-13 14:40:00,63.5,63.54,63.43,63.47,67719.0,58.9878,59.025,58.9228,58.9599,67719.0
2023-01-13 14:50:00,63.48,63.53,63.46,63.5,57129.0,58.9692,59.0157,58.9507,58.9878,57129.0
2023-01-13 15:00:00,63.5,63.61,63.46,63.48,87198.0,58.9878,59.09,58.9507,58.9692,87198.0
2023-01-13 15:10:00,63.47,63.54,63.42,63.5,65368.0,58.9599,59.025,58.9135,58.9878,65368.0
2023-01-13 15:20:00,63.5,63.61,63.49,63.61,131587.0,58.9878,59.09,58.9785,59.09,131587.0
2023-01-13 15:30:00,63.61,63.73,63.48,63.71,157369.0,59.09,59.2015,58.9692,59.1829,157369.0
2023-01-13 15:40:00,63.71,63.79,63.66,63.76,135290.0,59.1829,59.2572,59.1364,59.2293,135290.0
2023-01-13 15:50:00,63.76,63.77,63.59,63.63,400199.0,59.2293,59.2386,59.0714,59.1086,400199.0
2023-01-17 09:30:00,61.12,61.35,60.03,60.65,796511.0,56.7769,56.9906,55.7644,56.3403,796511.0
2023-01-17 09:40:00,60.71,60.8,60.27,60.45,303583.0,56.3961,56.4797,55.9873,56.1545,303583.0
2023-01-17 09:50:00,60.45,60.66,60.24,60.6,297718.0,56.1545,56.3496,55.9595,56.2939,297718.0
2023-01-17 10:00:00,60.63,61.05,60.58,60.66,260210.0,56.3218,56.7119,56.2753,56.3496,260210.0
2023-01-17 10:10:00,60.67,60.71,60.48,60.6,151623.0,56.3589,56.3961,56.1824,56.2939,151623.0
2023-01-17 10:20:00,60.59,60.59,60.01,60.11,289393.0,56.2846,56.2846,55.7458,55.8387,289393.0
2023-01-17 10:30:00,60.11,60.3,60.03,60.05,154732.0,55.8387,56.0152,55.7644,55.783,154732.0
2023-01-17 10:40:00,60.03,60.09,59.64,60.07,438918.0,55.7644,55.8201,55.4021,55.8015,438918.0
2023-01-17 10:50:00,60.07,60.07,59.8,59.88,96337.0,55.8015,55.8015,55.5507,55.625,96337.0
2023-01-17 11:00:00,59.9,59.99,59.81,59.89,80193.0,55.6436,55.7272,55.56,55.6343,80193.0
2023-01-17 11:10:00,59.88,59.96,59.8,59.9,101275.0,55.625,55.6994,55.5507,55.6436,101275.0
2023-01-17 11:20:00,59.9,59.95,59.73,59.92,199580.0,55.6436,55.6901,55.4857,55.6622,199580.0
2023-01-17 11:30:00,59.92,60.23,59.88,60.19,121311.0,55.6622,55.9502,55.625,55.913,121311.0
2023-01-17 11:40:00,60.18,60.19,59.98,60.12,95560.0,55.9037,55.913,55.7179,55.848,95560.0
2023-01-17 11:50:00,60.13,60.21,60.1,60.18,98237.0,55.8573,55.9316,55.8294,55.9037,98237.0
2023-01-17 12:00:00,60.18,60.23,59.94,60.0,109738.0,55.9037,55.9502,55.6808,55.7365,109738.0
2023-01-17 12:10:00,59.98,60.08,59.97,59.98,60960.0,55.7179,55.8108,55.7086,55.7179,60960.0
2023-01-17 12:20:00,59.98,59.98,59.85,59.87,118089.0,55.7179,55.7179,55.5972,55.6158,118089.0
2023-01-17 12:30:00,59.87,60.06,59.87,60.05,66840.0,55.6158,55.7923,55.6158,55.783,66840.0
2023-01-17 12:40:00,60.05,60.06,59.94,59.95,69956.0,55.783,55.7923,55.6808,55.6901,69956.0
2023-01-17 12:50:00,59.95,59.99,59.89,59.89,47580.0,55.6901,55.7272,55.6343,55.6343,47580.0
2023-01-17 13:00:00,59.89,59.99,59.85,59.94,77838.0,55.6343,55.7272,55.5972,55.6808,77838.0
2023-01-17 13:10:00,59.95,60.04,59.85,59.99,57514.0,55.6901,55.7737,55.5972,55.7272,57514.0
2023-01-17 13:20:00,59.99,60.08,59.94,59.96,53989.0,55.7272,55.8108,55.6808,55.6994,53989.0
2023-01-17 13:30:00,59.96,60.02,59.87,59.92,68027.0,55.6994,55.7551,55.6158,55.6622,68027.0
2023-01-17 13:40:00,59.92,59.94,59.87,59.91,54008.0,55.6622,55.6808,55.6158,55.6529,54008.0
2023-01-17 13:50:00,59.9,59.92,59.74,59.81,128562.0,55.6436,55.6622,55.495,55.56,128562.0
2023-01-17 14:00:00,59.81,59.84,59.73,59.81,44663.0,55.56,55.5879,55.4857,55.56,44663.0
2023-01-17 14:10:00,59.8,59.88,59.7,59.88,82711.0,55.5507,55.625,55.4578,55.625,82711.0
2023-01-17 14:20:00,59.88,60.07,59.85,60.05,91869.0,55.625,55.8015,55.5972,55.783,91869.0
2023-01-17 14:30:00,60.06,60.08,59.98,60.05,75817.0,55.7923,55.8108,55.7179,55.783,75817.0
2023-01-17 14:40:00,60.05,60.12,59.99,60.09,52595.0,55.783,55.848,55.7272,55.8201,52595.0
2023-01-17 14:50:00,60.1,60.17,60.03,60.05,71964.0,55.8294,55.8944,55.7644,55.783,71964.0
2023-01-17 15:00:00,60.04,60.04,59.96,59.97,88250.0,55.7737,55.7737,55.6994,55.7086,88250.0
2023-01-17 15:10:00,59.96,59.97,59.87,59.89,121356.0,55.6994,55.7086,55.6158,55.6343,121356.0
2023-01-17 15:20:00,59.89,60.06,59.84,59.98,152189.0,55.6343,55.7923,55.5879,55.7179,152189.0
2023-01-17 15:30:00,59.98,60.05,59.93,59.94,131564.0,55.7179,55.783,55.6715,55.6808,131564.0
2023-01-17 15:40:00,59.94,60.01,59.88,59.94,216919.0,55.6808,55.7458,55.625,55.6808,216919.0
2023-01-17 15:50:00,59.93,60.03,59.92,59.96,489152.0,55.6715,55.7644,55.6622,55.6994,489152.0
2023-01-18 09:30:00,60.7,60.93,59.89,59.93,476059.0,56.3868,56.6004,55.6343,55.6715,476059.0
2023-01-18 09:40:00,59.93,59.94,59.38,59.45,319204.0,55.6715,55.6808,55.1606,55.2256,319204.0
2023-01-18 09:50:00,59.46,59.58,59.18,59.25,192310.0,55.2349,55.3464,54.9748,55.0398,192310.0
2023-01-18 10:00:00,59.25,59.37,58.97,58.99,291374.0,55.0398,55.1513,54.7797,54.7983,291374.0
2023-01-18 10:10:00,58.98,59.51,58.84,59.43,367644.0,54.789,55.2813,54.6589,55.207,367644.0
2023-01-18 10:20:00,59.42,59.66,59.23,59.29,142390.0,55.1977,55.4207,55.0212,55.077,142390.0
2023-01-18 10:30:00,59.29,59.37,59.13,59.21,79980.0,55.077,55.1513,54.9283,55.0027,79980.0
2023-01-18 10:40:00,59.24,59.32,59.07,59.24,175007.0,55.0305,55.1048,54.8726,55.0305,175007.0
2023-01-18 10:50:00,59.25,59.25,58.89,59.01,143759.0,55.0398,55.0398,54.7054,54.8169,143759.0
2023-01-18 11:00:00,59.0,59.15,58.9,58.94,102822.0,54.8076,54.9469,54.7147,54.7518,102822.0
2023-01-18 11:10:00,58.94,58.98,58.82,58.9,100905.0,54.7518,54.789,54.6404,54.7147,100905.0
2023-01-18 11:20:00,58.91,59.11,58.89,59.01,66204.0,54.724,54.9098,54.7054,54.8169,66204.0
2023-01-18 11:30:00,59.0,59.2,58.93,59.03,63973.0,54.8076,54.9934,54.7426,54.8354,63973.0
2023-01-18 11:40:00,59.01,59.06,58.89,59.05,55314.0,54.8169,54.8633,54.7054,54.854,55314.0
2023-01-18 11:50:00,59.04,59.2,58.99,59.18,49276.0,54.8447,54.9934,54.7983,54.9748,49276.0
2023-01-18 12:00:00,59.19,59.21,59.07,59.08,32875.0,54.9841,55.0027,54.8726,54.8819,32875.0
2023-01-18 12:10:00,59.08,59.14,58.95,58.98,46068.0,54.8819,54.9376,54.7611,54.789,46068.0
2023-01-18 12:20:00,59.0,59.0,58.86,58.88,55675.0,54.8076,54.8076,54.6775,54.6961,55675.0
2023-01-18 12:30:00,58.88,58.96,58.86,58.87,53234.0,54.6961,54.7704,54.6775,54.6868,53234.0
2023-01-18 12:40:00,58.87,58.89,58.82,58.87,50734.0,54.6868,54.7054,54.6404,54.6868,50734.0
2023-01-18 12:50:00,58.86,59.04,58.82,58.99,58489.0,54.6775,54.8447,54.6404,54.7983,58489.0
2023-01-18 13:00:00,59.01,59.02,58.85,58.88,40152.0,54.8169,54.8262,54.6682,54.6961,40152.0
2023-01-18 13:10:00,58.88,58.93,58.84,58.92,52143.0,54.6961,54.7426,54.6589,54.7333,52143.0
2023-01-18 13:20:00,58.92,59.01,58.91,58.98,37244.0,54.7333,54.8169,54.724,54.789,37244.0
2023-01-18 13:30:00,58.99,59.07,58.92,58.98,50856.0,54.7983,54.8726,54.7333,54.789,50856.0
2023-01-18 13:40:00,58.98,59.19,58.97,59.13,51234.0,54.789,54.9841,54.7797,54.9283,51234.0
2023-01-18 13:50:00,59.13,59.19,58.9,58.91,113689.0,54.9283,54.9841,54.7147,54.724,113689.0
2023-01-18 14:00:00,58.92,59.08,58.89,59.05,60781.0,54.7333,54.8819,54.7054,54.854,60781.0
2023-01-18 14:10:00,59.03,59.07,58.96,58.98,33468.0,54.8354,54.8726,54.7704,54.789,33468.0
2023-01-18 14:20:00,58.98,59.08,58.94,59.07,42760.0,54.789,54.8819,54.7518,54.8726,42760.0
2023-01-18 14:30:00,59.07,59.13,59.04,59.09,32617.0,54.8726,54.9283,54.8447,54.8912,32617.0
2023-01-18 14:40:00,59.1,59.17,59.06,59.12,40754.0,54.9005,54.9655,54.8633,54.919,40754.0
2023-01-18 14:50:00,59.12,59.15,59.07,59.1,29389.0,54.919,54.9469,54.8726,54.9005,29389.0
2023-01-18 15:00:00,59.1,59.15,59.07,59.11,30054.0,54.9005,54.9469,54.8726,54.9098,30054.0
2023-01-18 15:10:00,59.1,59.16,59.05,59.07,69410.0,54.9005,54.9562,54.854,54.8726,69410.0
2023-01-18 15:20:00,59.07,59.11,59.0,59.01,50379.0,54.8726,54.9098,54.8076,54.8169,50379.0
2023-01-18 15:30:00,59.0,59.0,58.84,58.85,97512.0,54.8076,54.8076,54.6589,54.6682,97512.0
2023-01-18 15:40:00,58.85,58.87,58.7,58.79,182697.0,54.6682,54.6868,54.5289,54.6125,182697.0
2023-01-18 15:50:00,58.8,58.81,58.48,58.51,509995.0,54.6218,54.6311,54.3245,54.3524,509995.0
2023-01-19 09:30:00,59.21,60.18,59.09,60.17,361829.0,55.0027,55.9037,54.8912,55.8944,361829.0
2023-01-19 09:40:00,60.18,60.23,59.27,59.33,213494.0,55.9037,55.9502,55.0584,55.1141,213494.0
2023-01-19 09:50:00,59.36,59.75,59.29,59.71,167409.0,55.142,55.5043,55.077,55.4671,167409.0
2023-01-19 10:00:00,59.7,59.99,59.45,59.85,139675.0,55.4578,55.7272,55.2256,55.5972,139675.0
2023-01-19 10:10:00,59.83,60.09,59.68,60.08,132038.0,55.5786,55.8201,55.4393,55.8108,132038.0
2023-01-19 10:20:00,60.1,60.12,59.62,59.75,89834.0,55.8294,55.848,55.3835,55.5043,89834.0
2023-01-19 10:30:00,59.76,59.92,59.59,59.86,119723.0,55.5136,55.6622,55.3557,55.6065,119723.0
2023-01-19 10:40:00,59.87,60.07,59.75,59.9,109892.0,55.6158,55.8015,55.5043,55.6436,109892.0
2023-01-19 10:50:00,59.91,59.99,59.81,59.86,106205.0,55.6529,55.7272,55.56,55.6065,106205.0
2023-01-19 11:00:00,59.87,60.29,59.79,60.28,139323.0,55.6158,56.0059,55.5414,55.9966,139323.0
2023-01-19 11:10:00,60.27,60.34,60.03,60.1,114036.0,55.9873,56.0524,55.7644,55.8294,114036.0
2023-01-19 11:20:00,60.11,60.16,59.95,60.1,92689.0,55.8387,55.8851,55.6901,55.8294,92689.0
2023-01-19 11:30:00,60.09,60.09,59.68,59.75,76867.0,55.8201,55.8201,55.4393,55.5043,76867.0
2023-01-19 11:40:00,59.75,59.78,59.34,59.55,99971.0,55.5043,55.5322,55.1234,55.3185,99971.0
2023-01-19 11:50:00,59.52,59.53,59.31,59.44,66675.0,55.2906,55.2999,55.0955,55.2163,66675.0
2023-01-19 12:00:00,59.45,59.66,59.44,59.52,113651.0,55.2256,55.4207,55.2163,55.2906,113651.0
2023-01-19 12:10:00,59.5,59.8,59.5,59.74,52322.0,55.272,55.5507,55.272,55.495,52322.0
2023-01-19 12:20:00,59.74,59.77,59.56,59.59,60545.0,55.495,55.5229,55.3278,55.3557,60545.0
2023-01-19 12:30:00,59.59,59.64,59.53,59.64,56906.0,55.3557,55.4021,55.2999,55.4021,56906.0
2023-01-19 12:40:00,59.64,59.68,59.56,59.59,53449.0,55.4021,55.4393,55.3278,55.3557,53449.0
2023-01-19 12:50:00,59.59,59.74,59.56,59.74,43340.0,55.3557,55.495,55.3278,55.495,43340.0
2023-01-19 13:00:00,59.75,59.86,59.73,59.77,49378.0,55.5043,55.6065,55.4857,55.5229,49378.0
2023-01-19 13:10:00,59.76,59.87,59.67,59.77,74494.0,55.5136,55.6158,55.43,55.5229,74494.0
2023-01-19 13:20:00,59.77,59.81,59.63,59.71,51472.0,55.5229,55.56,55.3928,55.4671,51472.0
2023-01-19 13:30:00,59.72,59.96,59.72,59.94,73457.0,55.4764,55.6994,55.4764,55.6808,73457.0
2023-01-19 13:40:00,59.95,59.98,59.81,59.83,54583.0,55.6901,55.7179,55.56,55.5786,54583.0
2023-01-19 13:50:00,59.83,59.87,59.8,59.86,48122.0,55.5786,55.6158,55.5507,55.6065,48122.0
2023-01-19 14:00:00,59.86,59.88,59.72,59.76,61586.0,55.6065,55.625,55.4764,55.5136,61586.0
2023-01-19 14:10:00,59.77,59.92,59.75,59.91,51672.0,55.5229,55.6622,55.5043,55.6529,51672.0
2023-01-19 14:20:00,59.92,60.08,59.91,59.97,67647.0,55.6622,55.8108,55.6529,55.7086,67647.0
2023-01-19 14:30:00,59.97,59.98,59.8,59.82,43239.0,55.7086,55.7179,55.5507,55.5693,43239.0
2023-01-19 14:40:00,59.82,59.89,59.77,59.78,53495.0,55.5693,55.6343,55.5229,55.5322,53495.0
2023-01-19 14:50:00,59.79,59.81,59.64,59.67,44784.0,55.5414,55.56,55.4021,55.43,44784.0
2023-01-19 15:00:00,59.68,59.78,59.64,59.75,72169.0,55.4393,55.5322,55.4021,55.5043,72169.0
2023-01-19 15:10:00,59.75,59.75,59.54,59.61,61537.0,55.5043,55.5043,55.3092,55.3742,61537.0
2023-01-19 15:20:00,59.61,59.69,59.6,59.64,43036.0,55.3742,55.4485,55.3649,55.4021,43036.0
2023-01-19 15:30:00,59.64,59.65,59.39,59.42,86284.0,55.4021,55.4114,55.1699,55.1977,86284.0
2023-01-19 15:40:00,59.41,59.41,59.28,59.36,133286.0,55.1884,55.1884,55.0677,55.142,133286.0
2023-01-19 15:50:00,59.36,59.51,59.31,59.42,461155.0,55.142,55.2813,55.0955,55.1977,461155.0
2023-01-20 09:30:00,60.5,60.77,60.14,60.53,441438.0,56.201,56.4518,55.8666,56.2289,441438.0
2023-01-20 09:40:00,60.53,60.66,60.26,60.56,243050.0,56.2289,56.3496,55.978,56.2567,243050.0
2023-01-20 09:50:00,60.57,60.72,60.41,60.71,192075.0,56.266,56.4054,56.1174,56.3961,192075.0
2023-01-20 10:00:00,60.71,60.99,60.54,60.89,163732.0,56.3961,56.6562,56.2381,56.5633,163732.0
2023-01-20 10:10:00,60.89,60.93,60.71,60.88,100767.0,56.5633,56.6004,56.3961,56.554,100767.0
2023-01-20 10:20:00,60.89,60.92,60.76,60.86,142358.0,56.5633,56.5911,56.4425,56.5354,142358.0
2023-01-20 10:30:00,60.87,60.93,60.71,60.8,132336.0,56.5447,56.6004,56.3961,56.4797,132336.0
2023-01-20 10:40:00,60.81,60.91,60.75,60.81,93623.0,56.489,56.5819,56.4332,56.489,93623.0
2023-01-20 10:50:00,60.8,60.84,60.58,60.64,89903.0,56.4797,56.5168,56.2753,56.331,89903.0
2023-01-20 11:00:00,60.63,60.77,60.59,60.76,127881.0,56.3218,56.4518,56.2846,56.4425,127881.0
2023-01-20 11:10:00,60.76,60.77,60.46,60.51,154662.0,56.4425,56.4518,56.1638,56.2103,154662.0
2023-01-20 11:20:00,60.52,60.53,60.28,60.39,108212.0,56.2196,56.2289,55.9966,56.0988,108212.0
2023-01-20 11:30:00,60.41,60.42,60.25,60.3,100583.0,56.1174,56.1267,55.9688,56.0152,100583.0
2023-01-20 11:40:00,60.3,60.52,60.3,60.5,138844.0,56.0152,56.2196,56.0152,56.201,138844.0
2023-01-20 11:50:00,60.5,60.63,60.45,60.48,81297.0,56.201,56.3218,56.1545,56.1824,81297.0
2023-01-20 12:00:00,60.51,60.51,60.41,60.41,84022.0,56.2103,56.2103,56.1174,56.1174,84022.0
2023-01-20 12:10:00,60.41,60.45,60.31,60.37,100776.0,56.1174,56.1545,56.0245,56.0802,100776.0
2023-01-20 12:20:00,60.38,60.46,60.35,60.42,89640.0,56.0895,56.1638,56.0616,56.1267,89640.0
2023-01-20 12:30:00,60.42,60.47,60.32,60.39,54523.0,56.1267,56.1731,56.0338,56.0988,54523.0
2023-01-20 12:40:00,60.39,60.42,60.28,60.3,50102.0,56.0988,56.1267,55.9966,56.0152,50102.0
2023-01-20 12:50:00,60.32,60.44,60.3,60.39,78081.0,56.0338,56.1453,56.0152,56.0988,78081.0
2023-01-20 13:00:00,60.41,60.52,60.37,60.47,105275.0,56.1174,56.2196,56.0802,56.1731,105275.0
2023-01-20 13:10:00,60.47,60.56,60.35,60.51,95772.0,56.1731,56.2567,56.0616,56.2103,95772.0
2023-01-20 13:20:00,60.51,60.66,60.49,60.63,91774.0,56.2103,56.3496,56.1917,56.3218,91774.0
2023-01-20 13:30:00,60.64,60.71,60.53,60.68,100415.0,56.331,56.3961,56.2289,56.3682,100415.0
2023-01-20 13:40:00,60.68,60.73,60.61,60.69,73673.0,56.3682,56.4146,56.3032,56.3775,73673.0
2023-01-20 13:50:00,60.7,60.72,60.6,60.61,63247.0,56.3868,56.4054,56.2939,56.3032,63247.0
2023-01-20 14:00:00,60.62,60.62,60.39,60.52,111740.0,56.3125,56.3125,56.0988,56.2196,111740.0
2023-01-20 14:10:00,60.53,60.55,60.48,60.54,42860.0,56.2289,56.2474,56.1824,56.2381,42860.0
2023-01-20 14:20:00,60.53,60.63,60.51,60.53,56471.0,56.2289,56.3218,56.2103,56.2289,56471.0
2023-01-20 14:30:00,60.53,60.56,60.43,60.44,84286.0,56.2289,56.2567,56.136,56.1453,84286.0
2023-01-20 14:40:00,60.45,60.47,60.4,60.41,68856.0,56.1545,56.1731,56.1081,56.1174,68856.0
2023-01-20 14:50:00,60.41,60.49,60.4,60.49,133057.0,56.1174,56.1917,56.1081,56.1917,133057.0
2023-01-20 15:00:00,60.48,60.56,60.44,60.56,75819.0,56.1824,56.2567,56.1453,56.2567,75819.0
2023-01-20 15:10:00,60.56,60.72,60.52,60.66,140137.0,56.2567,56.4054,56.2196,56.3496,140137.0
2023-01-20 15:20:00,60.66,60.69,60.42,60.47,161577.0,56.3496,56.3775,56.1267,56.1731,161577.0
2023-01-20 15:30:00,60.48,60.55,60.47,60.52,112088.0,56.1824,56.2474,56.1731,56.2196,112088.0
2023-01-20 15:40:00,60.53,60.54,60.39,60.48,193593.0,56.2289,56.2381,56.0988,56.1824,193593.0
2023-01-20 15:50:00,60.48,60.58,60.34,60.45,612081.0,56.1824,56.2753,56.0524,56.1545,612081.0
2023-01-23 09:30:00,60.95,61.7,60.71,60.75,276678.0,56.619,57.3157,56.3961,56.4332,276678.0
2023-01-23 09:40:00,60.73,61.22,60.55,61.22,168188.0,56.4146,56.8698,56.2474,56.8698,168188.0
2023-01-23 09:50:00,61.23,61.35,61.0,61.1,160413.0,56.8791,56.9906,56.6655,56.7584,160413.0
2023-01-23 10:00:00,61.12,61.33,60.84,61.32,147481.0,56.7769,56.972,56.5168,56.9627,147481.0
2023-01-23 10:10:00,61.31,61.42,61.22,61.37,203595.0,56.9534,57.0556,56.8698,57.0092,203595.0
2023-01-23 10:20:00,61.36,61.66,61.35,61.47,217763.0,56.9999,57.2786,56.9906,57.1021,217763.0
2023-01-23 10:30:00,61.49,61.52,61.23,61.24,139702.0,57.1206,57.1485,56.8791,56.8884,139702.0
2023-01-23 10:40:00,61.24,61.31,61.11,61.3,82679.0,56.8884,56.9534,56.7676,56.9441,82679.0
2023-01-23 10:50:00,61.3,61.46,61.2,61.37,100989.0,56.9441,57.0928,56.8512,57.0092,100989.0
2023-01-23 11:00:00,61.37,61.53,61.31,61.35,62976.0,57.0092,57.1578,56.9534,56.9906,62976.0
2023-01-23 11:10:00,61.37,61.53,61.31,61.53,91038.0,57.0092,57.1578,56.9534,57.1578,91038.0
2023-01-23 11:20:00,61.53,61.54,61.22,61.22,77871.0,57.1578,57.1671,56.8698,56.8698,77871.0
2023-01-23 11:30:00,61.22,61.23,61.08,61.14,58453.0,56.8698,56.8791,56.7398,56.7955,58453.0
2023-01-23 11:40:00,61.15,61.26,61.11,61.25,50211.0,56.8048,56.907,56.7676,56.8977,50211.0
2023-01-23 11:50:00,61.25,61.34,61.18,61.28,33277.0,56.8977,56.9813,56.8327,56.9256,33277.0
2023-01-23 12:00:00,61.29,61.38,61.23,61.25,52231.0,56.9349,57.0185,56.8791,56.8977,52231.0
2023-01-23 12:10:00,61.25,61.32,61.2,61.29,35658.0,56.8977,56.9627,56.8512,56.9349,35658.0
2023-01-23 12:20:00,61.3,61.33,61.21,61.24,35984.0,56.9441,56.972,56.8605,56.8884,35984.0
2023-01-23 12:30:00,61.25,61.29,61.2,61.27,37444.0,56.8977,56.9349,56.8512,56.9163,37444.0
2023-01-23 12:40:00,61.28,61.39,61.27,61.38,35644.0,56.9256,57.0277,56.9163,57.0185,35644.0
2023-01-23 12:50:00,61.39,61.43,61.32,61.4,51858.0,57.0277,57.0649,56.9627,57.037,51858.0
2023-01-23 13:00:00,61.39,61.43,61.28,61.33,70408.0,57.0277,57.0649,56.9256,56.972,70408.0
2023-01-23 13:10:00,61.33,61.38,61.3,61.34,24616.0,56.972,57.0185,56.9441,56.9813,24616.0
2023-01-23 13:20:00,61.35,61.44,61.31,61.41,60495.0,56.9906,57.0742,56.9534,57.0463,60495.0
2023-01-23 13:30:00,61.4,61.43,61.31,61.32,35702.0,57.037,57.0649,56.9534,56.9627,35702.0
2023-01-23 13:40:00,61.33,61.45,61.33,61.45,51296.0,56.972,57.0835,56.972,57.0835,51296.0
2023-01-23 13:50:00,61.45,61.47,61.33,61.35,57696.0,57.0835,57.1021,56.972,56.9906,57696.0
2023-01-23 14:00:00,61.35,61.36,61.2,61.23,58165.0,56.9906,56.9999,56.8512,56.8791,58165.0
2023-01-23 14:10:00,61.23,61.25,61.16,61.22,45260.0,56.8791,56.8977,56.8141,56.8698,45260.0
2023-01-23 14:20:00,61.2,61.22,61.1,61.14,80767.0,56.8512,56.8698,56.7584,56.7955,80767.0
2023-01-23 14:30:00,61.15,61.2,61.02,61.09,48869.0,56.8048,56.8512,56.684,56.7491,48869.0
2023-01-23 14:40:00,61.09,61.09,60.94,60.96,60762.0,56.7491,56.7491,56.6097,56.6283,60762.0
2023-01-23 14:50:00,60.96,61.02,60.89,61.02,47824.0,56.6283,56.684,56.5633,56.684,47824.0
2023-01-23 15:00:00,61.02,61.06,60.93,60.99,55035.0,56.684,56.7212,56.6004,56.6562,55035.0
2023-01-23 15:10:00,61.01,61.17,61.0,61.12,46797.0,56.6747,56.8234,56.6655,56.7769,46797.0
2023-01-23 15:20:00,61.11,61.22,61.11,61.22,88257.0,56.7676,56.8698,56.7676,56.8698,88257.0
2023-01-23 15:30:00,61.22,61.23,61.1,61.13,76538.0,56.8698,56.8791,56.7584,56.7862,76538.0
2023-01-23 15:40:00,61.13,61.13,61.02,61.09,84918.0,56.7862,56.7862,56.684,56.7491,84918.0
2023-01-23 15:50:00,61.1,61.15,61.01,61.03,278010.0,56.7584,56.8048,56.6747,56.6933,278010.0
2023-01-24 09:30:00,60.18,60.73,60.1,60.59,168781.0,55.9037,56.4146,55.8294,56.2846,168781.0
2023-01-24 09:40:00,60.59,60.71,60.39,60.68,111140.0,56.2846,56.3961,56.0988,56.3682,111140.0
2023-01-24 09:50:00,60.69,61.0,60.45,60.5,95457.0,56.3775,56.6655,56.1545,56.201,95457.0
2023-01-24 10:00:00,60.48,60.69,60.43,60.67,115000.0,56.1824,56.3775,56.136,56.3589,115000.0
2023-01-24 10:10:00,60.68,60.87,60.56,60.66,63660.0,56.3682,56.5447,56.2567,56.3496,63660.0
2023-01-24 10:20:00,60.66,61.01,60.66,61.0,97197.0,56.3496,56.6747,56.3496,56.6655,97197.0
2023-01-24 10:30:00,61.0,61.32,60.94,61.16,168828.0,56.6655,56.9627,56.6097,56.8141,168828.0
2023-01-24 10:40:00,61.15,61.45,61.13,61.43,107398.0,56.8048,57.0835,56.7862,57.0649,107398.0
2023-01-24 10:50:00,61.42,61.65,61.41,61.6,78524.0,57.0556,57.2693,57.0463,57.2228,78524.0
2023-01-24 11:00:00,61.6,61.6,61.42,61.49,55655.0,57.2228,57.2228,57.0556,57.1206,55655.0
2023-01-24 11:10:00,61.49,61.56,61.41,61.47,40453.0,57.1206,57.1857,57.0463,57.1021,40453.0
2023-01-24 11:20:00,61.46,61.46,61.31,61.33,46913.0,57.0928,57.0928,56.9534,56.972,46913.0
2023-01-24 11:30:00,61.31,61.45,61.31,61.44,58085.0,56.9534,57.0835,56.9534,57.0742,58085.0
2023-01-24 11:40:00,61.43,61.57,61.42,61.53,70043.0,57.0649,57.195,57.0556,57.1578,70043.0
2023-01-24 11:50:00,61.55,61.59,61.45,61.5,47267.0,57.1764,57.2135,57.0835,57.1299,47267.0
2023-01-24 12:00:00,61.49,61.51,61.35,61.48,39278.0,57.1206,57.1392,56.9906,57.1114,39278.0
2023-01-24 12:10:00,61.46,61.51,61.34,61.36,34504.0,57.0928,57.1392,56.9813,56.9999,34504.0
2023-01-24 12:20:00,61.36,61.36,61.17,61.21,153598.0,56.9999,56.9999,56.8234,56.8605,153598.0
2023-01-24 12:30:00,61.22,61.24,61.17,61.18,28364.0,56.8698,56.8884,56.8234,56.8327,28364.0
2023-01-24 12:40:00,61.2,61.2,61.13,61.16,27288.0,56.8512,56.8512,56.7862,56.8141,27288.0
2023-01-24 12:50:00,61.18,61.28,61.16,61.24,32834.0,56.8327,56.9256,56.8141,56.8884,32834.0
2023-01-24 13:00:00,61.25,61.3,61.16,61.26,43415.0,56.8977,56.9441,56.8141,56.907,43415.0
2023-01-24 13:10:00,61.27,61.32,61.24,61.26,42608.0,56.9163,56.9627,56.8884,56.907,42608.0
2023-01-24 13:20:00,61.26,61.32,61.23,61.26,35447.0,56.907,56.9627,56.8791,56.907,35447.0
2023-01-24 13:30:00,61.25,61.28,61.21,61.23,35836.0,56.8977,56.9256,56.8605,56.8791,35836.0
2023-01-24 13:40:00,61.23,61.26,61.2,61.22,47954.0,56.8791,56.907,56.8512,56.8698,47954.0
2023-01-24 13:50:00,61.22,61.26,61.18,61.18,28724.0,56.8698,56.907,56.8327,56.8327,28724.0
2023-01-24 14:00:00,61.17,61.26,61.12,61.22,57013.0,56.8234,56.907,56.7769,56.8698,57013.0
2023-01-24 14:10:00,61.22,61.27,61.21,61.25,36511.0,56.8698,56.9163,56.8605,56.8977,36511.0
2023-01-24 14:20:00,61.24,61.28,61.22,61.24,50802.0,56.8884,56.9256,56.8698,56.8884,50802.0
2023-01-24 14:30:00,61.25,61.28,61.23,61.25,50835.0,56.8977,56.9256,56.8791,56.8977,50835.0
2023-01-24 14:40:00,61.24,61.27,61.21,61.23,39408.0,56.8884,56.9163,56.8605,56.8791,39408.0
2023-01-24 14:50:00,61.23,61.3,61.22,61.26,48842.0,56.8791,56.9441,56.8698,56.907,48842.0
2023-01-24 15:00:00,61.26,61.3,61.21,61.27,59925.0,56.907,56.9441,56.8605,56.9163,59925.0
2023-01-24 15:10:00,61.28,61.3,61.22,61.23,39202.0,56.9256,56.9441,56.8698,56.8791,39202.0
2023-01-24 15:20:00,61.22,61.29,61.22,61.26,50017.0,56.8698,56.9349,56.8698,56.907,50017.0
2023-01-24 15:30:00,61.26,61.26,61.15,61.21,42800.0,56.907,56.907,56.8048,56.8605,42800.0
2023-01-24 15:40:00,61.2,61.4,61.17,61.4,123453.0,56.8512,57.037,56.8234,57.037,123453.0
2023-01-24 15:50:00,61.38,61.7,61.37,61.61,448439.0,57.0185,57.3157,57.0092,57.2321,448439.0
2023-01-25 09:30:00,61.14,61.66,61.09,61.24,249022.0,56.7955,57.2786,56.7491,56.8884,249022.0
2023-01-25 09:40:00,61.22,61.29,60.8,60.84,145898.0,56.8698,56.9349,56.4797,56.5168,145898.0
2023-01-25 09:50:00,60.84,61.05,60.68,60.78,104797.0,56.5168,56.7119,56.3682,56.4611,104797.0
2023-01-25 10:00:00,60.75,60.78,60.4,60.55,118762.0,56.4332,56.4611,56.1081,56.2474,118762.0
2023-01-25 10:10:00,60.56,60.56,60.32,60.42,107233.0,56.2567,56.2567,56.0338,56.1267,107233.0
2023-01-25 10:20:00,60.41,60.58,60.41,60.52,88910.0,56.1174,56.2753,56.1174,56.2196,88910.0
2023-01-25 10:30:00,60.52,60.61,60.2,60.28,62414.0,56.2196,56.3032,55.9223,55.9966,62414.0
2023-01-25 10:40:00,60.26,60.88,60.26,60.88,67307.0,55.978,56.554,55.978,56.554,67307.0
2023-01-25 10:50:00,60.89,60.9,60.7,60.84,78909.0,56.5633,56.5726,56.3868,56.5168,78909.0
2023-01-25 11:00:00,60.84,60.98,60.82,60.88,57699.0,56.5168,56.6469,56.4983,56.554,57699.0
2023-01-25 11:10:00,60.88,61.06,60.85,61.05,71904.0,56.554,56.7212,56.5261,56.7119,71904.0
2023-01-25 11:20:00,61.03,61.1,60.93,60.96,43503.0,56.6933,56.7584,56.6004,56.6283,43503.0
2023-01-25 11:30:00,60.97,61.11,60.94,61.08,46478.0,56.6376,56.7676,56.6097,56.7398,46478.0
2023-01-25 11:40:00,61.08,61.15,61.02,61.04,23765.0,56.7398,56.8048,56.684,56.7026,23765.0
2023-01-25 11:50:00,61.03,61.16,60.96,60.99,104990.0,56.6933,56.8141,56.6283,56.6562,104990.0
2023-01-25 12:00:00,61.0,61.01,60.73,60.77,62035.0,56.6655,56.6747,56.4146,56.4518,62035.0
2023-01-25 12:10:00,60.77,60.93,60.77,60.9,46466.0,56.4518,56.6004,56.4518,56.5726,46466.0
2023-01-25 12:20:00,60.92,60.99,60.87,60.9,40506.0,56.5911,56.6562,56.5447,56.5726,40506.0
2023-01-25 12:30:00,60.89,60.99,60.88,60.98,36725.0,56.5633,56.6562,56.554,56.6469,36725.0
2023-01-25 12:40:00,60.99,61.01,60.91,60.93,49015.0,56.6562,56.6747,56.5819,56.6004,49015.0
2023-01-25 12:50:00,60.93,61.01,60.93,60.99,53975.0,56.6004,56.6747,56.6004,56.6562,53975.0
2023-01-25 13:00:00,61.0,61.11,60.97,60.99,92656.0,56.6655,56.7676,56.6376,56.6562,92656.0
2023-01-25 13:10:00,60.98,61.06,60.94,61.01,32785.0,56.6469,56.7212,56.6097,56.6747,32785.0
2023-01-25 13:20:00,61.0,61.02,60.97,61.01,53529.0,56.6655,56.684,56.6376,56.6747,53529.0
2023-01-25 13:30:00,61.01,61.13,60.96,61.06,52226.0,56.6747,56.7862,56.6283,56.7212,52226.0
2023-01-25 13:40:00,61.07,61.12,61.01,61.11,38847.0,56.7305,56.7769,56.6747,56.7676,38847.0
2023-01-25 13:50:00,61.1,61.17,61.1,61.17,36411.0,56.7584,56.8234,56.7584,56.8234,36411.0
2023-01-25 14:00:00,61.17,61.18,61.0,61.0,70698.0,56.8234,56.8327,56.6655,56.6655,70698.0
2023-01-25 14:10:00,60.99,61.24,60.99,61.24,65720.0,56.6562,56.8884,56.6562,56.8884,65720.0
2023-01-25 14:20:00,61.23,61.24,61.13,61.21,80092.0,56.8791,56.8884,56.7862,56.8605,80092.0
2023-01-25 14:30:00,61.2,61.24,61.16,61.21,37295.0,56.8512,56.8884,56.8141,56.8605,37295.0
2023-01-25 14:40:00,61.2,61.33,61.2,61.31,31366.0,56.8512,56.972,56.8512,56.9534,31366.0
2023-01-25 14:50:00,61.32,61.37,61.29,61.36,33100.0,56.9627,57.0092,56.9349,56.9999,33100.0
2023-01-25 15:00:00,61.36,61.44,61.35,61.42,45832.0,56.9999,57.0742,56.9906,57.0556,45832.0
2023-01-25 15:10:00,61.43,61.45,61.29,61.32,30242.0,57.0649,57.0835,56.9349,56.9627,30242.0
2023-01-25 15:20:00,61.3,61.37,61.27,61.34,67957.0,56.9441,57.0092,56.9163,56.9813,67957.0
2023-01-25 15:30:00,61.35,61.46,61.35,61.45,63824.0,56.9906,57.0928,56.9906,57.0835,63824.0
2023-01-25 15:40:00,61.44,61.44,61.3,61.35,115788.0,57.0742,57.0742,56.9441,56.9906,115788.0
2023-01-25 15:50:00,61.34,61.45,61.32,61.37,193124.0,56.9813,57.0835,56.9627,57.0092,193124.0
2023-01-26 09:30:00,62.52,62.82,62.02,62.78,320499.0,58.0775,58.3561,57.613,58.319,320499.0
2023-01-26 09:40:00,62.79,63.09,62.36,62.46,286559.0,58.3283,58.6069,57.9288,58.0217,286559.0
2023-01-26 09:50:00,62.46,62.53,62.18,62.33,110812.0,58.0217,58.0867,57.7616,57.901,110812.0
2023-01-26 10:00:00,62.34,62.44,61.97,62.02,117512.0,57.9102,58.0031,57.5665,57.613,117512.0
2023-01-26 10:10:00,62.03,62.14,61.95,62.09,86854.0,57.6223,57.7245,57.548,57.678,86854.0
2023-01-26 10:20:00,62.1,62.27,62.06,62.24,103314.0,57.6873,57.8452,57.6501,57.8173,103314.0
2023-01-26 10:30:00,62.24,62.35,62.15,62.17,100622.0,57.8173,57.9195,57.7337,57.7523,100622.0
2023-01-26 10:40:00,62.16,62.53,62.16,62.53,87524.0,57.743,58.0867,57.743,58.0867,87524.0
2023-01-26 10:50:00,62.54,62.61,62.09,62.15,102040.0,58.096,58.1611,57.678,57.7337,102040.0
2023-01-26 11:00:00,62.16,62.57,62.07,62.5,97196.0,57.743,58.1239,57.6594,58.0589,97196.0
2023-01-26 11:10:00,62.51,62.87,62.48,62.77,96578.0,58.0682,58.4026,58.0403,58.3097,96578.0
2023-01-26 11:20:00,62.79,62.8,62.42,62.42,55966.0,58.3283,58.3376,57.9846,57.9846,55966.0
2023-01-26 11:30:00,62.42,62.65,62.4,62.59,52538.0,57.9846,58.1982,57.966,58.1425,52538.0
2023-01-26 11:40:00,62.59,62.63,62.46,62.6,37149.0,58.1425,58.1796,58.0217,58.1518,37149.0
2023-01-26 11:50:00,62.61,62.69,62.51,62.53,38616.0,58.1611,58.2354,58.0682,58.0867,38616.0
2023-01-26 12:00:00,62.52,62.67,62.47,62.66,55204.0,58.0775,58.2168,58.031,58.2075,55204.0
2023-01-26 12:10:00,62.65,62.71,62.48,62.5,42227.0,58.1982,58.254,58.0403,58.0589,42227.0
2023-01-26 12:20:00,62.52,62.67,62.51,62.65,44758.0,58.0775,58.2168,58.0682,58.1982,44758.0
2023-01-26 12:30:00,62.65,62.68,62.6,62.65,38356.0,58.1982,58.2261,58.1518,58.1982,38356.0
2023-01-26 12:40:00,62.66,62.68,62.55,62.59,40065.0,58.2075,58.2261,58.1053,58.1425,40065.0
2023-01-26 12:50:00,62.6,62.67,62.57,62.62,56526.0,58.1518,58.2168,58.1239,58.1703,56526.0
2023-01-26 13:00:00,62.64,62.69,62.59,62.65,47232.0,58.1889,58.2354,58.1425,58.1982,47232.0
2023-01-26 13:10:00,62.66,62.73,62.65,62.66,27946.0,58.2075,58.2725,58.1982,58.2075,27946.0
2023-01-26 13:20:00,62.68,62.69,62.6,62.65,32454.0,58.2261,58.2354,58.1518,58.1982,32454.0
2023-01-26 13:30:00,62.65,62.76,62.63,62.74,54011.0,58.1982,58.3004,58.1796,58.2818,54011.0
2023-01-26 13:40:00,62.73,62.85,62.71,62.83,40750.0,58.2725,58.384,58.254,58.3654,40750.0
2023-01-26 13:50:00,62.83,62.88,62.76,62.8,50936.0,58.3654,58.4119,58.3004,58.3376,50936.0
2023-01-26 14:00:00,62.8,62.8,62.7,62.78,29822.0,58.3376,58.3376,58.2447,58.319,29822.0
2023-01-26 14:10:00,62.77,62.87,62.76,62.85,71033.0,58.3097,58.4026,58.3004,58.384,71033.0
2023-01-26 14:20:00,62.85,62.98,62.83,62.88,91672.0,58.384,58.5048,58.3654,58.4119,91672.0
2023-01-26 14:30:00,62.89,62.96,62.79,62.93,106583.0,58.4212,58.4862,58.3283,58.4583,106583.0
2023-01-26 14:40:00,62.94,62.97,62.84,62.86,117790.0,58.4676,58.4955,58.3747,58.3933,117790.0
2023-01-26 14:50:00,62.86,62.93,62.82,62.92,45599.0,58.3933,58.4583,58.3561,58.449,45599.0
2023-01-26 15:00:00,62.92,63.06,62.91,62.97,101340.0,58.449,58.5791,58.4397,58.4955,101340.0
2023-01-26 15:10:00,62.98,63.0,62.91,62.97,51049.0,58.5048,58.5233,58.4397,58.4955,51049.0
2023-01-26 15:20:00,62.99,63.09,62.97,63.05,62071.0,58.5141,58.6069,58.4955,58.5698,62071.0
2023-01-26 15:30:00,63.06,63.09,63.01,63.08,76095.0,58.5791,58.6069,58.5326,58.5977,76095.0
2023-01-26 15:40:00,63.08,63.18,63.06,63.14,134439.0,58.5977,58.6906,58.5791,58.6534,134439.0
2023-01-26 15:50:00,63.15,63.26,63.03,63.11,413578.0,58.6627,58.7649,58.5512,58.6255,413578.0
2023-01-27 09:30:00,64.2,64.46,63.78,64.08,422477.0,59.6381,59.8796,59.2479,59.5266,422477.0
2023-01-27 09:40:00,64.09,64.23,63.81,63.87,286952.0,59.5359,59.6659,59.2758,59.3315,286952.0
2023-01-27 09:50:00,63.86,63.97,63.65,63.9,177297.0,59.3222,59.4244,59.1272,59.3594,177297.0
2023-01-27 10:00:00,63.91,64.15,63.85,64.15,106364.0,59.3687,59.5916,59.3129,59.5916,106364.0
2023-01-27 10:10:00,64.14,64.14,63.93,63.94,129963.0,59.5823,59.5823,59.3873,59.3965,129963.0
2023-01-27 10:20:00,63.91,63.91,63.44,63.56,152165.0,59.3687,59.3687,58.9321,59.0436,152165.0
2023-01-27 10:30:00,63.55,63.55,63.31,63.38,157083.0,59.0343,59.0343,58.8113,58.8763,157083.0
2023-01-27 10:40:00,63.38,63.41,62.88,63.0,234801.0,58.8763,58.9042,58.4119,58.5233,234801.0
2023-01-27 10:50:00,63.02,63.2,62.88,63.16,129171.0,58.5419,58.7091,58.4119,58.672,129171.0
2023-01-27 11:00:00,63.17,63.41,63.12,63.28,101749.0,58.6813,58.9042,58.6348,58.7834,101749.0
2023-01-27 11:10:00,63.27,63.52,63.22,63.44,73351.0,58.7742,59.0064,58.7277,58.9321,73351.0
2023-01-27 11:20:00,63.45,63.52,63.38,63.44,74480.0,58.9414,59.0064,58.8763,58.9321,74480.0
2023-01-27 11:30:00,63.46,63.52,63.37,63.39,77205.0,58.9507,59.0064,58.8671,58.8856,77205.0
2023-01-27 11:40:00,63.38,63.52,63.34,63.37,42323.0,58.8763,59.0064,58.8392,58.8671,42323.0
2023-01-27 11:50:00,63.37,63.4,63.24,63.25,61546.0,58.8671,58.8949,58.7463,58.7556,61546.0
2023-01-27 12:00:00,63.25,63.41,63.23,63.4,46243.0,58.7556,58.9042,58.737,58.8949,46243.0
2023-01-27 12:10:00,63.4,63.46,63.38,63.41,37734.0,58.8949,58.9507,58.8763,58.9042,37734.0
2023-01-27 12:20:00,63.4,63.41,63.24,63.26,58438.0,58.8949,58.9042,58.7463,58.7649,58438.0
2023-01-27 12:30:00,63.27,63.46,63.27,63.44,48600.0,58.7742,58.9507,58.7742,58.9321,48600.0
2023-01-27 12:40:00,63.44,63.52,63.41,63.46,76559.0,58.9321,59.0064,58.9042,58.9507,76559.0
2023-01-27 12:50:00,63.46,63.56,63.42,63.43,109295.0,58.9507,59.0436,58.9135,58.9228,109295.0
2023-01-27 13:00:00,63.43,63.48,63.36,63.44,63502.0,58.9228,58.9692,58.8578,58.9321,63502.0
2023-01-27 13:10:00,63.42,63.53,63.4,63.48,56405.0,58.9135,59.0157,58.8949,58.9692,56405.0
2023-01-27 13:20:00,63.49,63.62,63.47,63.59,45053.0,58.9785,59.0993,58.9599,59.0714,45053.0
2023-01-27 13:30:00,63.6,63.73,63.59,63.67,78676.0,59.0807,59.2015,59.0714,59.1457,78676.0
2023-01-27 13:40:00,63.68,63.74,63.6,63.73,71775.0,59.155,59.2108,59.0807,59.2015,71775.0
2023-01-27 13:50:00,63.73,63.78,63.62,63.68,59532.0,59.2015,59.2479,59.0993,59.155,59532.0
2023-01-27 14:00:00,63.69,63.74,63.58,63.64,77307.0,59.1643,59.2108,59.0621,59.1179,77307.0
2023-01-27 14:10:00,63.64,63.68,63.58,63.66,50866.0,59.1179,59.155,59.0621,59.1364,50866.0
2023-01-27 14:20:00,63.65,63.72,63.65,63.68,51233.0,59.1272,59.1922,59.1272,59.155,51233.0
2023-01-27 14:30:00,63.68,63.75,63.64,63.75,61408.0,59.155,59.2201,59.1179,59.2201,61408.0
2023-01-27 14:40:00,63.74,63.75,63.71,63.74,61951.0,59.2108,59.2201,59.1829,59.2108,61951.0
2023-01-27 14:50:00,63.74,63.81,63.71,63.81,80486.0,59.2108,59.2758,59.1829,59.2758,80486.0
2023-01-27 15:00:00,63.82,63.9,63.81,63.89,60738.0,59.2851,59.3594,59.2758,59.3501,60738.0
2023-01-27 15:10:00,63.9,63.98,63.87,63.89,85122.0,59.3594,59.4337,59.3315,59.3501,85122.0
2023-01-27 15:20:00,63.9,63.9,63.81,63.89,75357.0,59.3594,59.3594,59.2758,59.3501,75357.0
2023-01-27 15:30:00,63.89,63.93,63.81,63.83,77596.0,59.3501,59.3873,59.2758,59.2944,77596.0
2023-01-27 15:40:00,63.83,64.0,63.77,63.79,215250.0,59.2944,59.4523,59.2386,59.2572,215250.0
2023-01-27 15:50:00,63.79,63.82,63.69,63.73,299041.0,59.2572,59.2851,59.1643,59.2015,299041.0
2023-01-30 09:30:00,60.63,60.89,59.16,60.15,824828.0,56.3218,56.5633,54.9562,55.8759,824828.0
2023-01-30 09:40:00,60.2,60.72,60.12,60.44,423566.0,55.9223,56.4054,55.848,56.1453,423566.0
2023-01-30 09:50:00,60.43,60.78,60.41,60.45,352514.0,56.136,56.4611,56.1174,56.1545,352514.0
2023-01-30 10:00:00,60.46,60.85,60.39,60.69,219961.0,56.1638,56.5261,56.0988,56.3775,219961.0
2023-01-30 10:10:00,60.69,60.79,60.16,60.16,184263.0,56.3775,56.4704,55.8851,55.8851,184263.0
2023-01-30 10:20:00,60.18,60.34,59.82,60.01,211139.0,55.9037,56.0524,55.5693,55.7458,211139.0
2023-01-30 10:30:00,60.03,60.42,59.93,60.34,152280.0,55.7644,56.1267,55.6715,56.0524,152280.0
2023-01-30 10:40:00,60.34,60.4,60.0,60.03,164335.0,56.0524,56.1081,55.7365,55.7644,164335.0
2023-01-30 10:50:00,60.03,60.21,59.99,60.18,112303.0,55.7644,55.9316,55.7272,55.9037,112303.0
2023-01-30 11:00:00,60.17,60.28,60.14,60.23,67492.0,55.8944,55.9966,55.8666,55.9502,67492.0
2023-01-30 11:10:00,60.23,60.31,60.03,60.03,106552.0,55.9502,56.0245,55.7644,55.7644,106552.0
2023-01-30 11:20:00,60.03,60.19,59.92,60.19,150948.0,55.7644,55.913,55.6622,55.913,150948.0
2023-01-30 11:30:00,60.2,60.31,60.13,60.21,116739.0,55.9223,56.0245,55.8573,55.9316,116739.0
2023-01-30 11:40:00,60.21,60.31,60.06,60.27,76128.0,55.9316,56.0245,55.7923,55.9873,76128.0
2023-01-30 11:50:00,60.28,60.29,60.08,60.27,71681.0,55.9966,56.0059,55.8108,55.9873,71681.0
2023-01-30 12:00:00,60.26,60.34,60.22,60.33,71807.0,55.978,56.0524,55.9409,56.0431,71807.0
2023-01-30 12:10:00,60.33,60.4,60.25,60.26,76218.0,56.0431,56.1081,55.9688,55.978,76218.0
2023-01-30 12:20:00,60.26,60.31,60.22,60.28,70288.0,55.978,56.0245,55.9409,55.9966,70288.0
2023-01-30 12:30:00,60.28,60.28,60.17,60.21,79829.0,55.9966,55.9966,55.8944,55.9316,79829.0
2023-01-30 12:40:00,60.21,60.24,60.11,60.17,76633.0,55.9316,55.9595,55.8387,55.8944,76633.0
2023-01-30 12:50:00,60.16,60.17,60.0,60.07,76874.0,55.8851,55.8944,55.7365,55.8015,76874.0
2023-01-30 13:00:00,60.06,60.17,60.04,60.15,46096.0,55.7923,55.8944,55.7737,55.8759,46096.0
2023-01-30 13:10:00,60.15,60.34,60.14,60.27,51010.0,55.8759,56.0524,55.8666,55.9873,51010.0
2023-01-30 13:20:00,60.27,60.32,60.24,60.25,38484.0,55.9873,56.0338,55.9595,55.9688,38484.0
2023-01-30 13:30:00,60.25,60.25,60.1,60.11,52164.0,55.9688,55.9688,55.8294,55.8387,52164.0
2023-01-30 13:40:00,60.11,60.2,60.07,60.2,61672.0,55.8387,55.9223,55.8015,55.9223,61672.0
2023-01-30 13:50:00,60.19,60.23,60.11,60.14,62643.0,55.913,55.9502,55.8387,55.8666,62643.0
2023-01-30 14:00:00,60.14,60.24,60.1,60.15,53475.0,55.8666,55.9595,55.8294,55.8759,53475.0
2023-01-30 14:10:00,60.15,60.16,60.1,60.14,43236.0,55.8759,55.8851,55.8294,55.8666,43236.0
2023-01-30 14:20:00,60.14,60.16,60.07,60.13,56150.0,55.8666,55.8851,55.8015,55.8573,56150.0
2023-01-30 14:30:00,60.12,60.15,60.05,60.06,40125.0,55.848,55.8759,55.783,55.7923,40125.0
2023-01-30 14:40:00,60.05,60.06,59.97,59.98,81754.0,55.783,55.7923,55.7086,55.7179,81754.0
2023-01-30 14:50:00,59.98,60.01,59.92,59.97,69646.0,55.7179,55.7458,55.6622,55.7086,69646.0
2023-01-30 15:00:00,59.98,60.05,59.88,59.93,102742.0,55.7179,55.783,55.625,55.6715,102742.0
2023-01-30 15:10:00,59.94,59.97,59.88,59.92,110419.0,55.6808,55.7086,55.625,55.6622,110419.0
2023-01-30 15:20:00,59.91,59.93,59.81,59.83,146306.0,55.6529,55.6715,55.56,55.5786,146306.0
2023-01-30 15:30:00,59.83,59.97,59.81,59.96,130993.0,55.5786,55.7086,55.56,55.6994,130993.0
2023-01-30 15:40:00,59.96,60.12,59.96,60.01,175644.0,55.6994,55.848,55.6994,55.7458,175644.0
2023-01-30 15:50:00,60.0,60.06,59.81,59.83,439425.0,55.7365,55.7923,55.56,55.5786,439425.0
2023-01-31 09:30:00,59.05,59.57,58.81,59.55,397350.0,54.854,55.3371,54.6311,55.3185,397350.0
2023-01-31 09:40:00,59.54,59.94,59.54,59.87,161240.0,55.3092,55.6808,55.3092,55.6158,161240.0
2023-01-31 09:50:00,59.88,60.01,59.64,59.66,185195.0,55.625,55.7458,55.4021,55.4207,185195.0
2023-01-31 10:00:00,59.66,59.76,59.42,59.51,184024.0,55.4207,55.5136,55.1977,55.2813,184024.0
2023-01-31 10:10:00,59.48,59.56,59.32,59.41,142179.0,55.2535,55.3278,55.1048,55.1884,142179.0
2023-01-31 10:20:00,59.41,59.81,59.39,59.76,121212.0,55.1884,55.56,55.1699,55.5136,121212.0
2023-01-31 10:30:00,59.75,59.94,59.72,59.89,104466.0,55.5043,55.6808,55.4764,55.6343,104466.0
2023-01-31 10:40:00,59.9,60.33,59.9,60.32,155847.0,55.6436,56.0431,55.6436,56.0338,155847.0
2023-01-31 10:50:00,60.33,60.39,60.02,60.13,112897.0,56.0431,56.0988,55.7551,55.8573,112897.0
2023-01-31 11:00:00,60.14,60.33,60.1,60.33,85057.0,55.8666,56.0431,55.8294,56.0431,85057.0
2023-01-31 11:10:00,60.31,60.31,59.93,59.99,75480.0,56.0245,56.0245,55.6715,55.7272,75480.0
2023-01-31 11:20:00,60.0,60.02,59.78,59.86,65928.0,55.7365,55.7551,55.5322,55.6065,65928.0
2023-01-31 11:30:00,59.86,59.94,59.79,59.84,42665.0,55.6065,55.6808,55.5414,55.5879,42665.0
2023-01-31 11:40:00,59.84,59.85,59.64,59.68,43179.0,55.5879,55.5972,55.4021,55.4393,43179.0
2023-01-31 11:50:00,59.66,59.7,59.59,59.59,32551.0,55.4207,55.4578,55.3557,55.3557,32551.0
2023-01-31 12:00:00,59.6,59.62,59.5,59.54,56129.0,55.3649,55.3835,55.272,55.3092,56129.0
2023-01-31 12:10:00,59.54,59.58,59.42,59.46,113828.0,55.3092,55.3464,55.1977,55.2349,113828.0
2023-01-31 12:20:00,59.45,59.57,59.43,59.55,40872.0,55.2256,55.3371,55.207,55.3185,40872.0
2023-01-31 12:30:00,59.55,59.55,59.44,59.52,34955.0,55.3185,55.3185,55.2163,55.2906,34955.0
2023-01-31 12:40:00,59.52,59.61,59.5,59.6,41453.0,55.2906,55.3742,55.272,55.3649,41453.0
2023-01-31 12:50:00,59.61,59.61,59.52,59.57,33403.0,55.3742,55.3742,55.2906,55.3371,33403.0
2023-01-31 13:00:00,59.57,59.6,59.51,59.59,37184.0,55.3371,55.3649,55.2813,55.3557,37184.0
2023-01-31 13:10:00,59.58,59.63,59.53,59.62,57348.0,55.3464,55.3928,55.2999,55.3835,57348.0
2023-01-31 13:20:00,59.62,59.71,59.58,59.7,78382.0,55.3835,55.4671,55.3464,55.4578,78382.0
2023-01-31 13:30:00,59.69,59.73,59.58,59.65,68452.0,55.4485,55.4857,55.3464,55.4114,68452.0
2023-01-31 13:40:00,59.65,59.77,59.58,59.76,48247.0,55.4114,55.5229,55.3464,55.5136,48247.0
2023-01-31 13:50:00,59.76,59.8,59.74,59.78,39337.0,55.5136,55.5507,55.495,55.5322,39337.0
2023-01-31 14:00:00,59.79,59.91,59.78,59.91,48992.0,55.5414,55.6529,55.5322,55.6529,48992.0
2023-01-31 14:10:00,59.9,59.97,59.89,59.96,39573.0,55.6436,55.7086,55.6343,55.6994,39573.0
2023-01-31 14:20:00,59.95,60.02,59.91,60.01,38452.0,55.6901,55.7551,55.6529,55.7458,38452.0
2023-01-31 14:30:00,60.01,60.06,59.98,60.0,51335.0,55.7458,55.7923,55.7179,55.7365,51335.0
2023-01-31 14:40:00,60.0,60.07,59.97,60.02,48330.0,55.7365,55.8015,55.7086,55.7551,48330.0
2023-01-31 14:50:00,60.02,60.05,59.96,59.96,36773.0,55.7551,55.783,55.6994,55.6994,36773.0
2023-01-31 15:00:00,59.95,60.01,59.84,59.85,59495.0,55.6901,55.7458,55.5879,55.5972,59495.0
2023-01-31 15:10:00,59.85,59.86,59.74,59.76,54765.0,55.5972,55.6065,55.495,55.5136,54765.0
2023-01-31 15:20:00,59.77,59.81,59.72,59.74,88369.0,55.5229,55.56,55.4764,55.495,88369.0
2023-01-31 15:30:00,59.73,59.75,59.53,59.54,102291.0,55.4857,55.5043,55.2999,55.3092,102291.0
2023-01-31 15:40:00,59.54,59.63,59.41,59.58,179486.0,55.3092,55.3928,55.1884,55.3464,179486.0
2023-01-31 15:50:00,59.58,59.64,59.44,59.54,453182.0,55.3464,55.4021,55.2163,55.3092,453182.0
2023-02-01 09:30:00,60.13,60.59,59.96,60.57,468988.0,55.8573,56.2846,55.6994,56.266,468988.0
2023-02-01 09:40:00,60.58,61.76,60.52,61.65,471312.0,56.2753,57.3715,56.2196,57.2693,471312.0
2023-02-01 09:50:00,61.65,61.69,61.1,61.2,288961.0,57.2693,57.3064,56.7584,56.8512,288961.0
2023-02-01 10:00:00,61.21,61.21,60.69,60.7,154334.0,56.8605,56.8605,56.3775,56.3868,154334.0
2023-02-01 10:10:00,60.68,60.93,60.51,60.6,174759.0,56.3682,56.6004,56.2103,56.2939,174759.0
2023-02-01 10:20:00,60.6,60.65,60.14,60.23,120557.0,56.2939,56.3403,55.8666,55.9502,120557.0
2023-02-01 10:30:00,60.25,60.33,59.85,59.99,128454.0,55.9688,56.0431,55.5972,55.7272,128454.0
2023-02-01 10:40:00,59.99,60.09,59.89,59.95,135880.0,55.7272,55.8201,55.6343,55.6901,135880.0
2023-02-01 10:50:00,59.94,59.96,59.78,59.78,81279.0,55.6808,55.6994,55.5322,55.5322,81279.0
2023-02-01 11:00:00,59.76,59.83,59.65,59.83,138555.0,55.5136,55.5786,55.4114,55.5786,138555.0
2023-02-01 11:10:00,59.84,59.96,59.81,59.85,57133.0,55.5879,55.6994,55.56,55.5972,57133.0
2023-02-01 11:20:00,59.86,59.94,59.77,59.82,89905.0,55.6065,55.6808,55.5229,55.5693,89905.0
2023-02-01 11:30:00,59.83,59.89,59.72,59.75,110860.0,55.5786,55.6343,55.4764,55.5043,110860.0
2023-02-01 11:40:00,59.75,59.82,59.69,59.8,50424.0,55.5043,55.5693,55.4485,55.5507,50424.0
2023-02-01 11:50:00,59.8,59.86,59.6,59.61,77823.0,55.5507,55.6065,55.3649,55.3742,77823.0
2023-02-01 12:00:00,59.62,59.72,59.58,59.59,74178.0,55.3835,55.4764,55.3464,55.3557,74178.0
2023-02-01 12:10:00,59.58,59.64,59.46,59.46,128204.0,55.3464,55.4021,55.2349,55.2349,128204.0
2023-02-01 12:20:00,59.46,59.5,59.39,59.41,54234.0,55.2349,55.272,55.1699,55.1884,54234.0
2023-02-01 12:30:00,59.4,59.45,59.28,59.33,84348.0,55.1792,55.2256,55.0677,55.1141,84348.0
2023-02-01 12:40:00,59.31,59.34,59.19,59.21,54701.0,55.0955,55.1234,54.9841,55.0027,54701.0
2023-02-01 12:50:00,59.19,59.42,59.18,59.42,60655.0,54.9841,55.1977,54.9748,55.1977,60655.0
2023-02-01 13:00:00,59.42,59.43,59.31,59.41,49259.0,55.1977,55.207,55.0955,55.1884,49259.0
2023-02-01 13:10:00,59.41,59.57,59.39,59.5,39537.0,55.1884,55.3371,55.1699,55.272,39537.0
2023-02-01 13:20:00,59.51,59.61,59.47,59.57,53109.0,55.2813,55.3742,55.2442,55.3371,53109.0
2023-02-01 13:30:00,59.56,59.62,59.51,59.57,29460.0,55.3278,55.3835,55.2813,55.3371,29460.0
2023-02-01 13:40:00,59.56,59.56,59.43,59.49,45662.0,55.3278,55.3278,55.207,55.2628,45662.0
2023-02-01 13:50:00,59.5,59.62,59.5,59.58,98234.0,55.272,55.3835,55.272,55.3464,98234.0
2023-02-01 14:00:00,59.56,59.79,59.33,59.72,88877.0,55.3278,55.5414,55.1141,55.4764,88877.0
2023-02-01 14:10:00,59.73,59.88,59.56,59.57,82640.0,55.4857,55.625,55.3278,55.3371,82640.0
2023-02-01 14:20:00,59.57,59.67,59.54,59.55,54088.0,55.3371,55.43,55.3092,55.3185,54088.0
2023-02-01 14:30:00,59.56,60.03,59.24,60.02,184859.0,55.3278,55.7644,55.0305,55.7551,184859.0
2023-02-01 14:40:00,60.02,60.56,59.93,60.4,192662.0,55.7551,56.2567,55.6715,56.1081,192662.0
2023-02-01 14:50:00,60.41,60.5,60.08,60.13,137856.0,56.1174,56.201,55.8108,55.8573,137856.0
2023-02-01 15:00:00,60.13,60.6,60.13,60.58,166044.0,55.8573,56.2939,55.8573,56.2753,166044.0
2023-02-01 15:10:00,60.58,60.59,60.3,60.46,123550.0,56.2753,56.2846,56.0152,56.1638,123550.0
2023-02-01 15:20:00,60.48,60.6,60.4,60.6,130780.0,56.1824,56.2939,56.1081,56.2939,130780.0
2023-02-01 15:30:00,60.6,60.98,60.59,60.89,214870.0,56.2939,56.6469,56.2846,56.5633,214870.0
2023-02-01 15:40:00,60.89,60.97,60.58,60.58,226167.0,56.5633,56.6376,56.2753,56.2753,226167.0
2023-02-01 15:50:00,60.58,60.58,60.32,60.46,566305.0,56.2753,56.2753,56.0338,56.1638,566305.0
2023-02-02 09:30:00,60.3,60.3,59.36,59.49,464835.0,56.0152,56.0152,55.142,55.2628,464835.0
2023-02-02 09:40:00,59.49,59.85,59.22,59.41,463420.0,55.2628,55.5972,55.0119,55.1884,463420.0
2023-02-02 09:50:00,59.42,59.75,58.7,58.7,495873.0,55.1977,55.5043,54.5289,54.5289,495873.0
2023-02-02 10:00:00,58.69,58.96,58.5,58.58,281168.0,54.5196,54.7704,54.3431,54.4174,281168.0
2023-02-02 10:10:00,58.57,58.75,58.4,58.69,325297.0,54.4081,54.5753,54.2502,54.5196,325297.0
2023-02-02 10:20:00,58.69,58.82,58.5,58.7,181187.0,54.5196,54.6404,54.3431,54.5289,181187.0
2023-02-02 10:30:00,58.72,58.98,58.7,58.87,198700.0,54.5475,54.789,54.5289,54.6868,198700.0
2023-02-02 10:40:00,58.85,59.04,58.79,58.92,157100.0,54.6682,54.8447,54.6125,54.7333,157100.0
2023-02-02 10:50:00,58.91,59.11,58.84,59.04,142238.0,54.724,54.9098,54.6589,54.8447,142238.0
2023-02-02 11:00:00,59.03,59.08,58.91,59.08,138852.0,54.8354,54.8819,54.724,54.8819,138852.0
2023-02-02 11:10:00,59.09,59.14,58.88,58.96,110044.0,54.8912,54.9376,54.6961,54.7704,110044.0
2023-02-02 11:20:00,58.96,59.1,58.72,58.75,151816.0,54.7704,54.9005,54.5475,54.5753,151816.0
2023-02-02 11:30:00,58.75,58.75,58.56,58.6,144945.0,54.5753,54.5753,54.3988,54.436,144945.0
2023-02-02 11:40:00,58.6,58.63,58.46,58.49,146907.0,54.436,54.4639,54.3059,54.3338,146907.0
2023-02-02 11:50:00,58.49,58.6,58.41,58.46,171004.0,54.3338,54.436,54.2595,54.3059,171004.0
2023-02-02 12:00:00,58.46,58.75,58.46,58.66,91574.0,54.3059,54.5753,54.3059,54.4917,91574.0
2023-02-02 12:10:00,58.65,58.87,58.61,58.82,75713.0,54.4824,54.6868,54.4453,54.6404,75713.0
2023-02-02 12:20:00,58.83,58.84,58.72,58.82,87598.0,54.6497,54.6589,54.5475,54.6404,87598.0
2023-02-02 12:30:00,58.82,58.86,58.69,58.72,77402.0,54.6404,54.6775,54.5196,54.5475,77402.0
2023-02-02 12:40:00,58.72,58.82,58.65,58.72,155982.0,54.5475,54.6404,54.4824,54.5475,155982.0
2023-02-02 12:50:00,58.7,58.74,58.66,58.68,48882.0,54.5289,54.5661,54.4917,54.5103,48882.0
2023-02-02 13:00:00,58.68,58.89,58.68,58.88,77497.0,54.5103,54.7054,54.5103,54.6961,77497.0
2023-02-02 13:10:00,58.86,58.99,58.86,58.98,63357.0,54.6775,54.7983,54.6775,54.789,63357.0
2023-02-02 13:20:00,58.98,59.14,58.97,59.06,117910.0,54.789,54.9376,54.7797,54.8633,117910.0
2023-02-02 13:30:00,59.06,59.09,59.01,59.05,46630.0,54.8633,54.8912,54.8169,54.854,46630.0
2023-02-02 13:40:00,59.06,59.25,59.05,59.22,62261.0,54.8633,55.0398,54.854,55.0119,62261.0
2023-02-02 13:50:00,59.22,59.3,59.21,59.26,63780.0,55.0119,55.0863,55.0027,55.0491,63780.0
2023-02-02 14:00:00,59.26,59.34,59.23,59.25,53220.0,55.0491,55.1234,55.0212,55.0398,53220.0
2023-02-02 14:10:00,59.25,59.26,59.01,59.06,77730.0,55.0398,55.0491,54.8169,54.8633,77730.0
2023-02-02 14:20:00,59.06,59.1,58.97,59.07,73211.0,54.8633,54.9005,54.7797,54.8726,73211.0
2023-02-02 14:30:00,59.06,59.09,58.97,59.05,114608.0,54.8633,54.8912,54.7797,54.854,114608.0
2023-02-02 14:40:00,59.05,59.07,58.81,58.95,78052.0,54.854,54.8726,54.6311,54.7611,78052.0
2023-02-02 14:50:00,58.95,58.98,58.72,58.75,77209.0,54.7611,54.789,54.5475,54.5753,77209.0
2023-02-02 15:00:00,58.74,58.95,58.7,58.8,103836.0,54.5661,54.7611,54.5289,54.6218,103836.0
2023-02-02 15:10:00,58.81,59.02,58.81,59.01,62510.0,54.6311,54.8262,54.6311,54.8169,62510.0
2023-02-02 15:20:00,59.01,59.21,59.0,59.17,104939.0,54.8169,55.0027,54.8076,54.9655,104939.0
2023-02-02 15:30:00,59.17,59.25,59.12,59.14,115611.0,54.9655,55.0398,54.919,54.9376,115611.0
2023-02-02 15:40:00,59.14,59.16,59.06,59.13,128666.0,54.9376,54.9562,54.8633,54.9283,128666.0
2023-02-02 15:50:00,59.14,59.43,59.14,59.31,465759.0,54.9376,55.207,54.9376,55.0955,465759.0
2023-02-03 09:30:00,58.69,59.11,57.89,59.02,518618.0,54.5196,54.9098,53.7765,54.8262,518618.0
2023-02-03 09:40:00,59.04,59.49,58.97,59.27,349414.0,54.8447,55.2628,54.7797,55.0584,349414.0
2023-02-03 09:50:00,59.25,59.25,58.73,58.75,180787.0,55.0398,55.0398,54.5568,54.5753,180787.0
2023-02-03 10:00:00,58.73,58.75,57.95,57.96,214928.0,54.5568,54.5753,53.8322,53.8415,214928.0
2023-02-03 10:10:00,57.96,58.46,57.96,58.29,154719.0,53.8415,54.3059,53.8415,54.148,154719.0
2023-02-03 10:20:00,58.28,58.3,58.04,58.14,196458.0,54.1387,54.1573,53.9158,54.0087,196458.0
2023-02-03 10:30:00,58.15,58.58,58.06,58.56,121190.0,54.018,54.4174,53.9344,54.3988,121190.0
2023-02-03 10:40:00,58.57,58.74,58.56,58.64,96523.0,54.4081,54.5661,54.3988,54.4732,96523.0
2023-02-03 10:50:00,58.64,58.64,58.25,58.29,69329.0,54.4732,54.4732,54.1109,54.148,69329.0
2023-02-03 11:00:00,58.29,58.38,58.17,58.27,108733.0,54.148,54.2316,54.0366,54.1294,108733.0
2023-02-03 11:10:00,58.28,58.34,58.2,58.3,41538.0,54.1387,54.1945,54.0644,54.1573,41538.0
2023-02-03 11:20:00,58.3,58.38,58.28,58.34,35555.0,54.1573,54.2316,54.1387,54.1945,35555.0
2023-02-03 11:30:00,58.34,58.44,58.23,58.31,72505.0,54.1945,54.2874,54.0923,54.1666,72505.0
2023-02-03 11:40:00,58.3,58.34,58.21,58.21,52150.0,54.1573,54.1945,54.0737,54.0737,52150.0
2023-02-03 11:50:00,58.21,58.32,58.08,58.1,105154.0,54.0737,54.1759,53.9529,53.9715,105154.0
2023-02-03 12:00:00,58.09,58.16,58.07,58.11,69688.0,53.9622,54.0273,53.9437,53.9808,69688.0
2023-02-03 12:10:00,58.12,58.3,58.11,58.29,32395.0,53.9901,54.1573,53.9808,54.148,32395.0
2023-02-03 12:20:00,58.29,58.33,58.11,58.12,58845.0,54.148,54.1852,53.9808,53.9901,58845.0
2023-02-03 12:30:00,58.12,58.19,58.1,58.15,42443.0,53.9901,54.0551,53.9715,54.018,42443.0
2023-02-03 12:40:00,58.16,58.2,58.12,58.13,38473.0,54.0273,54.0644,53.9901,53.9994,38473.0
2023-02-03 12:50:00,58.13,58.17,57.95,57.97,102479.0,53.9994,54.0366,53.8322,53.8508,102479.0
2023-02-03 13:00:00,57.96,58.0,57.86,57.86,66826.0,53.8415,53.8786,53.7486,53.7486,66826.0
2023-02-03 13:10:00,57.87,57.89,57.71,57.78,132524.0,53.7579,53.7765,53.6092,53.6743,132524.0
2023-02-03 13:20:00,57.77,57.82,57.69,57.73,102700.0,53.665,53.7114,53.5907,53.6278,102700.0
2023-02-03 13:30:00,57.72,57.79,57.62,57.76,113389.0,53.6185,53.6836,53.5256,53.6557,113389.0
2023-02-03 13:40:00,57.75,57.75,57.55,57.7,119538.0,53.6464,53.6464,53.4606,53.6,119538.0
2023-02-03 13:50:00,57.71,57.9,57.71,57.84,47149.0,53.6092,53.7857,53.6092,53.73,47149.0
2023-02-03 14:00:00,57.84,57.84,57.73,57.75,51809.0,53.73,53.73,53.6278,53.6464,51809.0
2023-02-03 14:10:00,57.76,57.84,57.74,57.79,28581.0,53.6557,53.73,53.6371,53.6836,28581.0
2023-02-03 14:20:00,57.8,57.84,57.77,57.82,52097.0,53.6928,53.73,53.665,53.7114,52097.0
2023-02-03 14:30:00,57.81,57.88,57.71,57.87,58391.0,53.7021,53.7672,53.6092,53.7579,58391.0
2023-02-03 14:40:00,57.88,57.88,57.76,57.79,33661.0,53.7672,53.7672,53.6557,53.6836,33661.0
2023-02-03 14:50:00,57.8,57.81,57.69,57.7,54891.0,53.6928,53.7021,53.5907,53.6,54891.0
2023-02-03 15:00:00,57.67,57.67,57.56,57.64,81717.0,53.5721,53.5721,53.4699,53.5442,81717.0
2023-02-03 15:10:00,57.63,57.87,57.6,57.85,74525.0,53.5349,53.7579,53.5071,53.7393,74525.0
2023-02-03 15:20:00,57.84,57.89,57.8,57.82,43941.0,53.73,53.7765,53.6928,53.7114,43941.0
2023-02-03 15:30:00,57.83,57.86,57.66,57.68,115507.0,53.7207,53.7486,53.5628,53.5814,115507.0
2023-02-03 15:40:00,57.69,57.75,57.56,57.57,140565.0,53.5907,53.6464,53.4699,53.4792,140565.0
2023-02-03 15:50:00,57.57,57.76,57.52,57.63,512901.0,53.4792,53.6557,53.4327,53.5349,512901.0
2023-02-06 09:30:00,56.47,56.93,56.13,56.51,559221.0,52.4574,52.8847,52.1415,52.4945,559221.0
2023-02-06 09:40:00,56.5,56.71,56.33,56.68,321568.0,52.4852,52.6803,52.3273,52.6524,321568.0
2023-02-06 09:50:00,56.69,56.97,56.04,56.07,217571.0,52.6617,52.9218,52.0579,52.0858,217571.0
2023-02-06 10:00:00,56.06,56.33,56.02,56.29,175218.0,52.0765,52.3273,52.0393,52.2901,175218.0
2023-02-06 10:10:00,56.27,56.4,56.03,56.09,127552.0,52.2716,52.3923,52.0486,52.1044,127552.0
2023-02-06 10:20:00,56.07,56.13,55.91,55.92,146315.0,52.0858,52.1415,51.9371,51.9464,146315.0
2023-02-06 10:30:00,55.91,56.3,55.85,56.13,145343.0,51.9371,52.2994,51.8814,52.1415,145343.0
2023-02-06 10:40:00,56.13,56.34,56.12,56.32,104362.0,52.1415,52.3366,52.1322,52.318,104362.0
2023-02-06 10:50:00,56.31,56.69,56.31,56.59,91860.0,52.3087,52.6617,52.3087,52.5688,91860.0
2023-02-06 11:00:00,56.59,56.79,56.39,56.56,120801.0,52.5688,52.7546,52.383,52.541,120801.0
2023-02-06 11:10:00,56.56,56.74,56.54,56.72,134373.0,52.541,52.7082,52.5224,52.6896,134373.0
2023-02-06 11:20:00,56.74,57.12,56.74,57.05,108537.0,52.7082,53.0612,52.7082,52.9961,108537.0
2023-02-06 11:30:00,57.05,57.08,56.56,56.57,135815.0,52.9961,53.024,52.541,52.5502,135815.0
2023-02-06 11:40:00,56.57,56.78,56.51,56.59,78848.0,52.5502,52.7453,52.4945,52.5688,78848.0
2023-02-06 11:50:00,56.6,56.73,56.47,56.49,84028.0,52.5781,52.6989,52.4574,52.4759,84028.0
2023-02-06 12:00:00,56.48,56.6,56.46,56.55,58180.0,52.4666,52.5781,52.4481,52.5317,58180.0
2023-02-06 12:10:00,56.57,56.58,56.43,56.44,42045.0,52.5502,52.5595,52.4202,52.4295,42045.0
2023-02-06 12:20:00,56.45,56.58,56.44,56.54,48001.0,52.4388,52.5595,52.4295,52.5224,48001.0
2023-02-06 12:30:00,56.54,56.62,56.49,56.58,41506.0,52.5224,52.5967,52.4759,52.5595,41506.0
2023-02-06 12:40:00,56.57,56.58,56.47,56.5,50226.0,52.5502,52.5595,52.4574,52.4852,50226.0
2023-02-06 12:50:00,56.5,56.52,56.43,56.48,36160.0,52.4852,52.5038,52.4202,52.4666,36160.0
2023-02-06 13:00:00,56.48,56.52,56.4,56.51,45350.0,52.4666,52.5038,52.3923,52.4945,45350.0
2023-02-06 13:10:00,56.51,56.6,56.4,56.6,35838.0,52.4945,52.5781,52.3923,52.5781,35838.0
2023-02-06 13:20:00,56.61,56.68,56.55,56.56,31872.0,52.5874,52.6524,52.5317,52.541,31872.0
2023-02-06 13:30:00,56.55,56.61,56.55,56.55,95877.0,52.5317,52.5874,52.5317,52.5317,95877.0
2023-02-06 13:40:00,56.55,56.55,56.4,56.45,55309.0,52.5317,52.5317,52.3923,52.4388,55309.0
2023-02-06 13:50:00,56.45,56.58,56.45,56.56,22240.0,52.4388,52.5595,52.4388,52.541,22240.0
2023-02-06 14:00:00,56.57,56.7,56.56,56.68,27316.0,52.5502,52.671,52.541,52.6524,27316.0
2023-02-06 14:10:00,56.69,56.81,56.67,56.77,24099.0,52.6617,52.7732,52.6431,52.736,24099.0
2023-02-06 14:20:00,56.77,56.83,56.72,56.74,40169.0,52.736,52.7918,52.6896,52.7082,40169.0
2023-02-06 14:30:00,56.73,56.78,56.65,56.66,34760.0,52.6989,52.7453,52.6246,52.6339,34760.0
2023-02-06 14:40:00,56.66,56.67,56.54,56.59,47078.0,52.6339,52.6431,52.5224,52.5688,47078.0
2023-02-06 14:50:00,56.59,56.62,56.54,56.58,27909.0,52.5688,52.5967,52.5224,52.5595,27909.0
2023-02-06 15:00:00,56.58,56.62,56.53,56.61,30592.0,52.5595,52.5967,52.5131,52.5874,30592.0
2023-02-06 15:10:00,56.61,56.63,56.55,56.6,43847.0,52.5874,52.606,52.5317,52.5781,43847.0
2023-02-06 15:20:00,56.6,56.61,56.51,56.58,62584.0,52.5781,52.5874,52.4945,52.5595,62584.0
2023-02-06 15:30:00,56.58,56.73,56.51,56.72,96187.0,52.5595,52.6989,52.4945,52.6896,96187.0
2023-02-06 15:40:00,56.71,56.75,56.6,56.6,147601.0,52.6803,52.7175,52.5781,52.5781,147601.0
2023-02-06 15:50:00,56.62,56.75,56.61,56.73,251757.0,52.5967,52.7175,52.5874,52.6989,251757.0
2023-02-07 09:30:00,56.89,57.35,56.81,57.01,456638.0,52.8475,53.2748,52.7732,52.959,456638.0
2023-02-07 09:40:00,57.0,57.42,56.9,56.95,493775.0,52.9497,53.3398,52.8568,52.9032,493775.0
2023-02-07 09:50:00,56.94,57.17,56.83,56.91,425239.0,52.894,53.1076,52.7918,52.8661,425239.0
2023-02-07 10:00:00,56.91,56.97,56.28,56.33,298578.0,52.8661,52.9218,52.2809,52.3273,298578.0
2023-02-07 10:10:00,56.32,56.48,56.19,56.47,185579.0,52.318,52.4666,52.1972,52.4574,185579.0
2023-02-07 10:20:00,56.45,56.52,56.27,56.35,176744.0,52.4388,52.5038,52.2716,52.3459,176744.0
2023-02-07 10:30:00,56.35,56.76,56.32,56.75,156299.0,52.3459,52.7267,52.318,52.7175,156299.0
2023-02-07 10:40:00,56.74,56.85,56.7,56.78,153966.0,52.7082,52.8104,52.671,52.7453,153966.0
2023-02-07 10:50:00,56.78,56.8,56.39,56.53,123423.0,52.7453,52.7639,52.383,52.5131,123423.0
2023-02-07 11:00:00,56.53,56.62,56.49,56.5,96314.0,52.5131,52.5967,52.4759,52.4852,96314.0
2023-02-07 11:10:00,56.5,56.67,56.36,56.63,144648.0,52.4852,52.6431,52.3552,52.606,144648.0
2023-02-07 11:20:00,56.63,56.8,56.48,56.56,169636.0,52.606,52.7639,52.4666,52.541,169636.0
2023-02-07 11:30:00,56.55,56.6,56.43,56.43,128661.0,52.5317,52.5781,52.4202,52.4202,128661.0
2023-02-07 11:40:00,56.43,56.54,56.34,56.39,265140.0,52.4202,52.5224,52.3366,52.383,265140.0
2023-02-07 11:50:00,56.39,56.4,56.19,56.26,111766.0,52.383,52.3923,52.1972,52.2623,111766.0
2023-02-07 12:00:00,56.26,56.3,56.14,56.19,85312.0,52.2623,52.2994,52.1508,52.1972,85312.0
2023-02-07 12:10:00,56.18,56.26,56.16,56.19,70592.0,52.188,52.2623,52.1694,52.1972,70592.0
2023-02-07 12:20:00,56.19,56.25,56.1,56.15,88604.0,52.1972,52.253,52.1136,52.1601,88604.0
2023-02-07 12:30:00,56.14,56.17,56.07,56.16,83401.0,52.1508,52.1787,52.0858,52.1694,83401.0
2023-02-07 12:40:00,56.16,56.82,56.16,56.79,171616.0,52.1694,52.7825,52.1694,52.7546,171616.0
2023-02-07 12:50:00,56.81,57.08,56.72,56.93,92157.0,52.7732,53.024,52.6896,52.8847,92157.0
2023-02-07 13:00:00,56.94,57.04,56.73,56.77,91062.0,52.894,52.9868,52.6989,52.736,91062.0
2023-02-07 13:10:00,56.78,56.79,56.33,56.56,95595.0,52.7453,52.7546,52.3273,52.541,95595.0
2023-02-07 13:20:00,56.55,56.56,56.18,56.18,64155.0,52.5317,52.541,52.188,52.188,64155.0
2023-02-07 13:30:00,56.17,56.26,56.01,56.05,91680.0,52.1787,52.2623,52.03,52.0672,91680.0
2023-02-07 13:40:00,56.07,56.22,56.0,56.09,114461.0,52.0858,52.2251,52.0208,52.1044,114461.0
2023-02-07 13:50:00,56.09,56.25,56.06,56.22,90306.0,52.1044,52.253,52.0765,52.2251,90306.0
2023-02-07 14:00:00,56.21,56.56,56.21,56.47,80604.0,52.2158,52.541,52.2158,52.4574,80604.0
2023-02-07 14:10:00,56.48,56.59,56.42,56.46,76375.0,52.4666,52.5688,52.4109,52.4481,76375.0
2023-02-07 14:20:00,56.45,56.48,56.32,56.38,70568.0,52.4388,52.4666,52.318,52.3737,70568.0
2023-02-07 14:30:00,56.38,56.54,56.33,56.43,74662.0,52.3737,52.5224,52.3273,52.4202,74662.0
2023-02-07 14:40:00,56.43,56.48,56.36,56.37,58624.0,52.4202,52.4666,52.3552,52.3645,58624.0
2023-02-07 14:50:00,56.38,56.55,56.37,56.55,80276.0,52.3737,52.5317,52.3645,52.5317,80276.0
2023-02-07 15:00:00,56.57,56.71,56.56,56.6,96116.0,52.5502,52.6803,52.541,52.5781,96116.0
2023-02-07 15:10:00,56.61,56.71,56.6,56.68,79771.0,52.5874,52.6803,52.5781,52.6524,79771.0
2023-02-07 15:20:00,56.67,57.0,56.66,57.0,140852.0,52.6431,52.9497,52.6339,52.9497,140852.0
2023-02-07 15:30:00,57.0,57.17,57.0,57.14,166302.0,52.9497,53.1076,52.9497,53.0797,166302.0
2023-02-07 15:40:00,57.13,57.15,56.99,57.03,226820.0,53.0705,53.089,52.9404,52.9776,226820.0
2023-02-07 15:50:00,57.03,57.18,57.0,57.09,459968.0,52.9776,53.1169,52.9497,53.0333,459968.0
2023-02-08 09:30:00,56.79,56.87,56.11,56.7,621053.0,52.7546,52.8289,52.1229,52.671,621053.0
2023-02-08 09:40:00,56.7,56.76,55.65,55.68,488078.0,52.671,52.7267,51.6956,51.7235,488078.0
2023-02-08 09:50:00,55.67,55.79,55.51,55.76,351980.0,51.7142,51.8257,51.5656,51.7978,351980.0
2023-02-08 10:00:00,55.75,55.83,55.48,55.53,226672.0,51.7885,51.8628,51.5377,51.5841,226672.0
2023-02-08 10:10:00,55.53,55.72,55.4,55.72,181177.0,51.5841,51.7606,51.4634,51.7606,181177.0
2023-02-08 10:20:00,55.72,55.86,55.57,55.81,184967.0,51.7606,51.8907,51.6213,51.8443,184967.0
2023-02-08 10:30:00,55.8,55.83,55.57,55.79,146853.0,51.835,51.8628,51.6213,51.8257,146853.0
2023-02-08 10:40:00,55.79,55.92,55.59,55.65,110309.0,51.8257,51.9464,51.6399,51.6956,110309.0
2023-02-08 10:50:00,55.64,55.77,55.55,55.56,118008.0,51.6863,51.8071,51.6027,51.612,118008.0
2023-02-08 11:00:00,55.55,55.68,55.5,55.61,98014.0,51.6027,51.7235,51.5563,51.6585,98014.0
2023-02-08 11:10:00,55.61,55.74,55.57,55.62,117862.0,51.6585,51.7792,51.6213,51.6678,117862.0
2023-02-08 11:20:00,55.62,55.62,55.41,55.46,133555.0,51.6678,51.6678,51.4727,51.5191,133555.0
2023-02-08 11:30:00,55.45,55.49,55.35,55.45,108846.0,51.5098,51.547,51.4169,51.5098,108846.0
2023-02-08 11:40:00,55.46,55.84,55.36,55.81,127963.0,51.5191,51.8721,51.4262,51.8443,127963.0
2023-02-08 11:50:00,55.81,55.97,55.8,55.86,120211.0,51.8443,51.9929,51.835,51.8907,120211.0
2023-02-08 12:00:00,55.85,55.85,55.79,55.83,163911.0,51.8814,51.8814,51.8257,51.8628,163911.0
2023-02-08 12:10:00,55.83,55.87,55.59,55.78,108116.0,51.8628,51.9,51.6399,51.8164,108116.0
2023-02-08 12:20:00,55.78,55.83,55.69,55.74,100504.0,51.8164,51.8628,51.7328,51.7792,100504.0
2023-02-08 12:30:00,55.74,55.74,55.55,55.56,94994.0,51.7792,51.7792,51.6027,51.612,94994.0
2023-02-08 12:40:00,55.56,55.66,55.53,55.61,82125.0,51.612,51.7049,51.5841,51.6585,82125.0
2023-02-08 12:50:00,55.62,55.7,55.58,55.7,55558.0,51.6678,51.7421,51.6306,51.7421,55558.0
2023-02-08 13:00:00,55.68,55.77,55.67,55.74,57801.0,51.7235,51.8071,51.7142,51.7792,57801.0
2023-02-08 13:10:00,55.73,55.78,55.66,55.77,72494.0,51.7699,51.8164,51.7049,51.8071,72494.0
2023-02-08 13:20:00,55.77,55.77,55.61,55.62,45762.0,51.8071,51.8071,51.6585,51.6678,45762.0
2023-02-08 13:30:00,55.62,55.62,55.51,55.53,74253.0,51.6678,51.6678,51.5656,51.5841,74253.0
2023-02-08 13:40:00,55.52,55.54,55.4,55.41,73537.0,51.5749,51.5934,51.4634,51.4727,73537.0
2023-02-08 13:50:00,55.41,55.48,55.38,55.46,76411.0,51.4727,51.5377,51.4448,51.5191,76411.0
2023-02-08 14:00:00,55.45,55.47,55.33,55.41,75404.0,51.5098,51.5284,51.3984,51.4727,75404.0
2023-02-08 14:10:00,55.41,55.47,55.4,55.44,65509.0,51.4727,51.5284,51.4634,51.5005,65509.0
2023-02-08 14:20:00,55.43,55.44,55.33,55.35,87530.0,51.4913,51.5005,51.3984,51.4169,87530.0
2023-02-08 14:30:00,55.35,55.44,55.34,55.34,80094.0,51.4169,51.5005,51.4076,51.4076,80094.0
2023-02-08 14:40:00,55.35,55.4,55.27,55.31,98222.0,51.4169,51.4634,51.3426,51.3798,98222.0
2023-02-08 14:50:00,55.31,55.36,55.29,55.32,92894.0,51.3798,51.4262,51.3612,51.3891,92894.0
2023-02-08 15:00:00,55.32,55.33,55.19,55.28,106932.0,51.3891,51.3984,51.2683,51.3519,106932.0
2023-02-08 15:10:00,55.28,55.36,55.23,55.25,113330.0,51.3519,51.4262,51.3055,51.324,113330.0
2023-02-08 15:20:00,55.25,55.34,55.25,55.29,95278.0,51.324,51.4076,51.324,51.3612,95278.0
2023-02-08 15:30:00,55.3,55.42,55.24,55.39,168291.0,51.3705,51.482,51.3148,51.4541,168291.0
2023-02-08 15:40:00,55.38,55.43,55.3,55.31,224604.0,51.4448,51.4913,51.3705,51.3798,224604.0
2023-02-08 15:50:00,55.32,55.38,55.21,55.37,505319.0,51.3891,51.4448,51.2869,51.4355,505319.0
2023-02-09 09:30:00,56.4,57.09,55.97,56.07,835354.0,52.3923,53.0333,51.9929,52.0858,835354.0
2023-02-09 09:40:00,56.06,56.71,56.03,56.66,995148.0,52.0765,52.6803,52.0486,52.6339,995148.0
2023-02-09 09:50:00,56.67,56.81,56.06,56.18,231426.0,52.6431,52.7732,52.0765,52.188,231426.0
2023-02-09 10:00:00,56.19,56.48,56.03,56.1,180750.0,52.1972,52.4666,52.0486,52.1136,180750.0
2023-02-09 10:10:00,56.1,56.22,56.04,56.14,126405.0,52.1136,52.2251,52.0579,52.1508,126405.0
2023-02-09 10:20:00,56.14,56.29,55.68,55.72,235390.0,52.1508,52.2901,51.7235,51.7606,235390.0
2023-02-09 10:30:00,55.7,55.77,55.52,55.66,190690.0,51.7421,51.8071,51.5749,51.7049,190690.0
2023-02-09 10:40:00,55.65,55.77,55.51,55.75,105118.0,51.6956,51.8071,51.5656,51.7885,105118.0
2023-02-09 10:50:00,55.75,55.9,55.66,55.67,118664.0,51.7885,51.9279,51.7049,51.7142,118664.0
2023-02-09 11:00:00,55.66,55.68,55.35,55.51,192940.0,51.7049,51.7235,51.4169,51.5656,192940.0
2023-02-09 11:10:00,55.52,55.54,55.33,55.44,157549.0,51.5749,51.5934,51.3984,51.5005,157549.0
2023-02-09 11:20:00,55.45,55.46,55.18,55.32,128974.0,51.5098,51.5191,51.259,51.3891,128974.0
2023-02-09 11:30:00,55.32,55.36,55.18,55.3,118771.0,51.3891,51.4262,51.259,51.3705,118771.0
2023-02-09 11:40:00,55.3,55.35,55.19,55.21,155867.0,51.3705,51.4169,51.2683,51.2869,155867.0
2023-02-09 11:50:00,55.2,55.31,55.08,55.31,96381.0,51.2776,51.3798,51.1661,51.3798,96381.0
2023-02-09 12:00:00,55.31,55.41,55.24,55.35,67250.0,51.3798,51.4727,51.3148,51.4169,67250.0
2023-02-09 12:10:00,55.36,55.41,55.29,55.37,58038.0,51.4262,51.4727,51.3612,51.4355,58038.0
2023-02-09 12:20:00,55.37,55.53,55.36,55.42,81055.0,51.4355,51.5841,51.4262,51.482,81055.0
2023-02-09 12:30:00,55.43,55.47,55.23,55.24,75996.0,51.4913,51.5284,51.3055,51.3148,75996.0
2023-02-09 12:40:00,55.25,55.35,55.1,55.13,80083.0,51.324,51.4169,51.1847,51.2126,80083.0
2023-02-09 12:50:00,55.13,55.43,55.12,55.43,56250.0,51.2126,51.4913,51.2033,51.4913,56250.0
2023-02-09 13:00:00,55.43,55.43,55.3,55.42,86485.0,51.4913,51.4913,51.3705,51.482,86485.0
2023-02-09 13:10:00,55.41,55.49,55.37,55.46,61320.0,51.4727,51.547,51.4355,51.5191,61320.0
2023-02-09 13:20:00,55.46,55.5,55.39,55.43,58115.0,51.5191,51.5563,51.4541,51.4913,58115.0
2023-02-09 13:30:00,55.41,55.51,55.38,55.38,47919.0,51.4727,51.5656,51.4448,51.4448,47919.0
2023-02-09 13:40:00,55.38,55.51,55.35,55.5,62991.0,51.4448,51.5656,51.4169,51.5563,62991.0
2023-02-09 13:50:00,55.5,55.57,55.48,55.57,55851.0,51.5563,51.6213,51.5377,51.6213,55851.0
2023-02-09 14:00:00,55.56,55.58,55.49,55.52,55482.0,51.612,51.6306,51.547,51.5749,55482.0
2023-02-09 14:10:00,55.52,55.55,55.46,55.48,62157.0,51.5749,51.6027,51.5191,51.5377,62157.0
2023-02-09 14:20:00,55.48,55.53,55.33,55.34,63180.0,51.5377,51.5841,51.3984,51.4076,63180.0
2023-02-09 14:30:00,55.33,55.34,55.23,55.25,71304.0,51.3984,51.4076,51.3055,51.324,71304.0
2023-02-09 14:40:00,55.24,55.29,55.14,55.21,83165.0,51.3148,51.3612,51.2219,51.2869,83165.0
2023-02-09 14:50:00,55.2,55.26,55.17,55.2,61508.0,51.2776,51.3333,51.2497,51.2776,61508.0
2023-02-09 15:00:00,55.2,55.21,55.09,55.18,76038.0,51.2776,51.2869,51.1754,51.259,76038.0
2023-02-09 15:10:00,55.18,55.23,55.11,55.22,81959.0,51.259,51.3055,51.194,51.2962,81959.0
2023-02-09 15:20:00,55.22,55.3,55.22,55.27,88652.0,51.2962,51.3705,51.2962,51.3426,88652.0
2023-02-09 15:30:00,55.26,55.27,55.15,55.21,175643.0,51.3333,51.3426,51.2311,51.2869,175643.0
2023-02-09 15:40:00,55.21,55.35,55.2,55.27,223863.0,51.2869,51.4169,51.2776,51.3426,223863.0
2023-02-09 15:50:00,55.27,55.52,55.27,55.47,400155.0,51.3426,51.5749,51.3426,51.5284,400155.0
2023-02-10 09:30:00,53.42,53.63,52.85,53.32,713271.0,49.6241,49.8192,49.0946,49.5312,713271.0
2023-02-10 09:40:00,53.32,53.41,52.98,53.2,609632.0,49.5312,49.6148,49.2153,49.4197,609632.0
2023-02-10 09:50:00,53.2,53.46,53.05,53.11,241440.0,49.4197,49.6612,49.2804,49.3361,241440.0
2023-02-10 10:00:00,53.14,53.18,52.58,52.83,526131.0,49.364,49.4011,48.8438,49.076,526131.0
2023-02-10 10:10:00,52.84,53.23,52.83,53.09,294786.0,49.0853,49.4476,49.076,49.3175,294786.0
2023-02-10 10:20:00,53.09,53.13,52.89,53.02,209584.0,49.3175,49.3547,49.1317,49.2525,209584.0
2023-02-10 10:30:00,53.01,53.22,52.98,53.1,221970.0,49.2432,49.4383,49.2153,49.3268,221970.0
2023-02-10 10:40:00,53.09,53.09,52.66,52.78,304948.0,49.3175,49.3175,48.9181,49.0296,304948.0
2023-02-10 10:50:00,52.78,52.91,52.61,52.89,275371.0,49.0296,49.1503,48.8716,49.1317,275371.0
2023-02-10 11:00:00,52.89,53.03,52.83,52.91,261051.0,49.1317,49.2618,49.076,49.1503,261051.0
2023-02-10 11:10:00,52.91,52.98,52.82,52.94,194556.0,49.1503,49.2153,49.0667,49.1782,194556.0
2023-02-10 11:20:00,52.94,52.96,52.76,52.86,137928.0,49.1782,49.1968,49.011,49.1039,137928.0
2023-02-10 11:30:00,52.86,52.88,52.7,52.72,123677.0,49.1039,49.1225,48.9552,48.9738,123677.0
2023-02-10 11:40:00,52.71,52.73,52.51,52.57,130088.0,48.9645,48.9831,48.7787,48.8345,130088.0
2023-02-10 11:50:00,52.57,52.65,52.55,52.57,134727.0,48.8345,48.9088,48.8159,48.8345,134727.0
2023-02-10 12:00:00,52.56,52.61,52.39,52.43,177780.0,48.8252,48.8716,48.6673,48.7044,177780.0
2023-02-10 12:10:00,52.43,52.47,52.21,52.25,189271.0,48.7044,48.7416,48.5001,48.5372,189271.0
2023-02-10 12:20:00,52.24,52.52,52.24,52.51,178132.0,48.5279,48.788,48.5279,48.7787,178132.0
2023-02-10 12:30:00,52.51,52.59,52.47,52.5,157736.0,48.7787,48.8531,48.7416,48.7695,157736.0
2023-02-10 12:40:00,52.5,52.56,52.46,52.5,147770.0,48.7695,48.8252,48.7323,48.7695,147770.0
2023-02-10 12:50:00,52.5,52.53,52.46,52.5,123548.0,48.7695,48.7973,48.7323,48.7695,123548.0
2023-02-10 13:00:00,52.5,52.56,52.46,52.52,132093.0,48.7695,48.8252,48.7323,48.788,132093.0
2023-02-10 13:10:00,52.52,52.58,52.48,52.52,194746.0,48.788,48.8438,48.7509,48.788,194746.0
2023-02-10 13:20:00,52.52,52.56,52.33,52.36,118179.0,48.788,48.8252,48.6115,48.6394,118179.0
2023-02-10 13:30:00,52.36,52.47,52.31,52.38,182729.0,48.6394,48.7416,48.593,48.658,182729.0
2023-02-10 13:40:00,52.38,52.39,52.32,52.34,97248.0,48.658,48.6673,48.6022,48.6208,97248.0
2023-02-10 13:50:00,52.34,52.37,52.19,52.2,150916.0,48.6208,48.6487,48.4815,48.4908,150916.0
2023-02-10 14:00:00,52.2,52.21,52.09,52.13,175235.0,48.4908,48.5001,48.3886,48.4257,175235.0
2023-02-10 14:10:00,52.14,52.25,52.12,52.23,105198.0,48.435,48.5372,48.4165,48.5186,105198.0
2023-02-10 14:20:00,52.24,52.31,52.14,52.19,85294.0,48.5279,48.593,48.435,48.4815,85294.0
2023-02-10 14:30:00,52.19,52.25,52.14,52.21,100570.0,48.4815,48.5372,48.435,48.5001,100570.0
2023-02-10 14:40:00,52.21,52.23,51.98,52.01,143791.0,48.5001,48.5186,48.2864,48.3143,143791.0
2023-02-10 14:50:00,52.02,52.11,51.95,51.96,168652.0,48.3236,48.4072,48.2585,48.2678,168652.0
2023-02-10 15:00:00,51.96,52.05,51.92,51.95,183414.0,48.2678,48.3514,48.2307,48.2585,183414.0
2023-02-10 15:10:00,51.95,52.05,51.87,51.88,143765.0,48.2585,48.3514,48.1842,48.1935,143765.0
2023-02-10 15:20:00,51.88,51.91,51.83,51.89,180941.0,48.1935,48.2214,48.1471,48.2028,180941.0
2023-02-10 15:30:00,51.89,52.07,51.88,52.01,215529.0,48.2028,48.37,48.1935,48.3143,215529.0
2023-02-10 15:40:00,52.02,52.27,52.0,52.22,520948.0,48.3236,48.5558,48.305,48.5093,520948.0
2023-02-10 15:50:00,52.23,52.31,52.14,52.28,588833.0,48.5186,48.593,48.435,48.5651,588833.0
2023-02-13 09:30:00,52.9,53.14,52.25,52.63,492641.0,49.141,49.364,48.5372,48.8902,492641.0
2023-02-13 09:40:00,52.64,52.74,52.46,52.56,258336.0,48.8995,48.9924,48.7323,48.8252,258336.0
2023-02-13 09:50:00,52.57,53.22,52.45,53.08,263195.0,48.8345,49.4383,48.723,49.3082,263195.0
2023-02-13 10:00:00,53.07,53.12,52.7,52.94,154033.0,49.299,49.3454,48.9552,49.1782,154033.0
2023-02-13 10:10:00,52.93,53.0,52.56,52.63,131129.0,49.1689,49.2339,48.8252,48.8902,131129.0
2023-02-13 10:20:00,52.63,53.06,52.61,53.02,155898.0,48.8902,49.2897,48.8716,49.2525,155898.0
2023-02-13 10:30:00,53.02,53.08,52.72,52.72,162519.0,49.2525,49.3082,48.9738,48.9738,162519.0
2023-02-13 10:40:00,52.72,52.76,52.64,52.71,129562.0,48.9738,49.011,48.8995,48.9645,129562.0
2023-02-13 10:50:00,52.71,52.84,52.54,52.54,155681.0,48.9645,49.0853,48.8066,48.8066,155681.0
2023-02-13 11:00:00,52.55,52.63,52.5,52.6,129706.0,48.8159,48.8902,48.7695,48.8623,129706.0
2023-02-13 11:10:00,52.61,52.74,52.52,52.53,273876.0,48.8716,48.9924,48.788,48.7973,273876.0
2023-02-13 11:20:00,52.54,52.66,52.39,52.43,157140.0,48.8066,48.9181,48.6673,48.7044,157140.0
2023-02-13 11:30:00,52.44,52.44,52.26,52.39,151351.0,48.7137,48.7137,48.5465,48.6673,151351.0
2023-02-13 11:40:00,52.39,52.61,52.37,52.46,106667.0,48.6673,48.8716,48.6487,48.7323,106667.0
2023-02-13 11:50:00,52.47,52.58,52.42,52.52,81435.0,48.7416,48.8438,48.6951,48.788,81435.0
2023-02-13 12:00:00,52.53,52.69,52.51,52.64,84345.0,48.7973,48.946,48.7787,48.8995,84345.0
2023-02-13 12:10:00,52.64,52.79,52.62,52.71,101351.0,48.8995,49.0388,48.8809,48.9645,101351.0
2023-02-13 12:20:00,52.71,52.72,52.57,52.6,88205.0,48.9645,48.9738,48.8345,48.8623,88205.0
2023-02-13 12:30:00,52.61,52.63,52.52,52.57,52539.0,48.8716,48.8902,48.788,48.8345,52539.0
2023-02-13 12:40:00,52.58,52.69,52.56,52.66,83869.0,48.8438,48.946,48.8252,48.9181,83869.0
2023-02-13 12:50:00,52.66,52.66,52.49,52.5,42862.0,48.9181,48.9181,48.7602,48.7695,42862.0
2023-02-13 13:00:00,52.5,52.53,52.45,52.45,42765.0,48.7695,48.7973,48.723,48.723,42765.0
2023-02-13 13:10:00,52.46,52.52,52.4,52.47,80143.0,48.7323,48.788,48.6766,48.7416,80143.0
2023-02-13 13:20:00,52.47,52.54,52.44,52.51,74611.0,48.7416,48.8066,48.7137,48.7787,74611.0
2023-02-13 13:30:00,52.51,52.54,52.49,52.5,63109.0,48.7787,48.8066,48.7602,48.7695,63109.0
2023-02-13 13:40:00,52.5,52.56,52.49,52.52,55645.0,48.7695,48.8252,48.7602,48.788,55645.0
2023-02-13 13:50:00,52.52,52.54,52.5,52.51,51083.0,48.788,48.8066,48.7695,48.7787,51083.0
2023-02-13 14:00:00,52.51,52.54,52.49,52.5,55181.0,48.7787,48.8066,48.7602,48.7695,55181.0
2023-02-13 14:10:00,52.5,52.5,52.37,52.43,121515.0,48.7695,48.7695,48.6487,48.7044,121515.0
2023-02-13 14:20:00,52.42,52.44,52.36,52.36,72466.0,48.6951,48.7137,48.6394,48.6394,72466.0
2023-02-13 14:30:00,52.36,52.43,52.32,52.39,84006.0,48.6394,48.7044,48.6022,48.6673,84006.0
2023-02-13 14:40:00,52.4,52.4,52.22,52.23,59345.0,48.6766,48.6766,48.5093,48.5186,59345.0
2023-02-13 14:50:00,52.23,52.29,52.21,52.28,82781.0,48.5186,48.5744,48.5001,48.5651,82781.0
2023-02-13 15:00:00,52.28,52.3,52.2,52.28,60527.0,48.5651,48.5837,48.4908,48.5651,60527.0
2023-02-13 15:10:00,52.28,52.31,52.23,52.3,63763.0,48.5651,48.593,48.5186,48.5837,63763.0
2023-02-13 15:20:00,52.31,52.35,52.27,52.34,71154.0,48.593,48.6301,48.5558,48.6208,71154.0
2023-02-13 15:30:00,52.34,52.41,52.33,52.38,110424.0,48.6208,48.6858,48.6115,48.658,110424.0
2023-02-13 15:40:00,52.38,52.54,52.37,52.51,209047.0,48.658,48.8066,48.6487,48.7787,209047.0
2023-02-13 15:50:00,52.51,52.51,52.39,52.43,395101.0,48.7787,48.7787,48.6673,48.7044,395101.0
2023-02-14 09:30:00,51.64,51.8,51.36,51.79,281664.0,47.9706,48.1192,47.7105,48.1099,281664.0
2023-02-14 09:40:00,51.78,52.08,51.74,51.87,177407.0,48.1006,48.3793,48.0635,48.1842,177407.0
2023-02-14 09:50:00,51.86,52.19,51.81,52.15,98303.0,48.1749,48.4815,48.1285,48.4443,98303.0
2023-02-14 10:00:00,52.15,52.16,51.94,52.1,119669.0,48.4443,48.4536,48.2492,48.3979,119669.0
2023-02-14 10:10:00,52.11,52.21,51.9,51.98,179641.0,48.4072,48.5001,48.2121,48.2864,179641.0
2023-02-14 10:20:00,51.98,52.24,51.91,51.91,177376.0,48.2864,48.5279,48.2214,48.2214,177376.0
2023-02-14 10:30:00,51.92,51.96,51.55,51.6,133363.0,48.2307,48.2678,47.887,47.9334,133363.0
2023-02-14 10:40:00,51.6,51.86,51.59,51.82,102352.0,47.9334,48.1749,47.9241,48.1378,102352.0
2023-02-14 10:50:00,51.81,51.83,51.65,51.78,74770.0,48.1285,48.1471,47.9799,48.1006,74770.0
2023-02-14 11:00:00,51.79,51.88,51.66,51.69,190774.0,48.1099,48.1935,47.9891,48.017,190774.0
2023-02-14 11:10:00,51.69,51.73,51.54,51.71,146222.0,48.017,48.0542,47.8777,48.0356,146222.0
2023-02-14 11:20:00,51.72,51.89,51.57,51.61,103707.0,48.0449,48.2028,47.9055,47.9427,103707.0
2023-02-14 11:30:00,51.61,51.79,51.56,51.73,97562.0,47.9427,48.1099,47.8962,48.0542,97562.0
2023-02-14 11:40:00,51.74,51.76,51.63,51.76,81516.0,48.0635,48.082,47.9613,48.082,81516.0
2023-02-14 11:50:00,51.75,51.98,51.71,51.97,72276.0,48.0727,48.2864,48.0356,48.2771,72276.0
2023-02-14 12:00:00,51.97,52.13,51.92,51.94,97610.0,48.2771,48.4257,48.2307,48.2492,97610.0
2023-02-14 12:10:00,51.93,52.01,51.9,51.98,49293.0,48.24,48.3143,48.2121,48.2864,49293.0
2023-02-14 12:20:00,51.98,52.04,51.94,51.97,36965.0,48.2864,48.3421,48.2492,48.2771,36965.0
2023-02-14 12:30:00,51.96,52.02,51.94,51.95,18882.0,48.2678,48.3236,48.2492,48.2585,18882.0
2023-02-14 12:40:00,51.95,51.96,51.83,51.86,32611.0,48.2585,48.2678,48.1471,48.1749,32611.0
2023-02-14 12:50:00,51.85,51.94,51.78,51.93,51443.0,48.1656,48.2492,48.1006,48.24,51443.0
2023-02-14 13:00:00,51.93,52.14,51.92,51.95,97066.0,48.24,48.435,48.2307,48.2585,97066.0
2023-02-14 13:10:00,51.95,52.11,51.91,52.0,56157.0,48.2585,48.4072,48.2214,48.305,56157.0
2023-02-14 13:20:00,52.01,52.05,51.97,51.98,43432.0,48.3143,48.3514,48.2771,48.2864,43432.0
2023-02-14 13:30:00,51.98,52.03,51.94,51.97,70567.0,48.2864,48.3329,48.2492,48.2771,70567.0
2023-02-14 13:40:00,51.97,52.02,51.88,52.01,31732.0,48.2771,48.3236,48.1935,48.3143,31732.0
2023-02-14 13:50:00,52.01,52.07,52.01,52.03,29052.0,48.3143,48.37,48.3143,48.3329,29052.0
2023-02-14 14:00:00,52.04,52.12,51.89,51.95,85336.0,48.3421,48.4165,48.2028,48.2585,85336.0
2023-02-14 14:10:00,51.95,52.06,51.95,52.04,23062.0,48.2585,48.3607,48.2585,48.3421,23062.0
2023-02-14 14:20:00,52.05,52.07,51.96,51.99,58347.0,48.3514,48.37,48.2678,48.2957,58347.0
2023-02-14 14:30:00,52.0,52.12,51.98,52.07,59479.0,48.305,48.4165,48.2864,48.37,59479.0
2023-02-14 14:40:00,52.07,52.15,52.07,52.12,43223.0,48.37,48.4443,48.37,48.4165,43223.0
2023-02-14 14:50:00,52.12,52.14,52.06,52.07,47758.0,48.4165,48.435,48.3607,48.37,47758.0
2023-02-14 15:00:00,52.07,52.16,52.04,52.13,52210.0,48.37,48.4536,48.3421,48.4257,52210.0
2023-02-14 15:10:00,52.12,52.25,52.06,52.24,104731.0,48.4165,48.5372,48.3607,48.5279,104731.0
2023-02-14 15:20:00,52.24,52.36,52.23,52.36,142917.0,48.5279,48.6394,48.5186,48.6394,142917.0
2023-02-14 15:30:00,52.36,52.4,52.32,52.36,164516.0,48.6394,48.6766,48.6022,48.6394,164516.0
2023-02-14 15:40:00,52.36,52.45,52.33,52.43,246202.0,48.6394,48.723,48.6115,48.7044,246202.0
2023-02-14 15:50:00,52.43,52.53,52.32,52.33,312300.0,48.7044,48.7973,48.6022,48.6115,312300.0
2023-02-15 09:30:00,51.61,52.16,51.61,51.64,288887.0,47.9427,48.4536,47.9427,47.9706,288887.0
2023-02-15 09:40:00,51.66,52.04,51.5,51.59,178393.0,47.9891,48.3421,47.8405,47.9241,178393.0
2023-02-15 09:50:00,51.57,51.69,51.35,51.45,141319.0,47.9055,48.017,47.7012,47.7941,141319.0
2023-02-15 10:00:00,51.45,51.59,51.33,51.41,246121.0,47.7941,47.9241,47.6826,47.7569,246121.0
2023-02-15 10:10:00,51.42,51.8,51.34,51.74,137288.0,47.7662,48.1192,47.6919,48.0635,137288.0
2023-02-15 10:20:00,51.75,51.79,51.5,51.51,80148.0,48.0727,48.1099,47.8405,47.8498,80148.0
2023-02-15 10:30:00,51.52,51.56,51.21,51.27,153105.0,47.8591,47.8962,47.5711,47.6269,153105.0
2023-02-15 10:40:00,51.27,51.31,51.08,51.26,198205.0,47.6269,47.664,47.4504,47.6176,198205.0
2023-02-15 10:50:00,51.27,51.4,51.25,51.34,99576.0,47.6269,47.7476,47.6083,47.6919,99576.0
2023-02-15 11:00:00,51.34,51.54,51.33,51.4,85609.0,47.6919,47.8777,47.6826,47.7476,85609.0
2023-02-15 11:10:00,51.4,51.55,51.38,51.55,64474.0,47.7476,47.887,47.729,47.887,64474.0
2023-02-15 11:20:00,51.55,51.62,51.49,51.62,46678.0,47.887,47.952,47.8312,47.952,46678.0
2023-02-15 11:30:00,51.62,51.62,51.51,51.59,47028.0,47.952,47.952,47.8498,47.9241,47028.0
2023-02-15 11:40:00,51.59,51.72,51.56,51.69,44586.0,47.9241,48.0449,47.8962,48.017,44586.0
2023-02-15 11:50:00,51.71,51.73,51.54,51.58,56438.0,48.0356,48.0542,47.8777,47.9148,56438.0
2023-02-15 12:00:00,51.58,51.61,51.45,51.57,71388.0,47.9148,47.9427,47.7941,47.9055,71388.0
2023-02-15 12:10:00,51.55,51.56,51.48,51.54,25616.0,47.887,47.8962,47.8219,47.8777,25616.0
2023-02-15 12:20:00,51.54,51.67,51.45,51.57,33253.0,47.8777,47.9984,47.7941,47.9055,33253.0
2023-02-15 12:30:00,51.56,51.64,51.53,51.62,49092.0,47.8962,47.9706,47.8684,47.952,49092.0
2023-02-15 12:40:00,51.63,51.71,51.62,51.65,37160.0,47.9613,48.0356,47.952,47.9799,37160.0
2023-02-15 12:50:00,51.65,51.7,51.62,51.66,34727.0,47.9799,48.0263,47.952,47.9891,34727.0
2023-02-15 13:00:00,51.68,51.73,51.65,51.72,36112.0,48.0077,48.0542,47.9799,48.0449,36112.0
2023-02-15 13:10:00,51.73,51.75,51.65,51.71,41067.0,48.0542,48.0727,47.9799,48.0356,41067.0
2023-02-15 13:20:00,51.72,51.82,51.68,51.8,74142.0,48.0449,48.1378,48.0077,48.1192,74142.0
2023-02-15 13:30:00,51.8,51.95,51.78,51.9,105438.0,48.1192,48.2585,48.1006,48.2121,105438.0
2023-02-15 13:40:00,51.9,51.96,51.87,51.95,102065.0,48.2121,48.2678,48.1842,48.2585,102065.0
2023-02-15 13:50:00,51.94,51.96,51.88,51.91,80004.0,48.2492,48.2678,48.1935,48.2214,80004.0
2023-02-15 14:00:00,51.91,52.03,51.9,52.02,53380.0,48.2214,48.3329,48.2121,48.3236,53380.0
2023-02-15 14:10:00,52.02,52.1,51.95,51.95,65997.0,48.3236,48.3979,48.2585,48.2585,65997.0
2023-02-15 14:20:00,51.96,52.06,51.96,52.04,41302.0,48.2678,48.3607,48.2678,48.3421,41302.0
2023-02-15 14:30:00,52.05,52.07,51.96,52.0,49294.0,48.3514,48.37,48.2678,48.305,49294.0
2023-02-15 14:40:00,52.01,52.12,52.0,52.11,53707.0,48.3143,48.4165,48.305,48.4072,53707.0
2023-02-15 14:50:00,52.1,52.14,51.98,51.99,54616.0,48.3979,48.435,48.2864,48.2957,54616.0
2023-02-15 15:00:00,52.0,52.12,51.99,52.11,44495.0,48.305,48.4165,48.2957,48.4072,44495.0
2023-02-15 15:10:00,52.1,52.16,52.07,52.08,57435.0,48.3979,48.4536,48.37,48.3793,57435.0
2023-02-15 15:20:00,52.09,52.11,52.04,52.11,67452.0,48.3886,48.4072,48.3421,48.4072,67452.0
2023-02-15 15:30:00,52.11,52.21,52.11,52.16,81011.0,48.4072,48.5001,48.4072,48.4536,81011.0
2023-02-15 15:40:00,52.16,52.2,52.11,52.19,76435.0,48.4536,48.4908,48.4072,48.4815,76435.0
2023-02-15 15:50:00,52.19,52.27,52.11,52.24,346464.0,48.4815,48.5558,48.4072,48.5279,346464.0
2023-02-16 09:30:00,53.79,54.18,53.5,53.59,702618.0,49.9678,50.3301,49.6984,49.782,702618.0
2023-02-16 09:40:00,53.59,54.25,53.49,54.13,515869.0,49.782,50.3951,49.6891,50.2836,515869.0
2023-02-16 09:50:00,54.12,54.2,53.94,54.14,466322.0,50.2743,50.3487,50.1071,50.2929,466322.0
2023-02-16 10:00:00,54.11,54.44,53.87,54.13,450454.0,50.2651,50.5716,50.0421,50.2836,450454.0
2023-02-16 10:10:00,54.12,54.37,54.0,54.12,270552.0,50.2743,50.5066,50.1629,50.2743,270552.0
2023-02-16 10:20:00,54.13,54.68,54.08,54.66,275470.0,50.2836,50.7945,50.2372,50.776,275470.0
2023-02-16 10:30:00,54.66,54.77,54.4,54.41,292551.0,50.776,50.8782,50.5344,50.5437,292551.0
2023-02-16 10:40:00,54.42,54.45,54.21,54.39,225409.0,50.553,50.5809,50.3579,50.5252,225409.0
2023-02-16 10:50:00,54.4,54.4,54.15,54.23,160488.0,50.5344,50.5344,50.3022,50.3765,160488.0
2023-02-16 11:00:00,54.24,54.31,54.0,54.05,122682.0,50.3858,50.4508,50.1629,50.2093,122682.0
2023-02-16 11:10:00,54.04,54.14,53.97,53.99,85315.0,50.2,50.2929,50.135,50.1536,85315.0
2023-02-16 11:20:00,53.98,54.01,53.87,53.93,90592.0,50.1443,50.1722,50.0421,50.0978,90592.0
2023-02-16 11:30:00,53.93,54.07,53.88,53.97,113668.0,50.0978,50.2279,50.0514,50.135,113668.0
2023-02-16 11:40:00,53.97,54.08,53.97,54.02,67940.0,50.135,50.2372,50.135,50.1814,67940.0
2023-02-16 11:50:00,54.01,54.03,53.91,53.94,62084.0,50.1722,50.1907,50.0793,50.1071,62084.0
2023-02-16 12:00:00,53.95,54.03,53.94,54.0,38755.0,50.1164,50.1907,50.1071,50.1629,38755.0
2023-02-16 12:10:00,54.01,54.13,53.99,54.0,82862.0,50.1722,50.2836,50.1536,50.1629,82862.0
2023-02-16 12:20:00,54.0,54.15,53.93,54.02,57909.0,50.1629,50.3022,50.0978,50.1814,57909.0
2023-02-16 12:30:00,54.02,54.18,54.0,54.13,166383.0,50.1814,50.3301,50.1629,50.2836,166383.0
2023-02-16 12:40:00,54.14,54.22,54.11,54.19,87136.0,50.2929,50.3672,50.2651,50.3394,87136.0
2023-02-16 12:50:00,54.19,54.19,53.97,53.99,71748.0,50.3394,50.3394,50.135,50.1536,71748.0
2023-02-16 13:00:00,54.0,54.2,53.99,54.2,64959.0,50.1629,50.3487,50.1536,50.3487,64959.0
2023-02-16 13:10:00,54.2,54.22,54.09,54.11,76516.0,50.3487,50.3672,50.2465,50.2651,76516.0
2023-02-16 13:20:00,54.1,54.21,54.1,54.16,48157.0,50.2558,50.3579,50.2558,50.3115,48157.0
2023-02-16 13:30:00,54.16,54.32,54.15,54.29,68922.0,50.3115,50.4601,50.3022,50.4323,68922.0
2023-02-16 13:40:00,54.28,54.38,54.26,54.34,88427.0,50.423,50.5159,50.4044,50.4787,88427.0
2023-02-16 13:50:00,54.34,54.41,54.3,54.37,37965.0,50.4787,50.5437,50.4415,50.5066,37965.0
2023-02-16 14:00:00,54.37,54.42,54.26,54.29,102873.0,50.5066,50.553,50.4044,50.4323,102873.0
2023-02-16 14:10:00,54.29,54.45,54.28,54.41,68926.0,50.4323,50.5809,50.423,50.5437,68926.0
2023-02-16 14:20:00,54.41,54.42,54.29,54.4,73391.0,50.5437,50.553,50.4323,50.5344,73391.0
2023-02-16 14:30:00,54.41,54.51,54.39,54.51,115906.0,50.5437,50.6366,50.5252,50.6366,115906.0
2023-02-16 14:40:00,54.5,54.5,54.29,54.29,101489.0,50.6273,50.6273,50.4323,50.4323,101489.0
2023-02-16 14:50:00,54.3,54.34,54.26,54.32,99648.0,50.4415,50.4787,50.4044,50.4601,99648.0
2023-02-16 15:00:00,54.31,54.35,54.05,54.16,142534.0,50.4508,50.488,50.2093,50.3115,142534.0
2023-02-16 15:10:00,54.16,54.18,53.98,53.99,150419.0,50.3115,50.3301,50.1443,50.1536,150419.0
2023-02-16 15:20:00,53.99,54.06,53.91,53.97,135620.0,50.1536,50.2186,50.0793,50.135,135620.0
2023-02-16 15:30:00,53.96,53.99,53.88,53.97,139381.0,50.1257,50.1536,50.0514,50.135,139381.0
2023-02-16 15:40:00,53.96,54.11,53.9,54.08,171753.0,50.1257,50.2651,50.07,50.2372,171753.0
2023-02-16 15:50:00,54.08,54.14,54.01,54.11,648174.0,50.2372,50.2929,50.1722,50.2651,648174.0
2023-02-17 09:30:00,53.11,53.7,53.11,53.3,472902.0,49.3361,49.8842,49.3361,49.5126,472902.0
2023-02-17 09:40:00,53.31,53.55,53.26,53.37,199009.0,49.5219,49.7448,49.4754,49.5776,199009.0
2023-02-17 09:50:00,53.4,53.62,53.21,53.59,125089.0,49.6055,49.8099,49.429,49.782,125089.0
2023-02-17 10:00:00,53.58,53.6,53.25,53.26,78139.0,49.7727,49.7913,49.4662,49.4754,78139.0
2023-02-17 10:10:00,53.25,53.37,53.17,53.3,53349.0,49.4662,49.5776,49.3918,49.5126,53349.0
2023-02-17 10:20:00,53.3,53.31,53.13,53.24,65786.0,49.5126,49.5219,49.3547,49.4569,65786.0
2023-02-17 10:30:00,53.22,53.52,53.2,53.48,168838.0,49.4383,49.717,49.4197,49.6798,168838.0
2023-02-17 10:40:00,53.48,53.57,53.41,53.47,169282.0,49.6798,49.7634,49.6148,49.6705,169282.0
2023-02-17 10:50:00,53.45,53.5,53.16,53.21,159332.0,49.6519,49.6984,49.3826,49.429,159332.0
2023-02-17 11:00:00,53.2,53.25,53.11,53.17,91333.0,49.4197,49.4662,49.3361,49.3918,91333.0
2023-02-17 11:10:00,53.17,53.23,53.03,53.06,79360.0,49.3918,49.4476,49.2618,49.2897,79360.0
2023-02-17 11:20:00,53.05,53.05,52.78,52.82,154910.0,49.2804,49.2804,49.0296,49.0667,154910.0
2023-02-17 11:30:00,52.81,52.87,52.76,52.83,139771.0,49.0574,49.1132,49.011,49.076,139771.0
2023-02-17 11:40:00,52.83,52.86,52.62,52.65,134976.0,49.076,49.1039,48.8809,48.9088,134976.0
2023-02-17 11:50:00,52.65,52.69,52.54,52.66,118883.0,48.9088,48.946,48.8066,48.9181,118883.0
2023-02-17 12:00:00,52.67,52.82,52.66,52.78,80680.0,48.9274,49.0667,48.9181,49.0296,80680.0
2023-02-17 12:10:00,52.78,52.85,52.69,52.71,92331.0,49.0296,49.0946,48.946,48.9645,92331.0
2023-02-17 12:20:00,52.72,52.75,52.58,52.69,74751.0,48.9738,49.0017,48.8438,48.946,74751.0
2023-02-17 12:30:00,52.69,52.71,52.63,52.69,56982.0,48.946,48.9645,48.8902,48.946,56982.0
2023-02-17 12:40:00,52.69,52.73,52.64,52.68,77643.0,48.946,48.9831,48.8995,48.9367,77643.0
2023-02-17 12:50:00,52.69,52.7,52.57,52.62,79146.0,48.946,48.9552,48.8345,48.8809,79146.0
2023-02-17 13:00:00,52.62,52.77,52.62,52.74,49562.0,48.8809,49.0203,48.8809,48.9924,49562.0
2023-02-17 13:10:00,52.75,52.8,52.7,52.71,47969.0,49.0017,49.0481,48.9552,48.9645,47969.0
2023-02-17 13:20:00,52.71,52.72,52.64,52.66,32867.0,48.9645,48.9738,48.8995,48.9181,32867.0
2023-02-17 13:30:00,52.65,52.92,52.61,52.91,137753.0,48.9088,49.1596,48.8716,49.1503,137753.0
2023-02-17 13:40:00,52.91,52.93,52.71,52.78,80750.0,49.1503,49.1689,48.9645,49.0296,80750.0
2023-02-17 13:50:00,52.78,52.84,52.6,52.61,129621.0,49.0296,49.0853,48.8623,48.8716,129621.0
2023-02-17 14:00:00,52.62,52.71,52.59,52.63,49398.0,48.8809,48.9645,48.8531,48.8902,49398.0
2023-02-17 14:10:00,52.63,52.65,52.47,52.53,120059.0,48.8902,48.9088,48.7416,48.7973,120059.0
2023-02-17 14:20:00,52.53,52.62,52.46,52.5,137974.0,48.7973,48.8809,48.7323,48.7695,137974.0
2023-02-17 14:30:00,52.5,52.71,52.5,52.69,104646.0,48.7695,48.9645,48.7695,48.946,104646.0
2023-02-17 14:40:00,52.69,52.75,52.66,52.73,61954.0,48.946,49.0017,48.9181,48.9831,61954.0
2023-02-17 14:50:00,52.73,52.89,52.7,52.87,60144.0,48.9831,49.1317,48.9552,49.1132,60144.0
2023-02-17 15:00:00,52.88,52.95,52.82,52.91,95141.0,49.1225,49.1875,49.0667,49.1503,95141.0
2023-02-17 15:10:00,52.91,53.0,52.82,52.9,65998.0,49.1503,49.2339,49.0667,49.141,65998.0
2023-02-17 15:20:00,52.9,52.91,52.74,52.77,109869.0,49.141,49.1503,48.9924,49.0203,109869.0
2023-02-17 15:30:00,52.77,52.88,52.74,52.8,111074.0,49.0203,49.1225,48.9924,49.0481,111074.0
2023-02-17 15:40:00,52.79,52.9,52.74,52.88,157527.0,49.0388,49.141,48.9924,49.1225,157527.0
2023-02-17 15:50:00,52.88,53.08,52.87,53.02,457754.0,49.1225,49.3082,49.1132,49.2525,457754.0
2023-02-21 09:30:00,48.11,48.96,47.0,48.34,3046457.0,44.6914,45.481,43.6603,44.9051,3046457.0
2023-02-21 09:40:00,48.35,48.6,47.77,47.92,1840298.0,44.9143,45.1466,44.3756,44.5149,1840298.0
2023-02-21 09:50:00,47.91,48.19,47.62,47.63,912436.0,44.5056,44.7657,44.2362,44.2455,912436.0
2023-02-21 10:00:00,47.64,48.1,47.6,48.07,593377.0,44.2548,44.6821,44.2176,44.6542,593377.0
2023-02-21 10:10:00,48.07,48.11,47.89,47.96,592180.0,44.6542,44.6914,44.487,44.5521,592180.0
2023-02-21 10:20:00,47.97,48.03,47.71,47.73,483737.0,44.5613,44.6171,44.3198,44.3384,483737.0
2023-02-21 10:30:00,47.73,48.0,47.66,47.9,532394.0,44.3384,44.5892,44.2734,44.4963,532394.0
2023-02-21 10:40:00,47.9,47.97,47.55,47.57,633653.0,44.4963,44.5613,44.1712,44.1898,633653.0
2023-02-21 10:50:00,47.56,47.69,47.28,47.33,685038.0,44.1805,44.3012,43.9204,43.9668,685038.0
2023-02-21 11:00:00,47.33,47.38,47.06,47.12,794661.0,43.9668,44.0133,43.716,43.7717,794661.0
2023-02-21 11:10:00,47.13,47.19,47.06,47.1,445456.0,43.781,43.8368,43.716,43.7532,445456.0
2023-02-21 11:20:00,47.09,47.18,47.02,47.18,563189.0,43.7439,43.8275,43.6789,43.8275,563189.0
2023-02-21 11:30:00,47.18,47.33,47.07,47.09,361313.0,43.8275,43.9668,43.7253,43.7439,361313.0
2023-02-21 11:40:00,47.09,47.18,47.05,47.17,224672.0,43.7439,43.8275,43.7067,43.8182,224672.0
2023-02-21 11:50:00,47.18,47.21,47.1,47.12,195715.0,43.8275,43.8554,43.7532,43.7717,195715.0
2023-02-21 12:00:00,47.11,47.17,46.9,46.94,768834.0,43.7625,43.8182,43.5674,43.6045,768834.0
2023-02-21 12:10:00,46.94,46.95,46.8,46.91,293316.0,43.6045,43.6138,43.4745,43.5767,293316.0
2023-02-21 12:20:00,46.91,46.93,46.76,46.77,214317.0,43.5767,43.5952,43.4373,43.4466,214317.0
2023-02-21 12:30:00,46.77,46.78,46.7,46.77,172261.0,43.4466,43.4559,43.3816,43.4466,172261.0
2023-02-21 12:40:00,46.77,46.83,46.67,46.68,202352.0,43.4466,43.5024,43.3537,43.363,202352.0
2023-02-21 12:50:00,46.68,47.07,46.67,47.01,296872.0,43.363,43.7253,43.3537,43.6696,296872.0
2023-02-21 13:00:00,47.02,47.02,46.9,46.91,133717.0,43.6789,43.6789,43.5674,43.5767,133717.0
2023-02-21 13:10:00,46.9,46.99,46.84,46.98,160444.0,43.5674,43.651,43.5116,43.6417,160444.0
2023-02-21 13:20:00,46.98,47.09,46.95,47.05,126471.0,43.6417,43.7439,43.6138,43.7067,126471.0
2023-02-21 13:30:00,47.05,47.09,46.91,47.01,113815.0,43.7067,43.7439,43.5767,43.6696,113815.0
2023-02-21 13:40:00,47.01,47.12,46.96,47.09,135528.0,43.6696,43.7717,43.6231,43.7439,135528.0
2023-02-21 13:50:00,47.1,47.13,47.06,47.09,120640.0,43.7532,43.781,43.716,43.7439,120640.0
2023-02-21 14:00:00,47.1,47.11,47.0,47.04,177351.0,43.7532,43.7625,43.6603,43.6974,177351.0
2023-02-21 14:10:00,47.03,47.04,47.0,47.01,170047.0,43.6881,43.6974,43.6603,43.6696,170047.0
2023-02-21 14:20:00,47.01,47.01,46.9,46.93,271018.0,43.6696,43.6696,43.5674,43.5952,271018.0
2023-02-21 14:30:00,46.93,47.04,46.89,47.01,171254.0,43.5952,43.6974,43.5581,43.6696,171254.0
2023-02-21 14:40:00,47.01,47.03,46.92,46.92,154070.0,43.6696,43.6881,43.586,43.586,154070.0
2023-02-21 14:50:00,46.92,46.95,46.85,46.93,256715.0,43.586,43.6138,43.5209,43.5952,256715.0
2023-02-21 15:00:00,46.93,47.16,46.92,47.11,274427.0,43.5952,43.8089,43.586,43.7625,274427.0
2023-02-21 15:10:00,47.11,47.17,47.08,47.15,233464.0,43.7625,43.8182,43.7346,43.7996,233464.0
2023-02-21 15:20:00,47.15,47.32,47.13,47.26,639026.0,43.7996,43.9575,43.781,43.9018,639026.0
2023-02-21 15:30:00,47.26,47.3,47.0,47.12,578103.0,43.9018,43.939,43.6603,43.7717,578103.0
2023-02-21 15:40:00,47.12,47.23,47.02,47.04,517747.0,43.7717,43.8739,43.6789,43.6974,517747.0
2023-02-21 15:50:00,47.04,47.22,46.94,47.17,1315075.0,43.6974,43.8646,43.6045,43.8182,1315075.0
2023-02-22 09:30:00,48.25,48.31,46.77,47.21,1146252.0,44.8215,44.8772,43.4466,43.8554,1146252.0
2023-02-22 09:40:00,47.24,47.51,46.93,46.98,706826.0,43.8832,44.134,43.5952,43.6417,706826.0
2023-02-22 09:50:00,46.97,47.12,46.61,46.63,410734.0,43.6324,43.7717,43.298,43.3166,410734.0
2023-02-22 10:00:00,46.63,46.8,46.55,46.55,372308.0,43.3166,43.4745,43.2422,43.2422,372308.0
2023-02-22 10:10:00,46.56,46.76,46.43,46.65,457650.0,43.2515,43.4373,43.1308,43.3351,457650.0
2023-02-22 10:20:00,46.65,46.92,46.64,46.77,193162.0,43.3351,43.586,43.3259,43.4466,193162.0
2023-02-22 10:30:00,46.76,46.83,46.6,46.68,160321.0,43.4373,43.5024,43.2887,43.363,160321.0
2023-02-22 10:40:00,46.69,46.79,46.63,46.74,160083.0,43.3723,43.4652,43.3166,43.4187,160083.0
2023-02-22 10:50:00,46.74,46.88,46.67,46.86,106749.0,43.4187,43.5488,43.3537,43.5302,106749.0
2023-02-22 11:00:00,46.86,47.07,46.79,47.06,150484.0,43.5302,43.7253,43.4652,43.716,150484.0
2023-02-22 11:10:00,47.07,47.1,46.8,46.85,161074.0,43.7253,43.7532,43.4745,43.5209,161074.0
2023-02-22 11:20:00,46.86,46.89,46.65,46.65,158955.0,43.5302,43.5581,43.3351,43.3351,158955.0
2023-02-22 11:30:00,46.65,46.67,46.49,46.52,341673.0,43.3351,43.3537,43.1865,43.2144,341673.0
2023-02-22 11:40:00,46.52,46.57,46.39,46.45,250539.0,43.2144,43.2608,43.0936,43.1494,250539.0
2023-02-22 11:50:00,46.44,46.47,46.27,46.31,211524.0,43.1401,43.1679,42.9821,43.0193,211524.0
2023-02-22 12:00:00,46.32,46.32,46.18,46.25,353897.0,43.0286,43.0286,42.8985,42.9636,353897.0
2023-02-22 12:10:00,46.25,46.41,46.16,46.38,572218.0,42.9636,43.1122,42.88,43.0843,572218.0
2023-02-22 12:20:00,46.38,46.61,46.36,46.58,266694.0,43.0843,43.298,43.0657,43.2701,266694.0
2023-02-22 12:30:00,46.59,46.65,46.47,46.55,220894.0,43.2794,43.3351,43.1679,43.2422,220894.0
2023-02-22 12:40:00,46.55,46.56,46.4,46.45,153406.0,43.2422,43.2515,43.1029,43.1494,153406.0
2023-02-22 12:50:00,46.45,46.46,46.22,46.4,153752.0,43.1494,43.1586,42.9357,43.1029,153752.0
2023-02-22 13:00:00,46.39,46.48,46.32,46.47,151643.0,43.0936,43.1772,43.0286,43.1679,151643.0
2023-02-22 13:10:00,46.47,46.55,46.47,46.51,114556.0,43.1679,43.2422,43.1679,43.2051,114556.0
2023-02-22 13:20:00,46.52,46.61,46.49,46.58,112391.0,43.2144,43.298,43.1865,43.2701,112391.0
2023-02-22 13:30:00,46.59,46.6,46.44,46.58,144805.0,43.2794,43.2887,43.1401,43.2701,144805.0
2023-02-22 13:40:00,46.59,46.62,46.53,46.57,76631.0,43.2794,43.3073,43.2237,43.2608,76631.0
2023-02-22 13:50:00,46.57,46.6,46.46,46.5,184292.0,43.2608,43.2887,43.1586,43.1958,184292.0
2023-02-22 14:00:00,46.49,46.72,46.41,46.56,155408.0,43.1865,43.4002,43.1122,43.2515,155408.0
2023-02-22 14:10:00,46.57,46.63,46.35,46.55,105983.0,43.2608,43.3166,43.0565,43.2422,105983.0
2023-02-22 14:20:00,46.56,46.61,46.46,46.51,59996.0,43.2515,43.298,43.1586,43.2051,59996.0
2023-02-22 14:30:00,46.5,46.55,46.45,46.53,72385.0,43.1958,43.2422,43.1494,43.2237,72385.0
2023-02-22 14:40:00,46.53,46.55,46.37,46.4,203031.0,43.2237,43.2422,43.075,43.1029,203031.0
2023-02-22 14:50:00,46.4,46.44,46.23,46.25,185318.0,43.1029,43.1401,42.945,42.9636,185318.0
2023-02-22 15:00:00,46.25,46.38,46.21,46.3,237484.0,42.9636,43.0843,42.9264,43.01,237484.0
2023-02-22 15:10:00,46.3,46.45,46.29,46.41,179841.0,43.01,43.1494,43.0007,43.1122,179841.0
2023-02-22 15:20:00,46.4,46.53,46.27,46.46,339483.0,43.1029,43.2237,42.9821,43.1586,339483.0
2023-02-22 15:30:00,46.47,46.57,46.25,46.28,193975.0,43.1679,43.2608,42.9636,42.9914,193975.0
2023-02-22 15:40:00,46.28,46.54,46.27,46.48,281965.0,42.9914,43.233,42.9821,43.1772,281965.0
2023-02-22 15:50:00,46.47,46.55,46.42,46.54,565765.0,43.1679,43.2422,43.1215,43.233,565765.0
2023-02-23 09:30:00,47.9,48.16,47.05,47.16,1103828.0,44.4963,44.7378,43.7067,43.8089,1103828.0
2023-02-23 09:40:00,47.16,47.62,47.11,47.54,654554.0,43.8089,44.2362,43.7625,44.1619,654554.0
2023-02-23 09:50:00,47.52,47.7,47.33,47.69,377642.0,44.1433,44.3105,43.9668,44.3012,377642.0
2023-02-23 10:00:00,47.69,47.87,47.38,47.51,333114.0,44.3012,44.4685,44.0133,44.134,333114.0
2023-02-23 10:10:00,47.52,47.66,47.38,47.55,147448.0,44.1433,44.2734,44.0133,44.1712,147448.0
2023-02-23 10:20:00,47.59,47.8,47.56,47.75,279963.0,44.2083,44.4034,44.1805,44.357,279963.0
2023-02-23 10:30:00,47.75,47.78,47.22,47.26,274864.0,44.357,44.3848,43.8646,43.9018,274864.0
2023-02-23 10:40:00,47.25,47.29,46.94,47.01,297649.0,43.8925,43.9297,43.6045,43.6696,297649.0
2023-02-23 10:50:00,47.02,47.05,46.88,46.93,252694.0,43.6789,43.7067,43.5488,43.5952,252694.0
2023-02-23 11:00:00,46.94,46.97,46.58,46.59,199906.0,43.6045,43.6324,43.2701,43.2794,199906.0
2023-02-23 11:10:00,46.59,46.69,46.53,46.69,205374.0,43.2794,43.3723,43.2237,43.3723,205374.0
2023-02-23 11:20:00,46.68,46.85,46.6,46.6,192161.0,43.363,43.5209,43.2887,43.2887,192161.0
2023-02-23 11:30:00,46.6,46.6,46.41,46.44,152852.0,43.2887,43.2887,43.1122,43.1401,152852.0
2023-02-23 11:40:00,46.44,46.45,46.3,46.39,144187.0,43.1401,43.1494,43.01,43.0936,144187.0
2023-02-23 11:50:00,46.39,46.43,46.13,46.17,191114.0,43.0936,43.1308,42.8521,42.8893,191114.0
2023-02-23 12:00:00,46.18,46.29,46.03,46.23,267313.0,42.8985,43.0007,42.7592,42.945,267313.0
2023-02-23 12:10:00,46.23,46.25,46.09,46.09,148658.0,42.945,42.9636,42.8149,42.8149,148658.0
2023-02-23 12:20:00,46.07,46.21,45.95,46.18,241389.0,42.7964,42.9264,42.6849,42.8985,241389.0
2023-02-23 12:30:00,46.18,46.24,46.11,46.17,134165.0,42.8985,42.9543,42.8335,42.8893,134165.0
2023-02-23 12:40:00,46.18,46.25,46.08,46.19,112389.0,42.8985,42.9636,42.8056,42.9078,112389.0
2023-02-23 12:50:00,46.19,46.42,46.18,46.32,141962.0,42.9078,43.1215,42.8985,43.0286,141962.0
2023-02-23 13:00:00,46.33,46.43,46.26,46.26,179686.0,43.0379,43.1308,42.9729,42.9729,179686.0
2023-02-23 13:10:00,46.26,46.35,46.24,46.3,71254.0,42.9729,43.0565,42.9543,43.01,71254.0
2023-02-23 13:20:00,46.3,46.33,46.22,46.33,114594.0,43.01,43.0379,42.9357,43.0379,114594.0
2023-02-23 13:30:00,46.34,46.36,46.28,46.33,64803.0,43.0472,43.0657,42.9914,43.0379,64803.0
2023-02-23 13:40:00,46.33,46.41,46.29,46.37,99508.0,43.0379,43.1122,43.0007,43.075,99508.0
2023-02-23 13:50:00,46.37,46.41,46.28,46.33,80324.0,43.075,43.1122,42.9914,43.0379,80324.0
2023-02-23 14:00:00,46.33,46.37,46.27,46.34,75240.0,43.0379,43.075,42.9821,43.0472,75240.0
2023-02-23 14:10:00,46.34,46.39,46.32,46.36,93615.0,43.0472,43.0936,43.0286,43.0657,93615.0
2023-02-23 14:20:00,46.36,46.48,46.36,46.46,108000.0,43.0657,43.1772,43.0657,43.1586,108000.0
2023-02-23 14:30:00,46.46,46.58,46.46,46.5,77165.0,43.1586,43.2701,43.1586,43.1958,77165.0
2023-02-23 14:40:00,46.5,46.58,46.47,46.58,83260.0,43.1958,43.2701,43.1679,43.2701,83260.0
2023-02-23 14:50:00,46.58,46.64,46.5,46.56,120467.0,43.2701,43.3259,43.1958,43.2515,120467.0
2023-02-23 15:00:00,46.56,46.63,46.54,46.59,108090.0,43.2515,43.3166,43.233,43.2794,108090.0
2023-02-23 15:10:00,46.59,46.67,46.58,46.66,106461.0,43.2794,43.3537,43.2701,43.3444,106461.0
2023-02-23 15:20:00,46.67,46.78,46.64,46.73,176547.0,43.3537,43.4559,43.3259,43.4095,176547.0
2023-02-23 15:30:00,46.73,46.83,46.72,46.76,172057.0,43.4095,43.5024,43.4002,43.4373,172057.0
2023-02-23 15:40:00,46.77,46.86,46.74,46.75,332857.0,43.4466,43.5302,43.4187,43.428,332857.0
2023-02-23 15:50:00,46.76,46.84,46.64,46.65,567982.0,43.4373,43.5116,43.3259,43.3351,567982.0
2023-02-24 09:30:00,44.73,45.38,44.7,45.35,1078304.0,41.5516,42.1554,41.5237,42.1275,1078304.0
2023-02-24 09:40:00,45.35,45.56,44.97,45.24,925706.0,42.1275,42.3226,41.7745,42.0253,925706.0
2023-02-24 09:50:00,45.23,45.57,45.13,45.25,316448.0,42.016,42.3319,41.9232,42.0346,316448.0
2023-02-24 10:00:00,45.26,45.39,45.09,45.16,380783.0,42.0439,42.1647,41.886,41.951,380783.0
2023-02-24 10:10:00,45.16,45.19,44.93,44.97,355536.0,41.951,41.9789,41.7374,41.7745,355536.0
2023-02-24 10:20:00,44.97,45.16,44.95,45.07,236468.0,41.7745,41.951,41.7559,41.8674,236468.0
2023-02-24 10:30:00,45.07,45.21,44.96,45.08,219406.0,41.8674,41.9975,41.7652,41.8767,219406.0
2023-02-24 10:40:00,45.09,45.12,44.99,45.08,161980.0,41.886,41.9139,41.7931,41.8767,161980.0
2023-02-24 10:50:00,45.08,45.08,44.91,44.93,223054.0,41.8767,41.8767,41.7188,41.7374,223054.0
2023-02-24 11:00:00,44.93,45.01,44.83,44.89,237695.0,41.7374,41.8117,41.6445,41.7002,237695.0
2023-02-24 11:10:00,44.89,44.97,44.83,44.96,236125.0,41.7002,41.7745,41.6445,41.7652,236125.0
2023-02-24 11:20:00,44.96,45.1,44.91,44.97,202518.0,41.7652,41.8953,41.7188,41.7745,202518.0
2023-02-24 11:30:00,44.97,44.98,44.87,44.9,134894.0,41.7745,41.7838,41.6816,41.7095,134894.0
2023-02-24 11:40:00,44.9,44.9,44.79,44.88,109818.0,41.7095,41.7095,41.6073,41.6909,109818.0
2023-02-24 11:50:00,44.88,45.03,44.86,44.96,172842.0,41.6909,41.8303,41.6723,41.7652,172842.0
2023-02-24 12:00:00,44.96,44.96,44.76,44.78,114469.0,41.7652,41.7652,41.5794,41.598,114469.0
2023-02-24 12:10:00,44.78,44.8,44.59,44.66,272112.0,41.598,41.6166,41.4215,41.4865,272112.0
2023-02-24 12:20:00,44.64,44.72,44.49,44.5,322828.0,41.468,41.5423,41.3286,41.3379,322828.0
2023-02-24 12:30:00,44.5,44.59,44.47,44.55,512576.0,41.3379,41.4215,41.31,41.3844,512576.0
2023-02-24 12:40:00,44.55,44.65,44.46,44.56,323975.0,41.3844,41.4773,41.3008,41.3937,323975.0
2023-02-24 12:50:00,44.55,44.57,44.45,44.5,147598.0,41.3844,41.4029,41.2915,41.3379,147598.0
2023-02-24 13:00:00,44.5,44.7,44.47,44.59,412627.0,41.3379,41.5237,41.31,41.4215,412627.0
2023-02-24 13:10:00,44.59,44.83,44.57,44.8,89410.0,41.4215,41.6445,41.4029,41.6166,89410.0
2023-02-24 13:20:00,44.82,44.84,44.73,44.75,76568.0,41.6352,41.6538,41.5516,41.5702,76568.0
2023-02-24 13:30:00,44.74,44.8,44.72,44.77,74848.0,41.5609,41.6166,41.5423,41.5887,74848.0
2023-02-24 13:40:00,44.77,44.84,44.75,44.82,56427.0,41.5887,41.6538,41.5702,41.6352,56427.0
2023-02-24 13:50:00,44.82,44.85,44.74,44.78,71411.0,41.6352,41.663,41.5609,41.598,71411.0
2023-02-24 14:00:00,44.78,44.85,44.77,44.82,57027.0,41.598,41.663,41.5887,41.6352,57027.0
2023-02-24 14:10:00,44.82,44.83,44.73,44.79,46358.0,41.6352,41.6445,41.5516,41.6073,46358.0
2023-02-24 14:20:00,44.78,44.8,44.66,44.76,135470.0,41.598,41.6166,41.4865,41.5794,135470.0
2023-02-24 14:30:00,44.76,44.77,44.71,44.76,70735.0,41.5794,41.5887,41.533,41.5794,70735.0
2023-02-24 14:40:00,44.76,44.76,44.69,44.72,77684.0,41.5794,41.5794,41.5144,41.5423,77684.0
2023-02-24 14:50:00,44.72,44.84,44.7,44.75,85589.0,41.5423,41.6538,41.5237,41.5702,85589.0
2023-02-24 15:00:00,44.75,44.8,44.69,44.76,127345.0,41.5702,41.6166,41.5144,41.5794,127345.0
2023-02-24 15:10:00,44.76,44.81,44.74,44.8,87118.0,41.5794,41.6259,41.5609,41.6166,87118.0
2023-02-24 15:20:00,44.8,44.84,44.73,44.73,119929.0,41.6166,41.6538,41.5516,41.5516,119929.0
2023-02-24 15:30:00,44.73,44.8,44.71,44.75,151089.0,41.5516,41.6166,41.533,41.5702,151089.0
2023-02-24 15:40:00,44.75,44.8,44.65,44.66,279632.0,41.5702,41.6166,41.4773,41.4865,279632.0
2023-02-24 15:50:00,44.66,44.82,44.58,44.81,618261.0,41.4865,41.6352,41.4122,41.6259,618261.0
2023-02-27 09:30:00,45.5,45.5,44.75,45.02,401051.0,42.2669,42.2669,41.5702,41.821,401051.0
2023-02-27 09:40:00,44.99,45.28,44.78,44.82,325728.0,41.7931,42.0625,41.598,41.6352,325728.0
2023-02-27 09:50:00,44.83,44.83,44.49,44.68,281549.0,41.6445,41.6445,41.3286,41.5051,281549.0
2023-02-27 10:00:00,44.68,44.74,44.54,44.69,255056.0,41.5051,41.5609,41.3751,41.5144,255056.0
2023-02-27 10:10:00,44.66,44.76,44.56,44.76,190692.0,41.4865,41.5794,41.3937,41.5794,190692.0
2023-02-27 10:20:00,44.75,44.89,44.65,44.84,204355.0,41.5702,41.7002,41.4773,41.6538,204355.0
2023-02-27 10:30:00,44.83,44.84,44.56,44.65,202994.0,41.6445,41.6538,41.3937,41.4773,202994.0
2023-02-27 10:40:00,44.65,44.72,44.55,44.67,151689.0,41.4773,41.5423,41.3844,41.4958,151689.0
2023-02-27 10:50:00,44.66,44.73,44.6,44.66,180123.0,41.4865,41.5516,41.4308,41.4865,180123.0
2023-02-27 11:00:00,44.67,44.71,44.56,44.66,123562.0,41.4958,41.533,41.3937,41.4865,123562.0
2023-02-27 11:10:00,44.66,44.79,44.62,44.73,161322.0,41.4865,41.6073,41.4494,41.5516,161322.0
2023-02-27 11:20:00,44.73,44.82,44.64,44.68,142507.0,41.5516,41.6352,41.468,41.5051,142507.0
2023-02-27 11:30:00,44.67,44.7,44.59,44.66,113331.0,41.4958,41.5237,41.4215,41.4865,113331.0
2023-02-27 11:40:00,44.66,44.69,44.6,44.65,266402.0,41.4865,41.5144,41.4308,41.4773,266402.0
2023-02-27 11:50:00,44.66,44.69,44.6,44.66,137572.0,41.4865,41.5144,41.4308,41.4865,137572.0
2023-02-27 12:00:00,44.65,44.73,44.63,44.69,82071.0,41.4773,41.5516,41.4587,41.5144,82071.0
2023-02-27 12:10:00,44.69,44.69,44.6,44.62,60098.0,41.5144,41.5144,41.4308,41.4494,60098.0
2023-02-27 12:20:00,44.61,44.62,44.52,44.57,104191.0,41.4401,41.4494,41.3565,41.4029,104191.0
2023-02-27 12:30:00,44.57,44.64,44.55,44.59,84961.0,41.4029,41.468,41.3844,41.4215,84961.0
2023-02-27 12:40:00,44.59,44.63,44.56,44.59,67085.0,41.4215,41.4587,41.3937,41.4215,67085.0
2023-02-27 12:50:00,44.59,44.66,44.55,44.66,96613.0,41.4215,41.4865,41.3844,41.4865,96613.0
2023-02-27 13:00:00,44.66,44.71,44.58,44.62,134678.0,41.4865,41.533,41.4122,41.4494,134678.0
2023-02-27 13:10:00,44.62,44.62,44.56,44.62,105149.0,41.4494,41.4494,41.3937,41.4494,105149.0
2023-02-27 13:20:00,44.61,44.65,44.6,44.61,45471.0,41.4401,41.4773,41.4308,41.4401,45471.0
2023-02-27 13:30:00,44.61,44.62,44.55,44.6,67413.0,41.4401,41.4494,41.3844,41.4308,67413.0
2023-02-27 13:40:00,44.6,44.61,44.54,44.61,77130.0,41.4308,41.4401,41.3751,41.4401,77130.0
2023-02-27 13:50:00,44.61,44.68,44.6,44.67,48461.0,41.4401,41.5051,41.4308,41.4958,48461.0
2023-02-27 14:00:00,44.67,44.75,44.66,44.73,109250.0,41.4958,41.5702,41.4865,41.5516,109250.0
2023-02-27 14:10:00,44.73,44.74,44.67,44.7,59913.0,41.5516,41.5609,41.4958,41.5237,59913.0
2023-02-27 14:20:00,44.7,44.72,44.63,44.65,58252.0,41.5237,41.5423,41.4587,41.4773,58252.0
2023-02-27 14:30:00,44.65,44.66,44.61,44.64,51532.0,41.4773,41.4865,41.4401,41.468,51532.0
2023-02-27 14:40:00,44.63,44.67,44.59,44.64,102723.0,41.4587,41.4958,41.4215,41.468,102723.0
2023-02-27 14:50:00,44.65,44.69,44.64,44.68,106009.0,41.4773,41.5144,41.468,41.5051,106009.0
2023-02-27 15:00:00,44.67,44.7,44.6,44.62,118076.0,41.4958,41.5237,41.4308,41.4494,118076.0
2023-02-27 15:10:00,44.62,44.68,44.6,44.62,157107.0,41.4494,41.5051,41.4308,41.4494,157107.0
2023-02-27 15:20:00,44.61,44.65,44.57,44.63,139213.0,41.4401,41.4773,41.4029,41.4587,139213.0
2023-02-27 15:30:00,44.63,44.63,44.56,44.59,240395.0,41.4587,41.4587,41.3937,41.4215,240395.0
2023-02-27 15:40:00,44.59,44.7,44.59,44.64,299328.0,41.4215,41.5237,41.4215,41.468,299328.0
2023-02-27 15:50:00,44.64,44.76,44.58,44.74,653095.0,41.468,41.5794,41.4122,41.5609,653095.0
2023-02-28 09:30:00,44.27,44.67,43.97,44.61,496903.0,41.1243,41.4958,40.8456,41.4401,496903.0
2023-02-28 09:40:00,44.63,45.11,44.6,44.8,356046.0,41.4587,41.9046,41.4308,41.6166,356046.0
2023-02-28 09:50:00,44.79,44.94,44.7,44.82,310636.0,41.6073,41.7467,41.5237,41.6352,310636.0
2023-02-28 10:00:00,44.84,45.09,44.75,44.8,250220.0,41.6538,41.886,41.5702,41.6166,250220.0
2023-02-28 10:10:00,44.8,44.88,44.64,44.82,148904.0,41.6166,41.6909,41.468,41.6352,148904.0
2023-02-28 10:20:00,44.83,44.91,44.72,44.74,111363.0,41.6445,41.7188,41.5423,41.5609,111363.0
2023-02-28 10:30:00,44.73,44.83,44.71,44.74,116786.0,41.5516,41.6445,41.533,41.5609,116786.0
2023-02-28 10:40:00,44.73,44.81,44.58,44.59,122647.0,41.5516,41.6259,41.4122,41.4215,122647.0
2023-02-28 10:50:00,44.59,44.74,44.55,44.73,131968.0,41.4215,41.5609,41.3844,41.5516,131968.0
2023-02-28 11:00:00,44.71,44.81,44.69,44.79,106966.0,41.533,41.6259,41.5144,41.6073,106966.0
2023-02-28 11:10:00,44.79,44.8,44.69,44.72,70482.0,41.6073,41.6166,41.5144,41.5423,70482.0
2023-02-28 11:20:00,44.71,44.73,44.57,44.59,61972.0,41.533,41.5516,41.4029,41.4215,61972.0
2023-02-28 11:30:00,44.59,44.61,44.51,44.55,167433.0,41.4215,41.4401,41.3472,41.3844,167433.0
2023-02-28 11:40:00,44.54,44.62,44.53,44.62,41047.0,41.3751,41.4494,41.3658,41.4494,41047.0
2023-02-28 11:50:00,44.61,44.65,44.58,44.6,57494.0,41.4401,41.4773,41.4122,41.4308,57494.0
2023-02-28 12:00:00,44.61,44.65,44.58,44.62,62529.0,41.4401,41.4773,41.4122,41.4494,62529.0
2023-02-28 12:10:00,44.62,44.66,44.6,44.65,51619.0,41.4494,41.4865,41.4308,41.4773,51619.0
2023-02-28 12:20:00,44.65,44.69,44.63,44.67,56780.0,41.4773,41.5144,41.4587,41.4958,56780.0
2023-02-28 12:30:00,44.67,44.67,44.52,44.53,52094.0,41.4958,41.4958,41.3565,41.3658,52094.0
2023-02-28 12:40:00,44.53,44.56,44.51,44.54,25940.0,41.3658,41.3937,41.3472,41.3751,25940.0
2023-02-28 12:50:00,44.54,44.65,44.52,44.64,39220.0,41.3751,41.4773,41.3565,41.468,39220.0
2023-02-28 13:00:00,44.64,44.64,44.58,44.6,31873.0,41.468,41.468,41.4122,41.4308,31873.0
2023-02-28 13:10:00,44.61,44.62,44.56,44.57,36242.0,41.4401,41.4494,41.3937,41.4029,36242.0
2023-02-28 13:20:00,44.58,44.58,44.54,44.57,43590.0,41.4122,41.4122,41.3751,41.4029,43590.0
2023-02-28 13:30:00,44.57,44.6,44.52,44.59,57526.0,41.4029,41.4308,41.3565,41.4215,57526.0
2023-02-28 13:40:00,44.58,44.61,44.56,44.56,43973.0,41.4122,41.4401,41.3937,41.3937,43973.0
2023-02-28 13:50:00,44.57,44.6,44.53,44.59,37225.0,41.4029,41.4308,41.3658,41.4215,37225.0
2023-02-28 14:00:00,44.59,44.62,44.54,44.58,54993.0,41.4215,41.4494,41.3751,41.4122,54993.0
2023-02-28 14:10:00,44.59,44.6,44.53,44.54,33808.0,41.4215,41.4308,41.3658,41.3751,33808.0
2023-02-28 14:20:00,44.53,44.6,44.53,44.59,44570.0,41.3658,41.4308,41.3658,41.4215,44570.0
2023-02-28 14:30:00,44.59,44.59,44.48,44.51,88043.0,41.4215,41.4215,41.3193,41.3472,88043.0
2023-02-28 14:40:00,44.51,44.61,44.5,44.58,48907.0,41.3472,41.4401,41.3379,41.4122,48907.0
2023-02-28 14:50:00,44.58,44.6,44.5,44.52,55053.0,41.4122,41.4308,41.3379,41.3565,55053.0
2023-02-28 15:00:00,44.52,44.55,44.46,44.49,85551.0,41.3565,41.3844,41.3008,41.3286,85551.0
2023-02-28 15:10:00,44.49,44.5,44.4,44.46,105017.0,41.3286,41.3379,41.245,41.3008,105017.0
2023-02-28 15:20:00,44.46,44.49,44.43,44.48,125865.0,41.3008,41.3286,41.2729,41.3193,125865.0
2023-02-28 15:30:00,44.48,44.52,44.4,44.47,148817.0,41.3193,41.3565,41.245,41.31,148817.0
2023-02-28 15:40:00,44.47,44.55,44.45,44.46,230700.0,41.31,41.3844,41.2915,41.3008,230700.0
2023-02-28 15:50:00,44.45,44.52,44.34,44.45,576398.0,41.2915,41.3565,41.1893,41.2915,576398.0
2023-03-01 09:30:00,46.54,46.77,45.88,46.26,998260.0,43.233,43.4466,42.6199,42.9729,998260.0
2023-03-01 09:40:00,46.25,46.54,46.14,46.16,459470.0,42.9636,43.233,42.8614,42.88,459470.0
2023-03-01 09:50:00,46.16,46.17,45.77,45.91,381244.0,42.88,42.8893,42.5177,42.6477,381244.0
2023-03-01 10:00:00,45.92,46.05,45.62,45.65,396785.0,42.657,42.7778,42.3783,42.4062,396785.0
2023-03-01 10:10:00,45.64,45.81,45.54,45.69,221982.0,42.3969,42.5548,42.304,42.4434,221982.0
2023-03-01 10:20:00,45.7,45.78,45.49,45.49,199237.0,42.4526,42.527,42.2576,42.2576,199237.0
2023-03-01 10:30:00,45.48,45.58,45.32,45.51,261255.0,42.2483,42.3412,42.0997,42.2761,261255.0
2023-03-01 10:40:00,45.52,45.73,45.51,45.6,201865.0,42.2854,42.4805,42.2761,42.3598,201865.0
2023-03-01 10:50:00,45.6,45.64,45.52,45.56,141410.0,42.3598,42.3969,42.2854,42.3226,141410.0
2023-03-01 11:00:00,45.58,45.61,45.32,45.38,261726.0,42.3412,42.369,42.0997,42.1554,261726.0
2023-03-01 11:10:00,45.37,45.5,45.32,45.48,117353.0,42.1461,42.2669,42.0997,42.2483,117353.0
2023-03-01 11:20:00,45.48,45.53,45.42,45.45,92645.0,42.2483,42.2947,42.1925,42.2204,92645.0
2023-03-01 11:30:00,45.45,45.46,45.36,45.37,123741.0,42.2204,42.2297,42.1368,42.1461,123741.0
2023-03-01 11:40:00,45.38,45.44,45.35,45.39,94318.0,42.1554,42.2111,42.1275,42.1647,94318.0
2023-03-01 11:50:00,45.39,45.49,45.36,45.4,145047.0,42.1647,42.2576,42.1368,42.174,145047.0
2023-03-01 12:00:00,45.4,45.5,45.3,45.49,234122.0,42.174,42.2669,42.0811,42.2576,234122.0
2023-03-01 12:10:00,45.5,45.57,45.49,45.55,85871.0,42.2669,42.3319,42.2576,42.3133,85871.0
2023-03-01 12:20:00,45.55,45.62,45.53,45.55,96743.0,42.3133,42.3783,42.2947,42.3133,96743.0
2023-03-01 12:30:00,45.55,45.56,45.47,45.49,69189.0,42.3133,42.3226,42.239,42.2576,69189.0
2023-03-01 12:40:00,45.5,45.55,45.48,45.54,63978.0,42.2669,42.3133,42.2483,42.304,63978.0
2023-03-01 12:50:00,45.54,45.55,45.48,45.48,51545.0,42.304,42.3133,42.2483,42.2483,51545.0
2023-03-01 13:00:00,45.48,45.49,45.39,45.45,64079.0,42.2483,42.2576,42.1647,42.2204,64079.0
2023-03-01 13:10:00,45.45,45.51,45.43,45.46,62909.0,42.2204,42.2761,42.2018,42.2297,62909.0
2023-03-01 13:20:00,45.46,45.51,45.46,45.49,47738.0,42.2297,42.2761,42.2297,42.2576,47738.0
2023-03-01 13:30:00,45.49,45.56,45.42,45.56,77758.0,42.2576,42.3226,42.1925,42.3226,77758.0
2023-03-01 13:40:00,45.55,45.57,45.49,45.55,91772.0,42.3133,42.3319,42.2576,42.3133,91772.0
2023-03-01 13:50:00,45.55,45.6,45.52,45.56,129796.0,42.3133,42.3598,42.2854,42.3226,129796.0
2023-03-01 14:00:00,45.56,45.65,45.53,45.64,99250.0,42.3226,42.4062,42.2947,42.3969,99250.0
2023-03-01 14:10:00,45.63,45.74,45.63,45.66,99140.0,42.3876,42.4898,42.3876,42.4155,99140.0
2023-03-01 14:20:00,45.66,45.67,45.61,45.65,61068.0,42.4155,42.4248,42.369,42.4062,61068.0
2023-03-01 14:30:00,45.64,45.68,45.6,45.68,85052.0,42.3969,42.4341,42.3598,42.4341,85052.0
2023-03-01 14:40:00,45.68,45.68,45.6,45.63,58514.0,42.4341,42.4341,42.3598,42.3876,58514.0
2023-03-01 14:50:00,45.63,45.72,45.63,45.68,91734.0,42.3876,42.4712,42.3876,42.4341,91734.0
2023-03-01 15:00:00,45.67,45.73,45.64,45.66,60123.0,42.4248,42.4805,42.3969,42.4155,60123.0
2023-03-01 15:10:00,45.66,45.68,45.6,45.64,103651.0,42.4155,42.4341,42.3598,42.3969,103651.0
2023-03-01 15:20:00,45.64,45.66,45.56,45.65,125989.0,42.3969,42.4155,42.3226,42.4062,125989.0
2023-03-01 15:30:00,45.65,45.73,45.61,45.73,154732.0,42.4062,42.4805,42.369,42.4805,154732.0
2023-03-01 15:40:00,45.73,45.81,45.7,45.73,221170.0,42.4805,42.5548,42.4526,42.4805,221170.0
2023-03-01 15:50:00,45.73,45.77,45.67,45.74,493668.0,42.4805,42.5177,42.4248,42.4898,493668.0
2023-03-02 09:30:00,45.62,45.85,45.4,45.85,270484.0,42.3783,42.592,42.174,42.592,270484.0
2023-03-02 09:40:00,45.85,46.01,45.69,45.95,229139.0,42.592,42.7406,42.4434,42.6849,229139.0
2023-03-02 09:50:00,45.95,46.58,45.94,46.47,303951.0,42.6849,43.2701,42.6756,43.1679,303951.0
2023-03-02 10:00:00,46.47,46.88,46.47,46.63,324505.0,43.1679,43.5488,43.1679,43.3166,324505.0
2023-03-02 10:10:00,46.63,46.73,46.4,46.46,169339.0,43.3166,43.4095,43.1029,43.1586,169339.0
2023-03-02 10:20:00,46.47,46.7,46.36,46.6,135884.0,43.1679,43.3816,43.0657,43.2887,135884.0
2023-03-02 10:30:00,46.59,46.61,46.37,46.48,216837.0,43.2794,43.298,43.075,43.1772,216837.0
2023-03-02 10:40:00,46.46,46.53,46.32,46.38,208314.0,43.1586,43.2237,43.0286,43.0843,208314.0
2023-03-02 10:50:00,46.39,46.57,46.38,46.55,96105.0,43.0936,43.2608,43.0843,43.2422,96105.0
2023-03-02 11:00:00,46.55,46.58,46.48,46.57,101240.0,43.2422,43.2701,43.1772,43.2608,101240.0
2023-03-02 11:10:00,46.58,46.65,46.49,46.62,185224.0,43.2701,43.3351,43.1865,43.3073,185224.0
2023-03-02 11:20:00,46.62,46.64,46.54,46.55,246771.0,43.3073,43.3259,43.233,43.2422,246771.0
2023-03-02 11:30:00,46.54,46.7,46.53,46.7,168036.0,43.233,43.3816,43.2237,43.3816,168036.0
2023-03-02 11:40:00,46.7,46.72,46.55,46.57,112318.0,43.3816,43.4002,43.2422,43.2608,112318.0
2023-03-02 11:50:00,46.56,46.6,46.41,46.5,80936.0,43.2515,43.2887,43.1122,43.1958,80936.0
2023-03-02 12:00:00,46.51,46.56,46.45,46.52,74449.0,43.2051,43.2515,43.1494,43.2144,74449.0
2023-03-02 12:10:00,46.52,46.52,46.45,46.48,65465.0,43.2144,43.2144,43.1494,43.1772,65465.0
2023-03-02 12:20:00,46.49,46.6,46.48,46.56,51137.0,43.1865,43.2887,43.1772,43.2515,51137.0
2023-03-02 12:30:00,46.56,46.65,46.56,46.61,45786.0,43.2515,43.3351,43.2515,43.298,45786.0
2023-03-02 12:40:00,46.61,46.63,46.58,46.59,133937.0,43.298,43.3166,43.2701,43.2794,133937.0
2023-03-02 12:50:00,46.59,46.61,46.53,46.55,71597.0,43.2794,43.298,43.2237,43.2422,71597.0
2023-03-02 13:00:00,46.55,46.6,46.53,46.59,44894.0,43.2422,43.2887,43.2237,43.2794,44894.0
2023-03-02 13:10:00,46.59,46.63,46.54,46.58,97266.0,43.2794,43.3166,43.233,43.2701,97266.0
2023-03-02 13:20:00,46.58,46.6,46.57,46.6,37419.0,43.2701,43.2887,43.2608,43.2887,37419.0
2023-03-02 13:30:00,46.6,46.73,46.56,46.61,98669.0,43.2887,43.4095,43.2515,43.298,98669.0
2023-03-02 13:40:00,46.61,46.65,46.59,46.61,69003.0,43.298,43.3351,43.2794,43.298,69003.0
2023-03-02 13:50:00,46.61,46.7,46.58,46.7,55570.0,43.298,43.3816,43.2701,43.3816,55570.0
2023-03-02 14:00:00,46.7,46.83,46.7,46.76,82165.0,43.3816,43.5024,43.3816,43.4373,82165.0
2023-03-02 14:10:00,46.76,46.77,46.65,46.68,43821.0,43.4373,43.4466,43.3351,43.363,43821.0
2023-03-02 14:20:00,46.68,46.8,46.68,46.78,56768.0,43.363,43.4745,43.363,43.4559,56768.0
2023-03-02 14:30:00,46.78,46.81,46.69,46.73,80137.0,43.4559,43.4838,43.3723,43.4095,80137.0
2023-03-02 14:40:00,46.73,46.75,46.71,46.71,49023.0,43.4095,43.428,43.3909,43.3909,49023.0
2023-03-02 14:50:00,46.72,46.84,46.71,46.82,91393.0,43.4002,43.5116,43.3909,43.4931,91393.0
2023-03-02 15:00:00,46.82,46.93,46.81,46.86,80423.0,43.4931,43.5952,43.4838,43.5302,80423.0
2023-03-02 15:10:00,46.87,46.98,46.86,46.94,183991.0,43.5395,43.6417,43.5302,43.6045,183991.0
2023-03-02 15:20:00,46.94,47.02,46.89,47.0,243317.0,43.6045,43.6789,43.5581,43.6603,243317.0
2023-03-02 15:30:00,47.01,47.16,47.0,47.05,371787.0,43.6696,43.8089,43.6603,43.7067,371787.0
2023-03-02 15:40:00,47.06,47.11,47.0,47.11,311955.0,43.716,43.7625,43.6603,43.7625,311955.0
2023-03-02 15:50:00,47.1,47.11,46.9,47.07,535405.0,43.7532,43.7625,43.5674,43.7253,535405.0
2023-03-03 09:30:00,47.17,48.06,47.15,47.83,827106.0,43.8182,44.645,43.7996,44.4313,827106.0
2023-03-03 09:40:00,47.85,48.03,47.74,47.88,428914.0,44.4499,44.6171,44.3477,44.4777,428914.0
2023-03-03 09:50:00,47.88,48.1,47.71,48.09,422306.0,44.4777,44.6821,44.3198,44.6728,422306.0
2023-03-03 10:00:00,48.09,48.24,47.88,48.15,576519.0,44.6728,44.8122,44.4777,44.7286,576519.0
2023-03-03 10:10:00,48.14,48.14,47.76,47.83,225422.0,44.7193,44.7193,44.3663,44.4313,225422.0
2023-03-03 10:20:00,47.84,48.01,47.76,47.88,128300.0,44.4406,44.5985,44.3663,44.4777,128300.0
2023-03-03 10:30:00,47.87,47.88,47.76,47.81,178100.0,44.4685,44.4777,44.3663,44.4127,178100.0
2023-03-03 10:40:00,47.81,47.93,47.78,47.85,160553.0,44.4127,44.5242,44.3848,44.4499,160553.0
2023-03-03 10:50:00,47.86,47.86,47.74,47.8,131685.0,44.4592,44.4592,44.3477,44.4034,131685.0
2023-03-03 11:00:00,47.81,47.83,47.77,47.8,118001.0,44.4127,44.4313,44.3756,44.4034,118001.0
2023-03-03 11:10:00,47.8,47.83,47.7,47.77,119797.0,44.4034,44.4313,44.3105,44.3756,119797.0
2023-03-03 11:20:00,47.77,47.78,47.64,47.67,87300.0,44.3756,44.3848,44.2548,44.2827,87300.0
2023-03-03 11:30:00,47.67,47.7,47.57,47.57,99558.0,44.2827,44.3105,44.1898,44.1898,99558.0
2023-03-03 11:40:00,47.57,47.71,47.54,47.67,67585.0,44.1898,44.3198,44.1619,44.2827,67585.0
2023-03-03 11:50:00,47.67,47.83,47.65,47.8,95037.0,44.2827,44.4313,44.2641,44.4034,95037.0
2023-03-03 12:00:00,47.81,47.85,47.67,47.76,74981.0,44.4127,44.4499,44.2827,44.3663,74981.0
2023-03-03 12:10:00,47.75,47.76,47.64,47.65,43837.0,44.357,44.3663,44.2548,44.2641,43837.0
2023-03-03 12:20:00,47.66,47.67,47.43,47.44,198612.0,44.2734,44.2827,44.0597,44.069,198612.0
2023-03-03 12:30:00,47.44,47.51,47.43,47.45,90314.0,44.069,44.134,44.0597,44.0783,90314.0
2023-03-03 12:40:00,47.45,47.46,47.36,47.41,74392.0,44.0783,44.0876,43.9947,44.0411,74392.0
2023-03-03 12:50:00,47.42,47.43,47.32,47.4,77211.0,44.0504,44.0597,43.9575,44.0318,77211.0
2023-03-03 13:00:00,47.4,47.45,47.38,47.42,59865.0,44.0318,44.0783,44.0133,44.0504,59865.0
2023-03-03 13:10:00,47.43,47.45,47.38,47.45,119518.0,44.0597,44.0783,44.0133,44.0783,119518.0
2023-03-03 13:20:00,47.46,47.52,47.45,47.49,59548.0,44.0876,44.1433,44.0783,44.1155,59548.0
2023-03-03 13:30:00,47.5,47.55,47.48,47.52,49845.0,44.1247,44.1712,44.1062,44.1433,49845.0
2023-03-03 13:40:00,47.52,47.57,47.49,47.5,73429.0,44.1433,44.1898,44.1155,44.1247,73429.0
2023-03-03 13:50:00,47.5,47.55,47.47,47.52,137703.0,44.1247,44.1712,44.0969,44.1433,137703.0
2023-03-03 14:00:00,47.52,47.62,47.5,47.61,55717.0,44.1433,44.2362,44.1247,44.2269,55717.0
2023-03-03 14:10:00,47.61,47.64,47.6,47.62,54118.0,44.2269,44.2548,44.2176,44.2362,54118.0
2023-03-03 14:20:00,47.62,47.63,47.59,47.59,38238.0,44.2362,44.2455,44.2083,44.2083,38238.0
2023-03-03 14:30:00,47.6,47.61,47.55,47.6,64002.0,44.2176,44.2269,44.1712,44.2176,64002.0
2023-03-03 14:40:00,47.59,47.61,47.55,47.6,71783.0,44.2083,44.2269,44.1712,44.2176,71783.0
2023-03-03 14:50:00,47.6,47.63,47.55,47.59,60544.0,44.2176,44.2455,44.1712,44.2083,60544.0
2023-03-03 15:00:00,47.6,47.67,47.56,47.65,72069.0,44.2176,44.2827,44.1805,44.2641,72069.0
2023-03-03 15:10:00,47.64,47.64,47.52,47.54,80842.0,44.2548,44.2548,44.1433,44.1619,80842.0
2023-03-03 15:20:00,47.54,47.56,47.47,47.52,111363.0,44.1619,44.1805,44.0969,44.1433,111363.0
2023-03-03 15:30:00,47.52,47.52,47.46,47.48,133017.0,44.1433,44.1433,44.0876,44.1062,133017.0
2023-03-03 15:40:00,47.48,47.48,47.34,47.37,154895.0,44.1062,44.1062,43.9761,44.004,154895.0
2023-03-03 15:50:00,47.38,47.5,47.33,47.46,377469.0,44.0133,44.1247,43.9668,44.0876,377469.0
2023-03-06 09:30:00,47.67,47.85,47.23,47.37,460733.0,44.2827,44.4499,43.8739,44.004,460733.0
2023-03-06 09:40:00,47.37,47.67,47.33,47.65,191108.0,44.004,44.2827,43.9668,44.2641,191108.0
2023-03-06 09:50:00,47.64,48.03,47.6,48.02,164722.0,44.2548,44.6171,44.2176,44.6078,164722.0
2023-03-06 10:00:00,48.02,48.1,47.87,48.08,187509.0,44.6078,44.6821,44.4685,44.6635,187509.0
2023-03-06 10:10:00,48.08,48.56,48.07,48.5,205265.0,44.6635,45.1094,44.6542,45.0537,205265.0
2023-03-06 10:20:00,48.51,48.66,48.45,48.5,250519.0,45.063,45.2023,45.0072,45.0537,250519.0
2023-03-06 10:30:00,48.5,48.67,48.47,48.52,485989.0,45.0537,45.2116,45.0258,45.0723,485989.0
2023-03-06 10:40:00,48.51,48.72,48.28,48.41,239499.0,45.063,45.2581,44.8493,44.9701,239499.0
2023-03-06 10:50:00,48.41,48.46,48.21,48.25,192678.0,44.9701,45.0165,44.7843,44.8215,192678.0
2023-03-06 11:00:00,48.25,48.39,48.24,48.27,158505.0,44.8215,44.9515,44.8122,44.84,158505.0
2023-03-06 11:10:00,48.28,48.3,48.17,48.18,107060.0,44.8493,44.8679,44.7471,44.7564,107060.0
2023-03-06 11:20:00,48.18,48.33,48.1,48.32,218694.0,44.7564,44.8958,44.6821,44.8865,218694.0
2023-03-06 11:30:00,48.33,48.41,48.32,48.4,67713.0,44.8958,44.9701,44.8865,44.9608,67713.0
2023-03-06 11:40:00,48.4,48.43,48.31,48.32,74734.0,44.9608,44.9887,44.8772,44.8865,74734.0
2023-03-06 11:50:00,48.33,48.34,48.23,48.29,74608.0,44.8958,44.9051,44.8029,44.8586,74608.0
2023-03-06 12:00:00,48.28,48.31,48.22,48.26,44165.0,44.8493,44.8772,44.7936,44.8307,44165.0
2023-03-06 12:10:00,48.26,48.29,48.24,48.25,41938.0,44.8307,44.8586,44.8122,44.8215,41938.0
2023-03-06 12:20:00,48.26,48.27,48.22,48.23,71318.0,44.8307,44.84,44.7936,44.8029,71318.0
2023-03-06 12:30:00,48.23,48.39,48.2,48.34,91299.0,44.8029,44.9515,44.775,44.9051,91299.0
2023-03-06 12:40:00,48.33,48.35,48.26,48.27,79144.0,44.8958,44.9143,44.8307,44.84,79144.0
2023-03-06 12:50:00,48.27,48.28,48.26,48.27,125173.0,44.84,44.8493,44.8307,44.84,125173.0
2023-03-06 13:00:00,48.27,48.29,48.12,48.15,411408.0,44.84,44.8586,44.7007,44.7286,411408.0
2023-03-06 13:10:00,48.16,48.18,48.04,48.11,82980.0,44.7378,44.7564,44.6264,44.6914,82980.0
2023-03-06 13:20:00,48.12,48.18,48.1,48.14,71621.0,44.7007,44.7564,44.6821,44.7193,71621.0
2023-03-06 13:30:00,48.13,48.17,48.09,48.12,51028.0,44.71,44.7471,44.6728,44.7007,51028.0
2023-03-06 13:40:00,48.11,48.12,48.03,48.03,51446.0,44.6914,44.7007,44.6171,44.6171,51446.0
2023-03-06 13:50:00,48.04,48.06,48.01,48.05,39918.0,44.6264,44.645,44.5985,44.6357,39918.0
2023-03-06 14:00:00,48.04,48.1,48.02,48.05,47216.0,44.6264,44.6821,44.6078,44.6357,47216.0
2023-03-06 14:10:00,48.06,48.1,48.03,48.05,42238.0,44.645,44.6821,44.6171,44.6357,42238.0
2023-03-06 14:20:00,48.05,48.1,48.04,48.05,79247.0,44.6357,44.6821,44.6264,44.6357,79247.0
2023-03-06 14:30:00,48.06,48.06,47.97,47.98,95839.0,44.645,44.645,44.5613,44.5706,95839.0
2023-03-06 14:40:00,47.98,47.98,47.93,47.96,73203.0,44.5706,44.5706,44.5242,44.5521,73203.0
2023-03-06 14:50:00,47.96,47.97,47.9,47.92,61775.0,44.5521,44.5613,44.4963,44.5149,61775.0
2023-03-06 15:00:00,47.92,47.97,47.89,47.97,54413.0,44.5149,44.5613,44.487,44.5613,54413.0
2023-03-06 15:10:00,47.96,48.0,47.89,47.91,69418.0,44.5521,44.5892,44.487,44.5056,69418.0
2023-03-06 15:20:00,47.92,47.93,47.83,47.83,103393.0,44.5149,44.5242,44.4313,44.4313,103393.0
2023-03-06 15:30:00,47.83,47.88,47.78,47.83,141436.0,44.4313,44.4777,44.3848,44.4313,141436.0
2023-03-06 15:40:00,47.83,47.94,47.82,47.94,162721.0,44.4313,44.5335,44.422,44.5335,162721.0
2023-03-06 15:50:00,47.93,47.98,47.88,47.91,429681.0,44.5242,44.5706,44.4777,44.5056,429681.0
2023-03-07 09:30:00,47.36,47.36,46.81,46.91,409195.0,43.9947,43.9947,43.4838,43.5767,409195.0
2023-03-07 09:40:00,46.9,47.26,46.55,47.23,501744.0,43.5674,43.9018,43.2422,43.8739,501744.0
2023-03-07 09:50:00,47.23,47.23,46.76,46.8,247101.0,43.8739,43.8739,43.4373,43.4745,247101.0
2023-03-07 10:00:00,46.82,46.82,46.43,46.5,273247.0,43.4931,43.4931,43.1308,43.1958,273247.0
2023-03-07 10:10:00,46.5,46.59,46.34,46.44,204543.0,43.1958,43.2794,43.0472,43.1401,204543.0
2023-03-07 10:20:00,46.44,46.7,46.36,46.65,141159.0,43.1401,43.3816,43.0657,43.3351,141159.0
2023-03-07 10:30:00,46.65,46.95,46.59,46.83,150449.0,43.3351,43.6138,43.2794,43.5024,150449.0
2023-03-07 10:40:00,46.83,46.97,46.79,46.92,114072.0,43.5024,43.6324,43.4652,43.586,114072.0
2023-03-07 10:50:00,46.93,46.93,46.68,46.82,92585.0,43.5952,43.5952,43.363,43.4931,92585.0
2023-03-07 11:00:00,46.82,47.05,46.79,47.05,124591.0,43.4931,43.7067,43.4652,43.7067,124591.0
2023-03-07 11:10:00,47.05,47.11,46.87,46.94,91002.0,43.7067,43.7625,43.5395,43.6045,91002.0
2023-03-07 11:20:00,46.94,46.94,46.72,46.75,59659.0,43.6045,43.6045,43.4002,43.428,59659.0
2023-03-07 11:30:00,46.74,46.85,46.72,46.78,68871.0,43.4187,43.5209,43.4002,43.4559,68871.0
2023-03-07 11:40:00,46.78,46.92,46.74,46.91,47718.0,43.4559,43.586,43.4187,43.5767,47718.0
2023-03-07 11:50:00,46.91,46.93,46.7,46.71,57170.0,43.5767,43.5952,43.3816,43.3909,57170.0
2023-03-07 12:00:00,46.7,46.81,46.69,46.75,60249.0,43.3816,43.4838,43.3723,43.428,60249.0
2023-03-07 12:10:00,46.75,46.84,46.74,46.82,47472.0,43.428,43.5116,43.4187,43.4931,47472.0
2023-03-07 12:20:00,46.82,46.94,46.81,46.86,69571.0,43.4931,43.6045,43.4838,43.5302,69571.0
2023-03-07 12:30:00,46.86,46.89,46.82,46.85,42890.0,43.5302,43.5581,43.4931,43.5209,42890.0
2023-03-07 12:40:00,46.85,46.95,46.8,46.94,69577.0,43.5209,43.6138,43.4745,43.6045,69577.0
2023-03-07 12:50:00,46.95,47.03,46.81,46.81,54703.0,43.6138,43.6881,43.4838,43.4838,54703.0
2023-03-07 13:00:00,46.82,46.82,46.67,46.68,71317.0,43.4931,43.4931,43.3537,43.363,71317.0
2023-03-07 13:10:00,46.67,46.74,46.67,46.71,47823.0,43.3537,43.4187,43.3537,43.3909,47823.0
2023-03-07 13:20:00,46.71,46.71,46.66,46.67,34669.0,43.3909,43.3909,43.3444,43.3537,34669.0
2023-03-07 13:30:00,46.68,46.73,46.62,46.63,38816.0,43.363,43.4095,43.3073,43.3166,38816.0
2023-03-07 13:40:00,46.63,46.66,46.51,46.53,79664.0,43.3166,43.3444,43.2051,43.2237,79664.0
2023-03-07 13:50:00,46.53,46.6,46.52,46.59,41406.0,43.2237,43.2887,43.2144,43.2794,41406.0
2023-03-07 14:00:00,46.58,46.69,46.58,46.68,38651.0,43.2701,43.3723,43.2701,43.363,38651.0
2023-03-07 14:10:00,46.68,46.71,46.62,46.65,43675.0,43.363,43.3909,43.3073,43.3351,43675.0
2023-03-07 14:20:00,46.64,46.64,46.57,46.58,37698.0,43.3259,43.3259,43.2608,43.2701,37698.0
2023-03-07 14:30:00,46.59,46.61,46.52,46.55,74224.0,43.2794,43.298,43.2144,43.2422,74224.0
2023-03-07 14:40:00,46.55,46.57,46.51,46.52,42167.0,43.2422,43.2608,43.2051,43.2144,42167.0
2023-03-07 14:50:00,46.51,46.52,46.46,46.5,80730.0,43.2051,43.2144,43.1586,43.1958,80730.0
2023-03-07 15:00:00,46.5,46.59,46.49,46.53,56708.0,43.1958,43.2794,43.1865,43.2237,56708.0
2023-03-07 15:10:00,46.54,46.66,46.53,46.66,77301.0,43.233,43.3444,43.2237,43.3444,77301.0
2023-03-07 15:20:00,46.66,46.67,46.57,46.58,105397.0,43.3444,43.3537,43.2608,43.2701,105397.0
2023-03-07 15:30:00,46.59,46.71,46.59,46.66,129581.0,43.2794,43.3909,43.2794,43.3444,129581.0
2023-03-07 15:40:00,46.66,46.69,46.56,46.58,182502.0,43.3444,43.3723,43.2515,43.2701,182502.0
2023-03-07 15:50:00,46.58,46.64,46.53,46.55,498828.0,43.2701,43.3259,43.2237,43.2422,498828.0
2023-03-08 09:30:00,45.51,45.93,45.49,45.52,338973.0,42.2761,42.6663,42.2576,42.2854,338973.0
2023-03-08 09:40:00,45.52,45.82,45.47,45.68,216994.0,42.2854,42.5641,42.239,42.4341,216994.0
2023-03-08 09:50:00,45.69,46.1,45.68,46.01,165855.0,42.4434,42.8242,42.4341,42.7406,165855.0
2023-03-08 10:00:00,46.03,46.47,45.8,46.42,316328.0,42.7592,43.1679,42.5455,43.1215,316328.0
2023-03-08 10:10:00,46.4,46.79,46.19,46.74,353297.0,43.1029,43.4652,42.9078,43.4187,353297.0
2023-03-08 10:20:00,46.75,47.41,46.68,47.15,584677.0,43.428,44.0411,43.363,43.7996,584677.0
2023-03-08 10:30:00,47.15,47.16,46.56,46.8,322225.0,43.7996,43.8089,43.2515,43.4745,322225.0
2023-03-08 10:40:00,46.8,46.87,46.64,46.79,159463.0,43.4745,43.5395,43.3259,43.4652,159463.0
2023-03-08 10:50:00,46.79,46.85,46.65,46.82,146076.0,43.4652,43.5209,43.3351,43.4931,146076.0
2023-03-08 11:00:00,46.82,46.99,46.77,46.89,137921.0,43.4931,43.651,43.4466,43.5581,137921.0
2023-03-08 11:10:00,46.88,46.88,46.67,46.68,100266.0,43.5488,43.5488,43.3537,43.363,100266.0
2023-03-08 11:20:00,46.68,46.74,46.61,46.62,92715.0,43.363,43.4187,43.298,43.3073,92715.0
2023-03-08 11:30:00,46.62,46.63,46.52,46.54,98312.0,43.3073,43.3166,43.2144,43.233,98312.0
2023-03-08 11:40:00,46.55,46.74,46.55,46.73,100414.0,43.2422,43.4187,43.2422,43.4095,100414.0
2023-03-08 11:50:00,46.73,46.83,46.63,46.66,59307.0,43.4095,43.5024,43.3166,43.3444,59307.0
2023-03-08 12:00:00,46.67,46.74,46.65,46.7,53885.0,43.3537,43.4187,43.3351,43.3816,53885.0
2023-03-08 12:10:00,46.7,46.72,46.6,46.71,108376.0,43.3816,43.4002,43.2887,43.3909,108376.0
2023-03-08 12:20:00,46.71,46.78,46.68,46.73,78145.0,43.3909,43.4559,43.363,43.4095,78145.0
2023-03-08 12:30:00,46.72,46.76,46.63,46.76,73048.0,43.4002,43.4373,43.3166,43.4373,73048.0
2023-03-08 12:40:00,46.77,46.8,46.65,46.71,67770.0,43.4466,43.4745,43.3351,43.3909,67770.0
2023-03-08 12:50:00,46.71,46.74,46.67,46.73,66553.0,43.3909,43.4187,43.3537,43.4095,66553.0
2023-03-08 13:00:00,46.72,46.73,46.61,46.62,73017.0,43.4002,43.4095,43.298,43.3073,73017.0
2023-03-08 13:10:00,46.63,46.65,46.59,46.64,56946.0,43.3166,43.3351,43.2794,43.3259,56946.0
2023-03-08 13:20:00,46.63,46.69,46.61,46.66,58057.0,43.3166,43.3723,43.298,43.3444,58057.0
2023-03-08 13:30:00,46.65,46.74,46.62,46.73,95265.0,43.3351,43.4187,43.3073,43.4095,95265.0
2023-03-08 13:40:00,46.73,46.8,46.69,46.76,140453.0,43.4095,43.4745,43.3723,43.4373,140453.0
2023-03-08 13:50:00,46.76,46.76,46.7,46.74,72149.0,43.4373,43.4373,43.3816,43.4187,72149.0
2023-03-08 14:00:00,46.74,46.85,46.74,46.84,128261.0,43.4187,43.5209,43.4187,43.5116,128261.0
2023-03-08 14:10:00,46.85,46.93,46.85,46.91,64987.0,43.5209,43.5952,43.5209,43.5767,64987.0
2023-03-08 14:20:00,46.9,46.95,46.84,46.9,102680.0,43.5674,43.6138,43.5116,43.5674,102680.0
2023-03-08 14:30:00,46.9,46.94,46.85,46.89,79583.0,43.5674,43.6045,43.5209,43.5581,79583.0
2023-03-08 14:40:00,46.89,46.96,46.89,46.96,74631.0,43.5581,43.6231,43.5581,43.6231,74631.0
2023-03-08 14:50:00,46.96,46.98,46.92,46.93,95154.0,43.6231,43.6417,43.586,43.5952,95154.0
2023-03-08 15:00:00,46.93,47.04,46.93,47.02,119525.0,43.5952,43.6974,43.5952,43.6789,119525.0
2023-03-08 15:10:00,47.03,47.05,46.93,46.95,147277.0,43.6881,43.7067,43.5952,43.6138,147277.0
2023-03-08 15:20:00,46.95,47.02,46.87,46.91,172592.0,43.6138,43.6789,43.5395,43.5767,172592.0
2023-03-08 15:30:00,46.91,47.12,46.9,47.06,214964.0,43.5767,43.7717,43.5674,43.716,214964.0
2023-03-08 15:40:00,47.07,47.11,46.96,47.09,352639.0,43.7253,43.7625,43.6231,43.7439,352639.0
2023-03-08 15:50:00,47.09,47.11,46.92,46.97,760694.0,43.7439,43.7625,43.586,43.6324,760694.0
2023-03-09 09:30:00,44.51,44.79,42.45,43.98,3858106.0,41.3472,41.6073,39.4336,40.8549,3858106.0
2023-03-09 09:40:00,44.0,44.2,42.59,43.69,2111504.0,40.8734,41.0592,39.5636,40.5855,2111504.0
2023-03-09 09:50:00,43.69,44.08,43.4,43.86,1369129.0,40.5855,40.9478,40.3161,40.7434,1369129.0
2023-03-09 10:00:00,43.84,43.9,43.12,43.34,847411.0,40.7248,40.7806,40.056,40.2603,847411.0
2023-03-09 10:10:00,43.36,43.42,42.91,43.13,704153.0,40.2789,40.3347,39.8609,40.0653,704153.0
2023-03-09 10:20:00,43.08,43.16,42.84,42.95,521907.0,40.0188,40.0931,39.7959,39.8981,521907.0
2023-03-09 10:30:00,42.94,42.99,42.69,42.74,910817.0,39.8888,39.9352,39.6565,39.703,910817.0
2023-03-09 10:40:00,42.75,42.87,42.6,42.63,1139568.0,39.7123,39.8237,39.5729,39.6008,1139568.0
2023-03-09 10:50:00,42.61,42.71,42.31,42.37,1014603.0,39.5822,39.6751,39.3035,39.3593,1014603.0
2023-03-09 11:00:00,42.38,42.51,41.62,41.66,1835367.0,39.3686,39.4893,38.6626,38.6997,1835367.0
2023-03-09 11:10:00,41.67,42.08,41.52,41.81,1295242.0,38.709,39.0899,38.5697,38.8391,1295242.0
2023-03-09 11:20:00,41.81,42.24,41.75,42.17,910417.0,38.8391,39.2385,38.7833,39.1735,910417.0
2023-03-09 11:30:00,42.16,42.27,41.88,42.1,647504.0,39.1642,39.2664,38.9041,39.1085,647504.0
2023-03-09 11:40:00,42.11,42.4,41.89,41.94,469354.0,39.1177,39.3871,38.9134,38.9598,469354.0
2023-03-09 11:50:00,41.95,41.95,41.61,41.71,521472.0,38.9691,38.9691,38.6533,38.7462,521472.0
2023-03-09 12:00:00,41.7,42.01,41.69,41.86,437790.0,38.7369,39.0249,38.7276,38.8855,437790.0
2023-03-09 12:10:00,41.87,42.33,41.85,42.16,579520.0,38.8948,39.3221,38.8762,39.1642,579520.0
2023-03-09 12:20:00,42.16,42.3,42.06,42.26,407157.0,39.1642,39.2942,39.0713,39.2571,407157.0
2023-03-09 12:30:00,42.27,42.27,41.91,42.04,363393.0,39.2664,39.2664,38.932,39.0527,363393.0
2023-03-09 12:40:00,42.03,42.06,41.83,41.94,292108.0,39.0434,39.0713,38.8576,38.9598,292108.0
2023-03-09 12:50:00,41.95,41.96,41.82,41.93,179593.0,38.9691,38.9784,38.8484,38.9505,179593.0
2023-03-09 13:00:00,41.92,42.07,41.85,41.97,205984.0,38.9412,39.0806,38.8762,38.9877,205984.0
2023-03-09 13:10:00,41.97,42.01,41.82,41.97,189675.0,38.9877,39.0249,38.8484,38.9877,189675.0
2023-03-09 13:20:00,41.97,42.12,41.93,42.12,356027.0,38.9877,39.127,38.9505,39.127,356027.0
2023-03-09 13:30:00,42.12,42.25,42.02,42.03,510567.0,39.127,39.2478,39.0341,39.0434,510567.0
2023-03-09 13:40:00,42.02,42.08,41.65,41.7,570422.0,39.0341,39.0899,38.6904,38.7369,570422.0
2023-03-09 13:50:00,41.7,41.8,41.62,41.75,318201.0,38.7369,38.8298,38.6626,38.7833,318201.0
2023-03-09 14:00:00,41.74,41.74,41.56,41.65,453144.0,38.774,38.774,38.6068,38.6904,453144.0
2023-03-09 14:10:00,41.65,41.75,41.59,41.66,269720.0,38.6904,38.7833,38.6347,38.6997,269720.0
2023-03-09 14:20:00,41.67,41.88,41.66,41.74,542274.0,38.709,38.9041,38.6997,38.774,542274.0
2023-03-09 14:30:00,41.74,41.76,41.54,41.66,419503.0,38.774,38.7926,38.5882,38.6997,419503.0
2023-03-09 14:40:00,41.67,41.82,41.66,41.7,285352.0,38.709,38.8484,38.6997,38.7369,285352.0
2023-03-09 14:50:00,41.71,41.73,41.53,41.54,412454.0,38.7462,38.7647,38.579,38.5882,412454.0
2023-03-09 15:00:00,41.54,41.67,41.52,41.64,339638.0,38.5882,38.709,38.5697,38.6811,339638.0
2023-03-09 15:10:00,41.65,41.67,41.34,41.36,555699.0,38.6904,38.709,38.4025,38.421,555699.0
2023-03-09 15:20:00,41.36,41.65,41.31,41.57,509233.0,38.421,38.6904,38.3746,38.6161,509233.0
2023-03-09 15:30:00,41.57,41.85,41.52,41.84,719316.0,38.6161,38.8762,38.5697,38.8669,719316.0
2023-03-09 15:40:00,41.84,41.88,41.51,41.55,802447.0,38.8669,38.9041,38.5604,38.5975,802447.0
2023-03-09 15:50:00,41.55,41.91,41.55,41.66,2046926.0,38.5975,38.932,38.5975,38.6997,2046926.0
2023-03-10 09:30:00,40.89,41.22,40.17,40.39,1084200.0,37.9844,38.291,37.3156,37.52,1084200.0
2023-03-10 09:40:00,40.39,40.47,40.07,40.27,662651.0,37.52,37.5943,37.2227,37.4085,662651.0
2023-03-10 09:50:00,40.29,40.91,40.22,40.57,585980.0,37.4271,38.003,37.362,37.6872,585980.0
2023-03-10 10:00:00,40.56,41.15,40.52,41.02,417400.0,37.6779,38.226,37.6407,38.1052,417400.0
2023-03-10 10:10:00,41.05,41.08,40.69,40.71,254120.0,38.1331,38.1609,37.7986,37.8172,254120.0
2023-03-10 10:20:00,40.7,40.71,40.42,40.57,323010.0,37.8079,37.8172,37.5478,37.6872,323010.0
2023-03-10 10:30:00,40.57,40.92,40.5,40.8,306481.0,37.6872,38.0123,37.6221,37.9008,306481.0
2023-03-10 10:40:00,40.8,40.85,40.21,40.23,472620.0,37.9008,37.9473,37.3528,37.3713,472620.0
2023-03-10 10:50:00,40.24,40.75,40.23,40.72,309375.0,37.3806,37.8544,37.3713,37.8265,309375.0
2023-03-10 11:00:00,40.71,41.18,40.69,41.11,574569.0,37.8172,38.2538,37.7986,38.1888,574569.0
2023-03-10 11:10:00,41.11,41.2,41.0,41.02,346147.0,38.1888,38.2724,38.0866,38.1052,346147.0
2023-03-10 11:20:00,41.01,41.25,41.0,41.2,423234.0,38.0959,38.3189,38.0866,38.2724,423234.0
2023-03-10 11:30:00,41.2,41.38,41.17,41.23,405555.0,38.2724,38.4396,38.2445,38.3003,405555.0
2023-03-10 11:40:00,41.23,41.31,41.1,41.18,374207.0,38.3003,38.3746,38.1795,38.2538,374207.0
2023-03-10 11:50:00,41.18,41.19,40.81,40.81,205255.0,38.2538,38.2631,37.9101,37.9101,205255.0
2023-03-10 12:00:00,40.81,40.96,40.67,40.69,171776.0,37.9101,38.0495,37.7801,37.7986,171776.0
2023-03-10 12:10:00,40.69,40.72,40.57,40.62,237133.0,37.7986,37.8265,37.6872,37.7336,237133.0
2023-03-10 12:20:00,40.63,40.66,40.45,40.6,224565.0,37.7429,37.7708,37.5757,37.715,224565.0
2023-03-10 12:30:00,40.61,40.81,40.61,40.77,183698.0,37.7243,37.9101,37.7243,37.873,183698.0
2023-03-10 12:40:00,40.77,40.77,40.59,40.62,131526.0,37.873,37.873,37.7058,37.7336,131526.0
2023-03-10 12:50:00,40.61,40.62,40.44,40.48,200603.0,37.7243,37.7336,37.5664,37.6036,200603.0
2023-03-10 13:00:00,40.47,40.48,40.2,40.26,296889.0,37.5943,37.6036,37.3435,37.3992,296889.0
2023-03-10 13:10:00,40.27,40.34,40.11,40.13,247876.0,37.4085,37.4735,37.2599,37.2784,247876.0
2023-03-10 13:20:00,40.14,40.22,40.12,40.18,175354.0,37.2877,37.362,37.2692,37.3249,175354.0
2023-03-10 13:30:00,40.18,40.24,40.15,40.22,88654.0,37.3249,37.3806,37.297,37.362,88654.0
2023-03-10 13:40:00,40.22,40.24,40.14,40.23,162219.0,37.362,37.3806,37.2877,37.3713,162219.0
2023-03-10 13:50:00,40.23,40.29,40.21,40.23,129819.0,37.3713,37.4271,37.3528,37.3713,129819.0
2023-03-10 14:00:00,40.23,40.33,40.2,40.24,253667.0,37.3713,37.4642,37.3435,37.3806,253667.0
2023-03-10 14:10:00,40.23,40.3,40.19,40.23,287041.0,37.3713,37.4364,37.3342,37.3713,287041.0
2023-03-10 14:20:00,40.23,40.25,40.16,40.17,167730.0,37.3713,37.3899,37.3063,37.3156,167730.0
2023-03-10 14:30:00,40.18,40.3,40.17,40.25,167061.0,37.3249,37.4364,37.3156,37.3899,167061.0
2023-03-10 14:40:00,40.25,40.37,40.22,40.35,159044.0,37.3899,37.5014,37.362,37.4828,159044.0
2023-03-10 14:50:00,40.35,40.38,40.27,40.33,170638.0,37.4828,37.5107,37.4085,37.4642,170638.0
2023-03-10 15:00:00,40.33,40.39,40.23,40.24,311522.0,37.4642,37.52,37.3713,37.3806,311522.0
2023-03-10 15:10:00,40.23,40.29,40.21,40.23,236788.0,37.3713,37.4271,37.3528,37.3713,236788.0
2023-03-10 15:20:00,40.23,40.29,40.22,40.27,141492.0,37.3713,37.4271,37.362,37.4085,141492.0
2023-03-10 15:30:00,40.27,40.27,40.19,40.22,197678.0,37.4085,37.4085,37.3342,37.362,197678.0
2023-03-10 15:40:00,40.21,40.32,40.21,40.3,401603.0,37.3528,37.4549,37.3528,37.4364,401603.0
2023-03-10 15:50:00,40.3,40.47,40.29,40.47,943045.0,37.4364,37.5943,37.4271,37.5943,943045.0
2023-03-13 09:30:00,39.68,39.74,39.04,39.31,826080.0,36.8604,36.9162,36.2659,36.5167,826080.0
2023-03-13 09:40:00,39.33,40.38,39.2,40.3,733017.0,36.5353,37.5107,36.4145,37.4364,733017.0
2023-03-13 09:50:00,40.31,40.62,40.05,40.46,503212.0,37.4457,37.7336,37.2041,37.585,503212.0
2023-03-13 10:00:00,40.47,40.84,40.34,40.52,441808.0,37.5943,37.938,37.4735,37.6407,441808.0
2023-03-13 10:10:00,40.53,40.61,40.35,40.39,256980.0,37.65,37.7243,37.4828,37.52,256980.0
2023-03-13 10:20:00,40.4,40.41,40.06,40.08,467081.0,37.5293,37.5385,37.2134,37.232,467081.0
2023-03-13 10:30:00,40.08,40.43,40.08,40.24,310256.0,37.232,37.5571,37.232,37.3806,310256.0
2023-03-13 10:40:00,40.26,40.27,40.02,40.05,237063.0,37.3992,37.4085,37.1763,37.2041,237063.0
2023-03-13 10:50:00,40.05,40.28,39.93,40.27,469980.0,37.2041,37.4178,37.0927,37.4085,469980.0
2023-03-13 11:00:00,40.28,40.6,40.23,40.46,166841.0,37.4178,37.715,37.3713,37.585,166841.0
2023-03-13 11:10:00,40.46,40.79,40.44,40.71,475492.0,37.585,37.8915,37.5664,37.8172,475492.0
2023-03-13 11:20:00,40.72,40.8,40.53,40.72,266762.0,37.8265,37.9008,37.65,37.8265,266762.0
2023-03-13 11:30:00,40.72,40.72,40.34,40.36,179884.0,37.8265,37.8265,37.4735,37.4921,179884.0
2023-03-13 11:40:00,40.37,40.51,40.33,40.48,157415.0,37.5014,37.6314,37.4642,37.6036,157415.0
2023-03-13 11:50:00,40.48,40.48,40.21,40.31,109492.0,37.6036,37.6036,37.3528,37.4457,109492.0
2023-03-13 12:00:00,40.31,40.43,40.17,40.28,192254.0,37.4457,37.5571,37.3156,37.4178,192254.0
2023-03-13 12:10:00,40.27,40.33,40.13,40.2,101726.0,37.4085,37.4642,37.2784,37.3435,101726.0
2023-03-13 12:20:00,40.19,40.23,39.87,40.07,268369.0,37.3342,37.3713,37.0369,37.2227,268369.0
2023-03-13 12:30:00,40.09,40.25,40.08,40.25,148039.0,37.2413,37.3899,37.232,37.3899,148039.0
2023-03-13 12:40:00,40.24,40.32,40.06,40.11,121908.0,37.3806,37.4549,37.2134,37.2599,121908.0
2023-03-13 12:50:00,40.11,40.17,40.03,40.12,112740.0,37.2599,37.3156,37.1855,37.2692,112740.0
2023-03-13 13:00:00,40.14,40.27,40.13,40.23,172997.0,37.2877,37.4085,37.2784,37.3713,172997.0
2023-03-13 13:10:00,40.23,40.37,40.23,40.31,143796.0,37.3713,37.5014,37.3713,37.4457,143796.0
2023-03-13 13:20:00,40.3,40.3,40.2,40.3,93903.0,37.4364,37.4364,37.3435,37.4364,93903.0
2023-03-13 13:30:00,40.29,40.4,40.18,40.3,120680.0,37.4271,37.5293,37.3249,37.4364,120680.0
2023-03-13 13:40:00,40.31,40.35,40.17,40.31,168225.0,37.4457,37.4828,37.3156,37.4457,168225.0
2023-03-13 13:50:00,40.31,40.48,40.3,40.43,106572.0,37.4457,37.6036,37.4364,37.5571,106572.0
2023-03-13 14:00:00,40.44,40.53,40.33,40.34,168007.0,37.5664,37.65,37.4642,37.4735,168007.0
2023-03-13 14:10:00,40.34,40.38,40.26,40.32,98469.0,37.4735,37.5107,37.3992,37.4549,98469.0
2023-03-13 14:20:00,40.32,40.36,40.23,40.26,84420.0,37.4549,37.4921,37.3713,37.3992,84420.0
2023-03-13 14:30:00,40.27,40.37,40.18,40.21,105494.0,37.4085,37.5014,37.3249,37.3528,105494.0
2023-03-13 14:40:00,40.21,40.28,40.15,40.23,110861.0,37.3528,37.4178,37.297,37.3713,110861.0
2023-03-13 14:50:00,40.23,40.37,40.22,40.32,73955.0,37.3713,37.5014,37.362,37.4549,73955.0
2023-03-13 15:00:00,40.31,40.38,40.22,40.22,90998.0,37.4457,37.5107,37.362,37.362,90998.0
2023-03-13 15:10:00,40.22,40.35,40.21,40.24,99628.0,37.362,37.4828,37.3528,37.3806,99628.0
2023-03-13 15:20:00,40.25,40.27,40.12,40.15,119346.0,37.3899,37.4085,37.2692,37.297,119346.0
2023-03-13 15:30:00,40.15,40.19,40.08,40.17,166408.0,37.297,37.3342,37.232,37.3156,166408.0
2023-03-13 15:40:00,40.18,40.29,40.14,40.16,180843.0,37.3249,37.4271,37.2877,37.3063,180843.0
2023-03-13 15:50:00,40.16,40.17,39.99,40.11,681248.0,37.3063,37.3156,37.1484,37.2599,681248.0
2023-03-14 09:30:00,39.98,40.28,39.45,39.88,1181016.0,37.1391,37.4178,36.6468,37.0462,1181016.0
2023-03-14 09:40:00,39.89,40.14,39.71,39.99,479173.0,37.0555,37.2877,36.8883,37.1484,479173.0
2023-03-14 09:50:00,39.99,40.09,39.73,40.04,295568.0,37.1484,37.2413,36.9069,37.1948,295568.0
2023-03-14 10:00:00,40.06,40.34,39.93,40.34,353187.0,37.2134,37.4735,37.0927,37.4735,353187.0
2023-03-14 10:10:00,40.34,40.81,40.2,40.37,536203.0,37.4735,37.9101,37.3435,37.5014,536203.0
2023-03-14 10:20:00,40.37,40.49,40.2,40.22,230810.0,37.5014,37.6129,37.3435,37.362,230810.0
2023-03-14 10:30:00,40.23,40.41,40.16,40.22,164724.0,37.3713,37.5385,37.3063,37.362,164724.0
2023-03-14 10:40:00,40.23,40.53,40.23,40.48,156728.0,37.3713,37.65,37.3713,37.6036,156728.0
2023-03-14 10:50:00,40.48,40.55,40.36,40.4,138201.0,37.6036,37.6686,37.4921,37.5293,138201.0
2023-03-14 11:00:00,40.4,40.53,40.38,40.52,80967.0,37.5293,37.65,37.5107,37.6407,80967.0
2023-03-14 11:10:00,40.52,40.64,40.52,40.55,126069.0,37.6407,37.7522,37.6407,37.6686,126069.0
2023-03-14 11:20:00,40.55,40.56,40.38,40.42,132436.0,37.6686,37.6779,37.5107,37.5478,132436.0
2023-03-14 11:30:00,40.41,40.52,40.37,40.39,103277.0,37.5385,37.6407,37.5014,37.52,103277.0
2023-03-14 11:40:00,40.39,40.47,40.36,40.45,87795.0,37.52,37.5943,37.4921,37.5757,87795.0
2023-03-14 11:50:00,40.44,40.56,40.44,40.52,95167.0,37.5664,37.6779,37.5664,37.6407,95167.0
2023-03-14 12:00:00,40.53,40.59,40.48,40.52,121499.0,37.65,37.7058,37.6036,37.6407,121499.0
2023-03-14 12:10:00,40.52,40.69,40.52,40.64,118996.0,37.6407,37.7986,37.6407,37.7522,118996.0
2023-03-14 12:20:00,40.65,40.65,40.45,40.49,106203.0,37.7615,37.7615,37.5757,37.6129,106203.0
2023-03-14 12:30:00,40.5,40.6,40.46,40.54,84887.0,37.6221,37.715,37.585,37.6593,84887.0
2023-03-14 12:40:00,40.54,40.56,40.46,40.55,78970.0,37.6593,37.6779,37.585,37.6686,78970.0
2023-03-14 12:50:00,40.56,40.6,40.5,40.54,77698.0,37.6779,37.715,37.6221,37.6593,77698.0
2023-03-14 13:00:00,40.54,40.59,40.51,40.52,91158.0,37.6593,37.7058,37.6314,37.6407,91158.0
2023-03-14 13:10:00,40.52,40.53,40.36,40.47,150741.0,37.6407,37.65,37.4921,37.5943,150741.0
2023-03-14 13:20:00,40.47,40.48,40.36,40.43,148268.0,37.5943,37.6036,37.4921,37.5571,148268.0
2023-03-14 13:30:00,40.42,40.49,40.39,40.48,135322.0,37.5478,37.6129,37.52,37.6036,135322.0
2023-03-14 13:40:00,40.48,40.56,40.45,40.54,114977.0,37.6036,37.6779,37.5757,37.6593,114977.0
2023-03-14 13:50:00,40.54,40.61,40.5,40.51,123056.0,37.6593,37.7243,37.6221,37.6314,123056.0
2023-03-14 14:00:00,40.52,40.58,40.32,40.37,277687.0,37.6407,37.6965,37.4549,37.5014,277687.0
2023-03-14 14:10:00,40.37,40.41,40.28,40.33,158121.0,37.5014,37.5385,37.4178,37.4642,158121.0
2023-03-14 14:20:00,40.32,40.47,40.28,40.45,121745.0,37.4549,37.5943,37.4178,37.5757,121745.0
2023-03-14 14:30:00,40.45,40.47,40.36,40.38,127620.0,37.5757,37.5943,37.4921,37.5107,127620.0
2023-03-14 14:40:00,40.37,40.43,40.31,40.38,133832.0,37.5014,37.5571,37.4457,37.5107,133832.0
2023-03-14 14:50:00,40.36,40.42,40.3,40.33,143964.0,37.4921,37.5478,37.4364,37.4642,143964.0
2023-03-14 15:00:00,40.32,40.36,40.18,40.21,123206.0,37.4549,37.4921,37.3249,37.3528,123206.0
2023-03-14 15:10:00,40.2,40.22,40.11,40.19,312735.0,37.3435,37.362,37.2599,37.3342,312735.0
2023-03-14 15:20:00,40.2,40.28,40.13,40.25,201527.0,37.3435,37.4178,37.2784,37.3899,201527.0
2023-03-14 15:30:00,40.25,40.28,40.17,40.18,252916.0,37.3899,37.4178,37.3156,37.3249,252916.0
2023-03-14 15:40:00,40.17,40.26,40.17,40.26,225759.0,37.3156,37.3992,37.3156,37.3992,225759.0
2023-03-14 15:50:00,40.26,40.45,40.2,40.44,625933.0,37.3992,37.5757,37.3435,37.5664,625933.0
2023-03-15 09:30:00,39.38,39.88,39.29,39.62,545517.0,36.5817,37.0462,36.4981,36.8047,545517.0
2023-03-15 09:40:00,39.63,39.83,39.48,39.61,306683.0,36.814,36.9998,36.6746,36.7954,306683.0
2023-03-15 09:50:00,39.61,39.61,39.18,39.29,405534.0,36.7954,36.7954,36.3959,36.4981,405534.0
2023-03-15 10:00:00,39.29,39.47,39.13,39.4,241649.0,36.4981,36.6653,36.3495,36.6003,241649.0
2023-03-15 10:10:00,39.41,39.43,39.12,39.21,199440.0,36.6096,36.6282,36.3402,36.4238,199440.0
2023-03-15 10:20:00,39.22,39.34,39.08,39.16,183113.0,36.4331,36.5446,36.3031,36.3774,183113.0
2023-03-15 10:30:00,39.17,39.22,38.98,39.0,345524.0,36.3867,36.4331,36.2102,36.2287,345524.0
2023-03-15 10:40:00,39.0,39.01,38.81,38.99,329506.0,36.2287,36.238,36.0522,36.2194,329506.0
2023-03-15 10:50:00,38.99,39.01,38.88,38.99,223726.0,36.2194,36.238,36.1173,36.2194,223726.0
2023-03-15 11:00:00,38.98,39.09,38.95,38.98,201163.0,36.2102,36.3123,36.1823,36.2102,201163.0
2023-03-15 11:10:00,38.98,39.18,38.95,39.09,198362.0,36.2102,36.3959,36.1823,36.3123,198362.0
2023-03-15 11:20:00,39.09,39.11,38.92,39.06,215790.0,36.3123,36.3309,36.1544,36.2845,215790.0
2023-03-15 11:30:00,39.06,39.16,39.05,39.08,128667.0,36.2845,36.3774,36.2752,36.3031,128667.0
2023-03-15 11:40:00,39.09,39.36,39.08,39.36,144576.0,36.3123,36.5632,36.3031,36.5632,144576.0
2023-03-15 11:50:00,39.36,39.38,39.1,39.11,145125.0,36.5632,36.5817,36.3216,36.3309,145125.0
2023-03-15 12:00:00,39.11,39.19,39.02,39.03,131767.0,36.3309,36.4052,36.2473,36.2566,131767.0
2023-03-15 12:10:00,39.02,39.1,39.0,39.09,124042.0,36.2473,36.3216,36.2287,36.3123,124042.0
2023-03-15 12:20:00,39.09,39.12,38.94,38.97,145123.0,36.3123,36.3402,36.173,36.2009,145123.0
2023-03-15 12:30:00,38.97,39.19,38.96,39.16,169702.0,36.2009,36.4052,36.1916,36.3774,169702.0
2023-03-15 12:40:00,39.16,39.3,39.13,39.27,146956.0,36.3774,36.5074,36.3495,36.4796,146956.0
2023-03-15 12:50:00,39.27,39.28,39.11,39.16,115095.0,36.4796,36.4888,36.3309,36.3774,115095.0
2023-03-15 13:00:00,39.15,39.25,39.09,39.17,172792.0,36.3681,36.461,36.3123,36.3867,172792.0
2023-03-15 13:10:00,39.18,39.35,39.16,39.33,131657.0,36.3959,36.5539,36.3774,36.5353,131657.0
2023-03-15 13:20:00,39.33,39.34,39.22,39.28,101654.0,36.5353,36.5446,36.4331,36.4888,101654.0
2023-03-15 13:30:00,39.28,39.33,39.2,39.22,102283.0,36.4888,36.5353,36.4145,36.4331,102283.0
2023-03-15 13:40:00,39.22,39.23,39.15,39.21,66423.0,36.4331,36.4424,36.3681,36.4238,66423.0
2023-03-15 13:50:00,39.2,39.33,39.2,39.29,72415.0,36.4145,36.5353,36.4145,36.4981,72415.0
2023-03-15 14:00:00,39.29,39.33,39.24,39.27,82289.0,36.4981,36.5353,36.4517,36.4796,82289.0
2023-03-15 14:10:00,39.27,39.32,39.18,39.3,128635.0,36.4796,36.526,36.3959,36.5074,128635.0
2023-03-15 14:20:00,39.31,39.57,39.29,39.43,273805.0,36.5167,36.7582,36.4981,36.6282,273805.0
2023-03-15 14:30:00,39.44,39.53,39.35,39.4,186031.0,36.6375,36.7211,36.5539,36.6003,186031.0
2023-03-15 14:40:00,39.39,39.42,39.27,39.29,281418.0,36.591,36.6189,36.4796,36.4981,281418.0
2023-03-15 14:50:00,39.29,39.51,39.25,39.49,100494.0,36.4981,36.7025,36.461,36.6839,100494.0
2023-03-15 15:00:00,39.5,39.55,39.4,39.44,208808.0,36.6932,36.7397,36.6003,36.6375,208808.0
2023-03-15 15:10:00,39.44,39.5,39.4,39.45,106146.0,36.6375,36.6932,36.6003,36.6468,106146.0
2023-03-15 15:20:00,39.44,39.5,39.33,39.37,355938.0,36.6375,36.6932,36.5353,36.5724,355938.0
2023-03-15 15:30:00,39.38,39.41,39.3,39.34,226792.0,36.5817,36.6096,36.5074,36.5446,226792.0
2023-03-15 15:40:00,39.32,39.35,39.21,39.29,248464.0,36.526,36.5539,36.4238,36.4981,248464.0
2023-03-15 15:50:00,39.28,39.37,39.09,39.35,907813.0,36.4888,36.5724,36.3123,36.5539,907813.0
2023-03-16 09:30:00,39.09,39.26,38.91,39.25,494784.0,36.3123,36.4703,36.1451,36.461,494784.0
2023-03-16 09:40:00,39.28,39.53,39.28,39.52,330984.0,36.4888,36.7211,36.4888,36.7118,330984.0
2023-03-16 09:50:00,39.52,39.77,39.51,39.75,250080.0,36.7118,36.944,36.7025,36.9254,250080.0
2023-03-16 10:00:00,39.75,39.75,39.47,39.48,201739.0,36.9254,36.9254,36.6653,36.6746,201739.0
2023-03-16 10:10:00,39.47,39.66,39.36,39.38,159800.0,36.6653,36.8418,36.5632,36.5817,159800.0
2023-03-16 10:20:00,39.38,39.51,39.35,39.38,135539.0,36.5817,36.7025,36.5539,36.5817,135539.0
2023-03-16 10:30:00,39.39,39.41,39.21,39.25,120004.0,36.591,36.6096,36.4238,36.461,120004.0
2023-03-16 10:40:00,39.24,39.4,39.21,39.37,126859.0,36.4517,36.6003,36.4238,36.5724,126859.0
2023-03-16 10:50:00,39.37,39.49,39.27,39.48,231697.0,36.5724,36.6839,36.4796,36.6746,231697.0
2023-03-16 11:00:00,39.48,39.6,39.44,39.53,240772.0,36.6746,36.7861,36.6375,36.7211,240772.0
2023-03-16 11:10:00,39.54,39.67,39.49,39.56,333188.0,36.7304,36.8511,36.6839,36.7489,333188.0
2023-03-16 11:20:00,39.55,39.74,39.5,39.7,279309.0,36.7397,36.9162,36.6932,36.879,279309.0
2023-03-16 11:30:00,39.71,39.8,39.65,39.72,622387.0,36.8883,36.9719,36.8325,36.8976,622387.0
2023-03-16 11:40:00,39.72,40.04,39.71,40.03,200864.0,36.8976,37.1948,36.8883,37.1855,200864.0
2023-03-16 11:50:00,40.03,40.06,39.9,39.97,246290.0,37.1855,37.2134,37.0648,37.1298,246290.0
2023-03-16 12:00:00,39.97,39.99,39.65,39.68,197913.0,37.1298,37.1484,36.8325,36.8604,197913.0
2023-03-16 12:10:00,39.68,39.73,39.58,39.66,186265.0,36.8604,36.9069,36.7675,36.8418,186265.0
2023-03-16 12:20:00,39.67,39.81,39.64,39.77,105595.0,36.8511,36.9812,36.8233,36.944,105595.0
2023-03-16 12:30:00,39.78,39.83,39.76,39.83,95140.0,36.9533,36.9998,36.9347,36.9998,95140.0
2023-03-16 12:40:00,39.82,39.85,39.73,39.79,104553.0,36.9905,37.0183,36.9069,36.9626,104553.0
2023-03-16 12:50:00,39.79,39.85,39.75,39.79,138643.0,36.9626,37.0183,36.9254,36.9626,138643.0
2023-03-16 13:00:00,39.79,40.05,39.78,39.98,192904.0,36.9626,37.2041,36.9533,37.1391,192904.0
2023-03-16 13:10:00,39.99,40.06,39.91,40.05,180318.0,37.1484,37.2134,37.0741,37.2041,180318.0
2023-03-16 13:20:00,40.06,40.09,39.92,39.93,209700.0,37.2134,37.2413,37.0834,37.0927,209700.0
2023-03-16 13:30:00,39.94,39.94,39.74,39.8,119305.0,37.1019,37.1019,36.9162,36.9719,119305.0
2023-03-16 13:40:00,39.8,39.82,39.72,39.74,92310.0,36.9719,36.9905,36.8976,36.9162,92310.0
2023-03-16 13:50:00,39.73,39.79,39.66,39.7,164167.0,36.9069,36.9626,36.8418,36.879,164167.0
2023-03-16 14:00:00,39.7,39.75,39.67,39.7,119734.0,36.879,36.9254,36.8511,36.879,119734.0
2023-03-16 14:10:00,39.7,39.77,39.64,39.72,202215.0,36.879,36.944,36.8233,36.8976,202215.0
2023-03-16 14:20:00,39.73,39.75,39.65,39.74,113269.0,36.9069,36.9254,36.8325,36.9162,113269.0
2023-03-16 14:30:00,39.75,39.8,39.67,39.76,94282.0,36.9254,36.9719,36.8511,36.9347,94282.0
2023-03-16 14:40:00,39.77,39.79,39.72,39.74,157768.0,36.944,36.9626,36.8976,36.9162,157768.0
2023-03-16 14:50:00,39.74,39.82,39.69,39.77,103881.0,36.9162,36.9905,36.8697,36.944,103881.0
2023-03-16 15:00:00,39.78,39.83,39.73,39.76,156093.0,36.9533,36.9998,36.9069,36.9347,156093.0
2023-03-16 15:10:00,39.77,39.83,39.75,39.81,134008.0,36.944,36.9998,36.9254,36.9812,134008.0
2023-03-16 15:20:00,39.82,39.93,39.8,39.89,144840.0,36.9905,37.0927,36.9719,37.0555,144840.0
2023-03-16 15:30:00,39.89,39.9,39.78,39.86,184221.0,37.0555,37.0648,36.9533,37.0276,184221.0
2023-03-16 15:40:00,39.85,39.88,39.81,39.87,212934.0,37.0183,37.0462,36.9812,37.0369,212934.0
2023-03-16 15:50:00,39.87,39.89,39.72,39.78,750430.0,37.0369,37.0555,36.8976,36.9533,750430.0
2023-03-17 09:30:00,39.47,39.67,39.09,39.17,799986.0,36.6653,36.8511,36.3123,36.3867,799986.0
2023-03-17 09:40:00,39.17,39.31,38.92,39.01,521033.0,36.3867,36.5167,36.1544,36.238,521033.0
2023-03-17 09:50:00,39.01,39.36,39.01,39.25,254384.0,36.238,36.5632,36.238,36.461,254384.0
2023-03-17 10:00:00,39.25,39.4,39.05,39.07,205896.0,36.461,36.6003,36.2752,36.2938,205896.0
2023-03-17 10:10:00,39.07,39.12,38.88,38.9,262007.0,36.2938,36.3402,36.1173,36.1358,262007.0
2023-03-17 10:20:00,38.91,38.95,38.74,38.85,252454.0,36.1451,36.1823,35.9872,36.0894,252454.0
2023-03-17 10:30:00,38.85,38.93,38.72,38.77,197272.0,36.0894,36.1637,35.9686,36.0151,197272.0
2023-03-17 10:40:00,38.77,38.86,38.7,38.85,157301.0,36.0151,36.0987,35.9501,36.0894,157301.0
2023-03-17 10:50:00,38.85,38.87,38.78,38.79,128463.0,36.0894,36.108,36.0244,36.0337,128463.0
2023-03-17 11:00:00,38.8,38.85,38.7,38.82,129949.0,36.0429,36.0894,35.9501,36.0615,129949.0
2023-03-17 11:10:00,38.81,38.87,38.79,38.86,144191.0,36.0522,36.108,36.0337,36.0987,144191.0
2023-03-17 11:20:00,38.86,38.87,38.66,38.72,124255.0,36.0987,36.108,35.9129,35.9686,124255.0
2023-03-17 11:30:00,38.72,38.74,38.6,38.62,173661.0,35.9686,35.9872,35.8572,35.8757,173661.0
2023-03-17 11:40:00,38.61,38.78,38.61,38.77,169824.0,35.8664,36.0244,35.8664,36.0151,169824.0
2023-03-17 11:50:00,38.77,38.82,38.75,38.8,116688.0,36.0151,36.0615,35.9965,36.0429,116688.0
2023-03-17 12:00:00,38.8,38.8,38.62,38.65,176958.0,36.0429,36.0429,35.8757,35.9036,176958.0
2023-03-17 12:10:00,38.66,38.71,38.61,38.63,183597.0,35.9129,35.9593,35.8664,35.885,183597.0
2023-03-17 12:20:00,38.62,38.77,38.62,38.73,157169.0,35.8757,36.0151,35.8757,35.9779,157169.0
2023-03-17 12:30:00,38.74,38.82,38.68,38.71,280356.0,35.9872,36.0615,35.9315,35.9593,280356.0
2023-03-17 12:40:00,38.71,38.79,38.68,38.79,201120.0,35.9593,36.0337,35.9315,36.0337,201120.0
2023-03-17 12:50:00,38.78,38.83,38.72,38.78,106592.0,36.0244,36.0708,35.9686,36.0244,106592.0
2023-03-17 13:00:00,38.79,38.8,38.76,38.77,70550.0,36.0337,36.0429,36.0058,36.0151,70550.0
2023-03-17 13:10:00,38.76,38.79,38.72,38.77,89516.0,36.0058,36.0337,35.9686,36.0151,89516.0
2023-03-17 13:20:00,38.76,38.83,38.75,38.79,103393.0,36.0058,36.0708,35.9965,36.0337,103393.0
2023-03-17 13:30:00,38.78,38.88,38.78,38.8,145364.0,36.0244,36.1173,36.0244,36.0429,145364.0
2023-03-17 13:40:00,38.8,38.84,38.75,38.82,174324.0,36.0429,36.0801,35.9965,36.0615,174324.0
2023-03-17 13:50:00,38.82,38.83,38.75,38.8,95430.0,36.0615,36.0708,35.9965,36.0429,95430.0
2023-03-17 14:00:00,38.81,38.88,38.74,38.75,101864.0,36.0522,36.1173,35.9872,35.9965,101864.0
2023-03-17 14:10:00,38.74,38.76,38.66,38.66,103966.0,35.9872,36.0058,35.9129,35.9129,103966.0
2023-03-17 14:20:00,38.66,38.69,38.63,38.64,88856.0,35.9129,35.9408,35.885,35.8943,88856.0
2023-03-17 14:30:00,38.63,38.65,38.59,38.6,138988.0,35.885,35.9036,35.8479,35.8572,138988.0
2023-03-17 14:40:00,38.6,38.66,38.57,38.63,141808.0,35.8572,35.9129,35.8293,35.885,141808.0
2023-03-17 14:50:00,38.64,38.69,38.58,38.66,126058.0,35.8943,35.9408,35.8386,35.9129,126058.0
2023-03-17 15:00:00,38.66,38.7,38.63,38.69,142349.0,35.9129,35.9501,35.885,35.9408,142349.0
2023-03-17 15:10:00,38.69,38.76,38.64,38.73,164382.0,35.9408,36.0058,35.8943,35.9779,164382.0
2023-03-17 15:20:00,38.73,38.76,38.67,38.72,141874.0,35.9779,36.0058,35.9222,35.9686,141874.0
2023-03-17 15:30:00,38.72,38.73,38.63,38.67,145353.0,35.9686,35.9779,35.885,35.9222,145353.0
2023-03-17 15:40:00,38.67,38.78,38.66,38.74,258366.0,35.9222,36.0244,35.9129,35.9872,258366.0
2023-03-17 15:50:00,38.73,38.89,38.73,38.83,868273.0,35.9779,36.1266,35.9779,36.0708,868273.0
2023-03-20 09:30:00,38.0,38.38,37.7,38.25,1517976.0,35.2998,35.6528,35.0211,35.532,1517976.0
2023-03-20 09:40:00,38.25,38.54,38.21,38.48,445124.0,35.532,35.8014,35.4949,35.7457,445124.0
2023-03-20 09:50:00,38.5,38.59,38.3,38.41,269582.0,35.7643,35.8479,35.5785,35.6807,269582.0
2023-03-20 10:00:00,38.43,38.66,38.43,38.52,240494.0,35.6992,35.9129,35.6992,35.7828,240494.0
2023-03-20 10:10:00,38.51,38.71,38.42,38.54,257867.0,35.7736,35.9593,35.69,35.8014,257867.0
2023-03-20 10:20:00,38.54,38.93,38.48,38.86,327924.0,35.8014,36.1637,35.7457,36.0987,327924.0
2023-03-20 10:30:00,38.85,39.08,38.81,38.96,284990.0,36.0894,36.3031,36.0522,36.1916,284990.0
2023-03-20 10:40:00,38.95,39.06,38.83,38.97,240297.0,36.1823,36.2845,36.0708,36.2009,240297.0
2023-03-20 10:50:00,38.97,39.3,38.93,39.23,309588.0,36.2009,36.5074,36.1637,36.4424,309588.0
2023-03-20 11:00:00,39.24,39.3,39.09,39.17,203403.0,36.4517,36.5074,36.3123,36.3867,203403.0
2023-03-20 11:10:00,39.16,39.17,38.86,38.86,244218.0,36.3774,36.3867,36.0987,36.0987,244218.0
2023-03-20 11:20:00,38.86,39.07,38.85,39.05,260944.0,36.0987,36.2938,36.0894,36.2752,260944.0
2023-03-20 11:30:00,39.05,39.06,38.86,38.89,141503.0,36.2752,36.2845,36.0987,36.1266,141503.0
2023-03-20 11:40:00,38.89,38.89,38.63,38.69,204796.0,36.1266,36.1266,35.885,35.9408,204796.0
2023-03-20 11:50:00,38.69,38.76,38.57,38.58,202575.0,35.9408,36.0058,35.8293,35.8386,202575.0
2023-03-20 12:00:00,38.59,38.65,38.42,38.43,187336.0,35.8479,35.9036,35.69,35.6992,187336.0
2023-03-20 12:10:00,38.42,38.49,38.39,38.45,189980.0,35.69,35.755,35.6621,35.7178,189980.0
2023-03-20 12:20:00,38.46,38.56,38.41,38.55,196623.0,35.7271,35.82,35.6807,35.8107,196623.0
2023-03-20 12:30:00,38.55,38.66,38.54,38.61,123396.0,35.8107,35.9129,35.8014,35.8664,123396.0
2023-03-20 12:40:00,38.62,38.72,38.61,38.69,112725.0,35.8757,35.9686,35.8664,35.9408,112725.0
2023-03-20 12:50:00,38.69,38.78,38.65,38.67,199940.0,35.9408,36.0244,35.9036,35.9222,199940.0
2023-03-20 13:00:00,38.68,38.75,38.67,38.71,113538.0,35.9315,35.9965,35.9222,35.9593,113538.0
2023-03-20 13:10:00,38.7,38.73,38.61,38.63,82059.0,35.9501,35.9779,35.8664,35.885,82059.0
2023-03-20 13:20:00,38.63,38.65,38.56,38.58,70650.0,35.885,35.9036,35.82,35.8386,70650.0
2023-03-20 13:30:00,38.58,38.62,38.47,38.51,68022.0,35.8386,35.8757,35.7364,35.7736,68022.0
2023-03-20 13:40:00,38.5,38.6,38.5,38.55,75233.0,35.7643,35.8572,35.7643,35.8107,75233.0
2023-03-20 13:50:00,38.55,38.59,38.51,38.58,60192.0,35.8107,35.8479,35.7736,35.8386,60192.0
2023-03-20 14:00:00,38.58,38.59,38.54,38.54,66262.0,35.8386,35.8479,35.8014,35.8014,66262.0
2023-03-20 14:10:00,38.54,38.61,38.54,38.58,103166.0,35.8014,35.8664,35.8014,35.8386,103166.0
2023-03-20 14:20:00,38.58,38.64,38.57,38.62,63072.0,35.8386,35.8943,35.8293,35.8757,63072.0
2023-03-20 14:30:00,38.63,38.63,38.52,38.54,110738.0,35.885,35.885,35.7828,35.8014,110738.0
2023-03-20 14:40:00,38.54,38.64,38.53,38.64,86773.0,35.8014,35.8943,35.7921,35.8943,86773.0
2023-03-20 14:50:00,38.64,38.69,38.55,38.58,91525.0,35.8943,35.9408,35.8107,35.8386,91525.0
2023-03-20 15:00:00,38.57,38.65,38.56,38.6,69542.0,35.8293,35.9036,35.82,35.8572,69542.0
2023-03-20 15:10:00,38.59,38.63,38.57,38.62,69042.0,35.8479,35.885,35.8293,35.8757,69042.0
2023-03-20 15:20:00,38.62,38.63,38.57,38.63,102578.0,35.8757,35.885,35.8293,35.885,102578.0
2023-03-20 15:30:00,38.62,38.67,38.58,38.65,188624.0,35.8757,35.9222,35.8386,35.9036,188624.0
2023-03-20 15:40:00,38.64,38.69,38.62,38.64,178570.0,35.8943,35.9408,35.8757,35.8943,178570.0
2023-03-20 15:50:00,38.65,38.7,38.62,38.65,681768.0,35.9036,35.9501,35.8757,35.9036,681768.0
2023-03-21 09:30:00,38.63,39.07,38.43,38.77,724438.0,35.885,36.2938,35.6992,36.0151,724438.0
2023-03-21 09:40:00,38.77,39.15,38.73,38.86,495044.0,36.0151,36.3681,35.9779,36.0987,495044.0
2023-03-21 09:50:00,38.86,39.27,38.75,39.21,377209.0,36.0987,36.4796,35.9965,36.4238,377209.0
2023-03-21 10:00:00,39.22,39.37,39.1,39.15,282714.0,36.4331,36.5724,36.3216,36.3681,282714.0
2023-03-21 10:10:00,39.14,39.17,38.87,38.9,212873.0,36.3588,36.3867,36.108,36.1358,212873.0
2023-03-21 10:20:00,38.9,38.9,38.73,38.87,148181.0,36.1358,36.1358,35.9779,36.108,148181.0
2023-03-21 10:30:00,38.88,39.04,38.81,38.93,182455.0,36.1173,36.2659,36.0522,36.1637,182455.0
2023-03-21 10:40:00,38.93,39.0,38.83,38.97,194631.0,36.1637,36.2287,36.0708,36.2009,194631.0
2023-03-21 10:50:00,38.96,38.96,38.79,38.8,125539.0,36.1916,36.1916,36.0337,36.0429,125539.0
2023-03-21 11:00:00,38.8,38.97,38.76,38.93,187705.0,36.0429,36.2009,36.0058,36.1637,187705.0
2023-03-21 11:10:00,38.93,39.04,38.9,39.03,104996.0,36.1637,36.2659,36.1358,36.2566,104996.0
2023-03-21 11:20:00,39.03,39.14,39.01,39.03,128741.0,36.2566,36.3588,36.238,36.2566,128741.0
2023-03-21 11:30:00,39.03,39.16,39.01,39.09,131438.0,36.2566,36.3774,36.238,36.3123,131438.0
2023-03-21 11:40:00,39.08,39.11,39.0,39.1,177067.0,36.3031,36.3309,36.2287,36.3216,177067.0
2023-03-21 11:50:00,39.09,39.12,39.05,39.07,73059.0,36.3123,36.3402,36.2752,36.2938,73059.0
2023-03-21 12:00:00,39.08,39.14,39.05,39.1,99818.0,36.3031,36.3588,36.2752,36.3216,99818.0
2023-03-21 12:10:00,39.09,39.12,39.05,39.08,86232.0,36.3123,36.3402,36.2752,36.3031,86232.0
2023-03-21 12:20:00,39.09,39.16,39.05,39.11,148447.0,36.3123,36.3774,36.2752,36.3309,148447.0
2023-03-21 12:30:00,39.12,39.18,39.1,39.11,85109.0,36.3402,36.3959,36.3216,36.3309,85109.0
2023-03-21 12:40:00,39.11,39.13,39.05,39.05,149813.0,36.3309,36.3495,36.2752,36.2752,149813.0
2023-03-21 12:50:00,39.05,39.12,39.03,39.09,187838.0,36.2752,36.3402,36.2566,36.3123,187838.0
2023-03-21 13:00:00,39.09,39.18,39.08,39.15,118112.0,36.3123,36.3959,36.3031,36.3681,118112.0
2023-03-21 13:10:00,39.15,39.27,39.11,39.22,177189.0,36.3681,36.4796,36.3309,36.4331,177189.0
2023-03-21 13:20:00,39.21,39.32,39.19,39.31,90138.0,36.4238,36.526,36.4052,36.5167,90138.0
2023-03-21 13:30:00,39.31,39.35,39.25,39.27,81538.0,36.5167,36.5539,36.461,36.4796,81538.0
2023-03-21 13:40:00,39.26,39.29,39.22,39.26,70544.0,36.4703,36.4981,36.4331,36.4703,70544.0
2023-03-21 13:50:00,39.26,39.29,39.2,39.22,145855.0,36.4703,36.4981,36.4145,36.4331,145855.0
2023-03-21 14:00:00,39.21,39.27,39.2,39.24,84867.0,36.4238,36.4796,36.4145,36.4517,84867.0
2023-03-21 14:10:00,39.24,39.3,39.23,39.3,51095.0,36.4517,36.5074,36.4424,36.5074,51095.0
2023-03-21 14:20:00,39.3,39.38,39.28,39.36,124341.0,36.5074,36.5817,36.4888,36.5632,124341.0
2023-03-21 14:30:00,39.36,39.43,39.35,39.43,194909.0,36.5632,36.6282,36.5539,36.6282,194909.0
2023-03-21 14:40:00,39.43,39.47,39.41,39.43,99358.0,36.6282,36.6653,36.6096,36.6282,99358.0
2023-03-21 14:50:00,39.43,39.5,39.43,39.5,126553.0,36.6282,36.6932,36.6282,36.6932,126553.0
2023-03-21 15:00:00,39.49,39.52,39.47,39.51,114602.0,36.6839,36.7118,36.6653,36.7025,114602.0
2023-03-21 15:10:00,39.51,39.56,39.49,39.55,96747.0,36.7025,36.7489,36.6839,36.7397,96747.0
2023-03-21 15:20:00,39.54,39.56,39.46,39.5,142969.0,36.7304,36.7489,36.6561,36.6932,142969.0
2023-03-21 15:30:00,39.5,39.52,39.44,39.5,163647.0,36.6932,36.7118,36.6375,36.6932,163647.0
2023-03-21 15:40:00,39.5,39.59,39.49,39.55,407375.0,36.6932,36.7768,36.6839,36.7397,407375.0
2023-03-21 15:50:00,39.55,39.56,39.43,39.52,791514.0,36.7397,36.7489,36.6282,36.7118,791514.0
2023-03-22 09:30:00,39.49,39.87,38.91,38.93,509384.0,36.6839,37.0369,36.1451,36.1637,509384.0
2023-03-22 09:40:00,38.93,38.94,38.58,38.86,422000.0,36.1637,36.173,35.8386,36.0987,422000.0
2023-03-22 09:50:00,38.87,39.1,38.83,39.02,178413.0,36.108,36.3216,36.0708,36.2473,178413.0
2023-03-22 10:00:00,39.02,39.39,39.01,39.21,235950.0,36.2473,36.591,36.238,36.4238,235950.0
2023-03-22 10:10:00,39.23,39.27,39.01,39.12,150840.0,36.4424,36.4796,36.238,36.3402,150840.0
2023-03-22 10:20:00,39.12,39.24,39.06,39.18,146791.0,36.3402,36.4517,36.2845,36.3959,146791.0
2023-03-22 10:30:00,39.16,39.2,39.08,39.1,76947.0,36.3774,36.4145,36.3031,36.3216,76947.0
2023-03-22 10:40:00,39.11,39.28,39.09,39.27,85810.0,36.3309,36.4888,36.3123,36.4796,85810.0
2023-03-22 10:50:00,39.27,39.31,39.19,39.26,93352.0,36.4796,36.5167,36.4052,36.4703,93352.0
2023-03-22 11:00:00,39.26,39.3,39.2,39.25,71870.0,36.4703,36.5074,36.4145,36.461,71870.0
2023-03-22 11:10:00,39.26,39.3,39.17,39.21,94215.0,36.4703,36.5074,36.3867,36.4238,94215.0
2023-03-22 11:20:00,39.22,39.25,39.13,39.14,86936.0,36.4331,36.461,36.3495,36.3588,86936.0
2023-03-22 11:30:00,39.15,39.2,39.13,39.14,78338.0,36.3681,36.4145,36.3495,36.3588,78338.0
2023-03-22 11:40:00,39.14,39.17,39.06,39.09,35493.0,36.3588,36.3867,36.2845,36.3123,35493.0
2023-03-22 11:50:00,39.09,39.09,38.97,39.01,118005.0,36.3123,36.3123,36.2009,36.238,118005.0
2023-03-22 12:00:00,39.01,39.01,38.88,38.89,59359.0,36.238,36.238,36.1173,36.1266,59359.0
2023-03-22 12:10:00,38.89,38.9,38.82,38.9,76598.0,36.1266,36.1358,36.0615,36.1358,76598.0
2023-03-22 12:20:00,38.89,38.92,38.85,38.86,81314.0,36.1266,36.1544,36.0894,36.0987,81314.0
2023-03-22 12:30:00,38.86,38.92,38.84,38.91,94507.0,36.0987,36.1544,36.0801,36.1451,94507.0
2023-03-22 12:40:00,38.91,38.93,38.86,38.89,50928.0,36.1451,36.1637,36.0987,36.1266,50928.0
2023-03-22 12:50:00,38.89,38.91,38.77,38.78,98244.0,36.1266,36.1451,36.0151,36.0244,98244.0
2023-03-22 13:00:00,38.77,38.81,38.74,38.75,67952.0,36.0151,36.0522,35.9872,35.9965,67952.0
2023-03-22 13:10:00,38.75,38.8,38.73,38.79,73326.0,35.9965,36.0429,35.9779,36.0337,73326.0
2023-03-22 13:20:00,38.78,38.79,38.74,38.75,57252.0,36.0244,36.0337,35.9872,35.9965,57252.0
2023-03-22 13:30:00,38.75,38.81,38.75,38.79,65713.0,35.9965,36.0522,35.9965,36.0337,65713.0
2023-03-22 13:40:00,38.8,38.8,38.74,38.77,54710.0,36.0429,36.0429,35.9872,36.0151,54710.0
2023-03-22 13:50:00,38.77,38.79,38.75,38.77,68767.0,36.0151,36.0337,35.9965,36.0151,68767.0
2023-03-22 14:00:00,38.78,39.0,38.73,38.9,252210.0,36.0244,36.2287,35.9779,36.1358,252210.0
2023-03-22 14:10:00,38.91,38.93,38.77,38.89,147244.0,36.1451,36.1637,36.0151,36.1266,147244.0
2023-03-22 14:20:00,38.89,38.92,38.79,38.88,118719.0,36.1266,36.1544,36.0337,36.1173,118719.0
2023-03-22 14:30:00,38.89,39.0,38.76,38.91,323587.0,36.1266,36.2287,36.0058,36.1451,323587.0
2023-03-22 14:40:00,38.92,39.36,38.92,39.27,226478.0,36.1544,36.5632,36.1544,36.4796,226478.0
2023-03-22 14:50:00,39.27,39.29,38.94,38.97,291833.0,36.4796,36.4981,36.173,36.2009,291833.0
2023-03-22 15:00:00,38.97,39.01,38.77,38.82,255001.0,36.2009,36.238,36.0151,36.0615,255001.0
2023-03-22 15:10:00,38.83,39.01,38.79,38.95,198090.0,36.0708,36.238,36.0337,36.1823,198090.0
2023-03-22 15:20:00,38.96,39.11,38.94,39.03,159322.0,36.1916,36.3309,36.173,36.2566,159322.0
2023-03-22 15:30:00,39.04,39.07,38.83,38.87,197567.0,36.2659,36.2938,36.0708,36.108,197567.0
2023-03-22 15:40:00,38.88,38.92,38.79,38.84,244235.0,36.1173,36.1544,36.0337,36.0801,244235.0
2023-03-22 15:50:00,38.83,38.83,38.5,38.51,945273.0,36.0708,36.0708,35.7643,35.7736,945273.0
2023-03-23 09:30:00,40.3,40.43,39.79,40.08,1383392.0,37.4364,37.5571,36.9626,37.232,1383392.0
2023-03-23 09:40:00,40.08,40.25,40.01,40.07,423027.0,37.232,37.3899,37.167,37.2227,423027.0
2023-03-23 09:50:00,40.07,40.23,40.03,40.21,338407.0,37.2227,37.3713,37.1855,37.3528,338407.0
2023-03-23 10:00:00,40.22,40.44,40.19,40.41,480193.0,37.362,37.5664,37.3342,37.5385,480193.0
2023-03-23 10:10:00,40.43,40.63,40.39,40.54,605612.0,37.5571,37.7429,37.52,37.6593,605612.0
2023-03-23 10:20:00,40.54,40.58,40.33,40.47,288921.0,37.6593,37.6965,37.4642,37.5943,288921.0
2023-03-23 10:30:00,40.47,40.59,40.4,40.52,173414.0,37.5943,37.7058,37.5293,37.6407,173414.0
2023-03-23 10:40:00,40.52,40.77,40.52,40.66,324104.0,37.6407,37.873,37.6407,37.7708,324104.0
2023-03-23 10:50:00,40.66,40.77,40.58,40.67,180583.0,37.7708,37.873,37.6965,37.7801,180583.0
2023-03-23 11:00:00,40.67,40.73,40.62,40.72,195936.0,37.7801,37.8358,37.7336,37.8265,195936.0
2023-03-23 11:10:00,40.71,40.73,40.64,40.65,185945.0,37.8172,37.8358,37.7522,37.7615,185945.0
2023-03-23 11:20:00,40.66,40.73,40.57,40.61,158254.0,37.7708,37.8358,37.6872,37.7243,158254.0
2023-03-23 11:30:00,40.61,40.86,40.6,40.85,246069.0,37.7243,37.9566,37.715,37.9473,246069.0
2023-03-23 11:40:00,40.85,40.9,40.83,40.87,163648.0,37.9473,37.9937,37.9287,37.9659,163648.0
2023-03-23 11:50:00,40.87,40.88,40.73,40.75,168290.0,37.9659,37.9751,37.8358,37.8544,168290.0
2023-03-23 12:00:00,40.74,40.74,40.57,40.57,127486.0,37.8451,37.8451,37.6872,37.6872,127486.0
2023-03-23 12:10:00,40.58,40.6,40.5,40.54,168036.0,37.6965,37.715,37.6221,37.6593,168036.0
2023-03-23 12:20:00,40.55,40.55,40.37,40.44,228226.0,37.6686,37.6686,37.5014,37.5664,228226.0
2023-03-23 12:30:00,40.43,40.44,40.32,40.41,170959.0,37.5571,37.5664,37.4549,37.5385,170959.0
2023-03-23 12:40:00,40.41,40.42,40.29,40.33,78358.0,37.5385,37.5478,37.4271,37.4642,78358.0
2023-03-23 12:50:00,40.34,40.41,40.29,40.33,58967.0,37.4735,37.5385,37.4271,37.4642,58967.0
2023-03-23 13:00:00,40.33,40.42,40.29,40.36,73571.0,37.4642,37.5478,37.4271,37.4921,73571.0
2023-03-23 13:10:00,40.36,40.36,40.13,40.14,92144.0,37.4921,37.4921,37.2784,37.2877,92144.0
2023-03-23 13:20:00,40.15,40.18,40.04,40.12,107293.0,37.297,37.3249,37.1948,37.2692,107293.0
2023-03-23 13:30:00,40.11,40.15,40.06,40.09,55912.0,37.2599,37.297,37.2134,37.2413,55912.0
2023-03-23 13:40:00,40.09,40.18,40.09,40.18,57967.0,37.2413,37.3249,37.2413,37.3249,57967.0
2023-03-23 13:50:00,40.19,40.2,40.1,40.11,37504.0,37.3342,37.3435,37.2506,37.2599,37504.0
2023-03-23 14:00:00,40.12,40.16,40.04,40.11,106746.0,37.2692,37.3063,37.1948,37.2599,106746.0
2023-03-23 14:10:00,40.12,40.15,40.07,40.08,64412.0,37.2692,37.297,37.2227,37.232,64412.0
2023-03-23 14:20:00,40.09,40.09,39.94,39.94,138050.0,37.2413,37.2413,37.1019,37.1019,138050.0
2023-03-23 14:30:00,39.95,39.98,39.8,39.8,142027.0,37.1112,37.1391,36.9719,36.9719,142027.0
2023-03-23 14:40:00,39.8,39.83,39.74,39.82,133792.0,36.9719,36.9998,36.9162,36.9905,133792.0
2023-03-23 14:50:00,39.81,39.85,39.68,39.85,191702.0,36.9812,37.0183,36.8604,37.0183,191702.0
2023-03-23 15:00:00,39.86,40.05,39.78,39.88,173154.0,37.0276,37.2041,36.9533,37.0462,173154.0
2023-03-23 15:10:00,39.88,39.9,39.71,39.72,128524.0,37.0462,37.0648,36.8883,36.8976,128524.0
2023-03-23 15:20:00,39.72,39.9,39.63,39.86,196903.0,36.8976,37.0648,36.814,37.0276,196903.0
2023-03-23 15:30:00,39.85,40.03,39.83,39.97,197232.0,37.0183,37.1855,36.9998,37.1298,197232.0
2023-03-23 15:40:00,39.97,40.1,39.93,40.05,222612.0,37.1298,37.2506,37.0927,37.2041,222612.0
2023-03-23 15:50:00,40.07,40.21,40.05,40.07,514989.0,37.2227,37.3528,37.2041,37.2227,514989.0
2023-03-24 09:30:00,39.91,40.5,39.87,40.5,541701.0,37.0741,37.6221,37.0369,37.6221,541701.0
2023-03-24 09:40:00,40.49,40.7,40.34,40.55,404316.0,37.6129,37.8079,37.4735,37.6686,404316.0
2023-03-24 09:50:00,40.56,40.84,40.55,40.65,361099.0,37.6779,37.938,37.6686,37.7615,361099.0
2023-03-24 10:00:00,40.65,40.72,40.39,40.44,291085.0,37.7615,37.8265,37.52,37.5664,291085.0
2023-03-24 10:10:00,40.44,40.44,40.12,40.2,334325.0,37.5664,37.5664,37.2692,37.3435,334325.0
2023-03-24 10:20:00,40.2,40.35,40.12,40.31,167204.0,37.3435,37.4828,37.2692,37.4457,167204.0
2023-03-24 10:30:00,40.32,40.37,40.13,40.13,154318.0,37.4549,37.5014,37.2784,37.2784,154318.0
2023-03-24 10:40:00,40.14,40.19,40.03,40.11,134397.0,37.2877,37.3342,37.1855,37.2599,134397.0
2023-03-24 10:50:00,40.1,40.22,40.05,40.22,76692.0,37.2506,37.362,37.2041,37.362,76692.0
2023-03-24 11:00:00,40.22,40.24,40.03,40.03,130793.0,37.362,37.3806,37.1855,37.1855,130793.0
2023-03-24 11:10:00,40.03,40.21,39.97,40.16,166239.0,37.1855,37.3528,37.1298,37.3063,166239.0
2023-03-24 11:20:00,40.16,40.18,40.0,40.05,77940.0,37.3063,37.3249,37.1577,37.2041,77940.0
2023-03-24 11:30:00,40.04,40.13,39.96,40.1,91909.0,37.1948,37.2784,37.1205,37.2506,91909.0
2023-03-24 11:40:00,40.12,40.25,40.07,40.15,77704.0,37.2692,37.3899,37.2227,37.297,77704.0
2023-03-24 11:50:00,40.14,40.19,40.12,40.14,65425.0,37.2877,37.3342,37.2692,37.2877,65425.0
2023-03-24 12:00:00,40.15,40.18,40.0,40.0,84289.0,37.297,37.3249,37.1577,37.1577,84289.0
2023-03-24 12:10:00,40.01,40.08,39.94,39.98,91812.0,37.167,37.232,37.1019,37.1391,91812.0
2023-03-24 12:20:00,39.97,40.02,39.88,39.91,126691.0,37.1298,37.1763,37.0462,37.0741,126691.0
2023-03-24 12:30:00,39.92,39.99,39.85,39.95,165419.0,37.0834,37.1484,37.0183,37.1112,165419.0
2023-03-24 12:40:00,39.96,40.06,39.92,40.06,129155.0,37.1205,37.2134,37.0834,37.2134,129155.0
2023-03-24 12:50:00,40.06,40.11,39.97,40.07,76217.0,37.2134,37.2599,37.1298,37.2227,76217.0
2023-03-24 13:00:00,40.07,40.11,40.04,40.07,34951.0,37.2227,37.2599,37.1948,37.2227,34951.0
2023-03-24 13:10:00,40.07,40.14,40.04,40.07,69142.0,37.2227,37.2877,37.1948,37.2227,69142.0
2023-03-24 13:20:00,40.07,40.19,40.07,40.13,81596.0,37.2227,37.3342,37.2227,37.2784,81596.0
2023-03-24 13:30:00,40.13,40.21,40.13,40.15,45138.0,37.2784,37.3528,37.2784,37.297,45138.0
2023-03-24 13:40:00,40.15,40.16,40.05,40.05,81065.0,37.297,37.3063,37.2041,37.2041,81065.0
2023-03-24 13:50:00,40.06,40.07,39.98,40.03,55761.0,37.2134,37.2227,37.1391,37.1855,55761.0
2023-03-24 14:00:00,40.04,40.1,40.02,40.08,46419.0,37.1948,37.2506,37.1763,37.232,46419.0
2023-03-24 14:10:00,40.07,40.16,40.05,40.14,41696.0,37.2227,37.3063,37.2041,37.2877,41696.0
2023-03-24 14:20:00,40.14,40.17,40.1,40.15,55814.0,37.2877,37.3156,37.2506,37.297,55814.0
2023-03-24 14:30:00,40.15,40.25,40.15,40.25,98875.0,37.297,37.3899,37.297,37.3899,98875.0
2023-03-24 14:40:00,40.25,40.26,40.2,40.22,75961.0,37.3899,37.3992,37.3435,37.362,75961.0
2023-03-24 14:50:00,40.21,40.22,40.17,40.2,50957.0,37.3528,37.362,37.3156,37.3435,50957.0
2023-03-24 15:00:00,40.2,40.23,40.14,40.15,61312.0,37.3435,37.3713,37.2877,37.297,61312.0
2023-03-24 15:10:00,40.15,40.25,40.14,40.23,69431.0,37.297,37.3899,37.2877,37.3713,69431.0
2023-03-24 15:20:00,40.23,40.31,40.21,40.27,125362.0,37.3713,37.4457,37.3528,37.4085,125362.0
2023-03-24 15:30:00,40.28,40.38,40.26,40.36,130673.0,37.4178,37.5107,37.3992,37.4921,130673.0
2023-03-24 15:40:00,40.36,40.37,40.25,40.26,97292.0,37.4921,37.5014,37.3899,37.3992,97292.0
2023-03-24 15:50:00,40.25,40.31,40.19,40.3,276798.0,37.3899,37.4457,37.3342,37.4364,276798.0
2023-03-27 09:30:00,39.34,39.89,39.15,39.72,698924.0,36.5446,37.0555,36.3681,36.8976,698924.0
2023-03-27 09:40:00,39.73,39.83,39.41,39.41,255773.0,36.9069,36.9998,36.6096,36.6096,255773.0
2023-03-27 09:50:00,39.41,39.54,39.31,39.48,392906.0,36.6096,36.7304,36.5167,36.6746,392906.0
2023-03-27 10:00:00,39.48,39.71,39.42,39.61,279749.0,36.6746,36.8883,36.6189,36.7954,279749.0
2023-03-27 10:10:00,39.62,39.65,39.35,39.43,141566.0,36.8047,36.8325,36.5539,36.6282,141566.0
2023-03-27 10:20:00,39.44,39.5,39.35,39.46,193931.0,36.6375,36.6932,36.5539,36.6561,193931.0
2023-03-27 10:30:00,39.45,39.6,39.42,39.54,187019.0,36.6468,36.7861,36.6189,36.7304,187019.0
2023-03-27 10:40:00,39.55,39.67,39.5,39.57,155371.0,36.7397,36.8511,36.6932,36.7582,155371.0
2023-03-27 10:50:00,39.57,39.71,39.56,39.59,142061.0,36.7582,36.8883,36.7489,36.7768,142061.0
2023-03-27 11:00:00,39.59,39.7,39.58,39.58,94117.0,36.7768,36.879,36.7675,36.7675,94117.0
2023-03-27 11:10:00,39.57,39.64,39.54,39.54,122276.0,36.7582,36.8233,36.7304,36.7304,122276.0
2023-03-27 11:20:00,39.54,39.59,39.42,39.46,158447.0,36.7304,36.7768,36.6189,36.6561,158447.0
2023-03-27 11:30:00,39.45,39.47,39.35,39.4,103054.0,36.6468,36.6653,36.5539,36.6003,103054.0
2023-03-27 11:40:00,39.41,39.49,39.4,39.49,85696.0,36.6096,36.6839,36.6003,36.6839,85696.0
2023-03-27 11:50:00,39.5,39.59,39.44,39.46,125010.0,36.6932,36.7768,36.6375,36.6561,125010.0
2023-03-27 12:00:00,39.47,39.56,39.46,39.5,130428.0,36.6653,36.7489,36.6561,36.6932,130428.0
2023-03-27 12:10:00,39.5,39.54,39.46,39.51,58504.0,36.6932,36.7304,36.6561,36.7025,58504.0
2023-03-27 12:20:00,39.52,39.59,39.48,39.51,154342.0,36.7118,36.7768,36.6746,36.7025,154342.0
2023-03-27 12:30:00,39.51,39.58,39.46,39.53,171053.0,36.7025,36.7675,36.6561,36.7211,171053.0
2023-03-27 12:40:00,39.53,39.56,39.49,39.54,108971.0,36.7211,36.7489,36.6839,36.7304,108971.0
2023-03-27 12:50:00,39.54,39.59,39.52,39.58,69259.0,36.7304,36.7768,36.7118,36.7675,69259.0
2023-03-27 13:00:00,39.59,39.64,39.57,39.61,78754.0,36.7768,36.8233,36.7582,36.7954,78754.0
2023-03-27 13:10:00,39.59,39.64,39.59,39.61,70865.0,36.7768,36.8233,36.7768,36.7954,70865.0
2023-03-27 13:20:00,39.61,39.73,39.61,39.72,82800.0,36.7954,36.9069,36.7954,36.8976,82800.0
2023-03-27 13:30:00,39.72,39.74,39.68,39.73,87187.0,36.8976,36.9162,36.8604,36.9069,87187.0
2023-03-27 13:40:00,39.73,39.86,39.73,39.84,67004.0,36.9069,37.0276,36.9069,37.009,67004.0
2023-03-27 13:50:00,39.84,39.84,39.77,39.81,56438.0,37.009,37.009,36.944,36.9812,56438.0
2023-03-27 14:00:00,39.8,39.81,39.72,39.77,177654.0,36.9719,36.9812,36.8976,36.944,177654.0
2023-03-27 14:10:00,39.78,39.88,39.72,39.88,83356.0,36.9533,37.0462,36.8976,37.0462,83356.0
2023-03-27 14:20:00,39.88,39.91,39.86,39.87,101594.0,37.0462,37.0741,37.0276,37.0369,101594.0
2023-03-27 14:30:00,39.88,39.93,39.87,39.92,57578.0,37.0462,37.0927,37.0369,37.0834,57578.0
2023-03-27 14:40:00,39.91,39.96,39.9,39.91,67693.0,37.0741,37.1205,37.0648,37.0741,67693.0
2023-03-27 14:50:00,39.92,39.93,39.88,39.88,54999.0,37.0834,37.0927,37.0462,37.0462,54999.0
2023-03-27 15:00:00,39.88,39.95,39.86,39.86,107137.0,37.0462,37.1112,37.0276,37.0276,107137.0
2023-03-27 15:10:00,39.86,39.93,39.84,39.9,77935.0,37.0276,37.0927,37.009,37.0648,77935.0
2023-03-27 15:20:00,39.9,39.93,39.88,39.91,73176.0,37.0648,37.0927,37.0462,37.0741,73176.0
2023-03-27 15:30:00,39.92,39.92,39.82,39.87,116414.0,37.0834,37.0834,36.9905,37.0369,116414.0
2023-03-27 15:40:00,39.87,39.89,39.82,39.84,134810.0,37.0369,37.0555,36.9905,37.009,134810.0
2023-03-27 15:50:00,39.83,39.87,39.74,39.78,466083.0,36.9998,37.0369,36.9162,36.9533,466083.0
2023-03-28 09:30:00,41.08,41.87,40.86,41.3,1563516.0,38.1609,38.8948,37.9566,38.3653,1563516.0
2023-03-28 09:40:00,41.3,41.38,40.64,40.77,689882.0,38.3653,38.4396,37.7522,37.873,689882.0
2023-03-28 09:50:00,40.77,41.1,40.67,40.88,415362.0,37.873,38.1795,37.7801,37.9751,415362.0
2023-03-28 10:00:00,40.88,41.14,40.73,40.87,299777.0,37.9751,38.2167,37.8358,37.9659,299777.0
2023-03-28 10:10:00,40.88,41.05,40.66,40.7,356864.0,37.9751,38.1331,37.7708,37.8079,356864.0
2023-03-28 10:20:00,40.7,40.87,40.57,40.79,597876.0,37.8079,37.9659,37.6872,37.8915,597876.0
2023-03-28 10:30:00,40.8,40.87,40.55,40.81,345864.0,37.9008,37.9659,37.6686,37.9101,345864.0
2023-03-28 10:40:00,40.82,41.02,40.76,40.93,367842.0,37.9194,38.1052,37.8637,38.0216,367842.0
2023-03-28 10:50:00,40.93,41.02,40.91,41.0,395084.0,38.0216,38.1052,38.003,38.0866,395084.0
2023-03-28 11:00:00,41.0,41.13,40.98,41.11,305903.0,38.0866,38.2074,38.068,38.1888,305903.0
2023-03-28 11:10:00,41.1,41.4,41.08,41.34,351075.0,38.1795,38.4582,38.1609,38.4025,351075.0
2023-03-28 11:20:00,41.34,41.37,41.11,41.25,286377.0,38.4025,38.4303,38.1888,38.3189,286377.0
2023-03-28 11:30:00,41.26,41.41,41.23,41.4,184011.0,38.3281,38.4675,38.3003,38.4582,184011.0
2023-03-28 11:40:00,41.39,41.4,41.29,41.38,216392.0,38.4489,38.4582,38.356,38.4396,216392.0
2023-03-28 11:50:00,41.38,41.51,41.31,41.32,365734.0,38.4396,38.5604,38.3746,38.3839,365734.0
2023-03-28 12:00:00,41.32,41.4,41.16,41.19,234532.0,38.3839,38.4582,38.2353,38.2631,234532.0
2023-03-28 12:10:00,41.2,41.22,41.06,41.18,252343.0,38.2724,38.291,38.1424,38.2538,252343.0
2023-03-28 12:20:00,41.18,41.39,41.18,41.37,129685.0,38.2538,38.4489,38.2538,38.4303,129685.0
2023-03-28 12:30:00,41.37,41.45,41.37,41.4,146799.0,38.4303,38.5046,38.4303,38.4582,146799.0
2023-03-28 12:40:00,41.39,41.49,41.37,41.47,135840.0,38.4489,38.5418,38.4303,38.5232,135840.0
2023-03-28 12:50:00,41.47,41.49,41.36,41.36,117556.0,38.5232,38.5418,38.421,38.421,117556.0
2023-03-28 13:00:00,41.37,41.46,41.36,41.44,111578.0,38.4303,38.5139,38.421,38.4954,111578.0
2023-03-28 13:10:00,41.45,41.58,41.44,41.55,231637.0,38.5046,38.6254,38.4954,38.5975,231637.0
2023-03-28 13:20:00,41.55,41.64,41.55,41.63,150751.0,38.5975,38.6811,38.5975,38.6719,150751.0
2023-03-28 13:30:00,41.63,41.65,41.42,41.46,149674.0,38.6719,38.6904,38.4768,38.5139,149674.0
2023-03-28 13:40:00,41.45,41.46,41.39,41.4,152226.0,38.5046,38.5139,38.4489,38.4582,152226.0
2023-03-28 13:50:00,41.4,41.41,41.35,41.4,138016.0,38.4582,38.4675,38.4118,38.4582,138016.0
2023-03-28 14:00:00,41.39,41.61,41.39,41.58,193811.0,38.4489,38.6533,38.4489,38.6254,193811.0
2023-03-28 14:10:00,41.57,41.59,41.49,41.54,146796.0,38.6161,38.6347,38.5418,38.5882,146796.0
2023-03-28 14:20:00,41.54,41.54,41.4,41.46,157943.0,38.5882,38.5882,38.4582,38.5139,157943.0
2023-03-28 14:30:00,41.45,41.46,41.33,41.33,73642.0,38.5046,38.5139,38.3932,38.3932,73642.0
2023-03-28 14:40:00,41.33,41.49,41.32,41.45,80412.0,38.3932,38.5418,38.3839,38.5046,80412.0
2023-03-28 14:50:00,41.44,41.51,41.41,41.43,65914.0,38.4954,38.5604,38.4675,38.4861,65914.0
2023-03-28 15:00:00,41.43,41.51,41.43,41.5,109711.0,38.4861,38.5604,38.4861,38.5511,109711.0
2023-03-28 15:10:00,41.5,41.53,41.38,41.41,141192.0,38.5511,38.579,38.4396,38.4675,141192.0
2023-03-28 15:20:00,41.42,41.44,41.33,41.37,172134.0,38.4768,38.4954,38.3932,38.4303,172134.0
2023-03-28 15:30:00,41.36,41.48,41.32,41.35,264626.0,38.421,38.5325,38.3839,38.4118,264626.0
2023-03-28 15:40:00,41.36,41.47,41.33,41.43,273179.0,38.421,38.5232,38.3932,38.4861,273179.0
2023-03-28 15:50:00,41.44,41.58,41.43,41.55,648831.0,38.4954,38.6254,38.4861,38.5975,648831.0
2023-03-29 09:30:00,40.92,41.04,40.68,40.79,551292.0,38.0123,38.1238,37.7894,37.8915,551292.0
2023-03-29 09:40:00,40.8,41.08,40.56,40.99,584675.0,37.9008,38.1609,37.6779,38.0773,584675.0
2023-03-29 09:50:00,40.97,41.36,40.93,41.31,353624.0,38.0588,38.421,38.0216,38.3746,353624.0
2023-03-29 10:00:00,41.33,41.62,41.23,41.54,449577.0,38.3932,38.6626,38.3003,38.5882,449577.0
2023-03-29 10:10:00,41.55,41.55,41.24,41.47,146724.0,38.5975,38.5975,38.3096,38.5232,146724.0
2023-03-29 10:20:00,41.47,41.54,41.25,41.35,127406.0,38.5232,38.5882,38.3189,38.4118,127406.0
2023-03-29 10:30:00,41.35,41.35,41.08,41.12,149663.0,38.4118,38.4118,38.1609,38.1981,149663.0
2023-03-29 10:40:00,41.13,41.15,41.03,41.03,138117.0,38.2074,38.226,38.1145,38.1145,138117.0
2023-03-29 10:50:00,41.03,41.27,41.02,41.27,121769.0,38.1145,38.3374,38.1052,38.3374,121769.0
2023-03-29 11:00:00,41.27,41.47,41.27,41.45,222348.0,38.3374,38.5232,38.3374,38.5046,222348.0
2023-03-29 11:10:00,41.43,41.45,41.28,41.39,114925.0,38.4861,38.5046,38.3467,38.4489,114925.0
2023-03-29 11:20:00,41.39,41.59,41.38,41.56,122048.0,38.4489,38.6347,38.4396,38.6068,122048.0
2023-03-29 11:30:00,41.57,41.6,41.44,41.44,134133.0,38.6161,38.644,38.4954,38.4954,134133.0
2023-03-29 11:40:00,41.44,41.5,41.39,41.46,41610.0,38.4954,38.5511,38.4489,38.5139,41610.0
2023-03-29 11:50:00,41.46,41.48,41.41,41.45,61096.0,38.5139,38.5325,38.4675,38.5046,61096.0
2023-03-29 12:00:00,41.45,41.45,41.31,41.42,111637.0,38.5046,38.5046,38.3746,38.4768,111637.0
2023-03-29 12:10:00,41.41,41.51,41.41,41.44,48783.0,38.4675,38.5604,38.4675,38.4954,48783.0
2023-03-29 12:20:00,41.45,41.49,41.41,41.43,29895.0,38.5046,38.5418,38.4675,38.4861,29895.0
2023-03-29 12:30:00,41.43,41.47,41.41,41.42,53147.0,38.4861,38.5232,38.4675,38.4768,53147.0
2023-03-29 12:40:00,41.41,41.43,41.29,41.34,83339.0,38.4675,38.4861,38.356,38.4025,83339.0
2023-03-29 12:50:00,41.35,41.35,41.25,41.29,49541.0,38.4118,38.4118,38.3189,38.356,49541.0
2023-03-29 13:00:00,41.28,41.33,41.25,41.32,37548.0,38.3467,38.3932,38.3189,38.3839,37548.0
2023-03-29 13:10:00,41.33,41.36,41.24,41.26,81885.0,38.3932,38.421,38.3096,38.3281,81885.0
2023-03-29 13:20:00,41.26,41.31,41.25,41.31,40499.0,38.3281,38.3746,38.3189,38.3746,40499.0
2023-03-29 13:30:00,41.31,41.32,41.23,41.24,104714.0,38.3746,38.3839,38.3003,38.3096,104714.0
2023-03-29 13:40:00,41.24,41.29,41.23,41.28,41010.0,38.3096,38.356,38.3003,38.3467,41010.0
2023-03-29 13:50:00,41.29,41.35,41.27,41.34,57965.0,38.356,38.4118,38.3374,38.4025,57965.0
2023-03-29 14:00:00,41.34,41.37,41.29,41.3,101926.0,38.4025,38.4303,38.356,38.3653,101926.0
2023-03-29 14:10:00,41.3,41.41,41.27,41.34,99633.0,38.3653,38.4675,38.3374,38.4025,99633.0
2023-03-29 14:20:00,41.35,41.37,41.32,41.34,131198.0,38.4118,38.4303,38.3839,38.4025,131198.0
2023-03-29 14:30:00,41.33,41.36,41.3,41.36,67422.0,38.3932,38.421,38.3653,38.421,67422.0
2023-03-29 14:40:00,41.36,41.38,41.29,41.37,113472.0,38.421,38.4396,38.356,38.4303,113472.0
2023-03-29 14:50:00,41.37,41.38,41.24,41.26,108979.0,38.4303,38.4396,38.3096,38.3281,108979.0
2023-03-29 15:00:00,41.25,41.32,41.23,41.31,159205.0,38.3189,38.3839,38.3003,38.3746,159205.0
2023-03-29 15:10:00,41.31,41.33,41.23,41.33,110630.0,38.3746,38.3932,38.3003,38.3932,110630.0
2023-03-29 15:20:00,41.33,41.33,41.17,41.23,181024.0,38.3932,38.3932,38.2445,38.3003,181024.0
2023-03-29 15:30:00,41.23,41.24,41.1,41.12,161569.0,38.3003,38.3096,38.1795,38.1981,161569.0
2023-03-29 15:40:00,41.11,41.24,41.1,41.21,210356.0,38.1888,38.3096,38.1795,38.2817,210356.0
2023-03-29 15:50:00,41.21,41.25,41.14,41.17,416733.0,38.2817,38.3189,38.2167,38.2445,416733.0
2023-03-30 09:30:00,43.64,44.25,43.18,43.82,3472224.0,40.539,41.1057,40.1117,40.7062,3472224.0
2023-03-30 09:40:00,43.83,44.71,43.83,44.38,2083320.0,40.7155,41.533,40.7155,41.2264,2083320.0
2023-03-30 09:50:00,44.38,44.65,43.97,44.1,1443685.0,41.2264,41.4773,40.8456,40.9663,1443685.0
2023-03-30 10:00:00,44.14,44.35,43.92,44.25,942375.0,41.0035,41.1986,40.7991,41.1057,942375.0
2023-03-30 10:10:00,44.24,44.34,43.61,43.94,1018748.0,41.0964,41.1893,40.5112,40.8177,1018748.0
2023-03-30 10:20:00,43.95,44.02,43.61,43.99,555146.0,40.827,40.892,40.5112,40.8642,555146.0
2023-03-30 10:30:00,43.99,44.06,43.56,43.72,571155.0,40.8642,40.9292,40.4647,40.6133,571155.0
2023-03-30 10:40:00,43.71,43.96,43.68,43.87,341582.0,40.6041,40.8363,40.5762,40.7527,341582.0
2023-03-30 10:50:00,43.88,44.24,43.82,44.12,636821.0,40.762,41.0964,40.7062,40.9849,636821.0
2023-03-30 11:00:00,44.12,44.14,43.95,44.09,377248.0,40.9849,41.0035,40.827,40.9571,377248.0
2023-03-30 11:10:00,44.09,44.29,44.06,44.2,416421.0,40.9571,41.1428,40.9292,41.0592,416421.0
2023-03-30 11:20:00,44.2,44.37,44.16,44.33,412851.0,41.0592,41.2172,41.0221,41.18,412851.0
2023-03-30 11:30:00,44.32,44.55,44.1,44.51,672937.0,41.1707,41.3844,40.9663,41.3472,672937.0
2023-03-30 11:40:00,44.52,44.67,44.5,44.52,620054.0,41.3565,41.4958,41.3379,41.3565,620054.0
2023-03-30 11:50:00,44.52,44.94,44.49,44.92,919582.0,41.3565,41.7467,41.3286,41.7281,919582.0
2023-03-30 12:00:00,44.91,45.11,44.9,45.05,952251.0,41.7188,41.9046,41.7095,41.8488,952251.0
2023-03-30 12:10:00,45.05,45.16,44.85,44.85,700329.0,41.8488,41.951,41.663,41.663,700329.0
2023-03-30 12:20:00,44.84,44.96,44.67,44.74,462509.0,41.6538,41.7652,41.4958,41.5609,462509.0
2023-03-30 12:30:00,44.73,44.86,44.6,44.62,471753.0,41.5516,41.6723,41.4308,41.4494,471753.0
2023-03-30 12:40:00,44.62,44.93,44.58,44.86,343146.0,41.4494,41.7374,41.4122,41.6723,343146.0
2023-03-30 12:50:00,44.87,44.95,44.82,44.84,230677.0,41.6816,41.7559,41.6352,41.6538,230677.0
2023-03-30 13:00:00,44.84,44.94,44.77,44.8,243503.0,41.6538,41.7467,41.5887,41.6166,243503.0
2023-03-30 13:10:00,44.8,44.91,44.7,44.77,259413.0,41.6166,41.7188,41.5237,41.5887,259413.0
2023-03-30 13:20:00,44.77,44.81,44.59,44.73,387504.0,41.5887,41.6259,41.4215,41.5516,387504.0
2023-03-30 13:30:00,44.74,44.76,44.5,44.51,330368.0,41.5609,41.5794,41.3379,41.3472,330368.0
2023-03-30 13:40:00,44.51,44.56,44.41,44.41,281428.0,41.3472,41.3937,41.2543,41.2543,281428.0
2023-03-30 13:50:00,44.41,44.5,44.37,44.41,332449.0,41.2543,41.3379,41.2172,41.2543,332449.0
2023-03-30 14:00:00,44.43,44.5,44.37,44.41,222433.0,41.2729,41.3379,41.2172,41.2543,222433.0
2023-03-30 14:10:00,44.41,44.5,44.32,44.47,186431.0,41.2543,41.3379,41.1707,41.31,186431.0
2023-03-30 14:20:00,44.47,44.47,44.36,44.44,219614.0,41.31,41.31,41.2079,41.2822,219614.0
2023-03-30 14:30:00,44.45,44.54,44.37,44.39,272562.0,41.2915,41.3751,41.2172,41.2357,272562.0
2023-03-30 14:40:00,44.39,44.4,44.33,44.4,162883.0,41.2357,41.245,41.18,41.245,162883.0
2023-03-30 14:50:00,44.4,44.49,44.39,44.47,230988.0,41.245,41.3286,41.2357,41.31,230988.0
2023-03-30 15:00:00,44.47,44.66,44.46,44.61,296424.0,41.31,41.4865,41.3008,41.4401,296424.0
2023-03-30 15:10:00,44.62,44.66,44.53,44.55,287137.0,41.4494,41.4865,41.3658,41.3844,287137.0
2023-03-30 15:20:00,44.55,44.61,44.41,44.48,486769.0,41.3844,41.4401,41.2543,41.3193,486769.0
2023-03-30 15:30:00,44.48,44.55,44.47,44.52,371343.0,41.3193,41.3844,41.31,41.3565,371343.0
2023-03-30 15:40:00,44.52,44.54,44.39,44.49,793306.0,41.3565,41.3751,41.2357,41.3286,793306.0
2023-03-30 15:50:00,44.48,44.49,44.32,44.41,1459845.0,41.3193,41.3286,41.1707,41.2543,1459845.0
2023-03-31 09:30:00,44.46,44.64,44.15,44.33,1264828.0,41.3008,41.468,41.0128,41.18,1264828.0
2023-03-31 09:40:00,44.34,44.39,43.91,44.05,712026.0,41.1893,41.2357,40.7898,40.9199,712026.0
2023-03-31 09:50:00,44.05,44.19,43.54,43.9,772791.0,40.9199,41.0499,40.4461,40.7806,772791.0
2023-03-31 10:00:00,43.91,43.95,43.71,43.75,514954.0,40.7898,40.827,40.6041,40.6412,514954.0
2023-03-31 10:10:00,43.75,43.93,43.61,43.7,289218.0,40.6412,40.8084,40.5112,40.5948,289218.0
2023-03-31 10:20:00,43.71,44.14,43.66,44.12,332239.0,40.6041,41.0035,40.5576,40.9849,332239.0
2023-03-31 10:30:00,44.12,44.31,44.06,44.23,370325.0,40.9849,41.1614,40.9292,41.0871,370325.0
2023-03-31 10:40:00,44.23,44.24,44.02,44.15,317813.0,41.0871,41.0964,40.892,41.0128,317813.0
2023-03-31 10:50:00,44.15,44.16,43.94,43.95,366491.0,41.0128,41.0221,40.8177,40.827,366491.0
2023-03-31 11:00:00,43.95,44.29,43.95,44.19,350702.0,40.827,41.1428,40.827,41.0499,350702.0
2023-03-31 11:10:00,44.19,44.32,44.16,44.3,342255.0,41.0499,41.1707,41.0221,41.1521,342255.0
2023-03-31 11:20:00,44.3,44.38,44.22,44.27,273061.0,41.1521,41.2264,41.0778,41.1243,273061.0
2023-03-31 11:30:00,44.26,44.28,44.14,44.19,187161.0,41.115,41.1336,41.0035,41.0499,187161.0
2023-03-31 11:40:00,44.19,44.22,44.1,44.15,138669.0,41.0499,41.0778,40.9663,41.0128,138669.0
2023-03-31 11:50:00,44.15,44.22,44.13,44.21,194933.0,41.0128,41.0778,40.9942,41.0685,194933.0
2023-03-31 12:00:00,44.2,44.24,44.12,44.18,132600.0,41.0592,41.0964,40.9849,41.0407,132600.0
2023-03-31 12:10:00,44.18,44.23,44.16,44.23,337971.0,41.0407,41.0871,41.0221,41.0871,337971.0
2023-03-31 12:20:00,44.23,44.32,44.19,44.32,190928.0,41.0871,41.1707,41.0499,41.1707,190928.0
2023-03-31 12:30:00,44.32,44.49,44.27,44.48,295575.0,41.1707,41.3286,41.1243,41.3193,295575.0
2023-03-31 12:40:00,44.48,44.66,44.46,44.62,275671.0,41.3193,41.4865,41.3008,41.4494,275671.0
2023-03-31 12:50:00,44.63,44.72,44.46,44.48,249226.0,41.4587,41.5423,41.3008,41.3193,249226.0
2023-03-31 13:00:00,44.48,44.52,44.37,44.42,183059.0,41.3193,41.3565,41.2172,41.2636,183059.0
2023-03-31 13:10:00,44.43,44.53,44.33,44.39,194934.0,41.2729,41.3658,41.18,41.2357,194934.0
2023-03-31 13:20:00,44.39,44.45,44.31,44.33,172282.0,41.2357,41.2915,41.1614,41.18,172282.0
2023-03-31 13:30:00,44.33,44.39,44.29,44.33,166765.0,41.18,41.2357,41.1428,41.18,166765.0
2023-03-31 13:40:00,44.33,44.33,44.21,44.23,143496.0,41.18,41.18,41.0685,41.0871,143496.0
2023-03-31 13:50:00,44.22,44.27,44.21,44.26,146994.0,41.0778,41.1243,41.0685,41.115,146994.0
2023-03-31 14:00:00,44.26,44.32,44.25,44.3,94430.0,41.115,41.1707,41.1057,41.1521,94430.0
2023-03-31 14:10:00,44.3,44.3,44.2,44.22,125504.0,41.1521,41.1521,41.0592,41.0778,125504.0
2023-03-31 14:20:00,44.21,44.24,44.17,44.22,201530.0,41.0685,41.0964,41.0314,41.0778,201530.0
2023-03-31 14:30:00,44.22,44.24,44.19,44.21,123216.0,41.0778,41.0964,41.0499,41.0685,123216.0
2023-03-31 14:40:00,44.21,44.22,44.13,44.19,255579.0,41.0685,41.0778,40.9942,41.0499,255579.0
2023-03-31 14:50:00,44.19,44.19,44.08,44.09,222153.0,41.0499,41.0499,40.9478,40.9571,222153.0
2023-03-31 15:00:00,44.09,44.12,43.99,44.01,200165.0,40.9571,40.9849,40.8642,40.8827,200165.0
2023-03-31 15:10:00,44.01,44.04,43.96,43.98,159639.0,40.8827,40.9106,40.8363,40.8549,159639.0
2023-03-31 15:20:00,43.99,44.02,43.94,43.97,204602.0,40.8642,40.892,40.8177,40.8456,204602.0
2023-03-31 15:30:00,43.96,44.0,43.88,43.91,254561.0,40.8363,40.8734,40.762,40.7898,254561.0
2023-03-31 15:40:00,43.91,43.95,43.86,43.88,431127.0,40.7898,40.827,40.7434,40.762,431127.0
2023-03-31 15:50:00,43.88,43.91,43.68,43.89,1064675.0,40.762,40.7898,40.5762,40.7713,1064675.0
2023-04-03 09:30:00,43.26,43.56,43.16,43.25,586680.0,40.186,40.4647,40.0931,40.1767,586680.0
2023-04-03 09:40:00,43.23,43.39,42.97,43.3,412410.0,40.1582,40.3068,39.9166,40.2232,412410.0
2023-04-03 09:50:00,43.3,43.31,42.72,42.84,458878.0,40.2232,40.2325,39.6844,39.7959,458878.0
2023-04-03 10:00:00,42.85,43.1,42.85,42.95,483201.0,39.8052,40.0374,39.8052,39.8981,483201.0
2023-04-03 10:10:00,42.94,42.99,42.63,42.88,531071.0,39.8888,39.9352,39.6008,39.833,531071.0
2023-04-03 10:20:00,42.89,42.91,42.62,42.64,336885.0,39.8423,39.8609,39.5915,39.6101,336885.0
2023-04-03 10:30:00,42.64,42.66,42.41,42.41,413118.0,39.6101,39.6287,39.3964,39.3964,413118.0
2023-04-03 10:40:00,42.42,42.47,42.2,42.46,459415.0,39.4057,39.4522,39.2014,39.4429,459415.0
2023-04-03 10:50:00,42.47,42.51,42.21,42.22,300579.0,39.4522,39.4893,39.2106,39.2199,300579.0
2023-04-03 11:00:00,42.22,42.36,42.07,42.23,893135.0,39.2199,39.35,39.0806,39.2292,893135.0
2023-04-03 11:10:00,42.22,42.31,42.17,42.3,233423.0,39.2199,39.3035,39.1735,39.2942,233423.0
2023-04-03 11:20:00,42.3,42.43,42.2,42.39,250662.0,39.2942,39.415,39.2014,39.3779,250662.0
2023-04-03 11:30:00,42.39,42.54,42.35,42.52,230722.0,39.3779,39.5172,39.3407,39.4986,230722.0
2023-04-03 11:40:00,42.52,42.58,42.49,42.58,143044.0,39.4986,39.5543,39.4707,39.5543,143044.0
2023-04-03 11:50:00,42.58,42.62,42.53,42.56,117452.0,39.5543,39.5915,39.5079,39.5358,117452.0
2023-04-03 12:00:00,42.57,42.58,42.38,42.51,343583.0,39.5451,39.5543,39.3686,39.4893,343583.0
2023-04-03 12:10:00,42.5,42.55,42.43,42.46,160899.0,39.48,39.5265,39.415,39.4429,160899.0
2023-04-03 12:20:00,42.46,42.51,42.41,42.47,122614.0,39.4429,39.4893,39.3964,39.4522,122614.0
2023-04-03 12:30:00,42.46,42.46,42.39,42.41,101532.0,39.4429,39.4429,39.3779,39.3964,101532.0
2023-04-03 12:40:00,42.43,42.43,42.33,42.37,131408.0,39.415,39.415,39.3221,39.3593,131408.0
2023-04-03 12:50:00,42.36,42.37,42.25,42.27,117487.0,39.35,39.3593,39.2478,39.2664,117487.0
2023-04-03 13:00:00,42.27,42.37,42.24,42.36,102497.0,39.2664,39.3593,39.2385,39.35,102497.0
2023-04-03 13:10:00,42.36,42.47,42.34,42.4,161895.0,39.35,39.4522,39.3314,39.3871,161895.0
2023-04-03 13:20:00,42.4,42.42,42.27,42.27,185941.0,39.3871,39.4057,39.2664,39.2664,185941.0
2023-04-03 13:30:00,42.27,42.38,42.27,42.34,140102.0,39.2664,39.3686,39.2664,39.3314,140102.0
2023-04-03 13:40:00,42.34,42.35,42.2,42.22,160213.0,39.3314,39.3407,39.2014,39.2199,160213.0
2023-04-03 13:50:00,42.22,42.29,42.15,42.2,177435.0,39.2199,39.285,39.1549,39.2014,177435.0
2023-04-03 14:00:00,42.19,42.2,41.95,41.98,404362.0,39.1921,39.2014,38.9691,38.997,404362.0
2023-04-03 14:10:00,41.98,42.09,41.97,42.02,128436.0,38.997,39.0992,38.9877,39.0341,128436.0
2023-04-03 14:20:00,42.02,42.11,42.0,42.05,128486.0,39.0341,39.1177,39.0156,39.062,128486.0
2023-04-03 14:30:00,42.05,42.1,42.04,42.09,79381.0,39.062,39.1085,39.0527,39.0992,79381.0
2023-04-03 14:40:00,42.09,42.11,42.04,42.11,129568.0,39.0992,39.1177,39.0527,39.1177,129568.0
2023-04-03 14:50:00,42.11,42.15,42.06,42.13,151248.0,39.1177,39.1549,39.0713,39.1363,151248.0
2023-04-03 15:00:00,42.13,42.27,42.12,42.26,152434.0,39.1363,39.2664,39.127,39.2571,152434.0
2023-04-03 15:10:00,42.25,42.3,42.23,42.24,176361.0,39.2478,39.2942,39.2292,39.2385,176361.0
2023-04-03 15:20:00,42.25,42.3,42.23,42.27,196259.0,39.2478,39.2942,39.2292,39.2664,196259.0
2023-04-03 15:30:00,42.28,42.34,42.23,42.29,211773.0,39.2757,39.3314,39.2292,39.285,211773.0
2023-04-03 15:40:00,42.29,42.46,42.26,42.43,272010.0,39.285,39.4429,39.2571,39.415,272010.0
2023-04-03 15:50:00,42.44,42.45,42.27,42.38,844462.0,39.4243,39.4336,39.2664,39.3686,844462.0
2023-04-04 09:30:00,42.13,42.44,41.72,42.21,494749.0,39.1363,39.4243,38.7555,39.2106,494749.0
2023-04-04 09:40:00,42.22,42.24,41.51,41.66,332276.0,39.2199,39.2385,38.5604,38.6997,332276.0
2023-04-04 09:50:00,41.64,41.81,41.6,41.79,233832.0,38.6811,38.8391,38.644,38.8205,233832.0
2023-04-04 10:00:00,41.81,41.89,41.68,41.71,197400.0,38.8391,38.9134,38.7183,38.7462,197400.0
2023-04-04 10:10:00,41.7,41.81,41.62,41.67,220293.0,38.7369,38.8391,38.6626,38.709,220293.0
2023-04-04 10:20:00,41.66,41.71,41.54,41.64,206011.0,38.6997,38.7462,38.5882,38.6811,206011.0
2023-04-04 10:30:00,41.64,41.71,41.61,41.67,136540.0,38.6811,38.7462,38.6533,38.709,136540.0
2023-04-04 10:40:00,41.66,41.67,41.54,41.63,138836.0,38.6997,38.709,38.5882,38.6719,138836.0
2023-04-04 10:50:00,41.62,41.8,41.61,41.63,146941.0,38.6626,38.8298,38.6533,38.6719,146941.0
2023-04-04 11:00:00,41.62,41.63,41.51,41.54,222012.0,38.6626,38.6719,38.5604,38.5882,222012.0
2023-04-04 11:10:00,41.53,41.57,41.41,41.46,300411.0,38.579,38.6161,38.4675,38.5139,300411.0
2023-04-04 11:20:00,41.46,41.7,41.46,41.68,128045.0,38.5139,38.7369,38.5139,38.7183,128045.0
2023-04-04 11:30:00,41.67,41.7,41.57,41.67,74491.0,38.709,38.7369,38.6161,38.709,74491.0
2023-04-04 11:40:00,41.67,41.76,41.64,41.68,105673.0,38.709,38.7926,38.6811,38.7183,105673.0
2023-04-04 11:50:00,41.68,41.68,41.6,41.62,108242.0,38.7183,38.7183,38.644,38.6626,108242.0
2023-04-04 12:00:00,41.63,41.68,41.51,41.52,67637.0,38.6719,38.7183,38.5604,38.5697,67637.0
2023-04-04 12:10:00,41.51,41.6,41.43,41.55,168245.0,38.5604,38.644,38.4861,38.5975,168245.0
2023-04-04 12:20:00,41.55,41.56,41.47,41.53,74820.0,38.5975,38.6068,38.5232,38.579,74820.0
2023-04-04 12:30:00,41.53,41.57,41.48,41.5,81721.0,38.579,38.6161,38.5325,38.5511,81721.0
2023-04-04 12:40:00,41.51,41.57,41.51,41.53,74957.0,38.5604,38.6161,38.5604,38.579,74957.0
2023-04-04 12:50:00,41.52,41.58,41.5,41.53,93881.0,38.5697,38.6254,38.5511,38.579,93881.0
2023-04-04 13:00:00,41.53,41.54,41.49,41.5,62537.0,38.579,38.5882,38.5418,38.5511,62537.0
2023-04-04 13:10:00,41.49,41.52,41.45,41.51,58136.0,38.5418,38.5697,38.5046,38.5604,58136.0
2023-04-04 13:20:00,41.51,41.55,41.5,41.53,65540.0,38.5604,38.5975,38.5511,38.579,65540.0
2023-04-04 13:30:00,41.54,41.61,41.51,41.52,67405.0,38.5882,38.6533,38.5604,38.5697,67405.0
2023-04-04 13:40:00,41.52,41.56,41.47,41.51,88133.0,38.5697,38.6068,38.5232,38.5604,88133.0
2023-04-04 13:50:00,41.51,41.6,41.46,41.58,71412.0,38.5604,38.644,38.5139,38.6254,71412.0
2023-04-04 14:00:00,41.58,41.6,41.53,41.57,185578.0,38.6254,38.644,38.579,38.6161,185578.0
2023-04-04 14:10:00,41.57,41.68,41.56,41.68,77718.0,38.6161,38.7183,38.6068,38.7183,77718.0
2023-04-04 14:20:00,41.67,41.72,41.65,41.71,112926.0,38.709,38.7555,38.6904,38.7462,112926.0
2023-04-04 14:30:00,41.71,41.84,41.61,41.83,346175.0,38.7462,38.8669,38.6533,38.8576,346175.0
2023-04-04 14:40:00,41.83,41.94,41.81,41.82,166331.0,38.8576,38.9598,38.8391,38.8484,166331.0
2023-04-04 14:50:00,41.82,41.84,41.73,41.79,118126.0,38.8484,38.8669,38.7647,38.8205,118126.0
2023-04-04 15:00:00,41.79,41.83,41.73,41.83,117387.0,38.8205,38.8576,38.7647,38.8576,117387.0
2023-04-04 15:10:00,41.82,41.87,41.77,41.86,145316.0,38.8484,38.8948,38.8019,38.8855,145316.0
2023-04-04 15:20:00,41.86,41.92,41.82,41.82,124529.0,38.8855,38.9412,38.8484,38.8484,124529.0
2023-04-04 15:30:00,41.82,41.9,41.76,41.9,191723.0,38.8484,38.9227,38.7926,38.9227,191723.0
2023-04-04 15:40:00,41.9,41.9,41.74,41.79,162741.0,38.9227,38.9227,38.774,38.8205,162741.0
2023-04-04 15:50:00,41.79,41.86,41.68,41.86,565048.0,38.8205,38.8855,38.7183,38.8855,565048.0
2023-04-05 09:30:00,41.15,41.21,40.8,40.94,718568.0,38.8111,38.8677,38.481,38.6131,718568.0
2023-04-05 09:40:00,40.94,41.13,40.78,40.79,213709.0,38.6131,38.7923,38.4622,38.4716,213709.0
2023-04-05 09:50:00,40.79,40.8,40.58,40.74,243863.0,38.4716,38.481,38.2735,38.4245,243863.0
2023-04-05 10:00:00,40.74,40.86,40.52,40.54,226707.0,38.4245,38.5376,38.217,38.2358,226707.0
2023-04-05 10:10:00,40.53,40.55,40.18,40.26,400629.0,38.2264,38.2453,37.8963,37.9717,400629.0
2023-04-05 10:20:00,40.25,40.36,40.24,40.29,239243.0,37.9623,38.0661,37.9529,38.0,239243.0
2023-04-05 10:30:00,40.27,40.43,40.25,40.41,157813.0,37.9812,38.1321,37.9623,38.1132,157813.0
2023-04-05 10:40:00,40.41,40.49,40.16,40.16,263589.0,38.1132,38.1887,37.8774,37.8774,263589.0
2023-04-05 10:50:00,40.17,40.3,40.11,40.17,206443.0,37.8869,38.0095,37.8303,37.8869,206443.0
2023-04-05 11:00:00,40.17,40.19,40.09,40.13,246297.0,37.8869,37.9057,37.8114,37.8491,246297.0
2023-04-05 11:10:00,40.12,40.35,40.11,40.33,195116.0,37.8397,38.0566,37.8303,38.0378,195116.0
2023-04-05 11:20:00,40.33,40.41,40.3,40.36,108365.0,38.0378,38.1132,38.0095,38.0661,108365.0
2023-04-05 11:30:00,40.36,40.45,40.34,40.35,102909.0,38.0661,38.1509,38.0472,38.0566,102909.0
2023-04-05 11:40:00,40.35,40.41,40.31,40.34,112462.0,38.0566,38.1132,38.0189,38.0472,112462.0
2023-04-05 11:50:00,40.34,40.45,40.32,40.44,78760.0,38.0472,38.1509,38.0283,38.1415,78760.0
2023-04-05 12:00:00,40.43,40.44,40.35,40.37,86692.0,38.1321,38.1415,38.0566,38.0755,86692.0
2023-04-05 12:10:00,40.37,40.45,40.34,40.41,81405.0,38.0755,38.1509,38.0472,38.1132,81405.0
2023-04-05 12:20:00,40.41,40.43,40.33,40.38,86768.0,38.1132,38.1321,38.0378,38.0849,86768.0
2023-04-05 12:30:00,40.38,40.44,40.35,40.41,99122.0,38.0849,38.1415,38.0566,38.1132,99122.0
2023-04-05 12:40:00,40.41,40.57,40.4,40.48,207142.0,38.1132,38.2641,38.1038,38.1792,207142.0
2023-04-05 12:50:00,40.48,40.54,40.43,40.53,85759.0,38.1792,38.2358,38.1321,38.2264,85759.0
2023-04-05 13:00:00,40.52,40.54,40.48,40.52,65359.0,38.217,38.2358,38.1792,38.217,65359.0
2023-04-05 13:10:00,40.51,40.61,40.49,40.59,98058.0,38.2075,38.3018,38.1887,38.283,98058.0
2023-04-05 13:20:00,40.59,40.65,40.59,40.64,69116.0,38.283,38.3396,38.283,38.3301,69116.0
2023-04-05 13:30:00,40.64,40.69,40.6,40.61,67299.0,38.3301,38.3773,38.2924,38.3018,67299.0
2023-04-05 13:40:00,40.61,40.63,40.58,40.59,49872.0,38.3018,38.3207,38.2735,38.283,49872.0
2023-04-05 13:50:00,40.59,40.6,40.57,40.59,27579.0,38.283,38.2924,38.2641,38.283,27579.0
2023-04-05 14:00:00,40.6,40.7,40.59,40.67,81845.0,38.2924,38.3867,38.283,38.3584,81845.0
2023-04-05 14:10:00,40.66,40.68,40.62,40.68,59663.0,38.349,38.3679,38.3113,38.3679,59663.0
2023-04-05 14:20:00,40.68,40.69,40.64,40.65,46743.0,38.3679,38.3773,38.3301,38.3396,46743.0
2023-04-05 14:30:00,40.64,40.76,40.63,40.72,82625.0,38.3301,38.4433,38.3207,38.4056,82625.0
2023-04-05 14:40:00,40.72,40.73,40.64,40.66,61006.0,38.4056,38.415,38.3301,38.349,61006.0
2023-04-05 14:50:00,40.65,40.65,40.56,40.58,51511.0,38.3396,38.3396,38.2547,38.2735,51511.0
2023-04-05 15:00:00,40.58,40.58,40.46,40.47,68725.0,38.2735,38.2735,38.1604,38.1698,68725.0
2023-04-05 15:10:00,40.47,40.47,40.4,40.46,128387.0,38.1698,38.1698,38.1038,38.1604,128387.0
2023-04-05 15:20:00,40.46,40.51,40.45,40.48,88020.0,38.1604,38.2075,38.1509,38.1792,88020.0
2023-04-05 15:30:00,40.48,40.57,40.47,40.55,136866.0,38.1792,38.2641,38.1698,38.2453,136866.0
2023-04-05 15:40:00,40.55,40.57,40.48,40.51,224168.0,38.2453,38.2641,38.1792,38.2075,224168.0
2023-04-05 15:50:00,40.51,40.63,40.47,40.51,640704.0,38.2075,38.3207,38.1698,38.2075,640704.0
2023-04-06 09:30:00,40.5,40.64,40.16,40.16,398478.0,38.1981,38.3301,37.8774,37.8774,398478.0
2023-04-06 09:40:00,40.16,40.22,39.94,40.01,277850.0,37.8774,37.934,37.6699,37.7359,277850.0
2023-04-06 09:50:00,40.0,40.06,39.85,39.99,159602.0,37.7265,37.7831,37.585,37.7171,159602.0
2023-04-06 10:00:00,39.99,40.27,39.94,40.1,250273.0,37.7171,37.9812,37.6699,37.8208,250273.0
2023-04-06 10:10:00,40.1,40.27,40.09,40.13,107706.0,37.8208,37.9812,37.8114,37.8491,107706.0
2023-04-06 10:20:00,40.12,40.32,40.08,40.25,145317.0,37.8397,38.0283,37.802,37.9623,145317.0
2023-04-06 10:30:00,40.25,40.41,40.22,40.26,130748.0,37.9623,38.1132,37.934,37.9717,130748.0
2023-04-06 10:40:00,40.26,40.38,40.15,40.33,207806.0,37.9717,38.0849,37.868,38.0378,207806.0
2023-04-06 10:50:00,40.32,40.37,40.26,40.31,73055.0,38.0283,38.0755,37.9717,38.0189,73055.0
2023-04-06 11:00:00,40.31,40.36,40.26,40.27,100517.0,38.0189,38.0661,37.9717,37.9812,100517.0
2023-04-06 11:10:00,40.28,40.36,40.24,40.33,159137.0,37.9906,38.0661,37.9529,38.0378,159137.0
2023-04-06 11:20:00,40.32,40.34,40.25,40.27,88582.0,38.0283,38.0472,37.9623,37.9812,88582.0
2023-04-06 11:30:00,40.27,40.37,40.25,40.32,66261.0,37.9812,38.0755,37.9623,38.0283,66261.0
2023-04-06 11:40:00,40.33,40.38,40.31,40.36,70802.0,38.0378,38.0849,38.0189,38.0661,70802.0
2023-04-06 11:50:00,40.35,40.4,40.31,40.4,66875.0,38.0566,38.1038,38.0189,38.1038,66875.0
2023-04-06 12:00:00,40.4,40.58,40.4,40.58,136129.0,38.1038,38.2735,38.1038,38.2735,136129.0
2023-04-06 12:10:00,40.58,40.62,40.52,40.61,165332.0,38.2735,38.3113,38.217,38.3018,165332.0
2023-04-06 12:20:00,40.6,40.6,40.54,40.6,50837.0,38.2924,38.2924,38.2358,38.2924,50837.0
2023-04-06 12:30:00,40.59,40.7,40.59,40.69,82855.0,38.283,38.3867,38.283,38.3773,82855.0
2023-04-06 12:40:00,40.69,40.71,40.65,40.65,46951.0,38.3773,38.3962,38.3396,38.3396,46951.0
2023-04-06 12:50:00,40.66,40.67,40.48,40.5,124748.0,38.349,38.3584,38.1792,38.1981,124748.0
2023-04-06 13:00:00,40.48,40.54,40.45,40.45,123021.0,38.1792,38.2358,38.1509,38.1509,123021.0
2023-04-06 13:10:00,40.44,40.45,40.34,40.37,95884.0,38.1415,38.1509,38.0472,38.0755,95884.0
2023-04-06 13:20:00,40.36,40.42,40.36,40.41,65288.0,38.0661,38.1226,38.0661,38.1132,65288.0
2023-04-06 13:30:00,40.41,40.55,40.39,40.53,147131.0,38.1132,38.2453,38.0943,38.2264,147131.0
2023-04-06 13:40:00,40.54,40.55,40.49,40.52,71585.0,38.2358,38.2453,38.1887,38.217,71585.0
2023-04-06 13:50:00,40.52,40.53,40.49,40.51,35485.0,38.217,38.2264,38.1887,38.2075,35485.0
2023-04-06 14:00:00,40.51,40.54,40.48,40.52,55085.0,38.2075,38.2358,38.1792,38.217,55085.0
2023-04-06 14:10:00,40.53,40.63,40.53,40.59,129157.0,38.2264,38.3207,38.2264,38.283,129157.0
2023-04-06 14:20:00,40.59,40.65,40.56,40.63,65281.0,38.283,38.3396,38.2547,38.3207,65281.0
2023-04-06 14:30:00,40.64,40.69,40.63,40.64,104958.0,38.3301,38.3773,38.3207,38.3301,104958.0
2023-04-06 14:40:00,40.63,40.73,40.63,40.73,110208.0,38.3207,38.415,38.3207,38.415,110208.0
2023-04-06 14:50:00,40.72,40.73,40.61,40.62,91069.0,38.4056,38.415,38.3018,38.3113,91069.0
2023-04-06 15:00:00,40.62,40.65,40.6,40.63,56228.0,38.3113,38.3396,38.2924,38.3207,56228.0
2023-04-06 15:10:00,40.62,40.67,40.61,40.65,97794.0,38.3113,38.3584,38.3018,38.3396,97794.0
2023-04-06 15:20:00,40.65,40.75,40.64,40.72,83955.0,38.3396,38.4339,38.3301,38.4056,83955.0
2023-04-06 15:30:00,40.72,40.83,40.71,40.81,121712.0,38.4056,38.5093,38.3962,38.4905,121712.0
2023-04-06 15:40:00,40.8,40.87,40.77,40.87,147671.0,38.481,38.5471,38.4527,38.5471,147671.0
2023-04-06 15:50:00,40.87,40.92,40.75,40.77,506992.0,38.5471,38.5942,38.4339,38.4527,506992.0
2023-04-10 09:30:00,39.38,39.77,39.05,39.76,934377.0,37.1418,37.5096,36.8305,37.5002,934377.0
2023-04-10 09:40:00,39.76,39.81,39.47,39.53,269921.0,37.5002,37.5473,37.2266,37.2832,269921.0
2023-04-10 09:50:00,39.53,39.81,39.52,39.71,224045.0,37.2832,37.5473,37.2738,37.453,224045.0
2023-04-10 10:00:00,39.7,39.7,39.47,39.58,351288.0,37.4436,37.4436,37.2266,37.3304,351288.0
2023-04-10 10:10:00,39.59,39.67,39.46,39.55,196127.0,37.3398,37.4153,37.2172,37.3021,196127.0
2023-04-10 10:20:00,39.55,39.55,39.36,39.4,293642.0,37.3021,37.3021,37.1229,37.1606,293642.0
2023-04-10 10:30:00,39.41,39.54,39.34,39.51,171719.0,37.17,37.2927,37.104,37.2644,171719.0
2023-04-10 10:40:00,39.5,39.73,39.49,39.73,193416.0,37.2549,37.4719,37.2455,37.4719,193416.0
2023-04-10 10:50:00,39.73,39.75,39.58,39.59,418010.0,37.4719,37.4907,37.3304,37.3398,418010.0
2023-04-10 11:00:00,39.59,39.74,39.59,39.65,141525.0,37.3398,37.4813,37.3398,37.3964,141525.0
2023-04-10 11:10:00,39.65,39.78,39.64,39.71,122939.0,37.3964,37.519,37.387,37.453,122939.0
2023-04-10 11:20:00,39.71,39.76,39.67,39.69,65626.0,37.453,37.5002,37.4153,37.4341,65626.0
2023-04-10 11:30:00,39.69,39.7,39.58,39.62,164762.0,37.4341,37.4436,37.3304,37.3681,164762.0
2023-04-10 11:40:00,39.63,39.64,39.55,39.56,90263.0,37.3775,37.387,37.3021,37.3115,90263.0
2023-04-10 11:50:00,39.56,39.57,39.45,39.48,118530.0,37.3115,37.321,37.2078,37.2361,118530.0
2023-04-10 12:00:00,39.47,39.48,39.4,39.47,115635.0,37.2266,37.2361,37.1606,37.2266,115635.0
2023-04-10 12:10:00,39.48,39.52,39.46,39.51,68654.0,37.2361,37.2738,37.2172,37.2644,68654.0
2023-04-10 12:20:00,39.52,39.53,39.47,39.5,57166.0,37.2738,37.2832,37.2266,37.2549,57166.0
2023-04-10 12:30:00,39.5,39.65,39.46,39.64,106800.0,37.2549,37.3964,37.2172,37.387,106800.0
2023-04-10 12:40:00,39.64,39.68,39.63,39.68,87071.0,37.387,37.4247,37.3775,37.4247,87071.0
2023-04-10 12:50:00,39.68,39.71,39.65,39.71,60766.0,37.4247,37.453,37.3964,37.453,60766.0
2023-04-10 13:00:00,39.71,39.76,39.7,39.76,92013.0,37.453,37.5002,37.4436,37.5002,92013.0
2023-04-10 13:10:00,39.76,39.76,39.68,39.7,61845.0,37.5002,37.5002,37.4247,37.4436,61845.0
2023-04-10 13:20:00,39.7,39.73,39.68,39.71,61727.0,37.4436,37.4719,37.4247,37.453,61727.0
2023-04-10 13:30:00,39.71,39.74,39.66,39.66,43763.0,37.453,37.4813,37.4058,37.4058,43763.0
2023-04-10 13:40:00,39.66,39.74,39.63,39.73,46062.0,37.4058,37.4813,37.3775,37.4719,46062.0
2023-04-10 13:50:00,39.72,39.72,39.66,39.69,57361.0,37.4624,37.4624,37.4058,37.4341,57361.0
2023-04-10 14:00:00,39.69,39.72,39.66,39.68,46579.0,37.4341,37.4624,37.4058,37.4247,46579.0
2023-04-10 14:10:00,39.68,39.71,39.66,39.71,60145.0,37.4247,37.453,37.4058,37.453,60145.0
2023-04-10 14:20:00,39.71,39.75,39.7,39.72,59704.0,37.453,37.4907,37.4436,37.4624,59704.0
2023-04-10 14:30:00,39.72,39.74,39.7,39.73,60951.0,37.4624,37.4813,37.4436,37.4719,60951.0
2023-04-10 14:40:00,39.73,39.73,39.67,39.69,57289.0,37.4719,37.4719,37.4153,37.4341,57289.0
2023-04-10 14:50:00,39.69,39.8,39.69,39.78,97844.0,37.4341,37.5379,37.4341,37.519,97844.0
2023-04-10 15:00:00,39.79,39.86,39.78,39.85,104210.0,37.5284,37.5945,37.519,37.585,104210.0
2023-04-10 15:10:00,39.85,39.86,39.82,39.86,77110.0,37.585,37.5945,37.5567,37.5945,77110.0
2023-04-10 15:20:00,39.86,39.9,39.82,39.83,150992.0,37.5945,37.6322,37.5567,37.5662,150992.0
2023-04-10 15:30:00,39.83,39.89,39.83,39.88,106071.0,37.5662,37.6228,37.5662,37.6133,106071.0
2023-04-10 15:40:00,39.88,39.93,39.86,39.91,169441.0,37.6133,37.6605,37.5945,37.6416,169441.0
2023-04-10 15:50:00,39.91,39.97,39.87,39.97,539440.0,37.6416,37.6982,37.6039,37.6982,539440.0
2023-04-11 09:30:00,40.54,40.75,40.25,40.37,783815.0,38.2358,38.4339,37.9623,38.0755,783815.0
2023-04-11 09:40:00,40.36,40.41,40.12,40.17,427862.0,38.0661,38.1132,37.8397,37.8869,427862.0
2023-04-11 09:50:00,40.17,40.4,40.13,40.4,375923.0,37.8869,38.1038,37.8491,38.1038,375923.0
2023-04-11 10:00:00,40.4,40.57,40.3,40.34,425339.0,38.1038,38.2641,38.0095,38.0472,425339.0
2023-04-11 10:10:00,40.35,40.38,40.19,40.27,150845.0,38.0566,38.0849,37.9057,37.9812,150845.0
2023-04-11 10:20:00,40.28,40.44,40.27,40.34,237094.0,37.9906,38.1415,37.9812,38.0472,237094.0
2023-04-11 10:30:00,40.34,40.35,40.23,40.33,217940.0,38.0472,38.0566,37.9434,38.0378,217940.0
2023-04-11 10:40:00,40.33,40.43,40.3,40.42,153528.0,38.0378,38.1321,38.0095,38.1226,153528.0
2023-04-11 10:50:00,40.42,40.44,40.26,40.27,186809.0,38.1226,38.1415,37.9717,37.9812,186809.0
2023-04-11 11:00:00,40.27,40.41,40.26,40.38,266296.0,37.9812,38.1132,37.9717,38.0849,266296.0
2023-04-11 11:10:00,40.37,40.43,40.28,40.42,131067.0,38.0755,38.1321,37.9906,38.1226,131067.0
2023-04-11 11:20:00,40.42,40.44,40.29,40.3,74874.0,38.1226,38.1415,38.0,38.0095,74874.0
2023-04-11 11:30:00,40.3,40.33,40.2,40.23,93623.0,38.0095,38.0378,37.9151,37.9434,93623.0
2023-04-11 11:40:00,40.23,40.25,40.07,40.12,114842.0,37.9434,37.9623,37.7925,37.8397,114842.0
2023-04-11 11:50:00,40.12,40.16,40.08,40.1,108093.0,37.8397,37.8774,37.802,37.8208,108093.0
2023-04-11 12:00:00,40.1,40.17,40.09,40.14,182247.0,37.8208,37.8869,37.8114,37.8586,182247.0
2023-04-11 12:10:00,40.14,40.15,40.07,40.09,97584.0,37.8586,37.868,37.7925,37.8114,97584.0
2023-04-11 12:20:00,40.08,40.14,40.05,40.14,85234.0,37.802,37.8586,37.7737,37.8586,85234.0
2023-04-11 12:30:00,40.14,40.19,40.11,40.14,108199.0,37.8586,37.9057,37.8303,37.8586,108199.0
2023-04-11 12:40:00,40.14,40.15,40.09,40.11,51715.0,37.8586,37.868,37.8114,37.8303,51715.0
2023-04-11 12:50:00,40.11,40.12,40.03,40.03,59606.0,37.8303,37.8397,37.7548,37.7548,59606.0
2023-04-11 13:00:00,40.04,40.07,40.0,40.07,68858.0,37.7642,37.7925,37.7265,37.7925,68858.0
2023-04-11 13:10:00,40.08,40.09,40.01,40.04,107380.0,37.802,37.8114,37.7359,37.7642,107380.0
2023-04-11 13:20:00,40.05,40.1,39.98,40.07,295516.0,37.7737,37.8208,37.7076,37.7925,295516.0
2023-04-11 13:30:00,40.07,40.08,40.02,40.06,108226.0,37.7925,37.802,37.7454,37.7831,108226.0
2023-04-11 13:40:00,40.06,40.15,40.05,40.11,162447.0,37.7831,37.868,37.7737,37.8303,162447.0
2023-04-11 13:50:00,40.11,40.11,40.06,40.07,112449.0,37.8303,37.8303,37.7831,37.7925,112449.0
2023-04-11 14:00:00,40.07,40.07,39.96,40.0,133713.0,37.7925,37.7925,37.6888,37.7265,133713.0
2023-04-11 14:10:00,40.0,40.03,39.98,40.0,78385.0,37.7265,37.7548,37.7076,37.7265,78385.0
2023-04-11 14:20:00,40.0,40.1,40.0,40.09,65299.0,37.7265,37.8208,37.7265,37.8114,65299.0
2023-04-11 14:30:00,40.08,40.11,40.05,40.06,68953.0,37.802,37.8303,37.7737,37.7831,68953.0
2023-04-11 14:40:00,40.06,40.07,40.03,40.05,121519.0,37.7831,37.7925,37.7548,37.7737,121519.0
2023-04-11 14:50:00,40.05,40.07,40.02,40.06,97795.0,37.7737,37.7925,37.7454,37.7831,97795.0
2023-04-11 15:00:00,40.06,40.13,40.05,40.11,204977.0,37.7831,37.8491,37.7737,37.8303,204977.0
2023-04-11 15:10:00,40.12,40.23,40.11,40.23,131764.0,37.8397,37.9434,37.8303,37.9434,131764.0
2023-04-11 15:20:00,40.22,40.26,40.21,40.23,81829.0,37.934,37.9717,37.9246,37.9434,81829.0
2023-04-11 15:30:00,40.23,40.23,40.1,40.11,93382.0,37.9434,37.9434,37.8208,37.8303,93382.0
2023-04-11 15:40:00,40.11,40.14,40.04,40.09,331232.0,37.8303,37.8586,37.7642,37.8114,331232.0
2023-04-11 15:50:00,40.09,40.11,39.97,39.99,697400.0,37.8114,37.8303,37.6982,37.7171,697400.0
2023-04-12 09:30:00,39.02,39.19,38.72,38.82,899516.0,36.8022,36.9626,36.5193,36.6136,899516.0
2023-04-12 09:40:00,38.82,38.86,38.23,38.45,788516.0,36.6136,36.6513,36.0571,36.2646,788516.0
2023-04-12 09:50:00,38.45,38.49,38.22,38.28,396276.0,36.2646,36.3023,36.0477,36.1043,396276.0
2023-04-12 10:00:00,38.29,38.41,38.21,38.33,533146.0,36.1137,36.2269,36.0383,36.1514,533146.0
2023-04-12 10:10:00,38.33,38.36,38.09,38.11,468544.0,36.1514,36.1797,35.9251,35.9439,468544.0
2023-04-12 10:20:00,38.11,38.19,38.05,38.08,465659.0,35.9439,36.0194,35.8873,35.9156,465659.0
2023-04-12 10:30:00,38.07,38.08,37.75,37.8,1067085.0,35.9062,35.9156,35.6044,35.6516,1067085.0
2023-04-12 10:40:00,37.79,37.94,37.76,37.88,625300.0,35.6421,35.7836,35.6138,35.727,625300.0
2023-04-12 10:50:00,37.87,37.92,37.65,37.75,502526.0,35.7176,35.7647,35.5101,35.6044,502526.0
2023-04-12 11:00:00,37.76,37.8,37.54,37.61,566377.0,35.6138,35.6516,35.4063,35.4724,566377.0
2023-04-12 11:10:00,37.6,37.79,37.56,37.76,560342.0,35.4629,35.6421,35.4252,35.6138,560342.0
2023-04-12 11:20:00,37.76,37.84,37.68,37.76,424209.0,35.6138,35.6893,35.5384,35.6138,424209.0
2023-04-12 11:30:00,37.76,37.8,37.6,37.63,428692.0,35.6138,35.6516,35.4629,35.4912,428692.0
2023-04-12 11:40:00,37.62,37.71,37.58,37.63,373700.0,35.4818,35.5667,35.4441,35.4912,373700.0
2023-04-12 11:50:00,37.63,37.63,37.5,37.58,424936.0,35.4912,35.4912,35.3686,35.4441,424936.0
2023-04-12 12:00:00,37.58,37.58,37.45,37.45,397592.0,35.4441,35.4441,35.3214,35.3214,397592.0
2023-04-12 12:10:00,37.45,37.54,37.44,37.5,347649.0,35.3214,35.4063,35.312,35.3686,347649.0
2023-04-12 12:20:00,37.5,37.6,37.49,37.54,207719.0,35.3686,35.4629,35.3592,35.4063,207719.0
2023-04-12 12:30:00,37.55,37.63,37.52,37.6,247947.0,35.4158,35.4912,35.3875,35.4629,247947.0
2023-04-12 12:40:00,37.6,37.61,37.51,37.57,173370.0,35.4629,35.4724,35.378,35.4346,173370.0
2023-04-12 12:50:00,37.57,37.59,37.49,37.55,184657.0,35.4346,35.4535,35.3592,35.4158,184657.0
2023-04-12 13:00:00,37.56,37.66,37.5,37.63,242295.0,35.4252,35.5195,35.3686,35.4912,242295.0
2023-04-12 13:10:00,37.62,37.7,37.62,37.62,212521.0,35.4818,35.5572,35.4818,35.4818,212521.0
2023-04-12 13:20:00,37.63,37.68,37.58,37.6,235751.0,35.4912,35.5384,35.4441,35.4629,235751.0
2023-04-12 13:30:00,37.61,37.61,37.5,37.51,204000.0,35.4724,35.4724,35.3686,35.378,204000.0
2023-04-12 13:40:00,37.52,37.55,37.45,37.47,244682.0,35.3875,35.4158,35.3214,35.3403,244682.0
2023-04-12 13:50:00,37.47,37.5,37.4,37.43,269796.0,35.3403,35.3686,35.2743,35.3026,269796.0
2023-04-12 14:00:00,37.42,37.52,37.37,37.37,283948.0,35.2932,35.3875,35.246,35.246,283948.0
2023-04-12 14:10:00,37.38,37.42,37.33,37.35,392484.0,35.2554,35.2932,35.2083,35.2271,392484.0
2023-04-12 14:20:00,37.36,37.4,37.19,37.22,536378.0,35.2366,35.2743,35.0762,35.1045,536378.0
2023-04-12 14:30:00,37.22,37.29,37.13,37.28,439999.0,35.1045,35.1705,35.0196,35.1611,439999.0
2023-04-12 14:40:00,37.27,37.28,37.15,37.16,395180.0,35.1517,35.1611,35.0385,35.0479,395180.0
2023-04-12 14:50:00,37.16,37.2,37.13,37.15,354456.0,35.0479,35.0857,35.0196,35.0385,354456.0
2023-04-12 15:00:00,37.16,37.18,37.11,37.14,325295.0,35.0479,35.0668,35.0008,35.0291,325295.0
2023-04-12 15:10:00,37.14,37.14,37.0,37.09,500916.0,35.0291,35.0291,34.897,34.9819,500916.0
2023-04-12 15:20:00,37.09,37.09,36.96,37.01,674862.0,34.9819,34.9819,34.8593,34.9065,674862.0
2023-04-12 15:30:00,37.0,37.04,36.93,36.96,590291.0,34.897,34.9348,34.831,34.8593,590291.0
2023-04-12 15:40:00,36.97,37.03,36.95,36.98,711459.0,34.8687,34.9253,34.8499,34.8782,711459.0
2023-04-12 15:50:00,36.97,37.0,36.87,36.96,1698993.0,34.8687,34.897,34.7744,34.8593,1698993.0
2023-04-13 09:30:00,37.67,37.73,37.26,37.61,1435332.0,35.5289,35.5855,35.1422,35.4724,1435332.0
2023-04-13 09:40:00,37.6,37.67,37.29,37.33,886289.0,35.4629,35.5289,35.1705,35.2083,886289.0
2023-04-13 09:50:00,37.33,37.4,37.16,37.25,551479.0,35.2083,35.2743,35.0479,35.1328,551479.0
2023-04-13 10:00:00,37.26,37.27,37.05,37.16,446560.0,35.1422,35.1517,34.9442,35.0479,446560.0
2023-04-13 10:10:00,37.16,37.4,37.15,37.34,336149.0,35.0479,35.2743,35.0385,35.2177,336149.0
2023-04-13 10:20:00,37.34,37.38,37.29,37.3,191856.0,35.2177,35.2554,35.1705,35.18,191856.0
2023-04-13 10:30:00,37.29,37.32,37.14,37.14,274948.0,35.1705,35.1988,35.0291,35.0291,274948.0
2023-04-13 10:40:00,37.14,37.3,37.1,37.3,177177.0,35.0291,35.18,34.9913,35.18,177177.0
2023-04-13 10:50:00,37.3,37.44,37.27,37.32,228845.0,35.18,35.312,35.1517,35.1988,228845.0
2023-04-13 11:00:00,37.33,37.4,37.32,37.32,150442.0,35.2083,35.2743,35.1988,35.1988,150442.0
2023-04-13 11:10:00,37.33,37.42,37.27,37.38,190597.0,35.2083,35.2932,35.1517,35.2554,190597.0
2023-04-13 11:20:00,37.38,37.41,37.27,37.36,143272.0,35.2554,35.2837,35.1517,35.2366,143272.0
2023-04-13 11:30:00,37.36,37.41,37.28,37.33,125144.0,35.2366,35.2837,35.1611,35.2083,125144.0
2023-04-13 11:40:00,37.33,37.37,37.29,37.3,138392.0,35.2083,35.246,35.1705,35.18,138392.0
2023-04-13 11:50:00,37.3,37.38,37.26,37.37,143592.0,35.18,35.2554,35.1422,35.246,143592.0
2023-04-13 12:00:00,37.37,37.48,37.36,37.45,251272.0,35.246,35.3497,35.2366,35.3214,251272.0
2023-04-13 12:10:00,37.45,37.45,37.33,37.35,120210.0,35.3214,35.3214,35.2083,35.2271,120210.0
2023-04-13 12:20:00,37.36,37.4,37.34,37.39,114411.0,35.2366,35.2743,35.2177,35.2649,114411.0
2023-04-13 12:30:00,37.39,37.39,37.32,37.36,69759.0,35.2649,35.2649,35.1988,35.2366,69759.0
2023-04-13 12:40:00,37.35,37.39,37.3,37.37,79931.0,35.2271,35.2649,35.18,35.246,79931.0
2023-04-13 12:50:00,37.38,37.45,37.37,37.44,83942.0,35.2554,35.3214,35.246,35.312,83942.0
2023-04-13 13:00:00,37.44,37.49,37.38,37.48,95071.0,35.312,35.3592,35.2554,35.3497,95071.0
2023-04-13 13:10:00,37.48,37.5,37.39,37.41,129307.0,35.3497,35.3686,35.2649,35.2837,129307.0
2023-04-13 13:20:00,37.41,37.41,37.32,37.34,90918.0,35.2837,35.2837,35.1988,35.2177,90918.0
2023-04-13 13:30:00,37.34,37.37,37.32,37.36,99793.0,35.2177,35.246,35.1988,35.2366,99793.0
2023-04-13 13:40:00,37.37,37.38,37.31,37.36,138250.0,35.246,35.2554,35.1894,35.2366,138250.0
2023-04-13 13:50:00,37.36,37.41,37.35,37.4,147136.0,35.2366,35.2837,35.2271,35.2743,147136.0
2023-04-13 14:00:00,37.4,37.42,37.34,37.37,110771.0,35.2743,35.2932,35.2177,35.246,110771.0
2023-04-13 14:10:00,37.37,37.4,37.33,37.33,142810.0,35.246,35.2743,35.2083,35.2083,142810.0
2023-04-13 14:20:00,37.33,37.39,37.32,37.34,133546.0,35.2083,35.2649,35.1988,35.2177,133546.0
2023-04-13 14:30:00,37.33,37.34,37.28,37.3,141831.0,35.2083,35.2177,35.1611,35.18,141831.0
2023-04-13 14:40:00,37.3,37.33,37.29,37.32,140183.0,35.18,35.2083,35.1705,35.1988,140183.0
2023-04-13 14:50:00,37.31,37.34,37.3,37.32,112561.0,35.1894,35.2177,35.18,35.1988,112561.0
2023-04-13 15:00:00,37.32,37.35,37.3,37.33,150962.0,35.1988,35.2271,35.18,35.2083,150962.0
2023-04-13 15:10:00,37.32,37.36,37.28,37.35,172158.0,35.1988,35.2366,35.1611,35.2271,172158.0
2023-04-13 15:20:00,37.35,37.38,37.32,37.38,158029.0,35.2271,35.2554,35.1988,35.2554,158029.0
2023-04-13 15:30:00,37.38,37.4,37.35,37.39,203217.0,35.2554,35.2743,35.2271,35.2649,203217.0
2023-04-13 15:40:00,37.39,37.41,37.37,37.41,309296.0,35.2649,35.2837,35.246,35.2837,309296.0
2023-04-13 15:50:00,37.41,37.48,37.38,37.46,792554.0,35.2837,35.3497,35.2554,35.3309,792554.0
2023-04-14 09:30:00,37.29,37.5,37.02,37.3,423914.0,35.1705,35.3686,34.9159,35.18,423914.0
2023-04-14 09:40:00,37.31,37.48,37.18,37.46,191431.0,35.1894,35.3497,35.0668,35.3309,191431.0
2023-04-14 09:50:00,37.45,37.55,37.4,37.49,175724.0,35.3214,35.4158,35.2743,35.3592,175724.0
2023-04-14 10:00:00,37.49,37.49,37.15,37.22,226115.0,35.3592,35.3592,35.0385,35.1045,226115.0
2023-04-14 10:10:00,37.21,37.25,37.06,37.08,296714.0,35.0951,35.1328,34.9536,34.9725,296714.0
2023-04-14 10:20:00,37.08,37.11,36.95,37.02,382925.0,34.9725,35.0008,34.8499,34.9159,382925.0
2023-04-14 10:30:00,37.03,37.04,36.85,36.94,578324.0,34.9253,34.9348,34.7555,34.8404,578324.0
2023-04-14 10:40:00,36.95,36.95,36.75,36.77,430633.0,34.8499,34.8499,34.6612,34.6801,430633.0
2023-04-14 10:50:00,36.76,36.85,36.67,36.8,388055.0,34.6707,34.7555,34.5858,34.7084,388055.0
2023-04-14 11:00:00,36.8,36.83,36.64,36.64,306310.0,34.7084,34.7367,34.5575,34.5575,306310.0
2023-04-14 11:10:00,36.65,36.76,36.63,36.68,415127.0,34.5669,34.6707,34.5481,34.5952,415127.0
2023-04-14 11:20:00,36.68,36.74,36.55,36.56,410357.0,34.5952,34.6518,34.4726,34.482,410357.0
2023-04-14 11:30:00,36.57,36.61,36.51,36.52,417260.0,34.4915,34.5292,34.4349,34.4443,417260.0
2023-04-14 11:40:00,36.53,36.55,36.45,36.52,402464.0,34.4537,34.4726,34.3783,34.4443,402464.0
2023-04-14 11:50:00,36.52,36.6,36.51,36.54,135060.0,34.4443,34.5198,34.4349,34.4632,135060.0
2023-04-14 12:00:00,36.54,36.58,36.5,36.54,114703.0,34.4632,34.5009,34.4254,34.4632,114703.0
2023-04-14 12:10:00,36.53,36.54,36.5,36.52,87017.0,34.4537,34.4632,34.4254,34.4443,87017.0
2023-04-14 12:20:00,36.52,36.6,36.51,36.59,106337.0,34.4443,34.5198,34.4349,34.5103,106337.0
2023-04-14 12:30:00,36.59,36.66,36.57,36.6,175605.0,34.5103,34.5763,34.4915,34.5198,175605.0
2023-04-14 12:40:00,36.6,36.64,36.52,36.57,156284.0,34.5198,34.5575,34.4443,34.4915,156284.0
2023-04-14 12:50:00,36.57,36.67,36.57,36.66,100363.0,34.4915,34.5858,34.4915,34.5763,100363.0
2023-04-14 13:00:00,36.66,36.79,36.65,36.75,184085.0,34.5763,34.699,34.5669,34.6612,184085.0
2023-04-14 13:10:00,36.76,36.83,36.75,36.8,109248.0,34.6707,34.7367,34.6612,34.7084,109248.0
2023-04-14 13:20:00,36.8,36.82,36.76,36.78,106870.0,34.7084,34.7273,34.6707,34.6895,106870.0
2023-04-14 13:30:00,36.77,36.78,36.71,36.76,98592.0,34.6801,34.6895,34.6235,34.6707,98592.0
2023-04-14 13:40:00,36.76,36.79,36.71,36.72,77493.0,34.6707,34.699,34.6235,34.6329,77493.0
2023-04-14 13:50:00,36.72,36.75,36.71,36.73,121049.0,34.6329,34.6612,34.6235,34.6424,121049.0
2023-04-14 14:00:00,36.73,36.8,36.72,36.8,93177.0,34.6424,34.7084,34.6329,34.7084,93177.0
2023-04-14 14:10:00,36.79,36.82,36.75,36.77,87362.0,34.699,34.7273,34.6612,34.6801,87362.0
2023-04-14 14:20:00,36.76,36.81,36.75,36.79,94947.0,34.6707,34.7178,34.6612,34.699,94947.0
2023-04-14 14:30:00,36.8,36.85,36.78,36.8,160170.0,34.7084,34.7555,34.6895,34.7084,160170.0
2023-04-14 14:40:00,36.8,36.84,36.78,36.84,101206.0,34.7084,34.7461,34.6895,34.7461,101206.0
2023-04-14 14:50:00,36.85,36.86,36.8,36.83,73925.0,34.7555,34.765,34.7084,34.7367,73925.0
2023-04-14 15:00:00,36.83,36.87,36.8,36.84,112783.0,34.7367,34.7744,34.7084,34.7461,112783.0
2023-04-14 15:10:00,36.84,36.85,36.75,36.78,195327.0,34.7461,34.7555,34.6612,34.6895,195327.0
2023-04-14 15:20:00,36.77,36.8,36.72,36.76,212773.0,34.6801,34.7084,34.6329,34.6707,212773.0
2023-04-14 15:30:00,36.76,36.81,36.74,36.81,171963.0,34.6707,34.7178,34.6518,34.7178,171963.0
2023-04-14 15:40:00,36.81,36.82,36.74,36.79,250522.0,34.7178,34.7273,34.6518,34.699,250522.0
2023-04-14 15:50:00,36.78,36.87,36.76,36.86,689445.0,34.6895,34.7744,34.6707,34.765,689445.0
2023-04-17 09:30:00,37.86,37.96,37.6,37.83,802709.0,35.7081,35.8025,35.4629,35.6798,802709.0
2023-04-17 09:40:00,37.83,37.85,37.55,37.65,499338.0,35.6798,35.6987,35.4158,35.5101,499338.0
2023-04-17 09:50:00,37.64,37.73,37.61,37.64,353111.0,35.5006,35.5855,35.4724,35.5006,353111.0
2023-04-17 10:00:00,37.64,37.77,37.64,37.7,285491.0,35.5006,35.6233,35.5006,35.5572,285491.0
2023-04-17 10:10:00,37.7,37.82,37.67,37.8,221574.0,35.5572,35.6704,35.5289,35.6516,221574.0
2023-04-17 10:20:00,37.8,37.97,37.8,37.95,293760.0,35.6516,35.8119,35.6516,35.793,293760.0
2023-04-17 10:30:00,37.95,38.0,37.86,37.88,206752.0,35.793,35.8402,35.7081,35.727,206752.0
2023-04-17 10:40:00,37.88,37.89,37.79,37.82,140742.0,35.727,35.7364,35.6421,35.6704,140742.0
2023-04-17 10:50:00,37.83,37.86,37.79,37.82,138707.0,35.6798,35.7081,35.6421,35.6704,138707.0
2023-04-17 11:00:00,37.82,37.9,37.78,37.85,157676.0,35.6704,35.7459,35.6327,35.6987,157676.0
2023-04-17 11:10:00,37.85,37.9,37.82,37.86,128912.0,35.6987,35.7459,35.6704,35.7081,128912.0
2023-04-17 11:20:00,37.86,37.97,37.85,37.89,258104.0,35.7081,35.8119,35.6987,35.7364,258104.0
2023-04-17 11:30:00,37.89,37.93,37.83,37.84,234300.0,35.7364,35.7742,35.6798,35.6893,234300.0
2023-04-17 11:40:00,37.84,37.91,37.81,37.89,172451.0,35.6893,35.7553,35.661,35.7364,172451.0
2023-04-17 11:50:00,37.9,37.95,37.88,37.91,108731.0,35.7459,35.793,35.727,35.7553,108731.0
2023-04-17 12:00:00,37.91,37.97,37.89,37.96,77113.0,35.7553,35.8119,35.7364,35.8025,77113.0
2023-04-17 12:10:00,37.97,37.98,37.91,37.93,103040.0,35.8119,35.8213,35.7553,35.7742,103040.0
2023-04-17 12:20:00,37.93,37.95,37.89,37.94,101943.0,35.7742,35.793,35.7364,35.7836,101943.0
2023-04-17 12:30:00,37.94,37.96,37.9,37.91,80179.0,35.7836,35.8025,35.7459,35.7553,80179.0
2023-04-17 12:40:00,37.9,37.97,37.88,37.97,90212.0,35.7459,35.8119,35.727,35.8119,90212.0
2023-04-17 12:50:00,37.97,37.97,37.94,37.95,64354.0,35.8119,35.8119,35.7836,35.793,64354.0
2023-04-17 13:00:00,37.95,37.97,37.92,37.93,61893.0,35.793,35.8119,35.7647,35.7742,61893.0
2023-04-17 13:10:00,37.94,38.0,37.91,38.0,142650.0,35.7836,35.8402,35.7553,35.8402,142650.0
2023-04-17 13:20:00,38.0,38.05,37.99,38.02,97925.0,35.8402,35.8873,35.8308,35.8591,97925.0
2023-04-17 13:30:00,38.02,38.06,38.02,38.03,66495.0,35.8591,35.8968,35.8591,35.8685,66495.0
2023-04-17 13:40:00,38.03,38.03,38.0,38.01,63432.0,35.8685,35.8685,35.8402,35.8496,63432.0
2023-04-17 13:50:00,38.01,38.03,37.97,37.97,85070.0,35.8496,35.8685,35.8119,35.8119,85070.0
2023-04-17 14:00:00,37.97,38.02,37.93,37.95,114801.0,35.8119,35.8591,35.7742,35.793,114801.0
2023-04-17 14:10:00,37.94,38.02,37.94,38.01,115570.0,35.7836,35.8591,35.7836,35.8496,115570.0
2023-04-17 14:20:00,38.01,38.06,38.0,38.01,106240.0,35.8496,35.8968,35.8402,35.8496,106240.0
2023-04-17 14:30:00,38.01,38.04,37.99,38.02,114611.0,35.8496,35.8779,35.8308,35.8591,114611.0
2023-04-17 14:40:00,38.03,38.05,38.0,38.04,95693.0,35.8685,35.8873,35.8402,35.8779,95693.0
2023-04-17 14:50:00,38.04,38.05,38.0,38.02,83887.0,35.8779,35.8873,35.8402,35.8591,83887.0
2023-04-17 15:00:00,38.02,38.08,38.02,38.07,103487.0,35.8591,35.9156,35.8591,35.9062,103487.0
2023-04-17 15:10:00,38.07,38.1,38.05,38.1,124525.0,35.9062,35.9345,35.8873,35.9345,124525.0
2023-04-17 15:20:00,38.09,38.12,38.07,38.09,109148.0,35.9251,35.9534,35.9062,35.9251,109148.0
2023-04-17 15:30:00,38.09,38.12,38.07,38.1,196319.0,35.9251,35.9534,35.9062,35.9345,196319.0
2023-04-17 15:40:00,38.09,38.11,38.05,38.09,263702.0,35.9251,35.9439,35.8873,35.9251,263702.0
2023-04-17 15:50:00,38.1,38.17,38.04,38.05,861595.0,35.9345,36.0005,35.8779,35.8873,861595.0
2023-04-18 09:30:00,38.3,38.42,38.06,38.21,514552.0,36.1231,36.2363,35.8968,36.0383,514552.0
2023-04-18 09:40:00,38.22,38.24,38.02,38.09,231633.0,36.0477,36.0665,35.8591,35.9251,231633.0
2023-04-18 09:50:00,38.09,38.11,37.92,37.92,241082.0,35.9251,35.9439,35.7647,35.7647,241082.0
2023-04-18 10:00:00,37.91,37.99,37.79,37.93,224355.0,35.7553,35.8308,35.6421,35.7742,224355.0
2023-04-18 10:10:00,37.94,37.96,37.85,37.85,140628.0,35.7836,35.8025,35.6987,35.6987,140628.0
2023-04-18 10:20:00,37.86,37.86,37.64,37.66,223256.0,35.7081,35.7081,35.5006,35.5195,223256.0
2023-04-18 10:30:00,37.66,37.66,37.52,37.56,161579.0,35.5195,35.5195,35.3875,35.4252,161579.0
2023-04-18 10:40:00,37.56,37.65,37.54,37.6,246941.0,35.4252,35.5101,35.4063,35.4629,246941.0
2023-04-18 10:50:00,37.59,37.74,37.58,37.71,260212.0,35.4535,35.595,35.4441,35.5667,260212.0
2023-04-18 11:00:00,37.7,37.71,37.6,37.66,173323.0,35.5572,35.5667,35.4629,35.5195,173323.0
2023-04-18 11:10:00,37.65,37.67,37.57,37.58,119023.0,35.5101,35.5289,35.4346,35.4441,119023.0
2023-04-18 11:20:00,37.58,37.67,37.56,37.66,287217.0,35.4441,35.5289,35.4252,35.5195,287217.0
2023-04-18 11:30:00,37.66,37.69,37.6,37.6,173533.0,35.5195,35.5478,35.4629,35.4629,173533.0
2023-04-18 11:40:00,37.61,37.64,37.59,37.62,99692.0,35.4724,35.5006,35.4535,35.4818,99692.0
2023-04-18 11:50:00,37.62,37.7,37.59,37.67,92507.0,35.4818,35.5572,35.4535,35.5289,92507.0
2023-04-18 12:00:00,37.67,37.68,37.58,37.6,117114.0,35.5289,35.5384,35.4441,35.4629,117114.0
2023-04-18 12:10:00,37.61,37.66,37.59,37.63,154265.0,35.4724,35.5195,35.4535,35.4912,154265.0
2023-04-18 12:20:00,37.64,37.69,37.64,37.68,83631.0,35.5006,35.5478,35.5006,35.5384,83631.0
2023-04-18 12:30:00,37.69,37.7,37.6,37.62,205615.0,35.5478,35.5572,35.4629,35.4818,205615.0
2023-04-18 12:40:00,37.61,37.62,37.56,37.59,295295.0,35.4724,35.4818,35.4252,35.4535,295295.0
2023-04-18 12:50:00,37.59,37.64,37.58,37.6,162055.0,35.4535,35.5006,35.4441,35.4629,162055.0
2023-04-18 13:00:00,37.61,37.65,37.59,37.63,78771.0,35.4724,35.5101,35.4535,35.4912,78771.0
2023-04-18 13:10:00,37.63,37.68,37.62,37.67,164389.0,35.4912,35.5384,35.4818,35.5289,164389.0
2023-04-18 13:20:00,37.67,37.72,37.67,37.7,71032.0,35.5289,35.5761,35.5289,35.5572,71032.0
2023-04-18 13:30:00,37.7,37.75,37.68,37.69,130503.0,35.5572,35.6044,35.5384,35.5478,130503.0
2023-04-18 13:40:00,37.68,37.75,37.68,37.74,155350.0,35.5384,35.6044,35.5384,35.595,155350.0
2023-04-18 13:50:00,37.75,37.76,37.68,37.69,113965.0,35.6044,35.6138,35.5384,35.5478,113965.0
2023-04-18 14:00:00,37.69,37.72,37.6,37.63,141019.0,35.5478,35.5761,35.4629,35.4912,141019.0
2023-04-18 14:10:00,37.64,37.66,37.58,37.59,92412.0,35.5006,35.5195,35.4441,35.4535,92412.0
2023-04-18 14:20:00,37.59,37.63,37.56,37.57,107656.0,35.4535,35.4912,35.4252,35.4346,107656.0
2023-04-18 14:30:00,37.58,37.6,37.57,37.59,100101.0,35.4441,35.4629,35.4346,35.4535,100101.0
2023-04-18 14:40:00,37.59,37.6,37.56,37.58,259296.0,35.4535,35.4629,35.4252,35.4441,259296.0
2023-04-18 14:50:00,37.59,37.64,37.57,37.64,122084.0,35.4535,35.5006,35.4346,35.5006,122084.0
2023-04-18 15:00:00,37.64,37.66,37.62,37.66,119667.0,35.5006,35.5195,35.4818,35.5195,119667.0
2023-04-18 15:10:00,37.66,37.69,37.65,37.68,80186.0,35.5195,35.5478,35.5101,35.5384,80186.0
2023-04-18 15:20:00,37.68,37.69,37.65,37.67,82903.0,35.5384,35.5478,35.5101,35.5289,82903.0
2023-04-18 15:30:00,37.66,37.67,37.62,37.65,133864.0,35.5195,35.5289,35.4818,35.5101,133864.0
2023-04-18 15:40:00,37.64,37.68,37.63,37.65,202803.0,35.5006,35.5384,35.4912,35.5101,202803.0
2023-04-18 15:50:00,37.65,37.76,37.63,37.72,610817.0,35.5101,35.6138,35.4912,35.5761,610817.0
2023-04-19 09:30:00,36.79,37.1,36.77,36.88,625541.0,34.699,34.9913,34.6801,34.7838,625541.0
2023-04-19 09:40:00,36.89,37.01,36.81,36.81,347128.0,34.7933,34.9065,34.7178,34.7178,347128.0
2023-04-19 09:50:00,36.81,36.98,36.8,36.91,246702.0,34.7178,34.8782,34.7084,34.8121,246702.0
2023-04-19 10:00:00,36.93,36.98,36.87,36.92,231646.0,34.831,34.8782,34.7744,34.8216,231646.0
2023-04-19 10:10:00,36.93,36.94,36.84,36.85,187474.0,34.831,34.8404,34.7461,34.7555,187474.0
2023-04-19 10:20:00,36.86,36.97,36.84,36.94,213121.0,34.765,34.8687,34.7461,34.8404,213121.0
2023-04-19 10:30:00,36.94,37.02,36.86,36.88,137360.0,34.8404,34.9159,34.765,34.7838,137360.0
2023-04-19 10:40:00,36.88,36.88,36.73,36.73,202931.0,34.7838,34.7838,34.6424,34.6424,202931.0
2023-04-19 10:50:00,36.73,36.76,36.67,36.7,229157.0,34.6424,34.6707,34.5858,34.6141,229157.0
2023-04-19 11:00:00,36.7,36.77,36.66,36.72,219066.0,34.6141,34.6801,34.5763,34.6329,219066.0
2023-04-19 11:10:00,36.71,36.82,36.7,36.8,122639.0,34.6235,34.7273,34.6141,34.7084,122639.0
2023-04-19 11:20:00,36.8,36.98,36.78,36.97,169680.0,34.7084,34.8782,34.6895,34.8687,169680.0
2023-04-19 11:30:00,36.97,37.1,36.95,37.05,179391.0,34.8687,34.9913,34.8499,34.9442,179391.0
2023-04-19 11:40:00,37.04,37.05,37.0,37.02,127512.0,34.9348,34.9442,34.897,34.9159,127512.0
2023-04-19 11:50:00,37.02,37.1,37.02,37.09,95778.0,34.9159,34.9913,34.9159,34.9819,95778.0
2023-04-19 12:00:00,37.09,37.14,37.08,37.12,110935.0,34.9819,35.0291,34.9725,35.0102,110935.0
2023-04-19 12:10:00,37.12,37.13,37.09,37.09,52114.0,35.0102,35.0196,34.9819,34.9819,52114.0
2023-04-19 12:20:00,37.09,37.13,37.08,37.08,63256.0,34.9819,35.0196,34.9725,34.9725,63256.0
2023-04-19 12:30:00,37.09,37.1,37.07,37.08,78386.0,34.9819,34.9913,34.963,34.9725,78386.0
2023-04-19 12:40:00,37.07,37.09,37.0,37.02,113698.0,34.963,34.9819,34.897,34.9159,113698.0
2023-04-19 12:50:00,37.02,37.04,37.01,37.02,71402.0,34.9159,34.9348,34.9065,34.9159,71402.0
2023-04-19 13:00:00,37.03,37.08,37.02,37.05,51519.0,34.9253,34.9725,34.9159,34.9442,51519.0
2023-04-19 13:10:00,37.05,37.07,37.01,37.03,80887.0,34.9442,34.963,34.9065,34.9253,80887.0
2023-04-19 13:20:00,37.04,37.05,37.02,37.04,53993.0,34.9348,34.9442,34.9159,34.9348,53993.0
2023-04-19 13:30:00,37.05,37.07,37.02,37.02,47638.0,34.9442,34.963,34.9159,34.9159,47638.0
2023-04-19 13:40:00,37.02,37.04,37.0,37.02,88835.0,34.9159,34.9348,34.897,34.9159,88835.0
2023-04-19 13:50:00,37.02,37.05,37.01,37.05,63739.0,34.9159,34.9442,34.9065,34.9442,63739.0
2023-04-19 14:00:00,37.04,37.07,37.01,37.02,80931.0,34.9348,34.963,34.9065,34.9159,80931.0
2023-04-19 14:10:00,37.02,37.06,37.02,37.05,51671.0,34.9159,34.9536,34.9159,34.9442,51671.0
2023-04-19 14:20:00,37.05,37.1,37.04,37.09,39117.0,34.9442,34.9913,34.9348,34.9819,39117.0
2023-04-19 14:30:00,37.09,37.09,37.05,37.08,74008.0,34.9819,34.9819,34.9442,34.9725,74008.0
2023-04-19 14:40:00,37.08,37.09,37.03,37.07,105322.0,34.9725,34.9819,34.9253,34.963,105322.0
2023-04-19 14:50:00,37.07,37.07,37.03,37.07,86772.0,34.963,34.963,34.9253,34.963,86772.0
2023-04-19 15:00:00,37.06,37.09,37.04,37.06,107476.0,34.9536,34.9819,34.9348,34.9536,107476.0
2023-04-19 15:10:00,37.07,37.11,37.05,37.1,85482.0,34.963,35.0008,34.9442,34.9913,85482.0
2023-04-19 15:20:00,37.1,37.12,37.08,37.11,94088.0,34.9913,35.0102,34.9725,35.0008,94088.0
2023-04-19 15:30:00,37.11,37.13,37.06,37.08,112262.0,35.0008,35.0196,34.9536,34.9725,112262.0
2023-04-19 15:40:00,37.08,37.1,37.04,37.05,135664.0,34.9725,34.9913,34.9348,34.9442,135664.0
2023-04-19 15:50:00,37.05,37.13,37.05,37.09,597954.0,34.9442,35.0196,34.9442,34.9819,597954.0
2023-04-20 09:30:00,36.46,36.69,36.44,36.56,584890.0,34.3877,34.6046,34.3689,34.482,584890.0
2023-04-20 09:40:00,36.57,36.63,36.48,36.62,280619.0,34.4915,34.5481,34.4066,34.5386,280619.0
2023-04-20 09:50:00,36.63,36.7,36.49,36.5,182834.0,34.5481,34.6141,34.416,34.4254,182834.0
2023-04-20 10:00:00,36.5,36.65,36.49,36.56,141446.0,34.4254,34.5669,34.416,34.482,141446.0
2023-04-20 10:10:00,36.56,36.69,36.56,36.6,245137.0,34.482,34.6046,34.482,34.5198,245137.0
2023-04-20 10:20:00,36.6,36.64,36.55,36.61,230761.0,34.5198,34.5575,34.4726,34.5292,230761.0
2023-04-20 10:30:00,36.61,36.76,36.61,36.64,153586.0,34.5292,34.6707,34.5292,34.5575,153586.0
2023-04-20 10:40:00,36.64,36.65,36.61,36.61,98574.0,34.5575,34.5669,34.5292,34.5292,98574.0
2023-04-20 10:50:00,36.62,36.66,36.6,36.65,286515.0,34.5386,34.5763,34.5198,34.5669,286515.0
2023-04-20 11:00:00,36.66,36.66,36.5,36.51,993876.0,34.5763,34.5763,34.4254,34.4349,993876.0
2023-04-20 11:10:00,36.51,36.53,36.43,36.47,284929.0,34.4349,34.4537,34.3594,34.3971,284929.0
2023-04-20 11:20:00,36.47,36.53,36.41,36.49,238514.0,34.3971,34.4537,34.3406,34.416,238514.0
2023-04-20 11:30:00,36.48,36.51,36.39,36.41,206417.0,34.4066,34.4349,34.3217,34.3406,206417.0
2023-04-20 11:40:00,36.41,36.46,36.22,36.34,464504.0,34.3406,34.3877,34.1614,34.2745,464504.0
2023-04-20 11:50:00,36.32,36.32,36.14,36.16,159083.0,34.2557,34.2557,34.0859,34.1048,159083.0
2023-04-20 12:00:00,36.16,36.23,36.15,36.22,118392.0,34.1048,34.1708,34.0953,34.1614,118392.0
2023-04-20 12:10:00,36.22,36.28,36.21,36.27,90218.0,34.1614,34.2179,34.1519,34.2085,90218.0
2023-04-20 12:20:00,36.27,36.27,36.21,36.23,78818.0,34.2085,34.2085,34.1519,34.1708,78818.0
2023-04-20 12:30:00,36.23,36.27,36.2,36.26,188319.0,34.1708,34.2085,34.1425,34.1991,188319.0
2023-04-20 12:40:00,36.26,36.29,36.21,36.27,87680.0,34.1991,34.2274,34.1519,34.2085,87680.0
2023-04-20 12:50:00,36.27,36.3,36.21,36.23,65268.0,34.2085,34.2368,34.1519,34.1708,65268.0
2023-04-20 13:00:00,36.23,36.26,36.19,36.26,50221.0,34.1708,34.1991,34.1331,34.1991,50221.0
2023-04-20 13:10:00,36.25,36.29,36.24,36.26,88950.0,34.1897,34.2274,34.1802,34.1991,88950.0
2023-04-20 13:20:00,36.27,36.28,36.23,36.25,54341.0,34.2085,34.2179,34.1708,34.1897,54341.0
2023-04-20 13:30:00,36.26,36.31,36.25,36.27,59282.0,34.1991,34.2462,34.1897,34.2085,59282.0
2023-04-20 13:40:00,36.27,36.28,36.21,36.22,77079.0,34.2085,34.2179,34.1519,34.1614,77079.0
2023-04-20 13:50:00,36.21,36.27,36.2,36.23,76692.0,34.1519,34.2085,34.1425,34.1708,76692.0
2023-04-20 14:00:00,36.23,36.23,36.18,36.19,112006.0,34.1708,34.1708,34.1236,34.1331,112006.0
2023-04-20 14:10:00,36.2,36.21,36.11,36.11,102730.0,34.1425,34.1519,34.0576,34.0576,102730.0
2023-04-20 14:20:00,36.12,36.12,36.05,36.08,210113.0,34.067,34.067,34.001,34.0293,210113.0
2023-04-20 14:30:00,36.08,36.14,36.05,36.14,228456.0,34.0293,34.0859,34.001,34.0859,228456.0
2023-04-20 14:40:00,36.13,36.15,36.05,36.1,417786.0,34.0765,34.0953,34.001,34.0482,417786.0
2023-04-20 14:50:00,36.1,36.14,36.08,36.13,123764.0,34.0482,34.0859,34.0293,34.0765,123764.0
2023-04-20 15:00:00,36.13,36.15,36.08,36.13,166581.0,34.0765,34.0953,34.0293,34.0765,166581.0
2023-04-20 15:10:00,36.13,36.13,36.04,36.08,178875.0,34.0765,34.0765,33.9916,34.0293,178875.0
2023-04-20 15:20:00,36.07,36.07,35.97,35.99,457585.0,34.0199,34.0199,33.9256,33.9444,457585.0
2023-04-20 15:30:00,36.0,36.07,35.99,36.05,263543.0,33.9539,34.0199,33.9444,34.001,263543.0
2023-04-20 15:40:00,36.06,36.11,36.02,36.08,310368.0,34.0105,34.0576,33.9727,34.0293,310368.0
2023-04-20 15:50:00,36.08,36.23,36.07,36.18,768023.0,34.0293,34.1708,34.0199,34.1236,768023.0
2023-04-21 09:30:00,35.5,35.76,35.39,35.55,480283.0,33.4823,33.7275,33.3785,33.5294,480283.0
2023-04-21 09:40:00,35.56,35.62,35.46,35.61,360229.0,33.5389,33.5955,33.4446,33.586,360229.0
2023-04-21 09:50:00,35.6,35.6,35.31,35.34,326522.0,33.5766,33.5766,33.3031,33.3314,326522.0
2023-04-21 10:00:00,35.34,35.48,35.26,35.45,332819.0,33.3314,33.4634,33.2559,33.4351,332819.0
2023-04-21 10:10:00,35.44,35.48,35.33,35.43,262180.0,33.4257,33.4634,33.3219,33.4163,262180.0
2023-04-21 10:20:00,35.43,35.52,35.42,35.47,151208.0,33.4163,33.5011,33.4068,33.454,151208.0
2023-04-21 10:30:00,35.47,35.49,35.33,35.35,178513.0,33.454,33.4728,33.3219,33.3408,178513.0
2023-04-21 10:40:00,35.36,35.39,35.25,35.32,376897.0,33.3502,33.3785,33.2465,33.3125,376897.0
2023-04-21 10:50:00,35.32,35.37,35.25,35.37,214032.0,33.3125,33.3597,33.2465,33.3597,214032.0
2023-04-21 11:00:00,35.37,35.4,35.29,35.32,135645.0,33.3597,33.388,33.2842,33.3125,135645.0
2023-04-21 11:10:00,35.32,35.34,35.28,35.3,137226.0,33.3125,33.3314,33.2748,33.2936,137226.0
2023-04-21 11:20:00,35.3,35.34,35.26,35.27,188046.0,33.2936,33.3314,33.2559,33.2654,188046.0
2023-04-21 11:30:00,35.28,35.38,35.27,35.27,143956.0,33.2748,33.3691,33.2654,33.2654,143956.0
2023-04-21 11:40:00,35.28,35.32,35.21,35.22,180465.0,33.2748,33.3125,33.2088,33.2182,180465.0
2023-04-21 11:50:00,35.22,35.43,35.21,35.41,175015.0,33.2182,33.4163,33.2088,33.3974,175015.0
2023-04-21 12:00:00,35.41,35.43,35.33,35.34,134050.0,33.3974,33.4163,33.3219,33.3314,134050.0
2023-04-21 12:10:00,35.34,35.45,35.33,35.45,132100.0,33.3314,33.4351,33.3219,33.4351,132100.0
2023-04-21 12:20:00,35.45,35.48,35.39,35.47,164795.0,33.4351,33.4634,33.3785,33.454,164795.0
2023-04-21 12:30:00,35.47,35.5,35.37,35.45,174432.0,33.454,33.4823,33.3597,33.4351,174432.0
2023-04-21 12:40:00,35.44,35.47,35.39,35.42,127233.0,33.4257,33.454,33.3785,33.4068,127233.0
2023-04-21 12:50:00,35.41,35.46,35.4,35.42,113476.0,33.3974,33.4446,33.388,33.4068,113476.0
2023-04-21 13:00:00,35.42,35.45,35.41,35.43,101583.0,33.4068,33.4351,33.3974,33.4163,101583.0
2023-04-21 13:10:00,35.44,35.48,35.4,35.41,139742.0,33.4257,33.4634,33.388,33.3974,139742.0
2023-04-21 13:20:00,35.41,35.43,35.39,35.41,91263.0,33.3974,33.4163,33.3785,33.3974,91263.0
2023-04-21 13:30:00,35.41,35.45,35.39,35.45,75773.0,33.3974,33.4351,33.3785,33.4351,75773.0
2023-04-21 13:40:00,35.45,35.52,35.45,35.5,172087.0,33.4351,33.5011,33.4351,33.4823,172087.0
2023-04-21 13:50:00,35.51,35.51,35.45,35.45,198100.0,33.4917,33.4917,33.4351,33.4351,198100.0
2023-04-21 14:00:00,35.46,35.52,35.45,35.45,99025.0,33.4446,33.5011,33.4351,33.4351,99025.0
2023-04-21 14:10:00,35.45,35.52,35.45,35.49,138606.0,33.4351,33.5011,33.4351,33.4728,138606.0
2023-04-21 14:20:00,35.5,35.53,35.46,35.48,125844.0,33.4823,33.5106,33.4446,33.4634,125844.0
2023-04-21 14:30:00,35.47,35.48,35.43,35.44,122892.0,33.454,33.4634,33.4163,33.4257,122892.0
2023-04-21 14:40:00,35.44,35.48,35.42,35.48,119896.0,33.4257,33.4634,33.4068,33.4634,119896.0
2023-04-21 14:50:00,35.48,35.5,35.46,35.48,118259.0,33.4634,33.4823,33.4446,33.4634,118259.0
2023-04-21 15:00:00,35.48,35.49,35.44,35.47,150193.0,33.4634,33.4728,33.4257,33.454,150193.0
2023-04-21 15:10:00,35.47,35.48,35.4,35.41,122683.0,33.454,33.4634,33.388,33.3974,122683.0
2023-04-21 15:20:00,35.41,35.44,35.4,35.41,114296.0,33.3974,33.4257,33.388,33.3974,114296.0
2023-04-21 15:30:00,35.41,35.47,35.4,35.46,279960.0,33.3974,33.454,33.388,33.4446,279960.0
2023-04-21 15:40:00,35.47,35.5,35.4,35.45,491720.0,33.454,33.4823,33.388,33.4351,491720.0
2023-04-21 15:50:00,35.46,35.64,35.45,35.63,823932.0,33.4446,33.6143,33.4351,33.6049,823932.0
2023-04-24 09:30:00,35.29,35.34,34.96,35.05,542107.0,33.2842,33.3314,32.973,33.0579,542107.0
2023-04-24 09:40:00,35.05,35.13,34.75,34.8,512346.0,33.0579,33.1333,32.7749,32.8221,512346.0
2023-04-24 09:50:00,34.81,34.84,34.72,34.82,569499.0,32.8315,32.8598,32.7466,32.8409,569499.0
2023-04-24 10:00:00,34.82,34.85,34.71,34.72,453517.0,32.8409,32.8692,32.7372,32.7466,453517.0
2023-04-24 10:10:00,34.73,34.73,34.56,34.58,558799.0,32.756,32.756,32.5957,32.6146,558799.0
2023-04-24 10:20:00,34.58,34.6,34.52,34.56,335321.0,32.6146,32.6334,32.558,32.5957,335321.0
2023-04-24 10:30:00,34.55,34.63,34.42,34.43,592443.0,32.5863,32.6617,32.4637,32.4731,592443.0
2023-04-24 10:40:00,34.43,34.51,34.4,34.48,483481.0,32.4731,32.5485,32.4448,32.5203,483481.0
2023-04-24 10:50:00,34.48,34.49,34.33,34.33,448803.0,32.5203,32.5297,32.3788,32.3788,448803.0
2023-04-24 11:00:00,34.34,34.38,34.23,34.35,693809.0,32.3882,32.4259,32.2845,32.3976,693809.0
2023-04-24 11:10:00,34.34,34.35,34.26,34.3,244061.0,32.3882,32.3976,32.3128,32.3505,244061.0
2023-04-24 11:20:00,34.31,34.36,34.29,34.34,275057.0,32.3599,32.4071,32.3411,32.3882,275057.0
2023-04-24 11:30:00,34.34,34.41,34.33,34.37,268705.0,32.3882,32.4542,32.3788,32.4165,268705.0
2023-04-24 11:40:00,34.37,34.39,34.29,34.3,427737.0,32.4165,32.4354,32.3411,32.3505,427737.0
2023-04-24 11:50:00,34.3,34.3,34.16,34.18,355499.0,32.3505,32.3505,32.2184,32.2373,355499.0
2023-04-24 12:00:00,34.18,34.33,34.17,34.32,279009.0,32.2373,32.3788,32.2279,32.3693,279009.0
2023-04-24 12:10:00,34.32,34.41,34.27,34.4,275250.0,32.3693,32.4542,32.3222,32.4448,275250.0
2023-04-24 12:20:00,34.4,34.5,34.38,34.42,199965.0,32.4448,32.5391,32.4259,32.4637,199965.0
2023-04-24 12:30:00,34.42,34.45,34.39,34.45,100567.0,32.4637,32.492,32.4354,32.492,100567.0
2023-04-24 12:40:00,34.45,34.45,34.39,34.42,104578.0,32.492,32.492,32.4354,32.4637,104578.0
2023-04-24 12:50:00,34.42,34.45,34.38,34.42,228180.0,32.4637,32.492,32.4259,32.4637,228180.0
2023-04-24 13:00:00,34.42,34.45,34.39,34.44,120180.0,32.4637,32.492,32.4354,32.4825,120180.0
2023-04-24 13:10:00,34.43,34.5,34.42,34.47,119486.0,32.4731,32.5391,32.4637,32.5108,119486.0
2023-04-24 13:20:00,34.48,34.51,34.44,34.48,100351.0,32.5203,32.5485,32.4825,32.5203,100351.0
2023-04-24 13:30:00,34.48,34.5,34.45,34.48,56968.0,32.5203,32.5391,32.492,32.5203,56968.0
2023-04-24 13:40:00,34.48,34.54,34.47,34.52,94239.0,32.5203,32.5768,32.5108,32.558,94239.0
2023-04-24 13:50:00,34.52,34.55,34.51,34.54,100067.0,32.558,32.5863,32.5485,32.5768,100067.0
2023-04-24 14:00:00,34.54,34.6,34.53,34.58,146211.0,32.5768,32.6334,32.5674,32.6146,146211.0
2023-04-24 14:10:00,34.58,34.64,34.56,34.63,151443.0,32.6146,32.6712,32.5957,32.6617,151443.0
2023-04-24 14:20:00,34.62,34.63,34.59,34.62,82756.0,32.6523,32.6617,32.624,32.6523,82756.0
2023-04-24 14:30:00,34.62,34.62,34.57,34.59,125175.0,32.6523,32.6523,32.6051,32.624,125175.0
2023-04-24 14:40:00,34.59,34.63,34.59,34.62,118075.0,32.624,32.6617,32.624,32.6523,118075.0
2023-04-24 14:50:00,34.62,34.63,34.59,34.62,117765.0,32.6523,32.6617,32.624,32.6523,117765.0
2023-04-24 15:00:00,34.62,34.65,34.59,34.62,224136.0,32.6523,32.6806,32.624,32.6523,224136.0
2023-04-24 15:10:00,34.61,34.64,34.57,34.59,106570.0,32.6429,32.6712,32.6051,32.624,106570.0
2023-04-24 15:20:00,34.59,34.64,34.57,34.62,162706.0,32.624,32.6712,32.6051,32.6523,162706.0
2023-04-24 15:30:00,34.61,34.63,34.58,34.62,201795.0,32.6429,32.6617,32.6146,32.6523,201795.0
2023-04-24 15:40:00,34.62,34.66,34.6,34.63,252488.0,32.6523,32.69,32.6334,32.6617,252488.0
2023-04-24 15:50:00,34.63,34.69,34.59,34.67,712957.0,32.6617,32.7183,32.624,32.6995,712957.0
2023-04-25 09:30:00,33.86,34.26,33.72,34.04,1140899.0,31.9355,32.3128,31.8034,32.1053,1140899.0
2023-04-25 09:40:00,34.04,34.1,33.78,33.8,614698.0,32.1053,32.1619,31.86,31.8789,614698.0
2023-04-25 09:50:00,33.8,33.95,33.71,33.8,285267.0,31.8789,32.0204,31.794,31.8789,285267.0
2023-04-25 10:00:00,33.8,33.97,33.8,33.9,381229.0,31.8789,32.0392,31.8789,31.9732,381229.0
2023-04-25 10:10:00,33.89,33.93,33.79,33.85,296178.0,31.9638,32.0015,31.8695,31.9261,296178.0
2023-04-25 10:20:00,33.86,33.86,33.76,33.79,167842.0,31.9355,31.9355,31.8412,31.8695,167842.0
2023-04-25 10:30:00,33.79,33.85,33.76,33.8,187117.0,31.8695,31.9261,31.8412,31.8789,187117.0
2023-04-25 10:40:00,33.8,33.91,33.77,33.9,177077.0,31.8789,31.9827,31.8506,31.9732,177077.0
2023-04-25 10:50:00,33.9,33.94,33.87,33.93,157764.0,31.9732,32.0109,31.9449,32.0015,157764.0
2023-04-25 11:00:00,33.93,33.94,33.82,33.94,204136.0,32.0015,32.0109,31.8978,32.0109,204136.0
2023-04-25 11:10:00,33.94,33.96,33.71,33.74,255015.0,32.0109,32.0298,31.794,31.8223,255015.0
2023-04-25 11:20:00,33.75,33.83,33.68,33.68,282309.0,31.8317,31.9072,31.7657,31.7657,282309.0
2023-04-25 11:30:00,33.68,33.73,33.55,33.61,518872.0,31.7657,31.8129,31.6431,31.6997,518872.0
2023-04-25 11:40:00,33.61,33.77,33.59,33.76,248609.0,31.6997,31.8506,31.6808,31.8412,248609.0
2023-04-25 11:50:00,33.76,33.78,33.72,33.73,182699.0,31.8412,31.86,31.8034,31.8129,182699.0
2023-04-25 12:00:00,33.73,33.78,33.72,33.76,236186.0,31.8129,31.86,31.8034,31.8412,236186.0
2023-04-25 12:10:00,33.76,33.77,33.63,33.72,197978.0,31.8412,31.8506,31.7186,31.8034,197978.0
2023-04-25 12:20:00,33.72,33.73,33.6,33.62,274955.0,31.8034,31.8129,31.6903,31.7091,274955.0
2023-04-25 12:30:00,33.62,33.66,33.55,33.63,180741.0,31.7091,31.7469,31.6431,31.7186,180741.0
2023-04-25 12:40:00,33.62,33.69,33.62,33.65,152734.0,31.7091,31.7752,31.7091,31.7374,152734.0
2023-04-25 12:50:00,33.65,33.67,33.58,33.62,216967.0,31.7374,31.7563,31.6714,31.7091,216967.0
2023-04-25 13:00:00,33.62,33.68,33.6,33.6,97450.0,31.7091,31.7657,31.6903,31.6903,97450.0
2023-04-25 13:10:00,33.61,33.63,33.53,33.58,138358.0,31.6997,31.7186,31.6242,31.6714,138358.0
2023-04-25 13:20:00,33.58,33.61,33.57,33.59,135062.0,31.6714,31.6997,31.662,31.6808,135062.0
2023-04-25 13:30:00,33.59,33.61,33.58,33.59,95019.0,31.6808,31.6997,31.6714,31.6808,95019.0
2023-04-25 13:40:00,33.59,33.62,33.56,33.58,148082.0,31.6808,31.7091,31.6525,31.6714,148082.0
2023-04-25 13:50:00,33.58,33.62,33.56,33.56,180496.0,31.6714,31.7091,31.6525,31.6525,180496.0
2023-04-25 14:00:00,33.56,33.64,33.55,33.62,129493.0,31.6525,31.728,31.6431,31.7091,129493.0
2023-04-25 14:10:00,33.63,33.66,33.6,33.66,137875.0,31.7186,31.7469,31.6903,31.7469,137875.0
2023-04-25 14:20:00,33.65,33.73,33.63,33.73,145094.0,31.7374,31.8129,31.7186,31.8129,145094.0
2023-04-25 14:30:00,33.73,33.75,33.65,33.7,184913.0,31.8129,31.8317,31.7374,31.7846,184913.0
2023-04-25 14:40:00,33.69,33.7,33.6,33.65,189446.0,31.7752,31.7846,31.6903,31.7374,189446.0
2023-04-25 14:50:00,33.66,33.7,33.64,33.68,173946.0,31.7469,31.7846,31.728,31.7657,173946.0
2023-04-25 15:00:00,33.68,33.72,33.65,33.72,207569.0,31.7657,31.8034,31.7374,31.8034,207569.0
2023-04-25 15:10:00,33.72,33.76,33.68,33.74,320280.0,31.8034,31.8412,31.7657,31.8223,320280.0
2023-04-25 15:20:00,33.73,33.77,33.71,33.74,346889.0,31.8129,31.8506,31.794,31.8223,346889.0
2023-04-25 15:30:00,33.75,33.8,33.74,33.8,216449.0,31.8317,31.8789,31.8223,31.8789,216449.0
2023-04-25 15:40:00,33.8,33.81,33.75,33.76,261936.0,31.8789,31.8883,31.8317,31.8412,261936.0
2023-04-25 15:50:00,33.76,33.8,33.7,33.7,527156.0,31.8412,31.8789,31.7846,31.7846,527156.0
2023-04-26 09:30:00,34.96,35.15,34.66,34.73,927876.0,32.973,33.1522,32.69,32.756,927876.0
2023-04-26 09:40:00,34.75,34.8,34.58,34.65,422416.0,32.7749,32.8221,32.6146,32.6806,422416.0
2023-04-26 09:50:00,34.64,34.66,34.41,34.46,268855.0,32.6712,32.69,32.4542,32.5014,268855.0
2023-04-26 10:00:00,34.47,34.52,34.39,34.43,230947.0,32.5108,32.558,32.4354,32.4731,230947.0
2023-04-26 10:10:00,34.44,34.55,34.4,34.44,181311.0,32.4825,32.5863,32.4448,32.4825,181311.0
2023-04-26 10:20:00,34.43,34.47,34.32,34.42,227800.0,32.4731,32.5108,32.3693,32.4637,227800.0
2023-04-26 10:30:00,34.43,34.44,34.27,34.34,259874.0,32.4731,32.4825,32.3222,32.3882,259874.0
2023-04-26 10:40:00,34.34,34.46,34.27,34.45,147655.0,32.3882,32.5014,32.3222,32.492,147655.0
2023-04-26 10:50:00,34.45,34.56,34.42,34.45,233587.0,32.492,32.5957,32.4637,32.492,233587.0
2023-04-26 11:00:00,34.46,34.52,34.4,34.41,186434.0,32.5014,32.558,32.4448,32.4542,186434.0
2023-04-26 11:10:00,34.41,34.44,34.37,34.39,93510.0,32.4542,32.4825,32.4165,32.4354,93510.0
2023-04-26 11:20:00,34.39,34.39,34.32,34.36,121865.0,32.4354,32.4354,32.3693,32.4071,121865.0
2023-04-26 11:30:00,34.35,34.4,34.28,34.3,103836.0,32.3976,32.4448,32.3316,32.3505,103836.0
2023-04-26 11:40:00,34.3,34.35,34.27,34.28,58804.0,32.3505,32.3976,32.3222,32.3316,58804.0
2023-04-26 11:50:00,34.27,34.28,34.23,34.25,123886.0,32.3222,32.3316,32.2845,32.3033,123886.0
2023-04-26 12:00:00,34.24,34.37,34.24,34.34,98198.0,32.2939,32.4165,32.2939,32.3882,98198.0
2023-04-26 12:10:00,34.33,34.43,34.33,34.38,142549.0,32.3788,32.4731,32.3788,32.4259,142549.0
2023-04-26 12:20:00,34.37,34.4,34.32,34.38,91362.0,32.4165,32.4448,32.3693,32.4259,91362.0
2023-04-26 12:30:00,34.38,34.39,34.31,34.32,95104.0,32.4259,32.4354,32.3599,32.3693,95104.0
2023-04-26 12:40:00,34.32,34.4,34.32,34.39,65398.0,32.3693,32.4448,32.3693,32.4354,65398.0
2023-04-26 12:50:00,34.39,34.39,34.32,34.34,57575.0,32.4354,32.4354,32.3693,32.3882,57575.0
2023-04-26 13:00:00,34.33,34.37,34.26,34.29,132341.0,32.3788,32.4165,32.3128,32.3411,132341.0
2023-04-26 13:10:00,34.29,34.37,34.29,34.34,99700.0,32.3411,32.4165,32.3411,32.3882,99700.0
2023-04-26 13:20:00,34.34,34.38,34.31,34.38,46610.0,32.3882,32.4259,32.3599,32.4259,46610.0
2023-04-26 13:30:00,34.38,34.39,34.29,34.32,92847.0,32.4259,32.4354,32.3411,32.3693,92847.0
2023-04-26 13:40:00,34.32,34.35,34.28,34.29,52394.0,32.3693,32.3976,32.3316,32.3411,52394.0
2023-04-26 13:50:00,34.29,34.33,34.28,34.31,84987.0,32.3411,32.3788,32.3316,32.3599,84987.0
2023-04-26 14:00:00,34.31,34.33,34.26,34.28,83889.0,32.3599,32.3788,32.3128,32.3316,83889.0
2023-04-26 14:10:00,34.28,34.29,34.24,34.26,127380.0,32.3316,32.3411,32.2939,32.3128,127380.0
2023-04-26 14:20:00,34.27,34.35,34.24,34.34,108078.0,32.3222,32.3976,32.2939,32.3882,108078.0
2023-04-26 14:30:00,34.34,34.36,34.23,34.23,184469.0,32.3882,32.4071,32.2845,32.2845,184469.0
2023-04-26 14:40:00,34.23,34.28,34.2,34.26,148024.0,32.2845,32.3316,32.2562,32.3128,148024.0
2023-04-26 14:50:00,34.26,34.28,34.23,34.27,81582.0,32.3128,32.3316,32.2845,32.3222,81582.0
2023-04-26 15:00:00,34.27,34.28,34.23,34.26,97474.0,32.3222,32.3316,32.2845,32.3128,97474.0
2023-04-26 15:10:00,34.26,34.33,34.25,34.3,89066.0,32.3128,32.3788,32.3033,32.3505,89066.0
2023-04-26 15:20:00,34.3,34.34,34.29,34.3,126756.0,32.3505,32.3882,32.3411,32.3505,126756.0
2023-04-26 15:30:00,34.3,34.32,34.23,34.23,125473.0,32.3505,32.3693,32.2845,32.2845,125473.0
2023-04-26 15:40:00,34.24,34.25,34.18,34.19,241091.0,32.2939,32.3033,32.2373,32.2467,241091.0
2023-04-26 15:50:00,34.2,34.31,34.13,34.23,552058.0,32.2562,32.3599,32.1901,32.2845,552058.0
2023-04-27 09:30:00,34.33,34.39,34.1,34.17,280073.0,32.3788,32.4354,32.1619,32.2279,280073.0
2023-04-27 09:40:00,34.17,34.17,34.03,34.07,285452.0,32.2279,32.2279,32.0958,32.1336,285452.0
2023-04-27 09:50:00,34.07,34.2,34.02,34.09,183355.0,32.1336,32.2562,32.0864,32.1524,183355.0
2023-04-27 10:00:00,34.09,34.28,34.04,34.22,255254.0,32.1524,32.3316,32.1053,32.275,255254.0
2023-04-27 10:10:00,34.22,34.27,34.16,34.19,213940.0,32.275,32.3222,32.2184,32.2467,213940.0
2023-04-27 10:20:00,34.2,34.2,34.08,34.1,122035.0,32.2562,32.2562,32.143,32.1619,122035.0
2023-04-27 10:30:00,34.11,34.25,34.1,34.22,96083.0,32.1713,32.3033,32.1619,32.275,96083.0
2023-04-27 10:40:00,34.22,34.31,34.17,34.3,168898.0,32.275,32.3599,32.2279,32.3505,168898.0
2023-04-27 10:50:00,34.3,34.35,34.24,34.29,148519.0,32.3505,32.3976,32.2939,32.3411,148519.0
2023-04-27 11:00:00,34.29,34.38,34.27,34.37,125442.0,32.3411,32.4259,32.3222,32.4165,125442.0
2023-04-27 11:10:00,34.37,34.39,34.31,34.32,102131.0,32.4165,32.4354,32.3599,32.3693,102131.0
2023-04-27 11:20:00,34.32,34.42,34.3,34.38,165053.0,32.3693,32.4637,32.3505,32.4259,165053.0
2023-04-27 11:30:00,34.39,34.46,34.37,34.45,218269.0,32.4354,32.5014,32.4165,32.492,218269.0
2023-04-27 11:40:00,34.45,34.49,34.4,34.42,244757.0,32.492,32.5297,32.4448,32.4637,244757.0
2023-04-27 11:50:00,34.43,34.5,34.41,34.48,126173.0,32.4731,32.5391,32.4542,32.5203,126173.0
2023-04-27 12:00:00,34.48,34.56,34.48,34.55,97196.0,32.5203,32.5957,32.5203,32.5863,97196.0
2023-04-27 12:10:00,34.55,34.62,34.55,34.59,104895.0,32.5863,32.6523,32.5863,32.624,104895.0
2023-04-27 12:20:00,34.59,34.67,34.59,34.63,114285.0,32.624,32.6995,32.624,32.6617,114285.0
2023-04-27 12:30:00,34.63,34.63,34.55,34.55,98490.0,32.6617,32.6617,32.5863,32.5863,98490.0
2023-04-27 12:40:00,34.55,34.57,34.48,34.49,101080.0,32.5863,32.6051,32.5203,32.5297,101080.0
2023-04-27 12:50:00,34.49,34.49,34.41,34.45,97685.0,32.5297,32.5297,32.4542,32.492,97685.0
2023-04-27 13:00:00,34.45,34.51,34.44,34.51,78676.0,32.492,32.5485,32.4825,32.5485,78676.0
2023-04-27 13:10:00,34.5,34.57,34.48,34.57,73267.0,32.5391,32.6051,32.5203,32.6051,73267.0
2023-04-27 13:20:00,34.57,34.66,34.56,34.66,147061.0,32.6051,32.69,32.5957,32.69,147061.0
2023-04-27 13:30:00,34.66,34.75,34.66,34.75,132120.0,32.69,32.7749,32.69,32.7749,132120.0
2023-04-27 13:40:00,34.75,34.82,34.74,34.81,96075.0,32.7749,32.8409,32.7655,32.8315,96075.0
2023-04-27 13:50:00,34.82,34.82,34.74,34.76,75284.0,32.8409,32.8409,32.7655,32.7843,75284.0
2023-04-27 14:00:00,34.76,34.77,34.69,34.69,72916.0,32.7843,32.7938,32.7183,32.7183,72916.0
2023-04-27 14:10:00,34.69,34.73,34.67,34.69,100515.0,32.7183,32.756,32.6995,32.7183,100515.0
2023-04-27 14:20:00,34.69,34.72,34.65,34.7,68351.0,32.7183,32.7466,32.6806,32.7277,68351.0
2023-04-27 14:30:00,34.7,34.71,34.66,34.69,79517.0,32.7277,32.7372,32.69,32.7183,79517.0
2023-04-27 14:40:00,34.68,34.69,34.63,34.68,99185.0,32.7089,32.7183,32.6617,32.7089,99185.0
2023-04-27 14:50:00,34.68,34.74,34.67,34.73,100854.0,32.7089,32.7655,32.6995,32.756,100854.0
2023-04-27 15:00:00,34.73,34.75,34.71,34.74,99128.0,32.756,32.7749,32.7372,32.7655,99128.0
2023-04-27 15:10:00,34.75,34.79,34.73,34.79,161045.0,32.7749,32.8126,32.756,32.8126,161045.0
2023-04-27 15:20:00,34.78,34.82,34.76,34.77,183424.0,32.8032,32.8409,32.7843,32.7938,183424.0
2023-04-27 15:30:00,34.77,34.82,34.76,34.79,213414.0,32.7938,32.8409,32.7843,32.8126,213414.0
2023-04-27 15:40:00,34.78,34.8,34.71,34.79,281261.0,32.8032,32.8221,32.7372,32.8126,281261.0
2023-04-27 15:50:00,34.79,34.82,34.72,34.74,551533.0,32.8126,32.8409,32.7466,32.7655,551533.0
2023-04-28 09:30:00,34.68,34.96,34.61,34.82,373581.0,32.7089,32.973,32.6429,32.8409,373581.0
2023-04-28 09:40:00,34.82,35.0,34.79,34.98,139948.0,32.8409,33.0107,32.8126,32.9918,139948.0
2023-04-28 09:50:00,34.98,35.1,34.97,35.03,134168.0,32.9918,33.105,32.9824,33.039,134168.0
2023-04-28 10:00:00,35.04,35.22,35.01,35.19,213532.0,33.0484,33.2182,33.0201,33.1899,213532.0
2023-04-28 10:10:00,35.2,35.31,35.18,35.2,159574.0,33.1993,33.3031,33.1805,33.1993,159574.0
2023-04-28 10:20:00,35.2,35.28,35.16,35.28,128899.0,33.1993,33.2748,33.1616,33.2748,128899.0
2023-04-28 10:30:00,35.28,35.35,35.19,35.23,187615.0,33.2748,33.3408,33.1899,33.2276,187615.0
2023-04-28 10:40:00,35.23,35.4,35.23,35.37,119212.0,33.2276,33.388,33.2276,33.3597,119212.0
2023-04-28 10:50:00,35.37,35.59,35.34,35.35,389931.0,33.3597,33.5672,33.3314,33.3408,389931.0
2023-04-28 11:00:00,35.36,35.36,35.22,35.28,145708.0,33.3502,33.3502,33.2182,33.2748,145708.0
2023-04-28 11:10:00,35.28,35.43,35.27,35.42,166839.0,33.2748,33.4163,33.2654,33.4068,166839.0
2023-04-28 11:20:00,35.43,35.45,35.37,35.39,139727.0,33.4163,33.4351,33.3597,33.3785,139727.0
2023-04-28 11:30:00,35.38,35.49,35.36,35.45,290498.0,33.3691,33.4728,33.3502,33.4351,290498.0
2023-04-28 11:40:00,35.45,35.53,35.41,35.5,121170.0,33.4351,33.5106,33.3974,33.4823,121170.0
2023-04-28 11:50:00,35.5,35.52,35.44,35.52,146186.0,33.4823,33.5011,33.4257,33.5011,146186.0
2023-04-28 12:00:00,35.52,35.64,35.51,35.59,180413.0,33.5011,33.6143,33.4917,33.5672,180413.0
2023-04-28 12:10:00,35.59,35.59,35.49,35.49,92461.0,33.5672,33.5672,33.4728,33.4728,92461.0
2023-04-28 12:20:00,35.5,35.5,35.41,35.48,102026.0,33.4823,33.4823,33.3974,33.4634,102026.0
2023-04-28 12:30:00,35.49,35.54,35.47,35.54,114433.0,33.4728,33.52,33.454,33.52,114433.0
2023-04-28 12:40:00,35.53,35.64,35.53,35.62,86300.0,33.5106,33.6143,33.5106,33.5955,86300.0
2023-04-28 12:50:00,35.62,35.69,35.59,35.66,101278.0,33.5955,33.6615,33.5672,33.6332,101278.0
2023-04-28 13:00:00,35.66,35.73,35.66,35.7,197170.0,33.6332,33.6992,33.6332,33.6709,197170.0
2023-04-28 13:10:00,35.71,35.77,35.7,35.72,144482.0,33.6803,33.7369,33.6709,33.6898,144482.0
2023-04-28 13:20:00,35.72,35.74,35.68,35.7,72048.0,33.6898,33.7086,33.652,33.6709,72048.0
2023-04-28 13:30:00,35.7,35.76,35.7,35.76,143279.0,33.6709,33.7275,33.6709,33.7275,143279.0
2023-04-28 13:40:00,35.76,35.82,35.74,35.74,135158.0,33.7275,33.7841,33.7086,33.7086,135158.0
2023-04-28 13:50:00,35.75,35.79,35.73,35.78,100334.0,33.7181,33.7558,33.6992,33.7464,100334.0
2023-04-28 14:00:00,35.78,35.82,35.77,35.82,102503.0,33.7464,33.7841,33.7369,33.7841,102503.0
2023-04-28 14:10:00,35.82,35.85,35.79,35.85,128289.0,33.7841,33.8124,33.7558,33.8124,128289.0
2023-04-28 14:20:00,35.84,35.85,35.78,35.8,137756.0,33.803,33.8124,33.7464,33.7652,137756.0
2023-04-28 14:30:00,35.8,35.81,35.74,35.76,109331.0,33.7652,33.7747,33.7086,33.7275,109331.0
2023-04-28 14:40:00,35.76,35.8,35.74,35.79,95264.0,33.7275,33.7652,33.7086,33.7558,95264.0
2023-04-28 14:50:00,35.79,35.81,35.75,35.77,54552.0,33.7558,33.7747,33.7181,33.7369,54552.0
2023-04-28 15:00:00,35.77,35.8,35.76,35.78,98621.0,33.7369,33.7652,33.7275,33.7464,98621.0
2023-04-28 15:10:00,35.77,35.86,35.77,35.86,133165.0,33.7369,33.8218,33.7369,33.8218,133165.0
2023-04-28 15:20:00,35.85,35.86,35.76,35.79,146613.0,33.8124,33.8218,33.7275,33.7558,146613.0
2023-04-28 15:30:00,35.79,35.81,35.68,35.69,204223.0,33.7558,33.7747,33.652,33.6615,204223.0
2023-04-28 15:40:00,35.69,35.78,35.67,35.75,334215.0,33.6615,33.7464,33.6426,33.7181,334215.0
2023-04-28 15:50:00,35.75,35.79,35.7,35.72,903891.0,33.7181,33.7558,33.6709,33.6898,903891.0
2023-05-01 09:30:00,35.72,35.79,35.55,35.78,374197.0,33.6898,33.7558,33.5294,33.7464,374197.0
2023-05-01 09:40:00,35.79,35.86,35.56,35.63,208352.0,33.7558,33.8218,33.5389,33.6049,208352.0
2023-05-01 09:50:00,35.63,35.69,35.5,35.52,132569.0,33.6049,33.6615,33.4823,33.5011,132569.0
2023-05-01 10:00:00,35.52,35.54,35.38,35.4,147446.0,33.5011,33.52,33.3691,33.388,147446.0
2023-05-01 10:10:00,35.4,35.43,35.3,35.36,89190.0,33.388,33.4163,33.2936,33.3502,89190.0
2023-05-01 10:20:00,35.35,35.42,35.24,35.34,156661.0,33.3408,33.4068,33.2371,33.3314,156661.0
2023-05-01 10:30:00,35.34,35.6,35.34,35.54,96945.0,33.3314,33.5766,33.3314,33.52,96945.0
2023-05-01 10:40:00,35.53,35.55,35.45,35.52,55735.0,33.5106,33.5294,33.4351,33.5011,55735.0
2023-05-01 10:50:00,35.52,35.54,35.44,35.47,148796.0,33.5011,33.52,33.4257,33.454,148796.0
2023-05-01 11:00:00,35.47,35.58,35.44,35.45,113352.0,33.454,33.5577,33.4257,33.4351,113352.0
2023-05-01 11:10:00,35.45,35.45,35.32,35.38,109363.0,33.4351,33.4351,33.3125,33.3691,109363.0
2023-05-01 11:20:00,35.38,35.41,35.35,35.39,67368.0,33.3691,33.3974,33.3408,33.3785,67368.0
2023-05-01 11:30:00,35.38,35.41,35.36,35.41,77135.0,33.3691,33.3974,33.3502,33.3974,77135.0
2023-05-01 11:40:00,35.41,35.41,35.32,35.36,92395.0,33.3974,33.3974,33.3125,33.3502,92395.0
2023-05-01 11:50:00,35.37,35.45,35.36,35.45,68407.0,33.3597,33.4351,33.3502,33.4351,68407.0
2023-05-01 12:00:00,35.45,35.48,35.43,35.47,52637.0,33.4351,33.4634,33.4163,33.454,52637.0
2023-05-01 12:10:00,35.47,35.49,35.44,35.46,47839.0,33.454,33.4728,33.4257,33.4446,47839.0
2023-05-01 12:20:00,35.46,35.48,35.43,35.48,53862.0,33.4446,33.4634,33.4163,33.4634,53862.0
2023-05-01 12:30:00,35.48,35.52,35.46,35.51,62722.0,33.4634,33.5011,33.4446,33.4917,62722.0
2023-05-01 12:40:00,35.52,35.54,35.47,35.5,41390.0,33.5011,33.52,33.454,33.4823,41390.0
2023-05-01 12:50:00,35.5,35.56,35.49,35.55,68795.0,33.4823,33.5389,33.4728,33.5294,68795.0
2023-05-01 13:00:00,35.55,35.58,35.54,35.55,41712.0,33.5294,33.5577,33.52,33.5294,41712.0
2023-05-01 13:10:00,35.55,35.56,35.46,35.47,39559.0,33.5294,33.5389,33.4446,33.454,39559.0
2023-05-01 13:20:00,35.48,35.48,35.4,35.41,35928.0,33.4634,33.4634,33.388,33.3974,35928.0
2023-05-01 13:30:00,35.41,35.46,35.4,35.41,38191.0,33.3974,33.4446,33.388,33.3974,38191.0
2023-05-01 13:40:00,35.41,35.46,35.39,35.46,47109.0,33.3974,33.4446,33.3785,33.4446,47109.0
2023-05-01 13:50:00,35.46,35.48,35.43,35.44,45723.0,33.4446,33.4634,33.4163,33.4257,45723.0
2023-05-01 14:00:00,35.44,35.46,35.42,35.45,45599.0,33.4257,33.4446,33.4068,33.4351,45599.0
2023-05-01 14:10:00,35.46,35.47,35.43,35.44,26766.0,33.4446,33.454,33.4163,33.4257,26766.0
2023-05-01 14:20:00,35.44,35.48,35.43,35.45,69771.0,33.4257,33.4634,33.4163,33.4351,69771.0
2023-05-01 14:30:00,35.45,35.45,35.38,35.44,61288.0,33.4351,33.4351,33.3691,33.4257,61288.0
2023-05-01 14:40:00,35.43,35.47,35.42,35.47,61717.0,33.4163,33.454,33.4068,33.454,61717.0
2023-05-01 14:50:00,35.47,35.52,35.46,35.52,47373.0,33.454,33.5011,33.4446,33.5011,47373.0
2023-05-01 15:00:00,35.52,35.53,35.47,35.5,46526.0,33.5011,33.5106,33.454,33.4823,46526.0
2023-05-01 15:10:00,35.5,35.52,35.46,35.48,43960.0,33.4823,33.5011,33.4446,33.4634,43960.0
2023-05-01 15:20:00,35.48,35.55,35.47,35.52,105591.0,33.4634,33.5294,33.454,33.5011,105591.0
2023-05-01 15:30:00,35.52,35.53,35.48,35.5,79348.0,33.5011,33.5106,33.4634,33.4823,79348.0
2023-05-01 15:40:00,35.49,35.55,35.46,35.55,117565.0,33.4728,33.5294,33.4446,33.5294,117565.0
2023-05-01 15:50:00,35.55,35.57,35.49,35.5,426157.0,33.5294,33.5483,33.4728,33.4823,426157.0
2023-05-02 09:30:00,35.01,35.03,34.74,34.79,489012.0,33.0201,33.039,32.7655,32.8126,489012.0
2023-05-02 09:40:00,34.78,34.78,34.41,34.47,332031.0,32.8032,32.8032,32.4542,32.5108,332031.0
2023-05-02 09:50:00,34.48,34.49,34.26,34.28,331508.0,32.5203,32.5297,32.3128,32.3316,331508.0
2023-05-02 10:00:00,34.29,34.3,34.08,34.13,444678.0,32.3411,32.3505,32.143,32.1901,444678.0
2023-05-02 10:10:00,34.13,34.14,34.02,34.06,277461.0,32.1901,32.1996,32.0864,32.1241,277461.0
2023-05-02 10:20:00,34.05,34.06,33.85,33.9,390605.0,32.1147,32.1241,31.9261,31.9732,390605.0
2023-05-02 10:30:00,33.89,33.93,33.79,33.8,506510.0,31.9638,32.0015,31.8695,31.8789,506510.0
2023-05-02 10:40:00,33.8,33.9,33.78,33.82,349350.0,31.8789,31.9732,31.86,31.8978,349350.0
2023-05-02 10:50:00,33.82,33.85,33.71,33.71,372146.0,31.8978,31.9261,31.794,31.794,372146.0
2023-05-02 11:00:00,33.7,33.76,33.67,33.76,448514.0,31.7846,31.8412,31.7563,31.8412,448514.0
2023-05-02 11:10:00,33.76,33.76,33.67,33.69,163265.0,31.8412,31.8412,31.7563,31.7752,163265.0
2023-05-02 11:20:00,33.69,33.78,33.65,33.77,219739.0,31.7752,31.86,31.7374,31.8506,219739.0
2023-05-02 11:30:00,33.77,33.84,33.73,33.84,195603.0,31.8506,31.9166,31.8129,31.9166,195603.0
2023-05-02 11:40:00,33.84,33.98,33.82,33.95,239093.0,31.9166,32.0487,31.8978,32.0204,239093.0
2023-05-02 11:50:00,33.96,34.04,33.92,34.02,261531.0,32.0298,32.1053,31.9921,32.0864,261531.0
2023-05-02 12:00:00,34.02,34.04,33.93,34.0,142330.0,32.0864,32.1053,32.0015,32.0675,142330.0
2023-05-02 12:10:00,33.99,34.03,33.96,34.02,107607.0,32.0581,32.0958,32.0298,32.0864,107607.0
2023-05-02 12:20:00,34.02,34.02,33.9,33.91,112179.0,32.0864,32.0864,31.9732,31.9827,112179.0
2023-05-02 12:30:00,33.93,33.98,33.91,33.96,130500.0,32.0015,32.0487,31.9827,32.0298,130500.0
2023-05-02 12:40:00,33.97,34.0,33.94,33.97,76897.0,32.0392,32.0675,32.0109,32.0392,76897.0
2023-05-02 12:50:00,33.97,34.06,33.97,34.04,114135.0,32.0392,32.1241,32.0392,32.1053,114135.0
2023-05-02 13:00:00,34.04,34.12,34.03,34.08,124695.0,32.1053,32.1807,32.0958,32.143,124695.0
2023-05-02 13:10:00,34.07,34.08,34.03,34.05,90735.0,32.1336,32.143,32.0958,32.1147,90735.0
2023-05-02 13:20:00,34.05,34.09,34.04,34.05,66338.0,32.1147,32.1524,32.1053,32.1147,66338.0
2023-05-02 13:30:00,34.05,34.1,34.03,34.09,76755.0,32.1147,32.1619,32.0958,32.1524,76755.0
2023-05-02 13:40:00,34.09,34.16,34.07,34.15,67257.0,32.1524,32.2184,32.1336,32.209,67257.0
2023-05-02 13:50:00,34.15,34.21,34.12,34.13,92604.0,32.209,32.2656,32.1807,32.1901,92604.0
2023-05-02 14:00:00,34.13,34.13,34.05,34.07,94191.0,32.1901,32.1901,32.1147,32.1336,94191.0
2023-05-02 14:10:00,34.07,34.09,33.99,34.08,92372.0,32.1336,32.1524,32.0581,32.143,92372.0
2023-05-02 14:20:00,34.09,34.09,34.05,34.06,53723.0,32.1524,32.1524,32.1147,32.1241,53723.0
2023-05-02 14:30:00,34.05,34.12,34.04,34.1,117160.0,32.1147,32.1807,32.1053,32.1619,117160.0
2023-05-02 14:40:00,34.09,34.1,34.05,34.1,67176.0,32.1524,32.1619,32.1147,32.1619,67176.0
2023-05-02 14:50:00,34.09,34.12,34.08,34.11,64934.0,32.1524,32.1807,32.143,32.1713,64934.0
2023-05-02 15:00:00,34.11,34.14,34.08,34.13,109252.0,32.1713,32.1996,32.143,32.1901,109252.0
2023-05-02 15:10:00,34.13,34.17,34.09,34.09,131505.0,32.1901,32.2279,32.1524,32.1524,131505.0
2023-05-02 15:20:00,34.09,34.14,34.08,34.12,70014.0,32.1524,32.1996,32.143,32.1807,70014.0
2023-05-02 15:30:00,34.12,34.17,34.09,34.17,87383.0,32.1807,32.2279,32.1524,32.2279,87383.0
2023-05-02 15:40:00,34.16,34.17,34.09,34.14,215547.0,32.2184,32.2279,32.1524,32.1996,215547.0
2023-05-02 15:50:00,34.15,34.26,34.14,34.23,539683.0,32.209,32.3128,32.1996,32.2845,539683.0
2023-05-03 09:30:00,34.13,34.23,33.81,34.21,258682.0,32.1901,32.2845,31.8883,32.2656,258682.0
2023-05-03 09:40:00,34.22,34.37,34.16,34.32,193906.0,32.275,32.4165,32.2184,32.3693,193906.0
2023-05-03 09:50:00,34.33,34.38,34.23,34.25,91747.0,32.3788,32.4259,32.2845,32.3033,91747.0
2023-05-03 10:00:00,34.24,34.38,34.21,34.33,199463.0,32.2939,32.4259,32.2656,32.3788,199463.0
2023-05-03 10:10:00,34.33,34.46,34.28,34.45,194248.0,32.3788,32.5014,32.3316,32.492,194248.0
2023-05-03 10:20:00,34.45,34.47,34.34,34.38,120125.0,32.492,32.5108,32.3882,32.4259,120125.0
2023-05-03 10:30:00,34.38,34.49,34.38,34.46,121974.0,32.4259,32.5297,32.4259,32.5014,121974.0
2023-05-03 10:40:00,34.46,34.48,34.4,34.45,145319.0,32.5014,32.5203,32.4448,32.492,145319.0
2023-05-03 10:50:00,34.45,34.56,34.45,34.52,112701.0,32.492,32.5957,32.492,32.558,112701.0
2023-05-03 11:00:00,34.52,34.62,34.51,34.55,132419.0,32.558,32.6523,32.5485,32.5863,132419.0
2023-05-03 11:10:00,34.55,34.6,34.52,34.55,80281.0,32.5863,32.6334,32.558,32.5863,80281.0
2023-05-03 11:20:00,34.55,34.56,34.48,34.51,93133.0,32.5863,32.5957,32.5203,32.5485,93133.0
2023-05-03 11:30:00,34.51,34.51,34.42,34.44,67260.0,32.5485,32.5485,32.4637,32.4825,67260.0
2023-05-03 11:40:00,34.45,34.47,34.41,34.45,63490.0,32.492,32.5108,32.4542,32.492,63490.0
2023-05-03 11:50:00,34.45,34.54,34.43,34.52,103881.0,32.492,32.5768,32.4731,32.558,103881.0
2023-05-03 12:00:00,34.52,34.63,34.49,34.62,57804.0,32.558,32.6617,32.5297,32.6523,57804.0
2023-05-03 12:10:00,34.63,34.65,34.57,34.58,52691.0,32.6617,32.6806,32.6051,32.6146,52691.0
2023-05-03 12:20:00,34.58,34.65,34.56,34.64,104266.0,32.6146,32.6806,32.5957,32.6712,104266.0
2023-05-03 12:30:00,34.64,34.65,34.49,34.52,62745.0,32.6712,32.6806,32.5297,32.558,62745.0
2023-05-03 12:40:00,34.52,34.56,34.51,34.52,54881.0,32.558,32.5957,32.5485,32.558,54881.0
2023-05-03 12:50:00,34.52,34.64,34.5,34.64,139250.0,32.558,32.6712,32.5391,32.6712,139250.0
2023-05-03 13:00:00,34.63,34.68,34.61,34.67,106913.0,32.6617,32.7089,32.6429,32.6995,106913.0
2023-05-03 13:10:00,34.67,34.69,34.62,34.66,105003.0,32.6995,32.7183,32.6523,32.69,105003.0
2023-05-03 13:20:00,34.67,34.76,34.66,34.76,56217.0,32.6995,32.7843,32.69,32.7843,56217.0
2023-05-03 13:30:00,34.75,34.77,34.71,34.72,51469.0,32.7749,32.7938,32.7372,32.7466,51469.0
2023-05-03 13:40:00,34.72,34.77,34.64,34.66,96047.0,32.7466,32.7938,32.6712,32.69,96047.0
2023-05-03 13:50:00,34.66,34.69,34.64,34.69,34984.0,32.69,32.7183,32.6712,32.7183,34984.0
2023-05-03 14:00:00,34.68,34.77,34.63,34.72,160962.0,32.7089,32.7938,32.6617,32.7466,160962.0
2023-05-03 14:10:00,34.72,34.86,34.69,34.82,109214.0,32.7466,32.8787,32.7183,32.8409,109214.0
2023-05-03 14:20:00,34.83,34.97,34.82,34.9,103422.0,32.8504,32.9824,32.8409,32.9164,103422.0
2023-05-03 14:30:00,34.9,34.94,34.72,34.89,162866.0,32.9164,32.9541,32.7466,32.907,162866.0
2023-05-03 14:40:00,34.89,35.01,34.83,34.9,131159.0,32.907,33.0201,32.8504,32.9164,131159.0
2023-05-03 14:50:00,34.89,34.97,34.77,34.91,130406.0,32.907,32.9824,32.7938,32.9258,130406.0
2023-05-03 15:00:00,34.9,34.96,34.77,34.81,84969.0,32.9164,32.973,32.7938,32.8315,84969.0
2023-05-03 15:10:00,34.8,34.8,34.64,34.69,179298.0,32.8221,32.8221,32.6712,32.7183,179298.0
2023-05-03 15:20:00,34.68,34.76,34.59,34.61,170248.0,32.7089,32.7843,32.624,32.6429,170248.0
2023-05-03 15:30:00,34.6,34.63,34.54,34.59,137570.0,32.6334,32.6617,32.5768,32.624,137570.0
2023-05-03 15:40:00,34.58,34.63,34.55,34.59,188941.0,32.6146,32.6617,32.5863,32.624,188941.0
2023-05-03 15:50:00,34.59,34.7,34.58,34.69,541061.0,32.624,32.7277,32.6146,32.7183,541061.0
2023-05-04 09:30:00,35.2,35.4,35.04,35.4,424965.0,33.1993,33.388,33.0484,33.388,424965.0
2023-05-04 09:40:00,35.4,35.43,35.18,35.35,215159.0,33.388,33.4163,33.1805,33.3408,215159.0
2023-05-04 09:50:00,35.35,35.88,35.33,35.74,510536.0,33.3408,33.8407,33.3219,33.7086,510536.0
2023-05-04 10:00:00,35.73,35.89,35.59,35.86,263996.0,33.6992,33.8501,33.5672,33.8218,263996.0
2023-05-04 10:10:00,35.85,35.9,35.63,35.78,236346.0,33.8124,33.8595,33.6049,33.7464,236346.0
2023-05-04 10:20:00,35.77,35.79,35.62,35.63,138942.0,33.7369,33.7558,33.5955,33.6049,138942.0
2023-05-04 10:30:00,35.63,35.77,35.51,35.56,301840.0,33.6049,33.7369,33.4917,33.5389,301840.0
2023-05-04 10:40:00,35.56,35.7,35.49,35.68,221665.0,33.5389,33.6709,33.4728,33.652,221665.0
2023-05-04 10:50:00,35.66,35.86,35.65,35.71,184664.0,33.6332,33.8218,33.6238,33.6803,184664.0
2023-05-04 11:00:00,35.72,35.83,35.6,35.83,312255.0,33.6898,33.7935,33.5766,33.7935,312255.0
2023-05-04 11:10:00,35.82,35.82,35.54,35.56,117486.0,33.7841,33.7841,33.52,33.5389,117486.0
2023-05-04 11:20:00,35.55,35.57,35.46,35.48,154881.0,33.5294,33.5483,33.4446,33.4634,154881.0
2023-05-04 11:30:00,35.47,35.64,35.46,35.61,159698.0,33.454,33.6143,33.4446,33.586,159698.0
2023-05-04 11:40:00,35.61,35.69,35.58,35.66,99024.0,33.586,33.6615,33.5577,33.6332,99024.0
2023-05-04 11:50:00,35.67,35.76,35.62,35.73,166596.0,33.6426,33.7275,33.5955,33.6992,166596.0
2023-05-04 12:00:00,35.73,35.82,35.73,35.75,111684.0,33.6992,33.7841,33.6992,33.7181,111684.0
2023-05-04 12:10:00,35.75,35.86,35.72,35.78,121676.0,33.7181,33.8218,33.6898,33.7464,121676.0
2023-05-04 12:20:00,35.79,35.86,35.73,35.78,173967.0,33.7558,33.8218,33.6992,33.7464,173967.0
2023-05-04 12:30:00,35.78,35.78,35.71,35.75,76696.0,33.7464,33.7464,33.6803,33.7181,76696.0
2023-05-04 12:40:00,35.75,35.76,35.69,35.71,68848.0,33.7181,33.7275,33.6615,33.6803,68848.0
2023-05-04 12:50:00,35.71,35.73,35.64,35.71,110247.0,33.6803,33.6992,33.6143,33.6803,110247.0
2023-05-04 13:00:00,35.72,35.74,35.67,35.7,84950.0,33.6898,33.7086,33.6426,33.6709,84950.0
2023-05-04 13:10:00,35.7,35.75,35.64,35.7,97883.0,33.6709,33.7181,33.6143,33.6709,97883.0
2023-05-04 13:20:00,35.7,35.76,35.69,35.75,75899.0,33.6709,33.7275,33.6615,33.7181,75899.0
2023-05-04 13:30:00,35.75,35.83,35.73,35.82,100058.0,33.7181,33.7935,33.6992,33.7841,100058.0
2023-05-04 13:40:00,35.82,35.82,35.69,35.7,130808.0,33.7841,33.7841,33.6615,33.6709,130808.0
2023-05-04 13:50:00,35.71,35.86,35.67,35.84,160088.0,33.6803,33.8218,33.6426,33.803,160088.0
2023-05-04 14:00:00,35.84,35.84,35.78,35.81,95123.0,33.803,33.803,33.7464,33.7747,95123.0
2023-05-04 14:10:00,35.8,35.84,35.74,35.84,135819.0,33.7652,33.803,33.7086,33.803,135819.0
2023-05-04 14:20:00,35.84,35.86,35.75,35.77,139964.0,33.803,33.8218,33.7181,33.7369,139964.0
2023-05-04 14:30:00,35.77,35.87,35.72,35.83,107726.0,33.7369,33.8313,33.6898,33.7935,107726.0
2023-05-04 14:40:00,35.83,35.83,35.76,35.77,83016.0,33.7935,33.7935,33.7275,33.7369,83016.0
2023-05-04 14:50:00,35.77,35.83,35.75,35.83,97264.0,33.7369,33.7935,33.7181,33.7935,97264.0
2023-05-04 15:00:00,35.83,35.86,35.81,35.82,94822.0,33.7935,33.8218,33.7747,33.7841,94822.0
2023-05-04 15:10:00,35.82,35.82,35.73,35.77,112382.0,33.7841,33.7841,33.6992,33.7369,112382.0
2023-05-04 15:20:00,35.77,35.79,35.72,35.77,101465.0,33.7369,33.7558,33.6898,33.7369,101465.0
2023-05-04 15:30:00,35.77,35.84,35.76,35.77,164618.0,33.7369,33.803,33.7275,33.7369,164618.0
2023-05-04 15:40:00,35.77,35.82,35.72,35.81,289016.0,33.7369,33.7841,33.6898,33.7747,289016.0
2023-05-04 15:50:00,35.81,35.82,35.75,35.79,674659.0,33.7747,33.7841,33.7181,33.7558,674659.0
2023-05-05 09:30:00,35.86,36.23,35.75,35.86,547552.0,33.8218,34.1708,33.7181,33.8218,547552.0
2023-05-05 09:40:00,35.85,35.99,35.78,35.92,232120.0,33.8124,33.9444,33.7464,33.8784,232120.0
2023-05-05 09:50:00,35.92,35.92,35.62,35.69,193618.0,33.8784,33.8784,33.5955,33.6615,193618.0
2023-05-05 10:00:00,35.7,35.86,35.69,35.85,136739.0,33.6709,33.8218,33.6615,33.8124,136739.0
2023-05-05 10:10:00,35.86,35.95,35.8,35.83,162331.0,33.8218,33.9067,33.7652,33.7935,162331.0
2023-05-05 10:20:00,35.83,35.88,35.77,35.77,117992.0,33.7935,33.8407,33.7369,33.7369,117992.0
2023-05-05 10:30:00,35.78,35.86,35.76,35.82,124425.0,33.7464,33.8218,33.7275,33.7841,124425.0
2023-05-05 10:40:00,35.81,35.82,35.61,35.63,184241.0,33.7747,33.7841,33.586,33.6049,184241.0
2023-05-05 10:50:00,35.64,35.66,35.56,35.6,180555.0,33.6143,33.6332,33.5389,33.5766,180555.0
2023-05-05 11:00:00,35.59,35.65,35.54,35.56,154689.0,33.5672,33.6238,33.52,33.5389,154689.0
2023-05-05 11:10:00,35.56,35.61,35.53,35.59,124714.0,33.5389,33.586,33.5106,33.5672,124714.0
2023-05-05 11:20:00,35.59,35.65,35.58,35.65,147736.0,33.5672,33.6238,33.5577,33.6238,147736.0
2023-05-05 11:30:00,35.65,35.7,35.63,35.69,141731.0,33.6238,33.6709,33.6049,33.6615,141731.0
2023-05-05 11:40:00,35.7,35.75,35.67,35.68,140500.0,33.6709,33.7181,33.6426,33.652,140500.0
2023-05-05 11:50:00,35.67,35.67,35.53,35.59,137195.0,33.6426,33.6426,33.5106,33.5672,137195.0
2023-05-05 12:00:00,35.59,35.62,35.53,35.59,133434.0,33.5672,33.5955,33.5106,33.5672,133434.0
2023-05-05 12:10:00,35.59,35.61,35.56,35.61,100094.0,33.5672,33.586,33.5389,33.586,100094.0
2023-05-05 12:20:00,35.61,35.62,35.53,35.57,188334.0,33.586,33.5955,33.5106,33.5483,188334.0
2023-05-05 12:30:00,35.56,35.67,35.55,35.66,73583.0,33.5389,33.6426,33.5294,33.6332,73583.0
2023-05-05 12:40:00,35.66,35.7,35.59,35.59,89205.0,33.6332,33.6709,33.5672,33.5672,89205.0
2023-05-05 12:50:00,35.6,35.69,35.6,35.68,168261.0,33.5766,33.6615,33.5766,33.652,168261.0
2023-05-05 13:00:00,35.68,35.7,35.64,35.7,62695.0,33.652,33.6709,33.6143,33.6709,62695.0
2023-05-05 13:10:00,35.7,35.72,35.67,35.72,95436.0,33.6709,33.6898,33.6426,33.6898,95436.0
2023-05-05 13:20:00,35.72,35.75,35.69,35.7,99925.0,33.6898,33.7181,33.6615,33.6709,99925.0
2023-05-05 13:30:00,35.7,35.73,35.62,35.63,94571.0,33.6709,33.6992,33.5955,33.6049,94571.0
2023-05-05 13:40:00,35.63,35.65,35.58,35.62,79489.0,33.6049,33.6238,33.5577,33.5955,79489.0
2023-05-05 13:50:00,35.62,35.69,35.61,35.68,71324.0,33.5955,33.6615,33.586,33.652,71324.0
2023-05-05 14:00:00,35.68,35.7,35.66,35.67,87901.0,33.652,33.6709,33.6332,33.6426,87901.0
2023-05-05 14:10:00,35.68,35.68,35.64,35.65,91932.0,33.652,33.652,33.6143,33.6238,91932.0
2023-05-05 14:20:00,35.65,35.7,35.64,35.68,101109.0,33.6238,33.6709,33.6143,33.652,101109.0
2023-05-05 14:30:00,35.67,35.71,35.66,35.69,91494.0,33.6426,33.6803,33.6332,33.6615,91494.0
2023-05-05 14:40:00,35.7,35.76,35.68,35.75,82651.0,33.6709,33.7275,33.652,33.7181,82651.0
2023-05-05 14:50:00,35.75,35.82,35.75,35.79,162854.0,33.7181,33.7841,33.7181,33.7558,162854.0
2023-05-05 15:00:00,35.79,35.84,35.78,35.81,160830.0,33.7558,33.803,33.7464,33.7747,160830.0
2023-05-05 15:10:00,35.81,35.87,35.8,35.83,243006.0,33.7747,33.8313,33.7652,33.7935,243006.0
2023-05-05 15:20:00,35.83,35.92,35.81,35.91,161339.0,33.7935,33.8784,33.7747,33.869,161339.0
2023-05-05 15:30:00,35.91,35.96,35.87,35.88,504959.0,33.869,33.9161,33.8313,33.8407,504959.0
2023-05-05 15:40:00,35.87,35.88,35.79,35.84,379202.0,33.8313,33.8407,33.7558,33.803,379202.0
2023-05-05 15:50:00,35.83,35.89,35.8,35.89,948302.0,33.7935,33.8501,33.7652,33.8501,948302.0
2023-05-08 09:30:00,35.65,35.68,35.33,35.46,269318.0,33.6238,33.652,33.3219,33.4446,269318.0
2023-05-08 09:40:00,35.45,35.49,35.22,35.34,210256.0,33.4351,33.4728,33.2182,33.3314,210256.0
2023-05-08 09:50:00,35.34,35.6,35.33,35.59,153509.0,33.3314,33.5766,33.3219,33.5672,153509.0
2023-05-08 10:00:00,35.59,35.76,35.45,35.45,149826.0,33.5672,33.7275,33.4351,33.4351,149826.0
2023-05-08 10:10:00,35.45,35.49,35.37,35.48,108123.0,33.4351,33.4728,33.3597,33.4634,108123.0
2023-05-08 10:20:00,35.48,35.53,35.4,35.43,167158.0,33.4634,33.5106,33.388,33.4163,167158.0
2023-05-08 10:30:00,35.43,35.49,35.39,35.48,163254.0,33.4163,33.4728,33.3785,33.4634,163254.0
2023-05-08 10:40:00,35.47,35.59,35.44,35.57,94148.0,33.454,33.5672,33.4257,33.5483,94148.0
2023-05-08 10:50:00,35.58,35.6,35.51,35.55,85286.0,33.5577,33.5766,33.4917,33.5294,85286.0
2023-05-08 11:00:00,35.55,35.63,35.54,35.58,100914.0,33.5294,33.6049,33.52,33.5577,100914.0
2023-05-08 11:10:00,35.57,35.58,35.48,35.55,80053.0,33.5483,33.5577,33.4634,33.5294,80053.0
2023-05-08 11:20:00,35.55,35.55,35.48,35.49,99103.0,33.5294,33.5294,33.4634,33.4728,99103.0
2023-05-08 11:30:00,35.49,35.56,35.44,35.52,206677.0,33.4728,33.5389,33.4257,33.5011,206677.0
2023-05-08 11:40:00,35.52,35.55,35.5,35.55,74049.0,33.5011,33.5294,33.4823,33.5294,74049.0
2023-05-08 11:50:00,35.55,35.6,35.53,35.55,80330.0,33.5294,33.5766,33.5106,33.5294,80330.0
2023-05-08 12:00:00,35.55,35.58,35.52,35.54,51706.0,33.5294,33.5577,33.5011,33.52,51706.0
2023-05-08 12:10:00,35.55,35.6,35.54,35.59,102619.0,33.5294,33.5766,33.52,33.5672,102619.0
2023-05-08 12:20:00,35.59,35.66,35.58,35.63,72556.0,33.5672,33.6332,33.5577,33.6049,72556.0
2023-05-08 12:30:00,35.63,35.66,35.58,35.66,85056.0,33.6049,33.6332,33.5577,33.6332,85056.0
2023-05-08 12:40:00,35.65,35.67,35.63,35.64,66749.0,33.6238,33.6426,33.6049,33.6143,66749.0
2023-05-08 12:50:00,35.66,35.68,35.64,35.66,79019.0,33.6332,33.652,33.6143,33.6332,79019.0
2023-05-08 13:00:00,35.66,35.75,35.65,35.75,110852.0,33.6332,33.7181,33.6238,33.7181,110852.0
2023-05-08 13:10:00,35.75,35.8,35.73,35.8,87747.0,33.7181,33.7652,33.6992,33.7652,87747.0
2023-05-08 13:20:00,35.8,35.8,35.75,35.76,86062.0,33.7652,33.7652,33.7181,33.7275,86062.0
2023-05-08 13:30:00,35.76,35.77,35.73,35.76,68124.0,33.7275,33.7369,33.6992,33.7275,68124.0
2023-05-08 13:40:00,35.75,35.76,35.73,35.76,77536.0,33.7181,33.7275,33.6992,33.7275,77536.0
2023-05-08 13:50:00,35.76,35.81,35.74,35.8,98929.0,33.7275,33.7747,33.7086,33.7652,98929.0
2023-05-08 14:00:00,35.8,35.81,35.73,35.77,124447.0,33.7652,33.7747,33.6992,33.7369,124447.0
2023-05-08 14:10:00,35.76,35.83,35.75,35.8,92135.0,33.7275,33.7935,33.7181,33.7652,92135.0
2023-05-08 14:20:00,35.8,35.83,35.77,35.8,85548.0,33.7652,33.7935,33.7369,33.7652,85548.0
2023-05-08 14:30:00,35.8,35.87,35.78,35.85,111329.0,33.7652,33.8313,33.7464,33.8124,111329.0
2023-05-08 14:40:00,35.86,35.92,35.85,35.92,107140.0,33.8218,33.8784,33.8124,33.8784,107140.0
2023-05-08 14:50:00,35.92,35.98,35.89,35.96,89326.0,33.8784,33.935,33.8501,33.9161,89326.0
2023-05-08 15:00:00,35.97,36.06,35.97,36.06,109353.0,33.9256,34.0105,33.9256,34.0105,109353.0
2023-05-08 15:10:00,36.06,36.11,36.04,36.08,147850.0,34.0105,34.0576,33.9916,34.0293,147850.0
2023-05-08 15:20:00,36.08,36.09,35.96,35.98,107595.0,34.0293,34.0387,33.9161,33.935,107595.0
2023-05-08 15:30:00,35.98,36.0,35.95,35.96,137143.0,33.935,33.9539,33.9067,33.9161,137143.0
2023-05-08 15:40:00,35.97,36.01,35.92,35.95,206048.0,33.9256,33.9633,33.8784,33.9067,206048.0
2023-05-08 15:50:00,35.95,35.95,35.88,35.89,415717.0,33.9067,33.9067,33.8407,33.8501,415717.0
2023-05-09 09:30:00,34.69,34.99,34.66,34.99,416612.0,32.7183,33.0013,32.69,33.0013,416612.0
2023-05-09 09:40:00,34.98,35.03,34.87,35.0,236277.0,32.9918,33.039,32.8881,33.0107,236277.0
2023-05-09 09:50:00,35.0,35.2,34.98,35.15,232803.0,33.0107,33.1993,32.9918,33.1522,232803.0
2023-05-09 10:00:00,35.15,35.23,35.04,35.16,166770.0,33.1522,33.2276,33.0484,33.1616,166770.0
2023-05-09 10:10:00,35.16,35.16,34.99,35.01,184264.0,33.1616,33.1616,33.0013,33.0201,184264.0
2023-05-09 10:20:00,35.01,35.22,35.01,35.12,111861.0,33.0201,33.2182,33.0201,33.1239,111861.0
2023-05-09 10:30:00,35.12,35.22,35.08,35.22,213222.0,33.1239,33.2182,33.0862,33.2182,213222.0
2023-05-09 10:40:00,35.21,35.26,35.19,35.23,97109.0,33.2088,33.2559,33.1899,33.2276,97109.0
2023-05-09 10:50:00,35.24,35.25,35.16,35.22,89049.0,33.2371,33.2465,33.1616,33.2182,89049.0
2023-05-09 11:00:00,35.21,35.34,35.21,35.34,86242.0,33.2088,33.3314,33.2088,33.3314,86242.0
2023-05-09 11:10:00,35.33,35.33,35.11,35.12,125048.0,33.3219,33.3219,33.1144,33.1239,125048.0
2023-05-09 11:20:00,35.12,35.16,35.05,35.09,131196.0,33.1239,33.1616,33.0579,33.0956,131196.0
2023-05-09 11:30:00,35.09,35.16,35.09,35.14,50957.0,33.0956,33.1616,33.0956,33.1427,50957.0
2023-05-09 11:40:00,35.13,35.23,35.12,35.22,90306.0,33.1333,33.2276,33.1239,33.2182,90306.0
2023-05-09 11:50:00,35.21,35.22,35.16,35.21,58227.0,33.2088,33.2182,33.1616,33.2088,58227.0
2023-05-09 12:00:00,35.21,35.25,35.17,35.25,59057.0,33.2088,33.2465,33.171,33.2465,59057.0
2023-05-09 12:10:00,35.25,35.3,35.22,35.3,68505.0,33.2465,33.2936,33.2182,33.2936,68505.0
2023-05-09 12:20:00,35.29,35.36,35.29,35.34,88494.0,33.2842,33.3502,33.2842,33.3314,88494.0
2023-05-09 12:30:00,35.34,35.36,35.31,35.36,46011.0,33.3314,33.3502,33.3031,33.3502,46011.0
2023-05-09 12:40:00,35.36,35.38,35.31,35.32,39959.0,33.3502,33.3691,33.3031,33.3125,39959.0
2023-05-09 12:50:00,35.32,35.33,35.28,35.33,61673.0,33.3125,33.3219,33.2748,33.3219,61673.0
2023-05-09 13:00:00,35.33,35.42,35.33,35.4,56089.0,33.3219,33.4068,33.3219,33.388,56089.0
2023-05-09 13:10:00,35.4,35.41,35.33,35.38,52790.0,33.388,33.3974,33.3219,33.3691,52790.0
2023-05-09 13:20:00,35.38,35.41,35.37,35.38,56294.0,33.3691,33.3974,33.3597,33.3691,56294.0
2023-05-09 13:30:00,35.38,35.4,35.33,35.34,70072.0,33.3691,33.388,33.3219,33.3314,70072.0
2023-05-09 13:40:00,35.34,35.39,35.34,35.36,41746.0,33.3314,33.3785,33.3314,33.3502,41746.0
2023-05-09 13:50:00,35.37,35.44,35.35,35.43,56896.0,33.3597,33.4257,33.3408,33.4163,56896.0
2023-05-09 14:00:00,35.43,35.46,35.41,35.43,54187.0,33.4163,33.4446,33.3974,33.4163,54187.0
2023-05-09 14:10:00,35.45,35.49,35.43,35.47,55806.0,33.4351,33.4728,33.4163,33.454,55806.0
2023-05-09 14:20:00,35.47,35.49,35.44,35.46,53004.0,33.454,33.4728,33.4257,33.4446,53004.0
2023-05-09 14:30:00,35.46,35.52,35.44,35.51,77783.0,33.4446,33.5011,33.4257,33.4917,77783.0
2023-05-09 14:40:00,35.51,35.56,35.5,35.56,83754.0,33.4917,33.5389,33.4823,33.5389,83754.0
2023-05-09 14:50:00,35.55,35.58,35.48,35.51,85432.0,33.5294,33.5577,33.4634,33.4917,85432.0
2023-05-09 15:00:00,35.5,35.57,35.5,35.56,66272.0,33.4823,33.5483,33.4823,33.5389,66272.0
2023-05-09 15:10:00,35.55,35.58,35.48,35.48,86319.0,33.5294,33.5577,33.4634,33.4634,86319.0
2023-05-09 15:20:00,35.48,35.55,35.46,35.55,101538.0,33.4634,33.5294,33.4446,33.5294,101538.0
2023-05-09 15:30:00,35.55,35.58,35.51,35.57,122772.0,33.5294,33.5577,33.4917,33.5483,122772.0
2023-05-09 15:40:00,35.57,35.6,35.54,35.59,167115.0,33.5483,33.5766,33.52,33.5672,167115.0
2023-05-09 15:50:00,35.6,35.64,35.59,35.61,479495.0,33.5766,33.6143,33.5672,33.586,479495.0
2023-05-10 09:30:00,34.57,35.06,34.44,34.89,1043153.0,32.6051,33.0673,32.4825,32.907,1043153.0
2023-05-10 09:40:00,34.89,35.02,34.73,34.8,781071.0,32.907,33.0296,32.756,32.8221,781071.0
2023-05-10 09:50:00,34.8,34.96,34.73,34.95,487198.0,32.8221,32.973,32.756,32.9635,487198.0
2023-05-10 10:00:00,34.95,35.21,34.87,35.13,553913.0,32.9635,33.2088,32.8881,33.1333,553913.0
2023-05-10 10:10:00,35.13,35.22,35.02,35.05,549380.0,33.1333,33.2182,33.0296,33.0579,549380.0
2023-05-10 10:20:00,35.05,35.18,34.95,34.96,627826.0,33.0579,33.1805,32.9635,32.973,627826.0
2023-05-10 10:30:00,34.96,35.15,34.95,35.1,404304.0,32.973,33.1522,32.9635,33.105,404304.0
2023-05-10 10:40:00,35.11,35.15,34.87,34.93,589499.0,33.1144,33.1522,32.8881,32.9447,589499.0
2023-05-10 10:50:00,34.93,34.94,34.72,34.79,644521.0,32.9447,32.9541,32.7466,32.8126,644521.0
2023-05-10 11:00:00,34.78,34.94,34.78,34.91,257298.0,32.8032,32.9541,32.8032,32.9258,257298.0
2023-05-10 11:10:00,34.91,34.94,34.74,34.75,215348.0,32.9258,32.9541,32.7655,32.7749,215348.0
2023-05-10 11:20:00,34.74,35.01,34.73,34.97,259331.0,32.7655,33.0201,32.756,32.9824,259331.0
2023-05-10 11:30:00,34.97,34.99,34.9,34.91,225335.0,32.9824,33.0013,32.9164,32.9258,225335.0
2023-05-10 11:40:00,34.91,35.03,34.89,35.0,302979.0,32.9258,33.039,32.907,33.0107,302979.0
2023-05-10 11:50:00,35.0,35.0,34.78,34.81,327690.0,33.0107,33.0107,32.8032,32.8315,327690.0
2023-05-10 12:00:00,34.8,34.81,34.69,34.78,244800.0,32.8221,32.8315,32.7183,32.8032,244800.0
2023-05-10 12:10:00,34.79,34.85,34.76,34.83,173825.0,32.8126,32.8692,32.7843,32.8504,173825.0
2023-05-10 12:20:00,34.83,34.96,34.81,34.94,201766.0,32.8504,32.973,32.8315,32.9541,201766.0
2023-05-10 12:30:00,34.93,35.03,34.88,34.91,229392.0,32.9447,33.039,32.8975,32.9258,229392.0
2023-05-10 12:40:00,34.91,34.94,34.84,34.86,192441.0,32.9258,32.9541,32.8598,32.8787,192441.0
2023-05-10 12:50:00,34.86,34.88,34.78,34.81,139796.0,32.8787,32.8975,32.8032,32.8315,139796.0
2023-05-10 13:00:00,34.81,34.87,34.77,34.85,140106.0,32.8315,32.8881,32.7938,32.8692,140106.0
2023-05-10 13:10:00,34.85,34.86,34.66,34.66,200254.0,32.8692,32.8787,32.69,32.69,200254.0
2023-05-10 13:20:00,34.66,34.67,34.59,34.66,191397.0,32.69,32.6995,32.624,32.69,191397.0
2023-05-10 13:30:00,34.66,34.75,34.63,34.7,145474.0,32.69,32.7749,32.6617,32.7277,145474.0
2023-05-10 13:40:00,34.7,34.84,34.7,34.83,126512.0,32.7277,32.8598,32.7277,32.8504,126512.0
2023-05-10 13:50:00,34.82,34.89,34.8,34.88,76629.0,32.8409,32.907,32.8221,32.8975,76629.0
2023-05-10 14:00:00,34.89,34.94,34.87,34.93,117768.0,32.907,32.9541,32.8881,32.9447,117768.0
2023-05-10 14:10:00,34.93,34.97,34.88,34.9,151685.0,32.9447,32.9824,32.8975,32.9164,151685.0
2023-05-10 14:20:00,34.91,34.94,34.88,34.9,89439.0,32.9258,32.9541,32.8975,32.9164,89439.0
2023-05-10 14:30:00,34.9,34.96,34.89,34.91,88476.0,32.9164,32.973,32.907,32.9258,88476.0
2023-05-10 14:40:00,34.91,35.01,34.91,34.95,189146.0,32.9258,33.0201,32.9258,32.9635,189146.0
2023-05-10 14:50:00,34.95,34.99,34.94,34.98,141380.0,32.9635,33.0013,32.9541,32.9918,141380.0
2023-05-10 15:00:00,34.98,35.05,34.97,35.02,213210.0,32.9918,33.0579,32.9824,33.0296,213210.0
2023-05-10 15:10:00,35.02,35.09,34.98,35.08,307408.0,33.0296,33.0956,32.9918,33.0862,307408.0
2023-05-10 15:20:00,35.08,35.15,35.07,35.13,268228.0,33.0862,33.1522,33.0767,33.1333,268228.0
2023-05-10 15:30:00,35.12,35.27,35.12,35.23,367420.0,33.1239,33.2654,33.1239,33.2276,367420.0
2023-05-10 15:40:00,35.23,35.24,35.09,35.1,421790.0,33.2276,33.2371,33.0956,33.105,421790.0
2023-05-10 15:50:00,35.09,35.14,35.02,35.13,1015776.0,33.0956,33.1427,33.0296,33.1333,1015776.0
2023-05-11 09:30:00,36.45,37.63,36.25,37.41,2788260.0,34.3783,35.4912,34.1897,35.2837,2788260.0
2023-05-11 09:40:00,37.41,37.93,37.28,37.38,1638857.0,35.2837,35.7742,35.1611,35.2554,1638857.0
2023-05-11 09:50:00,37.37,37.92,37.22,37.37,883671.0,35.246,35.7647,35.1045,35.246,883671.0
2023-05-11 10:00:00,37.38,37.8,37.14,37.61,1106609.0,35.2554,35.6516,35.0291,35.4724,1106609.0
2023-05-11 10:10:00,37.6,37.62,37.26,37.55,588480.0,35.4629,35.4818,35.1422,35.4158,588480.0
2023-05-11 10:20:00,37.55,37.6,37.24,37.34,768508.0,35.4158,35.4629,35.1234,35.2177,768508.0
2023-05-11 10:30:00,37.35,37.9,37.33,37.71,811068.0,35.2271,35.7459,35.2083,35.5667,811068.0
2023-05-11 10:40:00,37.72,37.79,37.36,37.45,625175.0,35.5761,35.6421,35.2366,35.3214,625175.0
2023-05-11 10:50:00,37.46,37.48,37.17,37.23,560750.0,35.3309,35.3497,35.0574,35.114,560750.0
2023-05-11 11:00:00,37.23,37.26,36.91,36.97,603533.0,35.114,35.1422,34.8121,34.8687,603533.0
2023-05-11 11:10:00,36.97,37.06,36.72,36.75,524105.0,34.8687,34.9536,34.6329,34.6612,524105.0
2023-05-11 11:20:00,36.75,36.98,36.64,36.81,539870.0,34.6612,34.8782,34.5575,34.7178,539870.0
2023-05-11 11:30:00,36.81,36.82,36.47,36.6,495485.0,34.7178,34.7273,34.3971,34.5198,495485.0
2023-05-11 11:40:00,36.59,36.8,36.48,36.71,463150.0,34.5103,34.7084,34.4066,34.6235,463150.0
2023-05-11 11:50:00,36.71,36.96,36.69,36.89,318089.0,34.6235,34.8593,34.6046,34.7933,318089.0
2023-05-11 12:00:00,36.89,36.9,36.63,36.72,375711.0,34.7933,34.8027,34.5481,34.6329,375711.0
2023-05-11 12:10:00,36.71,36.79,36.58,36.76,316473.0,34.6235,34.699,34.5009,34.6707,316473.0
2023-05-11 12:20:00,36.76,36.83,36.64,36.83,394977.0,34.6707,34.7367,34.5575,34.7367,394977.0
2023-05-11 12:30:00,36.83,36.96,36.82,36.94,192741.0,34.7367,34.8593,34.7273,34.8404,192741.0
2023-05-11 12:40:00,36.94,37.12,36.94,37.01,385935.0,34.8404,35.0102,34.8404,34.9065,385935.0
2023-05-11 12:50:00,37.01,37.16,37.0,37.12,258982.0,34.9065,35.0479,34.897,35.0102,258982.0
2023-05-11 13:00:00,37.11,37.24,37.04,37.24,221493.0,35.0008,35.1234,34.9348,35.1234,221493.0
2023-05-11 13:10:00,37.24,37.36,37.22,37.34,361634.0,35.1234,35.2366,35.1045,35.2177,361634.0
2023-05-11 13:20:00,37.34,37.36,37.11,37.17,273576.0,35.2177,35.2366,35.0008,35.0574,273576.0
2023-05-11 13:30:00,37.16,37.43,37.15,37.41,292191.0,35.0479,35.3026,35.0385,35.2837,292191.0
2023-05-11 13:40:00,37.41,37.44,37.34,37.41,236971.0,35.2837,35.312,35.2177,35.2837,236971.0
2023-05-11 13:50:00,37.4,37.58,37.39,37.52,445180.0,35.2743,35.4441,35.2649,35.3875,445180.0
2023-05-11 14:00:00,37.53,37.63,37.5,37.63,168909.0,35.3969,35.4912,35.3686,35.4912,168909.0
2023-05-11 14:10:00,37.63,37.65,37.42,37.45,195988.0,35.4912,35.5101,35.2932,35.3214,195988.0
2023-05-11 14:20:00,37.45,37.5,37.43,37.48,120217.0,35.3214,35.3686,35.3026,35.3497,120217.0
2023-05-11 14:30:00,37.47,37.59,37.4,37.59,247842.0,35.3403,35.4535,35.2743,35.4535,247842.0
2023-05-11 14:40:00,37.59,37.61,37.42,37.5,345178.0,35.4535,35.4724,35.2932,35.3686,345178.0
2023-05-11 14:50:00,37.49,37.57,37.47,37.54,228741.0,35.3592,35.4346,35.3403,35.4063,228741.0
2023-05-11 15:00:00,37.54,37.55,37.47,37.51,206609.0,35.4063,35.4158,35.3403,35.378,206609.0
2023-05-11 15:10:00,37.5,37.68,37.5,37.54,259387.0,35.3686,35.5384,35.3686,35.4063,259387.0
2023-05-11 15:20:00,37.53,37.58,37.47,37.48,223838.0,35.3969,35.4441,35.3403,35.3497,223838.0
2023-05-11 15:30:00,37.47,37.55,37.42,37.54,310024.0,35.3403,35.4158,35.2932,35.4063,310024.0
2023-05-11 15:40:00,37.54,37.57,37.48,37.54,472922.0,35.4063,35.4346,35.3497,35.4063,472922.0
2023-05-11 15:50:00,37.54,37.76,37.5,37.62,1577284.0,35.4063,35.6138,35.3686,35.4818,1577284.0
2023-05-12 09:30:00,36.94,36.97,36.41,36.43,1265311.0,34.8404,34.8687,34.3406,34.3594,1265311.0
2023-05-12 09:40:00,36.43,36.46,36.18,36.26,818080.0,34.3594,34.3877,34.1236,34.1991,818080.0
2023-05-12 09:50:00,36.26,36.4,36.2,36.21,571187.0,34.1991,34.3311,34.1425,34.1519,571187.0
2023-05-12 10:00:00,36.2,36.26,35.9,35.91,792851.0,34.1425,34.1991,33.8595,33.869,792851.0
2023-05-12 10:10:00,35.91,36.06,35.88,36.01,460701.0,33.869,34.0105,33.8407,33.9633,460701.0
2023-05-12 10:20:00,36.0,36.05,35.74,35.77,558508.0,33.9539,34.001,33.7086,33.7369,558508.0
2023-05-12 10:30:00,35.78,35.8,35.57,35.79,643615.0,33.7464,33.7652,33.5483,33.7558,643615.0
2023-05-12 10:40:00,35.78,35.88,35.71,35.8,507641.0,33.7464,33.8407,33.6803,33.7652,507641.0
2023-05-12 10:50:00,35.8,35.83,35.7,35.75,325157.0,33.7652,33.7935,33.6709,33.7181,325157.0
2023-05-12 11:00:00,35.76,35.9,35.71,35.87,398304.0,33.7275,33.8595,33.6803,33.8313,398304.0
2023-05-12 11:10:00,35.87,35.91,35.71,35.75,173826.0,33.8313,33.869,33.6803,33.7181,173826.0
2023-05-12 11:20:00,35.75,35.81,35.72,35.77,165863.0,33.7181,33.7747,33.6898,33.7369,165863.0
2023-05-12 11:30:00,35.77,35.78,35.53,35.58,314069.0,33.7369,33.7464,33.5106,33.5577,314069.0
2023-05-12 11:40:00,35.58,35.63,35.53,35.58,471109.0,33.5577,33.6049,33.5106,33.5577,471109.0
2023-05-12 11:50:00,35.59,35.63,35.55,35.58,250323.0,33.5672,33.6049,33.5294,33.5577,250323.0
2023-05-12 12:00:00,35.58,35.59,35.43,35.51,256651.0,33.5577,33.5672,33.4163,33.4917,256651.0
2023-05-12 12:10:00,35.5,35.56,35.45,35.51,166020.0,33.4823,33.5389,33.4351,33.4917,166020.0
2023-05-12 12:20:00,35.51,35.56,35.45,35.49,178327.0,33.4917,33.5389,33.4351,33.4728,178327.0
2023-05-12 12:30:00,35.49,35.65,35.47,35.64,186150.0,33.4728,33.6238,33.454,33.6143,186150.0
2023-05-12 12:40:00,35.64,35.68,35.46,35.48,227939.0,33.6143,33.652,33.4446,33.4634,227939.0
2023-05-12 12:50:00,35.47,35.52,35.45,35.47,115299.0,33.454,33.5011,33.4351,33.454,115299.0
2023-05-12 13:00:00,35.46,35.52,35.38,35.5,172684.0,33.4446,33.5011,33.3691,33.4823,172684.0
2023-05-12 13:10:00,35.51,35.53,35.46,35.5,166275.0,33.4917,33.5106,33.4446,33.4823,166275.0
2023-05-12 13:20:00,35.5,35.58,35.49,35.54,108195.0,33.4823,33.5577,33.4728,33.52,108195.0
2023-05-12 13:30:00,35.54,35.6,35.51,35.55,193447.0,33.52,33.5766,33.4917,33.5294,193447.0
2023-05-12 13:40:00,35.55,35.57,35.52,35.54,235321.0,33.5294,33.5483,33.5011,33.52,235321.0
2023-05-12 13:50:00,35.54,35.54,35.45,35.48,102912.0,33.52,33.52,33.4351,33.4634,102912.0
2023-05-12 14:00:00,35.47,35.51,35.42,35.51,122068.0,33.454,33.4917,33.4068,33.4917,122068.0
2023-05-12 14:10:00,35.51,35.53,35.43,35.47,90230.0,33.4917,33.5106,33.4163,33.454,90230.0
2023-05-12 14:20:00,35.47,35.49,35.45,35.46,107044.0,33.454,33.4728,33.4351,33.4446,107044.0
2023-05-12 14:30:00,35.46,35.49,35.42,35.46,253693.0,33.4446,33.4728,33.4068,33.4446,253693.0
2023-05-12 14:40:00,35.45,35.5,35.38,35.49,208649.0,33.4351,33.4823,33.3691,33.4728,208649.0
2023-05-12 14:50:00,35.5,35.53,35.46,35.48,112503.0,33.4823,33.5106,33.4446,33.4634,112503.0
2023-05-12 15:00:00,35.48,35.5,35.31,35.32,309799.0,33.4634,33.4823,33.3031,33.3125,309799.0
2023-05-12 15:10:00,35.33,35.35,35.24,35.27,415278.0,33.3219,33.3408,33.2371,33.2654,415278.0
2023-05-12 15:20:00,35.27,35.32,35.23,35.26,278404.0,33.2654,33.3125,33.2276,33.2559,278404.0
2023-05-12 15:30:00,35.27,35.29,35.23,35.26,260173.0,33.2654,33.2842,33.2276,33.2559,260173.0
2023-05-12 15:40:00,35.26,35.26,35.09,35.12,645734.0,33.2559,33.2559,33.0956,33.1239,645734.0
2023-05-12 15:50:00,35.13,35.32,35.11,35.29,1004971.0,33.1333,33.3125,33.1144,33.2842,1004971.0
2023-05-15 09:30:00,36.22,36.42,35.79,35.82,939121.0,34.1614,34.35,33.7558,33.7841,939121.0
2023-05-15 09:40:00,35.81,36.19,35.8,36.03,461955.0,33.7747,34.1331,33.7652,33.9822,461955.0
2023-05-15 09:50:00,36.04,36.15,36.0,36.02,194527.0,33.9916,34.0953,33.9539,33.9727,194527.0
2023-05-15 10:00:00,36.02,36.12,35.92,35.99,235401.0,33.9727,34.067,33.8784,33.9444,235401.0
2023-05-15 10:10:00,35.98,36.47,35.98,36.45,393858.0,33.935,34.3971,33.935,34.3783,393858.0
2023-05-15 10:20:00,36.45,36.59,36.33,36.46,383321.0,34.3783,34.5103,34.2651,34.3877,383321.0
2023-05-15 10:30:00,36.46,36.52,36.31,36.48,278988.0,34.3877,34.4443,34.2462,34.4066,278988.0
2023-05-15 10:40:00,36.48,36.73,36.47,36.68,341583.0,34.4066,34.6424,34.3971,34.5952,341583.0
2023-05-15 10:50:00,36.68,36.8,36.66,36.78,503631.0,34.5952,34.7084,34.5763,34.6895,503631.0
2023-05-15 11:00:00,36.78,37.02,36.77,36.98,521104.0,34.6895,34.9159,34.6801,34.8782,521104.0
2023-05-15 11:10:00,36.97,37.21,36.97,37.14,435091.0,34.8687,35.0951,34.8687,35.0291,435091.0
2023-05-15 11:20:00,37.15,37.35,37.14,37.34,520334.0,35.0385,35.2271,35.0291,35.2177,520334.0
2023-05-15 11:30:00,37.34,37.47,37.31,37.38,731237.0,35.2177,35.3403,35.1894,35.2554,731237.0
2023-05-15 11:40:00,37.38,37.46,37.33,37.35,416229.0,35.2554,35.3309,35.2083,35.2271,416229.0
2023-05-15 11:50:00,37.36,37.47,37.26,37.4,437200.0,35.2366,35.3403,35.1422,35.2743,437200.0
2023-05-15 12:00:00,37.4,37.53,37.39,37.4,394204.0,35.2743,35.3969,35.2649,35.2743,394204.0
2023-05-15 12:10:00,37.41,37.52,37.4,37.5,234621.0,35.2837,35.3875,35.2743,35.3686,234621.0
2023-05-15 12:20:00,37.49,37.55,37.34,37.41,374767.0,35.3592,35.4158,35.2177,35.2837,374767.0
2023-05-15 12:30:00,37.4,37.44,37.33,37.38,167391.0,35.2743,35.312,35.2083,35.2554,167391.0
2023-05-15 12:40:00,37.38,37.5,37.31,37.48,212360.0,35.2554,35.3686,35.1894,35.3497,212360.0
2023-05-15 12:50:00,37.48,37.66,37.47,37.66,229200.0,35.3497,35.5195,35.3403,35.5195,229200.0
2023-05-15 13:00:00,37.66,37.81,37.65,37.77,387045.0,35.5195,35.661,35.5101,35.6233,387045.0
2023-05-15 13:10:00,37.77,37.93,37.77,37.9,342673.0,35.6233,35.7742,35.6233,35.7459,342673.0
2023-05-15 13:20:00,37.9,37.94,37.82,37.85,407241.0,35.7459,35.7836,35.6704,35.6987,407241.0
2023-05-15 13:30:00,37.86,37.9,37.72,37.89,232853.0,35.7081,35.7459,35.5761,35.7364,232853.0
2023-05-15 13:40:00,37.89,37.9,37.75,37.8,217122.0,35.7364,35.7459,35.6044,35.6516,217122.0
2023-05-15 13:50:00,37.8,37.98,37.78,37.97,205372.0,35.6516,35.8213,35.6327,35.8119,205372.0
2023-05-15 14:00:00,37.97,38.1,37.96,38.02,451507.0,35.8119,35.9345,35.8025,35.8591,451507.0
2023-05-15 14:10:00,38.02,38.05,37.98,38.05,188331.0,35.8591,35.8873,35.8213,35.8873,188331.0
2023-05-15 14:20:00,38.05,38.11,37.96,37.98,215606.0,35.8873,35.9439,35.8025,35.8213,215606.0
2023-05-15 14:30:00,37.98,37.99,37.82,37.87,254359.0,35.8213,35.8308,35.6704,35.7176,254359.0
2023-05-15 14:40:00,37.87,37.94,37.81,37.85,219773.0,35.7176,35.7836,35.661,35.6987,219773.0
2023-05-15 14:50:00,37.85,37.95,37.84,37.91,176063.0,35.6987,35.793,35.6893,35.7553,176063.0
2023-05-15 15:00:00,37.91,38.03,37.89,38.0,176804.0,35.7553,35.8685,35.7364,35.8402,176804.0
2023-05-15 15:10:00,38.0,38.05,37.76,37.76,353299.0,35.8402,35.8873,35.6138,35.6138,353299.0
2023-05-15 15:20:00,37.77,37.79,37.66,37.72,262153.0,35.6233,35.6421,35.5195,35.5761,262153.0
2023-05-15 15:30:00,37.73,37.85,37.67,37.71,402482.0,35.5855,35.6987,35.5289,35.5667,402482.0
2023-05-15 15:40:00,37.71,37.78,37.66,37.68,448981.0,35.5667,35.6327,35.5195,35.5384,448981.0
2023-05-15 15:50:00,37.68,37.73,37.63,37.66,858960.0,35.5384,35.5855,35.4912,35.5195,858960.0
2023-05-16 09:30:00,37.32,37.87,37.3,37.59,743083.0,35.1988,35.7176,35.18,35.4535,743083.0
2023-05-16 09:40:00,37.57,37.7,37.34,37.49,342896.0,35.4346,35.5572,35.2177,35.3592,342896.0
2023-05-16 09:50:00,37.5,37.52,37.17,37.52,318018.0,35.3686,35.3875,35.0574,35.3875,318018.0
2023-05-16 10:00:00,37.51,37.59,37.27,37.29,252228.0,35.378,35.4535,35.1517,35.1705,252228.0
2023-05-16 10:10:00,37.28,37.29,37.12,37.2,274895.0,35.1611,35.1705,35.0102,35.0857,274895.0
2023-05-16 10:20:00,37.2,37.34,37.18,37.25,140097.0,35.0857,35.2177,35.0668,35.1328,140097.0
2023-05-16 10:30:00,37.26,37.55,37.23,37.5,207454.0,35.1422,35.4158,35.114,35.3686,207454.0
2023-05-16 10:40:00,37.5,37.6,37.41,37.51,139756.0,35.3686,35.4629,35.2837,35.378,139756.0
2023-05-16 10:50:00,37.51,37.68,37.36,37.68,189173.0,35.378,35.5384,35.2366,35.5384,189173.0
2023-05-16 11:00:00,37.67,37.7,37.55,37.6,209101.0,35.5289,35.5572,35.4158,35.4629,209101.0
2023-05-16 11:10:00,37.6,37.73,37.56,37.72,190167.0,35.4629,35.5855,35.4252,35.5761,190167.0
2023-05-16 11:20:00,37.73,37.81,37.72,37.8,140854.0,35.5855,35.661,35.5761,35.6516,140854.0
2023-05-16 11:30:00,37.81,37.82,37.72,37.8,122146.0,35.661,35.6704,35.5761,35.6516,122146.0
2023-05-16 11:40:00,37.8,38.04,37.7,38.01,214983.0,35.6516,35.8779,35.5572,35.8496,214983.0
2023-05-16 11:50:00,38.01,38.17,38.0,38.02,288314.0,35.8496,36.0005,35.8402,35.8591,288314.0
2023-05-16 12:00:00,38.01,38.06,37.93,38.04,274175.0,35.8496,35.8968,35.7742,35.8779,274175.0
2023-05-16 12:10:00,38.04,38.08,38.0,38.02,168682.0,35.8779,35.9156,35.8402,35.8591,168682.0
2023-05-16 12:20:00,38.03,38.06,37.96,38.01,179212.0,35.8685,35.8968,35.8025,35.8496,179212.0
2023-05-16 12:30:00,38.0,38.04,37.96,38.04,124287.0,35.8402,35.8779,35.8025,35.8779,124287.0
2023-05-16 12:40:00,38.04,38.08,38.01,38.06,141822.0,35.8779,35.9156,35.8496,35.8968,141822.0
2023-05-16 12:50:00,38.06,38.2,38.03,38.19,194414.0,35.8968,36.0288,35.8685,36.0194,194414.0
2023-05-16 13:00:00,38.19,38.19,38.05,38.07,148558.0,36.0194,36.0194,35.8873,35.9062,148558.0
2023-05-16 13:10:00,38.07,38.09,37.99,38.08,117002.0,35.9062,35.9251,35.8308,35.9156,117002.0
2023-05-16 13:20:00,38.07,38.08,38.02,38.02,74111.0,35.9062,35.9156,35.8591,35.8591,74111.0
2023-05-16 13:30:00,38.03,38.05,37.99,38.01,114618.0,35.8685,35.8873,35.8308,35.8496,114618.0
2023-05-16 13:40:00,38.02,38.08,37.97,38.08,172612.0,35.8591,35.9156,35.8119,35.9156,172612.0
2023-05-16 13:50:00,38.07,38.08,38.02,38.04,76634.0,35.9062,35.9156,35.8591,35.8779,76634.0
2023-05-16 14:00:00,38.04,38.04,37.93,37.95,89984.0,35.8779,35.8779,35.7742,35.793,89984.0
2023-05-16 14:10:00,37.95,37.97,37.92,37.94,90666.0,35.793,35.8119,35.7647,35.7836,90666.0
2023-05-16 14:20:00,37.95,38.03,37.92,38.01,150550.0,35.793,35.8685,35.7647,35.8496,150550.0
2023-05-16 14:30:00,38.01,38.04,37.97,38.04,89465.0,35.8496,35.8779,35.8119,35.8779,89465.0
2023-05-16 14:40:00,38.04,38.09,38.03,38.05,104761.0,35.8779,35.9251,35.8685,35.8873,104761.0
2023-05-16 14:50:00,38.06,38.1,38.03,38.08,121670.0,35.8968,35.9345,35.8685,35.9156,121670.0
2023-05-16 15:00:00,38.08,38.1,38.04,38.05,101215.0,35.9156,35.9345,35.8779,35.8873,101215.0
2023-05-16 15:10:00,38.06,38.11,38.05,38.07,116999.0,35.8968,35.9439,35.8873,35.9062,116999.0
2023-05-16 15:20:00,38.07,38.09,38.02,38.07,145155.0,35.9062,35.9251,35.8591,35.9062,145155.0
2023-05-16 15:30:00,38.07,38.08,38.03,38.06,184736.0,35.9062,35.9156,35.8685,35.8968,184736.0
2023-05-16 15:40:00,38.05,38.07,37.93,37.95,283667.0,35.8873,35.9062,35.7742,35.793,283667.0
2023-05-16 15:50:00,37.95,38.0,37.91,37.94,544508.0,35.793,35.8402,35.7553,35.7836,544508.0
2023-05-17 09:30:00,36.91,37.03,36.72,36.89,799910.0,34.8121,34.9253,34.6329,34.7933,799910.0
2023-05-17 09:40:00,36.89,36.91,36.6,36.62,607680.0,34.7933,34.8121,34.5198,34.5386,607680.0
2023-05-17 09:50:00,36.61,36.77,36.51,36.77,363944.0,34.5292,34.6801,34.4349,34.6801,363944.0
2023-05-17 10:00:00,36.77,37.0,36.75,36.98,290807.0,34.6801,34.897,34.6612,34.8782,290807.0
2023-05-17 10:10:00,36.97,37.19,36.95,37.11,320427.0,34.8687,35.0762,34.8499,35.0008,320427.0
2023-05-17 10:20:00,37.11,37.22,37.01,37.22,219953.0,35.0008,35.1045,34.9065,35.1045,219953.0
2023-05-17 10:30:00,37.22,37.36,37.18,37.2,294498.0,35.1045,35.2366,35.0668,35.0857,294498.0
2023-05-17 10:40:00,37.19,37.22,37.07,37.11,167271.0,35.0762,35.1045,34.963,35.0008,167271.0
2023-05-17 10:50:00,37.11,37.3,37.09,37.25,182729.0,35.0008,35.18,34.9819,35.1328,182729.0
2023-05-17 11:00:00,37.26,37.33,37.2,37.21,150340.0,35.1422,35.2083,35.0857,35.0951,150340.0
2023-05-17 11:10:00,37.21,37.28,37.1,37.14,199993.0,35.0951,35.1611,34.9913,35.0291,199993.0
2023-05-17 11:20:00,37.14,37.31,37.11,37.25,150157.0,35.0291,35.1894,35.0008,35.1328,150157.0
2023-05-17 11:30:00,37.25,37.32,37.21,37.32,105117.0,35.1328,35.1988,35.0951,35.1988,105117.0
2023-05-17 11:40:00,37.33,37.35,37.25,37.26,165724.0,35.2083,35.2271,35.1328,35.1422,165724.0
2023-05-17 11:50:00,37.25,37.39,37.25,37.34,131176.0,35.1328,35.2649,35.1328,35.2177,131176.0
2023-05-17 12:00:00,37.34,37.42,37.3,37.41,80178.0,35.2177,35.2932,35.18,35.2837,80178.0
2023-05-17 12:10:00,37.4,37.42,37.34,37.37,74874.0,35.2743,35.2932,35.2177,35.246,74874.0
2023-05-17 12:20:00,37.38,37.39,37.27,37.3,102809.0,35.2554,35.2649,35.1517,35.18,102809.0
2023-05-17 12:30:00,37.29,37.31,37.25,37.3,77061.0,35.1705,35.1894,35.1328,35.18,77061.0
2023-05-17 12:40:00,37.3,37.35,37.26,37.34,118001.0,35.18,35.2271,35.1422,35.2177,118001.0
2023-05-17 12:50:00,37.34,37.35,37.26,37.27,87641.0,35.2177,35.2271,35.1422,35.1517,87641.0
2023-05-17 13:00:00,37.28,37.43,37.27,37.41,94890.0,35.1611,35.3026,35.1517,35.2837,94890.0
2023-05-17 13:10:00,37.41,37.44,37.39,37.44,128633.0,35.2837,35.312,35.2649,35.312,128633.0
2023-05-17 13:20:00,37.44,37.57,37.43,37.57,102121.0,35.312,35.4346,35.3026,35.4346,102121.0
2023-05-17 13:30:00,37.57,37.65,37.52,37.56,111533.0,35.4346,35.5101,35.3875,35.4252,111533.0
2023-05-17 13:40:00,37.55,37.61,37.55,37.57,82516.0,35.4158,35.4724,35.4158,35.4346,82516.0
2023-05-17 13:50:00,37.56,37.58,37.49,37.5,83760.0,35.4252,35.4441,35.3592,35.3686,83760.0
2023-05-17 14:00:00,37.49,37.59,37.47,37.57,93656.0,35.3592,35.4535,35.3403,35.4346,93656.0
2023-05-17 14:10:00,37.57,37.58,37.53,37.55,63571.0,35.4346,35.4441,35.3969,35.4158,63571.0
2023-05-17 14:20:00,37.56,37.6,37.53,37.56,129340.0,35.4252,35.4629,35.3969,35.4252,129340.0
2023-05-17 14:30:00,37.55,37.59,37.53,37.58,88818.0,35.4158,35.4535,35.3969,35.4441,88818.0
2023-05-17 14:40:00,37.58,37.59,37.48,37.57,73458.0,35.4441,35.4535,35.3497,35.4346,73458.0
2023-05-17 14:50:00,37.56,37.58,37.5,37.51,68745.0,35.4252,35.4441,35.3686,35.378,68745.0
2023-05-17 15:00:00,37.51,37.53,37.49,37.5,68472.0,35.378,35.3969,35.3592,35.3686,68472.0
2023-05-17 15:10:00,37.49,37.55,37.49,37.52,125375.0,35.3592,35.4158,35.3592,35.3875,125375.0
2023-05-17 15:20:00,37.51,37.53,37.44,37.45,147762.0,35.378,35.3969,35.312,35.3214,147762.0
2023-05-17 15:30:00,37.45,37.48,37.39,37.41,189155.0,35.3214,35.3497,35.2649,35.2837,189155.0
2023-05-17 15:40:00,37.42,37.46,37.37,37.38,289416.0,35.2932,35.3309,35.246,35.2554,289416.0
2023-05-17 15:50:00,37.37,37.42,37.32,37.34,777436.0,35.246,35.2932,35.1988,35.2177,777436.0
2023-05-18 09:30:00,37.0,37.01,36.11,36.38,825524.0,34.897,34.9065,34.0576,34.3123,825524.0
2023-05-18 09:40:00,36.38,36.53,36.28,36.29,443248.0,34.3123,34.4537,34.2179,34.2274,443248.0
2023-05-18 09:50:00,36.29,36.39,36.08,36.23,328282.0,34.2274,34.3217,34.0293,34.1708,328282.0
2023-05-18 10:00:00,36.23,36.23,35.85,35.96,472924.0,34.1708,34.1708,33.8124,33.9161,472924.0
2023-05-18 10:10:00,35.96,36.07,35.87,35.98,388277.0,33.9161,34.0199,33.8313,33.935,388277.0
2023-05-18 10:20:00,35.98,36.03,35.73,35.9,532916.0,33.935,33.9822,33.6992,33.8595,532916.0
2023-05-18 10:30:00,35.9,36.01,35.89,35.97,439684.0,33.8595,33.9633,33.8501,33.9256,439684.0
2023-05-18 10:40:00,35.97,36.09,35.95,36.09,368029.0,33.9256,34.0387,33.9067,34.0387,368029.0
2023-05-18 10:50:00,36.09,36.11,35.76,35.76,724279.0,34.0387,34.0576,33.7275,33.7275,724279.0
2023-05-18 11:00:00,35.76,36.02,35.7,36.01,696789.0,33.7275,33.9727,33.6709,33.9633,696789.0
2023-05-18 11:10:00,36.02,36.22,36.0,36.15,347725.0,33.9727,34.1614,33.9539,34.0953,347725.0
2023-05-18 11:20:00,36.15,36.24,36.08,36.12,195513.0,34.0953,34.1802,34.0293,34.067,195513.0
2023-05-18 11:30:00,36.12,36.18,36.0,36.02,263609.0,34.067,34.1236,33.9539,33.9727,263609.0
2023-05-18 11:40:00,36.02,36.14,35.97,36.14,204161.0,33.9727,34.0859,33.9256,34.0859,204161.0
2023-05-18 11:50:00,36.13,36.18,36.1,36.14,294271.0,34.0765,34.1236,34.0482,34.0859,294271.0
2023-05-18 12:00:00,36.14,36.2,36.11,36.14,267209.0,34.0859,34.1425,34.0576,34.0859,267209.0
2023-05-18 12:10:00,36.15,36.16,35.88,35.88,288988.0,34.0953,34.1048,33.8407,33.8407,288988.0
2023-05-18 12:20:00,35.88,35.88,35.68,35.79,367642.0,33.8407,33.8407,33.652,33.7558,367642.0
2023-05-18 12:30:00,35.78,35.79,35.71,35.77,439757.0,33.7464,33.7558,33.6803,33.7369,439757.0
2023-05-18 12:40:00,35.77,35.94,35.77,35.9,287525.0,33.7369,33.8973,33.7369,33.8595,287525.0
2023-05-18 12:50:00,35.89,35.96,35.88,35.93,146256.0,33.8501,33.9161,33.8407,33.8878,146256.0
2023-05-18 13:00:00,35.93,35.99,35.88,35.9,138256.0,33.8878,33.9444,33.8407,33.8595,138256.0
2023-05-18 13:10:00,35.89,35.95,35.84,35.93,154210.0,33.8501,33.9067,33.803,33.8878,154210.0
2023-05-18 13:20:00,35.93,35.95,35.83,35.9,202052.0,33.8878,33.9067,33.7935,33.8595,202052.0
2023-05-18 13:30:00,35.89,35.91,35.77,35.82,96983.0,33.8501,33.869,33.7369,33.7841,96983.0
2023-05-18 13:40:00,35.82,35.85,35.76,35.77,89250.0,33.7841,33.8124,33.7275,33.7369,89250.0
2023-05-18 13:50:00,35.77,35.78,35.63,35.64,141476.0,33.7369,33.7464,33.6049,33.6143,141476.0
2023-05-18 14:00:00,35.65,35.7,35.6,35.65,211932.0,33.6238,33.6709,33.5766,33.6238,211932.0
2023-05-18 14:10:00,35.66,35.76,35.65,35.72,176326.0,33.6332,33.7275,33.6238,33.6898,176326.0
2023-05-18 14:20:00,35.73,35.74,35.64,35.67,177737.0,33.6992,33.7086,33.6143,33.6426,177737.0
2023-05-18 14:30:00,35.67,35.73,35.62,35.72,245273.0,33.6426,33.6992,33.5955,33.6898,245273.0
2023-05-18 14:40:00,35.72,35.75,35.68,35.7,164509.0,33.6898,33.7181,33.652,33.6709,164509.0
2023-05-18 14:50:00,35.71,35.85,35.7,35.84,210484.0,33.6803,33.8124,33.6709,33.803,210484.0
2023-05-18 15:00:00,35.84,35.92,35.83,35.89,207650.0,33.803,33.8784,33.7935,33.8501,207650.0
2023-05-18 15:10:00,35.89,35.92,35.86,35.91,183064.0,33.8501,33.8784,33.8218,33.869,183064.0
2023-05-18 15:20:00,35.91,35.93,35.88,35.91,156696.0,33.869,33.8878,33.8407,33.869,156696.0
2023-05-18 15:30:00,35.91,35.95,35.85,35.89,230991.0,33.869,33.9067,33.8124,33.8501,230991.0
2023-05-18 15:40:00,35.88,35.9,35.83,35.84,313388.0,33.8407,33.8595,33.7935,33.803,313388.0
2023-05-18 15:50:00,35.84,35.9,35.76,35.8,1104174.0,33.803,33.8595,33.7275,33.7652,1104174.0
2023-05-19 09:30:00,35.61,35.73,35.19,35.29,600648.0,33.586,33.6992,33.1899,33.2842,600648.0
2023-05-19 09:40:00,35.3,35.36,35.08,35.18,392244.0,33.2936,33.3502,33.0862,33.1805,392244.0
2023-05-19 09:50:00,35.17,35.27,35.06,35.23,523392.0,33.171,33.2654,33.0673,33.2276,523392.0
2023-05-19 10:00:00,35.22,35.25,35.1,35.16,419545.0,33.2182,33.2465,33.105,33.1616,419545.0
2023-05-19 10:10:00,35.16,35.2,35.05,35.17,373546.0,33.1616,33.1993,33.0579,33.171,373546.0
2023-05-19 10:20:00,35.17,35.5,35.15,35.44,429672.0,33.171,33.4823,33.1522,33.4257,429672.0
2023-05-19 10:30:00,35.43,35.45,35.24,35.3,143474.0,33.4163,33.4351,33.2371,33.2936,143474.0
2023-05-19 10:40:00,35.29,35.29,35.11,35.12,184231.0,33.2842,33.2842,33.1144,33.1239,184231.0
2023-05-19 10:50:00,35.14,35.22,35.11,35.2,155776.0,33.1427,33.2182,33.1144,33.1993,155776.0
2023-05-19 11:00:00,35.2,35.34,35.19,35.26,207080.0,33.1993,33.3314,33.1899,33.2559,207080.0
2023-05-19 11:10:00,35.26,35.35,35.19,35.32,196363.0,33.2559,33.3408,33.1899,33.3125,196363.0
2023-05-19 11:20:00,35.32,35.34,35.21,35.22,104073.0,33.3125,33.3314,33.2088,33.2182,104073.0
2023-05-19 11:30:00,35.21,35.23,35.14,35.17,148832.0,33.2088,33.2276,33.1427,33.171,148832.0
2023-05-19 11:40:00,35.16,35.21,35.11,35.17,126864.0,33.1616,33.2088,33.1144,33.171,126864.0
2023-05-19 11:50:00,35.18,35.21,35.03,35.05,178959.0,33.1805,33.2088,33.039,33.0579,178959.0
2023-05-19 12:00:00,35.05,35.06,34.85,34.89,356125.0,33.0579,33.0673,32.8692,32.907,356125.0
2023-05-19 12:10:00,34.88,35.01,34.86,34.98,200629.0,32.8975,33.0201,32.8787,32.9918,200629.0
2023-05-19 12:20:00,34.98,35.02,34.9,34.92,127244.0,32.9918,33.0296,32.9164,32.9352,127244.0
2023-05-19 12:30:00,34.93,34.93,34.83,34.92,157682.0,32.9447,32.9447,32.8504,32.9352,157682.0
2023-05-19 12:40:00,34.92,34.95,34.87,34.88,97810.0,32.9352,32.9635,32.8881,32.8975,97810.0
2023-05-19 12:50:00,34.88,34.97,34.87,34.94,80459.0,32.8975,32.9824,32.8881,32.9541,80459.0
2023-05-19 13:00:00,34.94,34.97,34.93,34.93,86284.0,32.9541,32.9824,32.9447,32.9447,86284.0
2023-05-19 13:10:00,34.94,34.97,34.9,34.95,102292.0,32.9541,32.9824,32.9164,32.9635,102292.0
2023-05-19 13:20:00,34.96,34.96,34.92,34.93,86620.0,32.973,32.973,32.9352,32.9447,86620.0
2023-05-19 13:30:00,34.93,34.93,34.83,34.89,206616.0,32.9447,32.9447,32.8504,32.907,206616.0
2023-05-19 13:40:00,34.9,34.96,34.88,34.9,115038.0,32.9164,32.973,32.8975,32.9164,115038.0
2023-05-19 13:50:00,34.89,34.93,34.87,34.9,104518.0,32.907,32.9447,32.8881,32.9164,104518.0
2023-05-19 14:00:00,34.9,34.9,34.81,34.84,132664.0,32.9164,32.9164,32.8315,32.8598,132664.0
2023-05-19 14:10:00,34.84,34.87,34.8,34.87,135814.0,32.8598,32.8881,32.8221,32.8881,135814.0
2023-05-19 14:20:00,34.87,34.91,34.86,34.89,173106.0,32.8881,32.9258,32.8787,32.907,173106.0
2023-05-19 14:30:00,34.89,34.95,34.87,34.9,121894.0,32.907,32.9635,32.8881,32.9164,121894.0
2023-05-19 14:40:00,34.89,34.92,34.86,34.9,129717.0,32.907,32.9352,32.8787,32.9164,129717.0
2023-05-19 14:50:00,34.9,34.98,34.89,34.98,108134.0,32.9164,32.9918,32.907,32.9918,108134.0
2023-05-19 15:00:00,34.98,35.01,34.91,34.95,178750.0,32.9918,33.0201,32.9258,32.9635,178750.0
2023-05-19 15:10:00,34.94,35.0,34.94,34.95,142320.0,32.9541,33.0107,32.9541,32.9635,142320.0
2023-05-19 15:20:00,34.96,35.0,34.93,34.93,182462.0,32.973,33.0107,32.9447,32.9447,182462.0
2023-05-19 15:30:00,34.94,34.99,34.9,34.94,282769.0,32.9541,33.0013,32.9164,32.9541,282769.0
2023-05-19 15:40:00,34.94,35.01,34.93,34.99,303316.0,32.9541,33.0201,32.9447,33.0013,303316.0
2023-05-19 15:50:00,34.98,35.08,34.97,35.05,897462.0,32.9918,33.0862,32.9824,33.0579,897462.0
2023-05-22 09:30:00,35.99,36.53,35.8,36.33,1255738.0,33.9444,34.4537,33.7652,34.2651,1255738.0
2023-05-22 09:40:00,36.33,36.55,36.24,36.48,838984.0,34.2651,34.4726,34.1802,34.4066,838984.0
2023-05-22 09:50:00,36.48,36.55,36.29,36.32,526662.0,34.4066,34.4726,34.2274,34.2557,526662.0
2023-05-22 10:00:00,36.3,36.46,36.22,36.26,380266.0,34.2368,34.3877,34.1614,34.1991,380266.0
2023-05-22 10:10:00,36.25,36.4,36.19,36.26,277868.0,34.1897,34.3311,34.1331,34.1991,277868.0
2023-05-22 10:20:00,36.27,36.3,36.04,36.05,248909.0,34.2085,34.2368,33.9916,34.001,248909.0
2023-05-22 10:30:00,36.05,36.32,36.05,36.25,571726.0,34.001,34.2557,34.001,34.1897,571726.0
2023-05-22 10:40:00,36.26,36.4,36.19,36.33,308763.0,34.1991,34.3311,34.1331,34.2651,308763.0
2023-05-22 10:50:00,36.34,36.38,36.13,36.23,238467.0,34.2745,34.3123,34.0765,34.1708,238467.0
2023-05-22 11:00:00,36.24,36.29,36.21,36.24,164239.0,34.1802,34.2274,34.1519,34.1802,164239.0
2023-05-22 11:10:00,36.22,36.24,36.12,36.18,98113.0,34.1614,34.1802,34.067,34.1236,98113.0
2023-05-22 11:20:00,36.17,36.18,36.08,36.15,183431.0,34.1142,34.1236,34.0293,34.0953,183431.0
2023-05-22 11:30:00,36.15,36.15,35.99,36.04,110825.0,34.0953,34.0953,33.9444,33.9916,110825.0
2023-05-22 11:40:00,36.04,36.06,35.94,35.95,148080.0,33.9916,34.0105,33.8973,33.9067,148080.0
2023-05-22 11:50:00,35.96,36.04,35.96,35.97,121342.0,33.9161,33.9916,33.9161,33.9256,121342.0
2023-05-22 12:00:00,35.97,36.0,35.88,36.0,80967.0,33.9256,33.9539,33.8407,33.9539,80967.0
2023-05-22 12:10:00,36.0,36.05,35.94,36.0,111432.0,33.9539,34.001,33.8973,33.9539,111432.0
2023-05-22 12:20:00,36.0,36.06,35.99,36.01,120817.0,33.9539,34.0105,33.9444,33.9633,120817.0
2023-05-22 12:30:00,36.0,36.1,35.96,36.05,73656.0,33.9539,34.0482,33.9161,34.001,73656.0
2023-05-22 12:40:00,36.05,36.09,36.04,36.07,57194.0,34.001,34.0387,33.9916,34.0199,57194.0
2023-05-22 12:50:00,36.07,36.09,36.03,36.07,63462.0,34.0199,34.0387,33.9822,34.0199,63462.0
2023-05-22 13:00:00,36.08,36.1,36.0,36.02,67611.0,34.0293,34.0482,33.9539,33.9727,67611.0
2023-05-22 13:10:00,36.02,36.05,35.99,36.01,111685.0,33.9727,34.001,33.9444,33.9633,111685.0
2023-05-22 13:20:00,36.02,36.02,35.94,36.0,67512.0,33.9727,33.9727,33.8973,33.9539,67512.0
2023-05-22 13:30:00,35.99,36.07,35.99,36.02,79863.0,33.9444,34.0199,33.9444,33.9727,79863.0
2023-05-22 13:40:00,36.02,36.07,36.02,36.05,56343.0,33.9727,34.0199,33.9727,34.001,56343.0
2023-05-22 13:50:00,36.05,36.1,36.04,36.09,71467.0,34.001,34.0482,33.9916,34.0387,71467.0
2023-05-22 14:00:00,36.09,36.13,36.07,36.11,61352.0,34.0387,34.0765,34.0199,34.0576,61352.0
2023-05-22 14:10:00,36.11,36.13,36.08,36.12,49866.0,34.0576,34.0765,34.0293,34.067,49866.0
2023-05-22 14:20:00,36.11,36.15,36.06,36.07,64280.0,34.0576,34.0953,34.0105,34.0199,64280.0
2023-05-22 14:30:00,36.07,36.11,36.02,36.1,69239.0,34.0199,34.0576,33.9727,34.0482,69239.0
2023-05-22 14:40:00,36.11,36.13,36.08,36.12,45232.0,34.0576,34.0765,34.0293,34.067,45232.0
2023-05-22 14:50:00,36.12,36.14,36.04,36.06,131953.0,34.067,34.0859,33.9916,34.0105,131953.0
2023-05-22 15:00:00,36.06,36.1,36.05,36.07,72458.0,34.0105,34.0482,34.001,34.0199,72458.0
2023-05-22 15:10:00,36.06,36.09,36.05,36.07,104329.0,34.0105,34.0387,34.001,34.0199,104329.0
2023-05-22 15:20:00,36.06,36.06,36.0,36.04,114478.0,34.0105,34.0105,33.9539,33.9916,114478.0
2023-05-22 15:30:00,36.04,36.04,35.95,35.99,115477.0,33.9916,33.9916,33.9067,33.9444,115477.0
2023-05-22 15:40:00,35.99,36.02,35.94,35.94,299089.0,33.9444,33.9727,33.8973,33.8973,299089.0
2023-05-22 15:50:00,35.95,36.03,35.94,36.0,677595.0,33.9067,33.9822,33.8973,33.9539,677595.0
2023-05-23 09:30:00,35.2,35.32,35.02,35.31,426492.0,33.1993,33.3125,33.0296,33.3031,426492.0
2023-05-23 09:40:00,35.31,35.4,35.07,35.13,312524.0,33.3031,33.388,33.0767,33.1333,312524.0
2023-05-23 09:50:00,35.13,35.34,35.09,35.3,192692.0,33.1333,33.3314,33.0956,33.2936,192692.0
2023-05-23 10:00:00,35.3,35.46,35.28,35.39,229467.0,33.2936,33.4446,33.2748,33.3785,229467.0
2023-05-23 10:10:00,35.4,35.42,35.3,35.35,128295.0,33.388,33.4068,33.2936,33.3408,128295.0
2023-05-23 10:20:00,35.34,35.38,35.26,35.35,117992.0,33.3314,33.3691,33.2559,33.3408,117992.0
2023-05-23 10:30:00,35.36,35.4,35.3,35.4,128646.0,33.3502,33.388,33.2936,33.388,128646.0
2023-05-23 10:40:00,35.4,35.45,35.37,35.42,84658.0,33.388,33.4351,33.3597,33.4068,84658.0
2023-05-23 10:50:00,35.41,35.46,35.4,35.41,99291.0,33.3974,33.4446,33.388,33.3974,99291.0
2023-05-23 11:00:00,35.41,35.41,35.31,35.34,104882.0,33.3974,33.3974,33.3031,33.3314,104882.0
2023-05-23 11:10:00,35.34,35.36,35.3,35.3,131440.0,33.3314,33.3502,33.2936,33.2936,131440.0
2023-05-23 11:20:00,35.31,35.43,35.3,35.42,101589.0,33.3031,33.4163,33.2936,33.4068,101589.0
2023-05-23 11:30:00,35.43,35.48,35.35,35.45,114075.0,33.4163,33.4634,33.3408,33.4351,114075.0
2023-05-23 11:40:00,35.45,35.7,35.45,35.57,233651.0,33.4351,33.6709,33.4351,33.5483,233651.0
2023-05-23 11:50:00,35.56,35.59,35.49,35.54,169632.0,33.5389,33.5672,33.4728,33.52,169632.0
2023-05-23 12:00:00,35.55,35.58,35.45,35.47,121292.0,33.5294,33.5577,33.4351,33.454,121292.0
2023-05-23 12:10:00,35.47,35.47,35.37,35.38,87157.0,33.454,33.454,33.3597,33.3691,87157.0
2023-05-23 12:20:00,35.37,35.4,35.35,35.39,69004.0,33.3597,33.388,33.3408,33.3785,69004.0
2023-05-23 12:30:00,35.39,35.39,35.26,35.27,69827.0,33.3785,33.3785,33.2559,33.2654,69827.0
2023-05-23 12:40:00,35.27,35.29,35.17,35.23,133777.0,33.2654,33.2842,33.171,33.2276,133777.0
2023-05-23 12:50:00,35.23,35.25,35.19,35.22,95456.0,33.2276,33.2465,33.1899,33.2182,95456.0
2023-05-23 13:00:00,35.21,35.28,35.2,35.27,63340.0,33.2088,33.2748,33.1993,33.2654,63340.0
2023-05-23 13:10:00,35.28,35.3,35.26,35.26,66728.0,33.2748,33.2936,33.2559,33.2559,66728.0
2023-05-23 13:20:00,35.26,35.27,35.17,35.18,91067.0,33.2559,33.2654,33.171,33.1805,91067.0
2023-05-23 13:30:00,35.18,35.19,35.14,35.15,94794.0,33.1805,33.1899,33.1427,33.1522,94794.0
2023-05-23 13:40:00,35.14,35.21,35.14,35.18,62376.0,33.1427,33.2088,33.1427,33.1805,62376.0
2023-05-23 13:50:00,35.18,35.18,35.14,35.18,63576.0,33.1805,33.1805,33.1427,33.1805,63576.0
2023-05-23 14:00:00,35.17,35.19,35.14,35.17,60914.0,33.171,33.1899,33.1427,33.171,60914.0
2023-05-23 14:10:00,35.17,35.21,35.15,35.16,59514.0,33.171,33.2088,33.1522,33.1616,59514.0
2023-05-23 14:20:00,35.16,35.17,35.05,35.09,167977.0,33.1616,33.171,33.0579,33.0956,167977.0
2023-05-23 14:30:00,35.09,35.1,35.0,35.01,122558.0,33.0956,33.105,33.0107,33.0201,122558.0
2023-05-23 14:40:00,35.01,35.07,35.0,35.05,87461.0,33.0201,33.0767,33.0107,33.0579,87461.0
2023-05-23 14:50:00,35.05,35.12,35.04,35.1,68374.0,33.0579,33.1239,33.0484,33.105,68374.0
2023-05-23 15:00:00,35.11,35.13,35.08,35.11,62366.0,33.1144,33.1333,33.0862,33.1144,62366.0
2023-05-23 15:10:00,35.1,35.12,34.99,34.99,281060.0,33.105,33.1239,33.0013,33.0013,281060.0
2023-05-23 15:20:00,34.99,35.03,34.97,35.02,157245.0,33.0013,33.039,32.9824,33.0296,157245.0
2023-05-23 15:30:00,35.02,35.05,35.0,35.0,205532.0,33.0296,33.0579,33.0107,33.0107,205532.0
2023-05-23 15:40:00,35.01,35.03,34.97,35.02,243342.0,33.0201,33.039,32.9824,33.0296,243342.0
2023-05-23 15:50:00,35.03,35.08,35.02,35.04,512473.0,33.039,33.0862,33.0296,33.0484,512473.0
2023-05-24 09:30:00,34.38,34.68,34.17,34.48,594482.0,32.4259,32.7089,32.2279,32.5203,594482.0
2023-05-24 09:40:00,34.48,34.53,34.15,34.25,622022.0,32.5203,32.5674,32.209,32.3033,622022.0
2023-05-24 09:50:00,34.24,34.27,33.88,33.91,489250.0,32.2939,32.3222,31.9544,31.9827,489250.0
2023-05-24 10:00:00,33.91,33.96,33.78,33.79,532386.0,31.9827,32.0298,31.86,31.8695,532386.0
2023-05-24 10:10:00,33.8,33.93,33.79,33.89,387742.0,31.8789,32.0015,31.8695,31.9638,387742.0
2023-05-24 10:20:00,33.89,33.95,33.66,33.68,746479.0,31.9638,32.0204,31.7469,31.7657,746479.0
2023-05-24 10:30:00,33.68,33.68,33.52,33.57,879219.0,31.7657,31.7657,31.6148,31.662,879219.0
2023-05-24 10:40:00,33.57,33.64,33.51,33.61,416157.0,31.662,31.728,31.6054,31.6997,416157.0
2023-05-24 10:50:00,33.61,33.73,33.56,33.73,295163.0,31.6997,31.8129,31.6525,31.8129,295163.0
2023-05-24 11:00:00,33.72,33.73,33.6,33.65,170742.0,31.8034,31.8129,31.6903,31.7374,170742.0
2023-05-24 11:10:00,33.65,33.84,33.63,33.79,260626.0,31.7374,31.9166,31.7186,31.8695,260626.0
2023-05-24 11:20:00,33.79,34.0,33.78,33.97,235012.0,31.8695,32.0675,31.86,32.0392,235012.0
2023-05-24 11:30:00,33.97,34.04,33.92,33.92,208766.0,32.0392,32.1053,31.9921,31.9921,208766.0
2023-05-24 11:40:00,33.93,33.93,33.81,33.88,177642.0,32.0015,32.0015,31.8883,31.9544,177642.0
2023-05-24 11:50:00,33.88,33.98,33.83,33.95,127857.0,31.9544,32.0487,31.9072,32.0204,127857.0
2023-05-24 12:00:00,33.95,34.05,33.92,34.01,193976.0,32.0204,32.1147,31.9921,32.077,193976.0
2023-05-24 12:10:00,34.01,34.05,33.98,34.01,189003.0,32.077,32.1147,32.0487,32.077,189003.0
2023-05-24 12:20:00,34.01,34.04,33.97,33.98,143582.0,32.077,32.1053,32.0392,32.0487,143582.0
2023-05-24 12:30:00,33.98,34.03,33.93,33.99,137178.0,32.0487,32.0958,32.0015,32.0581,137178.0
2023-05-24 12:40:00,34.0,34.03,33.94,33.95,111619.0,32.0675,32.0958,32.0109,32.0204,111619.0
2023-05-24 12:50:00,33.96,34.02,33.95,34.02,100893.0,32.0298,32.0864,32.0204,32.0864,100893.0
2023-05-24 13:00:00,34.02,34.07,33.98,33.98,97015.0,32.0864,32.1336,32.0487,32.0487,97015.0
2023-05-24 13:10:00,33.98,33.99,33.9,33.98,130579.0,32.0487,32.0581,31.9732,32.0487,130579.0
2023-05-24 13:20:00,33.99,34.03,33.95,33.99,155081.0,32.0581,32.0958,32.0204,32.0581,155081.0
2023-05-24 13:30:00,34.0,34.03,33.92,33.93,93044.0,32.0675,32.0958,31.9921,32.0015,93044.0
2023-05-24 13:40:00,33.93,33.95,33.81,33.82,212411.0,32.0015,32.0204,31.8883,31.8978,212411.0
2023-05-24 13:50:00,33.82,33.83,33.71,33.74,165904.0,31.8978,31.9072,31.794,31.8223,165904.0
2023-05-24 14:00:00,33.74,33.77,33.67,33.69,182881.0,31.8223,31.8506,31.7563,31.7752,182881.0
2023-05-24 14:10:00,33.69,33.71,33.61,33.67,321161.0,31.7752,31.794,31.6997,31.7563,321161.0
2023-05-24 14:20:00,33.68,33.69,33.62,33.66,297944.0,31.7657,31.7752,31.7091,31.7469,297944.0
2023-05-24 14:30:00,33.67,33.78,33.64,33.76,305662.0,31.7563,31.86,31.728,31.8412,305662.0
2023-05-24 14:40:00,33.77,33.78,33.68,33.7,128130.0,31.8506,31.86,31.7657,31.7846,128130.0
2023-05-24 14:50:00,33.7,33.76,33.69,33.7,166138.0,31.7846,31.8412,31.7752,31.7846,166138.0
2023-05-24 15:00:00,33.7,33.83,33.67,33.82,682254.0,31.7846,31.9072,31.7563,31.8978,682254.0
2023-05-24 15:10:00,33.81,33.86,33.74,33.86,121718.0,31.8883,31.9355,31.8223,31.9355,121718.0
2023-05-24 15:20:00,33.86,33.93,33.85,33.88,159058.0,31.9355,32.0015,31.9261,31.9544,159058.0
2023-05-24 15:30:00,33.88,33.93,33.86,33.91,172850.0,31.9544,32.0015,31.9355,31.9827,172850.0
2023-05-24 15:40:00,33.92,33.93,33.83,33.88,249357.0,31.9921,32.0015,31.9072,31.9544,249357.0
2023-05-24 15:50:00,33.88,33.91,33.83,33.87,616133.0,31.9544,31.9827,31.9072,31.9449,616133.0
2023-05-25 09:30:00,33.3,33.32,32.94,33.19,938212.0,31.4073,31.4262,31.0678,31.3036,938212.0
2023-05-25 09:40:00,33.18,33.34,33.01,33.16,674767.0,31.2941,31.445,31.1338,31.2753,674767.0
2023-05-25 09:50:00,33.16,33.24,33.05,33.18,358025.0,31.2753,31.3507,31.1715,31.2941,358025.0
2023-05-25 10:00:00,33.18,33.19,33.03,33.04,245882.0,31.2941,31.3036,31.1527,31.1621,245882.0
2023-05-25 10:10:00,33.04,33.05,32.88,32.99,338402.0,31.1621,31.1715,31.0112,31.1149,338402.0
2023-05-25 10:20:00,32.99,33.02,32.91,32.93,231373.0,31.1149,31.1432,31.0395,31.0584,231373.0
2023-05-25 10:30:00,32.93,32.96,32.82,32.95,285465.0,31.0584,31.0866,30.9546,31.0772,285465.0
2023-05-25 10:40:00,32.95,33.03,32.88,32.98,245337.0,31.0772,31.1527,31.0112,31.1055,245337.0
2023-05-25 10:50:00,32.98,33.16,32.97,33.13,274849.0,31.1055,31.2753,31.0961,31.247,274849.0
2023-05-25 11:00:00,33.14,33.14,33.0,33.03,131609.0,31.2564,31.2564,31.1244,31.1527,131609.0
2023-05-25 11:10:00,33.02,33.04,32.92,32.99,301853.0,31.1432,31.1621,31.0489,31.1149,301853.0
2023-05-25 11:20:00,32.99,33.01,32.86,32.91,242800.0,31.1149,31.1338,30.9923,31.0395,242800.0
2023-05-25 11:30:00,32.91,32.91,32.7,32.71,211211.0,31.0395,31.0395,30.8414,30.8509,211211.0
2023-05-25 11:40:00,32.7,32.71,32.47,32.65,570516.0,30.8414,30.8509,30.6245,30.7943,570516.0
2023-05-25 11:50:00,32.64,32.65,32.55,32.57,206889.0,30.7848,30.7943,30.6999,30.7188,206889.0
2023-05-25 12:00:00,32.57,32.58,32.4,32.41,377631.0,30.7188,30.7282,30.5585,30.5679,377631.0
2023-05-25 12:10:00,32.41,32.46,32.33,32.43,302147.0,30.5679,30.6151,30.4925,30.5868,302147.0
2023-05-25 12:20:00,32.43,32.45,32.35,32.44,207489.0,30.5868,30.6056,30.5113,30.5962,207489.0
2023-05-25 12:30:00,32.43,32.5,32.38,32.48,276917.0,30.5868,30.6528,30.5396,30.6339,276917.0
2023-05-25 12:40:00,32.48,32.56,32.46,32.55,197659.0,30.6339,30.7094,30.6151,30.6999,197659.0
2023-05-25 12:50:00,32.55,32.56,32.45,32.46,123314.0,30.6999,30.7094,30.6056,30.6151,123314.0
2023-05-25 13:00:00,32.46,32.5,32.45,32.48,175621.0,30.6151,30.6528,30.6056,30.6339,175621.0
2023-05-25 13:10:00,32.49,32.51,32.45,32.46,265517.0,30.6434,30.6622,30.6056,30.6151,265517.0
2023-05-25 13:20:00,32.46,32.53,32.45,32.51,118755.0,30.6151,30.6811,30.6056,30.6622,118755.0
2023-05-25 13:30:00,32.51,32.51,32.41,32.46,262916.0,30.6622,30.6622,30.5679,30.6151,262916.0
2023-05-25 13:40:00,32.46,32.49,32.43,32.46,81404.0,30.6151,30.6434,30.5868,30.6151,81404.0
2023-05-25 13:50:00,32.47,32.47,32.39,32.44,109709.0,30.6245,30.6245,30.549,30.5962,109709.0
2023-05-25 14:00:00,32.44,32.5,32.4,32.43,187218.0,30.5962,30.6528,30.5585,30.5868,187218.0
2023-05-25 14:10:00,32.43,32.48,32.41,32.47,87996.0,30.5868,30.6339,30.5679,30.6245,87996.0
2023-05-25 14:20:00,32.47,32.48,32.42,32.44,135117.0,30.6245,30.6339,30.5773,30.5962,135117.0
2023-05-25 14:30:00,32.44,32.44,32.35,32.37,177478.0,30.5962,30.5962,30.5113,30.5302,177478.0
2023-05-25 14:40:00,32.38,32.38,32.29,32.34,194476.0,30.5396,30.5396,30.4547,30.5019,194476.0
2023-05-25 14:50:00,32.34,32.38,32.33,32.34,94480.0,30.5019,30.5396,30.4925,30.5019,94480.0
2023-05-25 15:00:00,32.34,32.51,32.33,32.51,423696.0,30.5019,30.6622,30.4925,30.6622,423696.0
2023-05-25 15:10:00,32.51,32.56,32.43,32.49,289647.0,30.6622,30.7094,30.5868,30.6434,289647.0
2023-05-25 15:20:00,32.48,32.53,32.48,32.5,167560.0,30.6339,30.6811,30.6339,30.6528,167560.0
2023-05-25 15:30:00,32.5,32.53,32.47,32.51,290830.0,30.6528,30.6811,30.6245,30.6622,290830.0
2023-05-25 15:40:00,32.51,32.51,32.42,32.43,432700.0,30.6622,30.6622,30.5773,30.5868,432700.0
2023-05-25 15:50:00,32.42,32.5,32.41,32.44,876584.0,30.5773,30.6528,30.5679,30.5962,876584.0
2023-05-26 09:30:00,33.04,33.14,32.45,32.78,653223.0,31.1621,31.2564,30.6056,30.9169,653223.0
2023-05-26 09:40:00,32.76,32.97,32.71,32.71,302988.0,30.898,31.0961,30.8509,30.8509,302988.0
2023-05-26 09:50:00,32.72,32.84,32.67,32.78,258606.0,30.8603,30.9735,30.8131,30.9169,258606.0
2023-05-26 10:00:00,32.78,33.02,32.77,33.0,354419.0,30.9169,31.1432,30.9074,31.1244,354419.0
2023-05-26 10:10:00,33.0,33.09,32.88,33.06,256288.0,31.1244,31.2093,31.0112,31.181,256288.0
2023-05-26 10:20:00,33.05,33.21,33.01,33.2,340923.0,31.1715,31.3224,31.1338,31.313,340923.0
2023-05-26 10:30:00,33.2,33.25,33.08,33.21,262067.0,31.313,31.3602,31.1998,31.3224,262067.0
2023-05-26 10:40:00,33.21,33.34,33.18,33.3,283934.0,31.3224,31.445,31.2941,31.4073,283934.0
2023-05-26 10:50:00,33.31,33.36,33.28,33.33,258030.0,31.4168,31.4639,31.3885,31.4356,258030.0
2023-05-26 11:00:00,33.34,33.36,33.26,33.34,215430.0,31.445,31.4639,31.3696,31.445,215430.0
2023-05-26 11:10:00,33.34,33.4,33.29,33.3,157402.0,31.445,31.5016,31.3979,31.4073,157402.0
2023-05-26 11:20:00,33.3,33.33,33.23,33.3,301629.0,31.4073,31.4356,31.3413,31.4073,301629.0
2023-05-26 11:30:00,33.3,33.32,33.24,33.3,156591.0,31.4073,31.4262,31.3507,31.4073,156591.0
2023-05-26 11:40:00,33.3,33.3,33.16,33.18,156649.0,31.4073,31.4073,31.2753,31.2941,156649.0
2023-05-26 11:50:00,33.19,33.24,33.1,33.23,137318.0,31.3036,31.3507,31.2187,31.3413,137318.0
2023-05-26 12:00:00,33.23,33.27,33.14,33.16,138672.0,31.3413,31.379,31.2564,31.2753,138672.0
2023-05-26 12:10:00,33.16,33.2,33.08,33.12,113882.0,31.2753,31.313,31.1998,31.2376,113882.0
2023-05-26 12:20:00,33.11,33.2,33.1,33.2,63560.0,31.2281,31.313,31.2187,31.313,63560.0
2023-05-26 12:30:00,33.19,33.21,33.15,33.18,72934.0,31.3036,31.3224,31.2658,31.2941,72934.0
2023-05-26 12:40:00,33.17,33.18,33.13,33.17,68211.0,31.2847,31.2941,31.247,31.2847,68211.0
2023-05-26 12:50:00,33.17,33.18,33.14,33.18,84607.0,31.2847,31.2941,31.2564,31.2941,84607.0
2023-05-26 13:00:00,33.18,33.23,33.15,33.22,56221.0,31.2941,31.3413,31.2658,31.3319,56221.0
2023-05-26 13:10:00,33.22,33.25,33.17,33.19,82845.0,31.3319,31.3602,31.2847,31.3036,82845.0
2023-05-26 13:20:00,33.19,33.2,33.16,33.19,71531.0,31.3036,31.313,31.2753,31.3036,71531.0
2023-05-26 13:30:00,33.18,33.24,33.18,33.21,80621.0,31.2941,31.3507,31.2941,31.3224,80621.0
2023-05-26 13:40:00,33.21,33.22,33.12,33.17,68482.0,31.3224,31.3319,31.2376,31.2847,68482.0
2023-05-26 13:50:00,33.16,33.18,33.1,33.11,129901.0,31.2753,31.2941,31.2187,31.2281,129901.0
2023-05-26 14:00:00,33.11,33.15,33.09,33.09,66156.0,31.2281,31.2658,31.2093,31.2093,66156.0
2023-05-26 14:10:00,33.09,33.16,33.09,33.13,179419.0,31.2093,31.2753,31.2093,31.247,179419.0
2023-05-26 14:20:00,33.12,33.13,33.08,33.13,159831.0,31.2376,31.247,31.1998,31.247,159831.0
2023-05-26 14:30:00,33.13,33.19,33.12,33.18,60061.0,31.247,31.3036,31.2376,31.2941,60061.0
2023-05-26 14:40:00,33.18,33.19,33.15,33.17,64233.0,31.2941,31.3036,31.2658,31.2847,64233.0
2023-05-26 14:50:00,33.16,33.17,33.12,33.13,92159.0,31.2753,31.2847,31.2376,31.247,92159.0
2023-05-26 15:00:00,33.13,33.21,33.12,33.18,217981.0,31.247,31.3224,31.2376,31.2941,217981.0
2023-05-26 15:10:00,33.17,33.18,33.09,33.11,183333.0,31.2847,31.2941,31.2093,31.2281,183333.0
2023-05-26 15:20:00,33.11,33.13,33.08,33.09,155601.0,31.2281,31.247,31.1998,31.2093,155601.0
2023-05-26 15:30:00,33.1,33.1,33.01,33.05,140501.0,31.2187,31.2187,31.1338,31.1715,140501.0
2023-05-26 15:40:00,33.04,33.11,33.03,33.09,394097.0,31.1621,31.2281,31.1527,31.2093,394097.0
2023-05-26 15:50:00,33.09,33.14,33.05,33.11,601463.0,31.2093,31.2564,31.1715,31.2281,601463.0
2023-05-30 09:30:00,32.99,33.08,32.89,32.99,495979.0,31.1149,31.1998,31.0206,31.1149,495979.0
2023-05-30 09:40:00,32.99,33.07,32.91,33.0,515932.0,31.1149,31.1904,31.0395,31.1244,515932.0
2023-05-30 09:50:00,33.0,33.0,32.47,32.5,534572.0,31.1244,31.1244,30.6245,30.6528,534572.0
2023-05-30 10:00:00,32.48,32.53,32.34,32.42,443149.0,30.6339,30.6811,30.5019,30.5773,443149.0
2023-05-30 10:10:00,32.41,32.46,32.23,32.33,632758.0,30.5679,30.6151,30.3981,30.4925,632758.0
2023-05-30 10:20:00,32.34,32.45,32.15,32.18,544389.0,30.5019,30.6056,30.3227,30.351,544389.0
2023-05-30 10:30:00,32.19,32.24,32.11,32.19,382304.0,30.3604,30.4076,30.285,30.3604,382304.0
2023-05-30 10:40:00,32.19,32.26,32.06,32.19,533353.0,30.3604,30.4264,30.2378,30.3604,533353.0
2023-05-30 10:50:00,32.2,32.27,32.04,32.04,355276.0,30.3698,30.4359,30.2189,30.2189,355276.0
2023-05-30 11:00:00,32.05,32.12,31.96,31.96,425526.0,30.2284,30.2944,30.1435,30.1435,425526.0
2023-05-30 11:10:00,31.96,32.11,31.9,32.03,422017.0,30.1435,30.285,30.0869,30.2095,422017.0
2023-05-30 11:20:00,32.02,32.08,31.91,32.02,268944.0,30.2001,30.2567,30.0963,30.2001,268944.0
2023-05-30 11:30:00,32.03,32.06,31.95,31.98,260713.0,30.2095,30.2378,30.1341,30.1623,260713.0
2023-05-30 11:40:00,31.98,32.02,31.81,31.82,335327.0,30.1623,30.2001,30.002,30.0114,335327.0
2023-05-30 11:50:00,31.82,31.9,31.8,31.88,369948.0,30.0114,30.0869,29.9926,30.068,369948.0
2023-05-30 12:00:00,31.88,31.88,31.81,31.82,372282.0,30.068,30.068,30.002,30.0114,372282.0
2023-05-30 12:10:00,31.82,31.88,31.81,31.87,303538.0,30.0114,30.068,30.002,30.0586,303538.0
2023-05-30 12:20:00,31.87,31.89,31.75,31.76,303755.0,30.0586,30.0775,29.9454,29.9549,303755.0
2023-05-30 12:30:00,31.75,31.82,31.73,31.77,323068.0,29.9454,30.0114,29.9266,29.9643,323068.0
2023-05-30 12:40:00,31.77,31.77,31.73,31.75,259646.0,29.9643,29.9643,29.9266,29.9454,259646.0
2023-05-30 12:50:00,31.75,31.77,31.73,31.77,238904.0,29.9454,29.9643,29.9266,29.9643,238904.0
2023-05-30 13:00:00,31.77,31.77,31.7,31.71,215359.0,29.9643,29.9643,29.8983,29.9077,215359.0
2023-05-30 13:10:00,31.71,31.74,31.69,31.72,171691.0,29.9077,29.936,29.8888,29.9171,171691.0
2023-05-30 13:20:00,31.71,31.72,31.68,31.7,182744.0,29.9077,29.9171,29.8794,29.8983,182744.0
2023-05-30 13:30:00,31.7,31.74,31.68,31.71,229251.0,29.8983,29.936,29.8794,29.9077,229251.0
2023-05-30 13:40:00,31.71,31.72,31.67,31.71,192632.0,29.9077,29.9171,29.87,29.9077,192632.0
2023-05-30 13:50:00,31.71,31.76,31.69,31.75,218147.0,29.9077,29.9549,29.8888,29.9454,218147.0
2023-05-30 14:00:00,31.75,31.79,31.74,31.77,157427.0,29.9454,29.9831,29.936,29.9643,157427.0
2023-05-30 14:10:00,31.78,31.81,31.75,31.78,184385.0,29.9737,30.002,29.9454,29.9737,184385.0
2023-05-30 14:20:00,31.78,31.83,31.77,31.81,202029.0,29.9737,30.0209,29.9643,30.002,202029.0
2023-05-30 14:30:00,31.81,31.85,31.8,31.84,152966.0,30.002,30.0397,29.9926,30.0303,152966.0
2023-05-30 14:40:00,31.84,31.91,31.83,31.9,203357.0,30.0303,30.0963,30.0209,30.0869,203357.0
2023-05-30 14:50:00,31.9,31.91,31.83,31.84,173405.0,30.0869,30.0963,30.0209,30.0303,173405.0
2023-05-30 15:00:00,31.84,31.92,31.82,31.91,219717.0,30.0303,30.1058,30.0114,30.0963,219717.0
2023-05-30 15:10:00,31.91,31.96,31.88,31.94,275921.0,30.0963,30.1435,30.068,30.1246,275921.0
2023-05-30 15:20:00,31.94,32.0,31.92,31.98,327119.0,30.1246,30.1812,30.1058,30.1623,327119.0
2023-05-30 15:30:00,31.98,32.0,31.95,31.96,262825.0,30.1623,30.1812,30.1341,30.1435,262825.0
2023-05-30 15:40:00,31.96,32.07,31.95,32.05,307378.0,30.1435,30.2472,30.1341,30.2284,307378.0
2023-05-30 15:50:00,32.04,32.11,32.04,32.1,975304.0,30.2189,30.285,30.2189,30.2755,975304.0
2023-05-31 09:30:00,32.25,32.28,31.86,32.06,603417.0,30.417,30.4453,30.0492,30.2378,603417.0
2023-05-31 09:40:00,32.05,32.11,31.88,32.01,313823.0,30.2284,30.285,30.068,30.1906,313823.0
2023-05-31 09:50:00,32.0,32.05,31.91,31.93,194234.0,30.1812,30.2284,30.0963,30.1152,194234.0
2023-05-31 10:00:00,31.93,32.01,31.76,31.8,463201.0,30.1152,30.1906,29.9549,29.9926,463201.0
2023-05-31 10:10:00,31.8,31.81,31.66,31.8,431624.0,29.9926,30.002,29.8605,29.9926,431624.0
2023-05-31 10:20:00,31.8,31.82,31.7,31.74,571986.0,29.9926,30.0114,29.8983,29.936,571986.0
2023-05-31 10:30:00,31.73,31.78,31.71,31.76,442037.0,29.9266,29.9737,29.9077,29.9549,442037.0
2023-05-31 10:40:00,31.75,31.86,31.74,31.79,324346.0,29.9454,30.0492,29.936,29.9831,324346.0
2023-05-31 10:50:00,31.79,31.83,31.73,31.77,146043.0,29.9831,30.0209,29.9266,29.9643,146043.0
2023-05-31 11:00:00,31.77,31.79,31.66,31.67,436676.0,29.9643,29.9831,29.8605,29.87,436676.0
2023-05-31 11:10:00,31.67,31.76,31.67,31.71,86935.0,29.87,29.9549,29.87,29.9077,86935.0
2023-05-31 11:20:00,31.71,31.78,31.63,31.64,141372.0,29.9077,29.9737,29.8322,29.8417,141372.0
2023-05-31 11:30:00,31.65,31.65,31.56,31.61,178515.0,29.8511,29.8511,29.7662,29.8134,178515.0
2023-05-31 11:40:00,31.62,31.76,31.59,31.76,318758.0,29.8228,29.9549,29.7945,29.9549,318758.0
2023-05-31 11:50:00,31.76,31.87,31.74,31.85,445589.0,29.9549,30.0586,29.936,30.0397,445589.0
2023-05-31 12:00:00,31.85,31.97,31.85,31.91,292222.0,30.0397,30.1529,30.0397,30.0963,292222.0
2023-05-31 12:10:00,31.91,31.99,31.9,31.94,485063.0,30.0963,30.1718,30.0869,30.1246,485063.0
2023-05-31 12:20:00,31.94,31.96,31.86,31.89,297350.0,30.1246,30.1435,30.0492,30.0775,297350.0
2023-05-31 12:30:00,31.89,31.94,31.87,31.91,266768.0,30.0775,30.1246,30.0586,30.0963,266768.0
2023-05-31 12:40:00,31.91,32.01,31.91,31.99,499685.0,30.0963,30.1906,30.0963,30.1718,499685.0
2023-05-31 12:50:00,31.98,31.99,31.88,31.9,277390.0,30.1623,30.1718,30.068,30.0869,277390.0
2023-05-31 13:00:00,31.9,31.95,31.88,31.89,350008.0,30.0869,30.1341,30.068,30.0775,350008.0
2023-05-31 13:10:00,31.89,31.92,31.87,31.89,311981.0,30.0775,30.1058,30.0586,30.0775,311981.0
2023-05-31 13:20:00,31.88,31.93,31.86,31.93,195227.0,30.068,30.1152,30.0492,30.1152,195227.0
2023-05-31 13:30:00,31.93,31.97,31.9,31.97,338039.0,30.1152,30.1529,30.0869,30.1529,338039.0
2023-05-31 13:40:00,31.98,31.99,31.9,31.93,246861.0,30.1623,30.1718,30.0869,30.1152,246861.0
2023-05-31 13:50:00,31.93,32.09,31.93,32.05,349199.0,30.1152,30.2661,30.1152,30.2284,349199.0
2023-05-31 14:00:00,32.05,32.09,32.03,32.07,429451.0,30.2284,30.2661,30.2095,30.2472,429451.0
2023-05-31 14:10:00,32.07,32.11,32.05,32.09,528603.0,30.2472,30.285,30.2284,30.2661,528603.0
2023-05-31 14:20:00,32.09,32.1,32.06,32.08,412984.0,30.2661,30.2755,30.2378,30.2567,412984.0
2023-05-31 14:30:00,32.08,32.09,32.04,32.08,464869.0,30.2567,30.2661,30.2189,30.2567,464869.0
2023-05-31 14:40:00,32.08,32.16,32.05,32.13,343948.0,30.2567,30.3321,30.2284,30.3038,343948.0
2023-05-31 14:50:00,32.13,32.38,32.1,32.31,716782.0,30.3038,30.5396,30.2755,30.4736,716782.0
2023-05-31 15:00:00,32.32,32.4,32.28,32.3,669743.0,30.483,30.5585,30.4453,30.4642,669743.0
2023-05-31 15:10:00,32.3,32.34,32.23,32.33,171582.0,30.4642,30.5019,30.3981,30.4925,171582.0
2023-05-31 15:20:00,32.32,32.4,32.31,32.4,208422.0,30.483,30.5585,30.4736,30.5585,208422.0
2023-05-31 15:30:00,32.39,32.5,32.37,32.48,243320.0,30.549,30.6528,30.5302,30.6339,243320.0
2023-05-31 15:40:00,32.48,32.49,32.41,32.43,294409.0,30.6339,30.6434,30.5679,30.5868,294409.0
2023-05-31 15:50:00,32.44,32.67,32.42,32.62,1967884.0,30.5962,30.8131,30.5773,30.766,1967884.0
2023-06-01 09:30:00,33.28,34.05,33.25,33.8,1436907.0,31.3885,32.1147,31.3602,31.8789,1436907.0
2023-06-01 09:40:00,33.8,33.9,33.61,33.7,367560.0,31.8789,31.9732,31.6997,31.7846,367560.0
2023-06-01 09:50:00,33.7,34.12,33.65,34.0,470212.0,31.7846,32.1807,31.7374,32.0675,470212.0
2023-06-01 10:00:00,33.99,34.1,33.82,33.87,463866.0,32.0581,32.1619,31.8978,31.9449,463866.0
2023-06-01 10:10:00,33.87,34.0,33.86,33.91,227810.0,31.9449,32.0675,31.9355,31.9827,227810.0
2023-06-01 10:20:00,33.91,34.18,33.85,34.17,634217.0,31.9827,32.2373,31.9261,32.2279,634217.0
2023-06-01 10:30:00,34.16,34.26,34.04,34.22,380743.0,32.2184,32.3128,32.1053,32.275,380743.0
2023-06-01 10:40:00,34.23,34.43,34.21,34.36,644794.0,32.2845,32.4731,32.2656,32.4071,644794.0
2023-06-01 10:50:00,34.36,34.74,34.35,34.72,729448.0,32.4071,32.7655,32.3976,32.7466,729448.0
2023-06-01 11:00:00,34.72,34.73,34.46,34.47,478402.0,32.7466,32.756,32.5014,32.5108,478402.0
2023-06-01 11:10:00,34.47,34.59,34.44,34.53,290781.0,32.5108,32.624,32.4825,32.5674,290781.0
2023-06-01 11:20:00,34.53,34.6,34.48,34.5,411417.0,32.5674,32.6334,32.5203,32.5391,411417.0
2023-06-01 11:30:00,34.49,34.74,34.43,34.74,393305.0,32.5297,32.7655,32.4731,32.7655,393305.0
2023-06-01 11:40:00,34.75,34.93,34.73,34.75,390449.0,32.7749,32.9447,32.756,32.7749,390449.0
2023-06-01 11:50:00,34.75,34.86,34.7,34.85,197988.0,32.7749,32.8787,32.7277,32.8692,197988.0
2023-06-01 12:00:00,34.84,34.88,34.79,34.83,215006.0,32.8598,32.8975,32.8126,32.8504,215006.0
2023-06-01 12:10:00,34.82,34.98,34.81,34.98,347628.0,32.8409,32.9918,32.8315,32.9918,347628.0
2023-06-01 12:20:00,34.98,35.08,34.95,34.95,334631.0,32.9918,33.0862,32.9635,32.9635,334631.0
2023-06-01 12:30:00,34.95,35.07,34.86,35.06,499483.0,32.9635,33.0767,32.8787,33.0673,499483.0
2023-06-01 12:40:00,35.07,35.14,35.01,35.11,377803.0,33.0767,33.1427,33.0201,33.1144,377803.0
2023-06-01 12:50:00,35.1,35.19,35.08,35.19,297444.0,33.105,33.1899,33.0862,33.1899,297444.0
2023-06-01 13:00:00,35.18,35.25,35.05,35.05,378821.0,33.1805,33.2465,33.0579,33.0579,378821.0
2023-06-01 13:10:00,35.05,35.11,35.02,35.04,161119.0,33.0579,33.1144,33.0296,33.0484,161119.0
2023-06-01 13:20:00,35.05,35.06,34.96,35.02,229227.0,33.0579,33.0673,32.973,33.0296,229227.0
2023-06-01 13:30:00,35.02,35.15,35.01,35.13,256422.0,33.0296,33.1522,33.0201,33.1333,256422.0
2023-06-01 13:40:00,35.13,35.25,35.12,35.25,169268.0,33.1333,33.2465,33.1239,33.2465,169268.0
2023-06-01 13:50:00,35.25,35.27,35.07,35.08,275538.0,33.2465,33.2654,33.0767,33.0862,275538.0
2023-06-01 14:00:00,35.08,35.15,35.06,35.14,167664.0,33.0862,33.1522,33.0673,33.1427,167664.0
2023-06-01 14:10:00,35.13,35.3,35.06,35.09,338436.0,33.1333,33.2936,33.0673,33.0956,338436.0
2023-06-01 14:20:00,35.09,35.12,35.02,35.11,78666.0,33.0956,33.1239,33.0296,33.1144,78666.0
2023-06-01 14:30:00,35.1,35.1,34.97,35.0,119704.0,33.105,33.105,32.9824,33.0107,119704.0
2023-06-01 14:40:00,35.0,35.03,34.88,34.88,162804.0,33.0107,33.039,32.8975,32.8975,162804.0
2023-06-01 14:50:00,34.89,34.9,34.74,34.8,279028.0,32.907,32.9164,32.7655,32.8221,279028.0
2023-06-01 15:00:00,34.8,34.84,34.79,34.8,102557.0,32.8221,32.8598,32.8126,32.8221,102557.0
2023-06-01 15:10:00,34.79,34.86,34.77,34.83,139351.0,32.8126,32.8787,32.7938,32.8504,139351.0
2023-06-01 15:20:00,34.82,34.86,34.76,34.76,153552.0,32.8409,32.8787,32.7843,32.7843,153552.0
2023-06-01 15:30:00,34.77,34.77,34.58,34.63,290442.0,32.7938,32.7938,32.6146,32.6617,290442.0
2023-06-01 15:40:00,34.63,34.69,34.57,34.65,288476.0,32.6617,32.7183,32.6051,32.6806,288476.0
2023-06-01 15:50:00,34.64,34.65,34.51,34.55,993322.0,32.6712,32.6806,32.5485,32.5863,993322.0
2023-06-02 09:30:00,35.84,36.18,35.72,35.95,1095217.0,33.803,34.1236,33.6898,33.9067,1095217.0
2023-06-02 09:40:00,35.95,36.09,35.62,35.66,631820.0,33.9067,34.0387,33.5955,33.6332,631820.0
2023-06-02 09:50:00,35.66,35.96,35.66,35.84,508798.0,33.6332,33.9161,33.6332,33.803,508798.0
2023-06-02 10:00:00,35.86,35.93,35.57,35.58,302346.0,33.8218,33.8878,33.5483,33.5577,302346.0
2023-06-02 10:10:00,35.57,35.75,35.56,35.73,335406.0,33.5483,33.7181,33.5389,33.6992,335406.0
2023-06-02 10:20:00,35.72,35.97,35.7,35.96,267757.0,33.6898,33.9256,33.6709,33.9161,267757.0
2023-06-02 10:30:00,35.96,35.97,35.84,35.91,254940.0,33.9161,33.9256,33.803,33.869,254940.0
2023-06-02 10:40:00,35.91,35.97,35.72,35.73,245034.0,33.869,33.9256,33.6898,33.6992,245034.0
2023-06-02 10:50:00,35.73,35.77,35.6,35.69,262823.0,33.6992,33.7369,33.5766,33.6615,262823.0
2023-06-02 11:00:00,35.69,35.74,35.37,35.39,261527.0,33.6615,33.7086,33.3597,33.3785,261527.0
2023-06-02 11:10:00,35.38,35.48,35.31,35.47,154691.0,33.3691,33.4634,33.3031,33.454,154691.0
2023-06-02 11:20:00,35.47,35.51,35.4,35.45,120724.0,33.454,33.4917,33.388,33.4351,120724.0
2023-06-02 11:30:00,35.45,35.53,35.4,35.52,131908.0,33.4351,33.5106,33.388,33.5011,131908.0
2023-06-02 11:40:00,35.52,35.59,35.49,35.5,313647.0,33.5011,33.5672,33.4728,33.4823,313647.0
2023-06-02 11:50:00,35.51,35.56,35.43,35.52,139178.0,33.4917,33.5389,33.4163,33.5011,139178.0
2023-06-02 12:00:00,35.52,35.71,35.51,35.69,426660.0,33.5011,33.6803,33.4917,33.6615,426660.0
2023-06-02 12:10:00,35.69,35.71,35.56,35.57,110693.0,33.6615,33.6803,33.5389,33.5483,110693.0
2023-06-02 12:20:00,35.58,35.63,35.57,35.62,61550.0,33.5577,33.6049,33.5483,33.5955,61550.0
2023-06-02 12:30:00,35.62,35.66,35.6,35.64,92892.0,33.5955,33.6332,33.5766,33.6143,92892.0
2023-06-02 12:40:00,35.64,35.69,35.61,35.64,89886.0,33.6143,33.6615,33.586,33.6143,89886.0
2023-06-02 12:50:00,35.64,35.68,35.63,35.66,92432.0,33.6143,33.652,33.6049,33.6332,92432.0
2023-06-02 13:00:00,35.66,35.68,35.63,35.67,74578.0,33.6332,33.652,33.6049,33.6426,74578.0
2023-06-02 13:10:00,35.67,35.71,35.64,35.7,98911.0,33.6426,33.6803,33.6143,33.6709,98911.0
2023-06-02 13:20:00,35.7,35.75,35.66,35.73,174708.0,33.6709,33.7181,33.6332,33.6992,174708.0
2023-06-02 13:30:00,35.73,35.77,35.66,35.67,88794.0,33.6992,33.7369,33.6332,33.6426,88794.0
2023-06-02 13:40:00,35.67,35.69,35.61,35.65,81040.0,33.6426,33.6615,33.586,33.6238,81040.0
2023-06-02 13:50:00,35.65,35.65,35.58,35.61,41874.0,33.6238,33.6238,33.5577,33.586,41874.0
2023-06-02 14:00:00,35.61,35.61,35.53,35.55,103737.0,33.586,33.586,33.5106,33.5294,103737.0
2023-06-02 14:10:00,35.55,35.57,35.51,35.55,72076.0,33.5294,33.5483,33.4917,33.5294,72076.0
2023-06-02 14:20:00,35.55,35.57,35.5,35.53,81274.0,33.5294,33.5483,33.4823,33.5106,81274.0
2023-06-02 14:30:00,35.53,35.56,35.49,35.5,74119.0,33.5106,33.5389,33.4728,33.4823,74119.0
2023-06-02 14:40:00,35.51,35.53,35.41,35.44,162382.0,33.4917,33.5106,33.3974,33.4257,162382.0
2023-06-02 14:50:00,35.45,35.49,35.44,35.46,90193.0,33.4351,33.4728,33.4257,33.4446,90193.0
2023-06-02 15:00:00,35.46,35.49,35.45,35.48,101719.0,33.4446,33.4728,33.4351,33.4634,101719.0
2023-06-02 15:10:00,35.49,35.56,35.47,35.56,113380.0,33.4728,33.5389,33.454,33.5389,113380.0
2023-06-02 15:20:00,35.55,35.56,35.43,35.45,136453.0,33.5294,33.5389,33.4163,33.4351,136453.0
2023-06-02 15:30:00,35.45,35.48,35.41,35.48,181858.0,33.4351,33.4634,33.3974,33.4634,181858.0
2023-06-02 15:40:00,35.48,35.52,35.43,35.47,266231.0,33.4634,33.5011,33.4163,33.454,266231.0
2023-06-02 15:50:00,35.46,35.49,35.4,35.43,652964.0,33.4446,33.4728,33.388,33.4163,652964.0
2023-06-05 09:30:00,35.39,35.4,35.07,35.17,452525.0,33.3785,33.388,33.0767,33.171,452525.0
2023-06-05 09:40:00,35.16,35.21,34.99,35.15,303735.0,33.1616,33.2088,33.0013,33.1522,303735.0
2023-06-05 09:50:00,35.14,35.18,34.9,34.94,142639.0,33.1427,33.1805,32.9164,32.9541,142639.0
2023-06-05 10:00:00,34.94,35.21,34.92,35.11,145999.0,32.9541,33.2088,32.9352,33.1144,145999.0
2023-06-05 10:10:00,35.1,35.14,34.9,34.98,121820.0,33.105,33.1427,32.9164,32.9918,121820.0
2023-06-05 10:20:00,34.98,35.07,34.91,35.04,82658.0,32.9918,33.0767,32.9258,33.0484,82658.0
2023-06-05 10:30:00,35.04,35.32,34.98,35.31,190515.0,33.0484,33.3125,32.9918,33.3031,190515.0
2023-06-05 10:40:00,35.32,35.54,35.32,35.52,221972.0,33.3125,33.52,33.3125,33.5011,221972.0
2023-06-05 10:50:00,35.51,35.52,35.36,35.43,261507.0,33.4917,33.5011,33.3502,33.4163,261507.0
2023-06-05 11:00:00,35.43,35.57,35.42,35.45,185801.0,33.4163,33.5483,33.4068,33.4351,185801.0
2023-06-05 11:10:00,35.46,35.46,35.36,35.44,224283.0,33.4446,33.4446,33.3502,33.4257,224283.0
2023-06-05 11:20:00,35.44,35.49,35.4,35.41,184262.0,33.4257,33.4728,33.388,33.3974,184262.0
2023-06-05 11:30:00,35.41,35.57,35.4,35.56,225964.0,33.3974,33.5483,33.388,33.5389,225964.0
2023-06-05 11:40:00,35.56,35.68,35.5,35.68,195159.0,33.5389,33.652,33.4823,33.652,195159.0
2023-06-05 11:50:00,35.68,35.74,35.61,35.73,201861.0,33.652,33.7086,33.586,33.6992,201861.0
2023-06-05 12:00:00,35.74,35.82,35.7,35.81,132401.0,33.7086,33.7841,33.6709,33.7747,132401.0
2023-06-05 12:10:00,35.82,35.85,35.75,35.82,113599.0,33.7841,33.8124,33.7181,33.7841,113599.0
2023-06-05 12:20:00,35.82,35.83,35.75,35.77,97759.0,33.7841,33.7935,33.7181,33.7369,97759.0
2023-06-05 12:30:00,35.78,35.83,35.78,35.83,106983.0,33.7464,33.7935,33.7464,33.7935,106983.0
2023-06-05 12:40:00,35.83,35.91,35.81,35.9,102792.0,33.7935,33.869,33.7747,33.8595,102792.0
2023-06-05 12:50:00,35.9,35.95,35.89,35.95,60413.0,33.8595,33.9067,33.8501,33.9067,60413.0
2023-06-05 13:00:00,35.94,36.0,35.92,35.99,296650.0,33.8973,33.9539,33.8784,33.9444,296650.0
2023-06-05 13:10:00,35.99,36.04,35.95,36.03,221393.0,33.9444,33.9916,33.9067,33.9822,221393.0
2023-06-05 13:20:00,36.03,36.13,35.96,36.03,227784.0,33.9822,34.0765,33.9161,33.9822,227784.0
2023-06-05 13:30:00,36.02,36.11,36.02,36.08,130965.0,33.9727,34.0576,33.9727,34.0293,130965.0
2023-06-05 13:40:00,36.07,36.14,36.07,36.1,116874.0,34.0199,34.0859,34.0199,34.0482,116874.0
2023-06-05 13:50:00,36.09,36.11,36.02,36.07,105813.0,34.0387,34.0576,33.9727,34.0199,105813.0
2023-06-05 14:00:00,36.07,36.13,36.03,36.09,127543.0,34.0199,34.0765,33.9822,34.0387,127543.0
2023-06-05 14:10:00,36.09,36.11,36.01,36.09,156938.0,34.0387,34.0576,33.9633,34.0387,156938.0
2023-06-05 14:20:00,36.09,36.12,36.06,36.09,145709.0,34.0387,34.067,34.0105,34.0387,145709.0
2023-06-05 14:30:00,36.1,36.1,36.02,36.05,259561.0,34.0482,34.0482,33.9727,34.001,259561.0
2023-06-05 14:40:00,36.05,36.15,36.02,36.14,190014.0,34.001,34.0953,33.9727,34.0859,190014.0
2023-06-05 14:50:00,36.15,36.26,36.09,36.25,215026.0,34.0953,34.1991,34.0387,34.1897,215026.0
2023-06-05 15:00:00,36.25,36.29,36.23,36.29,317506.0,34.1897,34.2274,34.1708,34.2274,317506.0
2023-06-05 15:10:00,36.29,36.34,36.25,36.32,306599.0,34.2274,34.2745,34.1897,34.2557,306599.0
2023-06-05 15:20:00,36.32,36.45,36.31,36.41,442773.0,34.2557,34.3783,34.2462,34.3406,442773.0
2023-06-05 15:30:00,36.41,36.42,36.32,36.37,355323.0,34.3406,34.35,34.2557,34.3028,355323.0
2023-06-05 15:40:00,36.37,36.4,36.34,36.38,572012.0,34.3028,34.3311,34.2745,34.3123,572012.0
2023-06-05 15:50:00,36.39,36.42,36.27,36.3,1050390.0,34.3217,34.35,34.2085,34.2368,1050390.0
2023-06-06 09:30:00,36.09,36.54,35.95,36.3,346272.0,34.0387,34.4632,33.9067,34.2368,346272.0
2023-06-06 09:40:00,36.3,36.55,36.27,36.45,257162.0,34.2368,34.4726,34.2085,34.3783,257162.0
2023-06-06 09:50:00,36.44,36.45,36.27,36.35,145528.0,34.3689,34.3783,34.2085,34.284,145528.0
2023-06-06 10:00:00,36.33,36.41,36.17,36.21,185629.0,34.2651,34.3406,34.1142,34.1519,185629.0
2023-06-06 10:10:00,36.22,36.25,35.89,36.04,246522.0,34.1614,34.1897,33.8501,33.9916,246522.0
2023-06-06 10:20:00,36.04,36.3,36.04,36.25,152969.0,33.9916,34.2368,33.9916,34.1897,152969.0
2023-06-06 10:30:00,36.25,36.41,36.24,36.35,160769.0,34.1897,34.3406,34.1802,34.284,160769.0
2023-06-06 10:40:00,36.35,36.82,36.35,36.81,416044.0,34.284,34.7273,34.284,34.7178,416044.0
2023-06-06 10:50:00,36.81,36.97,36.75,36.83,425424.0,34.7178,34.8687,34.6612,34.7367,425424.0
2023-06-06 11:00:00,36.83,37.04,36.78,37.02,255852.0,34.7367,34.9348,34.6895,34.9159,255852.0
2023-06-06 11:10:00,37.03,37.14,36.94,37.06,280030.0,34.9253,35.0291,34.8404,34.9536,280030.0
2023-06-06 11:20:00,37.05,37.09,36.89,37.07,257041.0,34.9442,34.9819,34.7933,34.963,257041.0
2023-06-06 11:30:00,37.07,37.14,37.02,37.07,241694.0,34.963,35.0291,34.9159,34.963,241694.0
2023-06-06 11:40:00,37.06,37.3,37.05,37.2,369082.0,34.9536,35.18,34.9442,35.0857,369082.0
2023-06-06 11:50:00,37.2,37.39,37.19,37.38,277851.0,35.0857,35.2649,35.0762,35.2554,277851.0
2023-06-06 12:00:00,37.38,37.5,37.38,37.42,321602.0,35.2554,35.3686,35.2554,35.2932,321602.0
2023-06-06 12:10:00,37.42,37.43,37.22,37.32,219353.0,35.2932,35.3026,35.1045,35.1988,219353.0
2023-06-06 12:20:00,37.33,37.39,37.24,37.39,493496.0,35.2083,35.2649,35.1234,35.2649,493496.0
2023-06-06 12:30:00,37.39,37.43,37.29,37.31,139102.0,35.2649,35.3026,35.1705,35.1894,139102.0
2023-06-06 12:40:00,37.3,37.32,37.26,37.3,154229.0,35.18,35.1988,35.1422,35.18,154229.0
2023-06-06 12:50:00,37.3,37.34,37.22,37.27,203276.0,35.18,35.2177,35.1045,35.1517,203276.0
2023-06-06 13:00:00,37.27,37.31,37.19,37.23,107254.0,35.1517,35.1894,35.0762,35.114,107254.0
2023-06-06 13:10:00,37.22,37.37,37.2,37.32,116983.0,35.1045,35.246,35.0857,35.1988,116983.0
2023-06-06 13:20:00,37.31,37.37,37.28,37.36,85953.0,35.1894,35.246,35.1611,35.2366,85953.0
2023-06-06 13:30:00,37.35,37.55,37.35,37.55,316515.0,35.2271,35.4158,35.2271,35.4158,316515.0
2023-06-06 13:40:00,37.55,37.71,37.54,37.7,317890.0,35.4158,35.5667,35.4063,35.5572,317890.0
2023-06-06 13:50:00,37.7,37.72,37.55,37.63,441927.0,35.5572,35.5761,35.4158,35.4912,441927.0
2023-06-06 14:00:00,37.64,37.67,37.58,37.61,304765.0,35.5006,35.5289,35.4441,35.4724,304765.0
2023-06-06 14:10:00,37.6,37.65,37.57,37.65,208059.0,35.4629,35.5101,35.4346,35.5101,208059.0
2023-06-06 14:20:00,37.65,37.77,37.64,37.71,260774.0,35.5101,35.6233,35.5006,35.5667,260774.0
2023-06-06 14:30:00,37.71,37.72,37.66,37.69,178376.0,35.5667,35.5761,35.5195,35.5478,178376.0
2023-06-06 14:40:00,37.68,37.78,37.66,37.67,492363.0,35.5384,35.6327,35.5195,35.5289,492363.0
2023-06-06 14:50:00,37.67,37.79,37.66,37.78,196638.0,35.5289,35.6421,35.5195,35.6327,196638.0
2023-06-06 15:00:00,37.79,37.83,37.76,37.81,245283.0,35.6421,35.6798,35.6138,35.661,245283.0
2023-06-06 15:10:00,37.81,37.82,37.74,37.82,289085.0,35.661,35.6704,35.595,35.6704,289085.0
2023-06-06 15:20:00,37.82,37.82,37.74,37.74,287254.0,35.6704,35.6704,35.595,35.595,287254.0
2023-06-06 15:30:00,37.75,37.79,37.71,37.73,428461.0,35.6044,35.6421,35.5667,35.5855,428461.0
2023-06-06 15:40:00,37.73,37.78,37.59,37.65,655185.0,35.5855,35.6327,35.4535,35.5101,655185.0
2023-06-06 15:50:00,37.62,37.78,37.6,37.77,1376587.0,35.4818,35.6327,35.4629,35.6233,1376587.0
2023-06-07 09:30:00,36.85,37.0,36.69,36.82,605159.0,34.7555,34.897,34.6046,34.7273,605159.0
2023-06-07 09:40:00,36.81,37.29,36.73,37.27,618821.0,34.7178,35.1705,34.6424,35.1517,618821.0
2023-06-07 09:50:00,37.29,37.51,37.21,37.4,589474.0,35.1705,35.378,35.0951,35.2743,589474.0
2023-06-07 10:00:00,37.41,37.54,37.31,37.33,263084.0,35.2837,35.4063,35.1894,35.2083,263084.0
2023-06-07 10:10:00,37.33,37.51,37.31,37.32,194007.0,35.2083,35.378,35.1894,35.1988,194007.0
2023-06-07 10:20:00,37.31,37.31,36.96,36.99,241221.0,35.1894,35.1894,34.8593,34.8876,241221.0
2023-06-07 10:30:00,36.99,37.09,36.68,36.83,235615.0,34.8876,34.9819,34.5952,34.7367,235615.0
2023-06-07 10:40:00,36.82,36.87,36.7,36.84,144304.0,34.7273,34.7744,34.6141,34.7461,144304.0
2023-06-07 10:50:00,36.84,36.94,36.77,36.93,169422.0,34.7461,34.8404,34.6801,34.831,169422.0
2023-06-07 11:00:00,36.92,36.98,36.9,36.95,171247.0,34.8216,34.8782,34.8027,34.8499,171247.0
2023-06-07 11:10:00,36.95,36.99,36.91,36.91,116105.0,34.8499,34.8876,34.8121,34.8121,116105.0
2023-06-07 11:20:00,36.91,37.17,36.89,37.08,243368.0,34.8121,35.0574,34.7933,34.9725,243368.0
2023-06-07 11:30:00,37.09,37.17,36.91,36.91,128782.0,34.9819,35.0574,34.8121,34.8121,128782.0
2023-06-07 11:40:00,36.9,36.94,36.84,36.89,195349.0,34.8027,34.8404,34.7461,34.7933,195349.0
2023-06-07 11:50:00,36.89,36.91,36.75,36.86,226903.0,34.7933,34.8121,34.6612,34.765,226903.0
2023-06-07 12:00:00,36.86,36.93,36.85,36.9,99468.0,34.765,34.831,34.7555,34.8027,99468.0
2023-06-07 12:10:00,36.9,36.91,36.67,36.69,150435.0,34.8027,34.8121,34.5858,34.6046,150435.0
2023-06-07 12:20:00,36.69,36.75,36.61,36.62,189832.0,34.6046,34.6612,34.5292,34.5386,189832.0
2023-06-07 12:30:00,36.62,36.79,36.61,36.74,143635.0,34.5386,34.699,34.5292,34.6518,143635.0
2023-06-07 12:40:00,36.74,36.87,36.74,36.83,75240.0,34.6518,34.7744,34.6518,34.7367,75240.0
2023-06-07 12:50:00,36.83,36.87,36.8,36.8,81061.0,34.7367,34.7744,34.7084,34.7084,81061.0
2023-06-07 13:00:00,36.8,36.81,36.71,36.81,110749.0,34.7084,34.7178,34.6235,34.7178,110749.0
2023-06-07 13:10:00,36.82,36.84,36.72,36.73,70039.0,34.7273,34.7461,34.6329,34.6424,70039.0
2023-06-07 13:20:00,36.72,36.74,36.64,36.65,105315.0,34.6329,34.6518,34.5575,34.5669,105315.0
2023-06-07 13:30:00,36.65,36.68,36.62,36.63,81832.0,34.5669,34.5952,34.5386,34.5481,81832.0
2023-06-07 13:40:00,36.62,36.71,36.62,36.69,61551.0,34.5386,34.6235,34.5386,34.6046,61551.0
2023-06-07 13:50:00,36.68,36.75,36.66,36.74,65084.0,34.5952,34.6612,34.5763,34.6518,65084.0
2023-06-07 14:00:00,36.75,36.79,36.74,36.75,71556.0,34.6612,34.699,34.6518,34.6612,71556.0
2023-06-07 14:10:00,36.75,36.76,36.69,36.75,68342.0,34.6612,34.6707,34.6046,34.6612,68342.0
2023-06-07 14:20:00,36.75,36.81,36.73,36.79,171408.0,34.6612,34.7178,34.6424,34.699,171408.0
2023-06-07 14:30:00,36.79,36.81,36.68,36.73,190463.0,34.699,34.7178,34.5952,34.6424,190463.0
2023-06-07 14:40:00,36.73,36.87,36.72,36.86,199272.0,34.6424,34.7744,34.6329,34.765,199272.0
2023-06-07 14:50:00,36.86,37.03,36.84,36.98,265557.0,34.765,34.9253,34.7461,34.8782,265557.0
2023-06-07 15:00:00,36.99,37.05,36.99,37.03,107456.0,34.8876,34.9442,34.8876,34.9253,107456.0
2023-06-07 15:10:00,37.02,37.04,36.98,37.0,201091.0,34.9159,34.9348,34.8782,34.897,201091.0
2023-06-07 15:20:00,37.0,37.02,36.95,37.0,339515.0,34.897,34.9159,34.8499,34.897,339515.0
2023-06-07 15:30:00,37.0,37.02,36.98,37.01,414792.0,34.897,34.9159,34.8782,34.9065,414792.0
2023-06-07 15:40:00,37.0,37.04,36.98,36.98,589445.0,34.897,34.9348,34.8782,34.8782,589445.0
2023-06-07 15:50:00,36.99,37.03,36.9,36.96,965915.0,34.8876,34.9253,34.8027,34.8593,965915.0
2023-06-08 09:30:00,37.05,37.31,37.01,37.15,326562.0,34.9442,35.1894,34.9065,35.0385,326562.0
2023-06-08 09:40:00,37.15,37.25,37.01,37.03,217259.0,35.0385,35.1328,34.9065,34.9253,217259.0
2023-06-08 09:50:00,37.03,37.23,36.94,37.15,163778.0,34.9253,35.114,34.8404,35.0385,163778.0
2023-06-08 10:00:00,37.14,37.24,37.12,37.21,124202.0,35.0291,35.1234,35.0102,35.0951,124202.0
2023-06-08 10:10:00,37.21,37.24,37.11,37.19,139608.0,35.0951,35.1234,35.0008,35.0762,139608.0
2023-06-08 10:20:00,37.2,37.35,37.13,37.32,157949.0,35.0857,35.2271,35.0196,35.1988,157949.0
2023-06-08 10:30:00,37.31,37.4,37.3,37.31,160394.0,35.1894,35.2743,35.18,35.1894,160394.0
2023-06-08 10:40:00,37.3,37.37,37.25,37.26,155721.0,35.18,35.246,35.1328,35.1422,155721.0
2023-06-08 10:50:00,37.26,37.38,37.23,37.33,178064.0,35.1422,35.2554,35.114,35.2083,178064.0
2023-06-08 11:00:00,37.33,37.53,37.32,37.52,162653.0,35.2083,35.3969,35.1988,35.3875,162653.0
2023-06-08 11:10:00,37.52,37.55,37.43,37.52,235253.0,35.3875,35.4158,35.3026,35.3875,235253.0
2023-06-08 11:20:00,37.53,37.66,37.52,37.62,169575.0,35.3969,35.5195,35.3875,35.4818,169575.0
2023-06-08 11:30:00,37.62,37.66,37.54,37.58,98756.0,35.4818,35.5195,35.4063,35.4441,98756.0
2023-06-08 11:40:00,37.58,37.7,37.57,37.61,229527.0,35.4441,35.5572,35.4346,35.4724,229527.0
2023-06-08 11:50:00,37.61,37.74,37.61,37.71,201116.0,35.4724,35.595,35.4724,35.5667,201116.0
2023-06-08 12:00:00,37.71,37.71,37.59,37.61,127424.0,35.5667,35.5667,35.4535,35.4724,127424.0
2023-06-08 12:10:00,37.61,37.62,37.51,37.55,104211.0,35.4724,35.4818,35.378,35.4158,104211.0
2023-06-08 12:20:00,37.56,37.63,37.56,37.61,100362.0,35.4252,35.4912,35.4252,35.4724,100362.0
2023-06-08 12:30:00,37.61,37.62,37.51,37.56,151286.0,35.4724,35.4818,35.378,35.4252,151286.0
2023-06-08 12:40:00,37.57,37.7,37.53,37.65,86798.0,35.4346,35.5572,35.3969,35.5101,86798.0
2023-06-08 12:50:00,37.66,37.66,37.59,37.63,147360.0,35.5195,35.5195,35.4535,35.4912,147360.0
2023-06-08 13:00:00,37.62,37.63,37.54,37.55,102130.0,35.4818,35.4912,35.4063,35.4158,102130.0
2023-06-08 13:10:00,37.55,37.57,37.49,37.55,137128.0,35.4158,35.4346,35.3592,35.4158,137128.0
2023-06-08 13:20:00,37.55,37.58,37.54,37.55,99589.0,35.4158,35.4441,35.4063,35.4158,99589.0
2023-06-08 13:30:00,37.55,37.57,37.44,37.45,123338.0,35.4158,35.4346,35.312,35.3214,123338.0
2023-06-08 13:40:00,37.44,37.45,37.36,37.41,125521.0,35.312,35.3214,35.2366,35.2837,125521.0
2023-06-08 13:50:00,37.41,37.44,37.4,37.41,144972.0,35.2837,35.312,35.2743,35.2837,144972.0
2023-06-08 14:00:00,37.41,37.41,37.33,37.4,119805.0,35.2837,35.2837,35.2083,35.2743,119805.0
2023-06-08 14:10:00,37.4,37.43,37.38,37.41,85361.0,35.2743,35.3026,35.2554,35.2837,85361.0
2023-06-08 14:20:00,37.41,37.44,37.4,37.43,73269.0,35.2837,35.312,35.2743,35.3026,73269.0
2023-06-08 14:30:00,37.44,37.47,37.4,37.41,132472.0,35.312,35.3403,35.2743,35.2837,132472.0
2023-06-08 14:40:00,37.42,37.48,37.42,37.43,96971.0,35.2932,35.3497,35.2932,35.3026,96971.0
2023-06-08 14:50:00,37.42,37.42,37.38,37.41,137888.0,35.2932,35.2932,35.2554,35.2837,137888.0
2023-06-08 15:00:00,37.42,37.45,37.41,37.43,54274.0,35.2932,35.3214,35.2837,35.3026,54274.0
2023-06-08 15:10:00,37.43,37.46,37.41,37.41,73374.0,35.3026,35.3309,35.2837,35.2837,73374.0
2023-06-08 15:20:00,37.41,37.43,37.36,37.37,97073.0,35.2837,35.3026,35.2366,35.246,97073.0
2023-06-08 15:30:00,37.37,37.39,37.33,37.38,106754.0,35.246,35.2649,35.2083,35.2554,106754.0
2023-06-08 15:40:00,37.38,37.38,37.29,37.32,223209.0,35.2554,35.2554,35.1705,35.1988,223209.0
2023-06-08 15:50:00,37.32,37.34,37.21,37.25,466835.0,35.1988,35.2177,35.0951,35.1328,466835.0
2023-06-09 09:30:00,37.04,37.16,36.64,36.7,386037.0,34.9348,35.0479,34.5575,34.6141,386037.0
2023-06-09 09:40:00,36.71,36.9,36.57,36.81,446933.0,34.6235,34.8027,34.4915,34.7178,446933.0
2023-06-09 09:50:00,36.8,36.96,36.65,36.9,299461.0,34.7084,34.8593,34.5669,34.8027,299461.0
2023-06-09 10:00:00,36.9,37.09,36.86,36.89,247013.0,34.8027,34.9819,34.765,34.7933,247013.0
2023-06-09 10:10:00,36.89,37.03,36.82,37.02,195144.0,34.7933,34.9253,34.7273,34.9159,195144.0
2023-06-09 10:20:00,37.02,37.04,36.87,36.87,191627.0,34.9159,34.9348,34.7744,34.7744,191627.0
2023-06-09 10:30:00,36.87,36.89,36.6,36.6,245372.0,34.7744,34.7933,34.5198,34.5198,245372.0
2023-06-09 10:40:00,36.61,36.61,36.39,36.39,414827.0,34.5292,34.5292,34.3217,34.3217,414827.0
2023-06-09 10:50:00,36.38,36.51,36.29,36.39,370256.0,34.3123,34.4349,34.2274,34.3217,370256.0
2023-06-09 11:00:00,36.39,36.57,36.32,36.52,242512.0,34.3217,34.4915,34.2557,34.4443,242512.0
2023-06-09 11:10:00,36.52,36.58,36.45,36.55,228205.0,34.4443,34.5009,34.3783,34.4726,228205.0
2023-06-09 11:20:00,36.56,36.63,36.51,36.52,200688.0,34.482,34.5481,34.4349,34.4443,200688.0
2023-06-09 11:30:00,36.52,36.65,36.5,36.62,155641.0,34.4443,34.5669,34.4254,34.5386,155641.0
2023-06-09 11:40:00,36.62,36.67,36.56,36.59,135602.0,34.5386,34.5858,34.482,34.5103,135602.0
2023-06-09 11:50:00,36.59,36.66,36.54,36.65,145712.0,34.5103,34.5763,34.4632,34.5669,145712.0
2023-06-09 12:00:00,36.65,36.68,36.5,36.52,107714.0,34.5669,34.5952,34.4254,34.4443,107714.0
2023-06-09 12:10:00,36.52,36.6,36.5,36.54,127597.0,34.4443,34.5198,34.4254,34.4632,127597.0
2023-06-09 12:20:00,36.53,36.54,36.44,36.48,102165.0,34.4537,34.4632,34.3689,34.4066,102165.0
2023-06-09 12:30:00,36.48,36.54,36.48,36.49,49656.0,34.4066,34.4632,34.4066,34.416,49656.0
2023-06-09 12:40:00,36.49,36.53,36.46,36.51,72706.0,34.416,34.4537,34.3877,34.4349,72706.0
2023-06-09 12:50:00,36.51,36.54,36.47,36.53,56895.0,34.4349,34.4632,34.3971,34.4537,56895.0
2023-06-09 13:00:00,36.52,36.59,36.52,36.56,78266.0,34.4443,34.5103,34.4443,34.482,78266.0
2023-06-09 13:10:00,36.55,36.59,36.54,36.57,63578.0,34.4726,34.5103,34.4632,34.4915,63578.0
2023-06-09 13:20:00,36.57,36.64,36.56,36.64,66484.0,34.4915,34.5575,34.482,34.5575,66484.0
2023-06-09 13:30:00,36.64,36.65,36.6,36.65,85635.0,34.5575,34.5669,34.5198,34.5669,85635.0
2023-06-09 13:40:00,36.65,36.71,36.63,36.64,111639.0,34.5669,34.6235,34.5481,34.5575,111639.0
2023-06-09 13:50:00,36.64,36.68,36.62,36.67,84762.0,34.5575,34.5952,34.5386,34.5858,84762.0
2023-06-09 14:00:00,36.67,36.69,36.65,36.69,72453.0,34.5858,34.6046,34.5669,34.6046,72453.0
2023-06-09 14:10:00,36.69,36.75,36.68,36.73,106873.0,34.6046,34.6612,34.5952,34.6424,106873.0
2023-06-09 14:20:00,36.73,36.74,36.65,36.66,80207.0,34.6424,34.6518,34.5669,34.5763,80207.0
2023-06-09 14:30:00,36.67,36.68,36.61,36.61,86397.0,34.5858,34.5952,34.5292,34.5292,86397.0
2023-06-09 14:40:00,36.61,36.64,36.59,36.62,70645.0,34.5292,34.5575,34.5103,34.5386,70645.0
2023-06-09 14:50:00,36.62,36.62,36.49,36.56,121242.0,34.5386,34.5386,34.416,34.482,121242.0
2023-06-09 15:00:00,36.57,36.59,36.54,36.57,85574.0,34.4915,34.5103,34.4632,34.4915,85574.0
2023-06-09 15:10:00,36.57,36.6,36.54,36.55,130485.0,34.4915,34.5198,34.4632,34.4726,130485.0
2023-06-09 15:20:00,36.55,36.56,36.51,36.55,107446.0,34.4726,34.482,34.4349,34.4726,107446.0
2023-06-09 15:30:00,36.54,36.59,36.54,36.59,114384.0,34.4632,34.5103,34.4632,34.5103,114384.0
2023-06-09 15:40:00,36.58,36.62,36.55,36.6,193666.0,34.5009,34.5386,34.4726,34.5198,193666.0
2023-06-09 15:50:00,36.6,36.65,36.53,36.57,603470.0,34.5198,34.5669,34.4537,34.4915,603470.0
2023-06-12 09:30:00,36.72,36.93,36.52,36.85,300005.0,34.6329,34.831,34.4443,34.7555,300005.0
2023-06-12 09:40:00,36.86,37.23,36.8,37.21,416840.0,34.765,35.114,34.7084,35.0951,416840.0
2023-06-12 09:50:00,37.22,37.45,37.16,37.4,416123.0,35.1045,35.3214,35.0479,35.2743,416123.0
2023-06-12 10:00:00,37.41,37.44,37.19,37.26,211552.0,35.2837,35.312,35.0762,35.1422,211552.0
2023-06-12 10:10:00,37.26,37.31,37.2,37.28,156919.0,35.1422,35.1894,35.0857,35.1611,156919.0
2023-06-12 10:20:00,37.27,37.4,37.18,37.2,169110.0,35.1517,35.2743,35.0668,35.0857,169110.0
2023-06-12 10:30:00,37.21,37.34,37.08,37.15,139259.0,35.0951,35.2177,34.9725,35.0385,139259.0
2023-06-12 10:40:00,37.14,37.25,37.1,37.2,358975.0,35.0291,35.1328,34.9913,35.0857,358975.0
2023-06-12 10:50:00,37.21,37.25,37.15,37.2,104848.0,35.0951,35.1328,35.0385,35.0857,104848.0
2023-06-12 11:00:00,37.2,37.21,37.09,37.1,84617.0,35.0857,35.0951,34.9819,34.9913,84617.0
2023-06-12 11:10:00,37.11,37.12,36.93,36.94,89314.0,35.0008,35.0102,34.831,34.8404,89314.0
2023-06-12 11:20:00,36.94,36.97,36.87,36.9,102128.0,34.8404,34.8687,34.7744,34.8027,102128.0
2023-06-12 11:30:00,36.9,36.91,36.79,36.83,100329.0,34.8027,34.8121,34.699,34.7367,100329.0
2023-06-12 11:40:00,36.83,36.84,36.72,36.73,104542.0,34.7367,34.7461,34.6329,34.6424,104542.0
2023-06-12 11:50:00,36.73,36.87,36.71,36.86,105028.0,34.6424,34.7744,34.6235,34.765,105028.0
2023-06-12 12:00:00,36.86,36.89,36.83,36.84,53500.0,34.765,34.7933,34.7367,34.7461,53500.0
2023-06-12 12:10:00,36.83,36.93,36.81,36.93,56436.0,34.7367,34.831,34.7178,34.831,56436.0
2023-06-12 12:20:00,36.92,36.97,36.9,36.91,85728.0,34.8216,34.8687,34.8027,34.8121,85728.0
2023-06-12 12:30:00,36.91,36.92,36.88,36.9,35937.0,34.8121,34.8216,34.7838,34.8027,35937.0
2023-06-12 12:40:00,36.89,36.9,36.82,36.84,45327.0,34.7933,34.8027,34.7273,34.7461,45327.0
2023-06-12 12:50:00,36.84,36.85,36.75,36.78,60922.0,34.7461,34.7555,34.6612,34.6895,60922.0
2023-06-12 13:00:00,36.77,36.83,36.76,36.82,57168.0,34.6801,34.7367,34.6707,34.7273,57168.0
2023-06-12 13:10:00,36.82,36.84,36.8,36.83,54242.0,34.7273,34.7461,34.7084,34.7367,54242.0
2023-06-12 13:20:00,36.83,36.85,36.82,36.85,40590.0,34.7367,34.7555,34.7273,34.7555,40590.0
2023-06-12 13:30:00,36.84,36.89,36.84,36.87,35620.0,34.7461,34.7933,34.7461,34.7744,35620.0
2023-06-12 13:40:00,36.87,37.04,36.85,37.02,112028.0,34.7744,34.9348,34.7555,34.9159,112028.0
2023-06-12 13:50:00,37.02,37.02,36.97,36.98,76185.0,34.9159,34.9159,34.8687,34.8782,76185.0
2023-06-12 14:00:00,36.98,36.99,36.92,36.95,71136.0,34.8782,34.8876,34.8216,34.8499,71136.0
2023-06-12 14:10:00,36.96,37.0,36.94,36.95,45812.0,34.8593,34.897,34.8404,34.8499,45812.0
2023-06-12 14:20:00,36.95,36.95,36.9,36.91,32426.0,34.8499,34.8499,34.8027,34.8121,32426.0
2023-06-12 14:30:00,36.9,36.92,36.83,36.84,59875.0,34.8027,34.8216,34.7367,34.7461,59875.0
2023-06-12 14:40:00,36.84,36.92,36.81,36.91,61984.0,34.7461,34.8216,34.7178,34.8121,61984.0
2023-06-12 14:50:00,36.91,36.93,36.88,36.9,59131.0,34.8121,34.831,34.7838,34.8027,59131.0
2023-06-12 15:00:00,36.9,36.9,36.85,36.87,54003.0,34.8027,34.8027,34.7555,34.7744,54003.0
2023-06-12 15:10:00,36.87,36.87,36.82,36.84,102528.0,34.7744,34.7744,34.7273,34.7461,102528.0
2023-06-12 15:20:00,36.83,36.83,36.75,36.78,99004.0,34.7367,34.7367,34.6612,34.6895,99004.0
2023-06-12 15:30:00,36.78,36.8,36.73,36.75,138444.0,34.6895,34.7084,34.6424,34.6612,138444.0
2023-06-12 15:40:00,36.75,36.75,36.68,36.72,108004.0,34.6612,34.6612,34.5952,34.6329,108004.0
2023-06-12 15:50:00,36.72,36.74,36.64,36.7,803278.0,34.6329,34.6518,34.5575,34.6141,803278.0
2023-06-13 09:30:00,37.88,38.71,37.72,38.54,1567685.0,35.727,36.5098,35.5761,36.3495,1567685.0
2023-06-13 09:40:00,38.54,38.82,38.5,38.66,782252.0,36.3495,36.6136,36.3118,36.4627,782252.0
2023-06-13 09:50:00,38.66,38.68,38.37,38.47,537798.0,36.4627,36.4815,36.1892,36.2835,537798.0
2023-06-13 10:00:00,38.48,38.53,38.13,38.15,576280.0,36.2929,36.3401,35.9628,35.9817,576280.0
2023-06-13 10:10:00,38.15,38.15,37.89,38.09,358389.0,35.9817,35.9817,35.7364,35.9251,358389.0
2023-06-13 10:20:00,38.09,38.23,38.0,38.21,365007.0,35.9251,36.0571,35.8402,36.0383,365007.0
2023-06-13 10:30:00,38.2,38.38,38.17,38.22,565481.0,36.0288,36.1986,36.0005,36.0477,565481.0
2023-06-13 10:40:00,38.21,38.27,38.11,38.15,255872.0,36.0383,36.0948,35.9439,35.9817,255872.0
2023-06-13 10:50:00,38.14,38.22,38.08,38.09,199225.0,35.9722,36.0477,35.9156,35.9251,199225.0
2023-06-13 11:00:00,38.08,38.12,37.91,37.91,188316.0,35.9156,35.9534,35.7553,35.7553,188316.0
2023-06-13 11:10:00,37.91,37.99,37.79,37.9,139107.0,35.7553,35.8308,35.6421,35.7459,139107.0
2023-06-13 11:20:00,37.9,37.9,37.83,37.86,131837.0,35.7459,35.7459,35.6798,35.7081,131837.0
2023-06-13 11:30:00,37.87,37.96,37.8,37.93,208120.0,35.7176,35.8025,35.6516,35.7742,208120.0
2023-06-13 11:40:00,37.94,37.98,37.87,37.97,117440.0,35.7836,35.8213,35.7176,35.8119,117440.0
2023-06-13 11:50:00,37.97,37.99,37.84,37.84,156769.0,35.8119,35.8308,35.6893,35.6893,156769.0
2023-06-13 12:00:00,37.83,37.93,37.81,37.92,93458.0,35.6798,35.7742,35.661,35.7647,93458.0
2023-06-13 12:10:00,37.91,37.96,37.86,37.93,178385.0,35.7553,35.8025,35.7081,35.7742,178385.0
2023-06-13 12:20:00,37.93,38.0,37.91,37.96,105317.0,35.7742,35.8402,35.7553,35.8025,105317.0
2023-06-13 12:30:00,37.96,38.12,37.96,38.12,146768.0,35.8025,35.9534,35.8025,35.9534,146768.0
2023-06-13 12:40:00,38.12,38.2,38.11,38.19,145896.0,35.9534,36.0288,35.9439,36.0194,145896.0
2023-06-13 12:50:00,38.2,38.25,38.17,38.18,95332.0,36.0288,36.076,36.0005,36.01,95332.0
2023-06-13 13:00:00,38.18,38.23,38.14,38.17,108698.0,36.01,36.0571,35.9722,36.0005,108698.0
2023-06-13 13:10:00,38.18,38.2,38.11,38.16,99058.0,36.01,36.0288,35.9439,35.9911,99058.0
2023-06-13 13:20:00,38.17,38.17,38.11,38.14,89097.0,36.0005,36.0005,35.9439,35.9722,89097.0
2023-06-13 13:30:00,38.14,38.18,38.13,38.14,79943.0,35.9722,36.01,35.9628,35.9722,79943.0
2023-06-13 13:40:00,38.14,38.17,38.11,38.14,200881.0,35.9722,36.0005,35.9439,35.9722,200881.0
2023-06-13 13:50:00,38.14,38.15,38.11,38.13,57903.0,35.9722,35.9817,35.9439,35.9628,57903.0
2023-06-13 14:00:00,38.13,38.15,38.09,38.09,85405.0,35.9628,35.9817,35.9251,35.9251,85405.0
2023-06-13 14:10:00,38.09,38.1,38.02,38.09,109911.0,35.9251,35.9345,35.8591,35.9251,109911.0
2023-06-13 14:20:00,38.1,38.13,38.06,38.08,90788.0,35.9345,35.9628,35.8968,35.9156,90788.0
2023-06-13 14:30:00,38.07,38.11,38.04,38.09,143267.0,35.9062,35.9439,35.8779,35.9251,143267.0
2023-06-13 14:40:00,38.1,38.1,38.04,38.08,73346.0,35.9345,35.9345,35.8779,35.9156,73346.0
2023-06-13 14:50:00,38.08,38.14,38.07,38.12,120394.0,35.9156,35.9722,35.9062,35.9534,120394.0
2023-06-13 15:00:00,38.13,38.13,38.03,38.09,188379.0,35.9628,35.9628,35.8685,35.9251,188379.0
2023-06-13 15:10:00,38.09,38.14,38.07,38.08,129235.0,35.9251,35.9722,35.9062,35.9156,129235.0
2023-06-13 15:20:00,38.09,38.15,38.07,38.08,216487.0,35.9251,35.9817,35.9062,35.9156,216487.0
2023-06-13 15:30:00,38.08,38.14,38.08,38.09,164377.0,35.9156,35.9722,35.9156,35.9251,164377.0
2023-06-13 15:40:00,38.09,38.13,38.01,38.02,384257.0,35.9251,35.9628,35.8496,35.8591,384257.0
2023-06-13 15:50:00,38.03,38.07,37.96,37.99,830840.0,35.8685,35.9062,35.8025,35.8308,830840.0
2023-06-14 09:30:00,37.98,38.13,37.84,37.95,457552.0,35.8213,35.9628,35.6893,35.793,457552.0
2023-06-14 09:40:00,37.95,38.32,37.92,38.19,509131.0,35.793,36.142,35.7647,36.0194,509131.0
2023-06-14 09:50:00,38.18,38.3,38.03,38.22,298977.0,36.01,36.1231,35.8685,36.0477,298977.0
2023-06-14 10:00:00,38.22,38.39,38.16,38.33,311999.0,36.0477,36.208,35.9911,36.1514,311999.0
2023-06-14 10:10:00,38.33,38.49,38.31,38.37,249968.0,36.1514,36.3023,36.1326,36.1892,249968.0
2023-06-14 10:20:00,38.35,38.44,38.19,38.32,245723.0,36.1703,36.2552,36.0194,36.142,245723.0
2023-06-14 10:30:00,38.32,38.41,38.26,38.37,213398.0,36.142,36.2269,36.0854,36.1892,213398.0
2023-06-14 10:40:00,38.36,38.43,38.31,38.36,166831.0,36.1797,36.2457,36.1326,36.1797,166831.0
2023-06-14 10:50:00,38.36,38.45,38.35,38.43,238098.0,36.1797,36.2646,36.1703,36.2457,238098.0
2023-06-14 11:00:00,38.44,38.46,38.37,38.41,153047.0,36.2552,36.274,36.1892,36.2269,153047.0
2023-06-14 11:10:00,38.41,38.41,38.28,38.29,113587.0,36.2269,36.2269,36.1043,36.1137,113587.0
2023-06-14 11:20:00,38.28,38.39,38.27,38.37,92338.0,36.1043,36.208,36.0948,36.1892,92338.0
2023-06-14 11:30:00,38.37,38.43,38.28,38.42,99563.0,36.1892,36.2457,36.1043,36.2363,99563.0
2023-06-14 11:40:00,38.42,38.49,38.38,38.45,142499.0,36.2363,36.3023,36.1986,36.2646,142499.0
2023-06-14 11:50:00,38.45,38.49,38.38,38.48,150366.0,36.2646,36.3023,36.1986,36.2929,150366.0
2023-06-14 12:00:00,38.48,38.65,38.47,38.61,426975.0,36.2929,36.4532,36.2835,36.4155,426975.0
2023-06-14 12:10:00,38.62,38.72,38.62,38.69,151586.0,36.4249,36.5193,36.4249,36.491,151586.0
2023-06-14 12:20:00,38.69,38.79,38.68,38.71,158618.0,36.491,36.5853,36.4815,36.5098,158618.0
2023-06-14 12:30:00,38.71,38.71,38.51,38.59,108859.0,36.5098,36.5098,36.3212,36.3967,108859.0
2023-06-14 12:40:00,38.59,38.6,38.54,38.57,52501.0,36.3967,36.4061,36.3495,36.3778,52501.0
2023-06-14 12:50:00,38.57,38.59,38.5,38.55,135430.0,36.3778,36.3967,36.3118,36.3589,135430.0
2023-06-14 13:00:00,38.55,38.64,38.54,38.61,87104.0,36.3589,36.4438,36.3495,36.4155,87104.0
2023-06-14 13:10:00,38.61,38.65,38.4,38.41,172473.0,36.4155,36.4532,36.2175,36.2269,172473.0
2023-06-14 13:20:00,38.41,38.6,38.36,38.59,148107.0,36.2269,36.4061,36.1797,36.3967,148107.0
2023-06-14 13:30:00,38.6,38.61,38.54,38.57,77426.0,36.4061,36.4155,36.3495,36.3778,77426.0
2023-06-14 13:40:00,38.57,38.67,38.54,38.63,140586.0,36.3778,36.4721,36.3495,36.4344,140586.0
2023-06-14 13:50:00,38.63,38.66,38.55,38.55,77293.0,36.4344,36.4627,36.3589,36.3589,77293.0
2023-06-14 14:00:00,38.55,38.55,38.2,38.3,260839.0,36.3589,36.3589,36.0288,36.1231,260839.0
2023-06-14 14:10:00,38.3,38.44,38.25,38.4,261394.0,36.1231,36.2552,36.076,36.2175,261394.0
2023-06-14 14:20:00,38.4,38.42,38.22,38.34,171708.0,36.2175,36.2363,36.0477,36.1609,171708.0
2023-06-14 14:30:00,38.34,38.55,38.27,38.51,147814.0,36.1609,36.3589,36.0948,36.3212,147814.0
2023-06-14 14:40:00,38.52,38.86,38.48,38.86,475711.0,36.3306,36.6513,36.2929,36.6513,475711.0
2023-06-14 14:50:00,38.86,38.88,38.74,38.77,137459.0,36.6513,36.6702,36.5381,36.5664,137459.0
2023-06-14 15:00:00,38.77,38.87,38.71,38.86,95787.0,36.5664,36.6607,36.5098,36.6513,95787.0
2023-06-14 15:10:00,38.86,38.87,38.65,38.69,175892.0,36.6513,36.6607,36.4532,36.491,175892.0
2023-06-14 15:20:00,38.69,38.88,38.68,38.73,136778.0,36.491,36.6702,36.4815,36.5287,136778.0
2023-06-14 15:30:00,38.73,38.78,38.66,38.77,282067.0,36.5287,36.5759,36.4627,36.5664,282067.0
2023-06-14 15:40:00,38.77,38.78,38.63,38.65,173592.0,36.5664,36.5759,36.4344,36.4532,173592.0
2023-06-14 15:50:00,38.64,38.66,38.53,38.65,523478.0,36.4438,36.4627,36.3401,36.4532,523478.0
2023-06-15 09:30:00,39.59,39.94,39.5,39.66,1078850.0,37.3398,37.6699,37.2549,37.4058,1078850.0
2023-06-15 09:40:00,39.66,39.9,39.63,39.88,614118.0,37.4058,37.6322,37.3775,37.6133,614118.0
2023-06-15 09:50:00,39.88,40.02,39.83,39.94,657275.0,37.6133,37.7454,37.5662,37.6699,657275.0
2023-06-15 10:00:00,39.94,39.99,39.7,39.84,499443.0,37.6699,37.7171,37.4436,37.5756,499443.0
2023-06-15 10:10:00,39.84,39.86,39.5,39.52,313147.0,37.5756,37.5945,37.2549,37.2738,313147.0
2023-06-15 10:20:00,39.51,39.79,39.45,39.77,225050.0,37.2644,37.5284,37.2078,37.5096,225050.0
2023-06-15 10:30:00,39.76,39.79,39.54,39.54,216330.0,37.5002,37.5284,37.2927,37.2927,216330.0
2023-06-15 10:40:00,39.54,39.76,39.51,39.71,166725.0,37.2927,37.5002,37.2644,37.453,166725.0
2023-06-15 10:50:00,39.7,39.8,39.56,39.8,241777.0,37.4436,37.5379,37.3115,37.5379,241777.0
2023-06-15 11:00:00,39.8,39.84,39.65,39.68,260459.0,37.5379,37.5756,37.3964,37.4247,260459.0
2023-06-15 11:10:00,39.68,39.8,39.62,39.78,127990.0,37.4247,37.5379,37.3681,37.519,127990.0
2023-06-15 11:20:00,39.77,39.9,39.77,39.86,220497.0,37.5096,37.6322,37.5096,37.5945,220497.0
2023-06-15 11:30:00,39.86,39.86,39.75,39.77,148641.0,37.5945,37.5945,37.4907,37.5096,148641.0
2023-06-15 11:40:00,39.77,39.89,39.77,39.86,145282.0,37.5096,37.6228,37.5096,37.5945,145282.0
2023-06-15 11:50:00,39.86,39.88,39.8,39.83,98778.0,37.5945,37.6133,37.5379,37.5662,98778.0
2023-06-15 12:00:00,39.82,39.95,39.81,39.95,249871.0,37.5567,37.6794,37.5473,37.6794,249871.0
2023-06-15 12:10:00,39.95,39.99,39.9,39.96,188929.0,37.6794,37.7171,37.6322,37.6888,188929.0
2023-06-15 12:20:00,39.95,39.97,39.86,39.88,163540.0,37.6794,37.6982,37.5945,37.6133,163540.0
2023-06-15 12:30:00,39.89,39.93,39.81,39.87,135773.0,37.6228,37.6605,37.5473,37.6039,135773.0
2023-06-15 12:40:00,39.87,39.89,39.84,39.87,73989.0,37.6039,37.6228,37.5756,37.6039,73989.0
2023-06-15 12:50:00,39.87,39.93,39.81,39.93,109970.0,37.6039,37.6605,37.5473,37.6605,109970.0
2023-06-15 13:00:00,39.93,39.95,39.88,39.88,120678.0,37.6605,37.6794,37.6133,37.6133,120678.0
2023-06-15 13:10:00,39.89,39.91,39.86,39.87,72653.0,37.6228,37.6416,37.5945,37.6039,72653.0
2023-06-15 13:20:00,39.86,39.99,39.85,39.98,138339.0,37.5945,37.7171,37.585,37.7076,138339.0
2023-06-15 13:30:00,39.98,39.99,39.95,39.97,128166.0,37.7076,37.7171,37.6794,37.6982,128166.0
2023-06-15 13:40:00,39.97,40.0,39.94,39.97,117985.0,37.6982,37.7265,37.6699,37.6982,117985.0
2023-06-15 13:50:00,39.97,40.0,39.95,39.99,126961.0,37.6982,37.7265,37.6794,37.7171,126961.0
2023-06-15 14:00:00,39.98,40.0,39.92,39.92,111000.0,37.7076,37.7265,37.6511,37.6511,111000.0
2023-06-15 14:10:00,39.92,39.95,39.9,39.91,121943.0,37.6511,37.6794,37.6322,37.6416,121943.0
2023-06-15 14:20:00,39.91,39.94,39.9,39.93,94382.0,37.6416,37.6699,37.6322,37.6605,94382.0
2023-06-15 14:30:00,39.92,39.96,39.91,39.96,101542.0,37.6511,37.6888,37.6416,37.6888,101542.0
2023-06-15 14:40:00,39.96,39.99,39.92,39.98,115954.0,37.6888,37.7171,37.6511,37.7076,115954.0
2023-06-15 14:50:00,39.98,40.0,39.95,40.0,178988.0,37.7076,37.7265,37.6794,37.7265,178988.0
2023-06-15 15:00:00,39.99,40.0,39.92,39.98,170664.0,37.7171,37.7265,37.6511,37.7076,170664.0
2023-06-15 15:10:00,39.97,40.0,39.95,39.96,169350.0,37.6982,37.7265,37.6794,37.6888,169350.0
2023-06-15 15:20:00,39.95,39.97,39.9,39.95,244461.0,37.6794,37.6982,37.6322,37.6794,244461.0
2023-06-15 15:30:00,39.95,40.06,39.93,40.05,346429.0,37.6794,37.7831,37.6605,37.7737,346429.0
2023-06-15 15:40:00,40.05,40.07,39.99,40.02,474216.0,37.7737,37.7925,37.7171,37.7454,474216.0
2023-06-15 15:50:00,40.02,40.05,39.94,39.95,1009501.0,37.7454,37.7737,37.6699,37.6794,1009501.0
2023-06-16 09:30:00,40.67,40.68,40.03,40.15,1122688.0,38.3584,38.3679,37.7548,37.868,1122688.0
2023-06-16 09:40:00,40.16,40.27,39.84,39.98,503951.0,37.8774,37.9812,37.5756,37.7076,503951.0
2023-06-16 09:50:00,39.98,40.06,39.87,39.97,487899.0,37.7076,37.7831,37.6039,37.6982,487899.0
2023-06-16 10:00:00,39.97,40.0,39.67,39.69,645306.0,37.6982,37.7265,37.4153,37.4341,645306.0
2023-06-16 10:10:00,39.7,39.73,39.35,39.4,496950.0,37.4436,37.4719,37.1135,37.1606,496950.0
2023-06-16 10:20:00,39.41,39.61,39.26,39.59,396168.0,37.17,37.3587,37.0286,37.3398,396168.0
2023-06-16 10:30:00,39.59,39.76,39.49,39.54,344020.0,37.3398,37.5002,37.2455,37.2927,344020.0
2023-06-16 10:40:00,39.54,39.65,39.35,39.58,425402.0,37.2927,37.3964,37.1135,37.3304,425402.0
2023-06-16 10:50:00,39.58,39.71,39.53,39.63,163224.0,37.3304,37.453,37.2832,37.3775,163224.0
2023-06-16 11:00:00,39.63,39.83,39.6,39.81,137941.0,37.3775,37.5662,37.3492,37.5473,137941.0
2023-06-16 11:10:00,39.82,40.11,39.71,40.09,443430.0,37.5567,37.8303,37.453,37.8114,443430.0
2023-06-16 11:20:00,40.1,40.12,39.85,39.95,385897.0,37.8208,37.8397,37.585,37.6794,385897.0
2023-06-16 11:30:00,39.95,40.04,39.68,39.73,265780.0,37.6794,37.7642,37.4247,37.4719,265780.0
2023-06-16 11:40:00,39.73,39.82,39.69,39.71,115227.0,37.4719,37.5567,37.4341,37.453,115227.0
2023-06-16 11:50:00,39.71,39.72,39.64,39.72,94328.0,37.453,37.4624,37.387,37.4624,94328.0
2023-06-16 12:00:00,39.73,39.77,39.67,39.74,95080.0,37.4719,37.5096,37.4153,37.4813,95080.0
2023-06-16 12:10:00,39.75,39.8,39.68,39.79,112100.0,37.4907,37.5379,37.4247,37.5284,112100.0
2023-06-16 12:20:00,39.8,39.83,39.73,39.73,84448.0,37.5379,37.5662,37.4719,37.4719,84448.0
2023-06-16 12:30:00,39.73,39.78,39.7,39.78,74515.0,37.4719,37.519,37.4436,37.519,74515.0
2023-06-16 12:40:00,39.77,39.82,39.74,39.82,79333.0,37.5096,37.5567,37.4813,37.5567,79333.0
2023-06-16 12:50:00,39.82,39.89,39.82,39.86,78590.0,37.5567,37.6228,37.5567,37.5945,78590.0
2023-06-16 13:00:00,39.87,39.87,39.73,39.73,61696.0,37.6039,37.6039,37.4719,37.4719,61696.0
2023-06-16 13:10:00,39.74,39.81,39.71,39.8,83237.0,37.4813,37.5473,37.453,37.5379,83237.0
2023-06-16 13:20:00,39.8,39.83,39.76,39.8,53907.0,37.5379,37.5662,37.5002,37.5379,53907.0
2023-06-16 13:30:00,39.79,39.81,39.76,39.79,42016.0,37.5284,37.5473,37.5002,37.5284,42016.0
2023-06-16 13:40:00,39.8,39.8,39.73,39.74,55003.0,37.5379,37.5379,37.4719,37.4813,55003.0
2023-06-16 13:50:00,39.74,39.8,39.72,39.78,116801.0,37.4813,37.5379,37.4624,37.519,116801.0
2023-06-16 14:00:00,39.79,39.79,39.74,39.77,82993.0,37.5284,37.5284,37.4813,37.5096,82993.0
2023-06-16 14:10:00,39.78,39.79,39.74,39.75,55359.0,37.519,37.5284,37.4813,37.4907,55359.0
2023-06-16 14:20:00,39.75,39.75,39.7,39.73,72350.0,37.4907,37.4907,37.4436,37.4719,72350.0
2023-06-16 14:30:00,39.73,39.78,39.69,39.77,73960.0,37.4719,37.519,37.4341,37.5096,73960.0
2023-06-16 14:40:00,39.77,39.84,39.74,39.83,104214.0,37.5096,37.5756,37.4813,37.5662,104214.0
2023-06-16 14:50:00,39.82,39.82,39.75,39.77,81255.0,37.5567,37.5567,37.4907,37.5096,81255.0
2023-06-16 15:00:00,39.77,39.77,39.69,39.7,78797.0,37.5096,37.5096,37.4341,37.4436,78797.0
2023-06-16 15:10:00,39.7,39.73,39.65,39.73,114725.0,37.4436,37.4719,37.3964,37.4719,114725.0
2023-06-16 15:20:00,39.73,39.78,39.73,39.76,102692.0,37.4719,37.519,37.4719,37.5002,102692.0
2023-06-16 15:30:00,39.76,39.83,39.75,39.82,120112.0,37.5002,37.5662,37.4907,37.5567,120112.0
2023-06-16 15:40:00,39.82,39.87,39.79,39.87,245975.0,37.5567,37.6039,37.5284,37.6039,245975.0
2023-06-16 15:50:00,39.87,39.91,39.81,39.85,645031.0,37.6039,37.6416,37.5473,37.585,645031.0
2023-06-20 09:30:00,38.06,38.06,37.41,37.52,1556801.0,35.8968,35.8968,35.2837,35.3875,1556801.0
2023-06-20 09:40:00,37.51,37.55,37.15,37.45,1049231.0,35.378,35.4158,35.0385,35.3214,1049231.0
2023-06-20 09:50:00,37.45,37.49,37.18,37.28,685746.0,35.3214,35.3592,35.0668,35.1611,685746.0
2023-06-20 10:00:00,37.29,37.33,37.03,37.05,671971.0,35.1705,35.2083,34.9253,34.9442,671971.0
2023-06-20 10:10:00,37.06,37.19,36.9,36.93,784583.0,34.9536,35.0762,34.8027,34.831,784583.0
2023-06-20 10:20:00,36.94,36.95,36.69,36.73,632972.0,34.8404,34.8499,34.6046,34.6424,632972.0
2023-06-20 10:30:00,36.73,36.94,36.68,36.87,554299.0,34.6424,34.8404,34.5952,34.7744,554299.0
2023-06-20 10:40:00,36.86,37.03,36.81,36.85,492598.0,34.765,34.9253,34.7178,34.7555,492598.0
2023-06-20 10:50:00,36.85,36.99,36.78,36.94,359145.0,34.7555,34.8876,34.6895,34.8404,359145.0
2023-06-20 11:00:00,36.94,37.03,36.83,36.98,222767.0,34.8404,34.9253,34.7367,34.8782,222767.0
2023-06-20 11:10:00,36.98,36.98,36.85,36.97,209025.0,34.8782,34.8782,34.7555,34.8687,209025.0
2023-06-20 11:20:00,36.97,36.98,36.8,36.87,305921.0,34.8687,34.8782,34.7084,34.7744,305921.0
2023-06-20 11:30:00,36.86,36.95,36.8,36.95,321307.0,34.765,34.8499,34.7084,34.8499,321307.0
2023-06-20 11:40:00,36.95,36.99,36.86,36.86,262390.0,34.8499,34.8876,34.765,34.765,262390.0
2023-06-20 11:50:00,36.87,37.0,36.83,36.95,452367.0,34.7744,34.897,34.7367,34.8499,452367.0
2023-06-20 12:00:00,36.95,36.96,36.75,36.76,383854.0,34.8499,34.8593,34.6612,34.6707,383854.0
2023-06-20 12:10:00,36.76,36.94,36.74,36.9,293959.0,34.6707,34.8404,34.6518,34.8027,293959.0
2023-06-20 12:20:00,36.91,36.98,36.83,36.94,264910.0,34.8121,34.8782,34.7367,34.8404,264910.0
2023-06-20 12:30:00,36.94,36.94,36.8,36.87,229435.0,34.8404,34.8404,34.7084,34.7744,229435.0
2023-06-20 12:40:00,36.87,36.95,36.86,36.9,225365.0,34.7744,34.8499,34.765,34.8027,225365.0
2023-06-20 12:50:00,36.89,36.93,36.82,36.9,197742.0,34.7933,34.831,34.7273,34.8027,197742.0
2023-06-20 13:00:00,36.91,36.94,36.86,36.91,222222.0,34.8121,34.8404,34.765,34.8121,222222.0
2023-06-20 13:10:00,36.91,36.95,36.89,36.94,119920.0,34.8121,34.8499,34.7933,34.8404,119920.0
2023-06-20 13:20:00,36.93,37.0,36.92,36.92,312788.0,34.831,34.897,34.8216,34.8216,312788.0
2023-06-20 13:30:00,36.93,37.01,36.91,36.98,177492.0,34.831,34.9065,34.8121,34.8782,177492.0
2023-06-20 13:40:00,36.98,37.04,36.97,37.04,136050.0,34.8782,34.9348,34.8687,34.9348,136050.0
2023-06-20 13:50:00,37.04,37.04,36.94,37.02,293157.0,34.9348,34.9348,34.8404,34.9159,293157.0
2023-06-20 14:00:00,37.01,37.02,36.94,37.0,110954.0,34.9065,34.9159,34.8404,34.897,110954.0
2023-06-20 14:10:00,37.0,37.05,36.98,37.04,106276.0,34.897,34.9442,34.8782,34.9348,106276.0
2023-06-20 14:20:00,37.04,37.05,36.99,37.01,131906.0,34.9348,34.9442,34.8876,34.9065,131906.0
2023-06-20 14:30:00,37.01,37.02,36.99,37.01,91238.0,34.9065,34.9159,34.8876,34.9065,91238.0
2023-06-20 14:40:00,37.0,37.02,36.98,37.0,122680.0,34.897,34.9159,34.8782,34.897,122680.0
2023-06-20 14:50:00,37.01,37.07,36.98,37.02,199525.0,34.9065,34.963,34.8782,34.9159,199525.0
2023-06-20 15:00:00,37.02,37.04,37.0,37.01,110252.0,34.9159,34.9348,34.897,34.9065,110252.0
2023-06-20 15:10:00,37.02,37.02,36.95,36.98,178651.0,34.9159,34.9159,34.8499,34.8782,178651.0
2023-06-20 15:20:00,36.98,37.11,36.98,37.09,320897.0,34.8782,35.0008,34.8782,34.9819,320897.0
2023-06-20 15:30:00,37.1,37.12,36.98,37.01,270971.0,34.9913,35.0102,34.8782,34.9065,270971.0
2023-06-20 15:40:00,37.01,37.11,36.99,37.11,429526.0,34.9065,35.0008,34.8876,35.0008,429526.0
2023-06-20 15:50:00,37.1,37.21,37.1,37.17,1215678.0,34.9913,35.0951,34.9913,35.0574,1215678.0
2023-06-21 09:30:00,36.76,37.26,36.72,37.23,780210.0,34.6707,35.1422,34.6329,35.114,780210.0
2023-06-21 09:40:00,37.23,37.27,36.85,37.18,579507.0,35.114,35.1517,34.7555,35.0668,579507.0
2023-06-21 09:50:00,37.17,37.24,36.97,36.98,222248.0,35.0574,35.1234,34.8687,34.8782,222248.0
2023-06-21 10:00:00,36.98,37.0,36.77,36.79,230497.0,34.8782,34.897,34.6801,34.699,230497.0
2023-06-21 10:10:00,36.79,36.97,36.73,36.73,284998.0,34.699,34.8687,34.6424,34.6424,284998.0
2023-06-21 10:20:00,36.73,36.94,36.7,36.89,261638.0,34.6424,34.8404,34.6141,34.7933,261638.0
2023-06-21 10:30:00,36.9,36.98,36.84,36.89,140651.0,34.8027,34.8782,34.7461,34.7933,140651.0
2023-06-21 10:40:00,36.89,36.93,36.6,36.65,243385.0,34.7933,34.831,34.5198,34.5669,243385.0
2023-06-21 10:50:00,36.66,36.77,36.65,36.75,262274.0,34.5763,34.6801,34.5669,34.6612,262274.0
2023-06-21 11:00:00,36.76,36.93,36.61,36.64,267899.0,34.6707,34.831,34.5292,34.5575,267899.0
2023-06-21 11:10:00,36.63,36.76,36.6,36.66,139902.0,34.5481,34.6707,34.5198,34.5763,139902.0
2023-06-21 11:20:00,36.65,36.78,36.65,36.66,118255.0,34.5669,34.6895,34.5669,34.5763,118255.0
2023-06-21 11:30:00,36.66,36.78,36.62,36.71,221786.0,34.5763,34.6895,34.5386,34.6235,221786.0
2023-06-21 11:40:00,36.7,36.81,36.66,36.81,132347.0,34.6141,34.7178,34.5763,34.7178,132347.0
2023-06-21 11:50:00,36.8,36.81,36.64,36.65,85311.0,34.7084,34.7178,34.5575,34.5669,85311.0
2023-06-21 12:00:00,36.64,36.73,36.62,36.72,111891.0,34.5575,34.6424,34.5386,34.6329,111891.0
2023-06-21 12:10:00,36.73,36.74,36.65,36.7,82138.0,34.6424,34.6518,34.5669,34.6141,82138.0
2023-06-21 12:20:00,36.71,36.71,36.63,36.63,68701.0,34.6235,34.6235,34.5481,34.5481,68701.0
2023-06-21 12:30:00,36.64,36.7,36.63,36.66,49948.0,34.5575,34.6141,34.5481,34.5763,49948.0
2023-06-21 12:40:00,36.66,36.7,36.55,36.55,104865.0,34.5763,34.6141,34.4726,34.4726,104865.0
2023-06-21 12:50:00,36.55,36.62,36.52,36.55,178649.0,34.4726,34.5386,34.4443,34.4726,178649.0
2023-06-21 13:00:00,36.55,36.56,36.5,36.52,131026.0,34.4726,34.482,34.4254,34.4443,131026.0
2023-06-21 13:10:00,36.52,36.56,36.51,36.54,95893.0,34.4443,34.482,34.4349,34.4632,95893.0
2023-06-21 13:20:00,36.54,36.55,36.5,36.51,80807.0,34.4632,34.4726,34.4254,34.4349,80807.0
2023-06-21 13:30:00,36.52,36.62,36.51,36.59,137753.0,34.4443,34.5386,34.4349,34.5103,137753.0
2023-06-21 13:40:00,36.6,36.63,36.54,36.62,94217.0,34.5198,34.5481,34.4632,34.5386,94217.0
2023-06-21 13:50:00,36.62,36.64,36.57,36.62,64055.0,34.5386,34.5575,34.4915,34.5386,64055.0
2023-06-21 14:00:00,36.61,36.65,36.6,36.62,43271.0,34.5292,34.5669,34.5198,34.5386,43271.0
2023-06-21 14:10:00,36.62,36.68,36.59,36.66,65670.0,34.5386,34.5952,34.5103,34.5763,65670.0
2023-06-21 14:20:00,36.66,36.75,36.65,36.72,88313.0,34.5763,34.6612,34.5669,34.6329,88313.0
2023-06-21 14:30:00,36.71,36.74,36.69,36.73,65486.0,34.6235,34.6518,34.6046,34.6424,65486.0
2023-06-21 14:40:00,36.73,36.74,36.66,36.67,40721.0,34.6424,34.6518,34.5763,34.5858,40721.0
2023-06-21 14:50:00,36.66,36.71,36.65,36.7,54544.0,34.5763,34.6235,34.5669,34.6141,54544.0
2023-06-21 15:00:00,36.69,36.7,36.64,36.68,79897.0,34.6046,34.6141,34.5575,34.5952,79897.0
2023-06-21 15:10:00,36.68,36.74,36.67,36.69,57872.0,34.5952,34.6518,34.5858,34.6046,57872.0
2023-06-21 15:20:00,36.68,36.69,36.6,36.61,83721.0,34.5952,34.6046,34.5198,34.5292,83721.0
2023-06-21 15:30:00,36.62,36.64,36.52,36.54,203783.0,34.5386,34.5575,34.4443,34.4632,203783.0
2023-06-21 15:40:00,36.54,36.61,36.53,36.58,262897.0,34.4632,34.5292,34.4537,34.5009,262897.0
2023-06-21 15:50:00,36.58,36.63,36.55,36.58,495486.0,34.5009,34.5481,34.4726,34.5009,495486.0
2023-06-22 09:30:00,36.66,36.67,35.87,35.98,421175.0,34.5763,34.5858,33.8313,33.935,421175.0
2023-06-22 09:40:00,35.99,36.4,35.96,36.4,233886.0,33.9444,34.3311,33.9161,34.3311,233886.0
2023-06-22 09:50:00,36.39,36.48,36.35,36.46,123004.0,34.3217,34.4066,34.284,34.3877,123004.0
2023-06-22 10:00:00,36.46,36.53,36.39,36.49,108010.0,34.3877,34.4537,34.3217,34.416,108010.0
2023-06-22 10:10:00,36.48,36.63,36.45,36.52,115627.0,34.4066,34.5481,34.3783,34.4443,115627.0
2023-06-22 10:20:00,36.52,36.53,36.36,36.45,78847.0,34.4443,34.4537,34.2934,34.3783,78847.0
2023-06-22 10:30:00,36.45,36.53,36.43,36.49,90052.0,34.3783,34.4537,34.3594,34.416,90052.0
2023-06-22 10:40:00,36.48,36.49,36.35,36.46,110923.0,34.4066,34.416,34.284,34.3877,110923.0
2023-06-22 10:50:00,36.46,36.56,36.46,36.49,108792.0,34.3877,34.482,34.3877,34.416,108792.0
2023-06-22 11:00:00,36.48,36.59,36.48,36.5,114158.0,34.4066,34.5103,34.4066,34.4254,114158.0
2023-06-22 11:10:00,36.49,36.61,36.46,36.56,52948.0,34.416,34.5292,34.3877,34.482,52948.0
2023-06-22 11:20:00,36.56,36.57,36.47,36.56,79438.0,34.482,34.4915,34.3971,34.482,79438.0
2023-06-22 11:30:00,36.55,36.61,36.53,36.6,62505.0,34.4726,34.5292,34.4537,34.5198,62505.0
2023-06-22 11:40:00,36.59,36.66,36.57,36.59,65812.0,34.5103,34.5763,34.4915,34.5103,65812.0
2023-06-22 11:50:00,36.59,36.6,36.51,36.53,50495.0,34.5103,34.5198,34.4349,34.4537,50495.0
2023-06-22 12:00:00,36.53,36.56,36.47,36.48,78210.0,34.4537,34.482,34.3971,34.4066,78210.0
2023-06-22 12:10:00,36.48,36.51,36.42,36.47,101861.0,34.4066,34.4349,34.35,34.3971,101861.0
2023-06-22 12:20:00,36.48,36.48,36.38,36.43,87090.0,34.4066,34.4066,34.3123,34.3594,87090.0
2023-06-22 12:30:00,36.43,36.53,36.42,36.45,54810.0,34.3594,34.4537,34.35,34.3783,54810.0
2023-06-22 12:40:00,36.45,36.51,36.43,36.47,51309.0,34.3783,34.4349,34.3594,34.3971,51309.0
2023-06-22 12:50:00,36.47,36.48,36.44,36.48,42814.0,34.3971,34.4066,34.3689,34.4066,42814.0
2023-06-22 13:00:00,36.48,36.48,36.38,36.47,60111.0,34.4066,34.4066,34.3123,34.3971,60111.0
2023-06-22 13:10:00,36.47,36.51,36.46,36.5,30225.0,34.3971,34.4349,34.3877,34.4254,30225.0
2023-06-22 13:20:00,36.5,36.6,36.48,36.6,129888.0,34.4254,34.5198,34.4066,34.5198,129888.0
2023-06-22 13:30:00,36.6,36.62,36.56,36.56,49846.0,34.5198,34.5386,34.482,34.482,49846.0
2023-06-22 13:40:00,36.57,36.63,36.56,36.62,65974.0,34.4915,34.5481,34.482,34.5386,65974.0
2023-06-22 13:50:00,36.62,36.67,36.57,36.65,49279.0,34.5386,34.5858,34.4915,34.5669,49279.0
2023-06-22 14:00:00,36.65,36.7,36.64,36.65,51905.0,34.5669,34.6141,34.5575,34.5669,51905.0
2023-06-22 14:10:00,36.65,36.65,36.61,36.63,25706.0,34.5669,34.5669,34.5292,34.5481,25706.0
2023-06-22 14:20:00,36.63,36.67,36.58,36.66,55526.0,34.5481,34.5858,34.5009,34.5763,55526.0
2023-06-22 14:30:00,36.66,36.67,36.62,36.63,26582.0,34.5763,34.5858,34.5386,34.5481,26582.0
2023-06-22 14:40:00,36.63,36.69,36.62,36.67,42574.0,34.5481,34.6046,34.5386,34.5858,42574.0
2023-06-22 14:50:00,36.67,36.69,36.65,36.69,43193.0,34.5858,34.6046,34.5669,34.6046,43193.0
2023-06-22 15:00:00,36.69,36.72,36.64,36.71,122250.0,34.6046,34.6329,34.5575,34.6235,122250.0
2023-06-22 15:10:00,36.7,36.72,36.67,36.7,162649.0,34.6141,34.6329,34.5858,34.6141,162649.0
2023-06-22 15:20:00,36.69,36.7,36.56,36.56,60533.0,34.6046,34.6141,34.482,34.482,60533.0
2023-06-22 15:30:00,36.57,36.62,36.53,36.61,104860.0,34.4915,34.5386,34.4537,34.5292,104860.0
2023-06-22 15:40:00,36.61,36.61,36.52,36.53,198060.0,34.5292,34.5292,34.4443,34.4537,198060.0
2023-06-22 15:50:00,36.53,36.6,36.53,36.58,592368.0,34.4537,34.5198,34.4537,34.5009,592368.0
2023-06-23 09:30:00,35.88,35.9,35.05,35.07,824830.0,33.8407,33.8595,33.0579,33.0767,824830.0
2023-06-23 09:40:00,35.07,35.1,34.76,34.83,876342.0,33.0767,33.105,32.7843,32.8504,876342.0
2023-06-23 09:50:00,34.83,35.0,34.73,34.8,634103.0,32.8504,33.0107,32.756,32.8221,634103.0
2023-06-23 10:00:00,34.8,34.94,34.76,34.92,252136.0,32.8221,32.9541,32.7843,32.9352,252136.0
2023-06-23 10:10:00,34.92,34.95,34.7,34.76,424898.0,32.9352,32.9635,32.7277,32.7843,424898.0
2023-06-23 10:20:00,34.75,34.87,34.66,34.87,297002.0,32.7749,32.8881,32.69,32.8881,297002.0
2023-06-23 10:30:00,34.88,35.1,34.85,35.09,307202.0,32.8975,33.105,32.8692,33.0956,307202.0
2023-06-23 10:40:00,35.09,35.14,34.87,34.9,204809.0,33.0956,33.1427,32.8881,32.9164,204809.0
2023-06-23 10:50:00,34.91,34.95,34.81,34.84,274397.0,32.9258,32.9635,32.8315,32.8598,274397.0
2023-06-23 11:00:00,34.83,34.92,34.77,34.78,260067.0,32.8504,32.9352,32.7938,32.8032,260067.0
2023-06-23 11:10:00,34.77,34.78,34.68,34.7,232650.0,32.7938,32.8032,32.7089,32.7277,232650.0
2023-06-23 11:20:00,34.7,34.73,34.66,34.68,156311.0,32.7277,32.756,32.69,32.7089,156311.0
2023-06-23 11:30:00,34.69,34.83,34.63,34.8,294529.0,32.7183,32.8504,32.6617,32.8221,294529.0
2023-06-23 11:40:00,34.81,34.85,34.73,34.73,272102.0,32.8315,32.8692,32.756,32.756,272102.0
2023-06-23 11:50:00,34.73,34.74,34.63,34.68,318500.0,32.756,32.7655,32.6617,32.7089,318500.0
2023-06-23 12:00:00,34.68,34.71,34.62,34.64,240541.0,32.7089,32.7372,32.6523,32.6712,240541.0
2023-06-23 12:10:00,34.63,34.71,34.6,34.71,295273.0,32.6617,32.7372,32.6334,32.7372,295273.0
2023-06-23 12:20:00,34.7,34.71,34.6,34.68,155968.0,32.7277,32.7372,32.6334,32.7089,155968.0
2023-06-23 12:30:00,34.68,34.76,34.66,34.74,178222.0,32.7089,32.7843,32.69,32.7655,178222.0
2023-06-23 12:40:00,34.74,34.84,34.74,34.8,103004.0,32.7655,32.8598,32.7655,32.8221,103004.0
2023-06-23 12:50:00,34.81,34.84,34.77,34.82,136451.0,32.8315,32.8598,32.7938,32.8409,136451.0
2023-06-23 13:00:00,34.82,34.89,34.78,34.89,119335.0,32.8409,32.907,32.8032,32.907,119335.0
2023-06-23 13:10:00,34.88,34.94,34.85,34.88,150660.0,32.8975,32.9541,32.8692,32.8975,150660.0
2023-06-23 13:20:00,34.88,34.9,34.85,34.89,88244.0,32.8975,32.9164,32.8692,32.907,88244.0
2023-06-23 13:30:00,34.89,34.92,34.85,34.9,115558.0,32.907,32.9352,32.8692,32.9164,115558.0
2023-06-23 13:40:00,34.91,34.91,34.81,34.82,89948.0,32.9258,32.9258,32.8315,32.8409,89948.0
2023-06-23 13:50:00,34.81,34.84,34.8,34.83,65812.0,32.8315,32.8598,32.8221,32.8504,65812.0
2023-06-23 14:00:00,34.82,34.86,34.77,34.79,93895.0,32.8409,32.8787,32.7938,32.8126,93895.0
2023-06-23 14:10:00,34.79,34.8,34.74,34.76,84214.0,32.8126,32.8221,32.7655,32.7843,84214.0
2023-06-23 14:20:00,34.76,34.79,34.71,34.72,82839.0,32.7843,32.8126,32.7372,32.7466,82839.0
2023-06-23 14:30:00,34.71,34.73,34.67,34.73,97917.0,32.7372,32.756,32.6995,32.756,97917.0
2023-06-23 14:40:00,34.72,34.73,34.64,34.68,230981.0,32.7466,32.756,32.6712,32.7089,230981.0
2023-06-23 14:50:00,34.69,34.75,34.68,34.69,127431.0,32.7183,32.7749,32.7089,32.7183,127431.0
2023-06-23 15:00:00,34.69,34.73,34.66,34.73,111226.0,32.7183,32.756,32.69,32.756,111226.0
2023-06-23 15:10:00,34.73,34.82,34.72,34.81,222568.0,32.756,32.8409,32.7466,32.8315,222568.0
2023-06-23 15:20:00,34.8,34.86,34.79,34.86,120278.0,32.8221,32.8787,32.8126,32.8787,120278.0
2023-06-23 15:30:00,34.86,34.89,34.79,34.81,199690.0,32.8787,32.907,32.8126,32.8315,199690.0
2023-06-23 15:40:00,34.82,34.86,34.8,34.82,255826.0,32.8409,32.8787,32.8221,32.8409,255826.0
2023-06-23 15:50:00,34.82,34.92,34.78,34.86,932861.0,32.8409,32.9352,32.8032,32.8787,932861.0
2023-06-26 09:30:00,34.91,35.28,34.87,35.25,396698.0,32.9258,33.2748,32.8881,33.2465,396698.0
2023-06-26 09:40:00,35.26,35.31,35.08,35.09,296513.0,33.2559,33.3031,33.0862,33.0956,296513.0
2023-06-26 09:50:00,35.09,35.25,35.09,35.13,141377.0,33.0956,33.2465,33.0956,33.1333,141377.0
2023-06-26 10:00:00,35.13,35.15,35.03,35.1,127950.0,33.1333,33.1522,33.039,33.105,127950.0
2023-06-26 10:10:00,35.09,35.19,34.97,35.13,139608.0,33.0956,33.1899,32.9824,33.1333,139608.0
2023-06-26 10:20:00,35.12,35.12,34.99,35.0,103233.0,33.1239,33.1239,33.0013,33.0107,103233.0
2023-06-26 10:30:00,35.0,35.05,34.91,34.98,84393.0,33.0107,33.0579,32.9258,32.9918,84393.0
2023-06-26 10:40:00,34.97,34.99,34.91,34.99,69591.0,32.9824,33.0013,32.9258,33.0013,69591.0
2023-06-26 10:50:00,34.99,35.03,34.95,34.99,104481.0,33.0013,33.039,32.9635,33.0013,104481.0
2023-06-26 11:00:00,34.99,35.17,34.99,35.11,80952.0,33.0013,33.171,33.0013,33.1144,80952.0
2023-06-26 11:10:00,35.1,35.16,35.04,35.09,101922.0,33.105,33.1616,33.0484,33.0956,101922.0
2023-06-26 11:20:00,35.08,35.09,34.96,35.07,70780.0,33.0862,33.0956,32.973,33.0767,70780.0
2023-06-26 11:30:00,35.07,35.14,35.06,35.06,72928.0,33.0767,33.1427,33.0673,33.0673,72928.0
2023-06-26 11:40:00,35.07,35.12,35.01,35.1,31017.0,33.0767,33.1239,33.0201,33.105,31017.0
2023-06-26 11:50:00,35.09,35.15,35.07,35.13,39738.0,33.0956,33.1522,33.0767,33.1333,39738.0
2023-06-26 12:00:00,35.12,35.12,35.01,35.01,54391.0,33.1239,33.1239,33.0201,33.0201,54391.0
2023-06-26 12:10:00,35.01,35.09,34.97,35.04,67795.0,33.0201,33.0956,32.9824,33.0484,67795.0
2023-06-26 12:20:00,35.03,35.05,35.0,35.02,44026.0,33.039,33.0579,33.0107,33.0296,44026.0
2023-06-26 12:30:00,35.01,35.03,34.98,35.01,74124.0,33.0201,33.039,32.9918,33.0201,74124.0
2023-06-26 12:40:00,35.0,35.02,34.96,34.97,49926.0,33.0107,33.0296,32.973,32.9824,49926.0
2023-06-26 12:50:00,34.97,35.1,34.94,35.06,104839.0,32.9824,33.105,32.9541,33.0673,104839.0
2023-06-26 13:00:00,35.07,35.08,35.03,35.05,26683.0,33.0767,33.0862,33.039,33.0579,26683.0
2023-06-26 13:10:00,35.05,35.05,35.0,35.01,35914.0,33.0579,33.0579,33.0107,33.0201,35914.0
2023-06-26 13:20:00,35.0,35.03,34.95,35.02,108437.0,33.0107,33.039,32.9635,33.0296,108437.0
2023-06-26 13:30:00,35.01,35.02,34.95,35.0,46059.0,33.0201,33.0296,32.9635,33.0107,46059.0
2023-06-26 13:40:00,35.0,35.01,34.96,34.97,50487.0,33.0107,33.0201,32.973,32.9824,50487.0
2023-06-26 13:50:00,34.96,34.98,34.93,34.98,25920.0,32.973,32.9918,32.9447,32.9918,25920.0
2023-06-26 14:00:00,34.97,34.97,34.94,34.96,35538.0,32.9824,32.9824,32.9541,32.973,35538.0
2023-06-26 14:10:00,34.96,34.99,34.94,34.95,35134.0,32.973,33.0013,32.9541,32.9635,35134.0
2023-06-26 14:20:00,34.94,34.97,34.91,34.97,30482.0,32.9541,32.9824,32.9258,32.9824,30482.0
2023-06-26 14:30:00,34.97,35.04,34.96,35.03,54984.0,32.9824,33.0484,32.973,33.039,54984.0
2023-06-26 14:40:00,35.02,35.02,34.97,35.0,35796.0,33.0296,33.0296,32.9824,33.0107,35796.0
2023-06-26 14:50:00,35.0,35.03,34.96,35.03,44954.0,33.0107,33.039,32.973,33.039,44954.0
2023-06-26 15:00:00,35.04,35.04,34.99,35.02,50465.0,33.0484,33.0484,33.0013,33.0296,50465.0
2023-06-26 15:10:00,35.02,35.02,34.98,34.98,54082.0,33.0296,33.0296,32.9918,32.9918,54082.0
2023-06-26 15:20:00,34.98,35.04,34.96,35.02,70127.0,32.9918,33.0484,32.973,33.0296,70127.0
2023-06-26 15:30:00,35.02,35.07,35.0,35.05,97337.0,33.0296,33.0767,33.0107,33.0579,97337.0
2023-06-26 15:40:00,35.06,35.07,34.94,34.98,167750.0,33.0673,33.0767,32.9541,32.9918,167750.0
2023-06-26 15:50:00,34.98,34.99,34.94,34.97,491220.0,32.9918,33.0013,32.9541,32.9824,491220.0
2023-06-27 09:30:00,35.78,35.79,35.42,35.58,375848.0,33.7464,33.7558,33.4068,33.5577,375848.0
2023-06-27 09:40:00,35.59,35.8,35.54,35.61,324766.0,33.5672,33.7652,33.52,33.586,324766.0
2023-06-27 09:50:00,35.61,35.81,35.59,35.73,212490.0,33.586,33.7747,33.5672,33.6992,212490.0
2023-06-27 10:00:00,35.73,35.75,35.56,35.56,172279.0,33.6992,33.7181,33.5389,33.5389,172279.0
2023-06-27 10:10:00,35.56,35.56,35.43,35.47,171781.0,33.5389,33.5389,33.4163,33.454,171781.0
2023-06-27 10:20:00,35.47,35.61,35.45,35.55,116594.0,33.454,33.586,33.4351,33.5294,116594.0
2023-06-27 10:30:00,35.56,35.66,35.49,35.55,111232.0,33.5389,33.6332,33.4728,33.5294,111232.0
2023-06-27 10:40:00,35.55,35.57,35.46,35.57,118706.0,33.5294,33.5483,33.4446,33.5483,118706.0
2023-06-27 10:50:00,35.57,35.64,35.53,35.64,78229.0,33.5483,33.6143,33.5106,33.6143,78229.0
2023-06-27 11:00:00,35.64,35.68,35.49,35.54,85889.0,33.6143,33.652,33.4728,33.52,85889.0
2023-06-27 11:10:00,35.55,35.66,35.49,35.65,82362.0,33.5294,33.6332,33.4728,33.6238,82362.0
2023-06-27 11:20:00,35.65,35.71,35.64,35.66,82681.0,33.6238,33.6803,33.6143,33.6332,82681.0
2023-06-27 11:30:00,35.66,35.73,35.66,35.7,90437.0,33.6332,33.6992,33.6332,33.6709,90437.0
2023-06-27 11:40:00,35.7,35.74,35.69,35.72,104431.0,33.6709,33.7086,33.6615,33.6898,104431.0
2023-06-27 11:50:00,35.73,35.74,35.64,35.66,100862.0,33.6992,33.7086,33.6143,33.6332,100862.0
2023-06-27 12:00:00,35.66,35.69,35.53,35.57,76579.0,33.6332,33.6615,33.5106,33.5483,76579.0
2023-06-27 12:10:00,35.56,35.64,35.55,35.59,63582.0,33.5389,33.6143,33.5294,33.5672,63582.0
2023-06-27 12:20:00,35.59,35.67,35.59,35.64,72351.0,33.5672,33.6426,33.5672,33.6143,72351.0
2023-06-27 12:30:00,35.64,35.66,35.63,35.64,46559.0,33.6143,33.6332,33.6049,33.6143,46559.0
2023-06-27 12:40:00,35.64,35.65,35.6,35.62,90257.0,33.6143,33.6238,33.5766,33.5955,90257.0
2023-06-27 12:50:00,35.62,35.68,35.6,35.63,75349.0,33.5955,33.652,33.5766,33.6049,75349.0
2023-06-27 13:00:00,35.63,35.65,35.58,35.59,56246.0,33.6049,33.6238,33.5577,33.5672,56246.0
2023-06-27 13:10:00,35.59,35.63,35.56,35.62,60469.0,33.5672,33.6049,33.5389,33.5955,60469.0
2023-06-27 13:20:00,35.63,35.7,35.62,35.69,72085.0,33.6049,33.6709,33.5955,33.6615,72085.0
2023-06-27 13:30:00,35.69,35.69,35.63,35.66,55421.0,33.6615,33.6615,33.6049,33.6332,55421.0
2023-06-27 13:40:00,35.66,35.67,35.62,35.65,59820.0,33.6332,33.6426,33.5955,33.6238,59820.0
2023-06-27 13:50:00,35.65,35.68,35.64,35.66,53877.0,33.6238,33.652,33.6143,33.6332,53877.0
2023-06-27 14:00:00,35.65,35.68,35.63,35.64,52533.0,33.6238,33.652,33.6049,33.6143,52533.0
2023-06-27 14:10:00,35.64,35.69,35.6,35.62,81245.0,33.6143,33.6615,33.5766,33.5955,81245.0
2023-06-27 14:20:00,35.62,35.65,35.58,35.65,77525.0,33.5955,33.6238,33.5577,33.6238,77525.0
2023-06-27 14:30:00,35.65,35.68,35.63,35.66,80188.0,33.6238,33.652,33.6049,33.6332,80188.0
2023-06-27 14:40:00,35.66,35.66,35.61,35.65,46898.0,33.6332,33.6332,33.586,33.6238,46898.0
2023-06-27 14:50:00,35.65,35.67,35.63,35.66,62603.0,33.6238,33.6426,33.6049,33.6332,62603.0
2023-06-27 15:00:00,35.66,35.67,35.62,35.67,54076.0,33.6332,33.6426,33.5955,33.6426,54076.0
2023-06-27 15:10:00,35.66,35.69,35.64,35.65,62418.0,33.6332,33.6615,33.6143,33.6238,62418.0
2023-06-27 15:20:00,35.65,35.72,35.63,35.69,97660.0,33.6238,33.6898,33.6049,33.6615,97660.0
2023-06-27 15:30:00,35.68,35.71,35.67,35.7,78211.0,33.652,33.6803,33.6426,33.6709,78211.0
2023-06-27 15:40:00,35.7,35.77,35.7,35.77,210115.0,33.6709,33.7369,33.6709,33.7369,210115.0
2023-06-27 15:50:00,35.76,35.8,35.72,35.76,592569.0,33.7275,33.7652,33.6898,33.7275,592569.0
2023-06-28 09:30:00,35.0,35.03,34.33,34.63,823034.0,33.0107,33.039,32.3788,32.6617,823034.0
2023-06-28 09:40:00,34.61,34.73,34.37,34.37,330204.0,32.6429,32.756,32.4165,32.4165,330204.0
2023-06-28 09:50:00,34.38,34.51,34.28,34.43,491188.0,32.4259,32.5485,32.3316,32.4731,491188.0
2023-06-28 10:00:00,34.44,34.48,34.19,34.33,603057.0,32.4825,32.5203,32.2467,32.3788,603057.0
2023-06-28 10:10:00,34.32,34.42,34.17,34.41,488176.0,32.3693,32.4637,32.2279,32.4542,488176.0
2023-06-28 10:20:00,34.4,34.55,34.4,34.49,239141.0,32.4448,32.5863,32.4448,32.5297,239141.0
2023-06-28 10:30:00,34.48,34.6,34.46,34.48,357514.0,32.5203,32.6334,32.5014,32.5203,357514.0
2023-06-28 10:40:00,34.48,34.59,34.41,34.48,183225.0,32.5203,32.624,32.4542,32.5203,183225.0
2023-06-28 10:50:00,34.48,34.52,34.39,34.44,262971.0,32.5203,32.558,32.4354,32.4825,262971.0
2023-06-28 11:00:00,34.43,34.46,34.35,34.44,142839.0,32.4731,32.5014,32.3976,32.4825,142839.0
2023-06-28 11:10:00,34.43,34.48,34.33,34.47,136710.0,32.4731,32.5203,32.3788,32.5108,136710.0
2023-06-28 11:20:00,34.47,34.52,34.39,34.47,100274.0,32.5108,32.558,32.4354,32.5108,100274.0
2023-06-28 11:30:00,34.47,34.54,34.43,34.52,142466.0,32.5108,32.5768,32.4731,32.558,142466.0
2023-06-28 11:40:00,34.53,34.62,34.52,34.57,149236.0,32.5674,32.6523,32.558,32.6051,149236.0
2023-06-28 11:50:00,34.57,34.65,34.55,34.62,194003.0,32.6051,32.6806,32.5863,32.6523,194003.0
2023-06-28 12:00:00,34.61,34.66,34.55,34.64,172402.0,32.6429,32.69,32.5863,32.6712,172402.0
2023-06-28 12:10:00,34.65,34.74,34.65,34.72,106389.0,32.6806,32.7655,32.6806,32.7466,106389.0
2023-06-28 12:20:00,34.72,34.74,34.68,34.73,124884.0,32.7466,32.7655,32.7089,32.756,124884.0
2023-06-28 12:30:00,34.72,34.72,34.56,34.6,191428.0,32.7466,32.7466,32.5957,32.6334,191428.0
2023-06-28 12:40:00,34.61,34.62,34.51,34.53,94209.0,32.6429,32.6523,32.5485,32.5674,94209.0
2023-06-28 12:50:00,34.53,34.57,34.48,34.5,168105.0,32.5674,32.6051,32.5203,32.5391,168105.0
2023-06-28 13:00:00,34.5,34.57,34.46,34.57,100500.0,32.5391,32.6051,32.5014,32.6051,100500.0
2023-06-28 13:10:00,34.56,34.64,34.54,34.62,69312.0,32.5957,32.6712,32.5768,32.6523,69312.0
2023-06-28 13:20:00,34.64,34.72,34.61,34.7,65909.0,32.6712,32.7466,32.6429,32.7277,65909.0
2023-06-28 13:30:00,34.7,34.71,34.63,34.67,77576.0,32.7277,32.7372,32.6617,32.6995,77576.0
2023-06-28 13:40:00,34.68,34.7,34.65,34.68,71293.0,32.7089,32.7277,32.6806,32.7089,71293.0
2023-06-28 13:50:00,34.67,34.7,34.64,34.68,60824.0,32.6995,32.7277,32.6712,32.7089,60824.0
2023-06-28 14:00:00,34.68,34.7,34.6,34.66,140049.0,32.7089,32.7277,32.6334,32.69,140049.0
2023-06-28 14:10:00,34.66,34.69,34.62,34.64,64236.0,32.69,32.7183,32.6523,32.6712,64236.0
2023-06-28 14:20:00,34.64,34.68,34.63,34.65,57033.0,32.6712,32.7089,32.6617,32.6806,57033.0
2023-06-28 14:30:00,34.65,34.69,34.64,34.69,55770.0,32.6806,32.7183,32.6712,32.7183,55770.0
2023-06-28 14:40:00,34.68,34.73,34.68,34.73,43461.0,32.7089,32.756,32.7089,32.756,43461.0
2023-06-28 14:50:00,34.72,34.78,34.7,34.75,78716.0,32.7466,32.8032,32.7277,32.7749,78716.0
2023-06-28 15:00:00,34.76,34.79,34.64,34.66,181095.0,32.7843,32.8126,32.6712,32.69,181095.0
2023-06-28 15:10:00,34.67,34.76,34.64,34.74,100156.0,32.6995,32.7843,32.6712,32.7655,100156.0
2023-06-28 15:20:00,34.75,34.78,34.72,34.75,127281.0,32.7749,32.8032,32.7466,32.7749,127281.0
2023-06-28 15:30:00,34.75,34.75,34.69,34.74,218626.0,32.7749,32.7749,32.7183,32.7655,218626.0
2023-06-28 15:40:00,34.75,34.84,34.75,34.8,222824.0,32.7749,32.8598,32.7749,32.8221,222824.0
2023-06-28 15:50:00,34.8,34.89,34.75,34.78,632931.0,32.8221,32.907,32.7749,32.8032,632931.0
2023-06-29 09:30:00,33.82,34.05,33.63,34.0,1080338.0,31.8978,32.1147,31.7186,32.0675,1080338.0
2023-06-29 09:40:00,33.99,34.27,33.97,34.23,396795.0,32.0581,32.3222,32.0392,32.2845,396795.0
2023-06-29 09:50:00,34.21,34.28,34.04,34.06,294520.0,32.2656,32.3316,32.1053,32.1241,294520.0
2023-06-29 10:00:00,34.06,34.07,33.91,33.97,241698.0,32.1241,32.1336,31.9827,32.0392,241698.0
2023-06-29 10:10:00,33.95,34.08,33.92,34.03,241158.0,32.0204,32.143,31.9921,32.0958,241158.0
2023-06-29 10:20:00,34.04,34.07,33.84,33.9,283720.0,32.1053,32.1336,31.9166,31.9732,283720.0
2023-06-29 10:30:00,33.9,33.94,33.81,33.94,206635.0,31.9732,32.0109,31.8883,32.0109,206635.0
2023-06-29 10:40:00,33.93,34.02,33.87,33.88,161608.0,32.0015,32.0864,31.9449,31.9544,161608.0
2023-06-29 10:50:00,33.88,34.02,33.87,33.98,211589.0,31.9544,32.0864,31.9449,32.0487,211589.0
2023-06-29 11:00:00,33.98,34.13,33.95,34.08,206489.0,32.0487,32.1901,32.0204,32.143,206489.0
2023-06-29 11:10:00,34.07,34.08,33.91,33.97,184947.0,32.1336,32.143,31.9827,32.0392,184947.0
2023-06-29 11:20:00,33.97,34.0,33.84,33.86,252687.0,32.0392,32.0675,31.9166,31.9355,252687.0
2023-06-29 11:30:00,33.86,33.88,33.78,33.84,203670.0,31.9355,31.9544,31.86,31.9166,203670.0
2023-06-29 11:40:00,33.84,33.94,33.81,33.92,278662.0,31.9166,32.0109,31.8883,31.9921,278662.0
2023-06-29 11:50:00,33.93,33.97,33.89,33.97,286859.0,32.0015,32.0392,31.9638,32.0392,286859.0
2023-06-29 12:00:00,33.97,34.08,33.96,34.03,254440.0,32.0392,32.143,32.0298,32.0958,254440.0
2023-06-29 12:10:00,34.02,34.04,33.99,34.01,158915.0,32.0864,32.1053,32.0581,32.077,158915.0
2023-06-29 12:20:00,34.0,34.11,33.99,34.04,118570.0,32.0675,32.1713,32.0581,32.1053,118570.0
2023-06-29 12:30:00,34.05,34.1,34.03,34.08,70233.0,32.1147,32.1619,32.0958,32.143,70233.0
2023-06-29 12:40:00,34.07,34.1,34.06,34.07,82694.0,32.1336,32.1619,32.1241,32.1336,82694.0
2023-06-29 12:50:00,34.07,34.13,34.07,34.11,131949.0,32.1336,32.1901,32.1336,32.1713,131949.0
2023-06-29 13:00:00,34.11,34.14,34.08,34.09,158127.0,32.1713,32.1996,32.143,32.1524,158127.0
2023-06-29 13:10:00,34.09,34.11,34.06,34.1,108362.0,32.1524,32.1713,32.1241,32.1619,108362.0
2023-06-29 13:20:00,34.11,34.11,34.05,34.08,65305.0,32.1713,32.1713,32.1147,32.143,65305.0
2023-06-29 13:30:00,34.08,34.11,34.05,34.07,96837.0,32.143,32.1713,32.1147,32.1336,96837.0
2023-06-29 13:40:00,34.07,34.12,34.03,34.08,82282.0,32.1336,32.1807,32.0958,32.143,82282.0
2023-06-29 13:50:00,34.08,34.1,34.02,34.03,108768.0,32.143,32.1619,32.0864,32.0958,108768.0
2023-06-29 14:00:00,34.04,34.04,33.97,34.0,161883.0,32.1053,32.1053,32.0392,32.0675,161883.0
2023-06-29 14:10:00,34.0,34.04,33.98,34.03,95431.0,32.0675,32.1053,32.0487,32.0958,95431.0
2023-06-29 14:20:00,34.03,34.08,34.02,34.04,133260.0,32.0958,32.143,32.0864,32.1053,133260.0
2023-06-29 14:30:00,34.04,34.07,34.02,34.04,86589.0,32.1053,32.1336,32.0864,32.1053,86589.0
2023-06-29 14:40:00,34.04,34.04,33.97,34.0,111814.0,32.1053,32.1053,32.0392,32.0675,111814.0
2023-06-29 14:50:00,34.0,34.02,33.95,34.0,84801.0,32.0675,32.0864,32.0204,32.0675,84801.0
2023-06-29 15:00:00,34.01,34.08,34.0,34.08,125574.0,32.077,32.143,32.0675,32.143,125574.0
2023-06-29 15:10:00,34.08,34.08,34.04,34.04,77840.0,32.143,32.143,32.1053,32.1053,77840.0
2023-06-29 15:20:00,34.05,34.1,34.02,34.08,140203.0,32.1147,32.1619,32.0864,32.143,140203.0
2023-06-29 15:30:00,34.08,34.1,34.05,34.05,186001.0,32.143,32.1619,32.1147,32.1147,186001.0
2023-06-29 15:40:00,34.05,34.06,34.0,34.02,177486.0,32.1147,32.1241,32.0675,32.0864,177486.0
2023-06-29 15:50:00,34.02,34.08,34.0,34.01,552020.0,32.0864,32.143,32.0675,32.077,552020.0
2023-06-30 09:30:00,34.22,34.22,33.85,33.88,410735.0,32.275,32.275,31.9261,31.9544,410735.0
2023-06-30 09:40:00,33.87,34.25,33.87,34.25,344378.0,31.9449,32.3033,31.9449,32.3033,344378.0
2023-06-30 09:50:00,34.26,34.38,34.22,34.22,222061.0,32.3128,32.4259,32.275,32.275,222061.0
2023-06-30 10:00:00,34.23,34.39,34.23,34.37,157212.0,32.2845,32.4354,32.2845,32.4165,157212.0
2023-06-30 10:10:00,34.38,34.46,34.36,34.41,128908.0,32.4259,32.5014,32.4071,32.4542,128908.0
2023-06-30 10:20:00,34.41,34.45,34.36,34.37,114752.0,32.4542,32.492,32.4071,32.4165,114752.0
2023-06-30 10:30:00,34.36,34.49,34.29,34.31,173104.0,32.4071,32.5297,32.3411,32.3599,173104.0
2023-06-30 10:40:00,34.32,34.36,34.21,34.21,140285.0,32.3693,32.4071,32.2656,32.2656,140285.0
2023-06-30 10:50:00,34.2,34.21,34.07,34.13,225498.0,32.2562,32.2656,32.1336,32.1901,225498.0
2023-06-30 11:00:00,34.14,34.18,34.07,34.18,203093.0,32.1996,32.2373,32.1336,32.2373,203093.0
2023-06-30 11:10:00,34.18,34.19,34.1,34.13,202032.0,32.2373,32.2467,32.1619,32.1901,202032.0
2023-06-30 11:20:00,34.13,34.18,34.11,34.14,181263.0,32.1901,32.2373,32.1713,32.1996,181263.0
2023-06-30 11:30:00,34.15,34.26,34.13,34.2,125606.0,32.209,32.3128,32.1901,32.2562,125606.0
2023-06-30 11:40:00,34.21,34.3,34.18,34.23,122069.0,32.2656,32.3505,32.2373,32.2845,122069.0
2023-06-30 11:50:00,34.23,34.26,34.21,34.25,101393.0,32.2845,32.3128,32.2656,32.3033,101393.0
2023-06-30 12:00:00,34.25,34.27,34.14,34.16,748918.0,32.3033,32.3222,32.1996,32.2184,748918.0
2023-06-30 12:10:00,34.16,34.22,34.13,34.15,133506.0,32.2184,32.275,32.1901,32.209,133506.0
2023-06-30 12:20:00,34.15,34.16,34.12,34.15,195823.0,32.209,32.2184,32.1807,32.209,195823.0
2023-06-30 12:30:00,34.15,34.19,34.12,34.18,195520.0,32.209,32.2467,32.1807,32.2373,195520.0
2023-06-30 12:40:00,34.18,34.2,34.13,34.14,203481.0,32.2373,32.2562,32.1901,32.1996,203481.0
2023-06-30 12:50:00,34.15,34.22,34.13,34.2,322484.0,32.209,32.275,32.1901,32.2562,322484.0
2023-06-30 13:00:00,34.21,34.23,34.17,34.2,841969.0,32.2656,32.2845,32.2279,32.2562,841969.0
2023-06-30 13:10:00,34.19,34.2,34.15,34.18,226970.0,32.2467,32.2562,32.209,32.2373,226970.0
2023-06-30 13:20:00,34.18,34.21,34.14,34.19,149086.0,32.2373,32.2656,32.1996,32.2467,149086.0
2023-06-30 13:30:00,34.18,34.21,34.16,34.18,96967.0,32.2373,32.2656,32.2184,32.2373,96967.0
2023-06-30 13:40:00,34.18,34.2,34.16,34.2,126269.0,32.2373,32.2562,32.2184,32.2562,126269.0
2023-06-30 13:50:00,34.2,34.21,34.15,34.16,91282.0,32.2562,32.2656,32.209,32.2184,91282.0
2023-06-30 14:00:00,34.16,34.17,34.14,34.16,360656.0,32.2184,32.2279,32.1996,32.2184,360656.0
2023-06-30 14:10:00,34.16,34.17,34.14,34.16,306129.0,32.2184,32.2279,32.1996,32.2184,306129.0
2023-06-30 14:20:00,34.16,34.16,34.14,34.16,334770.0,32.2184,32.2184,32.1996,32.2184,334770.0
2023-06-30 14:30:00,34.16,34.17,34.12,34.15,145219.0,32.2184,32.2279,32.1807,32.209,145219.0
2023-06-30 14:40:00,34.15,34.17,34.14,34.15,209647.0,32.209,32.2279,32.1996,32.209,209647.0
2023-06-30 14:50:00,34.16,34.16,34.13,34.15,257073.0,32.2184,32.2184,32.1901,32.209,257073.0
2023-06-30 15:00:00,34.15,34.16,34.12,34.16,289856.0,32.209,32.2184,32.1807,32.2184,289856.0
2023-06-30 15:10:00,34.16,34.19,34.14,34.17,502608.0,32.2184,32.2467,32.1996,32.2279,502608.0
2023-06-30 15:20:00,34.16,34.19,34.13,34.18,552596.0,32.2184,32.2467,32.1901,32.2373,552596.0
2023-06-30 15:30:00,34.18,34.21,34.16,34.19,353248.0,32.2373,32.2656,32.2184,32.2467,353248.0
2023-06-30 15:40:00,34.19,34.21,34.15,34.16,1290791.0,32.2467,32.2656,32.209,32.2184,1290791.0
2023-06-30 15:50:00,34.16,34.18,34.12,34.13,722732.0,32.2184,32.2373,32.1807,32.1901,722732.0
2023-07-03 09:30:00,35.1,35.72,35.1,35.62,951374.0,33.105,33.6898,33.105,33.5955,951374.0
2023-07-03 09:40:00,35.65,35.72,35.5,35.61,357013.0,33.6238,33.6898,33.4823,33.586,357013.0
2023-07-03 09:50:00,35.62,35.68,35.51,35.53,223586.0,33.5955,33.652,33.4917,33.5106,223586.0
2023-07-03 10:00:00,35.53,35.61,35.5,35.52,255673.0,33.5106,33.586,33.4823,33.5011,255673.0
2023-07-03 10:10:00,35.52,35.58,35.49,35.52,266578.0,33.5011,33.5577,33.4728,33.5011,266578.0
2023-07-03 10:20:00,35.53,35.56,35.47,35.52,358068.0,33.5106,33.5389,33.454,33.5011,358068.0
2023-07-03 10:30:00,35.51,35.59,35.45,35.49,380365.0,33.4917,33.5672,33.4351,33.4728,380365.0
2023-07-03 10:40:00,35.49,35.53,35.28,35.38,280988.0,33.4728,33.5106,33.2748,33.3691,280988.0
2023-07-03 10:50:00,35.37,35.37,35.21,35.26,202394.0,33.3597,33.3597,33.2088,33.2559,202394.0
2023-07-03 11:00:00,35.26,35.26,35.14,35.19,148558.0,33.2559,33.2559,33.1427,33.1899,148558.0
2023-07-03 11:10:00,35.19,35.2,35.1,35.13,147312.0,33.1899,33.1993,33.105,33.1333,147312.0
2023-07-03 11:20:00,35.12,35.22,35.11,35.15,126846.0,33.1239,33.2182,33.1144,33.1522,126846.0
2023-07-03 11:30:00,35.15,35.17,35.1,35.12,134569.0,33.1522,33.171,33.105,33.1239,134569.0
2023-07-03 11:40:00,35.13,35.16,35.04,35.06,186757.0,33.1333,33.1616,33.0484,33.0673,186757.0
2023-07-03 11:50:00,35.06,35.13,35.03,35.09,125266.0,33.0673,33.1333,33.039,33.0956,125266.0
2023-07-03 12:00:00,35.09,35.18,35.05,35.15,133449.0,33.0956,33.1805,33.0579,33.1522,133449.0
2023-07-03 12:10:00,35.15,35.17,35.09,35.09,94846.0,33.1522,33.171,33.0956,33.0956,94846.0
2023-07-03 12:20:00,35.1,35.15,35.09,35.14,96622.0,33.105,33.1522,33.0956,33.1427,96622.0
2023-07-03 12:30:00,35.13,35.18,35.12,35.15,95265.0,33.1333,33.1805,33.1239,33.1522,95265.0
2023-07-03 12:40:00,35.15,35.18,35.12,35.14,179183.0,33.1522,33.1805,33.1239,33.1427,179183.0
2023-07-03 12:50:00,35.14,35.18,35.08,35.16,575399.0,33.1427,33.1805,33.0862,33.1616,575399.0
2023-07-05 09:30:00,35.23,35.29,34.89,35.15,525289.0,33.2276,33.2842,32.907,33.1522,525289.0
2023-07-05 09:40:00,35.15,35.19,34.88,35.16,269704.0,33.1522,33.1899,32.8975,33.1616,269704.0
2023-07-05 09:50:00,35.16,35.18,34.89,35.04,153903.0,33.1616,33.1805,32.907,33.0484,153903.0
2023-07-05 10:00:00,35.04,35.16,34.96,35.1,148994.0,33.0484,33.1616,32.973,33.105,148994.0
2023-07-05 10:10:00,35.1,35.16,35.02,35.13,128021.0,33.105,33.1616,33.0296,33.1333,128021.0
2023-07-05 10:20:00,35.13,35.19,35.01,35.1,187347.0,33.1333,33.1899,33.0201,33.105,187347.0
2023-07-05 10:30:00,35.1,35.23,35.06,35.13,112993.0,33.105,33.2276,33.0673,33.1333,112993.0
2023-07-05 10:40:00,35.14,35.16,35.01,35.09,88205.0,33.1427,33.1616,33.0201,33.0956,88205.0
2023-07-05 10:50:00,35.08,35.16,35.07,35.09,92256.0,33.0862,33.1616,33.0767,33.0956,92256.0
2023-07-05 11:00:00,35.09,35.13,35.07,35.08,63712.0,33.0956,33.1333,33.0767,33.0862,63712.0
2023-07-05 11:10:00,35.09,35.15,35.06,35.09,84300.0,33.0956,33.1522,33.0673,33.0956,84300.0
2023-07-05 11:20:00,35.09,35.2,35.05,35.19,88918.0,33.0956,33.1993,33.0579,33.1899,88918.0
2023-07-05 11:30:00,35.19,35.25,35.16,35.25,111037.0,33.1899,33.2465,33.1616,33.2465,111037.0
2023-07-05 11:40:00,35.24,35.26,35.15,35.16,86337.0,33.2371,33.2559,33.1522,33.1616,86337.0
2023-07-05 11:50:00,35.16,35.17,35.12,35.14,88998.0,33.1616,33.171,33.1239,33.1427,88998.0
2023-07-05 12:00:00,35.15,35.16,35.09,35.11,104946.0,33.1522,33.1616,33.0956,33.1144,104946.0
2023-07-05 12:10:00,35.11,35.13,35.05,35.07,91018.0,33.1144,33.1333,33.0579,33.0767,91018.0
2023-07-05 12:20:00,35.08,35.1,35.05,35.09,63663.0,33.0862,33.105,33.0579,33.0956,63663.0
2023-07-05 12:30:00,35.1,35.1,34.97,35.0,86986.0,33.105,33.105,32.9824,33.0107,86986.0
2023-07-05 12:40:00,35.0,35.0,34.94,35.0,95191.0,33.0107,33.0107,32.9541,33.0107,95191.0
2023-07-05 12:50:00,35.0,35.04,34.99,35.04,57711.0,33.0107,33.0484,33.0013,33.0484,57711.0
2023-07-05 13:00:00,35.04,35.1,35.02,35.08,70768.0,33.0484,33.105,33.0296,33.0862,70768.0
2023-07-05 13:10:00,35.09,35.12,35.04,35.12,59523.0,33.0956,33.1239,33.0484,33.1239,59523.0
2023-07-05 13:20:00,35.12,35.17,35.11,35.17,75013.0,33.1239,33.171,33.1144,33.171,75013.0
2023-07-05 13:30:00,35.17,35.18,35.12,35.16,94709.0,33.171,33.1805,33.1239,33.1616,94709.0
2023-07-05 13:40:00,35.17,35.22,35.16,35.2,79249.0,33.171,33.2182,33.1616,33.1993,79249.0
2023-07-05 13:50:00,35.2,35.25,35.19,35.23,87396.0,33.1993,33.2465,33.1899,33.2276,87396.0
2023-07-05 14:00:00,35.22,35.26,35.14,35.18,108393.0,33.2182,33.2559,33.1427,33.1805,108393.0
2023-07-05 14:10:00,35.18,35.18,35.08,35.09,69731.0,33.1805,33.1805,33.0862,33.0956,69731.0
2023-07-05 14:20:00,35.08,35.09,35.04,35.04,76757.0,33.0862,33.0956,33.0484,33.0484,76757.0
2023-07-05 14:30:00,35.05,35.09,35.04,35.08,53354.0,33.0579,33.0956,33.0484,33.0862,53354.0
2023-07-05 14:40:00,35.08,35.14,35.08,35.11,56591.0,33.0862,33.1427,33.0862,33.1144,56591.0
2023-07-05 14:50:00,35.12,35.14,35.05,35.09,94944.0,33.1239,33.1427,33.0579,33.0956,94944.0
2023-07-05 15:00:00,35.09,35.16,35.09,35.15,68145.0,33.0956,33.1616,33.0956,33.1522,68145.0
2023-07-05 15:10:00,35.15,35.2,35.14,35.18,78348.0,33.1522,33.1993,33.1427,33.1805,78348.0
2023-07-05 15:20:00,35.19,35.2,35.16,35.19,82110.0,33.1899,33.1993,33.1616,33.1899,82110.0
2023-07-05 15:30:00,35.19,35.21,35.15,35.17,98892.0,33.1899,33.2088,33.1522,33.171,98892.0
2023-07-05 15:40:00,35.16,35.21,35.15,35.2,214273.0,33.1616,33.2088,33.1522,33.1993,214273.0
2023-07-05 15:50:00,35.19,35.24,35.16,35.21,487977.0,33.1899,33.2371,33.1616,33.2088,487977.0
2023-07-06 09:30:00,34.34,34.64,34.21,34.45,620103.0,32.3882,32.6712,32.2656,32.492,620103.0
2023-07-06 09:40:00,34.44,34.45,34.15,34.2,460480.0,32.4825,32.492,32.209,32.2562,460480.0
2023-07-06 09:50:00,34.2,34.34,34.18,34.34,167408.0,32.2562,32.3882,32.2373,32.3882,167408.0
2023-07-06 10:00:00,34.33,34.33,34.09,34.16,249886.0,32.3788,32.3788,32.1524,32.2184,249886.0
2023-07-06 10:10:00,34.16,34.29,34.16,34.18,277429.0,32.2184,32.3411,32.2184,32.2373,277429.0
2023-07-06 10:20:00,34.18,34.22,34.05,34.06,182214.0,32.2373,32.275,32.1147,32.1241,182214.0
2023-07-06 10:30:00,34.06,34.13,33.86,33.99,271789.0,32.1241,32.1901,31.9355,32.0581,271789.0
2023-07-06 10:40:00,33.98,34.03,33.92,34.03,204107.0,32.0487,32.0958,31.9921,32.0958,204107.0
2023-07-06 10:50:00,34.03,34.03,33.92,33.93,87943.0,32.0958,32.0958,31.9921,32.0015,87943.0
2023-07-06 11:00:00,33.93,33.95,33.81,33.82,211056.0,32.0015,32.0204,31.8883,31.8978,211056.0
2023-07-06 11:10:00,33.82,33.87,33.81,33.83,132370.0,31.8978,31.9449,31.8883,31.9072,132370.0
2023-07-06 11:20:00,33.83,33.95,33.8,33.95,77527.0,31.9072,32.0204,31.8789,32.0204,77527.0
2023-07-06 11:30:00,33.94,33.98,33.89,33.94,130644.0,32.0109,32.0487,31.9638,32.0109,130644.0
2023-07-06 11:40:00,33.94,33.99,33.89,33.94,66526.0,32.0109,32.0581,31.9638,32.0109,66526.0
2023-07-06 11:50:00,33.93,33.98,33.89,33.98,137611.0,32.0015,32.0487,31.9638,32.0487,137611.0
2023-07-06 12:00:00,33.97,33.99,33.95,33.98,72523.0,32.0392,32.0581,32.0204,32.0487,72523.0
2023-07-06 12:10:00,33.99,34.04,33.97,34.0,79056.0,32.0581,32.1053,32.0392,32.0675,79056.0
2023-07-06 12:20:00,34.0,34.01,33.95,33.95,51118.0,32.0675,32.077,32.0204,32.0204,51118.0
2023-07-06 12:30:00,33.95,34.0,33.92,33.93,55986.0,32.0204,32.0675,31.9921,32.0015,55986.0
2023-07-06 12:40:00,33.93,34.01,33.93,33.96,48794.0,32.0015,32.077,32.0015,32.0298,48794.0
2023-07-06 12:50:00,33.98,34.04,33.97,34.02,62331.0,32.0487,32.1053,32.0392,32.0864,62331.0
2023-07-06 13:00:00,34.02,34.04,34.01,34.02,52435.0,32.0864,32.1053,32.077,32.0864,52435.0
2023-07-06 13:10:00,34.02,34.05,34.0,34.03,70836.0,32.0864,32.1147,32.0675,32.0958,70836.0
2023-07-06 13:20:00,34.04,34.05,34.0,34.04,59235.0,32.1053,32.1147,32.0675,32.1053,59235.0
2023-07-06 13:30:00,34.04,34.08,34.01,34.08,77776.0,32.1053,32.143,32.077,32.143,77776.0
2023-07-06 13:40:00,34.08,34.1,34.05,34.09,42783.0,32.143,32.1619,32.1147,32.1524,42783.0
2023-07-06 13:50:00,34.09,34.12,34.07,34.09,41911.0,32.1524,32.1807,32.1336,32.1524,41911.0
2023-07-06 14:00:00,34.08,34.1,34.05,34.08,88054.0,32.143,32.1619,32.1147,32.143,88054.0
2023-07-06 14:10:00,34.09,34.09,34.04,34.07,75444.0,32.1524,32.1524,32.1053,32.1336,75444.0
2023-07-06 14:20:00,34.07,34.08,34.04,34.06,51695.0,32.1336,32.143,32.1053,32.1241,51695.0
2023-07-06 14:30:00,34.06,34.08,34.03,34.06,97412.0,32.1241,32.143,32.0958,32.1241,97412.0
2023-07-06 14:40:00,34.06,34.12,34.04,34.11,40829.0,32.1241,32.1807,32.1053,32.1713,40829.0
2023-07-06 14:50:00,34.11,34.15,34.09,34.11,94936.0,32.1713,32.209,32.1524,32.1713,94936.0
2023-07-06 15:00:00,34.11,34.11,34.09,34.09,36556.0,32.1713,32.1713,32.1524,32.1524,36556.0
2023-07-06 15:10:00,34.1,34.11,34.06,34.07,71785.0,32.1619,32.1713,32.1241,32.1336,71785.0
2023-07-06 15:20:00,34.07,34.09,34.05,34.08,73658.0,32.1336,32.1524,32.1147,32.143,73658.0
2023-07-06 15:30:00,34.08,34.09,34.05,34.07,148190.0,32.143,32.1524,32.1147,32.1336,148190.0
2023-07-06 15:40:00,34.07,34.07,34.03,34.05,207828.0,32.1336,32.1336,32.0958,32.1147,207828.0
2023-07-06 15:50:00,34.05,34.09,34.03,34.08,440177.0,32.1147,32.1524,32.0958,32.143,440177.0
2023-07-07 09:30:00,34.66,34.94,34.58,34.86,632304.0,32.69,32.9541,32.6146,32.8787,632304.0
2023-07-07 09:40:00,34.85,35.26,34.83,35.24,523661.0,32.8692,33.2559,32.8504,33.2371,523661.0
2023-07-07 09:50:00,35.23,35.26,35.0,35.11,313489.0,33.2276,33.2559,33.0107,33.1144,313489.0
2023-07-07 10:00:00,35.11,35.12,34.94,35.04,193053.0,33.1144,33.1239,32.9541,33.0484,193053.0
2023-07-07 10:10:00,35.04,35.04,34.85,34.97,152375.0,33.0484,33.0484,32.8692,32.9824,152375.0
2023-07-07 10:20:00,34.97,35.01,34.88,35.0,119725.0,32.9824,33.0201,32.8975,33.0107,119725.0
2023-07-07 10:30:00,34.99,35.14,34.92,35.13,212680.0,33.0013,33.1427,32.9352,33.1333,212680.0
2023-07-07 10:40:00,35.12,35.19,35.1,35.19,206899.0,33.1239,33.1899,33.105,33.1899,206899.0
2023-07-07 10:50:00,35.19,35.24,35.08,35.14,312100.0,33.1899,33.2371,33.0862,33.1427,312100.0
2023-07-07 11:00:00,35.14,35.27,35.11,35.23,280847.0,33.1427,33.2654,33.1144,33.2276,280847.0
2023-07-07 11:10:00,35.23,35.38,35.16,35.37,195085.0,33.2276,33.3691,33.1616,33.3597,195085.0
2023-07-07 11:20:00,35.38,35.38,35.26,35.34,141288.0,33.3691,33.3691,33.2559,33.3314,141288.0
2023-07-07 11:30:00,35.33,35.34,35.28,35.3,291776.0,33.3219,33.3314,33.2748,33.2936,291776.0
2023-07-07 11:40:00,35.3,35.43,35.3,35.41,159490.0,33.2936,33.4163,33.2936,33.3974,159490.0
2023-07-07 11:50:00,35.41,35.48,35.4,35.46,154471.0,33.3974,33.4634,33.388,33.4446,154471.0
2023-07-07 12:00:00,35.46,35.49,35.39,35.48,206981.0,33.4446,33.4728,33.3785,33.4634,206981.0
2023-07-07 12:10:00,35.48,35.52,35.42,35.5,150708.0,33.4634,33.5011,33.4068,33.4823,150708.0
2023-07-07 12:20:00,35.5,35.59,35.49,35.59,144540.0,33.4823,33.5672,33.4728,33.5672,144540.0
2023-07-07 12:30:00,35.59,35.78,35.58,35.73,317532.0,33.5672,33.7464,33.5577,33.6992,317532.0
2023-07-07 12:40:00,35.73,35.92,35.72,35.87,395866.0,33.6992,33.8784,33.6898,33.8313,395866.0
2023-07-07 12:50:00,35.88,36.07,35.87,36.05,337103.0,33.8407,34.0199,33.8313,34.001,337103.0
2023-07-07 13:00:00,36.06,36.12,36.01,36.05,392086.0,34.0105,34.067,33.9633,34.001,392086.0
2023-07-07 13:10:00,36.05,36.18,36.03,36.14,244887.0,34.001,34.1236,33.9822,34.0859,244887.0
2023-07-07 13:20:00,36.14,36.19,36.1,36.19,146515.0,34.0859,34.1331,34.0482,34.1331,146515.0
2023-07-07 13:30:00,36.19,36.19,36.11,36.14,159813.0,34.1331,34.1331,34.0576,34.0859,159813.0
2023-07-07 13:40:00,36.14,36.19,36.09,36.09,151819.0,34.0859,34.1331,34.0387,34.0387,151819.0
2023-07-07 13:50:00,36.09,36.16,36.01,36.06,376901.0,34.0387,34.1048,33.9633,34.0105,376901.0
2023-07-07 14:00:00,36.07,36.12,36.04,36.09,418463.0,34.0199,34.067,33.9916,34.0387,418463.0
2023-07-07 14:10:00,36.08,36.1,36.04,36.06,153092.0,34.0293,34.0482,33.9916,34.0105,153092.0
2023-07-07 14:20:00,36.05,36.11,36.05,36.06,298146.0,34.001,34.0576,34.001,34.0105,298146.0
2023-07-07 14:30:00,36.07,36.08,36.04,36.05,321591.0,34.0199,34.0293,33.9916,34.001,321591.0
2023-07-07 14:40:00,36.05,36.05,35.96,36.01,132614.0,34.001,34.001,33.9161,33.9633,132614.0
2023-07-07 14:50:00,36.01,36.05,35.97,35.98,104761.0,33.9633,34.001,33.9256,33.935,104761.0
2023-07-07 15:00:00,35.98,36.02,35.97,35.99,116125.0,33.935,33.9727,33.9256,33.9444,116125.0
2023-07-07 15:10:00,35.98,36.01,35.95,35.97,142172.0,33.935,33.9633,33.9067,33.9256,142172.0
2023-07-07 15:20:00,35.96,35.97,35.9,35.91,202326.0,33.9161,33.9256,33.8595,33.869,202326.0
2023-07-07 15:30:00,35.92,35.99,35.9,35.95,193306.0,33.8784,33.9444,33.8595,33.9067,193306.0
2023-07-07 15:40:00,35.94,35.95,35.82,35.83,300304.0,33.8973,33.9067,33.7841,33.7935,300304.0
2023-07-07 15:50:00,35.83,35.86,35.72,35.76,1074230.0,33.7935,33.8218,33.6898,33.7275,1074230.0
2023-07-10 09:30:00,35.3,35.5,35.06,35.49,614124.0,33.2936,33.4823,33.0673,33.4728,614124.0
2023-07-10 09:40:00,35.49,35.6,35.33,35.59,375631.0,33.4728,33.5766,33.3219,33.5672,375631.0
2023-07-10 09:50:00,35.59,35.73,35.51,35.58,252041.0,33.5672,33.6992,33.4917,33.5577,252041.0
2023-07-10 10:00:00,35.59,35.85,35.58,35.82,316773.0,33.5672,33.8124,33.5577,33.7841,316773.0
2023-07-10 10:10:00,35.81,35.83,35.69,35.76,247132.0,33.7747,33.7935,33.6615,33.7275,247132.0
2023-07-10 10:20:00,35.77,35.82,35.65,35.68,256712.0,33.7369,33.7841,33.6238,33.652,256712.0
2023-07-10 10:30:00,35.69,35.8,35.62,35.77,221150.0,33.6615,33.7652,33.5955,33.7369,221150.0
2023-07-10 10:40:00,35.77,35.81,35.67,35.78,179496.0,33.7369,33.7747,33.6426,33.7464,179496.0
2023-07-10 10:50:00,35.77,35.84,35.74,35.8,200662.0,33.7369,33.803,33.7086,33.7652,200662.0
2023-07-10 11:00:00,35.8,35.88,35.76,35.76,268788.0,33.7652,33.8407,33.7275,33.7275,268788.0
2023-07-10 11:10:00,35.76,35.84,35.74,35.81,181280.0,33.7275,33.803,33.7086,33.7747,181280.0
2023-07-10 11:20:00,35.8,35.89,35.77,35.86,365137.0,33.7652,33.8501,33.7369,33.8218,365137.0
2023-07-10 11:30:00,35.86,35.9,35.82,35.88,315581.0,33.8218,33.8595,33.7841,33.8407,315581.0
2023-07-10 11:40:00,35.88,35.89,35.73,35.78,171049.0,33.8407,33.8501,33.6992,33.7464,171049.0
2023-07-10 11:50:00,35.78,35.91,35.77,35.89,149776.0,33.7464,33.869,33.7369,33.8501,149776.0
2023-07-10 12:00:00,35.88,35.89,35.76,35.77,99418.0,33.8407,33.8501,33.7275,33.7369,99418.0
2023-07-10 12:10:00,35.77,35.79,35.7,35.78,77257.0,33.7369,33.7558,33.6709,33.7464,77257.0
2023-07-10 12:20:00,35.78,35.84,35.77,35.84,77053.0,33.7464,33.803,33.7369,33.803,77053.0
2023-07-10 12:30:00,35.84,35.91,35.83,35.87,103949.0,33.803,33.869,33.7935,33.8313,103949.0
2023-07-10 12:40:00,35.86,35.93,35.85,35.93,94861.0,33.8218,33.8878,33.8124,33.8878,94861.0
2023-07-10 12:50:00,35.93,35.93,35.87,35.88,93479.0,33.8878,33.8878,33.8313,33.8407,93479.0
2023-07-10 13:00:00,35.88,35.95,35.87,35.94,61320.0,33.8407,33.9067,33.8313,33.8973,61320.0
2023-07-10 13:10:00,35.94,36.0,35.91,35.97,59079.0,33.8973,33.9539,33.869,33.9256,59079.0
2023-07-10 13:20:00,35.97,36.02,35.95,36.02,91656.0,33.9256,33.9727,33.9067,33.9727,91656.0
2023-07-10 13:30:00,36.03,36.13,36.02,36.12,232174.0,33.9822,34.0765,33.9727,34.067,232174.0
2023-07-10 13:40:00,36.11,36.12,36.09,36.1,118226.0,34.0576,34.067,34.0387,34.0482,118226.0
2023-07-10 13:50:00,36.1,36.12,36.08,36.11,85959.0,34.0482,34.067,34.0293,34.0576,85959.0
2023-07-10 14:00:00,36.11,36.16,36.08,36.09,102783.0,34.0576,34.1048,34.0293,34.0387,102783.0
2023-07-10 14:10:00,36.08,36.11,36.06,36.09,51926.0,34.0293,34.0576,34.0105,34.0387,51926.0
2023-07-10 14:20:00,36.09,36.12,36.08,36.11,44742.0,34.0387,34.067,34.0293,34.0576,44742.0
2023-07-10 14:30:00,36.1,36.11,36.06,36.07,56884.0,34.0482,34.0576,34.0105,34.0199,56884.0
2023-07-10 14:40:00,36.07,36.09,36.04,36.07,55174.0,34.0199,34.0387,33.9916,34.0199,55174.0
2023-07-10 14:50:00,36.07,36.08,35.97,35.98,157166.0,34.0199,34.0293,33.9256,33.935,157166.0
2023-07-10 15:00:00,35.99,35.99,35.92,35.93,120865.0,33.9444,33.9444,33.8784,33.8878,120865.0
2023-07-10 15:10:00,35.94,35.98,35.93,35.98,61575.0,33.8973,33.935,33.8878,33.935,61575.0
2023-07-10 15:20:00,35.98,36.01,35.95,35.98,93935.0,33.935,33.9633,33.9067,33.935,93935.0
2023-07-10 15:30:00,35.99,36.0,35.93,35.95,120988.0,33.9444,33.9539,33.8878,33.9067,120988.0
2023-07-10 15:40:00,35.95,35.95,35.9,35.91,159960.0,33.9067,33.9067,33.8595,33.869,159960.0
2023-07-10 15:50:00,35.91,35.96,35.89,35.95,553459.0,33.869,33.9161,33.8501,33.9067,553459.0
2023-07-11 09:30:00,35.9,36.39,35.82,36.12,682332.0,33.8595,34.3217,33.7841,34.067,682332.0
2023-07-11 09:40:00,36.1,36.2,35.97,35.97,317432.0,34.0482,34.1425,33.9256,33.9256,317432.0
2023-07-11 09:50:00,35.96,36.0,35.73,35.79,347887.0,33.9161,33.9539,33.6992,33.7558,347887.0
2023-07-11 10:00:00,35.79,35.8,35.31,35.46,440472.0,33.7558,33.7652,33.3031,33.4446,440472.0
2023-07-11 10:10:00,35.45,35.62,35.36,35.59,247612.0,33.4351,33.5955,33.3502,33.5672,247612.0
2023-07-11 10:20:00,35.59,35.9,35.57,35.78,191479.0,33.5672,33.8595,33.5483,33.7464,191479.0
2023-07-11 10:30:00,35.78,35.85,35.68,35.82,138161.0,33.7464,33.8124,33.652,33.7841,138161.0
2023-07-11 10:40:00,35.83,35.88,35.73,35.76,117868.0,33.7935,33.8407,33.6992,33.7275,117868.0
2023-07-11 10:50:00,35.77,35.82,35.72,35.82,150323.0,33.7369,33.7841,33.6898,33.7841,150323.0
2023-07-11 11:00:00,35.82,35.87,35.74,35.79,126365.0,33.7841,33.8313,33.7086,33.7558,126365.0
2023-07-11 11:10:00,35.79,35.88,35.77,35.86,136113.0,33.7558,33.8407,33.7369,33.8218,136113.0
2023-07-11 11:20:00,35.86,35.93,35.84,35.89,77305.0,33.8218,33.8878,33.803,33.8501,77305.0
2023-07-11 11:30:00,35.89,35.95,35.87,35.9,64984.0,33.8501,33.9067,33.8313,33.8595,64984.0
2023-07-11 11:40:00,35.9,35.9,35.76,35.79,104354.0,33.8595,33.8595,33.7275,33.7558,104354.0
2023-07-11 11:50:00,35.8,35.86,35.78,35.84,93652.0,33.7652,33.8218,33.7464,33.803,93652.0
2023-07-11 12:00:00,35.85,35.94,35.84,35.9,90999.0,33.8124,33.8973,33.803,33.8595,90999.0
2023-07-11 12:10:00,35.9,35.96,35.86,35.96,76809.0,33.8595,33.9161,33.8218,33.9161,76809.0
2023-07-11 12:20:00,35.96,35.99,35.9,35.94,85587.0,33.9161,33.9444,33.8595,33.8973,85587.0
2023-07-11 12:30:00,35.94,36.0,35.93,36.0,64856.0,33.8973,33.9539,33.8878,33.9539,64856.0
2023-07-11 12:40:00,35.99,36.03,35.97,35.98,79344.0,33.9444,33.9822,33.9256,33.935,79344.0
2023-07-11 12:50:00,35.98,35.99,35.93,35.97,42125.0,33.935,33.9444,33.8878,33.9256,42125.0
2023-07-11 13:00:00,35.97,36.01,35.95,36.01,84734.0,33.9256,33.9633,33.9067,33.9633,84734.0
2023-07-11 13:10:00,36.01,36.01,35.94,35.95,60690.0,33.9633,33.9633,33.8973,33.9067,60690.0
2023-07-11 13:20:00,35.95,35.98,35.92,35.98,152154.0,33.9067,33.935,33.8784,33.935,152154.0
2023-07-11 13:30:00,35.98,36.0,35.95,35.96,54642.0,33.935,33.9539,33.9067,33.9161,54642.0
2023-07-11 13:40:00,35.95,36.0,35.95,35.98,56155.0,33.9067,33.9539,33.9067,33.935,56155.0
2023-07-11 13:50:00,35.98,36.04,35.98,36.01,97072.0,33.935,33.9916,33.935,33.9633,97072.0
2023-07-11 14:00:00,36.01,36.02,35.96,35.98,78516.0,33.9633,33.9727,33.9161,33.935,78516.0
2023-07-11 14:10:00,35.98,35.99,35.93,35.94,61923.0,33.935,33.9444,33.8878,33.8973,61923.0
2023-07-11 14:20:00,35.94,36.0,35.92,35.97,63009.0,33.8973,33.9539,33.8784,33.9256,63009.0
2023-07-11 14:30:00,35.98,36.01,35.97,35.98,54931.0,33.935,33.9633,33.9256,33.935,54931.0
2023-07-11 14:40:00,35.99,36.01,35.97,35.98,87180.0,33.9444,33.9633,33.9256,33.935,87180.0
2023-07-11 14:50:00,35.99,36.0,35.96,36.0,43827.0,33.9444,33.9539,33.9161,33.9539,43827.0
2023-07-11 15:00:00,36.0,36.01,35.97,36.0,51173.0,33.9539,33.9633,33.9256,33.9539,51173.0
2023-07-11 15:10:00,36.0,36.03,35.96,36.02,178760.0,33.9539,33.9822,33.9161,33.9727,178760.0
2023-07-11 15:20:00,36.02,36.04,35.98,36.04,125139.0,33.9727,33.9916,33.935,33.9916,125139.0
2023-07-11 15:30:00,36.04,36.05,35.95,36.0,148569.0,33.9916,34.001,33.9067,33.9539,148569.0
2023-07-11 15:40:00,36.0,36.02,35.99,36.02,207959.0,33.9539,33.9727,33.9444,33.9727,207959.0
2023-07-11 15:50:00,36.02,36.03,35.98,36.01,401758.0,33.9727,33.9822,33.935,33.9633,401758.0
2023-07-12 09:30:00,37.39,37.67,37.01,37.56,1369471.0,35.2649,35.5289,34.9065,35.4252,1369471.0
2023-07-12 09:40:00,37.56,37.64,36.92,36.95,846975.0,35.4252,35.5006,34.8216,34.8499,846975.0
2023-07-12 09:50:00,36.95,37.41,36.91,37.33,259041.0,34.8499,35.2837,34.8121,35.2083,259041.0
2023-07-12 10:00:00,37.33,37.34,37.22,37.34,209710.0,35.2083,35.2177,35.1045,35.2177,209710.0
2023-07-12 10:10:00,37.33,37.43,37.26,37.43,189207.0,35.2083,35.3026,35.1422,35.3026,189207.0
2023-07-12 10:20:00,37.44,37.51,37.3,37.47,229293.0,35.312,35.378,35.18,35.3403,229293.0
2023-07-12 10:30:00,37.46,37.53,37.42,37.43,259292.0,35.3309,35.3969,35.2932,35.3026,259292.0
2023-07-12 10:40:00,37.42,37.59,37.39,37.55,229106.0,35.2932,35.4535,35.2649,35.4158,229106.0
2023-07-12 10:50:00,37.55,37.57,37.48,37.52,295087.0,35.4158,35.4346,35.3497,35.3875,295087.0
2023-07-12 11:00:00,37.52,37.54,37.34,37.45,253358.0,35.3875,35.4063,35.2177,35.3214,253358.0
2023-07-12 11:10:00,37.44,37.54,37.43,37.52,204814.0,35.312,35.4063,35.3026,35.3875,204814.0
2023-07-12 11:20:00,37.52,37.58,37.48,37.55,240320.0,35.3875,35.4441,35.3497,35.4158,240320.0
2023-07-12 11:30:00,37.56,37.65,37.53,37.59,290199.0,35.4252,35.5101,35.3969,35.4535,290199.0
2023-07-12 11:40:00,37.59,37.59,37.44,37.54,180199.0,35.4535,35.4535,35.312,35.4063,180199.0
2023-07-12 11:50:00,37.53,37.56,37.43,37.43,173607.0,35.3969,35.4252,35.3026,35.3026,173607.0
2023-07-12 12:00:00,37.43,37.5,37.38,37.5,130174.0,35.3026,35.3686,35.2554,35.3686,130174.0
2023-07-12 12:10:00,37.49,37.53,37.46,37.51,110986.0,35.3592,35.3969,35.3309,35.378,110986.0
2023-07-12 12:20:00,37.51,37.63,37.5,37.62,118425.0,35.378,35.4912,35.3686,35.4818,118425.0
2023-07-12 12:30:00,37.62,37.72,37.6,37.68,199205.0,35.4818,35.5761,35.4629,35.5384,199205.0
2023-07-12 12:40:00,37.67,37.73,37.61,37.73,140280.0,35.5289,35.5855,35.4724,35.5855,140280.0
2023-07-12 12:50:00,37.73,37.74,37.69,37.71,100338.0,35.5855,35.595,35.5478,35.5667,100338.0
2023-07-12 13:00:00,37.71,37.74,37.62,37.63,99272.0,35.5667,35.595,35.4818,35.4912,99272.0
2023-07-12 13:10:00,37.63,37.7,37.62,37.66,72017.0,35.4912,35.5572,35.4818,35.5195,72017.0
2023-07-12 13:20:00,37.67,37.77,37.66,37.76,135641.0,35.5289,35.6233,35.5195,35.6138,135641.0
2023-07-12 13:30:00,37.77,37.84,37.76,37.81,197206.0,35.6233,35.6893,35.6138,35.661,197206.0
2023-07-12 13:40:00,37.82,37.82,37.7,37.7,74780.0,35.6704,35.6704,35.5572,35.5572,74780.0
2023-07-12 13:50:00,37.7,37.72,37.67,37.69,79458.0,35.5572,35.5761,35.5289,35.5478,79458.0
2023-07-12 14:00:00,37.7,37.74,37.66,37.7,85896.0,35.5572,35.595,35.5195,35.5572,85896.0
2023-07-12 14:10:00,37.7,37.77,37.67,37.71,158031.0,35.5572,35.6233,35.5289,35.5667,158031.0
2023-07-12 14:20:00,37.7,37.72,37.65,37.66,95073.0,35.5572,35.5761,35.5101,35.5195,95073.0
2023-07-12 14:30:00,37.66,37.66,37.6,37.6,88371.0,35.5195,35.5195,35.4629,35.4629,88371.0
2023-07-12 14:40:00,37.6,37.6,37.55,37.58,110674.0,35.4629,35.4629,35.4158,35.4441,110674.0
2023-07-12 14:50:00,37.58,37.58,37.5,37.53,221977.0,35.4441,35.4441,35.3686,35.3969,221977.0
2023-07-12 15:00:00,37.52,37.54,37.51,37.54,67479.0,35.3875,35.4063,35.378,35.4063,67479.0
2023-07-12 15:10:00,37.54,37.58,37.5,37.54,164240.0,35.4063,35.4441,35.3686,35.4063,164240.0
2023-07-12 15:20:00,37.54,37.58,37.48,37.52,151433.0,35.4063,35.4441,35.3497,35.3875,151433.0
2023-07-12 15:30:00,37.52,37.54,37.48,37.52,182413.0,35.3875,35.4063,35.3497,35.3875,182413.0
2023-07-12 15:40:00,37.52,37.54,37.41,37.41,301265.0,35.3875,35.4063,35.2837,35.2837,301265.0
2023-07-12 15:50:00,37.41,37.43,37.36,37.43,879863.0,35.2837,35.3026,35.2366,35.3026,879863.0
2023-07-13 09:30:00,38.7,39.34,38.62,38.86,1580829.0,36.5004,37.104,36.4249,36.6513,1580829.0
2023-07-13 09:40:00,38.87,38.98,38.63,38.81,625203.0,36.6607,36.7645,36.4344,36.6041,625203.0
2023-07-13 09:50:00,38.81,38.85,38.49,38.8,659162.0,36.6041,36.6419,36.3023,36.5947,659162.0
2023-07-13 10:00:00,38.8,38.87,38.64,38.7,294774.0,36.5947,36.6607,36.4438,36.5004,294774.0
2023-07-13 10:10:00,38.7,38.76,38.55,38.57,317128.0,36.5004,36.557,36.3589,36.3778,317128.0
2023-07-13 10:20:00,38.57,38.78,38.54,38.72,437083.0,36.3778,36.5759,36.3495,36.5193,437083.0
2023-07-13 10:30:00,38.73,38.86,38.68,38.77,328663.0,36.5287,36.6513,36.4815,36.5664,328663.0
2023-07-13 10:40:00,38.76,38.82,38.7,38.8,238687.0,36.557,36.6136,36.5004,36.5947,238687.0
2023-07-13 10:50:00,38.79,38.84,38.71,38.84,255301.0,36.5853,36.6324,36.5098,36.6324,255301.0
2023-07-13 11:00:00,38.84,38.85,38.68,38.75,190017.0,36.6324,36.6419,36.4815,36.5476,190017.0
2023-07-13 11:10:00,38.75,38.84,38.71,38.82,275910.0,36.5476,36.6324,36.5098,36.6136,275910.0
2023-07-13 11:20:00,38.82,39.02,38.8,39.01,296587.0,36.6136,36.8022,36.5947,36.7928,296587.0
2023-07-13 11:30:00,39.02,39.03,38.88,38.94,269049.0,36.8022,36.8116,36.6702,36.7268,269049.0
2023-07-13 11:40:00,38.95,39.17,38.93,39.16,317447.0,36.7362,36.9437,36.7173,36.9343,317447.0
2023-07-13 11:50:00,39.17,39.21,39.0,39.01,469054.0,36.9437,36.9814,36.7833,36.7928,469054.0
2023-07-13 12:00:00,39.01,39.02,38.9,38.99,308582.0,36.7928,36.8022,36.689,36.7739,308582.0
2023-07-13 12:10:00,38.99,39.02,38.9,38.96,182472.0,36.7739,36.8022,36.689,36.7456,182472.0
2023-07-13 12:20:00,38.96,38.99,38.9,38.97,157740.0,36.7456,36.7739,36.689,36.7551,157740.0
2023-07-13 12:30:00,38.96,39.01,38.91,38.96,158788.0,36.7456,36.7928,36.6985,36.7456,158788.0
2023-07-13 12:40:00,38.96,39.03,38.91,39.0,208322.0,36.7456,36.8116,36.6985,36.7833,208322.0
2023-07-13 12:50:00,39.0,39.01,38.94,39.0,150585.0,36.7833,36.7928,36.7268,36.7833,150585.0
2023-07-13 13:00:00,38.99,39.01,38.92,38.95,129779.0,36.7739,36.7928,36.7079,36.7362,129779.0
2023-07-13 13:10:00,38.96,39.08,38.93,39.03,174062.0,36.7456,36.8588,36.7173,36.8116,174062.0
2023-07-13 13:20:00,39.04,39.06,38.93,38.94,133304.0,36.8211,36.8399,36.7173,36.7268,133304.0
2023-07-13 13:30:00,38.95,38.99,38.91,38.96,121333.0,36.7362,36.7739,36.6985,36.7456,121333.0
2023-07-13 13:40:00,38.97,39.04,38.96,39.02,209552.0,36.7551,36.8211,36.7456,36.8022,209552.0
2023-07-13 13:50:00,39.02,39.09,38.98,39.09,210536.0,36.8022,36.8682,36.7645,36.8682,210536.0
2023-07-13 14:00:00,39.09,39.14,39.07,39.12,141613.0,36.8682,36.9154,36.8494,36.8965,141613.0
2023-07-13 14:10:00,39.11,39.12,39.07,39.08,177940.0,36.8871,36.8965,36.8494,36.8588,177940.0
2023-07-13 14:20:00,39.08,39.12,38.99,39.01,145980.0,36.8588,36.8965,36.7739,36.7928,145980.0
2023-07-13 14:30:00,39.01,39.06,38.97,39.02,111980.0,36.7928,36.8399,36.7551,36.8022,111980.0
2023-07-13 14:40:00,39.03,39.14,39.03,39.09,231605.0,36.8116,36.9154,36.8116,36.8682,231605.0
2023-07-13 14:50:00,39.09,39.14,39.06,39.13,185664.0,36.8682,36.9154,36.8399,36.906,185664.0
2023-07-13 15:00:00,39.13,39.16,39.09,39.12,185450.0,36.906,36.9343,36.8682,36.8965,185450.0
2023-07-13 15:10:00,39.13,39.21,39.12,39.2,245805.0,36.906,36.9814,36.8965,36.972,245805.0
2023-07-13 15:20:00,39.2,39.2,39.14,39.18,304655.0,36.972,36.972,36.9154,36.9531,304655.0
2023-07-13 15:30:00,39.17,39.27,39.14,39.27,462950.0,36.9437,37.038,36.9154,37.038,462950.0
2023-07-13 15:40:00,39.26,39.41,39.26,39.33,639145.0,37.0286,37.17,37.0286,37.0946,639145.0
2023-07-13 15:50:00,39.34,39.38,39.28,39.34,1208148.0,37.104,37.1418,37.0474,37.104,1208148.0
2023-07-14 09:30:00,38.4,38.43,38.13,38.21,708390.0,36.2175,36.2457,35.9628,36.0383,708390.0
2023-07-14 09:40:00,38.21,38.21,37.91,38.04,552023.0,36.0383,36.0383,35.7553,35.8779,552023.0
2023-07-14 09:50:00,38.03,38.16,37.98,38.0,337973.0,35.8685,35.9911,35.8213,35.8402,337973.0
2023-07-14 10:00:00,38.0,38.05,37.9,38.02,318759.0,35.8402,35.8873,35.7459,35.8591,318759.0
2023-07-14 10:10:00,38.02,38.11,37.94,38.02,333194.0,35.8591,35.9439,35.7836,35.8591,333194.0
2023-07-14 10:20:00,38.02,38.31,38.01,38.2,409864.0,35.8591,36.1326,35.8496,36.0288,409864.0
2023-07-14 10:30:00,38.2,38.28,38.04,38.15,328799.0,36.0288,36.1043,35.8779,35.9817,328799.0
2023-07-14 10:40:00,38.15,38.19,37.99,38.02,256073.0,35.9817,36.0194,35.8308,35.8591,256073.0
2023-07-14 10:50:00,38.03,38.24,37.99,38.2,214552.0,35.8685,36.0665,35.8308,36.0288,214552.0
2023-07-14 11:00:00,38.2,38.29,38.18,38.21,172651.0,36.0288,36.1137,36.01,36.0383,172651.0
2023-07-14 11:10:00,38.21,38.3,38.15,38.27,149282.0,36.0383,36.1231,35.9817,36.0948,149282.0
2023-07-14 11:20:00,38.26,38.31,38.24,38.28,129464.0,36.0854,36.1326,36.0665,36.1043,129464.0
2023-07-14 11:30:00,38.28,38.36,38.28,38.29,212485.0,36.1043,36.1797,36.1043,36.1137,212485.0
2023-07-14 11:40:00,38.29,38.3,38.15,38.2,133384.0,36.1137,36.1231,35.9817,36.0288,133384.0
2023-07-14 11:50:00,38.2,38.3,38.19,38.27,135757.0,36.0288,36.1231,36.0194,36.0948,135757.0
2023-07-14 12:00:00,38.27,38.29,38.21,38.22,91476.0,36.0948,36.1137,36.0383,36.0477,91476.0
2023-07-14 12:10:00,38.22,38.26,38.2,38.21,78613.0,36.0477,36.0854,36.0288,36.0383,78613.0
2023-07-14 12:20:00,38.22,38.23,38.16,38.19,176222.0,36.0477,36.0571,35.9911,36.0194,176222.0
2023-07-14 12:30:00,38.19,38.23,38.08,38.09,234639.0,36.0194,36.0571,35.9156,35.9251,234639.0
2023-07-14 12:40:00,38.08,38.18,38.05,38.08,298574.0,35.9156,36.01,35.8873,35.9156,298574.0
2023-07-14 12:50:00,38.07,38.11,38.05,38.11,111658.0,35.9062,35.9439,35.8873,35.9439,111658.0
2023-07-14 13:00:00,38.11,38.11,38.02,38.09,139489.0,35.9439,35.9439,35.8591,35.9251,139489.0
2023-07-14 13:10:00,38.09,38.13,38.06,38.07,123260.0,35.9251,35.9628,35.8968,35.9062,123260.0
2023-07-14 13:20:00,38.07,38.1,38.04,38.08,102326.0,35.9062,35.9345,35.8779,35.9156,102326.0
2023-07-14 13:30:00,38.08,38.15,38.08,38.11,107808.0,35.9156,35.9817,35.9156,35.9439,107808.0
2023-07-14 13:40:00,38.11,38.13,38.08,38.11,91061.0,35.9439,35.9628,35.9156,35.9439,91061.0
2023-07-14 13:50:00,38.11,38.11,38.07,38.08,119154.0,35.9439,35.9439,35.9062,35.9156,119154.0
2023-07-14 14:00:00,38.09,38.18,38.08,38.18,73390.0,35.9251,36.01,35.9156,36.01,73390.0
2023-07-14 14:10:00,38.18,38.19,38.14,38.15,70618.0,36.01,36.0194,35.9722,35.9817,70618.0
2023-07-14 14:20:00,38.15,38.15,38.1,38.1,106303.0,35.9817,35.9817,35.9345,35.9345,106303.0
2023-07-14 14:30:00,38.11,38.13,38.06,38.09,90636.0,35.9439,35.9628,35.8968,35.9251,90636.0
2023-07-14 14:40:00,38.09,38.11,38.06,38.11,80530.0,35.9251,35.9439,35.8968,35.9439,80530.0
2023-07-14 14:50:00,38.11,38.15,38.09,38.11,144643.0,35.9439,35.9817,35.9251,35.9439,144643.0
2023-07-14 15:00:00,38.1,38.14,38.07,38.14,123677.0,35.9345,35.9722,35.9062,35.9722,123677.0
2023-07-14 15:10:00,38.14,38.17,38.07,38.07,197597.0,35.9722,36.0005,35.9062,35.9062,197597.0
2023-07-14 15:20:00,38.08,38.09,38.02,38.08,187803.0,35.9156,35.9251,35.8591,35.9156,187803.0
2023-07-14 15:30:00,38.08,38.1,38.05,38.07,299052.0,35.9156,35.9345,35.8873,35.9062,299052.0
2023-07-14 15:40:00,38.07,38.07,37.99,38.06,533980.0,35.9062,35.9062,35.8308,35.8968,533980.0
2023-07-14 15:50:00,38.06,38.18,38.03,38.14,740861.0,35.8968,36.01,35.8685,35.9722,740861.0
2023-07-17 09:30:00,37.22,37.41,36.92,37.03,677681.0,35.1045,35.2837,34.8216,34.9253,677681.0
2023-07-17 09:40:00,37.03,37.27,36.99,37.24,358373.0,34.9253,35.1517,34.8876,35.1234,358373.0
2023-07-17 09:50:00,37.24,37.86,37.24,37.85,326800.0,35.1234,35.7081,35.1234,35.6987,326800.0
2023-07-17 10:00:00,37.86,38.0,37.8,37.81,254329.0,35.7081,35.8402,35.6516,35.661,254329.0
2023-07-17 10:10:00,37.82,37.85,37.69,37.73,182057.0,35.6704,35.6987,35.5478,35.5855,182057.0
2023-07-17 10:20:00,37.73,37.92,37.7,37.89,138421.0,35.5855,35.7647,35.5572,35.7364,138421.0
2023-07-17 10:30:00,37.89,37.9,37.72,37.75,94176.0,35.7364,35.7459,35.5761,35.6044,94176.0
2023-07-17 10:40:00,37.75,37.77,37.67,37.73,120721.0,35.6044,35.6233,35.5289,35.5855,120721.0
2023-07-17 10:50:00,37.72,37.74,37.63,37.68,86123.0,35.5761,35.595,35.4912,35.5384,86123.0
2023-07-17 11:00:00,37.69,37.74,37.65,37.66,98788.0,35.5478,35.595,35.5101,35.5195,98788.0
2023-07-17 11:10:00,37.67,37.67,37.53,37.54,133434.0,35.5289,35.5289,35.3969,35.4063,133434.0
2023-07-17 11:20:00,37.54,37.59,37.45,37.45,151765.0,35.4063,35.4535,35.3214,35.3214,151765.0
2023-07-17 11:30:00,37.46,37.61,37.46,37.57,130529.0,35.3309,35.4724,35.3309,35.4346,130529.0
2023-07-17 11:40:00,37.57,37.59,37.54,37.56,50830.0,35.4346,35.4535,35.4063,35.4252,50830.0
2023-07-17 11:50:00,37.56,37.68,37.56,37.68,89594.0,35.4252,35.5384,35.4252,35.5384,89594.0
2023-07-17 12:00:00,37.68,37.79,37.67,37.78,125583.0,35.5384,35.6421,35.5289,35.6327,125583.0
2023-07-17 12:10:00,37.78,37.79,37.72,37.79,92108.0,35.6327,35.6421,35.5761,35.6421,92108.0
2023-07-17 12:20:00,37.79,37.8,37.71,37.72,75769.0,35.6421,35.6516,35.5667,35.5761,75769.0
2023-07-17 12:30:00,37.72,37.78,37.69,37.75,68626.0,35.5761,35.6327,35.5478,35.6044,68626.0
2023-07-17 12:40:00,37.75,37.8,37.73,37.8,62715.0,35.6044,35.6516,35.5855,35.6516,62715.0
2023-07-17 12:50:00,37.8,37.83,37.78,37.8,107266.0,35.6516,35.6798,35.6327,35.6516,107266.0
2023-07-17 13:00:00,37.8,37.82,37.77,37.8,97637.0,35.6516,35.6704,35.6233,35.6516,97637.0
2023-07-17 13:10:00,37.81,37.82,37.67,37.68,64316.0,35.661,35.6704,35.5289,35.5384,64316.0
2023-07-17 13:20:00,37.67,37.67,37.6,37.63,154202.0,35.5289,35.5289,35.4629,35.4912,154202.0
2023-07-17 13:30:00,37.64,37.69,37.63,37.65,104897.0,35.5006,35.5478,35.4912,35.5101,104897.0
2023-07-17 13:40:00,37.66,37.72,37.65,37.67,62613.0,35.5195,35.5761,35.5101,35.5289,62613.0
2023-07-17 13:50:00,37.68,37.7,37.65,37.68,69544.0,35.5384,35.5572,35.5101,35.5384,69544.0
2023-07-17 14:00:00,37.68,37.69,37.62,37.67,59155.0,35.5384,35.5478,35.4818,35.5289,59155.0
2023-07-17 14:10:00,37.68,37.72,37.67,37.72,77163.0,35.5384,35.5761,35.5289,35.5761,77163.0
2023-07-17 14:20:00,37.72,37.74,37.68,37.73,70763.0,35.5761,35.595,35.5384,35.5855,70763.0
2023-07-17 14:30:00,37.73,37.73,37.68,37.69,75649.0,35.5855,35.5855,35.5384,35.5478,75649.0
2023-07-17 14:40:00,37.69,37.74,37.68,37.73,85482.0,35.5478,35.595,35.5384,35.5855,85482.0
2023-07-17 14:50:00,37.73,37.77,37.72,37.73,92653.0,35.5855,35.6233,35.5761,35.5855,92653.0
2023-07-17 15:00:00,37.74,37.8,37.73,37.77,114659.0,35.595,35.6516,35.5855,35.6233,114659.0
2023-07-17 15:10:00,37.77,37.78,37.65,37.7,108649.0,35.6233,35.6327,35.5101,35.5572,108649.0
2023-07-17 15:20:00,37.7,37.72,37.66,37.68,88432.0,35.5572,35.5761,35.5195,35.5384,88432.0
2023-07-17 15:30:00,37.68,37.75,37.67,37.73,108650.0,35.5384,35.6044,35.5289,35.5855,108650.0
2023-07-17 15:40:00,37.73,37.8,37.71,37.76,147770.0,35.5855,35.6516,35.5667,35.6138,147770.0
2023-07-17 15:50:00,37.77,37.78,37.69,37.78,575719.0,35.6233,35.6327,35.5478,35.6327,575719.0
2023-07-18 09:30:00,36.7,36.86,36.37,36.47,1186489.0,34.6141,34.765,34.3028,34.3971,1186489.0
2023-07-18 09:40:00,36.47,36.56,36.39,36.45,639659.0,34.3971,34.482,34.3217,34.3783,639659.0
2023-07-18 09:50:00,36.46,36.57,36.3,36.53,677478.0,34.3877,34.4915,34.2368,34.4537,677478.0
2023-07-18 10:00:00,36.53,36.58,36.34,36.34,486916.0,34.4537,34.5009,34.2745,34.2745,486916.0
2023-07-18 10:10:00,36.34,36.41,36.24,36.26,733175.0,34.2745,34.3406,34.1802,34.1991,733175.0
2023-07-18 10:20:00,36.27,36.33,36.07,36.33,779469.0,34.2085,34.2651,34.0199,34.2651,779469.0
2023-07-18 10:30:00,36.33,36.35,36.19,36.22,371004.0,34.2651,34.284,34.1331,34.1614,371004.0
2023-07-18 10:40:00,36.21,36.24,36.07,36.1,388007.0,34.1519,34.1802,34.0199,34.0482,388007.0
2023-07-18 10:50:00,36.09,36.27,36.05,36.21,356635.0,34.0387,34.2085,34.001,34.1519,356635.0
2023-07-18 11:00:00,36.21,36.25,36.11,36.17,280593.0,34.1519,34.1897,34.0576,34.1142,280593.0
2023-07-18 11:10:00,36.17,36.25,36.11,36.15,282204.0,34.1142,34.1897,34.0576,34.0953,282204.0
2023-07-18 11:20:00,36.15,36.16,36.04,36.07,254483.0,34.0953,34.1048,33.9916,34.0199,254483.0
2023-07-18 11:30:00,36.07,36.09,35.94,35.94,479162.0,34.0199,34.0387,33.8973,33.8973,479162.0
2023-07-18 11:40:00,35.94,35.95,35.83,35.86,375452.0,33.8973,33.9067,33.7935,33.8218,375452.0
2023-07-18 11:50:00,35.86,35.91,35.83,35.88,253636.0,33.8218,33.869,33.7935,33.8407,253636.0
2023-07-18 12:00:00,35.88,35.88,35.79,35.87,345306.0,33.8407,33.8407,33.7558,33.8313,345306.0
2023-07-18 12:10:00,35.87,35.91,35.83,35.86,183617.0,33.8313,33.869,33.7935,33.8218,183617.0
2023-07-18 12:20:00,35.86,35.89,35.71,35.8,343911.0,33.8218,33.8501,33.6803,33.7652,343911.0
2023-07-18 12:30:00,35.8,35.81,35.7,35.78,294268.0,33.7652,33.7747,33.6709,33.7464,294268.0
2023-07-18 12:40:00,35.77,35.92,35.77,35.91,406907.0,33.7369,33.8784,33.7369,33.869,406907.0
2023-07-18 12:50:00,35.91,35.92,35.79,35.83,371092.0,33.869,33.8784,33.7558,33.7935,371092.0
2023-07-18 13:00:00,35.83,35.88,35.81,35.83,266795.0,33.7935,33.8407,33.7747,33.7935,266795.0
2023-07-18 13:10:00,35.84,35.87,35.8,35.82,263457.0,33.803,33.8313,33.7652,33.7841,263457.0
2023-07-18 13:20:00,35.82,35.84,35.66,35.66,208343.0,33.7841,33.803,33.6332,33.6332,208343.0
2023-07-18 13:30:00,35.66,35.67,35.53,35.54,391562.0,33.6332,33.6426,33.5106,33.52,391562.0
2023-07-18 13:40:00,35.54,35.58,35.52,35.57,245433.0,33.52,33.5577,33.5011,33.5483,245433.0
2023-07-18 13:50:00,35.57,35.62,35.47,35.58,357431.0,33.5483,33.5955,33.454,33.5577,357431.0
2023-07-18 14:00:00,35.57,35.6,35.5,35.57,220562.0,33.5483,33.5766,33.4823,33.5483,220562.0
2023-07-18 14:10:00,35.57,35.71,35.57,35.7,189086.0,33.5483,33.6803,33.5483,33.6709,189086.0
2023-07-18 14:20:00,35.7,35.83,35.67,35.81,276398.0,33.6709,33.7935,33.6426,33.7747,276398.0
2023-07-18 14:30:00,35.8,35.9,35.8,35.84,217402.0,33.7652,33.8595,33.7652,33.803,217402.0
2023-07-18 14:40:00,35.83,35.88,35.8,35.87,135094.0,33.7935,33.8407,33.7652,33.8313,135094.0
2023-07-18 14:50:00,35.87,35.87,35.81,35.83,132279.0,33.8313,33.8313,33.7747,33.7935,132279.0
2023-07-18 15:00:00,35.84,35.87,35.82,35.84,139870.0,33.803,33.8313,33.7841,33.803,139870.0
2023-07-18 15:10:00,35.84,35.97,35.83,35.9,212643.0,33.803,33.9256,33.7935,33.8595,212643.0
2023-07-18 15:20:00,35.9,35.96,35.9,35.95,142292.0,33.8595,33.9161,33.8595,33.9067,142292.0
2023-07-18 15:30:00,35.95,36.02,35.94,36.0,299287.0,33.9067,33.9727,33.8973,33.9539,299287.0
2023-07-18 15:40:00,36.0,36.04,35.98,36.02,305706.0,33.9539,33.9916,33.935,33.9727,305706.0
2023-07-18 15:50:00,36.01,36.1,36.01,36.06,854424.0,33.9633,34.0482,33.9633,34.0105,854424.0
2023-07-19 09:30:00,36.92,37.28,36.89,37.2,1094415.0,34.8216,35.1611,34.7933,35.0857,1094415.0
2023-07-19 09:40:00,37.21,37.38,37.15,37.22,845981.0,35.0951,35.2554,35.0385,35.1045,845981.0
2023-07-19 09:50:00,37.22,37.24,36.94,36.97,622878.0,35.1045,35.1234,34.8404,34.8687,622878.0
2023-07-19 10:00:00,36.96,37.03,36.77,36.95,346985.0,34.8593,34.9253,34.6801,34.8499,346985.0
2023-07-19 10:10:00,36.96,37.0,36.77,36.92,292278.0,34.8593,34.897,34.6801,34.8216,292278.0
2023-07-19 10:20:00,36.91,37.0,36.69,36.71,199255.0,34.8121,34.897,34.6046,34.6235,199255.0
2023-07-19 10:30:00,36.71,36.75,36.57,36.71,302653.0,34.6235,34.6612,34.4915,34.6235,302653.0
2023-07-19 10:40:00,36.72,36.79,36.67,36.74,146096.0,34.6329,34.699,34.5858,34.6518,146096.0
2023-07-19 10:50:00,36.74,36.88,36.74,36.84,147097.0,34.6518,34.7838,34.6518,34.7461,147097.0
2023-07-19 11:00:00,36.84,36.88,36.79,36.86,94410.0,34.7461,34.7838,34.699,34.765,94410.0
2023-07-19 11:10:00,36.86,36.86,36.75,36.77,126407.0,34.765,34.765,34.6612,34.6801,126407.0
2023-07-19 11:20:00,36.77,36.88,36.75,36.81,231760.0,34.6801,34.7838,34.6612,34.7178,231760.0
2023-07-19 11:30:00,36.8,36.91,36.79,36.85,205808.0,34.7084,34.8121,34.699,34.7555,205808.0
2023-07-19 11:40:00,36.84,36.94,36.81,36.83,110546.0,34.7461,34.8404,34.7178,34.7367,110546.0
2023-07-19 11:50:00,36.83,36.84,36.68,36.68,118373.0,34.7367,34.7461,34.5952,34.5952,118373.0
2023-07-19 12:00:00,36.67,36.74,36.63,36.71,159368.0,34.5858,34.6518,34.5481,34.6235,159368.0
2023-07-19 12:10:00,36.71,36.72,36.65,36.67,110460.0,34.6235,34.6329,34.5669,34.5858,110460.0
2023-07-19 12:20:00,36.66,36.68,36.55,36.59,145153.0,34.5763,34.5952,34.4726,34.5103,145153.0
2023-07-19 12:30:00,36.59,36.63,36.53,36.55,107480.0,34.5103,34.5481,34.4537,34.4726,107480.0
2023-07-19 12:40:00,36.56,36.65,36.56,36.61,73350.0,34.482,34.5669,34.482,34.5292,73350.0
2023-07-19 12:50:00,36.62,36.66,36.59,36.62,48869.0,34.5386,34.5763,34.5103,34.5386,48869.0
2023-07-19 13:00:00,36.62,36.62,36.55,36.58,59563.0,34.5386,34.5386,34.4726,34.5009,59563.0
2023-07-19 13:10:00,36.59,36.66,36.58,36.59,67733.0,34.5103,34.5763,34.5009,34.5103,67733.0
2023-07-19 13:20:00,36.59,36.62,36.57,36.61,63713.0,34.5103,34.5386,34.4915,34.5292,63713.0
2023-07-19 13:30:00,36.61,36.62,36.55,36.61,67081.0,34.5292,34.5386,34.4726,34.5292,67081.0
2023-07-19 13:40:00,36.62,36.68,36.61,36.67,93496.0,34.5386,34.5952,34.5292,34.5858,93496.0
2023-07-19 13:50:00,36.67,36.69,36.63,36.64,100904.0,34.5858,34.6046,34.5481,34.5575,100904.0
2023-07-19 14:00:00,36.63,36.65,36.54,36.56,129615.0,34.5481,34.5669,34.4632,34.482,129615.0
2023-07-19 14:10:00,36.56,36.59,36.5,36.51,129933.0,34.482,34.5103,34.4254,34.4349,129933.0
2023-07-19 14:20:00,36.52,36.52,36.46,36.51,126728.0,34.4443,34.4443,34.3877,34.4349,126728.0
2023-07-19 14:30:00,36.51,36.56,36.5,36.55,160260.0,34.4349,34.482,34.4254,34.4726,160260.0
2023-07-19 14:40:00,36.55,36.59,36.52,36.52,96606.0,34.4726,34.5103,34.4443,34.4443,96606.0
2023-07-19 14:50:00,36.52,36.56,36.49,36.53,91953.0,34.4443,34.482,34.416,34.4537,91953.0
2023-07-19 15:00:00,36.54,36.56,36.51,36.54,73128.0,34.4632,34.482,34.4349,34.4632,73128.0
2023-07-19 15:10:00,36.54,36.56,36.53,36.55,93880.0,34.4632,34.482,34.4537,34.4726,93880.0
2023-07-19 15:20:00,36.55,36.59,36.55,36.57,113542.0,34.4726,34.5103,34.4726,34.4915,113542.0
2023-07-19 15:30:00,36.56,36.57,36.49,36.5,180191.0,34.482,34.4915,34.416,34.4254,180191.0
2023-07-19 15:40:00,36.5,36.51,36.45,36.47,245589.0,34.4254,34.4349,34.3783,34.3971,245589.0
2023-07-19 15:50:00,36.47,36.53,36.41,36.42,472110.0,34.3971,34.4537,34.3406,34.35,472110.0
2023-07-20 09:30:00,36.92,36.95,36.55,36.76,560845.0,34.8216,34.8499,34.4726,34.6707,560845.0
2023-07-20 09:40:00,36.75,36.96,36.73,36.85,444423.0,34.6612,34.8593,34.6424,34.7555,444423.0
2023-07-20 09:50:00,36.84,36.86,36.63,36.72,318209.0,34.7461,34.765,34.5481,34.6329,318209.0
2023-07-20 10:00:00,36.74,36.81,36.69,36.72,260258.0,34.6518,34.7178,34.6046,34.6329,260258.0
2023-07-20 10:10:00,36.7,36.79,36.68,36.76,317662.0,34.6141,34.699,34.5952,34.6707,317662.0
2023-07-20 10:20:00,36.75,36.83,36.71,36.79,304317.0,34.6612,34.7367,34.6235,34.699,304317.0
2023-07-20 10:30:00,36.79,36.79,36.66,36.74,282848.0,34.699,34.699,34.5763,34.6518,282848.0
2023-07-20 10:40:00,36.74,36.77,36.52,36.6,175517.0,34.6518,34.6801,34.4443,34.5198,175517.0
2023-07-20 10:50:00,36.6,36.76,36.57,36.69,105332.0,34.5198,34.6707,34.4915,34.6046,105332.0
2023-07-20 11:00:00,36.7,36.75,36.65,36.74,75618.0,34.6141,34.6612,34.5669,34.6518,75618.0
2023-07-20 11:10:00,36.73,36.74,36.68,36.71,82692.0,34.6424,34.6518,34.5952,34.6235,82692.0
2023-07-20 11:20:00,36.71,36.72,36.62,36.7,61228.0,34.6235,34.6329,34.5386,34.6141,61228.0
2023-07-20 11:30:00,36.7,36.72,36.66,36.7,64807.0,34.6141,34.6329,34.5763,34.6141,64807.0
2023-07-20 11:40:00,36.7,36.7,36.61,36.68,112922.0,34.6141,34.6141,34.5292,34.5952,112922.0
2023-07-20 11:50:00,36.68,36.78,36.67,36.75,113793.0,34.5952,34.6895,34.5858,34.6612,113793.0
2023-07-20 12:00:00,36.75,36.79,36.72,36.79,92499.0,34.6612,34.699,34.6329,34.699,92499.0
2023-07-20 12:10:00,36.79,36.79,36.72,36.73,56614.0,34.699,34.699,34.6329,34.6424,56614.0
2023-07-20 12:20:00,36.73,36.81,36.71,36.78,74614.0,34.6424,34.7178,34.6235,34.6895,74614.0
2023-07-20 12:30:00,36.78,36.79,36.75,36.76,78772.0,34.6895,34.699,34.6612,34.6707,78772.0
2023-07-20 12:40:00,36.76,36.8,36.75,36.8,61325.0,34.6707,34.7084,34.6612,34.7084,61325.0
2023-07-20 12:50:00,36.8,36.81,36.75,36.78,56937.0,34.7084,34.7178,34.6612,34.6895,56937.0
2023-07-20 13:00:00,36.78,36.9,36.77,36.87,158000.0,34.6895,34.8027,34.6801,34.7744,158000.0
2023-07-20 13:10:00,36.87,36.91,36.69,36.74,219017.0,34.7744,34.8121,34.6046,34.6518,219017.0
2023-07-20 13:20:00,36.73,36.82,36.73,36.82,77034.0,34.6424,34.7273,34.6424,34.7273,77034.0
2023-07-20 13:30:00,36.82,36.82,36.77,36.78,56372.0,34.7273,34.7273,34.6801,34.6895,56372.0
2023-07-20 13:40:00,36.77,36.8,36.77,36.8,34898.0,34.6801,34.7084,34.6801,34.7084,34898.0
2023-07-20 13:50:00,36.8,36.8,36.76,36.77,30188.0,34.7084,34.7084,34.6707,34.6801,30188.0
2023-07-20 14:00:00,36.77,36.78,36.73,36.73,89138.0,34.6801,34.6895,34.6424,34.6424,89138.0
2023-07-20 14:10:00,36.73,36.74,36.7,36.73,88367.0,34.6424,34.6518,34.6141,34.6424,88367.0
2023-07-20 14:20:00,36.74,36.77,36.72,36.73,88042.0,34.6518,34.6801,34.6329,34.6424,88042.0
2023-07-20 14:30:00,36.73,36.78,36.73,36.77,51439.0,34.6424,34.6895,34.6424,34.6801,51439.0
2023-07-20 14:40:00,36.77,36.79,36.76,36.77,39613.0,34.6801,34.699,34.6707,34.6801,39613.0
2023-07-20 14:50:00,36.78,36.79,36.74,36.75,65320.0,34.6895,34.699,34.6518,34.6612,65320.0
2023-07-20 15:00:00,36.75,36.77,36.73,36.75,81330.0,34.6612,34.6801,34.6424,34.6612,81330.0
2023-07-20 15:10:00,36.75,36.78,36.74,36.75,143220.0,34.6612,34.6895,34.6518,34.6612,143220.0
2023-07-20 15:20:00,36.75,36.76,36.7,36.73,77071.0,34.6612,34.6707,34.6141,34.6424,77071.0
2023-07-20 15:30:00,36.73,36.77,36.69,36.71,128371.0,34.6424,34.6801,34.6046,34.6235,128371.0
2023-07-20 15:40:00,36.7,36.76,36.7,36.75,181175.0,34.6141,34.6707,34.6141,34.6612,181175.0
2023-07-20 15:50:00,36.75,36.83,36.68,36.68,765567.0,34.6612,34.7367,34.5952,34.5952,765567.0
2023-07-21 09:30:00,37.37,37.68,37.36,37.48,588669.0,35.246,35.5384,35.2366,35.3497,588669.0
2023-07-21 09:40:00,37.48,37.56,37.32,37.38,350439.0,35.3497,35.4252,35.1988,35.2554,350439.0
2023-07-21 09:50:00,37.38,37.45,37.27,37.38,447399.0,35.2554,35.3214,35.1517,35.2554,447399.0
2023-07-21 10:00:00,37.39,37.54,37.37,37.43,470636.0,35.2649,35.4063,35.246,35.3026,470636.0
2023-07-21 10:10:00,37.42,37.59,37.37,37.58,237442.0,35.2932,35.4535,35.246,35.4441,237442.0
2023-07-21 10:20:00,37.58,37.62,37.38,37.39,186562.0,35.4441,35.4818,35.2554,35.2649,186562.0
2023-07-21 10:30:00,37.4,37.42,37.34,37.37,207363.0,35.2743,35.2932,35.2177,35.246,207363.0
2023-07-21 10:40:00,37.37,37.44,37.33,37.38,108499.0,35.246,35.312,35.2083,35.2554,108499.0
2023-07-21 10:50:00,37.39,37.45,37.36,37.39,118715.0,35.2649,35.3214,35.2366,35.2649,118715.0
2023-07-21 11:00:00,37.39,37.4,37.18,37.23,269865.0,35.2649,35.2743,35.0668,35.114,269865.0
2023-07-21 11:10:00,37.23,37.25,37.12,37.14,125880.0,35.114,35.1328,35.0102,35.0291,125880.0
2023-07-21 11:20:00,37.15,37.21,37.13,37.18,124366.0,35.0385,35.0951,35.0196,35.0668,124366.0
2023-07-21 11:30:00,37.18,37.18,36.92,36.95,204876.0,35.0668,35.0668,34.8216,34.8499,204876.0
2023-07-21 11:40:00,36.96,37.04,36.88,37.02,173506.0,34.8593,34.9348,34.7838,34.9159,173506.0
2023-07-21 11:50:00,37.02,37.06,36.93,37.04,132452.0,34.9159,34.9536,34.831,34.9348,132452.0
2023-07-21 12:00:00,37.04,37.06,36.97,36.98,124698.0,34.9348,34.9536,34.8687,34.8782,124698.0
2023-07-21 12:10:00,36.98,37.06,36.97,37.05,52687.0,34.8782,34.9536,34.8687,34.9442,52687.0
2023-07-21 12:20:00,37.05,37.06,36.97,36.98,65812.0,34.9442,34.9536,34.8687,34.8782,65812.0
2023-07-21 12:30:00,36.98,37.04,36.95,36.98,39120.0,34.8782,34.9348,34.8499,34.8782,39120.0
2023-07-21 12:40:00,36.98,37.01,36.95,37.0,89500.0,34.8782,34.9065,34.8499,34.897,89500.0
2023-07-21 12:50:00,37.0,37.01,36.97,36.98,48605.0,34.897,34.9065,34.8687,34.8782,48605.0
2023-07-21 13:00:00,36.98,37.06,36.98,37.04,109587.0,34.8782,34.9536,34.8782,34.9348,109587.0
2023-07-21 13:10:00,37.03,37.08,37.02,37.06,77928.0,34.9253,34.9725,34.9159,34.9536,77928.0
2023-07-21 13:20:00,37.06,37.1,37.03,37.04,52733.0,34.9536,34.9913,34.9253,34.9348,52733.0
2023-07-21 13:30:00,37.05,37.06,36.99,37.0,99627.0,34.9442,34.9536,34.8876,34.897,99627.0
2023-07-21 13:40:00,36.99,37.05,36.97,37.05,53912.0,34.8876,34.9442,34.8687,34.9442,53912.0
2023-07-21 13:50:00,37.05,37.06,37.0,37.02,74655.0,34.9442,34.9536,34.897,34.9159,74655.0
2023-07-21 14:00:00,37.01,37.01,36.95,36.97,101570.0,34.9065,34.9065,34.8499,34.8687,101570.0
2023-07-21 14:10:00,36.97,36.99,36.92,36.96,60128.0,34.8687,34.8876,34.8216,34.8593,60128.0
2023-07-21 14:20:00,36.97,37.0,36.94,36.98,39377.0,34.8687,34.897,34.8404,34.8782,39377.0
2023-07-21 14:30:00,36.98,37.0,36.96,36.98,55951.0,34.8782,34.897,34.8593,34.8782,55951.0
2023-07-21 14:40:00,36.97,36.99,36.95,36.96,46953.0,34.8687,34.8876,34.8499,34.8593,46953.0
2023-07-21 14:50:00,36.96,36.99,36.95,36.98,69401.0,34.8593,34.8876,34.8499,34.8782,69401.0
2023-07-21 15:00:00,36.98,36.98,36.88,36.89,83687.0,34.8782,34.8782,34.7838,34.7933,83687.0
2023-07-21 15:10:00,36.89,36.93,36.88,36.92,46636.0,34.7933,34.831,34.7838,34.8216,46636.0
2023-07-21 15:20:00,36.91,36.96,36.9,36.96,96909.0,34.8121,34.8593,34.8027,34.8593,96909.0
2023-07-21 15:30:00,36.96,36.99,36.91,36.93,173546.0,34.8593,34.8876,34.8121,34.831,173546.0
2023-07-21 15:40:00,36.93,36.99,36.9,36.92,169456.0,34.831,34.8876,34.8027,34.8216,169456.0
2023-07-21 15:50:00,36.93,37.14,36.92,37.07,535691.0,34.831,35.0291,34.8216,34.963,535691.0
2023-07-24 09:30:00,36.48,36.85,36.36,36.65,628148.0,34.4066,34.7555,34.2934,34.5669,628148.0
2023-07-24 09:40:00,36.65,36.81,36.59,36.71,317477.0,34.5669,34.7178,34.5103,34.6235,317477.0
2023-07-24 09:50:00,36.72,36.75,36.41,36.51,309114.0,34.6329,34.6612,34.3406,34.4349,309114.0
2023-07-24 10:00:00,36.51,36.79,36.5,36.78,253159.0,34.4349,34.699,34.4254,34.6895,253159.0
2023-07-24 10:10:00,36.78,37.05,36.74,37.03,314643.0,34.6895,34.9442,34.6518,34.9253,314643.0
2023-07-24 10:20:00,37.04,37.36,37.02,37.29,361022.0,34.9348,35.2366,34.9159,35.1705,361022.0
2023-07-24 10:30:00,37.29,37.77,37.27,37.75,483652.0,35.1705,35.6233,35.1517,35.6044,483652.0
2023-07-24 10:40:00,37.75,38.25,37.72,38.25,861268.0,35.6044,36.076,35.5761,36.076,861268.0
2023-07-24 10:50:00,38.25,38.45,38.04,38.37,785007.0,36.076,36.2646,35.8779,36.1892,785007.0
2023-07-24 11:00:00,38.37,38.69,38.36,38.61,676883.0,36.1892,36.491,36.1797,36.4155,676883.0
2023-07-24 11:10:00,38.61,38.84,38.56,38.74,693076.0,36.4155,36.6324,36.3684,36.5381,693076.0
2023-07-24 11:20:00,38.73,38.85,38.54,38.56,443194.0,36.5287,36.6419,36.3495,36.3684,443194.0
2023-07-24 11:30:00,38.55,38.75,38.55,38.68,353627.0,36.3589,36.5476,36.3589,36.4815,353627.0
2023-07-24 11:40:00,38.67,38.69,38.52,38.64,266161.0,36.4721,36.491,36.3306,36.4438,266161.0
2023-07-24 11:50:00,38.64,38.67,38.56,38.59,262290.0,36.4438,36.4721,36.3684,36.3967,262290.0
2023-07-24 12:00:00,38.6,38.64,38.48,38.57,216546.0,36.4061,36.4438,36.2929,36.3778,216546.0
2023-07-24 12:10:00,38.56,38.72,38.55,38.65,275912.0,36.3684,36.5193,36.3589,36.4532,275912.0
2023-07-24 12:20:00,38.65,38.73,38.62,38.71,169154.0,36.4532,36.5287,36.4249,36.5098,169154.0
2023-07-24 12:30:00,38.72,38.82,38.71,38.75,192786.0,36.5193,36.6136,36.5098,36.5476,192786.0
2023-07-24 12:40:00,38.76,38.8,38.68,38.77,103274.0,36.557,36.5947,36.4815,36.5664,103274.0
2023-07-24 12:50:00,38.76,38.76,38.67,38.7,80679.0,36.557,36.557,36.4721,36.5004,80679.0
2023-07-24 13:00:00,38.69,38.73,38.59,38.61,109606.0,36.491,36.5287,36.3967,36.4155,109606.0
2023-07-24 13:10:00,38.59,38.64,38.57,38.64,80292.0,36.3967,36.4438,36.3778,36.4438,80292.0
2023-07-24 13:20:00,38.64,38.65,38.58,38.65,80662.0,36.4438,36.4532,36.3872,36.4532,80662.0
2023-07-24 13:30:00,38.64,38.7,38.58,38.68,166959.0,36.4438,36.5004,36.3872,36.4815,166959.0
2023-07-24 13:40:00,38.68,38.73,38.64,38.71,141097.0,36.4815,36.5287,36.4438,36.5098,141097.0
2023-07-24 13:50:00,38.71,38.72,38.62,38.68,106007.0,36.5098,36.5193,36.4249,36.4815,106007.0
2023-07-24 14:00:00,38.69,38.71,38.58,38.59,108992.0,36.491,36.5098,36.3872,36.3967,108992.0
2023-07-24 14:10:00,38.59,38.64,38.59,38.63,62826.0,36.3967,36.4438,36.3967,36.4344,62826.0
2023-07-24 14:20:00,38.63,38.65,38.58,38.59,101768.0,36.4344,36.4532,36.3872,36.3967,101768.0
2023-07-24 14:30:00,38.59,38.6,38.55,38.56,91898.0,36.3967,36.4061,36.3589,36.3684,91898.0
2023-07-24 14:40:00,38.56,38.56,38.41,38.45,165322.0,36.3684,36.3684,36.2269,36.2646,165322.0
2023-07-24 14:50:00,38.45,38.47,38.36,38.38,109815.0,36.2646,36.2835,36.1797,36.1986,109815.0
2023-07-24 15:00:00,38.38,38.43,38.34,38.37,103587.0,36.1986,36.2457,36.1609,36.1892,103587.0
2023-07-24 15:10:00,38.37,38.38,38.32,38.33,107158.0,36.1892,36.1986,36.142,36.1514,107158.0
2023-07-24 15:20:00,38.32,38.32,38.22,38.22,179428.0,36.142,36.142,36.0477,36.0477,179428.0
2023-07-24 15:30:00,38.22,38.3,38.2,38.27,207421.0,36.0477,36.1231,36.0288,36.0948,207421.0
2023-07-24 15:40:00,38.27,38.31,38.26,38.27,302248.0,36.0948,36.1326,36.0854,36.0948,302248.0
2023-07-24 15:50:00,38.28,38.38,38.24,38.35,877326.0,36.1043,36.1986,36.0665,36.1703,877326.0
2023-07-25 09:30:00,39.57,39.69,38.81,38.96,1131497.0,37.321,37.4341,36.6041,36.7456,1131497.0
2023-07-25 09:40:00,38.98,39.12,38.63,38.64,476256.0,36.7645,36.8965,36.4344,36.4438,476256.0
2023-07-25 09:50:00,38.64,39.15,38.61,39.02,447710.0,36.4438,36.9248,36.4155,36.8022,447710.0
2023-07-25 10:00:00,39.03,39.05,38.73,38.75,209774.0,36.8116,36.8305,36.5287,36.5476,209774.0
2023-07-25 10:10:00,38.76,39.03,38.72,38.97,268341.0,36.557,36.8116,36.5193,36.7551,268341.0
2023-07-25 10:20:00,38.98,39.08,38.91,38.92,321486.0,36.7645,36.8588,36.6985,36.7079,321486.0
2023-07-25 10:30:00,38.91,38.99,38.87,38.94,193579.0,36.6985,36.7739,36.6607,36.7268,193579.0
2023-07-25 10:40:00,38.93,39.01,38.83,38.9,327293.0,36.7173,36.7928,36.623,36.689,327293.0
2023-07-25 10:50:00,38.9,38.99,38.87,38.97,262954.0,36.689,36.7739,36.6607,36.7551,262954.0
2023-07-25 11:00:00,38.97,38.99,38.85,38.93,196471.0,36.7551,36.7739,36.6419,36.7173,196471.0
2023-07-25 11:10:00,38.93,38.93,38.51,38.54,301318.0,36.7173,36.7173,36.3212,36.3495,301318.0
2023-07-25 11:20:00,38.54,38.57,38.36,38.41,280325.0,36.3495,36.3778,36.1797,36.2269,280325.0
2023-07-25 11:30:00,38.4,38.64,38.36,38.58,235707.0,36.2175,36.4438,36.1797,36.3872,235707.0
2023-07-25 11:40:00,38.59,38.69,38.55,38.64,102769.0,36.3967,36.491,36.3589,36.4438,102769.0
2023-07-25 11:50:00,38.64,38.66,38.52,38.65,124974.0,36.4438,36.4627,36.3306,36.4532,124974.0
2023-07-25 12:00:00,38.64,38.7,38.57,38.57,108141.0,36.4438,36.5004,36.3778,36.3778,108141.0
2023-07-25 12:10:00,38.57,38.59,38.44,38.57,181088.0,36.3778,36.3967,36.2552,36.3778,181088.0
2023-07-25 12:20:00,38.57,38.61,38.5,38.55,92923.0,36.3778,36.4155,36.3118,36.3589,92923.0
2023-07-25 12:30:00,38.55,38.57,38.43,38.43,86811.0,36.3589,36.3778,36.2457,36.2457,86811.0
2023-07-25 12:40:00,38.44,38.46,38.39,38.4,111123.0,36.2552,36.274,36.208,36.2175,111123.0
2023-07-25 12:50:00,38.4,38.51,38.37,38.48,128835.0,36.2175,36.3212,36.1892,36.2929,128835.0
2023-07-25 13:00:00,38.48,38.55,38.45,38.51,82266.0,36.2929,36.3589,36.2646,36.3212,82266.0
2023-07-25 13:10:00,38.51,38.58,38.47,38.52,70974.0,36.3212,36.3872,36.2835,36.3306,70974.0
2023-07-25 13:20:00,38.53,38.57,38.52,38.54,43490.0,36.3401,36.3778,36.3306,36.3495,43490.0
2023-07-25 13:30:00,38.54,38.57,38.5,38.52,63967.0,36.3495,36.3778,36.3118,36.3306,63967.0
2023-07-25 13:40:00,38.51,38.55,38.48,38.54,73955.0,36.3212,36.3589,36.2929,36.3495,73955.0
2023-07-25 13:50:00,38.53,38.57,38.48,38.56,86615.0,36.3401,36.3778,36.2929,36.3684,86615.0
2023-07-25 14:00:00,38.55,38.61,38.53,38.59,82681.0,36.3589,36.4155,36.3401,36.3967,82681.0
2023-07-25 14:10:00,38.58,38.6,38.55,38.6,65004.0,36.3872,36.4061,36.3589,36.4061,65004.0
2023-07-25 14:20:00,38.6,38.6,38.55,38.57,109204.0,36.4061,36.4061,36.3589,36.3778,109204.0
2023-07-25 14:30:00,38.57,38.65,38.57,38.6,129061.0,36.3778,36.4532,36.3778,36.4061,129061.0
2023-07-25 14:40:00,38.61,38.63,38.57,38.6,118940.0,36.4155,36.4344,36.3778,36.4061,118940.0
2023-07-25 14:50:00,38.59,38.6,38.54,38.55,82971.0,36.3967,36.4061,36.3495,36.3589,82971.0
2023-07-25 15:00:00,38.55,38.61,38.55,38.6,92623.0,36.3589,36.4155,36.3589,36.4061,92623.0
2023-07-25 15:10:00,38.61,38.66,38.58,38.61,114786.0,36.4155,36.4627,36.3872,36.4155,114786.0
2023-07-25 15:20:00,38.6,38.65,38.6,38.64,90614.0,36.4061,36.4532,36.4061,36.4438,90614.0
2023-07-25 15:30:00,38.64,38.66,38.59,38.62,216200.0,36.4438,36.4627,36.3967,36.4249,216200.0
2023-07-25 15:40:00,38.62,38.64,38.56,38.57,209542.0,36.4249,36.4438,36.3684,36.3778,209542.0
2023-07-25 15:50:00,38.57,38.57,38.51,38.52,608877.0,36.3778,36.3778,36.3212,36.3306,608877.0
2023-07-26 09:30:00,38.18,38.94,38.18,38.86,350974.0,36.01,36.7268,36.01,36.6513,350974.0
2023-07-26 09:40:00,38.86,39.08,38.82,38.93,289395.0,36.6513,36.8588,36.6136,36.7173,289395.0
2023-07-26 09:50:00,38.93,39.22,38.92,39.21,269989.0,36.7173,36.9908,36.7079,36.9814,269989.0
2023-07-26 10:00:00,39.2,39.23,39.05,39.06,228634.0,36.972,37.0003,36.8305,36.8399,228634.0
2023-07-26 10:10:00,39.07,39.19,38.92,38.95,319153.0,36.8494,36.9626,36.7079,36.7362,319153.0
2023-07-26 10:20:00,38.93,38.98,38.73,38.84,176714.0,36.7173,36.7645,36.5287,36.6324,176714.0
2023-07-26 10:30:00,38.83,38.99,38.82,38.96,190585.0,36.623,36.7739,36.6136,36.7456,190585.0
2023-07-26 10:40:00,38.97,39.0,38.86,38.91,180136.0,36.7551,36.7833,36.6513,36.6985,180136.0
2023-07-26 10:50:00,38.9,38.91,38.7,38.79,202713.0,36.689,36.6985,36.5004,36.5853,202713.0
2023-07-26 11:00:00,38.78,38.84,38.73,38.74,163054.0,36.5759,36.6324,36.5287,36.5381,163054.0
2023-07-26 11:10:00,38.74,38.86,38.72,38.82,100817.0,36.5381,36.6513,36.5193,36.6136,100817.0
2023-07-26 11:20:00,38.82,38.86,38.74,38.81,65357.0,36.6136,36.6513,36.5381,36.6041,65357.0
2023-07-26 11:30:00,38.81,38.94,38.81,38.91,86844.0,36.6041,36.7268,36.6041,36.6985,86844.0
2023-07-26 11:40:00,38.91,39.08,38.91,39.05,182667.0,36.6985,36.8588,36.6985,36.8305,182667.0
2023-07-26 11:50:00,39.04,39.1,39.03,39.1,77036.0,36.8211,36.8777,36.8116,36.8777,77036.0
2023-07-26 12:00:00,39.09,39.1,39.03,39.07,74021.0,36.8682,36.8777,36.8116,36.8494,74021.0
2023-07-26 12:10:00,39.07,39.16,39.05,39.12,70241.0,36.8494,36.9343,36.8305,36.8965,70241.0
2023-07-26 12:20:00,39.13,39.15,39.09,39.1,81322.0,36.906,36.9248,36.8682,36.8777,81322.0
2023-07-26 12:30:00,39.09,39.1,39.02,39.08,56270.0,36.8682,36.8777,36.8022,36.8588,56270.0
2023-07-26 12:40:00,39.08,39.13,39.05,39.13,41176.0,36.8588,36.906,36.8305,36.906,41176.0
2023-07-26 12:50:00,39.13,39.16,39.08,39.11,75984.0,36.906,36.9343,36.8588,36.8871,75984.0
2023-07-26 13:00:00,39.11,39.18,39.09,39.15,116734.0,36.8871,36.9531,36.8682,36.9248,116734.0
2023-07-26 13:10:00,39.15,39.17,39.12,39.14,129129.0,36.9248,36.9437,36.8965,36.9154,129129.0
2023-07-26 13:20:00,39.14,39.15,39.08,39.1,108298.0,36.9154,36.9248,36.8588,36.8777,108298.0
2023-07-26 13:30:00,39.08,39.09,39.01,39.05,70238.0,36.8588,36.8682,36.7928,36.8305,70238.0
2023-07-26 13:40:00,39.05,39.07,39.01,39.04,54710.0,36.8305,36.8494,36.7928,36.8211,54710.0
2023-07-26 13:50:00,39.04,39.05,38.96,38.97,60604.0,36.8211,36.8305,36.7456,36.7551,60604.0
2023-07-26 14:00:00,38.96,39.1,38.94,39.09,142290.0,36.7456,36.8777,36.7268,36.8682,142290.0
2023-07-26 14:10:00,39.07,39.1,38.96,39.0,79896.0,36.8494,36.8777,36.7456,36.7833,79896.0
2023-07-26 14:20:00,39.0,39.02,38.92,38.98,46514.0,36.7833,36.8022,36.7079,36.7645,46514.0
2023-07-26 14:30:00,38.98,39.12,38.96,39.12,158471.0,36.7645,36.8965,36.7456,36.8965,158471.0
2023-07-26 14:40:00,39.11,39.23,39.08,39.13,193178.0,36.8871,37.0003,36.8588,36.906,193178.0
2023-07-26 14:50:00,39.12,39.17,39.08,39.11,92653.0,36.8965,36.9437,36.8588,36.8871,92653.0
2023-07-26 15:00:00,39.12,39.13,38.92,38.94,135929.0,36.8965,36.906,36.7079,36.7268,135929.0
2023-07-26 15:10:00,38.94,39.0,38.89,38.97,140387.0,36.7268,36.7833,36.6796,36.7551,140387.0
2023-07-26 15:20:00,38.97,39.04,38.95,39.01,83578.0,36.7551,36.8211,36.7362,36.7928,83578.0
2023-07-26 15:30:00,39.0,39.04,38.97,39.02,102932.0,36.7833,36.8211,36.7551,36.8022,102932.0
2023-07-26 15:40:00,39.02,39.07,38.91,38.91,176375.0,36.8022,36.8494,36.6985,36.6985,176375.0
2023-07-26 15:50:00,38.91,39.13,38.88,39.13,890444.0,36.6985,36.906,36.6702,36.906,890444.0
2023-07-27 09:30:00,38.87,39.0,38.28,38.3,660930.0,36.6607,36.7833,36.1043,36.1231,660930.0
2023-07-27 09:40:00,38.3,38.52,38.05,38.08,600752.0,36.1231,36.3306,35.8873,35.9156,600752.0
2023-07-27 09:50:00,38.08,38.39,38.05,38.36,246548.0,35.9156,36.208,35.8873,36.1797,246548.0
2023-07-27 10:00:00,38.37,38.39,38.15,38.34,246639.0,36.1892,36.208,35.9817,36.1609,246639.0
2023-07-27 10:10:00,38.34,38.53,38.31,38.43,243428.0,36.1609,36.3401,36.1326,36.2457,243428.0
2023-07-27 10:20:00,38.43,38.55,38.38,38.4,195282.0,36.2457,36.3589,36.1986,36.2175,195282.0
2023-07-27 10:30:00,38.4,38.52,38.35,38.5,148554.0,36.2175,36.3306,36.1703,36.3118,148554.0
2023-07-27 10:40:00,38.49,38.57,38.45,38.55,241582.0,36.3023,36.3778,36.2646,36.3589,241582.0
2023-07-27 10:50:00,38.53,38.55,38.43,38.47,162385.0,36.3401,36.3589,36.2457,36.2835,162385.0
2023-07-27 11:00:00,38.49,38.55,38.47,38.48,167546.0,36.3023,36.3589,36.2835,36.2929,167546.0
2023-07-27 11:10:00,38.48,38.55,38.45,38.53,126373.0,36.2929,36.3589,36.2646,36.3401,126373.0
2023-07-27 11:20:00,38.54,38.56,38.45,38.54,92246.0,36.3495,36.3684,36.2646,36.3495,92246.0
2023-07-27 11:30:00,38.55,38.72,38.55,38.71,169814.0,36.3589,36.5193,36.3589,36.5098,169814.0
2023-07-27 11:40:00,38.71,38.78,38.6,38.66,178230.0,36.5098,36.5759,36.4061,36.4627,178230.0
2023-07-27 11:50:00,38.67,38.73,38.65,38.66,325068.0,36.4721,36.5287,36.4532,36.4627,325068.0
2023-07-27 12:00:00,38.65,38.67,38.56,38.58,141321.0,36.4532,36.4721,36.3684,36.3872,141321.0
2023-07-27 12:10:00,38.58,38.64,38.55,38.6,113278.0,36.3872,36.4438,36.3589,36.4061,113278.0
2023-07-27 12:20:00,38.6,38.72,38.57,38.69,143020.0,36.4061,36.5193,36.3778,36.491,143020.0
2023-07-27 12:30:00,38.69,38.74,38.67,38.72,281582.0,36.491,36.5381,36.4721,36.5193,281582.0
2023-07-27 12:40:00,38.72,38.82,38.7,38.77,216511.0,36.5193,36.6136,36.5004,36.5664,216511.0
2023-07-27 12:50:00,38.78,38.79,38.71,38.78,91428.0,36.5759,36.5853,36.5098,36.5759,91428.0
2023-07-27 13:00:00,38.78,38.82,38.63,38.7,110607.0,36.5759,36.6136,36.4344,36.5004,110607.0
2023-07-27 13:10:00,38.69,38.76,38.61,38.62,85540.0,36.491,36.557,36.4155,36.4249,85540.0
2023-07-27 13:20:00,38.61,38.63,38.57,38.61,101598.0,36.4155,36.4344,36.3778,36.4155,101598.0
2023-07-27 13:30:00,38.6,38.6,38.48,38.48,86221.0,36.4061,36.4061,36.2929,36.2929,86221.0
2023-07-27 13:40:00,38.49,38.54,38.44,38.45,97390.0,36.3023,36.3495,36.2552,36.2646,97390.0
2023-07-27 13:50:00,38.45,38.46,38.26,38.29,170058.0,36.2646,36.274,36.0854,36.1137,170058.0
2023-07-27 14:00:00,38.28,38.28,38.1,38.11,209325.0,36.1043,36.1043,35.9345,35.9439,209325.0
2023-07-27 14:10:00,38.11,38.11,38.01,38.05,211291.0,35.9439,35.9439,35.8496,35.8873,211291.0
2023-07-27 14:20:00,38.05,38.12,37.93,37.94,222822.0,35.8873,35.9534,35.7742,35.7836,222822.0
2023-07-27 14:30:00,37.94,37.98,37.79,37.81,235227.0,35.7836,35.8213,35.6421,35.661,235227.0
2023-07-27 14:40:00,37.82,37.88,37.77,37.84,229143.0,35.6704,35.727,35.6233,35.6893,229143.0
2023-07-27 14:50:00,37.83,37.87,37.79,37.84,171996.0,35.6798,35.7176,35.6421,35.6893,171996.0
2023-07-27 15:00:00,37.84,37.9,37.81,37.9,170347.0,35.6893,35.7459,35.661,35.7459,170347.0
2023-07-27 15:10:00,37.9,38.01,37.9,37.98,219791.0,35.7459,35.8496,35.7459,35.8213,219791.0
2023-07-27 15:20:00,37.98,38.02,37.96,37.99,220910.0,35.8213,35.8591,35.8025,35.8308,220910.0
2023-07-27 15:30:00,37.98,38.1,37.97,37.98,395258.0,35.8213,35.9345,35.8119,35.8213,395258.0
2023-07-27 15:40:00,37.98,38.01,37.88,37.96,307805.0,35.8213,35.8496,35.727,35.8025,307805.0
2023-07-27 15:50:00,37.96,38.08,37.94,37.96,1050975.0,35.8025,35.9156,35.7836,35.8025,1050975.0
2023-07-28 09:30:00,39.51,39.79,39.33,39.58,1402055.0,37.2644,37.5284,37.0946,37.3304,1402055.0
2023-07-28 09:40:00,39.59,40.15,39.45,40.13,1258436.0,37.3398,37.868,37.2078,37.8491,1258436.0
2023-07-28 09:50:00,40.13,40.2,39.89,39.91,791044.0,37.8491,37.9151,37.6228,37.6416,791044.0
2023-07-28 10:00:00,39.91,40.2,39.91,40.09,847087.0,37.6416,37.9151,37.6416,37.8114,847087.0
2023-07-28 10:10:00,40.09,40.33,40.08,40.33,620107.0,37.8114,38.0378,37.802,38.0378,620107.0
2023-07-28 10:20:00,40.32,40.34,39.97,39.98,377649.0,38.0283,38.0472,37.6982,37.7076,377649.0
2023-07-28 10:30:00,39.98,40.21,39.95,40.09,367461.0,37.7076,37.9246,37.6794,37.8114,367461.0
2023-07-28 10:40:00,40.09,40.13,39.98,40.04,257793.0,37.8114,37.8491,37.7076,37.7642,257793.0
2023-07-28 10:50:00,40.04,40.08,39.86,40.01,295822.0,37.7642,37.802,37.5945,37.7359,295822.0
2023-07-28 11:00:00,40.01,40.18,39.93,40.18,338746.0,37.7359,37.8963,37.6605,37.8963,338746.0
2023-07-28 11:10:00,40.17,40.23,40.15,40.21,185009.0,37.8869,37.9434,37.868,37.9246,185009.0
2023-07-28 11:20:00,40.22,40.41,40.2,40.31,504664.0,37.934,38.1132,37.9151,38.0189,504664.0
2023-07-28 11:30:00,40.32,40.6,40.31,40.6,440347.0,38.0283,38.2924,38.0189,38.2924,440347.0
2023-07-28 11:40:00,40.59,40.63,40.5,40.55,512629.0,38.283,38.3207,38.1981,38.2453,512629.0
2023-07-28 11:50:00,40.55,40.69,40.51,40.57,317955.0,38.2453,38.3773,38.2075,38.2641,317955.0
2023-07-28 12:00:00,40.59,40.61,40.44,40.47,276895.0,38.283,38.3018,38.1415,38.1698,276895.0
2023-07-28 12:10:00,40.47,40.48,40.37,40.46,187513.0,38.1698,38.1792,38.0755,38.1604,187513.0
2023-07-28 12:20:00,40.46,40.55,40.42,40.53,341584.0,38.1604,38.2453,38.1226,38.2264,341584.0
2023-07-28 12:30:00,40.53,40.63,40.52,40.53,254093.0,38.2264,38.3207,38.217,38.2264,254093.0
2023-07-28 12:40:00,40.52,40.53,40.35,40.36,116243.0,38.217,38.2264,38.0566,38.0661,116243.0
2023-07-28 12:50:00,40.36,40.44,40.32,40.34,198877.0,38.0661,38.1415,38.0283,38.0472,198877.0
2023-07-28 13:00:00,40.34,40.49,40.28,40.4,305195.0,38.0472,38.1887,37.9906,38.1038,305195.0
2023-07-28 13:10:00,40.4,40.45,40.35,40.38,72734.0,38.1038,38.1509,38.0566,38.0849,72734.0
2023-07-28 13:20:00,40.38,40.49,40.32,40.49,232206.0,38.0849,38.1887,38.0283,38.1887,232206.0
2023-07-28 13:30:00,40.48,40.49,40.41,40.46,84317.0,38.1792,38.1887,38.1132,38.1604,84317.0
2023-07-28 13:40:00,40.46,40.5,40.41,40.47,105934.0,38.1604,38.1981,38.1132,38.1698,105934.0
2023-07-28 13:50:00,40.46,40.64,40.45,40.64,129719.0,38.1604,38.3301,38.1509,38.3301,129719.0
2023-07-28 14:00:00,40.64,40.69,40.62,40.62,169848.0,38.3301,38.3773,38.3113,38.3113,169848.0
2023-07-28 14:10:00,40.63,40.64,40.52,40.55,140243.0,38.3207,38.3301,38.217,38.2453,140243.0
2023-07-28 14:20:00,40.55,40.6,40.51,40.59,180864.0,38.2453,38.2924,38.2075,38.283,180864.0
2023-07-28 14:30:00,40.58,40.59,40.47,40.5,166642.0,38.2735,38.283,38.1698,38.1981,166642.0
2023-07-28 14:40:00,40.49,40.56,40.43,40.45,177105.0,38.1887,38.2547,38.1321,38.1509,177105.0
2023-07-28 14:50:00,40.45,40.55,40.43,40.52,112284.0,38.1509,38.2453,38.1321,38.217,112284.0
2023-07-28 15:00:00,40.53,40.59,40.48,40.58,192859.0,38.2264,38.283,38.1792,38.2735,192859.0
2023-07-28 15:10:00,40.58,40.61,40.56,40.59,142259.0,38.2735,38.3018,38.2547,38.283,142259.0
2023-07-28 15:20:00,40.59,40.64,40.56,40.56,321679.0,38.283,38.3301,38.2547,38.2547,321679.0
2023-07-28 15:30:00,40.55,40.56,40.48,40.48,294766.0,38.2453,38.2547,38.1792,38.1792,294766.0
2023-07-28 15:40:00,40.48,40.54,40.47,40.47,273653.0,38.1792,38.2358,38.1698,38.1698,273653.0
2023-07-28 15:50:00,40.47,40.55,40.46,40.55,793964.0,38.1698,38.2453,38.1604,38.2453,793964.0
2023-07-31 09:30:00,41.08,41.27,40.77,41.27,902768.0,38.7451,38.9243,38.4527,38.9243,902768.0
2023-07-31 09:40:00,41.26,41.95,41.19,41.93,762442.0,38.9149,39.5657,38.8489,39.5468,762442.0
2023-07-31 09:50:00,41.94,41.96,41.36,41.49,524204.0,39.5562,39.5751,39.0092,39.1318,524204.0
2023-07-31 10:00:00,41.5,41.69,41.39,41.66,409326.0,39.1413,39.3205,39.0375,39.2922,409326.0
2023-07-31 10:10:00,41.66,41.68,41.31,41.34,324449.0,39.2922,39.311,38.9621,38.9904,324449.0
2023-07-31 10:20:00,41.36,41.42,41.25,41.33,331151.0,39.0092,39.0658,38.9055,38.9809,331151.0
2023-07-31 10:30:00,41.33,41.4,41.26,41.27,282859.0,38.9809,39.0469,38.9149,38.9243,282859.0
2023-07-31 10:40:00,41.26,41.44,41.26,41.44,187318.0,38.9149,39.0847,38.9149,39.0847,187318.0
2023-07-31 10:50:00,41.43,41.81,41.39,41.73,380823.0,39.0752,39.4336,39.0375,39.3582,380823.0
2023-07-31 11:00:00,41.73,41.78,41.51,41.57,267980.0,39.3582,39.4053,39.1507,39.2073,267980.0
2023-07-31 11:10:00,41.57,41.59,41.51,41.55,147063.0,39.2073,39.2261,39.1507,39.1884,147063.0
2023-07-31 11:20:00,41.54,41.59,41.44,41.57,208389.0,39.179,39.2261,39.0847,39.2073,208389.0
2023-07-31 11:30:00,41.58,41.69,41.42,41.48,225783.0,39.2167,39.3205,39.0658,39.1224,225783.0
2023-07-31 11:40:00,41.48,41.62,41.45,41.52,166543.0,39.1224,39.2544,39.0941,39.1601,166543.0
2023-07-31 11:50:00,41.52,41.55,41.46,41.54,138954.0,39.1601,39.1884,39.1035,39.179,138954.0
2023-07-31 12:00:00,41.54,41.58,41.52,41.55,77371.0,39.179,39.2167,39.1601,39.1884,77371.0
2023-07-31 12:10:00,41.55,41.59,41.5,41.51,192594.0,39.1884,39.2261,39.1413,39.1507,192594.0
2023-07-31 12:20:00,41.51,41.57,41.49,41.56,111320.0,39.1507,39.2073,39.1318,39.1978,111320.0
2023-07-31 12:30:00,41.56,41.57,41.51,41.55,91425.0,39.1978,39.2073,39.1507,39.1884,91425.0
2023-07-31 12:40:00,41.55,41.57,41.49,41.5,92315.0,39.1884,39.2073,39.1318,39.1413,92315.0
2023-07-31 12:50:00,41.5,41.5,41.4,41.44,137208.0,39.1413,39.1413,39.0469,39.0847,137208.0
2023-07-31 13:00:00,41.44,41.47,41.37,41.44,115025.0,39.0847,39.113,39.0186,39.0847,115025.0
2023-07-31 13:10:00,41.45,41.51,41.37,41.4,129998.0,39.0941,39.1507,39.0186,39.0469,129998.0
2023-07-31 13:20:00,41.4,41.43,41.38,41.4,186859.0,39.0469,39.0752,39.0281,39.0469,186859.0
2023-07-31 13:30:00,41.4,41.49,41.4,41.47,70882.0,39.0469,39.1318,39.0469,39.113,70882.0
2023-07-31 13:40:00,41.46,41.49,41.42,41.48,72144.0,39.1035,39.1318,39.0658,39.1224,72144.0
2023-07-31 13:50:00,41.48,41.48,41.41,41.47,125309.0,39.1224,39.1224,39.0564,39.113,125309.0
2023-07-31 14:00:00,41.48,41.56,41.45,41.45,112983.0,39.1224,39.1978,39.0941,39.0941,112983.0
2023-07-31 14:10:00,41.46,41.46,41.41,41.44,83635.0,39.1035,39.1035,39.0564,39.0847,83635.0
2023-07-31 14:20:00,41.43,41.45,41.4,41.44,69292.0,39.0752,39.0941,39.0469,39.0847,69292.0
2023-07-31 14:30:00,41.44,41.52,41.43,41.48,109017.0,39.0847,39.1601,39.0752,39.1224,109017.0
2023-07-31 14:40:00,41.48,41.53,41.47,41.52,217849.0,39.1224,39.1696,39.113,39.1601,217849.0
2023-07-31 14:50:00,41.52,41.57,41.5,41.55,126288.0,39.1601,39.2073,39.1413,39.1884,126288.0
2023-07-31 15:00:00,41.55,41.6,41.51,41.54,124194.0,39.1884,39.2356,39.1507,39.179,124194.0
2023-07-31 15:10:00,41.54,41.57,41.52,41.52,104441.0,39.179,39.2073,39.1601,39.1601,104441.0
2023-07-31 15:20:00,41.53,41.56,41.51,41.56,139754.0,39.1696,39.1978,39.1507,39.1978,139754.0
2023-07-31 15:30:00,41.55,41.57,41.47,41.5,154992.0,39.1884,39.2073,39.113,39.1413,154992.0
2023-07-31 15:40:00,41.51,41.53,41.35,41.36,275205.0,39.1507,39.1696,38.9998,39.0092,275205.0
2023-07-31 15:50:00,41.35,41.37,41.26,41.32,877627.0,38.9998,39.0186,38.9149,38.9715,877627.0
2023-08-01 09:30:00,40.42,40.47,40.13,40.31,937715.0,38.1226,38.1698,37.8491,38.0189,937715.0
2023-08-01 09:40:00,40.32,40.46,40.15,40.36,855593.0,38.0283,38.1604,37.868,38.0661,855593.0
2023-08-01 09:50:00,40.36,40.59,40.33,40.46,270392.0,38.0661,38.283,38.0378,38.1604,270392.0
2023-08-01 10:00:00,40.46,40.74,40.46,40.63,406191.0,38.1604,38.4245,38.1604,38.3207,406191.0
2023-08-01 10:10:00,40.63,40.67,40.41,40.42,118941.0,38.3207,38.3584,38.1132,38.1226,118941.0
2023-08-01 10:20:00,40.42,40.68,40.42,40.64,154659.0,38.1226,38.3679,38.1226,38.3301,154659.0
2023-08-01 10:30:00,40.63,40.81,40.57,40.71,172536.0,38.3207,38.4905,38.2641,38.3962,172536.0
2023-08-01 10:40:00,40.71,40.72,40.49,40.49,93413.0,38.3962,38.4056,38.1887,38.1887,93413.0
2023-08-01 10:50:00,40.49,40.5,40.37,40.41,99314.0,38.1887,38.1981,38.0755,38.1132,99314.0
2023-08-01 11:00:00,40.41,40.5,40.38,40.4,139289.0,38.1132,38.1981,38.0849,38.1038,139289.0
2023-08-01 11:10:00,40.41,40.45,40.24,40.25,129131.0,38.1132,38.1509,37.9529,37.9623,129131.0
2023-08-01 11:20:00,40.26,40.27,40.1,40.19,192740.0,37.9717,37.9812,37.8208,37.9057,192740.0
2023-08-01 11:30:00,40.18,40.23,40.15,40.2,90040.0,37.8963,37.9434,37.868,37.9151,90040.0
2023-08-01 11:40:00,40.19,40.33,40.15,40.28,112532.0,37.9057,38.0378,37.868,37.9906,112532.0
2023-08-01 11:50:00,40.27,40.31,40.24,40.29,71913.0,37.9812,38.0189,37.9529,38.0,71913.0
2023-08-01 12:00:00,40.29,40.31,40.19,40.24,78934.0,38.0,38.0189,37.9057,37.9529,78934.0
2023-08-01 12:10:00,40.25,40.32,40.23,40.26,60898.0,37.9623,38.0283,37.9434,37.9717,60898.0
2023-08-01 12:20:00,40.26,40.28,40.2,40.21,44361.0,37.9717,37.9906,37.9151,37.9246,44361.0
2023-08-01 12:30:00,40.2,40.23,40.19,40.21,52826.0,37.9151,37.9434,37.9057,37.9246,52826.0
2023-08-01 12:40:00,40.21,40.24,40.19,40.21,45228.0,37.9246,37.9529,37.9057,37.9246,45228.0
2023-08-01 12:50:00,40.21,40.21,40.16,40.19,61408.0,37.9246,37.9246,37.8774,37.9057,61408.0
2023-08-01 13:00:00,40.18,40.22,40.17,40.2,41544.0,37.8963,37.934,37.8869,37.9151,41544.0
2023-08-01 13:10:00,40.2,40.21,40.14,40.16,53572.0,37.9151,37.9246,37.8586,37.8774,53572.0
2023-08-01 13:20:00,40.17,40.18,40.11,40.12,46474.0,37.8869,37.8963,37.8303,37.8397,46474.0
2023-08-01 13:30:00,40.12,40.13,40.07,40.08,118707.0,37.8397,37.8491,37.7925,37.802,118707.0
2023-08-01 13:40:00,40.08,40.1,40.04,40.07,66350.0,37.802,37.8208,37.7642,37.7925,66350.0
2023-08-01 13:50:00,40.08,40.14,40.07,40.13,36475.0,37.802,37.8586,37.7925,37.8491,36475.0
2023-08-01 14:00:00,40.13,40.17,40.09,40.09,80347.0,37.8491,37.8869,37.8114,37.8114,80347.0
2023-08-01 14:10:00,40.09,40.14,40.07,40.12,88869.0,37.8114,37.8586,37.7925,37.8397,88869.0
2023-08-01 14:20:00,40.12,40.13,40.05,40.07,71256.0,37.8397,37.8491,37.7737,37.7925,71256.0
2023-08-01 14:30:00,40.07,40.09,40.04,40.09,59634.0,37.7925,37.8114,37.7642,37.8114,59634.0
2023-08-01 14:40:00,40.09,40.12,40.07,40.12,54073.0,37.8114,37.8397,37.7925,37.8397,54073.0
2023-08-01 14:50:00,40.11,40.12,40.04,40.1,89823.0,37.8303,37.8397,37.7642,37.8208,89823.0
2023-08-01 15:00:00,40.09,40.13,40.08,40.09,59527.0,37.8114,37.8491,37.802,37.8114,59527.0
2023-08-01 15:10:00,40.1,40.11,40.07,40.09,43928.0,37.8208,37.8303,37.7925,37.8114,43928.0
2023-08-01 15:20:00,40.09,40.1,40.06,40.09,103071.0,37.8114,37.8208,37.7831,37.8114,103071.0
2023-08-01 15:30:00,40.09,40.13,40.03,40.04,125314.0,37.8114,37.8491,37.7548,37.7642,125314.0
2023-08-01 15:40:00,40.04,40.04,40.0,40.02,199723.0,37.7642,37.7642,37.7265,37.7454,199723.0
2023-08-01 15:50:00,40.03,40.09,40.02,40.04,484576.0,37.7548,37.8114,37.7454,37.7642,484576.0
2023-08-02 09:30:00,39.02,39.02,38.61,38.87,1007659.0,36.8022,36.8022,36.4155,36.6607,1007659.0
2023-08-02 09:40:00,38.87,38.98,38.66,38.93,469902.0,36.6607,36.7645,36.4627,36.7173,469902.0
2023-08-02 09:50:00,38.94,39.08,38.8,39.07,274756.0,36.7268,36.8588,36.5947,36.8494,274756.0
2023-08-02 10:00:00,39.07,39.15,38.88,38.89,165104.0,36.8494,36.9248,36.6702,36.6796,165104.0
2023-08-02 10:10:00,38.89,38.89,38.66,38.69,197294.0,36.6796,36.6796,36.4627,36.491,197294.0
2023-08-02 10:20:00,38.69,38.71,38.57,38.64,262299.0,36.491,36.5098,36.3778,36.4438,262299.0
2023-08-02 10:30:00,38.65,38.72,38.55,38.55,170472.0,36.4532,36.5193,36.3589,36.3589,170472.0
2023-08-02 10:40:00,38.55,38.57,38.28,38.3,349511.0,36.3589,36.3778,36.1043,36.1231,349511.0
2023-08-02 10:50:00,38.29,38.42,38.13,38.19,310986.0,36.1137,36.2363,35.9628,36.0194,310986.0
2023-08-02 11:00:00,38.19,38.35,38.15,38.3,227323.0,36.0194,36.1703,35.9817,36.1231,227323.0
2023-08-02 11:10:00,38.29,38.34,38.18,38.21,186396.0,36.1137,36.1609,36.01,36.0383,186396.0
2023-08-02 11:20:00,38.21,38.3,38.19,38.3,156966.0,36.0383,36.1231,36.0194,36.1231,156966.0
2023-08-02 11:30:00,38.3,38.33,38.24,38.26,137087.0,36.1231,36.1514,36.0665,36.0854,137087.0
2023-08-02 11:40:00,38.26,38.26,38.11,38.13,205605.0,36.0854,36.0854,35.9439,35.9628,205605.0
2023-08-02 11:50:00,38.13,38.14,38.04,38.08,176642.0,35.9628,35.9722,35.8779,35.9156,176642.0
2023-08-02 12:00:00,38.07,38.09,37.98,38.0,236656.0,35.9062,35.9251,35.8213,35.8402,236656.0
2023-08-02 12:10:00,38.0,38.12,37.98,38.12,348789.0,35.8402,35.9534,35.8213,35.9534,348789.0
2023-08-02 12:20:00,38.12,38.13,38.06,38.13,137885.0,35.9534,35.9628,35.8968,35.9628,137885.0
2023-08-02 12:30:00,38.13,38.21,38.08,38.21,159310.0,35.9628,36.0383,35.9156,36.0383,159310.0
2023-08-02 12:40:00,38.2,38.32,38.19,38.32,124556.0,36.0288,36.142,36.0194,36.142,124556.0
2023-08-02 12:50:00,38.32,38.37,38.23,38.23,136546.0,36.142,36.1892,36.0571,36.0571,136546.0
2023-08-02 13:00:00,38.24,38.31,38.23,38.27,107437.0,36.0665,36.1326,36.0571,36.0948,107437.0
2023-08-02 13:10:00,38.27,38.37,38.27,38.33,80555.0,36.0948,36.1892,36.0948,36.1514,80555.0
2023-08-02 13:20:00,38.33,38.33,38.25,38.3,128170.0,36.1514,36.1514,36.076,36.1231,128170.0
2023-08-02 13:30:00,38.3,38.39,38.29,38.36,132356.0,36.1231,36.208,36.1137,36.1797,132356.0
2023-08-02 13:40:00,38.35,38.37,38.26,38.29,126456.0,36.1703,36.1892,36.0854,36.1137,126456.0
2023-08-02 13:50:00,38.28,38.3,38.23,38.25,77987.0,36.1043,36.1231,36.0571,36.076,77987.0
2023-08-02 14:00:00,38.24,38.3,38.22,38.27,76011.0,36.0665,36.1231,36.0477,36.0948,76011.0
2023-08-02 14:10:00,38.27,38.34,38.24,38.33,81924.0,36.0948,36.1609,36.0665,36.1514,81924.0
2023-08-02 14:20:00,38.33,38.39,38.27,38.35,95695.0,36.1514,36.208,36.0948,36.1703,95695.0
2023-08-02 14:30:00,38.36,38.36,38.22,38.25,122946.0,36.1797,36.1797,36.0477,36.076,122946.0
2023-08-02 14:40:00,38.25,38.28,38.23,38.24,95743.0,36.076,36.1043,36.0571,36.0665,95743.0
2023-08-02 14:50:00,38.23,38.29,38.2,38.29,260036.0,36.0571,36.1137,36.0288,36.1137,260036.0
2023-08-02 15:00:00,38.29,38.29,38.19,38.2,133009.0,36.1137,36.1137,36.0194,36.0288,133009.0
2023-08-02 15:10:00,38.21,38.23,38.19,38.22,158499.0,36.0383,36.0571,36.0194,36.0477,158499.0
2023-08-02 15:20:00,38.22,38.22,38.13,38.15,195360.0,36.0477,36.0477,35.9628,35.9817,195360.0
2023-08-02 15:30:00,38.15,38.19,38.13,38.17,193307.0,35.9817,36.0194,35.9628,36.0005,193307.0
2023-08-02 15:40:00,38.18,38.29,38.13,38.27,356229.0,36.01,36.1137,35.9628,36.0948,356229.0
2023-08-02 15:50:00,38.27,38.28,38.19,38.25,664802.0,36.0948,36.1043,36.0194,36.076,664802.0
2023-08-03 09:30:00,39.13,39.43,39.01,39.35,1026083.0,36.906,37.1889,36.7928,37.1135,1026083.0
2023-08-03 09:40:00,39.34,39.35,39.09,39.26,463574.0,37.104,37.1135,36.8682,37.0286,463574.0
2023-08-03 09:50:00,39.25,39.31,39.07,39.29,316797.0,37.0191,37.0757,36.8494,37.0569,316797.0
2023-08-03 10:00:00,39.3,39.32,39.12,39.17,250132.0,37.0663,37.0852,36.8965,36.9437,250132.0
2023-08-03 10:10:00,39.18,39.26,39.09,39.15,148204.0,36.9531,37.0286,36.8682,36.9248,148204.0
2023-08-03 10:20:00,39.16,39.17,38.98,38.98,160478.0,36.9343,36.9437,36.7645,36.7645,160478.0
2023-08-03 10:30:00,38.97,39.11,38.93,39.05,131999.0,36.7551,36.8871,36.7173,36.8305,131999.0
2023-08-03 10:40:00,39.06,39.3,39.06,39.27,113255.0,36.8399,37.0663,36.8399,37.038,113255.0
2023-08-03 10:50:00,39.27,39.51,39.21,39.5,270887.0,37.038,37.2644,36.9814,37.2549,270887.0
2023-08-03 11:00:00,39.5,39.73,39.49,39.72,320091.0,37.2549,37.4719,37.2455,37.4624,320091.0
2023-08-03 11:10:00,39.71,39.76,39.62,39.72,254938.0,37.453,37.5002,37.3681,37.4624,254938.0
2023-08-03 11:20:00,39.72,39.72,39.51,39.55,174154.0,37.4624,37.4624,37.2644,37.3021,174154.0
2023-08-03 11:30:00,39.53,39.6,39.46,39.59,250588.0,37.2832,37.3492,37.2172,37.3398,250588.0
2023-08-03 11:40:00,39.59,39.62,39.54,39.62,84224.0,37.3398,37.3681,37.2927,37.3681,84224.0
2023-08-03 11:50:00,39.62,39.66,39.54,39.58,82246.0,37.3681,37.4058,37.2927,37.3304,82246.0
2023-08-03 12:00:00,39.59,39.61,39.54,39.56,80959.0,37.3398,37.3587,37.2927,37.3115,80959.0
2023-08-03 12:10:00,39.56,39.65,39.55,39.59,110558.0,37.3115,37.3964,37.3021,37.3398,110558.0
2023-08-03 12:20:00,39.58,39.65,39.55,39.65,58646.0,37.3304,37.3964,37.3021,37.3964,58646.0
2023-08-03 12:30:00,39.66,39.67,39.54,39.57,104850.0,37.4058,37.4153,37.2927,37.321,104850.0
2023-08-03 12:40:00,39.58,39.64,39.55,39.61,90536.0,37.3304,37.387,37.3021,37.3587,90536.0
2023-08-03 12:50:00,39.62,39.63,39.54,39.55,64760.0,37.3681,37.3775,37.2927,37.3021,64760.0
2023-08-03 13:00:00,39.55,39.57,39.47,39.48,61075.0,37.3021,37.321,37.2266,37.2361,61075.0
2023-08-03 13:10:00,39.48,39.5,39.41,39.45,58808.0,37.2361,37.2549,37.17,37.2078,58808.0
2023-08-03 13:20:00,39.45,39.47,39.33,39.33,66601.0,37.2078,37.2266,37.0946,37.0946,66601.0
2023-08-03 13:30:00,39.34,39.44,39.34,39.44,55481.0,37.104,37.1983,37.104,37.1983,55481.0
2023-08-03 13:40:00,39.44,39.45,39.35,39.45,57067.0,37.1983,37.2078,37.1135,37.2078,57067.0
2023-08-03 13:50:00,39.45,39.47,39.36,39.41,49386.0,37.2078,37.2266,37.1229,37.17,49386.0
2023-08-03 14:00:00,39.42,39.44,39.38,39.4,93975.0,37.1795,37.1983,37.1418,37.1606,93975.0
2023-08-03 14:10:00,39.39,39.47,39.38,39.47,42743.0,37.1512,37.2266,37.1418,37.2266,42743.0
2023-08-03 14:20:00,39.47,39.48,39.45,39.46,54064.0,37.2266,37.2361,37.2078,37.2172,54064.0
2023-08-03 14:30:00,39.45,39.49,39.4,39.44,104151.0,37.2078,37.2455,37.1606,37.1983,104151.0
2023-08-03 14:40:00,39.45,39.48,39.43,39.43,58729.0,37.2078,37.2361,37.1889,37.1889,58729.0
2023-08-03 14:50:00,39.43,39.5,39.41,39.48,69717.0,37.1889,37.2549,37.17,37.2361,69717.0
2023-08-03 15:00:00,39.49,39.5,39.42,39.47,82826.0,37.2455,37.2549,37.1795,37.2266,82826.0
2023-08-03 15:10:00,39.47,39.48,39.41,39.48,84298.0,37.2266,37.2361,37.17,37.2361,84298.0
2023-08-03 15:20:00,39.47,39.54,39.43,39.51,155091.0,37.2266,37.2927,37.1889,37.2644,155091.0
2023-08-03 15:30:00,39.5,39.53,39.47,39.5,116201.0,37.2549,37.2832,37.2266,37.2549,116201.0
2023-08-03 15:40:00,39.5,39.54,39.49,39.52,133059.0,37.2549,37.2927,37.2455,37.2738,133059.0
2023-08-03 15:50:00,39.52,39.6,39.48,39.57,576100.0,37.2738,37.3492,37.2361,37.321,576100.0
2023-08-04 09:30:00,39.85,40.16,39.67,39.78,353867.0,37.585,37.8774,37.4153,37.519,353867.0
2023-08-04 09:40:00,39.77,40.0,39.73,39.85,245635.0,37.5096,37.7265,37.4719,37.585,245635.0
2023-08-04 09:50:00,39.84,39.89,39.39,39.41,227599.0,37.5756,37.6228,37.1512,37.17,227599.0
2023-08-04 10:00:00,39.41,39.53,39.23,39.33,231226.0,37.17,37.2832,37.0003,37.0946,231226.0
2023-08-04 10:10:00,39.33,39.44,39.26,39.44,175566.0,37.0946,37.1983,37.0286,37.1983,175566.0
2023-08-04 10:20:00,39.45,39.47,39.33,39.45,151927.0,37.2078,37.2266,37.0946,37.2078,151927.0
2023-08-04 10:30:00,39.46,39.64,39.43,39.55,149142.0,37.2172,37.387,37.1889,37.3021,149142.0
2023-08-04 10:40:00,39.55,39.64,39.51,39.54,67498.0,37.3021,37.387,37.2644,37.2927,67498.0
2023-08-04 10:50:00,39.53,39.57,39.46,39.51,93888.0,37.2832,37.321,37.2172,37.2644,93888.0
2023-08-04 11:00:00,39.52,39.61,39.47,39.56,78729.0,37.2738,37.3587,37.2266,37.3115,78729.0
2023-08-04 11:10:00,39.57,39.59,39.51,39.55,92587.0,37.321,37.3398,37.2644,37.3021,92587.0
2023-08-04 11:20:00,39.57,39.73,39.54,39.71,111071.0,37.321,37.4719,37.2927,37.453,111071.0
2023-08-04 11:30:00,39.72,39.76,39.63,39.71,110430.0,37.4624,37.5002,37.3775,37.453,110430.0
2023-08-04 11:40:00,39.7,39.89,39.7,39.81,190883.0,37.4436,37.6228,37.4436,37.5473,190883.0
2023-08-04 11:50:00,39.8,39.82,39.69,39.77,72831.0,37.5379,37.5567,37.4341,37.5096,72831.0
2023-08-04 12:00:00,39.76,39.76,39.6,39.61,92434.0,37.5002,37.5002,37.3492,37.3587,92434.0
2023-08-04 12:10:00,39.6,39.69,39.59,39.67,69876.0,37.3492,37.4341,37.3398,37.4153,69876.0
2023-08-04 12:20:00,39.67,39.72,39.65,39.7,51569.0,37.4153,37.4624,37.3964,37.4436,51569.0
2023-08-04 12:30:00,39.7,39.7,39.63,39.68,45246.0,37.4436,37.4436,37.3775,37.4247,45246.0
2023-08-04 12:40:00,39.68,39.7,39.63,39.65,47081.0,37.4247,37.4436,37.3775,37.3964,47081.0
2023-08-04 12:50:00,39.65,39.69,39.62,39.68,39484.0,37.3964,37.4341,37.3681,37.4247,39484.0
2023-08-04 13:00:00,39.68,39.69,39.62,39.64,49278.0,37.4247,37.4341,37.3681,37.387,49278.0
2023-08-04 13:10:00,39.64,39.67,39.6,39.65,36993.0,37.387,37.4153,37.3492,37.3964,36993.0
2023-08-04 13:20:00,39.65,39.67,39.59,39.65,72904.0,37.3964,37.4153,37.3398,37.3964,72904.0
2023-08-04 13:30:00,39.65,39.66,39.63,39.64,31558.0,37.3964,37.4058,37.3775,37.387,31558.0
2023-08-04 13:40:00,39.64,39.66,39.58,39.58,63276.0,37.387,37.4058,37.3304,37.3304,63276.0
2023-08-04 13:50:00,39.59,39.61,39.5,39.51,144675.0,37.3398,37.3587,37.2549,37.2644,144675.0
2023-08-04 14:00:00,39.5,39.5,39.4,39.43,136898.0,37.2549,37.2549,37.1606,37.1889,136898.0
2023-08-04 14:10:00,39.42,39.45,39.32,39.37,96413.0,37.1795,37.2078,37.0852,37.1323,96413.0
2023-08-04 14:20:00,39.36,39.39,39.3,39.3,71628.0,37.1229,37.1512,37.0663,37.0663,71628.0
2023-08-04 14:30:00,39.3,39.35,39.25,39.26,83572.0,37.0663,37.1135,37.0191,37.0286,83572.0
2023-08-04 14:40:00,39.26,39.29,39.23,39.24,80463.0,37.0286,37.0569,37.0003,37.0097,80463.0
2023-08-04 14:50:00,39.25,39.28,39.17,39.2,75937.0,37.0191,37.0474,36.9437,36.972,75937.0
2023-08-04 15:00:00,39.2,39.23,39.11,39.13,93223.0,36.972,37.0003,36.8871,36.906,93223.0
2023-08-04 15:10:00,39.13,39.18,39.11,39.12,47038.0,36.906,36.9531,36.8871,36.8965,47038.0
2023-08-04 15:20:00,39.12,39.14,39.07,39.09,57586.0,36.8965,36.9154,36.8494,36.8682,57586.0
2023-08-04 15:30:00,39.09,39.15,39.07,39.08,93092.0,36.8682,36.9248,36.8494,36.8588,93092.0
2023-08-04 15:40:00,39.09,39.13,39.08,39.12,120301.0,36.8682,36.906,36.8588,36.8965,120301.0
2023-08-04 15:50:00,39.13,39.13,39.06,39.07,364249.0,36.906,36.906,36.8399,36.8494,364249.0
2023-08-07 09:30:00,39.67,39.68,38.9,39.17,574011.0,37.4153,37.4247,36.689,36.9437,574011.0
2023-08-07 09:40:00,39.16,39.17,38.69,38.71,324726.0,36.9343,36.9437,36.491,36.5098,324726.0
2023-08-07 09:50:00,38.72,38.73,38.38,38.38,313332.0,36.5193,36.5287,36.1986,36.1986,313332.0
2023-08-07 10:00:00,38.39,38.6,38.31,38.55,246694.0,36.208,36.4061,36.1326,36.3589,246694.0
2023-08-07 10:10:00,38.55,38.6,38.41,38.58,253740.0,36.3589,36.4061,36.2269,36.3872,253740.0
2023-08-07 10:20:00,38.58,38.69,38.49,38.68,194776.0,36.3872,36.491,36.3023,36.4815,194776.0
2023-08-07 10:30:00,38.68,38.71,38.51,38.64,188154.0,36.4815,36.5098,36.3212,36.4438,188154.0
2023-08-07 10:40:00,38.63,38.7,38.56,38.69,209097.0,36.4344,36.5004,36.3684,36.491,209097.0
2023-08-07 10:50:00,38.7,38.72,38.53,38.62,250744.0,36.5004,36.5193,36.3401,36.4249,250744.0
2023-08-07 11:00:00,38.62,38.65,38.54,38.56,88548.0,36.4249,36.4532,36.3495,36.3684,88548.0
2023-08-07 11:10:00,38.56,38.77,38.53,38.57,202699.0,36.3684,36.5664,36.3401,36.3778,202699.0
2023-08-07 11:20:00,38.58,38.71,38.55,38.68,83905.0,36.3872,36.5098,36.3589,36.4815,83905.0
2023-08-07 11:30:00,38.67,38.69,38.58,38.64,100368.0,36.4721,36.491,36.3872,36.4438,100368.0
2023-08-07 11:40:00,38.63,38.71,38.6,38.69,104164.0,36.4344,36.5098,36.4061,36.491,104164.0
2023-08-07 11:50:00,38.7,38.75,38.65,38.75,98373.0,36.5004,36.5476,36.4532,36.5476,98373.0
2023-08-07 12:00:00,38.75,38.8,38.72,38.74,81768.0,36.5476,36.5947,36.5193,36.5381,81768.0
2023-08-07 12:10:00,38.73,38.77,38.7,38.73,71122.0,36.5287,36.5664,36.5004,36.5287,71122.0
2023-08-07 12:20:00,38.73,38.75,38.67,38.72,58824.0,36.5287,36.5476,36.4721,36.5193,58824.0
2023-08-07 12:30:00,38.72,38.78,38.7,38.75,77805.0,36.5193,36.5759,36.5004,36.5476,77805.0
2023-08-07 12:40:00,38.76,38.85,38.75,38.8,72211.0,36.557,36.6419,36.5476,36.5947,72211.0
2023-08-07 12:50:00,38.81,38.82,38.73,38.8,80973.0,36.6041,36.6136,36.5287,36.5947,80973.0
2023-08-07 13:00:00,38.81,38.82,38.72,38.73,60301.0,36.6041,36.6136,36.5193,36.5287,60301.0
2023-08-07 13:10:00,38.73,38.76,38.71,38.75,54957.0,36.5287,36.557,36.5098,36.5476,54957.0
2023-08-07 13:20:00,38.75,38.77,38.73,38.74,52712.0,36.5476,36.5664,36.5287,36.5381,52712.0
2023-08-07 13:30:00,38.73,38.81,38.73,38.77,45953.0,36.5287,36.6041,36.5287,36.5664,45953.0
2023-08-07 13:40:00,38.77,38.81,38.76,38.79,46194.0,36.5664,36.6041,36.557,36.5853,46194.0
2023-08-07 13:50:00,38.79,38.84,38.76,38.84,29711.0,36.5853,36.6324,36.557,36.6324,29711.0
2023-08-07 14:00:00,38.84,38.89,38.78,38.88,84977.0,36.6324,36.6796,36.5759,36.6702,84977.0
2023-08-07 14:10:00,38.88,38.89,38.8,38.8,74979.0,36.6702,36.6796,36.5947,36.5947,74979.0
2023-08-07 14:20:00,38.8,38.83,38.76,38.79,107885.0,36.5947,36.623,36.557,36.5853,107885.0
2023-08-07 14:30:00,38.79,38.83,38.78,38.79,109099.0,36.5853,36.623,36.5759,36.5853,109099.0
2023-08-07 14:40:00,38.79,38.82,38.77,38.8,52153.0,36.5853,36.6136,36.5664,36.5947,52153.0
2023-08-07 14:50:00,38.8,38.81,38.78,38.8,49056.0,36.5947,36.6041,36.5759,36.5947,49056.0
2023-08-07 15:00:00,38.79,38.82,38.77,38.8,114860.0,36.5853,36.6136,36.5664,36.5947,114860.0
2023-08-07 15:10:00,38.8,38.82,38.73,38.74,96159.0,36.5947,36.6136,36.5287,36.5381,96159.0
2023-08-07 15:20:00,38.75,38.76,38.73,38.75,110801.0,36.5476,36.557,36.5287,36.5476,110801.0
2023-08-07 15:30:00,38.74,38.84,38.74,38.8,168434.0,36.5381,36.6324,36.5381,36.5947,168434.0
2023-08-07 15:40:00,38.8,38.96,38.79,38.94,213515.0,36.5947,36.7456,36.5853,36.7268,213515.0
2023-08-07 15:50:00,38.94,39.02,38.87,38.91,675313.0,36.7268,36.8022,36.6607,36.6985,675313.0
2023-08-08 09:30:00,37.63,37.63,37.29,37.39,952059.0,35.4912,35.4912,35.1705,35.2649,952059.0
2023-08-08 09:40:00,37.4,37.54,37.35,37.39,344557.0,35.2743,35.4063,35.2271,35.2649,344557.0
2023-08-08 09:50:00,37.39,37.55,37.23,37.55,395925.0,35.2649,35.4158,35.114,35.4158,395925.0
2023-08-08 10:00:00,37.55,37.76,37.51,37.58,275822.0,35.4158,35.6138,35.378,35.4441,275822.0
2023-08-08 10:10:00,37.59,37.65,37.46,37.48,182286.0,35.4535,35.5101,35.3309,35.3497,182286.0
2023-08-08 10:20:00,37.47,37.66,37.47,37.65,137004.0,35.3403,35.5195,35.3403,35.5101,137004.0
2023-08-08 10:30:00,37.65,37.65,37.53,37.62,123831.0,35.5101,35.5101,35.3969,35.4818,123831.0
2023-08-08 10:40:00,37.62,37.73,37.59,37.6,136215.0,35.4818,35.5855,35.4535,35.4629,136215.0
2023-08-08 10:50:00,37.59,37.63,37.5,37.52,135939.0,35.4535,35.4912,35.3686,35.3875,135939.0
2023-08-08 11:00:00,37.52,37.59,37.49,37.54,116886.0,35.3875,35.4535,35.3592,35.4063,116886.0
2023-08-08 11:10:00,37.54,37.62,37.53,37.59,95931.0,35.4063,35.4818,35.3969,35.4535,95931.0
2023-08-08 11:20:00,37.58,37.6,37.51,37.55,96978.0,35.4441,35.4629,35.378,35.4158,96978.0
2023-08-08 11:30:00,37.54,37.61,37.51,37.59,63861.0,35.4063,35.4724,35.378,35.4535,63861.0
2023-08-08 11:40:00,37.59,37.68,37.5,37.62,76784.0,35.4535,35.5384,35.3686,35.4818,76784.0
2023-08-08 11:50:00,37.62,37.69,37.57,37.59,70818.0,35.4818,35.5478,35.4346,35.4535,70818.0
2023-08-08 12:00:00,37.58,37.65,37.56,37.57,89004.0,35.4441,35.5101,35.4252,35.4346,89004.0
2023-08-08 12:10:00,37.57,37.62,37.56,37.61,45064.0,35.4346,35.4818,35.4252,35.4724,45064.0
2023-08-08 12:20:00,37.61,37.63,37.57,37.58,49294.0,35.4724,35.4912,35.4346,35.4441,49294.0
2023-08-08 12:30:00,37.58,37.63,37.58,37.62,58465.0,35.4441,35.4912,35.4441,35.4818,58465.0
2023-08-08 12:40:00,37.62,37.63,37.57,37.59,56440.0,35.4818,35.4912,35.4346,35.4535,56440.0
2023-08-08 12:50:00,37.58,37.66,37.56,37.65,75826.0,35.4441,35.5195,35.4252,35.5101,75826.0
2023-08-08 13:00:00,37.65,37.71,37.62,37.68,60799.0,35.5101,35.5667,35.4818,35.5384,60799.0
2023-08-08 13:10:00,37.67,37.77,37.64,37.74,90352.0,35.5289,35.6233,35.5006,35.595,90352.0
2023-08-08 13:20:00,37.74,37.77,37.71,37.77,57840.0,35.595,35.6233,35.5667,35.6233,57840.0
2023-08-08 13:30:00,37.77,37.84,37.72,37.79,68149.0,35.6233,35.6893,35.5761,35.6421,68149.0
2023-08-08 13:40:00,37.79,37.82,37.76,37.79,35075.0,35.6421,35.6704,35.6138,35.6421,35075.0
2023-08-08 13:50:00,37.78,37.83,37.76,37.83,52940.0,35.6327,35.6798,35.6138,35.6798,52940.0
2023-08-08 14:00:00,37.83,37.85,37.78,37.79,89090.0,35.6798,35.6987,35.6327,35.6421,89090.0
2023-08-08 14:10:00,37.79,37.9,37.77,37.86,75516.0,35.6421,35.7459,35.6233,35.7081,75516.0
2023-08-08 14:20:00,37.86,37.89,37.82,37.86,79904.0,35.7081,35.7364,35.6704,35.7081,79904.0
2023-08-08 14:30:00,37.86,37.88,37.81,37.82,57345.0,35.7081,35.727,35.661,35.6704,57345.0
2023-08-08 14:40:00,37.82,37.86,37.79,37.85,84894.0,35.6704,35.7081,35.6421,35.6987,84894.0
2023-08-08 14:50:00,37.84,37.97,37.84,37.93,97499.0,35.6893,35.8119,35.6893,35.7742,97499.0
2023-08-08 15:00:00,37.93,37.95,37.86,37.88,98118.0,35.7742,35.793,35.7081,35.727,98118.0
2023-08-08 15:10:00,37.89,37.94,37.88,37.91,134989.0,35.7364,35.7836,35.727,35.7553,134989.0
2023-08-08 15:20:00,37.91,37.94,37.89,37.91,90335.0,35.7553,35.7836,35.7364,35.7553,90335.0
2023-08-08 15:30:00,37.91,37.92,37.87,37.88,192291.0,35.7553,35.7647,35.7176,35.727,192291.0
2023-08-08 15:40:00,37.87,37.99,37.87,37.99,231912.0,35.7176,35.8308,35.7176,35.8308,231912.0
2023-08-08 15:50:00,37.99,38.06,37.93,38.01,554386.0,35.8308,35.8968,35.7742,35.8496,554386.0
2023-08-09 09:30:00,38.33,38.38,37.79,37.88,350396.0,36.1514,36.1986,35.6421,35.727,350396.0
2023-08-09 09:40:00,37.88,38.17,37.88,38.06,237274.0,35.727,36.0005,35.727,35.8968,237274.0
2023-08-09 09:50:00,38.07,38.29,37.93,38.26,208312.0,35.9062,36.1137,35.7742,36.0854,208312.0
2023-08-09 10:00:00,38.26,38.29,38.04,38.08,178887.0,36.0854,36.1137,35.8779,35.9156,178887.0
2023-08-09 10:10:00,38.08,38.1,37.97,38.02,189912.0,35.9156,35.9345,35.8119,35.8591,189912.0
2023-08-09 10:20:00,38.02,38.05,37.85,37.91,168099.0,35.8591,35.8873,35.6987,35.7553,168099.0
2023-08-09 10:30:00,37.91,37.96,37.82,37.89,230310.0,35.7553,35.8025,35.6704,35.7364,230310.0
2023-08-09 10:40:00,37.88,37.93,37.73,37.74,219410.0,35.727,35.7742,35.5855,35.595,219410.0
2023-08-09 10:50:00,37.74,37.76,37.59,37.63,313576.0,35.595,35.6138,35.4535,35.4912,313576.0
2023-08-09 11:00:00,37.63,37.65,37.55,37.63,171220.0,35.4912,35.5101,35.4158,35.4912,171220.0
2023-08-09 11:10:00,37.63,37.65,37.49,37.58,130985.0,35.4912,35.5101,35.3592,35.4441,130985.0
2023-08-09 11:20:00,37.58,37.69,37.54,37.68,95919.0,35.4441,35.5478,35.4063,35.5384,95919.0
2023-08-09 11:30:00,37.68,37.8,37.67,37.77,82656.0,35.5384,35.6516,35.5289,35.6233,82656.0
2023-08-09 11:40:00,37.77,37.79,37.6,37.63,247507.0,35.6233,35.6421,35.4629,35.4912,247507.0
2023-08-09 11:50:00,37.64,37.69,37.56,37.62,116104.0,35.5006,35.5478,35.4252,35.4818,116104.0
2023-08-09 12:00:00,37.62,37.66,37.53,37.55,183746.0,35.4818,35.5195,35.3969,35.4158,183746.0
2023-08-09 12:10:00,37.54,37.57,37.39,37.4,347735.0,35.4063,35.4346,35.2649,35.2743,347735.0
2023-08-09 12:20:00,37.4,37.61,37.36,37.59,115957.0,35.2743,35.4724,35.2366,35.4535,115957.0
2023-08-09 12:30:00,37.59,37.61,37.56,37.59,59503.0,35.4535,35.4724,35.4252,35.4535,59503.0
2023-08-09 12:40:00,37.58,37.64,37.55,37.62,59047.0,35.4441,35.5006,35.4158,35.4818,59047.0
2023-08-09 12:50:00,37.61,37.62,37.51,37.53,76489.0,35.4724,35.4818,35.378,35.3969,76489.0
2023-08-09 13:00:00,37.53,37.62,37.52,37.58,79691.0,35.3969,35.4818,35.3875,35.4441,79691.0
2023-08-09 13:10:00,37.58,37.63,37.55,37.59,83766.0,35.4441,35.4912,35.4158,35.4535,83766.0
2023-08-09 13:20:00,37.59,37.69,37.57,37.68,69865.0,35.4535,35.5478,35.4346,35.5384,69865.0
2023-08-09 13:30:00,37.68,37.71,37.66,37.7,94169.0,35.5384,35.5667,35.5195,35.5572,94169.0
2023-08-09 13:40:00,37.7,37.71,37.67,37.7,98023.0,35.5572,35.5667,35.5289,35.5572,98023.0
2023-08-09 13:50:00,37.7,37.75,37.7,37.73,85525.0,35.5572,35.6044,35.5572,35.5855,85525.0
2023-08-09 14:00:00,37.72,37.78,37.69,37.73,97740.0,35.5761,35.6327,35.5478,35.5855,97740.0
2023-08-09 14:10:00,37.73,37.82,37.72,37.8,70865.0,35.5855,35.6704,35.5761,35.6516,70865.0
2023-08-09 14:20:00,37.8,37.83,37.75,37.83,67211.0,35.6516,35.6798,35.6044,35.6798,67211.0
2023-08-09 14:30:00,37.83,37.84,37.79,37.82,54795.0,35.6798,35.6893,35.6421,35.6704,54795.0
2023-08-09 14:40:00,37.82,37.85,37.79,37.82,58207.0,35.6704,35.6987,35.6421,35.6704,58207.0
2023-08-09 14:50:00,37.82,37.83,37.77,37.79,68921.0,35.6704,35.6798,35.6233,35.6421,68921.0
2023-08-09 15:00:00,37.79,37.81,37.76,37.78,73577.0,35.6421,35.661,35.6138,35.6327,73577.0
2023-08-09 15:10:00,37.77,37.79,37.73,37.73,65085.0,35.6233,35.6421,35.5855,35.5855,65085.0
2023-08-09 15:20:00,37.74,37.85,37.73,37.82,84823.0,35.595,35.6987,35.5855,35.6704,84823.0
2023-08-09 15:30:00,37.83,37.85,37.78,37.8,166644.0,35.6798,35.6987,35.6327,35.6516,166644.0
2023-08-09 15:40:00,37.8,37.83,37.68,37.69,252431.0,35.6516,35.6798,35.5384,35.5478,252431.0
2023-08-09 15:50:00,37.68,37.72,37.63,37.67,749956.0,35.5384,35.5761,35.4912,35.5289,749956.0
2023-08-10 09:30:00,38.57,38.82,38.18,38.77,670758.0,36.3778,36.6136,36.01,36.5664,670758.0
2023-08-10 09:40:00,38.77,39.36,38.68,39.34,584942.0,36.5664,37.1229,36.4815,37.104,584942.0
2023-08-10 09:50:00,39.34,39.4,39.13,39.35,573751.0,37.104,37.1606,36.906,37.1135,573751.0
2023-08-10 10:00:00,39.35,39.4,39.12,39.15,343530.0,37.1135,37.1606,36.8965,36.9248,343530.0
2023-08-10 10:10:00,39.14,39.2,39.04,39.13,322255.0,36.9154,36.972,36.8211,36.906,322255.0
2023-08-10 10:20:00,39.14,39.25,39.1,39.17,215689.0,36.9154,37.0191,36.8777,36.9437,215689.0
2023-08-10 10:30:00,39.17,39.17,38.79,38.84,244932.0,36.9437,36.9437,36.5853,36.6324,244932.0
2023-08-10 10:40:00,38.84,38.92,38.78,38.82,151422.0,36.6324,36.7079,36.5759,36.6136,151422.0
2023-08-10 10:50:00,38.82,38.9,38.75,38.76,270609.0,36.6136,36.689,36.5476,36.557,270609.0
2023-08-10 11:00:00,38.76,38.76,38.51,38.72,183851.0,36.557,36.557,36.3212,36.5193,183851.0
2023-08-10 11:10:00,38.72,38.93,38.69,38.92,117218.0,36.5193,36.7173,36.491,36.7079,117218.0
2023-08-10 11:20:00,38.91,39.03,38.8,39.01,154239.0,36.6985,36.8116,36.5947,36.7928,154239.0
2023-08-10 11:30:00,39.01,39.01,38.86,38.93,128300.0,36.7928,36.7928,36.6513,36.7173,128300.0
2023-08-10 11:40:00,38.93,38.97,38.7,38.7,260674.0,36.7173,36.7551,36.5004,36.5004,260674.0
2023-08-10 11:50:00,38.71,38.74,38.56,38.66,252399.0,36.5098,36.5381,36.3684,36.4627,252399.0
2023-08-10 12:00:00,38.67,38.67,38.54,38.56,105266.0,36.4721,36.4721,36.3495,36.3684,105266.0
2023-08-10 12:10:00,38.57,38.59,38.48,38.53,144543.0,36.3778,36.3967,36.2929,36.3401,144543.0
2023-08-10 12:20:00,38.52,38.53,38.38,38.51,152880.0,36.3306,36.3401,36.1986,36.3212,152880.0
2023-08-10 12:30:00,38.5,38.64,38.47,38.63,139868.0,36.3118,36.4438,36.2835,36.4344,139868.0
2023-08-10 12:40:00,38.64,38.64,38.52,38.55,123840.0,36.4438,36.4438,36.3306,36.3589,123840.0
2023-08-10 12:50:00,38.56,38.57,38.39,38.44,109742.0,36.3684,36.3778,36.208,36.2552,109742.0
2023-08-10 13:00:00,38.45,38.49,38.39,38.4,87456.0,36.2646,36.3023,36.208,36.2175,87456.0
2023-08-10 13:10:00,38.4,38.47,38.35,38.45,82182.0,36.2175,36.2835,36.1703,36.2646,82182.0
2023-08-10 13:20:00,38.46,38.46,38.35,38.38,97975.0,36.274,36.274,36.1703,36.1986,97975.0
2023-08-10 13:30:00,38.37,38.46,38.32,38.37,110628.0,36.1892,36.274,36.142,36.1892,110628.0
2023-08-10 13:40:00,38.36,38.47,38.3,38.44,110077.0,36.1797,36.2835,36.1231,36.2552,110077.0
2023-08-10 13:50:00,38.43,38.47,38.31,38.33,74456.0,36.2457,36.2835,36.1326,36.1514,74456.0
2023-08-10 14:00:00,38.33,38.42,38.24,38.35,131310.0,36.1514,36.2363,36.0665,36.1703,131310.0
2023-08-10 14:10:00,38.36,38.47,38.35,38.42,122156.0,36.1797,36.2835,36.1703,36.2363,122156.0
2023-08-10 14:20:00,38.42,38.53,38.42,38.48,99242.0,36.2363,36.3401,36.2363,36.2929,99242.0
2023-08-10 14:30:00,38.48,38.52,38.4,38.44,79199.0,36.2929,36.3306,36.2175,36.2552,79199.0
2023-08-10 14:40:00,38.44,38.5,38.4,38.45,81763.0,36.2552,36.3118,36.2175,36.2646,81763.0
2023-08-10 14:50:00,38.45,38.55,38.42,38.54,62957.0,36.2646,36.3589,36.2363,36.3495,62957.0
2023-08-10 15:00:00,38.53,38.54,38.45,38.46,100442.0,36.3401,36.3495,36.2646,36.274,100442.0
2023-08-10 15:10:00,38.46,38.53,38.44,38.5,84621.0,36.274,36.3401,36.2552,36.3118,84621.0
2023-08-10 15:20:00,38.5,38.52,38.38,38.38,158321.0,36.3118,36.3306,36.1986,36.1986,158321.0
2023-08-10 15:30:00,38.38,38.48,38.34,38.45,143733.0,36.1986,36.2929,36.1609,36.2646,143733.0
2023-08-10 15:40:00,38.44,38.48,38.39,38.45,175054.0,36.2552,36.2929,36.208,36.2646,175054.0
2023-08-10 15:50:00,38.46,38.53,38.45,38.48,468146.0,36.274,36.3401,36.2646,36.2929,468146.0
2023-08-11 09:30:00,37.1,37.16,36.55,36.72,1277144.0,34.9913,35.0479,34.4726,34.6329,1277144.0
2023-08-11 09:40:00,36.73,36.74,36.31,36.43,901541.0,34.6424,34.6518,34.2462,34.3594,901541.0
2023-08-11 09:50:00,36.43,36.49,36.34,36.37,569290.0,34.3594,34.416,34.2745,34.3028,569290.0
2023-08-11 10:00:00,36.37,36.46,36.29,36.41,688392.0,34.3028,34.3877,34.2274,34.3406,688392.0
2023-08-11 10:10:00,36.42,36.6,36.29,36.5,618099.0,34.35,34.5198,34.2274,34.4254,618099.0
2023-08-11 10:20:00,36.5,36.61,36.4,36.45,392482.0,34.4254,34.5292,34.3311,34.3783,392482.0
2023-08-11 10:30:00,36.45,36.55,36.43,36.53,299932.0,34.3783,34.4726,34.3594,34.4537,299932.0
2023-08-11 10:40:00,36.54,36.57,36.35,36.37,220737.0,34.4632,34.4915,34.284,34.3028,220737.0
2023-08-11 10:50:00,36.37,36.37,36.16,36.23,648142.0,34.3028,34.3028,34.1048,34.1708,648142.0
2023-08-11 11:00:00,36.24,36.29,36.2,36.27,288361.0,34.1802,34.2274,34.1425,34.2085,288361.0
2023-08-11 11:10:00,36.26,36.29,36.17,36.18,281731.0,34.1991,34.2274,34.1142,34.1236,281731.0
2023-08-11 11:20:00,36.17,36.29,36.12,36.13,238280.0,34.1142,34.2274,34.067,34.0765,238280.0
2023-08-11 11:30:00,36.13,36.13,36.0,36.02,495781.0,34.0765,34.0765,33.9539,33.9727,495781.0
2023-08-11 11:40:00,36.02,36.05,35.88,35.89,418341.0,33.9727,34.001,33.8407,33.8501,418341.0
2023-08-11 11:50:00,35.89,36.04,35.88,36.02,373034.0,33.8501,33.9916,33.8407,33.9727,373034.0
2023-08-11 12:00:00,36.02,36.19,36.0,36.19,263536.0,33.9727,34.1331,33.9539,34.1331,263536.0
2023-08-11 12:10:00,36.19,36.21,36.13,36.16,168930.0,34.1331,34.1519,34.0765,34.1048,168930.0
2023-08-11 12:20:00,36.16,36.22,36.1,36.15,98359.0,34.1048,34.1614,34.0482,34.0953,98359.0
2023-08-11 12:30:00,36.15,36.21,36.07,36.08,118535.0,34.0953,34.1519,34.0199,34.0293,118535.0
2023-08-11 12:40:00,36.08,36.14,36.06,36.09,110718.0,34.0293,34.0859,34.0105,34.0387,110718.0
2023-08-11 12:50:00,36.08,36.16,36.08,36.14,90434.0,34.0293,34.1048,34.0293,34.0859,90434.0
2023-08-11 13:00:00,36.14,36.17,36.1,36.13,115210.0,34.0859,34.1142,34.0482,34.0765,115210.0
2023-08-11 13:10:00,36.13,36.22,36.11,36.2,121818.0,34.0765,34.1614,34.0576,34.1425,121818.0
2023-08-11 13:20:00,36.2,36.27,36.2,36.26,89535.0,34.1425,34.2085,34.1425,34.1991,89535.0
2023-08-11 13:30:00,36.26,36.28,36.13,36.14,164099.0,34.1991,34.2179,34.0765,34.0859,164099.0
2023-08-11 13:40:00,36.14,36.15,36.05,36.06,115466.0,34.0859,34.0953,34.001,34.0105,115466.0
2023-08-11 13:50:00,36.06,36.11,36.04,36.09,267437.0,34.0105,34.0576,33.9916,34.0387,267437.0
2023-08-11 14:00:00,36.09,36.14,36.06,36.12,130468.0,34.0387,34.0859,34.0105,34.067,130468.0
2023-08-11 14:10:00,36.12,36.16,36.09,36.15,68726.0,34.067,34.1048,34.0387,34.0953,68726.0
2023-08-11 14:20:00,36.15,36.18,36.08,36.16,138653.0,34.0953,34.1236,34.0293,34.1048,138653.0
2023-08-11 14:30:00,36.16,36.27,36.14,36.27,123599.0,34.1048,34.2085,34.0859,34.2085,123599.0
2023-08-11 14:40:00,36.27,36.33,36.25,36.33,134829.0,34.2085,34.2651,34.1897,34.2651,134829.0
2023-08-11 14:50:00,36.33,36.43,36.32,36.43,190963.0,34.2651,34.3594,34.2557,34.3594,190963.0
2023-08-11 15:00:00,36.42,36.43,36.34,36.34,151305.0,34.35,34.3594,34.2745,34.2745,151305.0
2023-08-11 15:10:00,36.34,36.43,36.33,36.41,96353.0,34.2745,34.3594,34.2651,34.3406,96353.0
2023-08-11 15:20:00,36.41,36.45,36.39,36.44,100187.0,34.3406,34.3783,34.3217,34.3689,100187.0
2023-08-11 15:30:00,36.44,36.47,36.42,36.44,174883.0,34.3689,34.3971,34.35,34.3689,174883.0
2023-08-11 15:40:00,36.44,36.5,36.4,36.48,279598.0,34.3689,34.4254,34.3311,34.4066,279598.0
2023-08-11 15:50:00,36.48,36.51,36.41,36.45,629395.0,34.4066,34.4349,34.3406,34.3783,629395.0
2023-08-14 09:30:00,36.4,36.46,36.01,36.1,445599.0,34.3311,34.3877,33.9633,34.0482,445599.0
2023-08-14 09:40:00,36.1,36.32,36.08,36.22,188856.0,34.0482,34.2557,34.0293,34.1614,188856.0
2023-08-14 09:50:00,36.22,36.38,36.19,36.34,169021.0,34.1614,34.3123,34.1331,34.2745,169021.0
2023-08-14 10:00:00,36.34,36.51,36.31,36.35,174168.0,34.2745,34.4349,34.2462,34.284,174168.0
2023-08-14 10:10:00,36.35,36.59,36.33,36.59,138918.0,34.284,34.5103,34.2651,34.5103,138918.0
2023-08-14 10:20:00,36.58,36.64,36.54,36.58,157598.0,34.5009,34.5575,34.4632,34.5009,157598.0
2023-08-14 10:30:00,36.59,36.66,36.5,36.65,111585.0,34.5103,34.5763,34.4254,34.5669,111585.0
2023-08-14 10:40:00,36.65,36.72,36.61,36.72,130447.0,34.5669,34.6329,34.5292,34.6329,130447.0
2023-08-14 10:50:00,36.72,36.76,36.56,36.63,145411.0,34.6329,34.6707,34.482,34.5481,145411.0
2023-08-14 11:00:00,36.63,36.64,36.55,36.57,57655.0,34.5481,34.5575,34.4726,34.4915,57655.0
2023-08-14 11:10:00,36.58,36.59,36.49,36.54,107456.0,34.5009,34.5103,34.416,34.4632,107456.0
2023-08-14 11:20:00,36.54,36.66,36.52,36.62,83415.0,34.4632,34.5763,34.4443,34.5386,83415.0
2023-08-14 11:30:00,36.62,36.74,36.6,36.7,71402.0,34.5386,34.6518,34.5198,34.6141,71402.0
2023-08-14 11:40:00,36.7,36.74,36.66,36.73,57572.0,34.6141,34.6518,34.5763,34.6424,57572.0
2023-08-14 11:50:00,36.72,36.76,36.7,36.72,121467.0,34.6329,34.6707,34.6141,34.6329,121467.0
2023-08-14 12:00:00,36.72,36.96,36.71,36.87,159422.0,34.6329,34.8593,34.6235,34.7744,159422.0
2023-08-14 12:10:00,36.87,36.88,36.7,36.73,85267.0,34.7744,34.7838,34.6141,34.6424,85267.0
2023-08-14 12:20:00,36.72,36.72,36.67,36.68,93460.0,34.6329,34.6329,34.5858,34.5952,93460.0
2023-08-14 12:30:00,36.69,36.76,36.68,36.71,71351.0,34.6046,34.6707,34.5952,34.6235,71351.0
2023-08-14 12:40:00,36.7,36.73,36.66,36.69,78697.0,34.6141,34.6424,34.5763,34.6046,78697.0
2023-08-14 12:50:00,36.68,36.7,36.63,36.66,54518.0,34.5952,34.6141,34.5481,34.5763,54518.0
2023-08-14 13:00:00,36.66,36.68,36.6,36.65,66941.0,34.5763,34.5952,34.5198,34.5669,66941.0
2023-08-14 13:10:00,36.65,36.71,36.63,36.71,58069.0,34.5669,34.6235,34.5481,34.6235,58069.0
2023-08-14 13:20:00,36.71,36.74,36.68,36.73,88901.0,34.6235,34.6518,34.5952,34.6424,88901.0
2023-08-14 13:30:00,36.73,36.76,36.67,36.7,44176.0,34.6424,34.6707,34.5858,34.6141,44176.0
2023-08-14 13:40:00,36.7,36.72,36.6,36.61,59491.0,34.6141,34.6329,34.5198,34.5292,59491.0
2023-08-14 13:50:00,36.61,36.65,36.6,36.65,36980.0,34.5292,34.5669,34.5198,34.5669,36980.0
2023-08-14 14:00:00,36.65,36.66,36.61,36.65,49688.0,34.5669,34.5763,34.5292,34.5669,49688.0
2023-08-14 14:10:00,36.64,36.68,36.63,36.65,47609.0,34.5575,34.5952,34.5481,34.5669,47609.0
2023-08-14 14:20:00,36.65,36.73,36.64,36.72,55299.0,34.5669,34.6424,34.5575,34.6329,55299.0
2023-08-14 14:30:00,36.72,36.74,36.67,36.71,45230.0,34.6329,34.6518,34.5858,34.6235,45230.0
2023-08-14 14:40:00,36.71,36.76,36.71,36.75,73380.0,34.6235,34.6707,34.6235,34.6612,73380.0
2023-08-14 14:50:00,36.75,36.77,36.72,36.75,83925.0,34.6612,34.6801,34.6329,34.6612,83925.0
2023-08-14 15:00:00,36.75,36.78,36.7,36.76,113753.0,34.6612,34.6895,34.6141,34.6707,113753.0
2023-08-14 15:10:00,36.76,36.83,36.73,36.83,96282.0,34.6707,34.7367,34.6424,34.7367,96282.0
2023-08-14 15:20:00,36.82,36.83,36.72,36.74,94085.0,34.7273,34.7367,34.6329,34.6518,94085.0
2023-08-14 15:30:00,36.75,36.79,36.74,36.77,116291.0,34.6612,34.699,34.6518,34.6801,116291.0
2023-08-14 15:40:00,36.77,36.8,36.73,36.76,191321.0,34.6801,34.7084,34.6424,34.6707,191321.0
2023-08-14 15:50:00,36.76,36.79,36.72,36.77,377623.0,34.6707,34.699,34.6329,34.6801,377623.0
2023-08-15 09:30:00,36.2,36.31,35.73,35.98,623562.0,34.1425,34.2462,33.6992,33.935,623562.0
2023-08-15 09:40:00,35.99,36.0,35.63,35.79,354193.0,33.9444,33.9539,33.6049,33.7558,354193.0
2023-08-15 09:50:00,35.79,35.87,35.71,35.74,193412.0,33.7558,33.8313,33.6803,33.7086,193412.0
2023-08-15 10:00:00,35.74,35.78,35.5,35.68,420937.0,33.7086,33.7464,33.4823,33.652,420937.0
2023-08-15 10:10:00,35.68,35.79,35.57,35.66,448877.0,33.652,33.7558,33.5483,33.6332,448877.0
2023-08-15 10:20:00,35.66,35.76,35.61,35.68,230236.0,33.6332,33.7275,33.586,33.652,230236.0
2023-08-15 10:30:00,35.68,35.76,35.64,35.76,283080.0,33.652,33.7275,33.6143,33.7275,283080.0
2023-08-15 10:40:00,35.75,35.91,35.67,35.9,161130.0,33.7181,33.869,33.6426,33.8595,161130.0
2023-08-15 10:50:00,35.89,35.96,35.86,35.92,169175.0,33.8501,33.9161,33.8218,33.8784,169175.0
2023-08-15 11:00:00,35.91,35.99,35.84,35.86,297803.0,33.869,33.9444,33.803,33.8218,297803.0
2023-08-15 11:10:00,35.86,35.98,35.86,35.89,124470.0,33.8218,33.935,33.8218,33.8501,124470.0
2023-08-15 11:20:00,35.89,35.95,35.82,35.93,134478.0,33.8501,33.9067,33.7841,33.8878,134478.0
2023-08-15 11:30:00,35.93,36.03,35.9,35.97,116463.0,33.8878,33.9822,33.8595,33.9256,116463.0
2023-08-15 11:40:00,35.97,35.98,35.89,35.97,71399.0,33.9256,33.935,33.8501,33.9256,71399.0
2023-08-15 11:50:00,35.98,35.98,35.9,35.95,64871.0,33.935,33.935,33.8595,33.9067,64871.0
2023-08-15 12:00:00,35.95,35.98,35.8,35.87,106789.0,33.9067,33.935,33.7652,33.8313,106789.0
2023-08-15 12:10:00,35.88,35.91,35.83,35.9,63521.0,33.8407,33.869,33.7935,33.8595,63521.0
2023-08-15 12:20:00,35.91,35.95,35.86,35.91,87961.0,33.869,33.9067,33.8218,33.869,87961.0
2023-08-15 12:30:00,35.9,35.97,35.86,35.95,83404.0,33.8595,33.9256,33.8218,33.9067,83404.0
2023-08-15 12:40:00,35.96,35.99,35.92,35.98,109649.0,33.9161,33.9444,33.8784,33.935,109649.0
2023-08-15 12:50:00,35.97,36.09,35.93,36.03,226210.0,33.9256,34.0387,33.8878,33.9822,226210.0
2023-08-15 13:00:00,36.02,36.02,35.91,35.97,131258.0,33.9727,33.9727,33.869,33.9256,131258.0
2023-08-15 13:10:00,35.96,36.02,35.95,36.0,123371.0,33.9161,33.9727,33.9067,33.9539,123371.0
2023-08-15 13:20:00,35.99,36.02,35.96,35.97,67902.0,33.9444,33.9727,33.9161,33.9256,67902.0
2023-08-15 13:30:00,35.98,36.0,35.94,35.98,61429.0,33.935,33.9539,33.8973,33.935,61429.0
2023-08-15 13:40:00,35.98,35.98,35.87,35.9,69470.0,33.935,33.935,33.8313,33.8595,69470.0
2023-08-15 13:50:00,35.9,35.95,35.89,35.93,52439.0,33.8595,33.9067,33.8501,33.8878,52439.0
2023-08-15 14:00:00,35.92,36.0,35.91,35.97,85166.0,33.8784,33.9539,33.869,33.9256,85166.0
2023-08-15 14:10:00,35.98,36.02,35.96,36.01,60287.0,33.935,33.9727,33.9161,33.9633,60287.0
2023-08-15 14:20:00,36.01,36.02,35.95,35.97,56491.0,33.9633,33.9727,33.9067,33.9256,56491.0
2023-08-15 14:30:00,35.97,36.03,35.97,36.0,120669.0,33.9256,33.9822,33.9256,33.9539,120669.0
2023-08-15 14:40:00,36.01,36.02,35.97,36.0,67330.0,33.9633,33.9727,33.9256,33.9539,67330.0
2023-08-15 14:50:00,36.0,36.03,35.94,35.97,153125.0,33.9539,33.9822,33.8973,33.9256,153125.0
2023-08-15 15:00:00,35.96,35.98,35.9,35.93,95815.0,33.9161,33.935,33.8595,33.8878,95815.0
2023-08-15 15:10:00,35.92,35.95,35.9,35.94,119149.0,33.8784,33.9067,33.8595,33.8973,119149.0
2023-08-15 15:20:00,35.95,35.98,35.88,35.89,89752.0,33.9067,33.935,33.8407,33.8501,89752.0
2023-08-15 15:30:00,35.88,35.93,35.85,35.9,196831.0,33.8407,33.8878,33.8124,33.8595,196831.0
2023-08-15 15:40:00,35.89,35.94,35.87,35.93,188722.0,33.8501,33.8973,33.8313,33.8878,188722.0
2023-08-15 15:50:00,35.93,36.03,35.91,35.98,862920.0,33.8878,33.9822,33.869,33.935,862920.0
2023-08-16 09:30:00,34.95,35.07,33.92,34.11,1787439.0,32.9635,33.0767,31.9921,32.1713,1787439.0
2023-08-16 09:40:00,34.11,34.81,34.01,34.67,1087448.0,32.1713,32.8315,32.077,32.6995,1087448.0
2023-08-16 09:50:00,34.67,34.75,34.2,34.4,762765.0,32.6995,32.7749,32.2562,32.4448,762765.0
2023-08-16 10:00:00,34.41,34.6,34.36,34.58,556243.0,32.4542,32.6334,32.4071,32.6146,556243.0
2023-08-16 10:10:00,34.58,35.13,34.58,35.0,868741.0,32.6146,33.1333,32.6146,33.0107,868741.0
2023-08-16 10:20:00,35.0,35.39,34.96,35.37,687841.0,33.0107,33.3785,32.973,33.3597,687841.0
2023-08-16 10:30:00,35.36,35.82,35.32,35.65,844225.0,33.3502,33.7841,33.3125,33.6238,844225.0
2023-08-16 10:40:00,35.65,35.76,35.4,35.45,642922.0,33.6238,33.7275,33.388,33.4351,642922.0
2023-08-16 10:50:00,35.45,35.58,35.34,35.37,374911.0,33.4351,33.5577,33.3314,33.3597,374911.0
2023-08-16 11:00:00,35.38,35.65,35.31,35.41,370012.0,33.3691,33.6238,33.3031,33.3974,370012.0
2023-08-16 11:10:00,35.4,35.42,35.31,35.41,150643.0,33.388,33.4068,33.3031,33.3974,150643.0
2023-08-16 11:20:00,35.41,35.41,35.05,35.07,260578.0,33.3974,33.3974,33.0579,33.0767,260578.0
2023-08-16 11:30:00,35.08,35.14,34.87,34.87,297299.0,33.0862,33.1427,32.8881,32.8881,297299.0
2023-08-16 11:40:00,34.87,34.98,34.78,34.86,276078.0,32.8881,32.9918,32.8032,32.8787,276078.0
2023-08-16 11:50:00,34.86,34.9,34.78,34.83,214567.0,32.8787,32.9164,32.8032,32.8504,214567.0
2023-08-16 12:00:00,34.83,35.04,34.8,35.02,337755.0,32.8504,33.0484,32.8221,33.0296,337755.0
2023-08-16 12:10:00,35.02,35.18,34.98,35.17,177524.0,33.0296,33.1805,32.9918,33.171,177524.0
2023-08-16 12:20:00,35.16,35.32,35.09,35.25,243017.0,33.1616,33.3125,33.0956,33.2465,243017.0
2023-08-16 12:30:00,35.25,35.35,35.19,35.32,147662.0,33.2465,33.3408,33.1899,33.3125,147662.0
2023-08-16 12:40:00,35.32,35.32,35.21,35.22,170074.0,33.3125,33.3125,33.2088,33.2182,170074.0
2023-08-16 12:50:00,35.23,35.23,35.1,35.12,195399.0,33.2276,33.2276,33.105,33.1239,195399.0
2023-08-16 13:00:00,35.13,35.24,35.12,35.13,123181.0,33.1333,33.2371,33.1239,33.1333,123181.0
2023-08-16 13:10:00,35.14,35.18,35.1,35.13,133664.0,33.1427,33.1805,33.105,33.1333,133664.0
2023-08-16 13:20:00,35.14,35.16,34.9,34.98,191990.0,33.1427,33.1616,32.9164,32.9918,191990.0
2023-08-16 13:30:00,34.98,35.01,34.88,34.96,136275.0,32.9918,33.0201,32.8975,32.973,136275.0
2023-08-16 13:40:00,34.96,35.05,34.95,34.99,101507.0,32.973,33.0579,32.9635,33.0013,101507.0
2023-08-16 13:50:00,34.99,35.07,34.99,35.0,118036.0,33.0013,33.0767,33.0013,33.0107,118036.0
2023-08-16 14:00:00,34.99,35.06,34.85,34.9,206427.0,33.0013,33.0673,32.8692,32.9164,206427.0
2023-08-16 14:10:00,34.89,34.89,34.65,34.78,249201.0,32.907,32.907,32.6806,32.8032,249201.0
2023-08-16 14:20:00,34.79,34.83,34.68,34.74,238889.0,32.8126,32.8504,32.7089,32.7655,238889.0
2023-08-16 14:30:00,34.74,34.91,34.72,34.87,192703.0,32.7655,32.9258,32.7466,32.8881,192703.0
2023-08-16 14:40:00,34.87,34.89,34.64,34.66,205308.0,32.8881,32.907,32.6712,32.69,205308.0
2023-08-16 14:50:00,34.65,34.66,34.5,34.61,418631.0,32.6806,32.69,32.5391,32.6429,418631.0
2023-08-16 15:00:00,34.6,34.68,34.53,34.57,365573.0,32.6334,32.7089,32.5674,32.6051,365573.0
2023-08-16 15:10:00,34.58,34.6,34.45,34.47,330632.0,32.6146,32.6334,32.492,32.5108,330632.0
2023-08-16 15:20:00,34.47,34.64,34.47,34.61,249537.0,32.5108,32.6712,32.5108,32.6429,249537.0
2023-08-16 15:30:00,34.61,34.75,34.59,34.74,353139.0,32.6429,32.7749,32.624,32.7655,353139.0
2023-08-16 15:40:00,34.75,34.89,34.72,34.86,410745.0,32.7749,32.907,32.7466,32.8787,410745.0
2023-08-16 15:50:00,34.86,34.91,34.81,34.87,969027.0,32.8787,32.9258,32.8315,32.8881,969027.0
2023-08-17 09:30:00,35.52,35.58,34.73,34.85,872441.0,33.5011,33.5577,32.756,32.8692,872441.0
2023-08-17 09:40:00,34.85,34.98,34.63,34.81,678333.0,32.8692,32.9918,32.6617,32.8315,678333.0
2023-08-17 09:50:00,34.81,34.87,34.41,34.57,576545.0,32.8315,32.8881,32.4542,32.6051,576545.0
2023-08-17 10:00:00,34.57,34.82,34.56,34.76,341284.0,32.6051,32.8409,32.5957,32.7843,341284.0
2023-08-17 10:10:00,34.76,34.78,34.55,34.55,282783.0,32.7843,32.8032,32.5863,32.5863,282783.0
2023-08-17 10:20:00,34.55,34.57,34.4,34.42,374320.0,32.5863,32.6051,32.4448,32.4637,374320.0
2023-08-17 10:30:00,34.43,34.55,34.41,34.55,352183.0,32.4731,32.5863,32.4542,32.5863,352183.0
2023-08-17 10:40:00,34.55,34.73,34.54,34.7,278180.0,32.5863,32.756,32.5768,32.7277,278180.0
2023-08-17 10:50:00,34.7,34.84,34.68,34.71,259551.0,32.7277,32.8598,32.7089,32.7372,259551.0
2023-08-17 11:00:00,34.71,34.83,34.58,34.81,240049.0,32.7372,32.8504,32.6146,32.8315,240049.0
2023-08-17 11:10:00,34.82,34.84,34.67,34.72,200439.0,32.8409,32.8598,32.6995,32.7466,200439.0
2023-08-17 11:20:00,34.72,34.76,34.61,34.61,122880.0,32.7466,32.7843,32.6429,32.6429,122880.0
2023-08-17 11:30:00,34.61,34.75,34.6,34.7,182121.0,32.6429,32.7749,32.6334,32.7277,182121.0
2023-08-17 11:40:00,34.7,34.77,34.68,34.71,98391.0,32.7277,32.7938,32.7089,32.7372,98391.0
2023-08-17 11:50:00,34.71,34.79,34.61,34.7,138186.0,32.7372,32.8126,32.6429,32.7277,138186.0
2023-08-17 12:00:00,34.7,34.72,34.64,34.69,85385.0,32.7277,32.7466,32.6712,32.7183,85385.0
2023-08-17 12:10:00,34.69,34.9,34.67,34.9,276946.0,32.7183,32.9164,32.6995,32.9164,276946.0
2023-08-17 12:20:00,34.9,34.95,34.87,34.93,110947.0,32.9164,32.9635,32.8881,32.9447,110947.0
2023-08-17 12:30:00,34.92,34.99,34.86,34.99,141586.0,32.9352,33.0013,32.8787,33.0013,141586.0
2023-08-17 12:40:00,34.99,35.06,34.97,35.01,206532.0,33.0013,33.0673,32.9824,33.0201,206532.0
2023-08-17 12:50:00,35.0,35.06,34.94,34.97,158287.0,33.0107,33.0673,32.9541,32.9824,158287.0
2023-08-17 13:00:00,34.97,34.98,34.84,34.88,155341.0,32.9824,32.9918,32.8598,32.8975,155341.0
2023-08-17 13:10:00,34.88,34.88,34.81,34.84,83132.0,32.8975,32.8975,32.8315,32.8598,83132.0
2023-08-17 13:20:00,34.84,34.85,34.79,34.83,79503.0,32.8598,32.8692,32.8126,32.8504,79503.0
2023-08-17 13:30:00,34.82,34.82,34.75,34.75,71179.0,32.8409,32.8409,32.7749,32.7749,71179.0
2023-08-17 13:40:00,34.75,34.76,34.66,34.7,108937.0,32.7749,32.7843,32.69,32.7277,108937.0
2023-08-17 13:50:00,34.7,34.75,34.65,34.68,88674.0,32.7277,32.7749,32.6806,32.7089,88674.0
2023-08-17 14:00:00,34.67,34.69,34.62,34.66,100026.0,32.6995,32.7183,32.6523,32.69,100026.0
2023-08-17 14:10:00,34.66,34.68,34.61,34.63,97656.0,32.69,32.7089,32.6429,32.6617,97656.0
2023-08-17 14:20:00,34.62,34.67,34.6,34.65,76464.0,32.6523,32.6995,32.6334,32.6806,76464.0
2023-08-17 14:30:00,34.65,34.7,34.6,34.68,114630.0,32.6806,32.7277,32.6334,32.7089,114630.0
2023-08-17 14:40:00,34.68,34.7,34.62,34.68,124812.0,32.7089,32.7277,32.6523,32.7089,124812.0
2023-08-17 14:50:00,34.68,34.7,34.62,34.65,163849.0,32.7089,32.7277,32.6523,32.6806,163849.0
2023-08-17 15:00:00,34.64,34.68,34.61,34.66,147277.0,32.6712,32.7089,32.6429,32.69,147277.0
2023-08-17 15:10:00,34.66,34.69,34.62,34.68,154840.0,32.69,32.7183,32.6523,32.7089,154840.0
2023-08-17 15:20:00,34.68,34.74,34.64,34.71,153240.0,32.7089,32.7655,32.6712,32.7372,153240.0
2023-08-17 15:30:00,34.71,34.74,34.68,34.72,240850.0,32.7372,32.7655,32.7089,32.7466,240850.0
2023-08-17 15:40:00,34.72,34.75,34.69,34.73,278599.0,32.7466,32.7749,32.7183,32.756,278599.0
2023-08-17 15:50:00,34.74,34.82,34.72,34.75,795945.0,32.7655,32.8409,32.7466,32.7749,795945.0
2023-08-18 09:30:00,33.03,33.26,32.77,33.05,1988925.0,31.1527,31.3696,30.9074,31.1715,1988925.0
2023-08-18 09:40:00,33.06,33.11,32.79,33.07,890268.0,31.181,31.2281,30.9263,31.1904,890268.0
2023-08-18 09:50:00,33.07,33.16,32.85,32.89,492406.0,31.1904,31.2753,30.9829,31.0206,492406.0
2023-08-18 10:00:00,32.88,32.9,32.75,32.79,763876.0,31.0112,31.0301,30.8886,30.9263,763876.0
2023-08-18 10:10:00,32.8,32.94,32.75,32.86,406697.0,30.9357,31.0678,30.8886,30.9923,406697.0
2023-08-18 10:20:00,32.87,33.01,32.85,32.87,354431.0,31.0018,31.1338,30.9829,31.0018,354431.0
2023-08-18 10:30:00,32.88,33.06,32.85,32.98,363722.0,31.0112,31.181,30.9829,31.1055,363722.0
2023-08-18 10:40:00,32.97,33.05,32.94,32.99,354738.0,31.0961,31.1715,31.0678,31.1149,354738.0
2023-08-18 10:50:00,32.99,33.09,32.92,33.08,381240.0,31.1149,31.2093,31.0489,31.1998,381240.0
2023-08-18 11:00:00,33.09,33.16,32.98,32.99,276715.0,31.2093,31.2753,31.1055,31.1149,276715.0
2023-08-18 11:10:00,32.99,33.05,32.97,32.99,316021.0,31.1149,31.1715,31.0961,31.1149,316021.0
2023-08-18 11:20:00,33.0,33.02,32.87,32.93,322767.0,31.1244,31.1432,31.0018,31.0584,322767.0
2023-08-18 11:30:00,32.93,32.95,32.79,32.79,388358.0,31.0584,31.0772,30.9263,30.9263,388358.0
2023-08-18 11:40:00,32.8,32.82,32.68,32.81,386761.0,30.9357,30.9546,30.8226,30.9452,386761.0
2023-08-18 11:50:00,32.81,33.08,32.8,33.06,272898.0,30.9452,31.1998,30.9357,31.181,272898.0
2023-08-18 12:00:00,33.07,33.08,32.98,33.0,201325.0,31.1904,31.1998,31.1055,31.1244,201325.0
2023-08-18 12:10:00,33.0,33.04,32.96,32.99,193571.0,31.1244,31.1621,31.0866,31.1149,193571.0
2023-08-18 12:20:00,32.98,33.0,32.9,32.97,193980.0,31.1055,31.1244,31.0301,31.0961,193980.0
2023-08-18 12:30:00,32.97,33.0,32.9,32.94,270408.0,31.0961,31.1244,31.0301,31.0678,270408.0
2023-08-18 12:40:00,32.94,32.97,32.89,32.95,267020.0,31.0678,31.0961,31.0206,31.0772,267020.0
2023-08-18 12:50:00,32.95,32.96,32.87,32.91,138490.0,31.0772,31.0866,31.0018,31.0395,138490.0
2023-08-18 13:00:00,32.9,32.96,32.87,32.88,197434.0,31.0301,31.0866,31.0018,31.0112,197434.0
2023-08-18 13:10:00,32.88,32.91,32.84,32.88,429230.0,31.0112,31.0395,30.9735,31.0112,429230.0
2023-08-18 13:20:00,32.88,32.9,32.81,32.89,177461.0,31.0112,31.0301,30.9452,31.0206,177461.0
2023-08-18 13:30:00,32.9,32.94,32.88,32.9,372164.0,31.0301,31.0678,31.0112,31.0301,372164.0
2023-08-18 13:40:00,32.9,32.92,32.86,32.92,82489.0,31.0301,31.0489,30.9923,31.0489,82489.0
2023-08-18 13:50:00,32.92,33.1,32.91,33.06,417744.0,31.0489,31.2187,31.0395,31.181,417744.0
2023-08-18 14:00:00,33.05,33.14,33.01,33.07,381781.0,31.1715,31.2564,31.1338,31.1904,381781.0
2023-08-18 14:10:00,33.07,33.08,33.0,33.07,142217.0,31.1904,31.1998,31.1244,31.1904,142217.0
2023-08-18 14:20:00,33.07,33.09,33.01,33.05,83098.0,31.1904,31.2093,31.1338,31.1715,83098.0
2023-08-18 14:30:00,33.05,33.12,33.04,33.08,172691.0,31.1715,31.2376,31.1621,31.1998,172691.0
2023-08-18 14:40:00,33.09,33.1,33.03,33.05,147089.0,31.2093,31.2187,31.1527,31.1715,147089.0
2023-08-18 14:50:00,33.05,33.11,33.0,33.07,226863.0,31.1715,31.2281,31.1244,31.1904,226863.0
2023-08-18 15:00:00,33.06,33.07,32.98,33.01,170286.0,31.181,31.1904,31.1055,31.1338,170286.0
2023-08-18 15:10:00,33.01,33.05,32.98,33.02,159766.0,31.1338,31.1715,31.1055,31.1432,159766.0
2023-08-18 15:20:00,33.02,33.08,33.01,33.08,141696.0,31.1432,31.1998,31.1338,31.1998,141696.0
2023-08-18 15:30:00,33.07,33.08,33.03,33.08,220447.0,31.1904,31.1998,31.1527,31.1998,220447.0
2023-08-18 15:40:00,33.08,33.13,33.07,33.1,367471.0,31.1998,31.247,31.1904,31.2187,367471.0
2023-08-18 15:50:00,33.11,33.14,33.08,33.11,981745.0,31.2281,31.2564,31.1998,31.2281,981745.0
2023-08-21 09:30:00,32.97,33.2,32.86,33.16,501221.0,31.0961,31.313,30.9923,31.2753,501221.0
2023-08-21 09:40:00,33.16,33.2,32.94,33.14,355782.0,31.2753,31.313,31.0678,31.2564,355782.0
2023-08-21 09:50:00,33.14,33.39,33.06,33.38,349326.0,31.2564,31.4922,31.181,31.4828,349326.0
2023-08-21 10:00:00,33.39,33.45,33.05,33.06,503336.0,31.4922,31.5488,31.1715,31.181,503336.0
2023-08-21 10:10:00,33.06,33.18,33.0,33.16,200535.0,31.181,31.2941,31.1244,31.2753,200535.0
2023-08-21 10:20:00,33.16,33.22,33.01,33.04,172141.0,31.2753,31.3319,31.1338,31.1621,172141.0
2023-08-21 10:30:00,33.05,33.13,33.03,33.1,100168.0,31.1715,31.247,31.1527,31.2187,100168.0
2023-08-21 10:40:00,33.1,33.19,33.07,33.13,135268.0,31.2187,31.3036,31.1904,31.247,135268.0
2023-08-21 10:50:00,33.14,33.21,33.09,33.15,97817.0,31.2564,31.3224,31.2093,31.2658,97817.0
2023-08-21 11:00:00,33.16,33.19,33.12,33.14,111146.0,31.2753,31.3036,31.2376,31.2564,111146.0
2023-08-21 11:10:00,33.15,33.15,32.98,33.01,358197.0,31.2658,31.2658,31.1055,31.1338,358197.0
2023-08-21 11:20:00,33.01,33.09,33.0,33.07,164798.0,31.1338,31.2093,31.1244,31.1904,164798.0
2023-08-21 11:30:00,33.07,33.15,33.06,33.13,161775.0,31.1904,31.2658,31.181,31.247,161775.0
2023-08-21 11:40:00,33.13,33.15,33.04,33.05,132049.0,31.247,31.2658,31.1621,31.1715,132049.0
2023-08-21 11:50:00,33.05,33.14,33.04,33.11,151233.0,31.1715,31.2564,31.1621,31.2281,151233.0
2023-08-21 12:00:00,33.11,33.17,33.1,33.17,65362.0,31.2281,31.2847,31.2187,31.2847,65362.0
2023-08-21 12:10:00,33.16,33.17,33.09,33.11,97456.0,31.2753,31.2847,31.2093,31.2281,97456.0
2023-08-21 12:20:00,33.11,33.17,33.1,33.14,81638.0,31.2281,31.2847,31.2187,31.2564,81638.0
2023-08-21 12:30:00,33.14,33.16,33.08,33.1,68210.0,31.2564,31.2753,31.1998,31.2187,68210.0
2023-08-21 12:40:00,33.1,33.14,33.09,33.13,58823.0,31.2187,31.2564,31.2093,31.247,58823.0
2023-08-21 12:50:00,33.12,33.19,33.12,33.17,53074.0,31.2376,31.3036,31.2376,31.2847,53074.0
2023-08-21 13:00:00,33.17,33.2,33.11,33.14,49720.0,31.2847,31.313,31.2281,31.2564,49720.0
2023-08-21 13:10:00,33.14,33.15,33.11,33.15,61160.0,31.2564,31.2658,31.2281,31.2658,61160.0
2023-08-21 13:20:00,33.15,33.23,33.14,33.19,94877.0,31.2658,31.3413,31.2564,31.3036,94877.0
2023-08-21 13:30:00,33.19,33.21,33.14,33.17,59329.0,31.3036,31.3224,31.2564,31.2847,59329.0
2023-08-21 13:40:00,33.18,33.18,33.13,33.15,49063.0,31.2941,31.2941,31.247,31.2658,49063.0
2023-08-21 13:50:00,33.15,33.17,33.13,33.15,62300.0,31.2658,31.2847,31.247,31.2658,62300.0
2023-08-21 14:00:00,33.15,33.18,33.1,33.11,48502.0,31.2658,31.2941,31.2187,31.2281,48502.0
2023-08-21 14:10:00,33.11,33.15,33.11,33.14,53935.0,31.2281,31.2658,31.2281,31.2564,53935.0
2023-08-21 14:20:00,33.14,33.16,33.11,33.15,136144.0,31.2564,31.2753,31.2281,31.2658,136144.0
2023-08-21 14:30:00,33.15,33.17,33.13,33.14,89976.0,31.2658,31.2847,31.247,31.2564,89976.0
2023-08-21 14:40:00,33.14,33.2,33.13,33.19,155159.0,31.2564,31.313,31.247,31.3036,155159.0
2023-08-21 14:50:00,33.18,33.2,33.16,33.17,111306.0,31.2941,31.313,31.2753,31.2847,111306.0
2023-08-21 15:00:00,33.17,33.19,33.16,33.17,61405.0,31.2847,31.3036,31.2753,31.2847,61405.0
2023-08-21 15:10:00,33.18,33.25,33.16,33.21,119187.0,31.2941,31.3602,31.2753,31.3224,119187.0
2023-08-21 15:20:00,33.22,33.26,33.2,33.24,115705.0,31.3319,31.3696,31.313,31.3507,115705.0
2023-08-21 15:30:00,33.25,33.25,33.17,33.22,187241.0,31.3602,31.3602,31.2847,31.3319,187241.0
2023-08-21 15:40:00,33.21,33.24,33.19,33.22,188020.0,31.3224,31.3507,31.3036,31.3319,188020.0
2023-08-21 15:50:00,33.21,33.26,33.2,33.22,412234.0,31.3224,31.3696,31.313,31.3319,412234.0
2023-08-22 09:30:00,33.8,33.92,33.31,33.4,563558.0,31.8789,31.9921,31.4168,31.5016,563558.0
2023-08-22 09:40:00,33.39,33.4,33.15,33.18,358835.0,31.4922,31.5016,31.2658,31.2941,358835.0
2023-08-22 09:50:00,33.18,33.18,33.0,33.04,260391.0,31.2941,31.2941,31.1244,31.1621,260391.0
2023-08-22 10:00:00,33.04,33.21,33.03,33.1,235182.0,31.1621,31.3224,31.1527,31.2187,235182.0
2023-08-22 10:10:00,33.11,33.16,33.01,33.11,198117.0,31.2281,31.2753,31.1338,31.2281,198117.0
2023-08-22 10:20:00,33.11,33.14,33.0,33.03,106659.0,31.2281,31.2564,31.1244,31.1527,106659.0
2023-08-22 10:30:00,33.03,33.07,32.9,33.02,203256.0,31.1527,31.1904,31.0301,31.1432,203256.0
2023-08-22 10:40:00,33.02,33.09,32.99,33.06,142840.0,31.1432,31.2093,31.1149,31.181,142840.0
2023-08-22 10:50:00,33.06,33.12,33.02,33.08,151815.0,31.181,31.2376,31.1432,31.1998,151815.0
2023-08-22 11:00:00,33.09,33.12,33.05,33.11,123111.0,31.2093,31.2376,31.1715,31.2281,123111.0
2023-08-22 11:10:00,33.11,33.18,33.07,33.1,137701.0,31.2281,31.2941,31.1904,31.2187,137701.0
2023-08-22 11:20:00,33.1,33.12,33.03,33.03,76114.0,31.2187,31.2376,31.1527,31.1527,76114.0
2023-08-22 11:30:00,33.03,33.14,33.01,33.11,101703.0,31.1527,31.2564,31.1338,31.2281,101703.0
2023-08-22 11:40:00,33.1,33.14,33.07,33.11,75298.0,31.2187,31.2564,31.1904,31.2281,75298.0
2023-08-22 11:50:00,33.11,33.16,33.07,33.12,90296.0,31.2281,31.2753,31.1904,31.2376,90296.0
2023-08-22 12:00:00,33.12,33.12,33.06,33.07,66573.0,31.2376,31.2376,31.181,31.1904,66573.0
2023-08-22 12:10:00,33.08,33.08,33.0,33.05,98893.0,31.1998,31.1998,31.1244,31.1715,98893.0
2023-08-22 12:20:00,33.05,33.09,33.02,33.08,96185.0,31.1715,31.2093,31.1432,31.1998,96185.0
2023-08-22 12:30:00,33.08,33.08,33.02,33.05,87501.0,31.1998,31.1998,31.1432,31.1715,87501.0
2023-08-22 12:40:00,33.05,33.1,33.04,33.04,64088.0,31.1715,31.2187,31.1621,31.1621,64088.0
2023-08-22 12:50:00,33.03,33.05,33.0,33.02,127279.0,31.1527,31.1715,31.1244,31.1432,127279.0
2023-08-22 13:00:00,33.01,33.06,32.99,33.04,121793.0,31.1338,31.181,31.1149,31.1621,121793.0
2023-08-22 13:10:00,33.04,33.05,32.98,32.99,86677.0,31.1621,31.1715,31.1055,31.1149,86677.0
2023-08-22 13:20:00,32.99,33.02,32.98,33.0,67122.0,31.1149,31.1432,31.1055,31.1244,67122.0
2023-08-22 13:30:00,33.0,33.02,32.97,33.0,124637.0,31.1244,31.1432,31.0961,31.1244,124637.0
2023-08-22 13:40:00,33.0,33.05,32.99,33.04,117316.0,31.1244,31.1715,31.1149,31.1621,117316.0
2023-08-22 13:50:00,33.04,33.07,33.03,33.07,72755.0,31.1621,31.1904,31.1527,31.1904,72755.0
2023-08-22 14:00:00,33.07,33.08,33.03,33.08,74389.0,31.1904,31.1998,31.1527,31.1998,74389.0
2023-08-22 14:10:00,33.08,33.17,33.07,33.16,135910.0,31.1998,31.2847,31.1904,31.2753,135910.0
2023-08-22 14:20:00,33.15,33.26,33.12,33.26,167751.0,31.2658,31.3696,31.2376,31.3696,167751.0
2023-08-22 14:30:00,33.26,33.28,33.21,33.27,142456.0,31.3696,31.3885,31.3224,31.379,142456.0
2023-08-22 14:40:00,33.27,33.31,33.25,33.26,191657.0,31.379,31.4168,31.3602,31.3696,191657.0
2023-08-22 14:50:00,33.26,33.34,33.25,33.32,186875.0,31.3696,31.445,31.3602,31.4262,186875.0
2023-08-22 15:00:00,33.31,33.37,33.31,33.34,295483.0,31.4168,31.4733,31.4168,31.445,295483.0
2023-08-22 15:10:00,33.34,33.42,33.34,33.36,145349.0,31.445,31.5205,31.445,31.4639,145349.0
2023-08-22 15:20:00,33.37,33.38,33.31,33.34,113948.0,31.4733,31.4828,31.4168,31.445,113948.0
2023-08-22 15:30:00,33.34,33.36,33.25,33.26,176034.0,31.445,31.4639,31.3602,31.3696,176034.0
2023-08-22 15:40:00,33.25,33.26,33.21,33.24,206108.0,31.3602,31.3696,31.3224,31.3507,206108.0
2023-08-22 15:50:00,33.23,33.33,33.23,33.27,630639.0,31.3413,31.4356,31.3413,31.379,630639.0
2023-08-23 09:30:00,33.17,33.64,33.14,33.61,301672.0,31.2847,31.728,31.2564,31.6997,301672.0
2023-08-23 09:40:00,33.62,33.87,33.6,33.8,290250.0,31.7091,31.9449,31.6903,31.8789,290250.0
2023-08-23 09:50:00,33.81,33.94,33.75,33.91,175342.0,31.8883,32.0109,31.8317,31.9827,175342.0
2023-08-23 10:00:00,33.91,33.98,33.84,33.9,195095.0,31.9827,32.0487,31.9166,31.9732,195095.0
2023-08-23 10:10:00,33.89,33.94,33.83,33.87,251202.0,31.9638,32.0109,31.9072,31.9449,251202.0
2023-08-23 10:20:00,33.87,33.92,33.83,33.85,128772.0,31.9449,31.9921,31.9072,31.9261,128772.0
2023-08-23 10:30:00,33.86,33.92,33.84,33.88,204444.0,31.9355,31.9921,31.9166,31.9544,204444.0
2023-08-23 10:40:00,33.87,33.91,33.84,33.89,108978.0,31.9449,31.9827,31.9166,31.9638,108978.0
2023-08-23 10:50:00,33.89,33.91,33.84,33.9,87770.0,31.9638,31.9827,31.9166,31.9732,87770.0
2023-08-23 11:00:00,33.91,33.97,33.88,33.91,440749.0,31.9827,32.0392,31.9544,31.9827,440749.0
2023-08-23 11:10:00,33.91,33.93,33.87,33.91,169146.0,31.9827,32.0015,31.9449,31.9827,169146.0
2023-08-23 11:20:00,33.92,33.98,33.9,33.93,457004.0,31.9921,32.0487,31.9732,32.0015,457004.0
2023-08-23 11:30:00,33.92,33.93,33.84,33.91,191992.0,31.9921,32.0015,31.9166,31.9827,191992.0
2023-08-23 11:40:00,33.92,33.92,33.85,33.86,125647.0,31.9921,31.9921,31.9261,31.9355,125647.0
2023-08-23 11:50:00,33.85,33.9,33.85,33.87,81252.0,31.9261,31.9732,31.9261,31.9449,81252.0
2023-08-23 12:00:00,33.87,33.92,33.87,33.91,88950.0,31.9449,31.9921,31.9449,31.9827,88950.0
2023-08-23 12:10:00,33.91,33.91,33.88,33.89,51598.0,31.9827,31.9827,31.9544,31.9638,51598.0
2023-08-23 12:20:00,33.89,33.9,33.87,33.89,46518.0,31.9638,31.9732,31.9449,31.9638,46518.0
2023-08-23 12:30:00,33.89,33.89,33.86,33.88,91730.0,31.9638,31.9638,31.9355,31.9544,91730.0
2023-08-23 12:40:00,33.88,33.89,33.86,33.89,52326.0,31.9544,31.9638,31.9355,31.9638,52326.0
2023-08-23 12:50:00,33.89,33.92,33.87,33.87,158481.0,31.9638,31.9921,31.9449,31.9449,158481.0
2023-08-23 13:00:00,33.87,33.88,33.86,33.86,41765.0,31.9449,31.9544,31.9355,31.9355,41765.0
2023-08-23 13:10:00,33.87,33.9,33.83,33.89,111104.0,31.9449,31.9732,31.9072,31.9638,111104.0
2023-08-23 13:20:00,33.88,33.91,33.86,33.88,64509.0,31.9544,31.9827,31.9355,31.9544,64509.0
2023-08-23 13:30:00,33.89,33.9,33.87,33.89,92662.0,31.9638,31.9732,31.9449,31.9638,92662.0
2023-08-23 13:40:00,33.88,33.91,33.88,33.91,47712.0,31.9544,31.9827,31.9544,31.9827,47712.0
2023-08-23 13:50:00,33.91,33.92,33.84,33.89,142557.0,31.9827,31.9921,31.9166,31.9638,142557.0
2023-08-23 14:00:00,33.89,33.92,33.88,33.9,166820.0,31.9638,31.9921,31.9544,31.9732,166820.0
2023-08-23 14:10:00,33.9,33.91,33.85,33.87,73249.0,31.9732,31.9827,31.9261,31.9449,73249.0
2023-08-23 14:20:00,33.86,33.89,33.84,33.89,79542.0,31.9355,31.9638,31.9166,31.9638,79542.0
2023-08-23 14:30:00,33.89,33.9,33.85,33.87,70240.0,31.9638,31.9732,31.9261,31.9449,70240.0
2023-08-23 14:40:00,33.86,33.91,33.85,33.91,47815.0,31.9355,31.9827,31.9261,31.9827,47815.0
2023-08-23 14:50:00,33.91,33.92,33.89,33.89,38427.0,31.9827,31.9921,31.9638,31.9638,38427.0
2023-08-23 15:00:00,33.9,33.9,33.87,33.87,59129.0,31.9732,31.9732,31.9449,31.9449,59129.0
2023-08-23 15:10:00,33.87,33.91,33.87,33.88,86647.0,31.9449,31.9827,31.9449,31.9544,86647.0
2023-08-23 15:20:00,33.87,33.88,33.84,33.86,73501.0,31.9449,31.9544,31.9166,31.9355,73501.0
2023-08-23 15:30:00,33.86,33.87,33.84,33.86,78702.0,31.9355,31.9449,31.9166,31.9355,78702.0
2023-08-23 15:40:00,33.85,33.87,33.83,33.86,210670.0,31.9261,31.9449,31.9072,31.9355,210670.0
2023-08-23 15:50:00,33.86,33.86,33.79,33.82,477194.0,31.9355,31.9355,31.8695,31.8978,477194.0
2023-08-24 09:30:00,33.86,34.06,33.66,33.83,420135.0,31.9355,32.1241,31.7469,31.9072,420135.0
2023-08-24 09:40:00,33.84,33.93,33.65,33.72,329354.0,31.9166,32.0015,31.7374,31.8034,329354.0
2023-08-24 09:50:00,33.73,33.79,33.61,33.77,194432.0,31.8129,31.8695,31.6997,31.8506,194432.0
2023-08-24 10:00:00,33.78,33.84,33.53,33.54,242557.0,31.86,31.9166,31.6242,31.6337,242557.0
2023-08-24 10:10:00,33.54,33.61,33.46,33.52,231234.0,31.6337,31.6997,31.5582,31.6148,231234.0
2023-08-24 10:20:00,33.52,33.55,33.38,33.4,459783.0,31.6148,31.6431,31.4828,31.5016,459783.0
2023-08-24 10:30:00,33.4,33.5,33.34,33.48,523648.0,31.5016,31.596,31.445,31.5771,523648.0
2023-08-24 10:40:00,33.48,33.49,33.34,33.43,341104.0,31.5771,31.5865,31.445,31.5299,341104.0
2023-08-24 10:50:00,33.43,33.51,33.41,33.48,311105.0,31.5299,31.6054,31.5111,31.5771,311105.0
2023-08-24 11:00:00,33.48,33.49,33.32,33.33,257883.0,31.5771,31.5865,31.4262,31.4356,257883.0
2023-08-24 11:10:00,33.33,33.33,33.18,33.2,292678.0,31.4356,31.4356,31.2941,31.313,292678.0
2023-08-24 11:20:00,33.2,33.24,33.1,33.16,390229.0,31.313,31.3507,31.2187,31.2753,390229.0
2023-08-24 11:30:00,33.17,33.18,33.07,33.1,462605.0,31.2847,31.2941,31.1904,31.2187,462605.0
2023-08-24 11:40:00,33.09,33.25,33.06,33.23,424691.0,31.2093,31.3602,31.181,31.3413,424691.0
2023-08-24 11:50:00,33.23,33.23,33.07,33.11,298902.0,31.3413,31.3413,31.1904,31.2281,298902.0
2023-08-24 12:00:00,33.11,33.14,33.07,33.12,211734.0,31.2281,31.2564,31.1904,31.2376,211734.0
2023-08-24 12:10:00,33.12,33.2,33.12,33.18,158853.0,31.2376,31.313,31.2376,31.2941,158853.0
2023-08-24 12:20:00,33.17,33.28,33.16,33.25,89398.0,31.2847,31.3885,31.2753,31.3602,89398.0
2023-08-24 12:30:00,33.25,33.27,33.19,33.2,58975.0,31.3602,31.379,31.3036,31.313,58975.0
2023-08-24 12:40:00,33.2,33.27,33.19,33.26,91890.0,31.313,31.379,31.3036,31.3696,91890.0
2023-08-24 12:50:00,33.27,33.27,33.14,33.16,86946.0,31.379,31.379,31.2564,31.2753,86946.0
2023-08-24 13:00:00,33.16,33.18,33.13,33.16,90955.0,31.2753,31.2941,31.247,31.2753,90955.0
2023-08-24 13:10:00,33.16,33.18,33.12,33.14,81429.0,31.2753,31.2941,31.2376,31.2564,81429.0
2023-08-24 13:20:00,33.14,33.23,33.1,33.12,148085.0,31.2564,31.3413,31.2187,31.2376,148085.0
2023-08-24 13:30:00,33.12,33.17,33.09,33.16,68292.0,31.2376,31.2847,31.2093,31.2753,68292.0
2023-08-24 13:40:00,33.15,33.18,33.14,33.16,98238.0,31.2658,31.2941,31.2564,31.2753,98238.0
2023-08-24 13:50:00,33.16,33.19,33.14,33.17,73693.0,31.2753,31.3036,31.2564,31.2847,73693.0
2023-08-24 14:00:00,33.18,33.23,33.16,33.23,94630.0,31.2941,31.3413,31.2753,31.3413,94630.0
2023-08-24 14:10:00,33.22,33.23,33.16,33.18,94883.0,31.3319,31.3413,31.2753,31.2941,94883.0
2023-08-24 14:20:00,33.17,33.19,33.13,33.15,120420.0,31.2847,31.3036,31.247,31.2658,120420.0
2023-08-24 14:30:00,33.15,33.2,33.11,33.16,162211.0,31.2658,31.313,31.2281,31.2753,162211.0
2023-08-24 14:40:00,33.15,33.17,33.13,33.16,64532.0,31.2658,31.2847,31.247,31.2753,64532.0
2023-08-24 14:50:00,33.16,33.19,33.06,33.11,289478.0,31.2753,31.3036,31.181,31.2281,289478.0
2023-08-24 15:00:00,33.1,33.16,33.09,33.14,120203.0,31.2187,31.2753,31.2093,31.2564,120203.0
2023-08-24 15:10:00,33.14,33.18,33.11,33.15,144435.0,31.2564,31.2941,31.2281,31.2658,144435.0
2023-08-24 15:20:00,33.15,33.19,33.13,33.15,138620.0,31.2658,31.3036,31.247,31.2658,138620.0
2023-08-24 15:30:00,33.15,33.17,33.08,33.12,162063.0,31.2658,31.2847,31.1998,31.2376,162063.0
2023-08-24 15:40:00,33.12,33.12,33.03,33.07,290477.0,31.2376,31.2376,31.1527,31.1904,290477.0
2023-08-24 15:50:00,33.07,33.11,33.01,33.02,788041.0,31.1904,31.2281,31.1338,31.1432,788041.0
2023-08-25 09:30:00,33.17,33.17,32.81,32.93,328559.0,31.2847,31.2847,30.9452,31.0584,328559.0
2023-08-25 09:40:00,32.91,32.92,32.61,32.79,313922.0,31.0395,31.0489,30.7565,30.9263,313922.0
2023-08-25 09:50:00,32.78,32.88,32.71,32.75,333896.0,30.9169,31.0112,30.8509,30.8886,333896.0
2023-08-25 10:00:00,32.75,32.89,32.57,32.59,495446.0,30.8886,31.0206,30.7188,30.7377,495446.0
2023-08-25 10:10:00,32.59,32.78,32.54,32.56,765717.0,30.7377,30.9169,30.6905,30.7094,765717.0
2023-08-25 10:20:00,32.57,32.58,32.32,32.35,473958.0,30.7188,30.7282,30.483,30.5113,473958.0
2023-08-25 10:30:00,32.36,32.59,32.35,32.57,209317.0,30.5207,30.7377,30.5113,30.7188,209317.0
2023-08-25 10:40:00,32.58,32.64,32.45,32.48,224776.0,30.7282,30.7848,30.6056,30.6339,224776.0
2023-08-25 10:50:00,32.48,32.51,32.4,32.43,118060.0,30.6339,30.6622,30.5585,30.5868,118060.0
2023-08-25 11:00:00,32.43,32.58,32.43,32.57,96650.0,30.5868,30.7282,30.5868,30.7188,96650.0
2023-08-25 11:10:00,32.57,32.6,32.51,32.54,87047.0,30.7188,30.7471,30.6622,30.6905,87047.0
2023-08-25 11:20:00,32.54,32.71,32.48,32.71,103340.0,30.6905,30.8509,30.6339,30.8509,103340.0
2023-08-25 11:30:00,32.71,32.82,32.62,32.81,251803.0,30.8509,30.9546,30.766,30.9452,251803.0
2023-08-25 11:40:00,32.81,32.84,32.71,32.74,88506.0,30.9452,30.9735,30.8509,30.8792,88506.0
2023-08-25 11:50:00,32.73,32.75,32.67,32.73,66042.0,30.8697,30.8886,30.8131,30.8697,66042.0
2023-08-25 12:00:00,32.73,32.79,32.71,32.77,74100.0,30.8697,30.9263,30.8509,30.9074,74100.0
2023-08-25 12:10:00,32.76,32.85,32.74,32.82,95616.0,30.898,30.9829,30.8792,30.9546,95616.0
2023-08-25 12:20:00,32.81,32.87,32.78,32.86,245952.0,30.9452,31.0018,30.9169,30.9923,245952.0
2023-08-25 12:30:00,32.86,32.87,32.81,32.84,82140.0,30.9923,31.0018,30.9452,30.9735,82140.0
2023-08-25 12:40:00,32.83,32.86,32.8,32.84,62208.0,30.964,30.9923,30.9357,30.9735,62208.0
2023-08-25 12:50:00,32.84,32.86,32.82,32.86,69562.0,30.9735,30.9923,30.9546,30.9923,69562.0
2023-08-25 13:00:00,32.86,32.86,32.81,32.81,70352.0,30.9923,30.9923,30.9452,30.9452,70352.0
2023-08-25 13:10:00,32.8,32.85,32.78,32.81,96693.0,30.9357,30.9829,30.9169,30.9452,96693.0
2023-08-25 13:20:00,32.81,32.81,32.76,32.78,33444.0,30.9452,30.9452,30.898,30.9169,33444.0
2023-08-25 13:30:00,32.78,32.79,32.71,32.73,103250.0,30.9169,30.9263,30.8509,30.8697,103250.0
2023-08-25 13:40:00,32.73,32.79,32.72,32.72,74820.0,30.8697,30.9263,30.8603,30.8603,74820.0
2023-08-25 13:50:00,32.73,32.75,32.72,32.74,53377.0,30.8697,30.8886,30.8603,30.8792,53377.0
2023-08-25 14:00:00,32.75,32.82,32.74,32.81,61492.0,30.8886,30.9546,30.8792,30.9452,61492.0
2023-08-25 14:10:00,32.8,32.86,32.79,32.85,94789.0,30.9357,30.9923,30.9263,30.9829,94789.0
2023-08-25 14:20:00,32.84,32.88,32.84,32.86,104062.0,30.9735,31.0112,30.9735,30.9923,104062.0
2023-08-25 14:30:00,32.86,32.91,32.86,32.89,130778.0,30.9923,31.0395,30.9923,31.0206,130778.0
2023-08-25 14:40:00,32.89,32.94,32.88,32.91,86430.0,31.0206,31.0678,31.0112,31.0395,86430.0
2023-08-25 14:50:00,32.91,32.93,32.89,32.92,96320.0,31.0395,31.0584,31.0206,31.0489,96320.0
2023-08-25 15:00:00,32.93,32.95,32.88,32.93,127232.0,31.0584,31.0772,31.0112,31.0584,127232.0
2023-08-25 15:10:00,32.92,32.98,32.91,32.97,78072.0,31.0489,31.1055,31.0395,31.0961,78072.0
2023-08-25 15:20:00,32.97,33.04,32.96,33.04,95543.0,31.0961,31.1621,31.0866,31.1621,95543.0
2023-08-25 15:30:00,33.03,33.04,32.94,32.97,143947.0,31.1527,31.1621,31.0678,31.0961,143947.0
2023-08-25 15:40:00,32.97,33.0,32.95,32.96,173645.0,31.0961,31.1244,31.0772,31.0866,173645.0
2023-08-25 15:50:00,32.96,32.99,32.92,32.96,420401.0,31.0866,31.1149,31.0489,31.0866,420401.0
2023-08-28 09:30:00,33.69,33.75,33.35,33.64,729344.0,31.7752,31.8317,31.4545,31.728,729344.0
2023-08-28 09:40:00,33.63,33.85,33.59,33.63,340216.0,31.7186,31.9261,31.6808,31.7186,340216.0
2023-08-28 09:50:00,33.63,33.74,33.54,33.68,216809.0,31.7186,31.8223,31.6337,31.7657,216809.0
2023-08-28 10:00:00,33.69,33.75,33.6,33.73,140743.0,31.7752,31.8317,31.6903,31.8129,140743.0
2023-08-28 10:10:00,33.73,33.82,33.69,33.75,186212.0,31.8129,31.8978,31.7752,31.8317,186212.0
2023-08-28 10:20:00,33.75,33.81,33.72,33.77,150334.0,31.8317,31.8883,31.8034,31.8506,150334.0
2023-08-28 10:30:00,33.78,33.95,33.74,33.88,679288.0,31.86,32.0204,31.8223,31.9544,679288.0
2023-08-28 10:40:00,33.88,34.04,33.81,33.94,1056711.0,31.9544,32.1053,31.8883,32.0109,1056711.0
2023-08-28 10:50:00,33.94,33.97,33.83,33.89,459079.0,32.0109,32.0392,31.9072,31.9638,459079.0
2023-08-28 11:00:00,33.9,34.1,33.89,34.02,363496.0,31.9732,32.1619,31.9638,32.0864,363496.0
2023-08-28 11:10:00,34.02,34.07,33.93,33.95,228840.0,32.0864,32.1336,32.0015,32.0204,228840.0
2023-08-28 11:20:00,33.95,33.97,33.9,33.91,196389.0,32.0204,32.0392,31.9732,31.9827,196389.0
2023-08-28 11:30:00,33.91,33.95,33.81,33.88,275810.0,31.9827,32.0204,31.8883,31.9544,275810.0
2023-08-28 11:40:00,33.88,33.9,33.76,33.82,206918.0,31.9544,31.9732,31.8412,31.8978,206918.0
2023-08-28 11:50:00,33.82,33.83,33.77,33.82,104958.0,31.8978,31.9072,31.8506,31.8978,104958.0
2023-08-28 12:00:00,33.81,33.81,33.74,33.78,97841.0,31.8883,31.8883,31.8223,31.86,97841.0
2023-08-28 12:10:00,33.78,33.79,33.67,33.68,105848.0,31.86,31.8695,31.7563,31.7657,105848.0
2023-08-28 12:20:00,33.69,33.7,33.63,33.65,191161.0,31.7752,31.7846,31.7186,31.7374,191161.0
2023-08-28 12:30:00,33.65,33.72,33.62,33.71,118420.0,31.7374,31.8034,31.7091,31.794,118420.0
2023-08-28 12:40:00,33.7,33.77,33.69,33.76,82257.0,31.7846,31.8506,31.7752,31.8412,82257.0
2023-08-28 12:50:00,33.77,33.81,33.76,33.81,65223.0,31.8506,31.8883,31.8412,31.8883,65223.0
2023-08-28 13:00:00,33.8,33.85,33.8,33.82,75332.0,31.8789,31.9261,31.8789,31.8978,75332.0
2023-08-28 13:10:00,33.82,33.84,33.77,33.8,48990.0,31.8978,31.9166,31.8506,31.8789,48990.0
2023-08-28 13:20:00,33.8,33.81,33.76,33.79,46080.0,31.8789,31.8883,31.8412,31.8695,46080.0
2023-08-28 13:30:00,33.78,33.78,33.7,33.72,61641.0,31.86,31.86,31.7846,31.8034,61641.0
2023-08-28 13:40:00,33.72,33.74,33.69,33.73,83318.0,31.8034,31.8223,31.7752,31.8129,83318.0
2023-08-28 13:50:00,33.72,33.73,33.64,33.66,64193.0,31.8034,31.8129,31.728,31.7469,64193.0
2023-08-28 14:00:00,33.66,33.7,33.66,33.7,68359.0,31.7469,31.7846,31.7469,31.7846,68359.0
2023-08-28 14:10:00,33.7,33.71,33.66,33.67,38892.0,31.7846,31.794,31.7469,31.7563,38892.0
2023-08-28 14:20:00,33.68,33.7,33.65,33.68,38602.0,31.7657,31.7846,31.7374,31.7657,38602.0
2023-08-28 14:30:00,33.68,33.68,33.62,33.65,128429.0,31.7657,31.7657,31.7091,31.7374,128429.0
2023-08-28 14:40:00,33.64,33.7,33.64,33.69,27399.0,31.728,31.7846,31.728,31.7752,27399.0
2023-08-28 14:50:00,33.7,33.72,33.69,33.7,32209.0,31.7846,31.8034,31.7752,31.7846,32209.0
2023-08-28 15:00:00,33.7,33.71,33.67,33.7,54756.0,31.7846,31.794,31.7563,31.7846,54756.0
2023-08-28 15:10:00,33.7,33.71,33.67,33.67,94474.0,31.7846,31.794,31.7563,31.7563,94474.0
2023-08-28 15:20:00,33.68,33.7,33.64,33.68,90476.0,31.7657,31.7846,31.728,31.7657,90476.0
2023-08-28 15:30:00,33.68,33.71,33.66,33.69,106916.0,31.7657,31.794,31.7469,31.7752,106916.0
2023-08-28 15:40:00,33.69,33.8,33.67,33.76,211680.0,31.7752,31.8789,31.7563,31.8412,211680.0
2023-08-28 15:50:00,33.76,33.82,33.72,33.81,467680.0,31.8412,31.8978,31.8034,31.8883,467680.0
2023-08-29 09:30:00,34.6,34.67,34.16,34.42,691434.0,32.6334,32.6995,32.2184,32.4637,691434.0
2023-08-29 09:40:00,34.42,34.6,34.38,34.57,336244.0,32.4637,32.6334,32.4259,32.6051,336244.0
2023-08-29 09:50:00,34.58,34.63,34.51,34.55,383619.0,32.6146,32.6617,32.5485,32.5863,383619.0
2023-08-29 10:00:00,34.55,34.81,34.55,34.8,421741.0,32.5863,32.8315,32.5863,32.8221,421741.0
2023-08-29 10:10:00,34.8,34.96,34.76,34.93,313211.0,32.8221,32.973,32.7843,32.9447,313211.0
2023-08-29 10:20:00,34.93,34.98,34.81,34.86,413895.0,32.9447,32.9918,32.8315,32.8787,413895.0
2023-08-29 10:30:00,34.85,34.92,34.77,34.78,301403.0,32.8692,32.9352,32.7938,32.8032,301403.0
2023-08-29 10:40:00,34.79,34.81,34.68,34.73,205856.0,32.8126,32.8315,32.7089,32.756,205856.0
2023-08-29 10:50:00,34.72,34.76,34.62,34.65,208091.0,32.7466,32.7843,32.6523,32.6806,208091.0
2023-08-29 11:00:00,34.64,34.75,34.59,34.75,122509.0,32.6712,32.7749,32.624,32.7749,122509.0
2023-08-29 11:10:00,34.75,34.75,34.68,34.74,65192.0,32.7749,32.7749,32.7089,32.7655,65192.0
2023-08-29 11:20:00,34.74,34.74,34.61,34.64,157137.0,32.7655,32.7655,32.6429,32.6712,157137.0
2023-08-29 11:30:00,34.64,34.72,34.62,34.69,84979.0,32.6712,32.7466,32.6523,32.7183,84979.0
2023-08-29 11:40:00,34.69,34.75,34.66,34.66,120803.0,32.7183,32.7749,32.69,32.69,120803.0
2023-08-29 11:50:00,34.66,34.69,34.58,34.63,163073.0,32.69,32.7183,32.6146,32.6617,163073.0
2023-08-29 12:00:00,34.63,34.69,34.61,34.67,66192.0,32.6617,32.7183,32.6429,32.6995,66192.0
2023-08-29 12:10:00,34.66,34.69,34.62,34.63,88394.0,32.69,32.7183,32.6523,32.6617,88394.0
2023-08-29 12:20:00,34.63,34.66,34.61,34.63,60258.0,32.6617,32.69,32.6429,32.6617,60258.0
2023-08-29 12:30:00,34.63,34.63,34.57,34.59,109393.0,32.6617,32.6617,32.6051,32.624,109393.0
2023-08-29 12:40:00,34.59,34.61,34.53,34.54,80022.0,32.624,32.6429,32.5674,32.5768,80022.0
2023-08-29 12:50:00,34.55,34.62,34.53,34.57,245850.0,32.5863,32.6523,32.5674,32.6051,245850.0
2023-08-29 13:00:00,34.56,34.56,34.51,34.52,103489.0,32.5957,32.5957,32.5485,32.558,103489.0
2023-08-29 13:10:00,34.52,34.6,34.51,34.56,119685.0,32.558,32.6334,32.5485,32.5957,119685.0
2023-08-29 13:20:00,34.55,34.57,34.5,34.57,154864.0,32.5863,32.6051,32.5391,32.6051,154864.0
2023-08-29 13:30:00,34.57,34.6,34.54,34.59,92263.0,32.6051,32.6334,32.5768,32.624,92263.0
2023-08-29 13:40:00,34.58,34.58,34.53,34.57,77064.0,32.6146,32.6146,32.5674,32.6051,77064.0
2023-08-29 13:50:00,34.57,34.57,34.51,34.54,103934.0,32.6051,32.6051,32.5485,32.5768,103934.0
2023-08-29 14:00:00,34.54,34.57,34.52,34.55,49708.0,32.5768,32.6051,32.558,32.5863,49708.0
2023-08-29 14:10:00,34.56,34.57,34.53,34.56,68909.0,32.5957,32.6051,32.5674,32.5957,68909.0
2023-08-29 14:20:00,34.57,34.58,34.52,34.54,72204.0,32.6051,32.6146,32.558,32.5768,72204.0
2023-08-29 14:30:00,34.52,34.59,34.52,34.58,130253.0,32.558,32.624,32.558,32.6146,130253.0
2023-08-29 14:40:00,34.58,34.6,34.53,34.55,86865.0,32.6146,32.6334,32.5674,32.5863,86865.0
2023-08-29 14:50:00,34.55,34.56,34.52,34.53,108074.0,32.5863,32.5957,32.558,32.5674,108074.0
2023-08-29 15:00:00,34.53,34.55,34.46,34.52,157801.0,32.5674,32.5863,32.5014,32.558,157801.0
2023-08-29 15:10:00,34.52,34.57,34.51,34.55,152391.0,32.558,32.6051,32.5485,32.5863,152391.0
2023-08-29 15:20:00,34.55,34.57,34.54,34.57,124337.0,32.5863,32.6051,32.5768,32.6051,124337.0
2023-08-29 15:30:00,34.56,34.59,34.52,34.55,147074.0,32.5957,32.624,32.558,32.5863,147074.0
2023-08-29 15:40:00,34.55,34.56,34.5,34.51,169743.0,32.5863,32.5957,32.5391,32.5485,169743.0
2023-08-29 15:50:00,34.5,34.52,34.45,34.5,495218.0,32.5391,32.558,32.492,32.5391,495218.0
2023-08-30 09:30:00,33.79,34.0,33.75,34.0,339899.0,31.8695,32.0675,31.8317,32.0675,339899.0
2023-08-30 09:40:00,34.0,34.19,33.9,34.18,312581.0,32.0675,32.2467,31.9732,32.2373,312581.0
2023-08-30 09:50:00,34.18,34.31,34.11,34.12,173576.0,32.2373,32.3599,32.1713,32.1807,173576.0
2023-08-30 10:00:00,34.12,34.15,33.92,33.93,107362.0,32.1807,32.209,31.9921,32.0015,107362.0
2023-08-30 10:10:00,33.92,34.04,33.91,33.95,135662.0,31.9921,32.1053,31.9827,32.0204,135662.0
2023-08-30 10:20:00,33.95,33.97,33.83,33.95,202037.0,32.0204,32.0392,31.9072,32.0204,202037.0
2023-08-30 10:30:00,33.94,34.03,33.93,34.03,112577.0,32.0109,32.0958,32.0015,32.0958,112577.0
2023-08-30 10:40:00,34.04,34.05,33.93,33.94,94745.0,32.1053,32.1147,32.0015,32.0109,94745.0
2023-08-30 10:50:00,33.94,34.03,33.93,34.02,298973.0,32.0109,32.0958,32.0015,32.0864,298973.0
2023-08-30 11:00:00,34.02,34.04,33.92,33.92,246492.0,32.0864,32.1053,31.9921,31.9921,246492.0
2023-08-30 11:10:00,33.92,33.98,33.91,33.95,130479.0,31.9921,32.0487,31.9827,32.0204,130479.0
2023-08-30 11:20:00,33.95,33.96,33.82,33.84,136393.0,32.0204,32.0298,31.8978,31.9166,136393.0
2023-08-30 11:30:00,33.84,34.09,33.83,34.08,459992.0,31.9166,32.1524,31.9072,32.143,459992.0
2023-08-30 11:40:00,34.09,34.23,33.86,33.93,300946.0,32.1524,32.2845,31.9355,32.0015,300946.0
2023-08-30 11:50:00,33.94,34.01,33.91,34.01,362854.0,32.0109,32.077,31.9827,32.077,362854.0
2023-08-30 12:00:00,34.01,34.04,33.95,33.97,177983.0,32.077,32.1053,32.0204,32.0392,177983.0
2023-08-30 12:10:00,33.97,34.0,33.92,34.0,105994.0,32.0392,32.0675,31.9921,32.0675,105994.0
2023-08-30 12:20:00,34.0,34.03,33.96,33.99,62735.0,32.0675,32.0958,32.0298,32.0581,62735.0
2023-08-30 12:30:00,33.99,34.0,33.95,33.97,77030.0,32.0581,32.0675,32.0204,32.0392,77030.0
2023-08-30 12:40:00,33.96,34.0,33.95,33.99,146137.0,32.0298,32.0675,32.0204,32.0581,146137.0
2023-08-30 12:50:00,33.99,34.03,33.97,33.97,224847.0,32.0581,32.0958,32.0392,32.0392,224847.0
2023-08-30 13:00:00,33.97,34.0,33.93,34.0,78964.0,32.0392,32.0675,32.0015,32.0675,78964.0
2023-08-30 13:10:00,34.0,34.01,33.95,33.96,136526.0,32.0675,32.077,32.0204,32.0298,136526.0
2023-08-30 13:20:00,33.96,33.97,33.91,33.91,168150.0,32.0298,32.0392,31.9827,31.9827,168150.0
2023-08-30 13:30:00,33.91,33.94,33.91,33.92,94814.0,31.9827,32.0109,31.9827,31.9921,94814.0
2023-08-30 13:40:00,33.93,33.95,33.91,33.93,60474.0,32.0015,32.0204,31.9827,32.0015,60474.0
2023-08-30 13:50:00,33.93,33.95,33.9,33.92,108178.0,32.0015,32.0204,31.9732,31.9921,108178.0
2023-08-30 14:00:00,33.93,33.93,33.86,33.89,243429.0,32.0015,32.0015,31.9355,31.9638,243429.0
2023-08-30 14:10:00,33.88,33.93,33.87,33.89,102162.0,31.9544,32.0015,31.9449,31.9638,102162.0
2023-08-30 14:20:00,33.9,33.91,33.85,33.87,109794.0,31.9732,31.9827,31.9261,31.9449,109794.0
2023-08-30 14:30:00,33.86,33.92,33.86,33.91,83429.0,31.9355,31.9921,31.9355,31.9827,83429.0
2023-08-30 14:40:00,33.91,33.96,33.9,33.95,62381.0,31.9827,32.0298,31.9732,32.0204,62381.0
2023-08-30 14:50:00,33.95,34.0,33.94,33.98,107628.0,32.0204,32.0675,32.0109,32.0487,107628.0
2023-08-30 15:00:00,33.98,34.02,33.96,34.0,97484.0,32.0487,32.0864,32.0298,32.0675,97484.0
2023-08-30 15:10:00,34.0,34.01,33.97,33.99,134992.0,32.0675,32.077,32.0392,32.0581,134992.0
2023-08-30 15:20:00,33.99,33.99,33.93,33.97,130563.0,32.0581,32.0581,32.0015,32.0392,130563.0
2023-08-30 15:30:00,33.97,33.97,33.91,33.94,212250.0,32.0392,32.0392,31.9827,32.0109,212250.0
2023-08-30 15:40:00,33.95,33.95,33.9,33.93,305043.0,32.0204,32.0204,31.9732,32.0015,305043.0
2023-08-30 15:50:00,33.93,34.0,33.91,33.97,572446.0,32.0015,32.0675,31.9827,32.0392,572446.0
2023-08-31 09:30:00,33.14,33.25,32.96,32.98,1076927.0,31.2564,31.3602,31.0866,31.1055,1076927.0
2023-08-31 09:40:00,32.98,33.2,32.94,33.17,566706.0,31.1055,31.313,31.0678,31.2847,566706.0
2023-08-31 09:50:00,33.18,33.22,33.05,33.15,443486.0,31.2941,31.3319,31.1715,31.2658,443486.0
2023-08-31 10:00:00,33.15,33.19,33.05,33.14,307851.0,31.2658,31.3036,31.1715,31.2564,307851.0
2023-08-31 10:10:00,33.14,33.22,33.09,33.19,225113.0,31.2564,31.3319,31.2093,31.3036,225113.0
2023-08-31 10:20:00,33.2,33.32,33.17,33.27,339266.0,31.313,31.4262,31.2847,31.379,339266.0
2023-08-31 10:30:00,33.27,33.27,33.11,33.17,255417.0,31.379,31.379,31.2281,31.2847,255417.0
2023-08-31 10:40:00,33.16,33.17,33.03,33.05,216119.0,31.2753,31.2847,31.1527,31.1715,216119.0
2023-08-31 10:50:00,33.05,33.07,33.0,33.03,279499.0,31.1715,31.1904,31.1244,31.1527,279499.0
2023-08-31 11:00:00,33.02,33.04,32.94,32.96,323992.0,31.1432,31.1621,31.0678,31.0866,323992.0
2023-08-31 11:10:00,32.97,32.98,32.89,32.94,408793.0,31.0961,31.1055,31.0206,31.0678,408793.0
2023-08-31 11:20:00,32.94,33.06,32.92,33.04,274052.0,31.0678,31.181,31.0489,31.1621,274052.0
2023-08-31 11:30:00,33.03,33.07,32.92,32.94,396203.0,31.1527,31.1904,31.0489,31.0678,396203.0
2023-08-31 11:40:00,32.94,32.97,32.91,32.93,225655.0,31.0678,31.0961,31.0395,31.0584,225655.0
2023-08-31 11:50:00,32.93,33.0,32.91,32.97,278315.0,31.0584,31.1244,31.0395,31.0961,278315.0
2023-08-31 12:00:00,32.98,33.01,32.93,32.97,256330.0,31.1055,31.1338,31.0584,31.0961,256330.0
2023-08-31 12:10:00,32.97,32.99,32.9,32.91,163372.0,31.0961,31.1149,31.0301,31.0395,163372.0
2023-08-31 12:20:00,32.91,32.96,32.85,32.93,331235.0,31.0395,31.0866,30.9829,31.0584,331235.0
2023-08-31 12:30:00,32.94,32.98,32.9,32.97,161972.0,31.0678,31.1055,31.0301,31.0961,161972.0
2023-08-31 12:40:00,32.97,33.01,32.93,32.99,167454.0,31.0961,31.1338,31.0584,31.1149,167454.0
2023-08-31 12:50:00,33.0,33.08,32.98,33.06,190209.0,31.1244,31.1998,31.1055,31.181,190209.0
2023-08-31 13:00:00,33.07,33.13,33.05,33.11,130606.0,31.1904,31.247,31.1715,31.2281,130606.0
2023-08-31 13:10:00,33.11,33.16,33.1,33.15,85234.0,31.2281,31.2753,31.2187,31.2658,85234.0
2023-08-31 13:20:00,33.16,33.16,33.1,33.11,95154.0,31.2753,31.2753,31.2187,31.2281,95154.0
2023-08-31 13:30:00,33.12,33.14,33.11,33.12,98556.0,31.2376,31.2564,31.2281,31.2376,98556.0
2023-08-31 13:40:00,33.12,33.13,33.1,33.11,88283.0,31.2376,31.247,31.2187,31.2281,88283.0
2023-08-31 13:50:00,33.11,33.15,33.09,33.13,96100.0,31.2281,31.2658,31.2093,31.247,96100.0
2023-08-31 14:00:00,33.14,33.18,33.13,33.16,57282.0,31.2564,31.2941,31.247,31.2753,57282.0
2023-08-31 14:10:00,33.16,33.25,33.15,33.24,74033.0,31.2753,31.3602,31.2658,31.3507,74033.0
2023-08-31 14:20:00,33.24,33.29,33.23,33.28,99533.0,31.3507,31.3979,31.3413,31.3885,99533.0
2023-08-31 14:30:00,33.27,33.28,33.17,33.2,127288.0,31.379,31.3885,31.2847,31.313,127288.0
2023-08-31 14:40:00,33.19,33.2,33.15,33.16,66750.0,31.3036,31.313,31.2658,31.2753,66750.0
2023-08-31 14:50:00,33.16,33.18,33.12,33.16,54580.0,31.2753,31.2941,31.2376,31.2753,54580.0
2023-08-31 15:00:00,33.16,33.2,33.14,33.19,84860.0,31.2753,31.313,31.2564,31.3036,84860.0
2023-08-31 15:10:00,33.19,33.21,33.17,33.2,79956.0,31.3036,31.3224,31.2847,31.313,79956.0
2023-08-31 15:20:00,33.2,33.21,33.13,33.16,165070.0,31.313,31.3224,31.247,31.2753,165070.0
2023-08-31 15:30:00,33.16,33.24,33.15,33.23,205610.0,31.2753,31.3507,31.2658,31.3413,205610.0
2023-08-31 15:40:00,33.24,33.28,33.21,33.27,220777.0,31.3507,31.3885,31.3224,31.379,220777.0
2023-08-31 15:50:00,33.26,33.27,33.19,33.2,631420.0,31.3696,31.379,31.3036,31.313,631420.0
2023-09-01 09:30:00,33.85,34.26,33.8,34.17,945957.0,31.9261,32.3128,31.8789,32.2279,945957.0
2023-09-01 09:40:00,34.17,34.18,33.92,34.06,418144.0,32.2279,32.2373,31.9921,32.1241,418144.0
2023-09-01 09:50:00,34.05,34.29,33.99,34.21,469339.0,32.1147,32.3411,32.0581,32.2656,469339.0
2023-09-01 10:00:00,34.21,34.59,34.17,34.55,727748.0,32.2656,32.624,32.2279,32.5863,727748.0
2023-09-01 10:10:00,34.56,34.66,34.54,34.66,675502.0,32.5957,32.69,32.5768,32.69,675502.0
2023-09-01 10:20:00,34.66,34.95,34.6,34.95,637490.0,32.69,32.9635,32.6334,32.9635,637490.0
2023-09-01 10:30:00,34.94,34.95,34.69,34.82,575146.0,32.9541,32.9635,32.7183,32.8409,575146.0
2023-09-01 10:40:00,34.82,34.84,34.55,34.58,276653.0,32.8409,32.8598,32.5863,32.6146,276653.0
2023-09-01 10:50:00,34.58,34.65,34.49,34.55,423246.0,32.6146,32.6806,32.5297,32.5863,423246.0
2023-09-01 11:00:00,34.55,34.68,34.53,34.61,221838.0,32.5863,32.7089,32.5674,32.6429,221838.0
2023-09-01 11:10:00,34.61,34.64,34.54,34.58,226359.0,32.6429,32.6712,32.5768,32.6146,226359.0
2023-09-01 11:20:00,34.58,34.64,34.52,34.61,155051.0,32.6146,32.6712,32.558,32.6429,155051.0
2023-09-01 11:30:00,34.62,34.62,34.44,34.46,177840.0,32.6523,32.6523,32.4825,32.5014,177840.0
2023-09-01 11:40:00,34.47,34.48,34.34,34.37,140410.0,32.5108,32.5203,32.3882,32.4165,140410.0
2023-09-01 11:50:00,34.37,34.4,34.33,34.34,208174.0,32.4165,32.4448,32.3788,32.3882,208174.0
2023-09-01 12:00:00,34.33,34.4,34.31,34.32,185053.0,32.3788,32.4448,32.3599,32.3693,185053.0
2023-09-01 12:10:00,34.31,34.45,34.31,34.41,167487.0,32.3599,32.492,32.3599,32.4542,167487.0
2023-09-01 12:20:00,34.42,34.49,34.31,34.31,178864.0,32.4637,32.5297,32.3599,32.3599,178864.0
2023-09-01 12:30:00,34.31,34.4,34.25,34.4,138435.0,32.3599,32.4448,32.3033,32.4448,138435.0
2023-09-01 12:40:00,34.39,34.4,34.27,34.28,73581.0,32.4354,32.4448,32.3222,32.3316,73581.0
2023-09-01 12:50:00,34.28,34.34,34.28,34.34,49430.0,32.3316,32.3882,32.3316,32.3882,49430.0
2023-09-01 13:00:00,34.34,34.35,34.26,34.28,69376.0,32.3882,32.3976,32.3128,32.3316,69376.0
2023-09-01 13:10:00,34.27,34.28,34.2,34.2,114193.0,32.3222,32.3316,32.2562,32.2562,114193.0
2023-09-01 13:20:00,34.2,34.28,34.19,34.23,95632.0,32.2562,32.3316,32.2467,32.2845,95632.0
2023-09-01 13:30:00,34.23,34.3,34.19,34.29,80150.0,32.2845,32.3505,32.2467,32.3411,80150.0
2023-09-01 13:40:00,34.28,34.29,34.23,34.24,74894.0,32.3316,32.3411,32.2845,32.2939,74894.0
2023-09-01 13:50:00,34.25,34.3,34.24,34.25,72262.0,32.3033,32.3505,32.2939,32.3033,72262.0
2023-09-01 14:00:00,34.25,34.34,34.24,34.32,46044.0,32.3033,32.3882,32.2939,32.3693,46044.0
2023-09-01 14:10:00,34.31,34.32,34.2,34.22,68295.0,32.3599,32.3693,32.2562,32.275,68295.0
2023-09-01 14:20:00,34.22,34.24,34.14,34.15,101284.0,32.275,32.2939,32.1996,32.209,101284.0
2023-09-01 14:30:00,34.15,34.17,34.13,34.14,89952.0,32.209,32.2279,32.1901,32.1996,89952.0
2023-09-01 14:40:00,34.14,34.15,34.12,34.13,104279.0,32.1996,32.209,32.1807,32.1901,104279.0
2023-09-01 14:50:00,34.13,34.15,34.11,34.14,64901.0,32.1901,32.209,32.1713,32.1996,64901.0
2023-09-01 15:00:00,34.14,34.26,34.13,34.2,115201.0,32.1996,32.3128,32.1901,32.2562,115201.0
2023-09-01 15:10:00,34.21,34.23,34.14,34.16,168919.0,32.2656,32.2845,32.1996,32.2184,168919.0
2023-09-01 15:20:00,34.17,34.18,34.13,34.18,106409.0,32.2279,32.2373,32.1901,32.2373,106409.0
2023-09-01 15:30:00,34.18,34.2,34.11,34.14,146627.0,32.2373,32.2562,32.1713,32.1996,146627.0
2023-09-01 15:40:00,34.14,34.17,34.04,34.13,374340.0,32.1996,32.2279,32.1053,32.1901,374340.0
2023-09-01 15:50:00,34.12,34.18,34.09,34.11,917495.0,32.1807,32.2373,32.1524,32.1713,917495.0
2023-09-05 09:30:00,33.72,33.97,33.54,33.85,475922.0,31.8034,32.0392,31.6337,31.9261,475922.0
2023-09-05 09:40:00,33.83,33.83,33.68,33.69,214379.0,31.9072,31.9072,31.7657,31.7752,214379.0
2023-09-05 09:50:00,33.69,33.81,33.63,33.78,203632.0,31.7752,31.8883,31.7186,31.86,203632.0
2023-09-05 10:00:00,33.77,33.82,33.71,33.76,130838.0,31.8506,31.8978,31.794,31.8412,130838.0
2023-09-05 10:10:00,33.76,33.76,33.63,33.74,169527.0,31.8412,31.8412,31.7186,31.8223,169527.0
2023-09-05 10:20:00,33.73,33.76,33.68,33.72,96357.0,31.8129,31.8412,31.7657,31.8034,96357.0
2023-09-05 10:30:00,33.71,33.77,33.65,33.73,124570.0,31.794,31.8506,31.7374,31.8129,124570.0
2023-09-05 10:40:00,33.72,33.74,33.62,33.63,127101.0,31.8034,31.8223,31.7091,31.7186,127101.0
2023-09-05 10:50:00,33.62,33.73,33.62,33.7,179362.0,31.7091,31.8129,31.7091,31.7846,179362.0
2023-09-05 11:00:00,33.71,33.75,33.66,33.66,148207.0,31.794,31.8317,31.7469,31.7469,148207.0
2023-09-05 11:10:00,33.66,33.83,33.64,33.82,162604.0,31.7469,31.9072,31.728,31.8978,162604.0
2023-09-05 11:20:00,33.81,33.82,33.7,33.75,110991.0,31.8883,31.8978,31.7846,31.8317,110991.0
2023-09-05 11:30:00,33.75,33.77,33.69,33.76,71823.0,31.8317,31.8506,31.7752,31.8412,71823.0
2023-09-05 11:40:00,33.75,33.83,33.69,33.82,107729.0,31.8317,31.9072,31.7752,31.8978,107729.0
2023-09-05 11:50:00,33.83,33.88,33.8,33.83,112428.0,31.9072,31.9544,31.8789,31.9072,112428.0
2023-09-05 12:00:00,33.83,33.9,33.82,33.86,60116.0,31.9072,31.9732,31.8978,31.9355,60116.0
2023-09-05 12:10:00,33.87,33.91,33.86,33.89,41895.0,31.9449,31.9827,31.9355,31.9638,41895.0
2023-09-05 12:20:00,33.89,33.94,33.86,33.93,42027.0,31.9638,32.0109,31.9355,32.0015,42027.0
2023-09-05 12:30:00,33.93,33.96,33.91,33.91,44672.0,32.0015,32.0298,31.9827,31.9827,44672.0
2023-09-05 12:40:00,33.91,33.94,33.89,33.91,44101.0,31.9827,32.0109,31.9638,31.9827,44101.0
2023-09-05 12:50:00,33.91,33.92,33.89,33.9,41948.0,31.9827,31.9921,31.9638,31.9732,41948.0
2023-09-05 13:00:00,33.89,33.97,33.87,33.93,83672.0,31.9638,32.0392,31.9449,32.0015,83672.0
2023-09-05 13:10:00,33.93,33.98,33.9,33.95,35153.0,32.0015,32.0487,31.9732,32.0204,35153.0
2023-09-05 13:20:00,33.95,33.99,33.94,33.97,112682.0,32.0204,32.0581,32.0109,32.0392,112682.0
2023-09-05 13:30:00,33.96,34.0,33.94,33.98,83940.0,32.0298,32.0675,32.0109,32.0487,83940.0
2023-09-05 13:40:00,33.98,34.01,33.96,34.0,109348.0,32.0487,32.077,32.0298,32.0675,109348.0
2023-09-05 13:50:00,34.0,34.01,33.99,34.0,77368.0,32.0675,32.077,32.0581,32.0675,77368.0
2023-09-05 14:00:00,34.01,34.09,34.0,34.05,78023.0,32.077,32.1524,32.0675,32.1147,78023.0
2023-09-05 14:10:00,34.05,34.07,34.03,34.07,51650.0,32.1147,32.1336,32.0958,32.1336,51650.0
2023-09-05 14:20:00,34.07,34.1,34.04,34.09,117705.0,32.1336,32.1619,32.1053,32.1524,117705.0
2023-09-05 14:30:00,34.09,34.13,34.07,34.11,79978.0,32.1524,32.1901,32.1336,32.1713,79978.0
2023-09-05 14:40:00,34.11,34.17,34.09,34.16,101277.0,32.1713,32.2279,32.1524,32.2184,101277.0
2023-09-05 14:50:00,34.16,34.19,34.14,34.19,75415.0,32.2184,32.2467,32.1996,32.2467,75415.0
2023-09-05 15:00:00,34.18,34.23,34.15,34.19,150842.0,32.2373,32.2845,32.209,32.2467,150842.0
2023-09-05 15:10:00,34.19,34.2,34.15,34.2,102177.0,32.2467,32.2562,32.209,32.2562,102177.0
2023-09-05 15:20:00,34.2,34.28,34.17,34.28,270652.0,32.2562,32.3316,32.2279,32.3316,270652.0
2023-09-05 15:30:00,34.27,34.32,34.26,34.27,265105.0,32.3222,32.3693,32.3128,32.3222,265105.0
2023-09-05 15:40:00,34.27,34.34,34.27,34.32,408798.0,32.3222,32.3882,32.3222,32.3693,408798.0
2023-09-05 15:50:00,34.32,34.34,34.24,34.26,947622.0,32.3693,32.3882,32.2939,32.3128,947622.0
2023-09-06 09:30:00,33.91,34.13,33.79,34.12,343611.0,31.9827,32.1901,31.8695,32.1807,343611.0
2023-09-06 09:40:00,34.12,34.27,34.05,34.25,410202.0,32.1807,32.3222,32.1147,32.3033,410202.0
2023-09-06 09:50:00,34.24,34.42,34.21,34.31,265221.0,32.2939,32.4637,32.2656,32.3599,265221.0
2023-09-06 10:00:00,34.3,34.31,34.0,34.04,222499.0,32.3505,32.3599,32.0675,32.1053,222499.0
2023-09-06 10:10:00,34.03,34.15,34.01,34.15,124082.0,32.0958,32.209,32.077,32.209,124082.0
2023-09-06 10:20:00,34.17,34.21,33.91,33.91,280097.0,32.2279,32.2656,31.9827,31.9827,280097.0
2023-09-06 10:30:00,33.91,33.97,33.88,33.92,129107.0,31.9827,32.0392,31.9544,31.9921,129107.0
2023-09-06 10:40:00,33.91,33.97,33.84,33.92,122314.0,31.9827,32.0392,31.9166,31.9921,122314.0
2023-09-06 10:50:00,33.92,33.94,33.84,33.85,126272.0,31.9921,32.0109,31.9166,31.9261,126272.0
2023-09-06 11:00:00,33.85,33.95,33.85,33.89,234997.0,31.9261,32.0204,31.9261,31.9638,234997.0
2023-09-06 11:10:00,33.9,33.93,33.81,33.91,152765.0,31.9732,32.0015,31.8883,31.9827,152765.0
2023-09-06 11:20:00,33.91,33.98,33.87,33.93,251953.0,31.9827,32.0487,31.9449,32.0015,251953.0
2023-09-06 11:30:00,33.93,34.05,33.92,34.02,117238.0,32.0015,32.1147,31.9921,32.0864,117238.0
2023-09-06 11:40:00,34.02,34.04,33.97,33.98,52362.0,32.0864,32.1053,32.0392,32.0487,52362.0
2023-09-06 11:50:00,33.98,34.01,33.95,34.0,54429.0,32.0487,32.077,32.0204,32.0675,54429.0
2023-09-06 12:00:00,34.0,34.0,33.88,33.93,118609.0,32.0675,32.0675,31.9544,32.0015,118609.0
2023-09-06 12:10:00,33.93,33.96,33.88,33.93,115194.0,32.0015,32.0298,31.9544,32.0015,115194.0
2023-09-06 12:20:00,33.93,33.95,33.87,33.88,68334.0,32.0015,32.0204,31.9449,31.9544,68334.0
2023-09-06 12:30:00,33.88,33.88,33.83,33.84,135921.0,31.9544,31.9544,31.9072,31.9166,135921.0
2023-09-06 12:40:00,33.84,33.85,33.8,33.83,100437.0,31.9166,31.9261,31.8789,31.9072,100437.0
2023-09-06 12:50:00,33.83,33.86,33.82,33.84,69715.0,31.9072,31.9355,31.8978,31.9166,69715.0
2023-09-06 13:00:00,33.84,33.86,33.82,33.84,64620.0,31.9166,31.9355,31.8978,31.9166,64620.0
2023-09-06 13:10:00,33.84,33.89,33.84,33.88,84137.0,31.9166,31.9638,31.9166,31.9544,84137.0
2023-09-06 13:20:00,33.88,33.91,33.86,33.89,44743.0,31.9544,31.9827,31.9355,31.9638,44743.0
2023-09-06 13:30:00,33.89,33.95,33.87,33.94,48356.0,31.9638,32.0204,31.9449,32.0109,48356.0
2023-09-06 13:40:00,33.95,33.96,33.92,33.94,99595.0,32.0204,32.0298,31.9921,32.0109,99595.0
2023-09-06 13:50:00,33.93,33.96,33.91,33.96,86406.0,32.0015,32.0298,31.9827,32.0298,86406.0
2023-09-06 14:00:00,33.95,34.01,33.95,34.0,56966.0,32.0204,32.077,32.0204,32.0675,56966.0
2023-09-06 14:10:00,34.0,34.0,33.96,33.98,65330.0,32.0675,32.0675,32.0298,32.0487,65330.0
2023-09-06 14:20:00,33.98,33.99,33.95,33.98,39994.0,32.0487,32.0581,32.0204,32.0487,39994.0
2023-09-06 14:30:00,33.98,34.0,33.96,33.97,66868.0,32.0487,32.0675,32.0298,32.0392,66868.0
2023-09-06 14:40:00,33.97,33.98,33.93,33.93,57569.0,32.0392,32.0487,32.0015,32.0015,57569.0
2023-09-06 14:50:00,33.94,33.96,33.93,33.93,43162.0,32.0109,32.0298,32.0015,32.0015,43162.0
2023-09-06 15:00:00,33.93,33.94,33.84,33.84,92597.0,32.0015,32.0109,31.9166,31.9166,92597.0
2023-09-06 15:10:00,33.84,33.91,33.84,33.9,106270.0,31.9166,31.9827,31.9166,31.9732,106270.0
2023-09-06 15:20:00,33.9,33.93,33.87,33.88,68689.0,31.9732,32.0015,31.9449,31.9544,68689.0
2023-09-06 15:30:00,33.88,33.9,33.87,33.88,124213.0,31.9544,31.9732,31.9449,31.9544,124213.0
2023-09-06 15:40:00,33.88,33.9,33.83,33.83,129365.0,31.9544,31.9732,31.9072,31.9072,129365.0
2023-09-06 15:50:00,33.83,33.85,33.78,33.79,644826.0,31.9072,31.9261,31.86,31.8695,644826.0
2023-09-07 09:30:00,32.49,32.5,32.12,32.37,1178648.0,30.6434,30.6528,30.2944,30.5302,1178648.0
2023-09-07 09:40:00,32.37,32.48,32.13,32.15,777181.0,30.5302,30.6339,30.3038,30.3227,777181.0
2023-09-07 09:50:00,32.15,32.19,31.96,32.05,723014.0,30.3227,30.3604,30.1435,30.2284,723014.0
2023-09-07 10:00:00,32.05,32.22,32.04,32.13,387181.0,30.2284,30.3887,30.2189,30.3038,387181.0
2023-09-07 10:10:00,32.13,32.19,32.08,32.12,346764.0,30.3038,30.3604,30.2567,30.2944,346764.0
2023-09-07 10:20:00,32.13,32.25,32.06,32.07,288290.0,30.3038,30.417,30.2378,30.2472,288290.0
2023-09-07 10:30:00,32.08,32.13,32.04,32.09,485965.0,30.2567,30.3038,30.2189,30.2661,485965.0
2023-09-07 10:40:00,32.1,32.16,32.08,32.09,383285.0,30.2755,30.3321,30.2567,30.2661,383285.0
2023-09-07 10:50:00,32.08,32.11,32.01,32.09,319918.0,30.2567,30.285,30.1906,30.2661,319918.0
2023-09-07 11:00:00,32.1,32.17,32.05,32.09,282179.0,30.2755,30.3415,30.2284,30.2661,282179.0
2023-09-07 11:10:00,32.09,32.13,32.03,32.09,165032.0,30.2661,30.3038,30.2095,30.2661,165032.0
2023-09-07 11:20:00,32.08,32.14,32.08,32.11,239733.0,30.2567,30.3133,30.2567,30.285,239733.0
2023-09-07 11:30:00,32.11,32.26,32.1,32.23,233185.0,30.285,30.4264,30.2755,30.3981,233185.0
2023-09-07 11:40:00,32.23,32.24,32.19,32.23,115209.0,30.3981,30.4076,30.3604,30.3981,115209.0
2023-09-07 11:50:00,32.23,32.42,32.23,32.38,256828.0,30.3981,30.5773,30.3981,30.5396,256828.0
2023-09-07 12:00:00,32.39,32.43,32.34,32.36,121289.0,30.549,30.5868,30.5019,30.5207,121289.0
2023-09-07 12:10:00,32.37,32.39,32.33,32.39,62119.0,30.5302,30.549,30.4925,30.549,62119.0
2023-09-07 12:20:00,32.38,32.46,32.37,32.4,108822.0,30.5396,30.6151,30.5302,30.5585,108822.0
2023-09-07 12:30:00,32.41,32.44,32.36,32.37,116699.0,30.5679,30.5962,30.5207,30.5302,116699.0
2023-09-07 12:40:00,32.37,32.38,32.32,32.34,65523.0,30.5302,30.5396,30.483,30.5019,65523.0
2023-09-07 12:50:00,32.34,32.36,32.31,32.32,75701.0,30.5019,30.5207,30.4736,30.483,75701.0
2023-09-07 13:00:00,32.32,32.37,32.31,32.33,78720.0,30.483,30.5302,30.4736,30.4925,78720.0
2023-09-07 13:10:00,32.32,32.38,32.3,32.37,71895.0,30.483,30.5396,30.4642,30.5302,71895.0
2023-09-07 13:20:00,32.37,32.37,32.3,32.31,77285.0,30.5302,30.5302,30.4642,30.4736,77285.0
2023-09-07 13:30:00,32.31,32.34,32.27,32.27,78409.0,30.4736,30.5019,30.4359,30.4359,78409.0
2023-09-07 13:40:00,32.27,32.29,32.25,32.28,64812.0,30.4359,30.4547,30.417,30.4453,64812.0
2023-09-07 13:50:00,32.27,32.33,32.27,32.32,67903.0,30.4359,30.4925,30.4359,30.483,67903.0
2023-09-07 14:00:00,32.33,32.35,32.29,32.3,88489.0,30.4925,30.5113,30.4547,30.4642,88489.0
2023-09-07 14:10:00,32.3,32.32,32.28,32.28,72347.0,30.4642,30.483,30.4453,30.4453,72347.0
2023-09-07 14:20:00,32.28,32.3,32.23,32.24,136618.0,30.4453,30.4642,30.3981,30.4076,136618.0
2023-09-07 14:30:00,32.24,32.27,32.21,32.27,118668.0,30.4076,30.4359,30.3793,30.4359,118668.0
2023-09-07 14:40:00,32.27,32.37,32.26,32.32,223640.0,30.4359,30.5302,30.4264,30.483,223640.0
2023-09-07 14:50:00,32.31,32.34,32.27,32.33,128981.0,30.4736,30.5019,30.4359,30.4925,128981.0
2023-09-07 15:00:00,32.34,32.37,32.32,32.33,119388.0,30.5019,30.5302,30.483,30.4925,119388.0
2023-09-07 15:10:00,32.33,32.37,32.32,32.35,108473.0,30.4925,30.5302,30.483,30.5113,108473.0
2023-09-07 15:20:00,32.35,32.36,32.33,32.35,106763.0,30.5113,30.5207,30.4925,30.5113,106763.0
2023-09-07 15:30:00,32.34,32.37,32.32,32.36,199514.0,30.5019,30.5302,30.483,30.5207,199514.0
2023-09-07 15:40:00,32.35,32.41,32.33,32.4,269095.0,30.5113,30.5679,30.4925,30.5585,269095.0
2023-09-07 15:50:00,32.4,32.42,32.32,32.34,784508.0,30.5585,30.5773,30.483,30.5019,784508.0
2023-09-08 09:30:00,32.34,32.49,32.25,32.38,274718.0,30.5019,30.6434,30.417,30.5396,274718.0
2023-09-08 09:40:00,32.37,32.38,32.17,32.23,218958.0,30.5302,30.5396,30.3415,30.3981,218958.0
2023-09-08 09:50:00,32.24,32.24,32.0,32.06,338745.0,30.4076,30.4076,30.1812,30.2378,338745.0
2023-09-08 10:00:00,32.07,32.23,32.02,32.16,215740.0,30.2472,30.3981,30.2001,30.3321,215740.0
2023-09-08 10:10:00,32.16,32.32,32.16,32.27,163701.0,30.3321,30.483,30.3321,30.4359,163701.0
2023-09-08 10:20:00,32.27,32.3,32.2,32.22,135198.0,30.4359,30.4642,30.3698,30.3887,135198.0
2023-09-08 10:30:00,32.22,32.24,32.13,32.15,151151.0,30.3887,30.4076,30.3038,30.3227,151151.0
2023-09-08 10:40:00,32.15,32.27,32.12,32.26,134477.0,30.3227,30.4359,30.2944,30.4264,134477.0
2023-09-08 10:50:00,32.26,32.3,32.22,32.24,76928.0,30.4264,30.4642,30.3887,30.4076,76928.0
2023-09-08 11:00:00,32.24,32.28,32.21,32.23,67651.0,30.4076,30.4453,30.3793,30.3981,67651.0
2023-09-08 11:10:00,32.23,32.27,32.22,32.23,50928.0,30.3981,30.4359,30.3887,30.3981,50928.0
2023-09-08 11:20:00,32.23,32.29,32.2,32.28,77155.0,30.3981,30.4547,30.3698,30.4453,77155.0
2023-09-08 11:30:00,32.29,32.29,32.2,32.24,104669.0,30.4547,30.4547,30.3698,30.4076,104669.0
2023-09-08 11:40:00,32.24,32.26,32.19,32.19,57677.0,30.4076,30.4264,30.3604,30.3604,57677.0
2023-09-08 11:50:00,32.19,32.24,32.18,32.22,71044.0,30.3604,30.4076,30.351,30.3887,71044.0
2023-09-08 12:00:00,32.22,32.24,32.19,32.21,61720.0,30.3887,30.4076,30.3604,30.3793,61720.0
2023-09-08 12:10:00,32.22,32.25,32.21,32.24,62158.0,30.3887,30.417,30.3793,30.4076,62158.0
2023-09-08 12:20:00,32.23,32.28,32.21,32.24,125205.0,30.3981,30.4453,30.3793,30.4076,125205.0
2023-09-08 12:30:00,32.24,32.25,32.17,32.18,186550.0,30.4076,30.417,30.3415,30.351,186550.0
2023-09-08 12:40:00,32.19,32.23,32.17,32.17,75270.0,30.3604,30.3981,30.3415,30.3415,75270.0
2023-09-08 12:50:00,32.18,32.21,32.15,32.21,66405.0,30.351,30.3793,30.3227,30.3793,66405.0
2023-09-08 13:00:00,32.2,32.21,32.17,32.19,59606.0,30.3698,30.3793,30.3415,30.3604,59606.0
2023-09-08 13:10:00,32.19,32.24,32.17,32.23,48731.0,30.3604,30.4076,30.3415,30.3981,48731.0
2023-09-08 13:20:00,32.24,32.3,32.24,32.3,60353.0,30.4076,30.4642,30.4076,30.4642,60353.0
2023-09-08 13:30:00,32.3,32.33,32.29,32.33,75877.0,30.4642,30.4925,30.4547,30.4925,75877.0
2023-09-08 13:40:00,32.32,32.32,32.28,32.29,28667.0,30.483,30.483,30.4453,30.4547,28667.0
2023-09-08 13:50:00,32.29,32.3,32.25,32.3,41006.0,30.4547,30.4642,30.417,30.4642,41006.0
2023-09-08 14:00:00,32.29,32.31,32.28,32.29,49840.0,30.4547,30.4736,30.4453,30.4547,49840.0
2023-09-08 14:10:00,32.3,32.31,32.23,32.23,49356.0,30.4642,30.4736,30.3981,30.3981,49356.0
2023-09-08 14:20:00,32.23,32.28,32.22,32.26,49240.0,30.3981,30.4453,30.3887,30.4264,49240.0
2023-09-08 14:30:00,32.26,32.3,32.25,32.27,47124.0,30.4264,30.4642,30.417,30.4359,47124.0
2023-09-08 14:40:00,32.28,32.32,32.28,32.3,45584.0,30.4453,30.483,30.4453,30.4642,45584.0
2023-09-08 14:50:00,32.3,32.32,32.3,32.32,35487.0,30.4642,30.483,30.4642,30.483,35487.0
2023-09-08 15:00:00,32.31,32.35,32.29,32.34,77202.0,30.4736,30.5113,30.4547,30.5019,77202.0
2023-09-08 15:10:00,32.34,32.4,32.33,32.38,117304.0,30.5019,30.5585,30.4925,30.5396,117304.0
2023-09-08 15:20:00,32.38,32.41,32.38,32.4,102684.0,30.5396,30.5679,30.5396,30.5585,102684.0
2023-09-08 15:30:00,32.41,32.41,32.36,32.38,113998.0,30.5679,30.5679,30.5207,30.5396,113998.0
2023-09-08 15:40:00,32.38,32.38,32.36,32.37,153814.0,30.5396,30.5396,30.5207,30.5302,153814.0
2023-09-08 15:50:00,32.37,32.42,32.32,32.41,607475.0,30.5302,30.5773,30.483,30.5679,607475.0
2023-09-11 09:30:00,32.21,32.29,32.06,32.09,622661.0,30.3793,30.4547,30.2378,30.2661,622661.0
2023-09-11 09:40:00,32.1,32.12,31.84,31.87,489619.0,30.2755,30.2944,30.0303,30.0586,489619.0
2023-09-11 09:50:00,31.87,31.88,31.74,31.78,700304.0,30.0586,30.068,29.936,29.9737,700304.0
2023-09-11 10:00:00,31.77,31.85,31.76,31.8,271225.0,29.9643,30.0397,29.9549,29.9926,271225.0
2023-09-11 10:10:00,31.79,31.83,31.78,31.8,250565.0,29.9831,30.0209,29.9737,29.9926,250565.0
2023-09-11 10:20:00,31.8,31.86,31.78,31.8,181271.0,29.9926,30.0492,29.9737,29.9926,181271.0
2023-09-11 10:30:00,31.8,31.81,31.7,31.77,277674.0,29.9926,30.002,29.8983,29.9643,277674.0
2023-09-11 10:40:00,31.77,31.84,31.76,31.83,145731.0,29.9643,30.0303,29.9549,30.0209,145731.0
2023-09-11 10:50:00,31.84,31.85,31.7,31.71,275868.0,30.0303,30.0397,29.8983,29.9077,275868.0
2023-09-11 11:00:00,31.72,31.74,31.65,31.67,203138.0,29.9171,29.936,29.8511,29.87,203138.0
2023-09-11 11:10:00,31.67,31.72,31.65,31.71,193404.0,29.87,29.9171,29.8511,29.9077,193404.0
2023-09-11 11:20:00,31.71,31.77,31.71,31.75,154454.0,29.9077,29.9643,29.9077,29.9454,154454.0
2023-09-11 11:30:00,31.75,31.77,31.72,31.73,116420.0,29.9454,29.9643,29.9171,29.9266,116420.0
2023-09-11 11:40:00,31.73,31.75,31.68,31.74,195921.0,29.9266,29.9454,29.8794,29.936,195921.0
2023-09-11 11:50:00,31.75,31.79,31.71,31.75,154713.0,29.9454,29.9831,29.9077,29.9454,154713.0
2023-09-11 12:00:00,31.74,31.8,31.73,31.79,58134.0,29.936,29.9926,29.9266,29.9831,58134.0
2023-09-11 12:10:00,31.8,31.84,31.79,31.82,97346.0,29.9926,30.0303,29.9831,30.0114,97346.0
2023-09-11 12:20:00,31.82,31.85,31.78,31.85,71725.0,30.0114,30.0397,29.9737,30.0397,71725.0
2023-09-11 12:30:00,31.85,31.87,31.83,31.84,91790.0,30.0397,30.0586,30.0209,30.0303,91790.0
2023-09-11 12:40:00,31.84,31.87,31.82,31.87,86385.0,30.0303,30.0586,30.0114,30.0586,86385.0
2023-09-11 12:50:00,31.87,31.9,31.86,31.9,95874.0,30.0586,30.0869,30.0492,30.0869,95874.0
2023-09-11 13:00:00,31.9,31.92,31.88,31.9,94153.0,30.0869,30.1058,30.068,30.0869,94153.0
2023-09-11 13:10:00,31.9,31.96,31.89,31.96,87120.0,30.0869,30.1435,30.0775,30.1435,87120.0
2023-09-11 13:20:00,31.95,31.96,31.92,31.96,75442.0,30.1341,30.1435,30.1058,30.1435,75442.0
2023-09-11 13:30:00,31.95,31.96,31.91,31.94,98385.0,30.1341,30.1435,30.0963,30.1246,98385.0
2023-09-11 13:40:00,31.94,31.95,31.89,31.89,87826.0,30.1246,30.1341,30.0775,30.0775,87826.0
2023-09-11 13:50:00,31.9,31.93,31.88,31.91,114190.0,30.0869,30.1152,30.068,30.0963,114190.0
2023-09-11 14:00:00,31.91,31.92,31.86,31.89,101520.0,30.0963,30.1058,30.0492,30.0775,101520.0
2023-09-11 14:10:00,31.89,31.91,31.87,31.9,80985.0,30.0775,30.0963,30.0586,30.0869,80985.0
2023-09-11 14:20:00,31.91,31.91,31.86,31.87,89988.0,30.0963,30.0963,30.0492,30.0586,89988.0
2023-09-11 14:30:00,31.87,31.89,31.85,31.87,120874.0,30.0586,30.0775,30.0397,30.0586,120874.0
2023-09-11 14:40:00,31.89,31.89,31.84,31.87,104219.0,30.0775,30.0775,30.0303,30.0586,104219.0
2023-09-11 14:50:00,31.87,31.88,31.85,31.85,123077.0,30.0586,30.068,30.0397,30.0397,123077.0
2023-09-11 15:00:00,31.86,31.88,31.84,31.86,139335.0,30.0492,30.068,30.0303,30.0492,139335.0
2023-09-11 15:10:00,31.86,31.86,31.83,31.85,97792.0,30.0492,30.0492,30.0209,30.0397,97792.0
2023-09-11 15:20:00,31.85,31.91,31.85,31.9,213518.0,30.0397,30.0963,30.0397,30.0869,213518.0
2023-09-11 15:30:00,31.9,31.92,31.86,31.88,170308.0,30.0869,30.1058,30.0492,30.068,170308.0
2023-09-11 15:40:00,31.88,31.91,31.87,31.89,290800.0,30.068,30.0963,30.0586,30.0775,290800.0
2023-09-11 15:50:00,31.89,31.92,31.83,31.92,547332.0,30.0775,30.1058,30.0209,30.1058,547332.0
2023-09-12 09:30:00,31.72,32.08,31.64,32.05,348693.0,29.9171,30.2567,29.8417,30.2284,348693.0
2023-09-12 09:40:00,32.05,32.14,31.94,32.0,303818.0,30.2284,30.3133,30.1246,30.1812,303818.0
2023-09-12 09:50:00,32.0,32.04,31.97,32.01,127554.0,30.1812,30.2189,30.1529,30.1906,127554.0
2023-09-12 10:00:00,32.01,32.01,31.88,31.88,172323.0,30.1906,30.1906,30.068,30.068,172323.0
2023-09-12 10:10:00,31.88,31.9,31.83,31.87,233763.0,30.068,30.0869,30.0209,30.0586,233763.0
2023-09-12 10:20:00,31.86,31.87,31.7,31.74,228436.0,30.0492,30.0586,29.8983,29.936,228436.0
2023-09-12 10:30:00,31.73,31.81,31.71,31.75,229361.0,29.9266,30.002,29.9077,29.9454,229361.0
2023-09-12 10:40:00,31.75,31.76,31.7,31.75,208987.0,29.9454,29.9549,29.8983,29.9454,208987.0
2023-09-12 10:50:00,31.75,31.75,31.65,31.66,286965.0,29.9454,29.9454,29.8511,29.8605,286965.0
2023-09-12 11:00:00,31.65,31.73,31.65,31.67,186920.0,29.8511,29.9266,29.8511,29.87,186920.0
2023-09-12 11:10:00,31.66,31.69,31.65,31.68,108847.0,29.8605,29.8888,29.8511,29.8794,108847.0
2023-09-12 11:20:00,31.68,31.68,31.61,31.66,120207.0,29.8794,29.8794,29.8134,29.8605,120207.0
2023-09-12 11:30:00,31.66,31.75,31.65,31.73,181659.0,29.8605,29.9454,29.8511,29.9266,181659.0
2023-09-12 11:40:00,31.74,31.8,31.72,31.8,114543.0,29.936,29.9926,29.9171,29.9926,114543.0
2023-09-12 11:50:00,31.8,31.82,31.76,31.8,178582.0,29.9926,30.0114,29.9549,29.9926,178582.0
2023-09-12 12:00:00,31.8,31.83,31.78,31.8,75690.0,29.9926,30.0209,29.9737,29.9926,75690.0
2023-09-12 12:10:00,31.81,31.83,31.79,31.81,75058.0,30.002,30.0209,29.9831,30.002,75058.0
2023-09-12 12:20:00,31.82,31.82,31.77,31.8,51246.0,30.0114,30.0114,29.9643,29.9926,51246.0
2023-09-12 12:30:00,31.81,31.81,31.76,31.78,40238.0,30.002,30.002,29.9549,29.9737,40238.0
2023-09-12 12:40:00,31.79,31.82,31.75,31.8,49782.0,29.9831,30.0114,29.9454,29.9926,49782.0
2023-09-12 12:50:00,31.81,31.81,31.77,31.79,54772.0,30.002,30.002,29.9643,29.9831,54772.0
2023-09-12 13:00:00,31.79,31.85,31.78,31.84,58960.0,29.9831,30.0397,29.9737,30.0303,58960.0
2023-09-12 13:10:00,31.83,31.85,31.79,31.81,62434.0,30.0209,30.0397,29.9831,30.002,62434.0
2023-09-12 13:20:00,31.81,31.88,31.8,31.86,68484.0,30.002,30.068,29.9926,30.0492,68484.0
2023-09-12 13:30:00,31.86,31.89,31.86,31.88,78660.0,30.0492,30.0775,30.0492,30.068,78660.0
2023-09-12 13:40:00,31.87,31.88,31.81,31.84,64020.0,30.0586,30.068,30.002,30.0303,64020.0
2023-09-12 13:50:00,31.85,31.85,31.82,31.84,63088.0,30.0397,30.0397,30.0114,30.0303,63088.0
2023-09-12 14:00:00,31.83,31.84,31.81,31.82,36956.0,30.0209,30.0303,30.002,30.0114,36956.0
2023-09-12 14:10:00,31.83,31.87,31.82,31.87,109102.0,30.0209,30.0586,30.0114,30.0586,109102.0
2023-09-12 14:20:00,31.87,31.88,31.82,31.83,95165.0,30.0586,30.068,30.0114,30.0209,95165.0
2023-09-12 14:30:00,31.83,31.92,31.79,31.9,203355.0,30.0209,30.1058,29.9831,30.0869,203355.0
2023-09-12 14:40:00,31.91,31.91,31.86,31.89,72342.0,30.0963,30.0963,30.0492,30.0775,72342.0
2023-09-12 14:50:00,31.88,31.89,31.82,31.84,87186.0,30.068,30.0775,30.0114,30.0303,87186.0
2023-09-12 15:00:00,31.84,31.84,31.8,31.84,82171.0,30.0303,30.0303,29.9926,30.0303,82171.0
2023-09-12 15:10:00,31.84,31.84,31.75,31.77,145881.0,30.0303,30.0303,29.9454,29.9643,145881.0
2023-09-12 15:20:00,31.77,31.82,31.76,31.81,160304.0,29.9643,30.0114,29.9549,30.002,160304.0
2023-09-12 15:30:00,31.82,31.83,31.79,31.81,169744.0,30.0114,30.0209,29.9831,30.002,169744.0
2023-09-12 15:40:00,31.81,31.82,31.76,31.78,151807.0,30.002,30.0114,29.9549,29.9737,151807.0
2023-09-12 15:50:00,31.78,31.81,31.72,31.73,409030.0,29.9737,30.002,29.9171,29.9266,409030.0
2023-09-13 09:30:00,31.61,31.8,31.61,31.77,188763.0,29.8134,29.9926,29.8134,29.9643,188763.0
2023-09-13 09:40:00,31.76,31.78,31.57,31.59,144819.0,29.9549,29.9737,29.7756,29.7945,144819.0
2023-09-13 09:50:00,31.6,31.68,31.55,31.65,147799.0,29.8039,29.8794,29.7568,29.8511,147799.0
2023-09-13 10:00:00,31.65,31.65,31.5,31.57,189956.0,29.8511,29.8511,29.7096,29.7756,189956.0
2023-09-13 10:10:00,31.57,31.7,31.55,31.62,138894.0,29.7756,29.8983,29.7568,29.8228,138894.0
2023-09-13 10:20:00,31.61,31.75,31.61,31.74,72835.0,29.8134,29.9454,29.8134,29.936,72835.0
2023-09-13 10:30:00,31.74,31.79,31.72,31.78,97758.0,29.936,29.9831,29.9171,29.9737,97758.0
2023-09-13 10:40:00,31.78,31.9,31.77,31.85,137517.0,29.9737,30.0869,29.9643,30.0397,137517.0
2023-09-13 10:50:00,31.84,31.87,31.8,31.82,84231.0,30.0303,30.0586,29.9926,30.0114,84231.0
2023-09-13 11:00:00,31.82,31.84,31.77,31.8,118274.0,30.0114,30.0303,29.9643,29.9926,118274.0
2023-09-13 11:10:00,31.79,31.8,31.76,31.79,57165.0,29.9831,29.9926,29.9549,29.9831,57165.0
2023-09-13 11:20:00,31.8,31.84,31.76,31.79,86787.0,29.9926,30.0303,29.9549,29.9831,86787.0
2023-09-13 11:30:00,31.79,31.8,31.68,31.69,88545.0,29.9831,29.9926,29.8794,29.8888,88545.0
2023-09-13 11:40:00,31.68,31.72,31.67,31.69,53047.0,29.8794,29.9171,29.87,29.8888,53047.0
2023-09-13 11:50:00,31.69,31.69,31.62,31.69,72372.0,29.8888,29.8888,29.8228,29.8888,72372.0
2023-09-13 12:00:00,31.68,31.68,31.64,31.66,43634.0,29.8794,29.8794,29.8417,29.8605,43634.0
2023-09-13 12:10:00,31.65,31.66,31.62,31.65,53947.0,29.8511,29.8605,29.8228,29.8511,53947.0
2023-09-13 12:20:00,31.65,31.66,31.64,31.65,23891.0,29.8511,29.8605,29.8417,29.8511,23891.0
2023-09-13 12:30:00,31.65,31.66,31.63,31.64,46873.0,29.8511,29.8605,29.8322,29.8417,46873.0
2023-09-13 12:40:00,31.64,31.68,31.61,31.67,81675.0,29.8417,29.8794,29.8134,29.87,81675.0
2023-09-13 12:50:00,31.66,31.7,31.65,31.67,54561.0,29.8605,29.8983,29.8511,29.87,54561.0
2023-09-13 13:00:00,31.68,31.71,31.67,31.69,25596.0,29.8794,29.9077,29.87,29.8888,25596.0
2023-09-13 13:10:00,31.69,31.75,31.68,31.74,33575.0,29.8888,29.9454,29.8794,29.936,33575.0
2023-09-13 13:20:00,31.74,31.77,31.72,31.74,36534.0,29.936,29.9643,29.9171,29.936,36534.0
2023-09-13 13:30:00,31.75,31.75,31.68,31.7,56958.0,29.9454,29.9454,29.8794,29.8983,56958.0
2023-09-13 13:40:00,31.7,31.74,31.69,31.71,56388.0,29.8983,29.936,29.8888,29.9077,56388.0
2023-09-13 13:50:00,31.71,31.73,31.69,31.69,31304.0,29.9077,29.9266,29.8888,29.8888,31304.0
2023-09-13 14:00:00,31.7,31.71,31.68,31.69,34022.0,29.8983,29.9077,29.8794,29.8888,34022.0
2023-09-13 14:10:00,31.69,31.71,31.69,31.7,92927.0,29.8888,29.9077,29.8888,29.8983,92927.0
2023-09-13 14:20:00,31.7,31.73,31.69,31.71,48344.0,29.8983,29.9266,29.8888,29.9077,48344.0
2023-09-13 14:30:00,31.71,31.72,31.67,31.7,97396.0,29.9077,29.9171,29.87,29.8983,97396.0
2023-09-13 14:40:00,31.69,31.7,31.68,31.69,36945.0,29.8888,29.8983,29.8794,29.8888,36945.0
2023-09-13 14:50:00,31.69,31.69,31.62,31.65,92101.0,29.8888,29.8888,29.8228,29.8511,92101.0
2023-09-13 15:00:00,31.65,31.66,31.58,31.6,60955.0,29.8511,29.8605,29.7851,29.8039,60955.0
2023-09-13 15:10:00,31.6,31.65,31.59,31.62,129923.0,29.8039,29.8511,29.7945,29.8228,129923.0
2023-09-13 15:20:00,31.61,31.66,31.6,31.65,98090.0,29.8134,29.8605,29.8039,29.8511,98090.0
2023-09-13 15:30:00,31.65,31.69,31.64,31.69,77218.0,29.8511,29.8888,29.8417,29.8888,77218.0
2023-09-13 15:40:00,31.69,31.71,31.67,31.68,89756.0,29.8888,29.9077,29.87,29.8794,89756.0
2023-09-13 15:50:00,31.68,31.73,31.65,31.71,464287.0,29.8794,29.9266,29.8511,29.9077,464287.0
2023-09-14 09:30:00,31.9,32.02,31.85,31.93,227844.0,30.0869,30.2001,30.0397,30.1152,227844.0
2023-09-14 09:40:00,31.94,31.95,31.73,31.73,256581.0,30.1246,30.1341,29.9266,29.9266,256581.0
2023-09-14 09:50:00,31.74,31.74,31.66,31.7,215525.0,29.936,29.936,29.8605,29.8983,215525.0
2023-09-14 10:00:00,31.71,31.72,31.54,31.64,297088.0,29.9077,29.9171,29.7474,29.8417,297088.0
2023-09-14 10:10:00,31.64,31.64,31.54,31.55,260778.0,29.8417,29.8417,29.7474,29.7568,260778.0
2023-09-14 10:20:00,31.55,31.65,31.53,31.65,126521.0,29.7568,29.8511,29.7379,29.8511,126521.0
2023-09-14 10:30:00,31.64,31.77,31.62,31.77,163593.0,29.8417,29.9643,29.8228,29.9643,163593.0
2023-09-14 10:40:00,31.77,31.87,31.76,31.81,164831.0,29.9643,30.0586,29.9549,30.002,164831.0
2023-09-14 10:50:00,31.81,31.82,31.77,31.81,113320.0,30.002,30.0114,29.9643,30.002,113320.0
2023-09-14 11:00:00,31.81,31.87,31.79,31.87,189219.0,30.002,30.0586,29.9831,30.0586,189219.0
2023-09-14 11:10:00,31.88,31.89,31.82,31.85,85320.0,30.068,30.0775,30.0114,30.0397,85320.0
2023-09-14 11:20:00,31.85,31.9,31.82,31.89,87398.0,30.0397,30.0869,30.0114,30.0775,87398.0
2023-09-14 11:30:00,31.89,31.9,31.8,31.81,144815.0,30.0775,30.0869,29.9926,30.002,144815.0
2023-09-14 11:40:00,31.8,31.82,31.74,31.8,137985.0,29.9926,30.0114,29.936,29.9926,137985.0
2023-09-14 11:50:00,31.81,31.83,31.8,31.8,57631.0,30.002,30.0209,29.9926,29.9926,57631.0
2023-09-14 12:00:00,31.81,31.85,31.77,31.77,80576.0,30.002,30.0397,29.9643,29.9643,80576.0
2023-09-14 12:10:00,31.77,31.8,31.75,31.79,70990.0,29.9643,29.9926,29.9454,29.9831,70990.0
2023-09-14 12:20:00,31.79,31.82,31.75,31.76,59394.0,29.9831,30.0114,29.9454,29.9549,59394.0
2023-09-14 12:30:00,31.76,31.8,31.76,31.79,44170.0,29.9549,29.9926,29.9549,29.9831,44170.0
2023-09-14 12:40:00,31.79,31.8,31.75,31.78,74321.0,29.9831,29.9926,29.9454,29.9737,74321.0
2023-09-14 12:50:00,31.78,31.81,31.76,31.81,75844.0,29.9737,30.002,29.9549,30.002,75844.0
2023-09-14 13:00:00,31.8,31.82,31.78,31.79,48411.0,29.9926,30.0114,29.9737,29.9831,48411.0
2023-09-14 13:10:00,31.8,31.81,31.78,31.79,54834.0,29.9926,30.002,29.9737,29.9831,54834.0
2023-09-14 13:20:00,31.79,31.81,31.76,31.78,83916.0,29.9831,30.002,29.9549,29.9737,83916.0
2023-09-14 13:30:00,31.79,31.82,31.78,31.81,65694.0,29.9831,30.0114,29.9737,30.002,65694.0
2023-09-14 13:40:00,31.8,31.81,31.75,31.76,59409.0,29.9926,30.002,29.9454,29.9549,59409.0
2023-09-14 13:50:00,31.76,31.76,31.73,31.73,43945.0,29.9549,29.9549,29.9266,29.9266,43945.0
2023-09-14 14:00:00,31.73,31.75,31.72,31.75,67928.0,29.9266,29.9454,29.9171,29.9454,67928.0
2023-09-14 14:10:00,31.75,31.75,31.71,31.74,79336.0,29.9454,29.9454,29.9077,29.936,79336.0
2023-09-14 14:20:00,31.74,31.78,31.73,31.77,48650.0,29.936,29.9737,29.9266,29.9643,48650.0
2023-09-14 14:30:00,31.76,31.77,31.75,31.76,48026.0,29.9549,29.9643,29.9454,29.9549,48026.0
2023-09-14 14:40:00,31.76,31.8,31.76,31.78,52136.0,29.9549,29.9926,29.9549,29.9737,52136.0
2023-09-14 14:50:00,31.78,31.78,31.75,31.76,39027.0,29.9737,29.9737,29.9454,29.9549,39027.0
2023-09-14 15:00:00,31.77,31.8,31.76,31.8,67496.0,29.9643,29.9926,29.9549,29.9926,67496.0
2023-09-14 15:10:00,31.8,31.8,31.77,31.77,54714.0,29.9926,29.9926,29.9643,29.9643,54714.0
2023-09-14 15:20:00,31.77,31.8,31.76,31.78,115277.0,29.9643,29.9926,29.9549,29.9737,115277.0
2023-09-14 15:30:00,31.78,31.78,31.74,31.75,111269.0,29.9737,29.9737,29.936,29.9454,111269.0
2023-09-14 15:40:00,31.75,31.77,31.72,31.74,152040.0,29.9454,29.9643,29.9171,29.936,152040.0
2023-09-14 15:50:00,31.74,31.76,31.69,31.7,364714.0,29.936,29.9549,29.8888,29.8983,364714.0
2023-09-15 09:30:00,31.77,31.84,31.6,31.77,665718.0,29.9643,30.0303,29.8039,29.9643,665718.0
2023-09-15 09:40:00,31.77,31.77,31.47,31.47,212647.0,29.9643,29.9643,29.6813,29.6813,212647.0
2023-09-15 09:50:00,31.47,31.55,31.44,31.55,427073.0,29.6813,29.7568,29.653,29.7568,427073.0
2023-09-15 10:00:00,31.55,31.65,31.54,31.62,308321.0,29.7568,29.8511,29.7474,29.8228,308321.0
2023-09-15 10:10:00,31.63,31.63,31.54,31.58,133345.0,29.8322,29.8322,29.7474,29.7851,133345.0
2023-09-15 10:20:00,31.59,31.61,31.54,31.55,87184.0,29.7945,29.8134,29.7474,29.7568,87184.0
2023-09-15 10:30:00,31.56,31.6,31.51,31.55,106061.0,29.7662,29.8039,29.7191,29.7568,106061.0
2023-09-15 10:40:00,31.54,31.55,31.5,31.5,208905.0,29.7474,29.7568,29.7096,29.7096,208905.0
2023-09-15 10:50:00,31.5,31.53,31.47,31.5,189935.0,29.7096,29.7379,29.6813,29.7096,189935.0
2023-09-15 11:00:00,31.49,31.53,31.48,31.53,173635.0,29.7002,29.7379,29.6908,29.7379,173635.0
2023-09-15 11:10:00,31.53,31.59,31.53,31.57,154708.0,29.7379,29.7945,29.7379,29.7756,154708.0
2023-09-15 11:20:00,31.57,31.59,31.54,31.56,101664.0,29.7756,29.7945,29.7474,29.7662,101664.0
2023-09-15 11:30:00,31.56,31.56,31.51,31.54,160899.0,29.7662,29.7662,29.7191,29.7474,160899.0
2023-09-15 11:40:00,31.54,31.56,31.51,31.55,60386.0,29.7474,29.7662,29.7191,29.7568,60386.0
2023-09-15 11:50:00,31.55,31.6,31.52,31.59,108366.0,29.7568,29.8039,29.7285,29.7945,108366.0
2023-09-15 12:00:00,31.59,31.6,31.56,31.56,50799.0,29.7945,29.8039,29.7662,29.7662,50799.0
2023-09-15 12:10:00,31.57,31.58,31.53,31.56,86685.0,29.7756,29.7851,29.7379,29.7662,86685.0
2023-09-15 12:20:00,31.56,31.56,31.52,31.55,30600.0,29.7662,29.7662,29.7285,29.7568,30600.0
2023-09-15 12:30:00,31.55,31.58,31.54,31.56,64278.0,29.7568,29.7851,29.7474,29.7662,64278.0
2023-09-15 12:40:00,31.55,31.58,31.53,31.56,67332.0,29.7568,29.7851,29.7379,29.7662,67332.0
2023-09-15 12:50:00,31.56,31.58,31.54,31.58,85164.0,29.7662,29.7851,29.7474,29.7851,85164.0
2023-09-15 13:00:00,31.57,31.58,31.5,31.51,85178.0,29.7756,29.7851,29.7096,29.7191,85178.0
2023-09-15 13:10:00,31.51,31.52,31.49,31.5,60037.0,29.7191,29.7285,29.7002,29.7096,60037.0
2023-09-15 13:20:00,31.5,31.52,31.49,31.51,61031.0,29.7096,29.7285,29.7002,29.7191,61031.0
2023-09-15 13:30:00,31.51,31.53,31.48,31.52,87649.0,29.7191,29.7379,29.6908,29.7285,87649.0
2023-09-15 13:40:00,31.52,31.53,31.51,31.52,39425.0,29.7285,29.7379,29.7191,29.7285,39425.0
2023-09-15 13:50:00,31.52,31.53,31.51,31.52,17636.0,29.7285,29.7379,29.7191,29.7285,17636.0
2023-09-15 14:00:00,31.53,31.53,31.5,31.51,56685.0,29.7379,29.7379,29.7096,29.7191,56685.0
2023-09-15 14:10:00,31.51,31.54,31.51,31.53,56352.0,29.7191,29.7474,29.7191,29.7379,56352.0
2023-09-15 14:20:00,31.53,31.53,31.5,31.52,79412.0,29.7379,29.7379,29.7096,29.7285,79412.0
2023-09-15 14:30:00,31.52,31.58,31.51,31.56,131143.0,29.7285,29.7851,29.7191,29.7662,131143.0
2023-09-15 14:40:00,31.57,31.57,31.54,31.56,55596.0,29.7756,29.7756,29.7474,29.7662,55596.0
2023-09-15 14:50:00,31.57,31.58,31.54,31.55,55718.0,29.7756,29.7851,29.7474,29.7568,55718.0
2023-09-15 15:00:00,31.54,31.55,31.51,31.52,100746.0,29.7474,29.7568,29.7191,29.7285,100746.0
2023-09-15 15:10:00,31.52,31.56,31.52,31.55,105878.0,29.7285,29.7662,29.7285,29.7568,105878.0
2023-09-15 15:20:00,31.56,31.56,31.53,31.54,109632.0,29.7662,29.7662,29.7379,29.7474,109632.0
2023-09-15 15:30:00,31.55,31.57,31.53,31.54,144667.0,29.7568,29.7756,29.7379,29.7474,144667.0
2023-09-15 15:40:00,31.54,31.55,31.51,31.53,213539.0,29.7474,29.7568,29.7191,29.7379,213539.0
2023-09-15 15:50:00,31.54,31.6,31.53,31.57,682157.0,29.7474,29.8039,29.7379,29.7756,682157.0
2023-09-18 09:30:00,31.08,31.08,30.78,30.84,673642.0,29.3135,29.3135,29.0306,29.0871,673642.0
2023-09-18 09:40:00,30.84,30.86,30.7,30.74,340861.0,29.0871,29.106,28.9551,28.9928,340861.0
2023-09-18 09:50:00,30.74,30.88,30.73,30.84,458609.0,28.9928,29.1249,28.9834,29.0871,458609.0
2023-09-18 10:00:00,30.83,30.99,30.83,30.91,384102.0,29.0777,29.2286,29.0777,29.1532,384102.0
2023-09-18 10:10:00,30.91,31.05,30.9,30.99,242451.0,29.1532,29.2852,29.1437,29.2286,242451.0
2023-09-18 10:20:00,30.99,31.11,30.98,31.03,229408.0,29.2286,29.3418,29.2192,29.2663,229408.0
2023-09-18 10:30:00,31.04,31.1,30.95,30.97,181816.0,29.2758,29.3324,29.1909,29.2098,181816.0
2023-09-18 10:40:00,30.96,31.0,30.95,30.97,96004.0,29.2003,29.238,29.1909,29.2098,96004.0
2023-09-18 10:50:00,30.98,31.0,30.9,30.91,255934.0,29.2192,29.238,29.1437,29.1532,255934.0
2023-09-18 11:00:00,30.91,30.95,30.89,30.94,205812.0,29.1532,29.1909,29.1343,29.1815,205812.0
2023-09-18 11:10:00,30.94,31.07,30.93,31.03,160354.0,29.1815,29.3041,29.172,29.2663,160354.0
2023-09-18 11:20:00,31.03,31.06,31.01,31.05,116267.0,29.2663,29.2946,29.2475,29.2852,116267.0
2023-09-18 11:30:00,31.05,31.11,31.04,31.11,152056.0,29.2852,29.3418,29.2758,29.3418,152056.0
2023-09-18 11:40:00,31.11,31.15,31.08,31.1,96026.0,29.3418,29.3795,29.3135,29.3324,96026.0
2023-09-18 11:50:00,31.1,31.11,31.0,31.03,105377.0,29.3324,29.3418,29.238,29.2663,105377.0
2023-09-18 12:00:00,31.03,31.04,31.0,31.01,58672.0,29.2663,29.2758,29.238,29.2475,58672.0
2023-09-18 12:10:00,31.01,31.01,30.97,30.99,69417.0,29.2475,29.2475,29.2098,29.2286,69417.0
2023-09-18 12:20:00,30.99,31.0,30.96,30.99,114901.0,29.2286,29.238,29.2003,29.2286,114901.0
2023-09-18 12:30:00,30.99,31.02,30.97,31.0,77649.0,29.2286,29.2569,29.2098,29.238,77649.0
2023-09-18 12:40:00,31.0,31.05,30.99,31.04,84976.0,29.238,29.2852,29.2286,29.2758,84976.0
2023-09-18 12:50:00,31.04,31.05,31.0,31.03,56423.0,29.2758,29.2852,29.238,29.2663,56423.0
2023-09-18 13:00:00,31.03,31.09,31.02,31.08,111866.0,29.2663,29.3229,29.2569,29.3135,111866.0
2023-09-18 13:10:00,31.07,31.08,31.02,31.03,127133.0,29.3041,29.3135,29.2569,29.2663,127133.0
2023-09-18 13:20:00,31.03,31.05,31.02,31.04,46790.0,29.2663,29.2852,29.2569,29.2758,46790.0
2023-09-18 13:30:00,31.04,31.05,31.02,31.03,46938.0,29.2758,29.2852,29.2569,29.2663,46938.0
2023-09-18 13:40:00,31.04,31.04,31.01,31.02,51767.0,29.2758,29.2758,29.2475,29.2569,51767.0
2023-09-18 13:50:00,31.02,31.03,31.0,31.01,66972.0,29.2569,29.2663,29.238,29.2475,66972.0
2023-09-18 14:00:00,31.02,31.02,30.99,31.0,69970.0,29.2569,29.2569,29.2286,29.238,69970.0
2023-09-18 14:10:00,31.0,31.06,31.0,31.04,93157.0,29.238,29.2946,29.238,29.2758,93157.0
2023-09-18 14:20:00,31.05,31.1,31.03,31.08,68810.0,29.2852,29.3324,29.2663,29.3135,68810.0
2023-09-18 14:30:00,31.08,31.09,31.07,31.08,32651.0,29.3135,29.3229,29.3041,29.3135,32651.0
2023-09-18 14:40:00,31.07,31.1,31.05,31.08,75738.0,29.3041,29.3324,29.2852,29.3135,75738.0
2023-09-18 14:50:00,31.08,31.1,31.04,31.1,136899.0,29.3135,29.3324,29.2758,29.3324,136899.0
2023-09-18 15:00:00,31.09,31.14,31.07,31.12,163925.0,29.3229,29.3701,29.3041,29.3512,163925.0
2023-09-18 15:10:00,31.12,31.14,31.1,31.12,136506.0,29.3512,29.3701,29.3324,29.3512,136506.0
2023-09-18 15:20:00,31.11,31.12,31.09,31.1,50688.0,29.3418,29.3512,29.3229,29.3324,50688.0
2023-09-18 15:30:00,31.1,31.14,31.09,31.14,144106.0,29.3324,29.3701,29.3229,29.3701,144106.0
2023-09-18 15:40:00,31.14,31.17,31.13,31.16,209343.0,29.3701,29.3984,29.3607,29.389,209343.0
2023-09-18 15:50:00,31.15,31.16,31.11,31.12,477572.0,29.3795,29.389,29.3418,29.3512,477572.0
2023-09-19 09:30:00,30.6,30.76,30.48,30.73,485224.0,28.8608,29.0117,28.7476,28.9834,485224.0
2023-09-19 09:40:00,30.73,30.79,30.6,30.71,455073.0,28.9834,29.04,28.8608,28.9645,455073.0
2023-09-19 09:50:00,30.71,30.75,30.61,30.63,495043.0,28.9645,29.0023,28.8702,28.8891,495043.0
2023-09-19 10:00:00,30.64,30.65,30.55,30.61,301346.0,28.8985,28.9079,28.8136,28.8702,301346.0
2023-09-19 10:10:00,30.62,30.66,30.55,30.55,225476.0,28.8796,28.9174,28.8136,28.8136,225476.0
2023-09-19 10:20:00,30.55,30.7,30.54,30.59,1079787.0,28.8136,28.9551,28.8042,28.8514,1079787.0
2023-09-19 10:30:00,30.58,30.61,30.53,30.55,298445.0,28.8419,28.8702,28.7948,28.8136,298445.0
2023-09-19 10:40:00,30.55,30.59,30.53,30.56,114350.0,28.8136,28.8514,28.7948,28.8231,114350.0
2023-09-19 10:50:00,30.56,30.57,30.54,30.55,83192.0,28.8231,28.8325,28.8042,28.8136,83192.0
2023-09-19 11:00:00,30.55,30.57,30.52,30.54,194183.0,28.8136,28.8325,28.7853,28.8042,194183.0
2023-09-19 11:10:00,30.55,30.57,30.52,30.54,270389.0,28.8136,28.8325,28.7853,28.8042,270389.0
2023-09-19 11:20:00,30.54,30.54,30.5,30.52,198173.0,28.8042,28.8042,28.7665,28.7853,198173.0
2023-09-19 11:30:00,30.52,30.55,30.49,30.5,336760.0,28.7853,28.8136,28.757,28.7665,336760.0
2023-09-19 11:40:00,30.5,30.54,30.48,30.54,167880.0,28.7665,28.8042,28.7476,28.8042,167880.0
2023-09-19 11:50:00,30.53,30.59,30.51,30.57,134392.0,28.7948,28.8514,28.7759,28.8325,134392.0
2023-09-19 12:00:00,30.58,30.58,30.52,30.55,89679.0,28.8419,28.8419,28.7853,28.8136,89679.0
2023-09-19 12:10:00,30.55,30.55,30.51,30.52,65318.0,28.8136,28.8136,28.7759,28.7853,65318.0
2023-09-19 12:20:00,30.52,30.53,30.48,30.5,137213.0,28.7853,28.7948,28.7476,28.7665,137213.0
2023-09-19 12:30:00,30.49,30.5,30.41,30.45,185016.0,28.757,28.7665,28.6816,28.7193,185016.0
2023-09-19 12:40:00,30.45,30.47,30.44,30.45,175090.0,28.7193,28.7382,28.7099,28.7193,175090.0
2023-09-19 12:50:00,30.45,30.51,30.45,30.51,71466.0,28.7193,28.7759,28.7193,28.7759,71466.0
2023-09-19 13:00:00,30.5,30.57,30.49,30.55,124317.0,28.7665,28.8325,28.757,28.8136,124317.0
2023-09-19 13:10:00,30.54,30.58,30.52,30.58,130775.0,28.8042,28.8419,28.7853,28.8419,130775.0
2023-09-19 13:20:00,30.58,30.6,30.57,30.57,71439.0,28.8419,28.8608,28.8325,28.8325,71439.0
2023-09-19 13:30:00,30.58,30.61,30.57,30.58,85172.0,28.8419,28.8702,28.8325,28.8419,85172.0
2023-09-19 13:40:00,30.58,30.63,30.58,30.6,56096.0,28.8419,28.8891,28.8419,28.8608,56096.0
2023-09-19 13:50:00,30.61,30.63,30.59,30.62,56016.0,28.8702,28.8891,28.8514,28.8796,56016.0
2023-09-19 14:00:00,30.61,30.64,30.6,30.63,79105.0,28.8702,28.8985,28.8608,28.8891,79105.0
2023-09-19 14:10:00,30.62,30.64,30.61,30.62,69597.0,28.8796,28.8985,28.8702,28.8796,69597.0
2023-09-19 14:20:00,30.62,30.68,30.62,30.66,140776.0,28.8796,28.9362,28.8796,28.9174,140776.0
2023-09-19 14:30:00,30.66,30.77,30.65,30.76,137271.0,28.9174,29.0211,28.9079,29.0117,137271.0
2023-09-19 14:40:00,30.75,30.77,30.71,30.71,75777.0,29.0023,29.0211,28.9645,28.9645,75777.0
2023-09-19 14:50:00,30.71,30.72,30.68,30.7,100647.0,28.9645,28.974,28.9362,28.9551,100647.0
2023-09-19 15:00:00,30.7,30.7,30.68,30.69,77272.0,28.9551,28.9551,28.9362,28.9457,77272.0
2023-09-19 15:10:00,30.68,30.7,30.66,30.67,120698.0,28.9362,28.9551,28.9174,28.9268,120698.0
2023-09-19 15:20:00,30.66,30.7,30.65,30.69,126859.0,28.9174,28.9551,28.9079,28.9457,126859.0
2023-09-19 15:30:00,30.69,30.71,30.66,30.67,177554.0,28.9457,28.9645,28.9174,28.9268,177554.0
2023-09-19 15:40:00,30.66,30.73,30.66,30.69,279772.0,28.9174,28.9834,28.9174,28.9457,279772.0
2023-09-19 15:50:00,30.68,30.69,30.61,30.63,643020.0,28.9362,28.9457,28.8702,28.8891,643020.0
2023-09-20 09:30:00,30.32,30.73,30.32,30.68,507636.0,28.5967,28.9834,28.5967,28.9362,507636.0
2023-09-20 09:40:00,30.68,30.76,30.59,30.59,221044.0,28.9362,29.0117,28.8514,28.8514,221044.0
2023-09-20 09:50:00,30.6,30.62,30.56,30.59,97915.0,28.8608,28.8796,28.8231,28.8514,97915.0
2023-09-20 10:00:00,30.58,30.62,30.52,30.57,169276.0,28.8419,28.8796,28.7853,28.8325,169276.0
2023-09-20 10:10:00,30.58,30.62,30.52,30.61,116160.0,28.8419,28.8796,28.7853,28.8702,116160.0
2023-09-20 10:20:00,30.6,30.61,30.5,30.51,112999.0,28.8608,28.8702,28.7665,28.7759,112999.0
2023-09-20 10:30:00,30.51,30.57,30.48,30.54,198219.0,28.7759,28.8325,28.7476,28.8042,198219.0
2023-09-20 10:40:00,30.54,30.58,30.51,30.54,125841.0,28.8042,28.8419,28.7759,28.8042,125841.0
2023-09-20 10:50:00,30.54,30.62,30.51,30.59,179343.0,28.8042,28.8796,28.7759,28.8514,179343.0
2023-09-20 11:00:00,30.6,30.67,30.59,30.66,120273.0,28.8608,28.9268,28.8514,28.9174,120273.0
2023-09-20 11:10:00,30.66,30.68,30.63,30.63,78565.0,28.9174,28.9362,28.8891,28.8891,78565.0
2023-09-20 11:20:00,30.62,30.65,30.61,30.62,58420.0,28.8796,28.9079,28.8702,28.8796,58420.0
2023-09-20 11:30:00,30.62,30.64,30.6,30.64,77146.0,28.8796,28.8985,28.8608,28.8985,77146.0
2023-09-20 11:40:00,30.63,30.64,30.58,30.6,52552.0,28.8891,28.8985,28.8419,28.8608,52552.0
2023-09-20 11:50:00,30.6,30.64,30.59,30.63,89766.0,28.8608,28.8985,28.8514,28.8891,89766.0
2023-09-20 12:00:00,30.63,30.64,30.6,30.61,52052.0,28.8891,28.8985,28.8608,28.8702,52052.0
2023-09-20 12:10:00,30.61,30.62,30.59,30.61,43201.0,28.8702,28.8796,28.8514,28.8702,43201.0
2023-09-20 12:20:00,30.62,30.64,30.6,30.62,56932.0,28.8796,28.8985,28.8608,28.8796,56932.0
2023-09-20 12:30:00,30.63,30.63,30.61,30.63,29866.0,28.8891,28.8891,28.8702,28.8891,29866.0
2023-09-20 12:40:00,30.63,30.68,30.62,30.64,131925.0,28.8891,28.9362,28.8796,28.8985,131925.0
2023-09-20 12:50:00,30.65,30.68,30.65,30.68,38729.0,28.9079,28.9362,28.9079,28.9362,38729.0
2023-09-20 13:00:00,30.68,30.73,30.67,30.69,98050.0,28.9362,28.9834,28.9268,28.9457,98050.0
2023-09-20 13:10:00,30.7,30.72,30.69,30.72,81274.0,28.9551,28.974,28.9457,28.974,81274.0
2023-09-20 13:20:00,30.71,30.74,30.68,30.69,82631.0,28.9645,28.9928,28.9362,28.9457,82631.0
2023-09-20 13:30:00,30.69,30.69,30.66,30.67,36245.0,28.9457,28.9457,28.9174,28.9268,36245.0
2023-09-20 13:40:00,30.66,30.69,30.65,30.66,86169.0,28.9174,28.9457,28.9079,28.9174,86169.0
2023-09-20 13:50:00,30.66,30.72,30.64,30.7,70359.0,28.9174,28.974,28.8985,28.9551,70359.0
2023-09-20 14:00:00,30.7,30.7,30.61,30.67,164082.0,28.9551,28.9551,28.8702,28.9268,164082.0
2023-09-20 14:10:00,30.67,30.69,30.61,30.63,93386.0,28.9268,28.9457,28.8702,28.8891,93386.0
2023-09-20 14:20:00,30.63,30.7,30.62,30.66,100621.0,28.8891,28.9551,28.8796,28.9174,100621.0
2023-09-20 14:30:00,30.67,30.74,30.64,30.7,147776.0,28.9268,28.9928,28.8985,28.9551,147776.0
2023-09-20 14:40:00,30.7,30.73,30.65,30.67,155579.0,28.9551,28.9834,28.9079,28.9268,155579.0
2023-09-20 14:50:00,30.67,30.67,30.6,30.6,137329.0,28.9268,28.9268,28.8608,28.8608,137329.0
2023-09-20 15:00:00,30.61,30.61,30.53,30.54,132804.0,28.8702,28.8702,28.7948,28.8042,132804.0
2023-09-20 15:10:00,30.55,30.56,30.43,30.44,148601.0,28.8136,28.8231,28.7004,28.7099,148601.0
2023-09-20 15:20:00,30.44,30.51,30.43,30.48,147045.0,28.7099,28.7759,28.7004,28.7476,147045.0
2023-09-20 15:30:00,30.48,30.5,30.42,30.43,238303.0,28.7476,28.7665,28.691,28.7004,238303.0
2023-09-20 15:40:00,30.44,30.47,30.41,30.43,387288.0,28.7099,28.7382,28.6816,28.7004,387288.0
2023-09-20 15:50:00,30.43,30.43,30.33,30.34,717704.0,28.7004,28.7004,28.6061,28.6156,717704.0
2023-09-21 09:30:00,29.65,29.88,29.51,29.74,736840.0,27.9648,28.1817,27.8327,28.0497,736840.0
2023-09-21 09:40:00,29.73,29.87,29.72,29.75,447200.0,28.0402,28.1723,28.0308,28.0591,447200.0
2023-09-21 09:50:00,29.75,29.88,29.71,29.86,326893.0,28.0591,28.1817,28.0214,28.1628,326893.0
2023-09-21 10:00:00,29.85,29.95,29.81,29.88,327779.0,28.1534,28.2477,28.1157,28.1817,327779.0
2023-09-21 10:10:00,29.88,29.97,29.83,29.95,221686.0,28.1817,28.2666,28.1345,28.2477,221686.0
2023-09-21 10:20:00,29.95,30.06,29.95,29.98,343607.0,28.2477,28.3515,28.2477,28.276,343607.0
2023-09-21 10:30:00,29.97,30.04,29.92,30.04,366285.0,28.2666,28.3326,28.2194,28.3326,366285.0
2023-09-21 10:40:00,30.04,30.04,29.94,29.97,187334.0,28.3326,28.3326,28.2383,28.2666,187334.0
2023-09-21 10:50:00,29.98,29.98,29.85,29.88,179735.0,28.276,28.276,28.1534,28.1817,179735.0
2023-09-21 11:00:00,29.88,29.94,29.86,29.92,108102.0,28.1817,28.2383,28.1628,28.2194,108102.0
2023-09-21 11:10:00,29.92,29.99,29.91,29.98,134162.0,28.2194,28.2855,28.21,28.276,134162.0
2023-09-21 11:20:00,29.98,30.0,29.92,29.95,109954.0,28.276,28.2949,28.2194,28.2477,109954.0
2023-09-21 11:30:00,29.95,29.97,29.88,29.89,169180.0,28.2477,28.2666,28.1817,28.1911,169180.0
2023-09-21 11:40:00,29.89,29.9,29.85,29.88,169416.0,28.1911,28.2006,28.1534,28.1817,169416.0
2023-09-21 11:50:00,29.88,29.91,29.87,29.89,84210.0,28.1817,28.21,28.1723,28.1911,84210.0
2023-09-21 12:00:00,29.89,29.9,29.86,29.9,91901.0,28.1911,28.2006,28.1628,28.2006,91901.0
2023-09-21 12:10:00,29.9,29.9,29.85,29.86,119987.0,28.2006,28.2006,28.1534,28.1628,119987.0
2023-09-21 12:20:00,29.85,29.89,29.85,29.87,66212.0,28.1534,28.1911,28.1534,28.1723,66212.0
2023-09-21 12:30:00,29.87,29.88,29.84,29.85,67637.0,28.1723,28.1817,28.144,28.1534,67637.0
2023-09-21 12:40:00,29.85,29.89,29.83,29.87,109140.0,28.1534,28.1911,28.1345,28.1723,109140.0
2023-09-21 12:50:00,29.87,29.88,29.82,29.84,154892.0,28.1723,28.1817,28.1251,28.144,154892.0
2023-09-21 13:00:00,29.84,29.85,29.81,29.82,92004.0,28.144,28.1534,28.1157,28.1251,92004.0
2023-09-21 13:10:00,29.81,29.87,29.81,29.86,107081.0,28.1157,28.1723,28.1157,28.1628,107081.0
2023-09-21 13:20:00,29.85,29.86,29.82,29.83,97403.0,28.1534,28.1628,28.1251,28.1345,97403.0
2023-09-21 13:30:00,29.83,29.9,29.82,29.87,97840.0,28.1345,28.2006,28.1251,28.1723,97840.0
2023-09-21 13:40:00,29.87,29.88,29.84,29.86,50874.0,28.1723,28.1817,28.144,28.1628,50874.0
2023-09-21 13:50:00,29.86,29.87,29.83,29.84,50879.0,28.1628,28.1723,28.1345,28.144,50879.0
2023-09-21 14:00:00,29.84,29.87,29.83,29.85,67770.0,28.144,28.1723,28.1345,28.1534,67770.0
2023-09-21 14:10:00,29.85,29.87,29.82,29.84,57058.0,28.1534,28.1723,28.1251,28.144,57058.0
2023-09-21 14:20:00,29.84,29.84,29.81,29.83,74388.0,28.144,28.144,28.1157,28.1345,74388.0
2023-09-21 14:30:00,29.82,29.85,29.8,29.84,92168.0,28.1251,28.1534,28.1063,28.144,92168.0
2023-09-21 14:40:00,29.85,29.88,29.83,29.85,106469.0,28.1534,28.1817,28.1345,28.1534,106469.0
2023-09-21 14:50:00,29.86,29.89,29.84,29.89,106423.0,28.1628,28.1911,28.144,28.1911,106423.0
2023-09-21 15:00:00,29.88,29.9,29.85,29.88,113932.0,28.1817,28.2006,28.1534,28.1817,113932.0
2023-09-21 15:10:00,29.88,29.88,29.81,29.83,115223.0,28.1817,28.1817,28.1157,28.1345,115223.0
2023-09-21 15:20:00,29.82,29.85,29.81,29.85,117737.0,28.1251,28.1534,28.1157,28.1534,117737.0
2023-09-21 15:30:00,29.84,29.86,29.81,29.84,146031.0,28.144,28.1628,28.1157,28.144,146031.0
2023-09-21 15:40:00,29.84,29.88,29.81,29.86,302357.0,28.144,28.1817,28.1157,28.1628,302357.0
2023-09-21 15:50:00,29.85,29.86,29.79,29.8,849801.0,28.1534,28.1628,28.0968,28.1063,849801.0
2023-09-22 09:30:00,30.96,30.99,30.65,30.7,558586.0,29.2003,29.2286,28.9079,28.9551,558586.0
2023-09-22 09:40:00,30.7,30.71,30.55,30.58,308452.0,28.9551,28.9645,28.8136,28.8419,308452.0
2023-09-22 09:50:00,30.58,30.6,30.45,30.59,286821.0,28.8419,28.8608,28.7193,28.8514,286821.0
2023-09-22 10:00:00,30.59,30.68,30.53,30.62,278773.0,28.8514,28.9362,28.7948,28.8796,278773.0
2023-09-22 10:10:00,30.61,30.64,30.51,30.64,168559.0,28.8702,28.8985,28.7759,28.8985,168559.0
2023-09-22 10:20:00,30.63,30.69,30.61,30.68,205796.0,28.8891,28.9457,28.8702,28.9362,205796.0
2023-09-22 10:30:00,30.68,30.74,30.65,30.72,163644.0,28.9362,28.9928,28.9079,28.974,163644.0
2023-09-22 10:40:00,30.73,30.74,30.57,30.57,305047.0,28.9834,28.9928,28.8325,28.8325,305047.0
2023-09-22 10:50:00,30.57,30.67,30.54,30.61,121141.0,28.8325,28.9268,28.8042,28.8702,121141.0
2023-09-22 11:00:00,30.61,30.62,30.52,30.53,101465.0,28.8702,28.8796,28.7853,28.7948,101465.0
2023-09-22 11:10:00,30.54,30.54,30.44,30.46,145318.0,28.8042,28.8042,28.7099,28.7287,145318.0
2023-09-22 11:20:00,30.46,30.5,30.44,30.46,112910.0,28.7287,28.7665,28.7099,28.7287,112910.0
2023-09-22 11:30:00,30.46,30.57,30.45,30.56,201288.0,28.7287,28.8325,28.7193,28.8231,201288.0
2023-09-22 11:40:00,30.56,30.62,30.55,30.57,79971.0,28.8231,28.8796,28.8136,28.8325,79971.0
2023-09-22 11:50:00,30.57,30.61,30.49,30.52,99987.0,28.8325,28.8702,28.757,28.7853,99987.0
2023-09-22 12:00:00,30.52,30.53,30.49,30.5,89721.0,28.7853,28.7948,28.757,28.7665,89721.0
2023-09-22 12:10:00,30.5,30.56,30.48,30.54,96432.0,28.7665,28.8231,28.7476,28.8042,96432.0
2023-09-22 12:20:00,30.55,30.59,30.54,30.58,94336.0,28.8136,28.8514,28.8042,28.8419,94336.0
2023-09-22 12:30:00,30.57,30.61,30.56,30.59,88264.0,28.8325,28.8702,28.8231,28.8514,88264.0
2023-09-22 12:40:00,30.59,30.63,30.58,30.62,91824.0,28.8514,28.8891,28.8419,28.8796,91824.0
2023-09-22 12:50:00,30.61,30.64,30.6,30.61,76678.0,28.8702,28.8985,28.8608,28.8702,76678.0
2023-09-22 13:00:00,30.61,30.62,30.51,30.53,173719.0,28.8702,28.8796,28.7759,28.7948,173719.0
2023-09-22 13:10:00,30.53,30.57,30.51,30.52,103412.0,28.7948,28.8325,28.7759,28.7853,103412.0
2023-09-22 13:20:00,30.52,30.56,30.48,30.5,102792.0,28.7853,28.8231,28.7476,28.7665,102792.0
2023-09-22 13:30:00,30.49,30.51,30.44,30.46,81117.0,28.757,28.7759,28.7099,28.7287,81117.0
2023-09-22 13:40:00,30.46,30.47,30.43,30.47,99394.0,28.7287,28.7382,28.7004,28.7382,99394.0
2023-09-22 13:50:00,30.46,30.5,30.45,30.48,100958.0,28.7287,28.7665,28.7193,28.7476,100958.0
2023-09-22 14:00:00,30.48,30.5,30.45,30.46,55131.0,28.7476,28.7665,28.7193,28.7287,55131.0
2023-09-22 14:10:00,30.45,30.46,30.4,30.4,66707.0,28.7193,28.7287,28.6721,28.6721,66707.0
2023-09-22 14:20:00,30.41,30.53,30.4,30.53,137057.0,28.6816,28.7948,28.6721,28.7948,137057.0
2023-09-22 14:30:00,30.52,30.53,30.45,30.47,166657.0,28.7853,28.7948,28.7193,28.7382,166657.0
2023-09-22 14:40:00,30.48,30.49,30.45,30.48,58041.0,28.7476,28.757,28.7193,28.7476,58041.0
2023-09-22 14:50:00,30.48,30.49,30.46,30.48,70732.0,28.7476,28.757,28.7287,28.7476,70732.0
2023-09-22 15:00:00,30.48,30.53,30.46,30.53,148244.0,28.7476,28.7948,28.7287,28.7948,148244.0
2023-09-22 15:10:00,30.53,30.53,30.48,30.49,115807.0,28.7948,28.7948,28.7476,28.757,115807.0
2023-09-22 15:20:00,30.5,30.52,30.47,30.49,96284.0,28.7665,28.7853,28.7382,28.757,96284.0
2023-09-22 15:30:00,30.49,30.5,30.43,30.45,153818.0,28.757,28.7665,28.7004,28.7193,153818.0
2023-09-22 15:40:00,30.45,30.46,30.37,30.41,364669.0,28.7193,28.7287,28.6439,28.6816,364669.0
2023-09-22 15:50:00,30.41,30.44,30.35,30.4,672041.0,28.6816,28.7099,28.625,28.6721,672041.0
2023-09-25 09:30:00,29.42,29.6,29.36,29.58,642940.0,27.7478,27.9176,27.6913,27.8988,642940.0
2023-09-25 09:40:00,29.58,29.62,29.35,29.46,336009.0,27.8988,27.9365,27.6818,27.7856,336009.0
2023-09-25 09:50:00,29.48,29.66,29.46,29.6,220629.0,27.8044,27.9742,27.7856,27.9176,220629.0
2023-09-25 10:00:00,29.59,29.6,29.53,29.58,219969.0,27.9082,27.9176,27.8516,27.8988,219969.0
2023-09-25 10:10:00,29.58,29.67,29.56,29.61,172457.0,27.8988,27.9836,27.8799,27.9271,172457.0
2023-09-25 10:20:00,29.61,29.71,29.57,29.69,178005.0,27.9271,28.0214,27.8893,28.0025,178005.0
2023-09-25 10:30:00,29.69,29.73,29.64,29.66,173479.0,28.0025,28.0402,27.9553,27.9742,173479.0
2023-09-25 10:40:00,29.66,29.74,29.64,29.73,172006.0,27.9742,28.0497,27.9553,28.0402,172006.0
2023-09-25 10:50:00,29.74,29.74,29.65,29.7,175410.0,28.0497,28.0497,27.9648,28.0119,175410.0
2023-09-25 11:00:00,29.71,29.82,29.69,29.81,181288.0,28.0214,28.1251,28.0025,28.1157,181288.0
2023-09-25 11:10:00,29.8,29.87,29.77,29.8,221710.0,28.1063,28.1723,28.078,28.1063,221710.0
2023-09-25 11:20:00,29.8,29.8,29.74,29.74,93509.0,28.1063,28.1063,28.0497,28.0497,93509.0
2023-09-25 11:30:00,29.75,29.82,29.74,29.8,99248.0,28.0591,28.1251,28.0497,28.1063,99248.0
2023-09-25 11:40:00,29.79,29.8,29.7,29.75,120484.0,28.0968,28.1063,28.0119,28.0591,120484.0
2023-09-25 11:50:00,29.75,29.75,29.72,29.74,67521.0,28.0591,28.0591,28.0308,28.0497,67521.0
2023-09-25 12:00:00,29.74,29.8,29.74,29.8,69182.0,28.0497,28.1063,28.0497,28.1063,69182.0
2023-09-25 12:10:00,29.79,29.8,29.75,29.78,60002.0,28.0968,28.1063,28.0591,28.0874,60002.0
2023-09-25 12:20:00,29.78,29.81,29.77,29.78,73573.0,28.0874,28.1157,28.078,28.0874,73573.0
2023-09-25 12:30:00,29.78,29.79,29.73,29.74,75265.0,28.0874,28.0968,28.0402,28.0497,75265.0
2023-09-25 12:40:00,29.74,29.77,29.73,29.74,87956.0,28.0497,28.078,28.0402,28.0497,87956.0
2023-09-25 12:50:00,29.74,29.76,29.7,29.74,151359.0,28.0497,28.0685,28.0119,28.0497,151359.0
2023-09-25 13:00:00,29.73,29.78,29.72,29.77,63610.0,28.0402,28.0874,28.0308,28.078,63610.0
2023-09-25 13:10:00,29.77,29.78,29.76,29.76,64557.0,28.078,28.0874,28.0685,28.0685,64557.0
2023-09-25 13:20:00,29.77,29.77,29.7,29.71,149051.0,28.078,28.078,28.0119,28.0214,149051.0
2023-09-25 13:30:00,29.71,29.74,29.69,29.72,85377.0,28.0214,28.0497,28.0025,28.0308,85377.0
2023-09-25 13:40:00,29.72,29.76,29.69,29.7,204396.0,28.0308,28.0685,28.0025,28.0119,204396.0
2023-09-25 13:50:00,29.69,29.72,29.68,29.71,110575.0,28.0025,28.0308,27.9931,28.0214,110575.0
2023-09-25 14:00:00,29.71,29.78,29.71,29.75,119192.0,28.0214,28.0874,28.0214,28.0591,119192.0
2023-09-25 14:10:00,29.75,29.75,29.71,29.73,65755.0,28.0591,28.0591,28.0214,28.0402,65755.0
2023-09-25 14:20:00,29.73,29.75,29.71,29.74,58139.0,28.0402,28.0591,28.0214,28.0497,58139.0
2023-09-25 14:30:00,29.74,29.76,29.73,29.73,50883.0,28.0497,28.0685,28.0402,28.0402,50883.0
2023-09-25 14:40:00,29.73,29.76,29.72,29.76,54009.0,28.0402,28.0685,28.0308,28.0685,54009.0
2023-09-25 14:50:00,29.75,29.78,29.74,29.74,102972.0,28.0591,28.0874,28.0497,28.0497,102972.0
2023-09-25 15:00:00,29.74,29.77,29.72,29.76,96992.0,28.0497,28.078,28.0308,28.0685,96992.0
2023-09-25 15:10:00,29.76,29.81,29.74,29.8,76680.0,28.0685,28.1157,28.0497,28.1063,76680.0
2023-09-25 15:20:00,29.8,29.8,29.76,29.8,137066.0,28.1063,28.1063,28.0685,28.1063,137066.0
2023-09-25 15:30:00,29.8,29.83,29.78,29.8,134607.0,28.1063,28.1345,28.0874,28.1063,134607.0
2023-09-25 15:40:00,29.8,29.8,29.76,29.78,219695.0,28.1063,28.1063,28.0685,28.0874,219695.0
2023-09-25 15:50:00,29.78,29.8,29.74,29.79,478277.0,28.0874,28.1063,28.0497,28.0968,478277.0
2023-09-26 09:30:00,28.95,29.23,28.91,29.15,961454.0,27.3046,27.5686,27.2668,27.4932,961454.0
2023-09-26 09:40:00,29.15,29.32,29.04,29.05,468038.0,27.4932,27.6535,27.3894,27.3989,468038.0
2023-09-26 09:50:00,29.04,29.12,29.02,29.05,283745.0,27.3894,27.4649,27.3706,27.3989,283745.0
2023-09-26 10:00:00,29.05,29.18,29.04,29.13,343985.0,27.3989,27.5215,27.3894,27.4743,343985.0
2023-09-26 10:10:00,29.12,29.13,29.0,29.01,276598.0,27.4649,27.4743,27.3517,27.3612,276598.0
2023-09-26 10:20:00,29.01,29.18,28.98,29.18,390649.0,27.3612,27.5215,27.3329,27.5215,390649.0
2023-09-26 10:30:00,29.18,29.26,29.14,29.2,269299.0,27.5215,27.5969,27.4838,27.5404,269299.0
2023-09-26 10:40:00,29.2,29.32,29.19,29.27,197774.0,27.5404,27.6535,27.5309,27.6064,197774.0
2023-09-26 10:50:00,29.27,29.31,29.22,29.3,214866.0,27.6064,27.6441,27.5592,27.6347,214866.0
2023-09-26 11:00:00,29.3,29.3,29.25,29.27,132353.0,27.6347,27.6347,27.5875,27.6064,132353.0
2023-09-26 11:10:00,29.27,29.3,29.24,29.26,171536.0,27.6064,27.6347,27.5781,27.5969,171536.0
2023-09-26 11:20:00,29.25,29.26,29.18,29.21,117735.0,27.5875,27.5969,27.5215,27.5498,117735.0
2023-09-26 11:30:00,29.2,29.28,29.2,29.26,171537.0,27.5404,27.6158,27.5404,27.5969,171537.0
2023-09-26 11:40:00,29.26,29.3,29.24,29.25,99928.0,27.5969,27.6347,27.5781,27.5875,99928.0
2023-09-26 11:50:00,29.24,29.25,29.18,29.19,121459.0,27.5781,27.5875,27.5215,27.5309,121459.0
2023-09-26 12:00:00,29.18,29.21,29.16,29.17,108552.0,27.5215,27.5498,27.5026,27.5121,108552.0
2023-09-26 12:10:00,29.16,29.2,29.16,29.18,112989.0,27.5026,27.5404,27.5026,27.5215,112989.0
2023-09-26 12:20:00,29.18,29.18,29.14,29.15,62087.0,27.5215,27.5215,27.4838,27.4932,62087.0
2023-09-26 12:30:00,29.15,29.18,29.14,29.16,109342.0,27.4932,27.5215,27.4838,27.5026,109342.0
2023-09-26 12:40:00,29.15,29.2,29.15,29.17,84961.0,27.4932,27.5404,27.4932,27.5121,84961.0
2023-09-26 12:50:00,29.17,29.18,29.14,29.15,71883.0,27.5121,27.5215,27.4838,27.4932,71883.0
2023-09-26 13:00:00,29.15,29.17,29.08,29.17,158390.0,27.4932,27.5121,27.4272,27.5121,158390.0
2023-09-26 13:10:00,29.17,29.17,29.1,29.12,99932.0,27.5121,27.5121,27.446,27.4649,99932.0
2023-09-26 13:20:00,29.12,29.13,29.1,29.11,76033.0,27.4649,27.4743,27.446,27.4555,76033.0
2023-09-26 13:30:00,29.1,29.11,29.02,29.03,129161.0,27.446,27.4555,27.3706,27.38,129161.0
2023-09-26 13:40:00,29.04,29.07,28.98,29.04,228050.0,27.3894,27.4177,27.3329,27.3894,228050.0
2023-09-26 13:50:00,29.04,29.11,29.03,29.09,168186.0,27.3894,27.4555,27.38,27.4366,168186.0
2023-09-26 14:00:00,29.09,29.11,29.05,29.07,91683.0,27.4366,27.4555,27.3989,27.4177,91683.0
2023-09-26 14:10:00,29.06,29.07,29.02,29.03,142035.0,27.4083,27.4177,27.3706,27.38,142035.0
2023-09-26 14:20:00,29.02,29.06,29.0,29.01,115166.0,27.3706,27.4083,27.3517,27.3612,115166.0
2023-09-26 14:30:00,29.01,29.03,29.0,29.01,172025.0,27.3612,27.38,27.3517,27.3612,172025.0
2023-09-26 14:40:00,29.01,29.02,28.99,29.02,137801.0,27.3612,27.3706,27.3423,27.3706,137801.0
2023-09-26 14:50:00,29.02,29.06,29.01,29.06,126058.0,27.3706,27.4083,27.3612,27.4083,126058.0
2023-09-26 15:00:00,29.05,29.08,29.03,29.07,96571.0,27.3989,27.4272,27.38,27.4177,96571.0
2023-09-26 15:10:00,29.08,29.09,29.04,29.05,111141.0,27.4272,27.4366,27.3894,27.3989,111141.0
2023-09-26 15:20:00,29.05,29.07,29.0,29.02,148364.0,27.3989,27.4177,27.3517,27.3706,148364.0
2023-09-26 15:30:00,29.02,29.04,29.0,29.04,252116.0,27.3706,27.3894,27.3517,27.3894,252116.0
2023-09-26 15:40:00,29.04,29.08,29.03,29.07,337845.0,27.3894,27.4272,27.38,27.4177,337845.0
2023-09-26 15:50:00,29.07,29.08,29.0,29.03,883876.0,27.4177,27.4272,27.3517,27.38,883876.0
2023-09-27 09:30:00,29.1,29.17,29.0,29.03,397332.0,27.446,27.5121,27.3517,27.38,397332.0
2023-09-27 09:40:00,29.03,29.05,28.91,28.92,183870.0,27.38,27.3989,27.2668,27.2763,183870.0
2023-09-27 09:50:00,28.92,29.0,28.9,28.95,203850.0,27.2763,27.3517,27.2574,27.3046,203850.0
2023-09-27 10:00:00,28.96,29.0,28.75,28.79,360410.0,27.314,27.3517,27.1159,27.1537,360410.0
2023-09-27 10:10:00,28.79,28.92,28.76,28.8,213400.0,27.1537,27.2763,27.1254,27.1631,213400.0
2023-09-27 10:20:00,28.8,28.92,28.79,28.91,144199.0,27.1631,27.2763,27.1537,27.2668,144199.0
2023-09-27 10:30:00,28.91,28.91,28.82,28.84,135860.0,27.2668,27.2668,27.182,27.2008,135860.0
2023-09-27 10:40:00,28.84,28.87,28.8,28.85,234048.0,27.2008,27.2291,27.1631,27.2102,234048.0
2023-09-27 10:50:00,28.86,28.86,28.78,28.83,180550.0,27.2197,27.2197,27.1442,27.1914,180550.0
2023-09-27 11:00:00,28.82,28.89,28.81,28.88,160833.0,27.182,27.248,27.1725,27.2385,160833.0
2023-09-27 11:10:00,28.88,28.89,28.82,28.82,79354.0,27.2385,27.248,27.182,27.182,79354.0
2023-09-27 11:20:00,28.82,28.86,28.81,28.85,154896.0,27.182,27.2197,27.1725,27.2102,154896.0
2023-09-27 11:30:00,28.86,28.9,28.84,28.87,131909.0,27.2197,27.2574,27.2008,27.2291,131909.0
2023-09-27 11:40:00,28.88,28.88,28.81,28.86,123576.0,27.2385,27.2385,27.1725,27.2197,123576.0
2023-09-27 11:50:00,28.86,28.87,28.81,28.82,103641.0,27.2197,27.2291,27.1725,27.182,103641.0
2023-09-27 12:00:00,28.82,28.82,28.77,28.79,107744.0,27.182,27.182,27.1348,27.1537,107744.0
2023-09-27 12:10:00,28.79,28.81,28.76,28.77,81119.0,27.1537,27.1725,27.1254,27.1348,81119.0
2023-09-27 12:20:00,28.77,28.77,28.73,28.74,102312.0,27.1348,27.1348,27.0971,27.1065,102312.0
2023-09-27 12:30:00,28.75,28.78,28.73,28.73,117272.0,27.1159,27.1442,27.0971,27.0971,117272.0
2023-09-27 12:40:00,28.74,28.77,28.73,28.75,79562.0,27.1065,27.1348,27.0971,27.1159,79562.0
2023-09-27 12:50:00,28.75,28.78,28.74,28.78,77812.0,27.1159,27.1442,27.1065,27.1442,77812.0
2023-09-27 13:00:00,28.78,28.8,28.77,28.78,101392.0,27.1442,27.1631,27.1348,27.1442,101392.0
2023-09-27 13:10:00,28.79,28.8,28.7,28.73,94916.0,27.1537,27.1631,27.0688,27.0971,94916.0
2023-09-27 13:20:00,28.73,28.74,28.7,28.71,97536.0,27.0971,27.1065,27.0688,27.0782,97536.0
2023-09-27 13:30:00,28.71,28.72,28.7,28.71,99452.0,27.0782,27.0876,27.0688,27.0782,99452.0
2023-09-27 13:40:00,28.7,28.74,28.68,28.72,186402.0,27.0688,27.1065,27.0499,27.0876,186402.0
2023-09-27 13:50:00,28.72,28.76,28.71,28.76,69363.0,27.0876,27.1254,27.0782,27.1254,69363.0
2023-09-27 14:00:00,28.76,28.78,28.75,28.75,74534.0,27.1254,27.1442,27.1159,27.1159,74534.0
2023-09-27 14:10:00,28.75,28.81,28.74,28.78,81520.0,27.1159,27.1725,27.1065,27.1442,81520.0
2023-09-27 14:20:00,28.79,28.82,28.76,28.81,104343.0,27.1537,27.182,27.1254,27.1725,104343.0
2023-09-27 14:30:00,28.82,28.9,28.82,28.9,133239.0,27.182,27.2574,27.182,27.2574,133239.0
2023-09-27 14:40:00,28.9,28.93,28.86,28.87,107327.0,27.2574,27.2857,27.2197,27.2291,107327.0
2023-09-27 14:50:00,28.87,28.92,28.86,28.91,64077.0,27.2291,27.2763,27.2197,27.2668,64077.0
2023-09-27 15:00:00,28.91,28.99,28.91,28.98,150133.0,27.2668,27.3423,27.2668,27.3329,150133.0
2023-09-27 15:10:00,28.98,29.03,28.93,28.95,223800.0,27.3329,27.38,27.2857,27.3046,223800.0
2023-09-27 15:20:00,28.95,28.99,28.94,28.94,168144.0,27.3046,27.3423,27.2951,27.2951,168144.0
2023-09-27 15:30:00,28.94,28.95,28.88,28.89,203594.0,27.2951,27.3046,27.2385,27.248,203594.0
2023-09-27 15:40:00,28.88,28.92,28.86,28.89,229177.0,27.2385,27.2763,27.2197,27.248,229177.0
2023-09-27 15:50:00,28.88,28.95,28.88,28.94,863156.0,27.2385,27.3046,27.2385,27.2951,863156.0
2023-09-28 09:30:00,28.38,28.53,28.29,28.39,924404.0,26.767,26.9084,26.6821,26.7764,924404.0
2023-09-28 09:40:00,28.38,28.39,28.12,28.18,550438.0,26.767,26.7764,26.5217,26.5783,550438.0
2023-09-28 09:50:00,28.18,28.23,28.09,28.2,574372.0,26.5783,26.6255,26.4934,26.5972,574372.0
2023-09-28 10:00:00,28.2,28.24,28.16,28.2,469713.0,26.5972,26.6349,26.5595,26.5972,469713.0
2023-09-28 10:10:00,28.19,28.23,28.12,28.19,577487.0,26.5878,26.6255,26.5217,26.5878,577487.0
2023-09-28 10:20:00,28.19,28.22,28.09,28.13,361320.0,26.5878,26.6161,26.4934,26.5312,361320.0
2023-09-28 10:30:00,28.14,28.19,28.07,28.19,356701.0,26.5406,26.5878,26.4746,26.5878,356701.0
2023-09-28 10:40:00,28.18,28.19,28.12,28.18,278055.0,26.5783,26.5878,26.5217,26.5783,278055.0
2023-09-28 10:50:00,28.17,28.27,28.17,28.25,277982.0,26.5689,26.6632,26.5689,26.6443,277982.0
2023-09-28 11:00:00,28.26,28.37,28.22,28.35,309435.0,26.6538,26.7575,26.6161,26.7387,309435.0
2023-09-28 11:10:00,28.35,28.37,28.3,28.3,330238.0,26.7387,26.7575,26.6915,26.6915,330238.0
2023-09-28 11:20:00,28.31,28.35,28.27,28.34,197419.0,26.7009,26.7387,26.6632,26.7292,197419.0
2023-09-28 11:30:00,28.34,28.42,28.33,28.34,275042.0,26.7292,26.8047,26.7198,26.7292,275042.0
2023-09-28 11:40:00,28.35,28.45,28.34,28.4,256880.0,26.7387,26.833,26.7292,26.7858,256880.0
2023-09-28 11:50:00,28.41,28.43,28.37,28.41,146257.0,26.7953,26.8141,26.7575,26.7953,146257.0
2023-09-28 12:00:00,28.41,28.42,28.34,28.39,169647.0,26.7953,26.8047,26.7292,26.7764,169647.0
2023-09-28 12:10:00,28.39,28.47,28.37,28.46,171806.0,26.7764,26.8518,26.7575,26.8424,171806.0
2023-09-28 12:20:00,28.46,28.48,28.43,28.46,128122.0,26.8424,26.8613,26.8141,26.8424,128122.0
2023-09-28 12:30:00,28.46,28.47,28.44,28.46,86026.0,26.8424,26.8518,26.8236,26.8424,86026.0
2023-09-28 12:40:00,28.46,28.48,28.38,28.38,108794.0,26.8424,26.8613,26.767,26.767,108794.0
2023-09-28 12:50:00,28.38,28.4,28.35,28.36,141206.0,26.767,26.7858,26.7387,26.7481,141206.0
2023-09-28 13:00:00,28.36,28.37,28.31,28.35,82256.0,26.7481,26.7575,26.7009,26.7387,82256.0
2023-09-28 13:10:00,28.35,28.37,28.34,28.36,55280.0,26.7387,26.7575,26.7292,26.7481,55280.0
2023-09-28 13:20:00,28.35,28.39,28.35,28.36,65329.0,26.7387,26.7764,26.7387,26.7481,65329.0
2023-09-28 13:30:00,28.37,28.4,28.34,28.39,109062.0,26.7575,26.7858,26.7292,26.7764,109062.0
2023-09-28 13:40:00,28.39,28.44,28.36,28.43,101884.0,26.7764,26.8236,26.7481,26.8141,101884.0
2023-09-28 13:50:00,28.43,28.43,28.38,28.4,76834.0,26.8141,26.8141,26.767,26.7858,76834.0
2023-09-28 14:00:00,28.4,28.46,28.38,28.46,141518.0,26.7858,26.8424,26.767,26.8424,141518.0
2023-09-28 14:10:00,28.46,28.53,28.45,28.51,122968.0,26.8424,26.9084,26.833,26.8896,122968.0
2023-09-28 14:20:00,28.51,28.54,28.51,28.53,99713.0,26.8896,26.9179,26.8896,26.9084,99713.0
2023-09-28 14:30:00,28.53,28.55,28.46,28.49,99156.0,26.9084,26.9273,26.8424,26.8707,99156.0
2023-09-28 14:40:00,28.5,28.52,28.47,28.49,102921.0,26.8801,26.899,26.8518,26.8707,102921.0
2023-09-28 14:50:00,28.49,28.52,28.47,28.51,84961.0,26.8707,26.899,26.8518,26.8896,84961.0
2023-09-28 15:00:00,28.51,28.56,28.51,28.55,79185.0,26.8896,26.9367,26.8896,26.9273,79185.0
2023-09-28 15:10:00,28.55,28.61,28.55,28.61,105724.0,26.9273,26.9839,26.9273,26.9839,105724.0
2023-09-28 15:20:00,28.6,28.65,28.59,28.65,120081.0,26.9745,27.0216,26.965,27.0216,120081.0
2023-09-28 15:30:00,28.65,28.66,28.53,28.54,201195.0,27.0216,27.031,26.9084,26.9179,201195.0
2023-09-28 15:40:00,28.54,28.57,28.51,28.54,208716.0,26.9179,26.9462,26.8896,26.9179,208716.0
2023-09-28 15:50:00,28.54,28.58,28.53,28.56,641241.0,26.9179,26.9556,26.9084,26.9367,641241.0
2023-09-29 09:30:00,29.3,29.55,29.16,29.48,735905.0,27.6347,27.8705,27.5026,27.8044,735905.0
2023-09-29 09:40:00,29.47,29.49,29.35,29.38,252036.0,27.795,27.8139,27.6818,27.7101,252036.0
2023-09-29 09:50:00,29.38,29.44,29.35,29.4,171238.0,27.7101,27.7667,27.6818,27.729,171238.0
2023-09-29 10:00:00,29.4,29.4,29.14,29.15,266139.0,27.729,27.729,27.4838,27.4932,266139.0
2023-09-29 10:10:00,29.15,29.16,29.07,29.09,289973.0,27.4932,27.5026,27.4177,27.4366,289973.0
2023-09-29 10:20:00,29.09,29.12,28.95,28.97,175979.0,27.4366,27.4649,27.3046,27.3234,175979.0
2023-09-29 10:30:00,28.96,29.04,28.93,28.96,173397.0,27.314,27.3894,27.2857,27.314,173397.0
2023-09-29 10:40:00,28.96,29.03,28.95,29.0,94081.0,27.314,27.38,27.3046,27.3517,94081.0
2023-09-29 10:50:00,29.0,29.04,28.96,28.99,123250.0,27.3517,27.3894,27.314,27.3423,123250.0
2023-09-29 11:00:00,28.99,29.01,28.94,28.99,112019.0,27.3423,27.3612,27.2951,27.3423,112019.0
2023-09-29 11:10:00,28.99,29.07,28.99,29.03,189524.0,27.3423,27.4177,27.3423,27.38,189524.0
2023-09-29 11:20:00,29.03,29.11,29.01,29.03,120957.0,27.38,27.4555,27.3612,27.38,120957.0
2023-09-29 11:30:00,29.04,29.07,28.99,29.0,369221.0,27.3894,27.4177,27.3423,27.3517,369221.0
2023-09-29 11:40:00,29.0,29.07,28.99,29.05,157338.0,27.3517,27.4177,27.3423,27.3989,157338.0
2023-09-29 11:50:00,29.05,29.08,29.02,29.07,165177.0,27.3989,27.4272,27.3706,27.4177,165177.0
2023-09-29 12:00:00,29.07,29.1,29.06,29.08,86786.0,27.4177,27.446,27.4083,27.4272,86786.0
2023-09-29 12:10:00,29.08,29.13,29.05,29.13,129285.0,27.4272,27.4743,27.3989,27.4743,129285.0
2023-09-29 12:20:00,29.13,29.16,29.1,29.11,106032.0,27.4743,27.5026,27.446,27.4555,106032.0
2023-09-29 12:30:00,29.11,29.12,29.1,29.11,53311.0,27.4555,27.4649,27.446,27.4555,53311.0
2023-09-29 12:40:00,29.11,29.12,29.04,29.05,93445.0,27.4555,27.4649,27.3894,27.3989,93445.0
2023-09-29 12:50:00,29.05,29.08,29.04,29.07,70063.0,27.3989,27.4272,27.3894,27.4177,70063.0
2023-09-29 13:00:00,29.07,29.08,29.02,29.03,179697.0,27.4177,27.4272,27.3706,27.38,179697.0
2023-09-29 13:10:00,29.03,29.06,29.02,29.04,138859.0,27.38,27.4083,27.3706,27.3894,138859.0
2023-09-29 13:20:00,29.04,29.09,29.03,29.08,86357.0,27.3894,27.4366,27.38,27.4272,86357.0
2023-09-29 13:30:00,29.08,29.08,29.02,29.04,61539.0,27.4272,27.4272,27.3706,27.3894,61539.0
2023-09-29 13:40:00,29.03,29.06,29.01,29.02,63712.0,27.38,27.4083,27.3612,27.3706,63712.0
2023-09-29 13:50:00,29.02,29.04,29.0,29.01,126263.0,27.3706,27.3894,27.3517,27.3612,126263.0
2023-09-29 14:00:00,29.0,29.05,29.0,29.04,83172.0,27.3517,27.3989,27.3517,27.3894,83172.0
2023-09-29 14:10:00,29.04,29.07,29.03,29.05,80006.0,27.3894,27.4177,27.38,27.3989,80006.0
2023-09-29 14:20:00,29.05,29.08,29.03,29.04,181329.0,27.3989,27.4272,27.38,27.3894,181329.0
2023-09-29 14:30:00,29.04,29.08,29.04,29.07,93532.0,27.3894,27.4272,27.3894,27.4177,93532.0
2023-09-29 14:40:00,29.07,29.14,29.06,29.12,156667.0,27.4177,27.4838,27.4083,27.4649,156667.0
2023-09-29 14:50:00,29.11,29.19,29.1,29.17,208834.0,27.4555,27.5309,27.446,27.5121,208834.0
2023-09-29 15:00:00,29.18,29.23,29.16,29.18,182289.0,27.5215,27.5686,27.5026,27.5215,182289.0
2023-09-29 15:10:00,29.18,29.21,29.17,29.18,161532.0,27.5215,27.5498,27.5121,27.5215,161532.0
2023-09-29 15:20:00,29.17,29.19,29.14,29.17,123356.0,27.5121,27.5309,27.4838,27.5121,123356.0
2023-09-29 15:30:00,29.17,29.18,29.08,29.11,300496.0,27.5121,27.5215,27.4272,27.4555,300496.0
2023-09-29 15:40:00,29.1,29.16,29.09,29.16,283057.0,27.446,27.5026,27.4366,27.5026,283057.0
2023-09-29 15:50:00,29.15,29.2,29.07,29.12,1046091.0,27.4932,27.5404,27.4177,27.4649,1046091.0
2023-10-02 09:30:00,29.25,29.27,29.05,29.17,343754.0,27.5875,27.6064,27.3989,27.5121,343754.0
2023-10-02 09:40:00,29.18,29.18,28.96,28.97,380309.0,27.5215,27.5215,27.314,27.3234,380309.0
2023-10-02 09:50:00,28.96,29.02,28.89,29.02,148505.0,27.314,27.3706,27.248,27.3706,148505.0
2023-10-02 10:00:00,29.01,29.11,28.94,28.95,154304.0,27.3612,27.4555,27.2951,27.3046,154304.0
2023-10-02 10:10:00,28.94,28.98,28.86,28.92,113376.0,27.2951,27.3329,27.2197,27.2763,113376.0
2023-10-02 10:20:00,28.93,29.0,28.91,28.96,103893.0,27.2857,27.3517,27.2668,27.314,103893.0
2023-10-02 10:30:00,28.97,29.01,28.93,28.98,111503.0,27.3234,27.3612,27.2857,27.3329,111503.0
2023-10-02 10:40:00,28.99,29.02,28.93,29.01,110418.0,27.3423,27.3706,27.2857,27.3612,110418.0
2023-10-02 10:50:00,29.0,29.04,28.96,28.98,67132.0,27.3517,27.3894,27.314,27.3329,67132.0
2023-10-02 11:00:00,28.98,29.02,28.95,28.99,205761.0,27.3329,27.3706,27.3046,27.3423,205761.0
2023-10-02 11:10:00,28.99,29.09,28.99,29.05,114559.0,27.3423,27.4366,27.3423,27.3989,114559.0
2023-10-02 11:20:00,29.05,29.11,29.04,29.08,130420.0,27.3989,27.4555,27.3894,27.4272,130420.0
2023-10-02 11:30:00,29.08,29.09,29.03,29.09,181060.0,27.4272,27.4366,27.38,27.4366,181060.0
2023-10-02 11:40:00,29.08,29.09,29.05,29.07,94432.0,27.4272,27.4366,27.3989,27.4177,94432.0
2023-10-02 11:50:00,29.08,29.12,29.06,29.09,87520.0,27.4272,27.4649,27.4083,27.4366,87520.0
2023-10-02 12:00:00,29.1,29.11,29.04,29.05,80905.0,27.446,27.4555,27.3894,27.3989,80905.0
2023-10-02 12:10:00,29.05,29.09,29.05,29.07,39866.0,27.3989,27.4366,27.3989,27.4177,39866.0
2023-10-02 12:20:00,29.07,29.07,29.0,29.0,45751.0,27.4177,27.4177,27.3517,27.3517,45751.0
2023-10-02 12:30:00,29.0,29.0,28.94,28.97,89874.0,27.3517,27.3517,27.2951,27.3234,89874.0
2023-10-02 12:40:00,28.97,28.99,28.96,28.98,38622.0,27.3234,27.3423,27.314,27.3329,38622.0
2023-10-02 12:50:00,28.98,28.98,28.92,28.94,53983.0,27.3329,27.3329,27.2763,27.2951,53983.0
2023-10-02 13:00:00,28.93,28.96,28.93,28.96,43209.0,27.2857,27.314,27.2857,27.314,43209.0
2023-10-02 13:10:00,28.95,28.97,28.92,28.95,39265.0,27.3046,27.3234,27.2763,27.3046,39265.0
2023-10-02 13:20:00,28.95,29.0,28.95,28.98,42122.0,27.3046,27.3517,27.3046,27.3329,42122.0
2023-10-02 13:30:00,28.99,29.0,28.95,28.96,57067.0,27.3423,27.3517,27.3046,27.314,57067.0
2023-10-02 13:40:00,28.95,28.99,28.95,28.98,35608.0,27.3046,27.3423,27.3046,27.3329,35608.0
2023-10-02 13:50:00,28.98,28.99,28.97,28.97,31614.0,27.3329,27.3423,27.3234,27.3234,31614.0
2023-10-02 14:00:00,28.98,28.99,28.91,28.96,123851.0,27.3329,27.3423,27.2668,27.314,123851.0
2023-10-02 14:10:00,28.97,29.02,28.96,28.97,103366.0,27.3234,27.3706,27.314,27.3234,103366.0
2023-10-02 14:20:00,28.98,28.98,28.9,28.91,52102.0,27.3329,27.3329,27.2574,27.2668,52102.0
2023-10-02 14:30:00,28.91,28.93,28.89,28.89,90021.0,27.2668,27.2857,27.248,27.248,90021.0
2023-10-02 14:40:00,28.89,28.93,28.88,28.91,74132.0,27.248,27.2857,27.2385,27.2668,74132.0
2023-10-02 14:50:00,28.92,28.94,28.89,28.93,80171.0,27.2763,27.2951,27.248,27.2857,80171.0
2023-10-02 15:00:00,28.93,28.95,28.9,28.95,94364.0,27.2857,27.3046,27.2574,27.3046,94364.0
2023-10-02 15:10:00,28.94,28.98,28.94,28.97,87865.0,27.2951,27.3329,27.2951,27.3234,87865.0
2023-10-02 15:20:00,28.97,29.0,28.96,28.98,114931.0,27.3234,27.3517,27.314,27.3329,114931.0
2023-10-02 15:30:00,28.98,29.01,28.96,29.0,178458.0,27.3329,27.3612,27.314,27.3517,178458.0
2023-10-02 15:40:00,29.0,29.05,28.99,29.04,225469.0,27.3517,27.3989,27.3423,27.3894,225469.0
2023-10-02 15:50:00,29.04,29.09,29.01,29.08,623307.0,27.3894,27.4366,27.3612,27.4272,623307.0
2023-10-03 09:30:00,28.28,28.51,28.22,28.47,499594.0,26.6726,26.8896,26.6161,26.8518,499594.0
2023-10-03 09:40:00,28.46,28.53,28.39,28.49,255794.0,26.8424,26.9084,26.7764,26.8707,255794.0
2023-10-03 09:50:00,28.5,28.57,28.48,28.51,308731.0,26.8801,26.9462,26.8613,26.8896,308731.0
2023-10-03 10:00:00,28.5,28.5,28.26,28.28,222052.0,26.8801,26.8801,26.6538,26.6726,222052.0
2023-10-03 10:10:00,28.28,28.47,28.28,28.42,233282.0,26.6726,26.8518,26.6726,26.8047,233282.0
2023-10-03 10:20:00,28.41,28.52,28.39,28.49,214233.0,26.7953,26.899,26.7764,26.8707,214233.0
2023-10-03 10:30:00,28.49,28.54,28.47,28.49,117643.0,26.8707,26.9179,26.8518,26.8707,117643.0
2023-10-03 10:40:00,28.49,28.54,28.47,28.48,90391.0,26.8707,26.9179,26.8518,26.8613,90391.0
2023-10-03 10:50:00,28.48,28.48,28.43,28.46,110794.0,26.8613,26.8613,26.8141,26.8424,110794.0
2023-10-03 11:00:00,28.46,28.53,28.45,28.51,91074.0,26.8424,26.9084,26.833,26.8896,91074.0
2023-10-03 11:10:00,28.5,28.54,28.49,28.54,152624.0,26.8801,26.9179,26.8707,26.9179,152624.0
2023-10-03 11:20:00,28.54,28.57,28.47,28.52,213606.0,26.9179,26.9462,26.8518,26.899,213606.0
2023-10-03 11:30:00,28.51,28.56,28.46,28.47,108302.0,26.8896,26.9367,26.8424,26.8518,108302.0
2023-10-03 11:40:00,28.48,28.51,28.44,28.45,113279.0,26.8613,26.8896,26.8236,26.833,113279.0
2023-10-03 11:50:00,28.45,28.46,28.4,28.42,68066.0,26.833,26.8424,26.7858,26.8047,68066.0
2023-10-03 12:00:00,28.41,28.54,28.41,28.52,108755.0,26.7953,26.9179,26.7953,26.899,108755.0
2023-10-03 12:10:00,28.52,28.54,28.5,28.52,56179.0,26.899,26.9179,26.8801,26.899,56179.0
2023-10-03 12:20:00,28.51,28.53,28.47,28.52,127570.0,26.8896,26.9084,26.8518,26.899,127570.0
2023-10-03 12:30:00,28.52,28.54,28.49,28.5,80044.0,26.899,26.9179,26.8707,26.8801,80044.0
2023-10-03 12:40:00,28.51,28.52,28.49,28.52,43931.0,26.8896,26.899,26.8707,26.899,43931.0
2023-10-03 12:50:00,28.51,28.53,28.51,28.52,43993.0,26.8896,26.9084,26.8896,26.899,43993.0
2023-10-03 13:00:00,28.52,28.54,28.49,28.5,48824.0,26.899,26.9179,26.8707,26.8801,48824.0
2023-10-03 13:10:00,28.5,28.51,28.47,28.48,36614.0,26.8801,26.8896,26.8518,26.8613,36614.0
2023-10-03 13:20:00,28.47,28.48,28.45,28.46,20992.0,26.8518,26.8613,26.833,26.8424,20992.0
2023-10-03 13:30:00,28.46,28.46,28.42,28.45,43144.0,26.8424,26.8424,26.8047,26.833,43144.0
2023-10-03 13:40:00,28.45,28.47,28.43,28.43,73393.0,26.833,26.8518,26.8141,26.8141,73393.0
2023-10-03 13:50:00,28.44,28.45,28.42,28.44,53850.0,26.8236,26.833,26.8047,26.8236,53850.0
2023-10-03 14:00:00,28.43,28.46,28.42,28.44,80994.0,26.8141,26.8424,26.8047,26.8236,80994.0
2023-10-03 14:10:00,28.44,28.44,28.4,28.43,117278.0,26.8236,26.8236,26.7858,26.8141,117278.0
2023-10-03 14:20:00,28.43,28.45,28.41,28.44,50802.0,26.8141,26.833,26.7953,26.8236,50802.0
2023-10-03 14:30:00,28.44,28.47,28.42,28.47,121101.0,26.8236,26.8518,26.8047,26.8518,121101.0
2023-10-03 14:40:00,28.47,28.48,28.45,28.47,56354.0,26.8518,26.8613,26.833,26.8518,56354.0
2023-10-03 14:50:00,28.47,28.49,28.46,28.48,55645.0,26.8518,26.8707,26.8424,26.8613,55645.0
2023-10-03 15:00:00,28.48,28.48,28.43,28.44,78365.0,26.8613,26.8613,26.8141,26.8236,78365.0
2023-10-03 15:10:00,28.44,28.44,28.41,28.43,125726.0,26.8236,26.8236,26.7953,26.8141,125726.0
2023-10-03 15:20:00,28.42,28.43,28.34,28.36,219687.0,26.8047,26.8141,26.7292,26.7481,219687.0
2023-10-03 15:30:00,28.36,28.39,28.35,28.38,117414.0,26.7481,26.7764,26.7387,26.767,117414.0
2023-10-03 15:40:00,28.38,28.42,28.37,28.4,220698.0,26.767,26.8047,26.7575,26.7858,220698.0
2023-10-03 15:50:00,28.4,28.47,28.38,28.45,659491.0,26.7858,26.8518,26.767,26.833,659491.0
2023-10-04 09:30:00,28.43,28.55,28.4,28.43,260644.0,26.8141,26.9273,26.7858,26.8141,260644.0
2023-10-04 09:40:00,28.43,28.46,28.38,28.46,107439.0,26.8141,26.8424,26.767,26.8424,107439.0
2023-10-04 09:50:00,28.45,28.56,28.4,28.55,126717.0,26.833,26.9367,26.7858,26.9273,126717.0
2023-10-04 10:00:00,28.55,28.57,28.38,28.42,125252.0,26.9273,26.9462,26.767,26.8047,125252.0
2023-10-04 10:10:00,28.42,28.42,28.33,28.36,84525.0,26.8047,26.8047,26.7198,26.7481,84525.0
2023-10-04 10:20:00,28.35,28.39,28.3,28.36,91324.0,26.7387,26.7764,26.6915,26.7481,91324.0
2023-10-04 10:30:00,28.37,28.47,28.36,28.42,164268.0,26.7575,26.8518,26.7481,26.8047,164268.0
2023-10-04 10:40:00,28.41,28.44,28.34,28.35,132150.0,26.7953,26.8236,26.7292,26.7387,132150.0
2023-10-04 10:50:00,28.34,28.37,28.31,28.33,75095.0,26.7292,26.7575,26.7009,26.7198,75095.0
2023-10-04 11:00:00,28.34,28.42,28.32,28.42,66708.0,26.7292,26.8047,26.7104,26.8047,66708.0
2023-10-04 11:10:00,28.41,28.49,28.41,28.49,80295.0,26.7953,26.8707,26.7953,26.8707,80295.0
2023-10-04 11:20:00,28.49,28.53,28.44,28.52,93456.0,26.8707,26.9084,26.8236,26.899,93456.0
2023-10-04 11:30:00,28.52,28.52,28.45,28.49,65586.0,26.899,26.899,26.833,26.8707,65586.0
2023-10-04 11:40:00,28.48,28.51,28.43,28.51,80242.0,26.8613,26.8896,26.8141,26.8896,80242.0
2023-10-04 11:50:00,28.5,28.53,28.47,28.51,71194.0,26.8801,26.9084,26.8518,26.8896,71194.0
2023-10-04 12:00:00,28.52,28.52,28.42,28.43,75267.0,26.899,26.899,26.8047,26.8141,75267.0
2023-10-04 12:10:00,28.42,28.51,28.42,28.51,60858.0,26.8047,26.8896,26.8047,26.8896,60858.0
2023-10-04 12:20:00,28.51,28.52,28.45,28.48,56528.0,26.8896,26.899,26.833,26.8613,56528.0
2023-10-04 12:30:00,28.48,28.5,28.45,28.46,33486.0,26.8613,26.8801,26.833,26.8424,33486.0
2023-10-04 12:40:00,28.46,28.46,28.4,28.42,67820.0,26.8424,26.8424,26.7858,26.8047,67820.0
2023-10-04 12:50:00,28.43,28.43,28.38,28.4,56881.0,26.8141,26.8141,26.767,26.7858,56881.0
2023-10-04 13:00:00,28.4,28.42,28.37,28.4,90454.0,26.7858,26.8047,26.7575,26.7858,90454.0
2023-10-04 13:10:00,28.4,28.42,28.37,28.39,50672.0,26.7858,26.8047,26.7575,26.7764,50672.0
2023-10-04 13:20:00,28.39,28.4,28.36,28.38,44261.0,26.7764,26.7858,26.7481,26.767,44261.0
2023-10-04 13:30:00,28.38,28.39,28.35,28.36,55260.0,26.767,26.7764,26.7387,26.7481,55260.0
2023-10-04 13:40:00,28.37,28.38,28.34,28.36,44793.0,26.7575,26.767,26.7292,26.7481,44793.0
2023-10-04 13:50:00,28.37,28.38,28.34,28.35,37554.0,26.7575,26.767,26.7292,26.7387,37554.0
2023-10-04 14:00:00,28.35,28.36,28.31,28.31,103220.0,26.7387,26.7481,26.7009,26.7009,103220.0
2023-10-04 14:10:00,28.31,28.35,28.3,28.34,54924.0,26.7009,26.7387,26.6915,26.7292,54924.0
2023-10-04 14:20:00,28.34,28.35,28.28,28.32,91959.0,26.7292,26.7387,26.6726,26.7104,91959.0
2023-10-04 14:30:00,28.33,28.35,28.3,28.34,64418.0,26.7198,26.7387,26.6915,26.7292,64418.0
2023-10-04 14:40:00,28.34,28.36,28.32,28.34,69159.0,26.7292,26.7481,26.7104,26.7292,69159.0
2023-10-04 14:50:00,28.33,28.34,28.3,28.31,78055.0,26.7198,26.7292,26.6915,26.7009,78055.0
2023-10-04 15:00:00,28.31,28.33,28.28,28.32,119200.0,26.7009,26.7198,26.6726,26.7104,119200.0
2023-10-04 15:10:00,28.32,28.39,28.31,28.39,122646.0,26.7104,26.7764,26.7009,26.7764,122646.0
2023-10-04 15:20:00,28.39,28.41,28.37,28.39,120489.0,26.7764,26.7953,26.7575,26.7764,120489.0
2023-10-04 15:30:00,28.39,28.42,28.38,28.4,104019.0,26.7764,26.8047,26.767,26.7858,104019.0
2023-10-04 15:40:00,28.4,28.41,28.37,28.38,180397.0,26.7858,26.7953,26.7575,26.767,180397.0
2023-10-04 15:50:00,28.38,28.41,28.35,28.37,492324.0,26.767,26.7953,26.7387,26.7575,492324.0
2023-10-05 09:30:00,28.6,28.64,28.39,28.43,273990.0,26.9745,27.0122,26.7764,26.8141,273990.0
2023-10-05 09:40:00,28.4,28.45,28.35,28.4,99666.0,26.7858,26.833,26.7387,26.7858,99666.0
2023-10-05 09:50:00,28.39,28.46,28.34,28.45,115050.0,26.7764,26.8424,26.7292,26.833,115050.0
2023-10-05 10:00:00,28.45,28.46,28.4,28.41,127480.0,26.833,26.8424,26.7858,26.7953,127480.0
2023-10-05 10:10:00,28.41,28.44,28.37,28.43,78708.0,26.7953,26.8236,26.7575,26.8141,78708.0
2023-10-05 10:20:00,28.43,28.44,28.32,28.32,111218.0,26.8141,26.8236,26.7104,26.7104,111218.0
2023-10-05 10:30:00,28.33,28.34,28.27,28.28,101919.0,26.7198,26.7292,26.6632,26.6726,101919.0
2023-10-05 10:40:00,28.28,28.31,28.25,28.3,79310.0,26.6726,26.7009,26.6443,26.6915,79310.0
2023-10-05 10:50:00,28.3,28.34,28.28,28.31,80086.0,26.6915,26.7292,26.6726,26.7009,80086.0
2023-10-05 11:00:00,28.32,28.36,28.3,28.32,108550.0,26.7104,26.7481,26.6915,26.7104,108550.0
2023-10-05 11:10:00,28.32,28.41,28.31,28.37,121378.0,26.7104,26.7953,26.7009,26.7575,121378.0
2023-10-05 11:20:00,28.37,28.4,28.34,28.37,80633.0,26.7575,26.7858,26.7292,26.7575,80633.0
2023-10-05 11:30:00,28.36,28.45,28.36,28.44,126093.0,26.7481,26.833,26.7481,26.8236,126093.0
2023-10-05 11:40:00,28.44,28.46,28.37,28.42,67212.0,26.8236,26.8424,26.7575,26.8047,67212.0
2023-10-05 11:50:00,28.41,28.43,28.37,28.39,50732.0,26.7953,26.8141,26.7575,26.7764,50732.0
2023-10-05 12:00:00,28.39,28.46,28.39,28.46,41235.0,26.7764,26.8424,26.7764,26.8424,41235.0
2023-10-05 12:10:00,28.46,28.49,28.45,28.46,64729.0,26.8424,26.8707,26.833,26.8424,64729.0
2023-10-05 12:20:00,28.46,28.5,28.46,28.49,43892.0,26.8424,26.8801,26.8424,26.8707,43892.0
2023-10-05 12:30:00,28.5,28.53,28.49,28.51,104819.0,26.8801,26.9084,26.8707,26.8896,104819.0
2023-10-05 12:40:00,28.5,28.5,28.46,28.46,42447.0,26.8801,26.8801,26.8424,26.8424,42447.0
2023-10-05 12:50:00,28.46,28.51,28.45,28.51,73171.0,26.8424,26.8896,26.833,26.8896,73171.0
2023-10-05 13:00:00,28.51,28.52,28.47,28.49,80643.0,26.8896,26.899,26.8518,26.8707,80643.0
2023-10-05 13:10:00,28.49,28.54,28.49,28.52,54635.0,26.8707,26.9179,26.8707,26.899,54635.0
2023-10-05 13:20:00,28.52,28.57,28.51,28.54,50452.0,26.899,26.9462,26.8896,26.9179,50452.0
2023-10-05 13:30:00,28.54,28.57,28.5,28.55,212069.0,26.9179,26.9462,26.8801,26.9273,212069.0
2023-10-05 13:40:00,28.56,28.57,28.53,28.56,39337.0,26.9367,26.9462,26.9084,26.9367,39337.0
2023-10-05 13:50:00,28.56,28.57,28.54,28.57,52880.0,26.9367,26.9462,26.9179,26.9462,52880.0
2023-10-05 14:00:00,28.57,28.59,28.56,28.56,57512.0,26.9462,26.965,26.9367,26.9367,57512.0
2023-10-05 14:10:00,28.57,28.58,28.55,28.57,63507.0,26.9462,26.9556,26.9273,26.9462,63507.0
2023-10-05 14:20:00,28.58,28.58,28.54,28.58,43654.0,26.9556,26.9556,26.9179,26.9556,43654.0
2023-10-05 14:30:00,28.58,28.66,28.57,28.66,116176.0,26.9556,27.031,26.9462,27.031,116176.0
2023-10-05 14:40:00,28.65,28.68,28.61,28.61,54625.0,27.0216,27.0499,26.9839,26.9839,54625.0
2023-10-05 14:50:00,28.61,28.63,28.6,28.62,51456.0,26.9839,27.0028,26.9745,26.9933,51456.0
2023-10-05 15:00:00,28.63,28.64,28.57,28.57,65913.0,27.0028,27.0122,26.9462,26.9462,65913.0
2023-10-05 15:10:00,28.57,28.62,28.56,28.62,89285.0,26.9462,26.9933,26.9367,26.9933,89285.0
2023-10-05 15:20:00,28.61,28.67,28.6,28.65,142748.0,26.9839,27.0405,26.9745,27.0216,142748.0
2023-10-05 15:30:00,28.66,28.66,28.61,28.64,104245.0,27.031,27.031,26.9839,27.0122,104245.0
2023-10-05 15:40:00,28.63,28.65,28.62,28.64,143086.0,27.0028,27.0216,26.9933,27.0122,143086.0
2023-10-05 15:50:00,28.64,28.66,28.61,28.66,332549.0,27.0122,27.031,26.9839,27.031,332549.0
2023-10-06 09:30:00,28.7,28.76,28.66,28.74,235145.0,27.0688,27.1254,27.031,27.1065,235145.0
2023-10-06 09:40:00,28.73,28.94,28.69,28.79,217786.0,27.0971,27.2951,27.0593,27.1537,217786.0
2023-10-06 09:50:00,28.81,28.87,28.75,28.84,128964.0,27.1725,27.2291,27.1159,27.2008,128964.0
2023-10-06 10:00:00,28.84,28.9,28.81,28.85,116619.0,27.2008,27.2574,27.1725,27.2102,116619.0
2023-10-06 10:10:00,28.85,28.93,28.83,28.91,165763.0,27.2102,27.2857,27.1914,27.2668,165763.0
2023-10-06 10:20:00,28.9,29.08,28.85,29.08,322305.0,27.2574,27.4272,27.2102,27.4272,322305.0
2023-10-06 10:30:00,29.08,29.16,29.07,29.16,187905.0,27.4272,27.5026,27.4177,27.5026,187905.0
2023-10-06 10:40:00,29.16,29.19,29.12,29.14,153255.0,27.5026,27.5309,27.4649,27.4838,153255.0
2023-10-06 10:50:00,29.14,29.18,29.1,29.15,125911.0,27.4838,27.5215,27.446,27.4932,125911.0
2023-10-06 11:00:00,29.15,29.28,29.14,29.28,138870.0,27.4932,27.6158,27.4838,27.6158,138870.0
2023-10-06 11:10:00,29.28,29.3,29.21,29.21,196643.0,27.6158,27.6347,27.5498,27.5498,196643.0
2023-10-06 11:20:00,29.21,29.38,29.21,29.33,193998.0,27.5498,27.7101,27.5498,27.663,193998.0
2023-10-06 11:30:00,29.33,29.48,29.32,29.48,176533.0,27.663,27.8044,27.6535,27.8044,176533.0
2023-10-06 11:40:00,29.48,29.54,29.45,29.46,289901.0,27.8044,27.861,27.7761,27.7856,289901.0
2023-10-06 11:50:00,29.46,29.53,29.45,29.53,175084.0,27.7856,27.8516,27.7761,27.8516,175084.0
2023-10-06 12:00:00,29.53,29.59,29.5,29.55,348675.0,27.8516,27.9082,27.8233,27.8705,348675.0
2023-10-06 12:10:00,29.56,29.56,29.49,29.5,358022.0,27.8799,27.8799,27.8139,27.8233,358022.0
2023-10-06 12:20:00,29.51,29.58,29.49,29.56,394547.0,27.8327,27.8988,27.8139,27.8799,394547.0
2023-10-06 12:30:00,29.56,29.57,29.46,29.52,196392.0,27.8799,27.8893,27.7856,27.8422,196392.0
2023-10-06 12:40:00,29.52,29.56,29.51,29.55,120981.0,27.8422,27.8799,27.8327,27.8705,120981.0
2023-10-06 12:50:00,29.55,29.57,29.52,29.57,146417.0,27.8705,27.8893,27.8422,27.8893,146417.0
2023-10-06 13:00:00,29.57,29.64,29.56,29.57,186676.0,27.8893,27.9553,27.8799,27.8893,186676.0
2023-10-06 13:10:00,29.57,29.63,29.56,29.6,109452.0,27.8893,27.9459,27.8799,27.9176,109452.0
2023-10-06 13:20:00,29.6,29.63,29.59,29.61,88967.0,27.9176,27.9459,27.9082,27.9271,88967.0
2023-10-06 13:30:00,29.61,29.64,29.57,29.59,136705.0,27.9271,27.9553,27.8893,27.9082,136705.0
2023-10-06 13:40:00,29.59,29.61,29.56,29.59,97151.0,27.9082,27.9271,27.8799,27.9082,97151.0
2023-10-06 13:50:00,29.6,29.62,29.57,29.61,112169.0,27.9176,27.9365,27.8893,27.9271,112169.0
2023-10-06 14:00:00,29.6,29.64,29.58,29.63,121801.0,27.9176,27.9553,27.8988,27.9459,121801.0
2023-10-06 14:10:00,29.63,29.69,29.63,29.69,121080.0,27.9459,28.0025,27.9459,28.0025,121080.0
2023-10-06 14:20:00,29.69,29.71,29.67,29.7,185606.0,28.0025,28.0214,27.9836,28.0119,185606.0
2023-10-06 14:30:00,29.7,29.73,29.68,29.71,113305.0,28.0119,28.0402,27.9931,28.0214,113305.0
2023-10-06 14:40:00,29.71,29.73,29.68,29.69,84606.0,28.0214,28.0402,27.9931,28.0025,84606.0
2023-10-06 14:50:00,29.69,29.69,29.65,29.67,162243.0,28.0025,28.0025,27.9648,27.9836,162243.0
2023-10-06 15:00:00,29.67,29.68,29.63,29.68,89403.0,27.9836,27.9931,27.9459,27.9931,89403.0
2023-10-06 15:10:00,29.67,29.67,29.61,29.62,138659.0,27.9836,27.9836,27.9271,27.9365,138659.0
2023-10-06 15:20:00,29.62,29.63,29.6,29.63,133512.0,27.9365,27.9459,27.9176,27.9459,133512.0
2023-10-06 15:30:00,29.63,29.64,29.59,29.63,254078.0,27.9459,27.9553,27.9082,27.9459,254078.0
2023-10-06 15:40:00,29.63,29.63,29.58,29.61,336298.0,27.9459,27.9459,27.8988,27.9271,336298.0
2023-10-06 15:50:00,29.6,29.63,29.53,29.61,1233019.0,27.9176,27.9459,27.8516,27.9271,1233019.0
2023-10-09 09:30:00,29.09,29.24,28.95,28.96,519669.0,27.4366,27.5781,27.3046,27.314,519669.0
2023-10-09 09:40:00,28.96,29.02,28.86,28.88,246678.0,27.314,27.3706,27.2197,27.2385,246678.0
2023-10-09 09:50:00,28.88,29.03,28.83,28.99,155780.0,27.2385,27.38,27.1914,27.3423,155780.0
2023-10-09 10:00:00,29.0,29.01,28.89,28.9,149977.0,27.3517,27.3612,27.248,27.2574,149977.0
2023-10-09 10:10:00,28.9,28.99,28.84,28.98,146769.0,27.2574,27.3423,27.2008,27.3329,146769.0
2023-10-09 10:20:00,28.97,28.97,28.9,28.92,94763.0,27.3234,27.3234,27.2574,27.2763,94763.0
2023-10-09 10:30:00,28.93,28.99,28.9,28.95,232986.0,27.2857,27.3423,27.2574,27.3046,232986.0
2023-10-09 10:40:00,28.95,28.97,28.91,28.93,134120.0,27.3046,27.3234,27.2668,27.2857,134120.0
2023-10-09 10:50:00,28.94,29.0,28.93,28.99,129227.0,27.2951,27.3517,27.2857,27.3423,129227.0
2023-10-09 11:00:00,28.99,29.05,28.95,29.04,124343.0,27.3423,27.3989,27.3046,27.3894,124343.0
2023-10-09 11:10:00,29.04,29.05,29.01,29.03,68851.0,27.3894,27.3989,27.3612,27.38,68851.0
2023-10-09 11:20:00,29.04,29.08,29.02,29.07,107039.0,27.3894,27.4272,27.3706,27.4177,107039.0
2023-10-09 11:30:00,29.07,29.12,29.06,29.09,167261.0,27.4177,27.4649,27.4083,27.4366,167261.0
2023-10-09 11:40:00,29.08,29.09,28.98,29.06,157637.0,27.4272,27.4366,27.3329,27.4083,157637.0
2023-10-09 11:50:00,29.07,29.18,29.05,29.16,139349.0,27.4177,27.5215,27.3989,27.5026,139349.0
2023-10-09 12:00:00,29.16,29.16,29.11,29.16,86604.0,27.5026,27.5026,27.4555,27.5026,86604.0
2023-10-09 12:10:00,29.16,29.16,29.11,29.12,69546.0,27.5026,27.5026,27.4555,27.4649,69546.0
2023-10-09 12:20:00,29.13,29.14,29.1,29.11,97475.0,27.4743,27.4838,27.446,27.4555,97475.0
2023-10-09 12:30:00,29.11,29.11,29.09,29.09,76389.0,27.4555,27.4555,27.4366,27.4366,76389.0
2023-10-09 12:40:00,29.1,29.12,29.09,29.12,89845.0,27.446,27.4649,27.4366,27.4649,89845.0
2023-10-09 12:50:00,29.12,29.13,29.08,29.11,139366.0,27.4649,27.4743,27.4272,27.4555,139366.0
2023-10-09 13:00:00,29.11,29.15,29.1,29.15,97482.0,27.4555,27.4932,27.446,27.4932,97482.0
2023-10-09 13:10:00,29.15,29.18,29.13,29.17,150911.0,27.4932,27.5215,27.4743,27.5121,150911.0
2023-10-09 13:20:00,29.18,29.22,29.17,29.21,105932.0,27.5215,27.5592,27.5121,27.5498,105932.0
2023-10-09 13:30:00,29.21,29.22,29.19,29.22,77275.0,27.5498,27.5592,27.5309,27.5592,77275.0
2023-10-09 13:40:00,29.22,29.35,29.21,29.32,136046.0,27.5592,27.6818,27.5498,27.6535,136046.0
2023-10-09 13:50:00,29.32,29.33,29.29,29.32,105445.0,27.6535,27.663,27.6252,27.6535,105445.0
2023-10-09 14:00:00,29.33,29.36,29.29,29.34,77845.0,27.663,27.6913,27.6252,27.6724,77845.0
2023-10-09 14:10:00,29.35,29.37,29.34,29.35,112279.0,27.6818,27.7007,27.6724,27.6818,112279.0
2023-10-09 14:20:00,29.35,29.36,29.33,29.36,52984.0,27.6818,27.6913,27.663,27.6913,52984.0
2023-10-09 14:30:00,29.36,29.36,29.29,29.3,79662.0,27.6913,27.6913,27.6252,27.6347,79662.0
2023-10-09 14:40:00,29.3,29.33,29.29,29.3,46677.0,27.6347,27.663,27.6252,27.6347,46677.0
2023-10-09 14:50:00,29.3,29.33,29.28,29.33,81677.0,27.6347,27.663,27.6158,27.663,81677.0
2023-10-09 15:00:00,29.33,29.33,29.29,29.31,111611.0,27.663,27.663,27.6252,27.6441,111611.0
2023-10-09 15:10:00,29.32,29.32,29.25,29.26,141275.0,27.6535,27.6535,27.5875,27.5969,141275.0
2023-10-09 15:20:00,29.25,29.27,29.22,29.23,94671.0,27.5875,27.6064,27.5592,27.5686,94671.0
2023-10-09 15:30:00,29.23,29.24,29.18,29.21,173866.0,27.5686,27.5781,27.5215,27.5498,173866.0
2023-10-09 15:40:00,29.21,29.25,29.2,29.25,155377.0,27.5498,27.5875,27.5404,27.5875,155377.0
2023-10-09 15:50:00,29.24,29.26,29.21,29.25,535114.0,27.5781,27.5969,27.5498,27.5875,535114.0
2023-10-10 09:30:00,29.66,29.88,29.59,29.82,391551.0,27.9742,28.1817,27.9082,28.1251,391551.0
2023-10-10 09:40:00,29.82,29.88,29.76,29.87,186531.0,28.1251,28.1817,28.0685,28.1723,186531.0
2023-10-10 09:50:00,29.88,30.06,29.87,30.06,268304.0,28.1817,28.3515,28.1723,28.3515,268304.0
2023-10-10 10:00:00,30.07,30.15,30.05,30.07,360193.0,28.3609,28.4364,28.342,28.3609,360193.0
2023-10-10 10:10:00,30.08,30.17,30.07,30.16,184926.0,28.3703,28.4552,28.3609,28.4458,184926.0
2023-10-10 10:20:00,30.17,30.3,30.15,30.19,321131.0,28.4552,28.5778,28.4364,28.4741,321131.0
2023-10-10 10:30:00,30.18,30.24,30.16,30.21,171010.0,28.4647,28.5212,28.4458,28.4929,171010.0
2023-10-10 10:40:00,30.21,30.25,30.13,30.16,142144.0,28.4929,28.5307,28.4175,28.4458,142144.0
2023-10-10 10:50:00,30.16,30.21,30.13,30.14,99673.0,28.4458,28.4929,28.4175,28.4269,99673.0
2023-10-10 11:00:00,30.14,30.24,30.11,30.2,105590.0,28.4269,28.5212,28.3986,28.4835,105590.0
2023-10-10 11:10:00,30.21,30.25,30.19,30.21,129830.0,28.4929,28.5307,28.4741,28.4929,129830.0
2023-10-10 11:20:00,30.21,30.22,30.15,30.17,89538.0,28.4929,28.5024,28.4364,28.4552,89538.0
2023-10-10 11:30:00,30.16,30.22,30.16,30.17,121040.0,28.4458,28.5024,28.4458,28.4552,121040.0
2023-10-10 11:40:00,30.17,30.2,30.14,30.15,133241.0,28.4552,28.4835,28.4269,28.4364,133241.0
2023-10-10 11:50:00,30.16,30.23,30.14,30.21,119423.0,28.4458,28.5118,28.4269,28.4929,119423.0
2023-10-10 12:00:00,30.21,30.22,30.18,30.19,57742.0,28.4929,28.5024,28.4647,28.4741,57742.0
2023-10-10 12:10:00,30.19,30.24,30.18,30.24,139537.0,28.4741,28.5212,28.4647,28.5212,139537.0
2023-10-10 12:20:00,30.24,30.25,30.19,30.23,132115.0,28.5212,28.5307,28.4741,28.5118,132115.0
2023-10-10 12:30:00,30.23,30.25,30.21,30.25,89877.0,28.5118,28.5307,28.4929,28.5307,89877.0
2023-10-10 12:40:00,30.25,30.28,30.24,30.24,177399.0,28.5307,28.559,28.5212,28.5212,177399.0
2023-10-10 12:50:00,30.24,30.25,30.19,30.22,94078.0,28.5212,28.5307,28.4741,28.5024,94078.0
2023-10-10 13:00:00,30.22,30.23,30.11,30.15,162294.0,28.5024,28.5118,28.3986,28.4364,162294.0
2023-10-10 13:10:00,30.15,30.2,30.13,30.2,120154.0,28.4364,28.4835,28.4175,28.4835,120154.0
2023-10-10 13:20:00,30.2,30.23,30.19,30.21,65796.0,28.4835,28.5118,28.4741,28.4929,65796.0
2023-10-10 13:30:00,30.21,30.21,30.17,30.19,47934.0,28.4929,28.4929,28.4552,28.4741,47934.0
2023-10-10 13:40:00,30.2,30.25,30.19,30.23,74503.0,28.4835,28.5307,28.4741,28.5118,74503.0
2023-10-10 13:50:00,30.23,30.24,30.19,30.23,78105.0,28.5118,28.5212,28.4741,28.5118,78105.0
2023-10-10 14:00:00,30.23,30.24,30.2,30.23,63573.0,28.5118,28.5212,28.4835,28.5118,63573.0
2023-10-10 14:10:00,30.22,30.23,30.18,30.2,83887.0,28.5024,28.5118,28.4647,28.4835,83887.0
2023-10-10 14:20:00,30.21,30.23,30.18,30.21,83619.0,28.4929,28.5118,28.4647,28.4929,83619.0
2023-10-10 14:30:00,30.21,30.25,30.21,30.25,86292.0,28.4929,28.5307,28.4929,28.5307,86292.0
2023-10-10 14:40:00,30.24,30.32,30.23,30.3,97736.0,28.5212,28.5967,28.5118,28.5778,97736.0
2023-10-10 14:50:00,30.3,30.3,30.25,30.26,81077.0,28.5778,28.5778,28.5307,28.5401,81077.0
2023-10-10 15:00:00,30.26,30.27,30.21,30.24,225604.0,28.5401,28.5495,28.4929,28.5212,225604.0
2023-10-10 15:10:00,30.23,30.27,30.22,30.25,103946.0,28.5118,28.5495,28.5024,28.5307,103946.0
2023-10-10 15:20:00,30.25,30.29,30.23,30.28,136341.0,28.5307,28.5684,28.5118,28.559,136341.0
2023-10-10 15:30:00,30.27,30.29,30.26,30.29,197949.0,28.5495,28.5684,28.5401,28.5684,197949.0
2023-10-10 15:40:00,30.29,30.31,30.26,30.27,252919.0,28.5684,28.5873,28.5401,28.5495,252919.0
2023-10-10 15:50:00,30.28,30.29,30.23,30.28,676187.0,28.559,28.5684,28.5118,28.559,676187.0
2023-10-11 09:30:00,30.46,30.68,30.42,30.53,333289.0,28.7287,28.9362,28.691,28.7948,333289.0
2023-10-11 09:40:00,30.54,30.8,30.53,30.73,457125.0,28.8042,29.0494,28.7948,28.9834,457125.0
2023-10-11 09:50:00,30.72,30.77,30.55,30.55,551975.0,28.974,29.0211,28.8136,28.8136,551975.0
2023-10-11 10:00:00,30.55,30.62,30.39,30.4,369408.0,28.8136,28.8796,28.6627,28.6721,369408.0
2023-10-11 10:10:00,30.39,30.4,30.22,30.26,267254.0,28.6627,28.6721,28.5024,28.5401,267254.0
2023-10-11 10:20:00,30.26,30.44,30.25,30.43,179544.0,28.5401,28.7099,28.5307,28.7004,179544.0
2023-10-11 10:30:00,30.43,30.45,30.36,30.39,157513.0,28.7004,28.7193,28.6344,28.6627,157513.0
2023-10-11 10:40:00,30.4,30.46,30.34,30.41,142722.0,28.6721,28.7287,28.6156,28.6816,142722.0
2023-10-11 10:50:00,30.42,30.46,30.38,30.39,128451.0,28.691,28.7287,28.6533,28.6627,128451.0
2023-10-11 11:00:00,30.39,30.48,30.38,30.47,141351.0,28.6627,28.7476,28.6533,28.7382,141351.0
2023-10-11 11:10:00,30.48,30.49,30.36,30.37,125479.0,28.7476,28.757,28.6344,28.6439,125479.0
2023-10-11 11:20:00,30.37,30.39,30.33,30.33,128940.0,28.6439,28.6627,28.6061,28.6061,128940.0
2023-10-11 11:30:00,30.33,30.47,30.33,30.42,188461.0,28.6061,28.7382,28.6061,28.691,188461.0
2023-10-11 11:40:00,30.43,30.43,30.31,30.34,153401.0,28.7004,28.7004,28.5873,28.6156,153401.0
2023-10-11 11:50:00,30.34,30.4,30.34,30.36,122263.0,28.6156,28.6721,28.6156,28.6344,122263.0
2023-10-11 12:00:00,30.36,30.36,30.31,30.33,129586.0,28.6344,28.6344,28.5873,28.6061,129586.0
2023-10-11 12:10:00,30.34,30.36,30.25,30.27,140257.0,28.6156,28.6344,28.5307,28.5495,140257.0
2023-10-11 12:20:00,30.27,30.29,30.22,30.29,145728.0,28.5495,28.5684,28.5024,28.5684,145728.0
2023-10-11 12:30:00,30.29,30.34,30.28,30.32,111835.0,28.5684,28.6156,28.559,28.5967,111835.0
2023-10-11 12:40:00,30.32,30.34,30.28,30.3,107104.0,28.5967,28.6156,28.559,28.5778,107104.0
2023-10-11 12:50:00,30.3,30.3,30.24,30.29,126357.0,28.5778,28.5778,28.5212,28.5684,126357.0
2023-10-11 13:00:00,30.29,30.31,30.25,30.31,131650.0,28.5684,28.5873,28.5307,28.5873,131650.0
2023-10-11 13:10:00,30.31,30.32,30.21,30.23,109937.0,28.5873,28.5967,28.4929,28.5118,109937.0
2023-10-11 13:20:00,30.22,30.28,30.21,30.27,129879.0,28.5024,28.559,28.4929,28.5495,129879.0
2023-10-11 13:30:00,30.27,30.28,30.22,30.23,122167.0,28.5495,28.559,28.5024,28.5118,122167.0
2023-10-11 13:40:00,30.23,30.25,30.19,30.2,133786.0,28.5118,28.5307,28.4741,28.4835,133786.0
2023-10-11 13:50:00,30.2,30.3,30.19,30.3,117646.0,28.4835,28.5778,28.4741,28.5778,117646.0
2023-10-11 14:00:00,30.3,30.35,30.3,30.33,144918.0,28.5778,28.625,28.5778,28.6061,144918.0
2023-10-11 14:10:00,30.33,30.36,30.3,30.33,165437.0,28.6061,28.6344,28.5778,28.6061,165437.0
2023-10-11 14:20:00,30.33,30.4,30.32,30.34,140831.0,28.6061,28.6721,28.5967,28.6156,140831.0
2023-10-11 14:30:00,30.34,30.37,30.33,30.36,123789.0,28.6156,28.6439,28.6061,28.6344,123789.0
2023-10-11 14:40:00,30.36,30.37,30.33,30.36,138556.0,28.6344,28.6439,28.6061,28.6344,138556.0
2023-10-11 14:50:00,30.35,30.39,30.34,30.36,125374.0,28.625,28.6627,28.6156,28.6344,125374.0
2023-10-11 15:00:00,30.36,30.39,30.34,30.37,128146.0,28.6344,28.6627,28.6156,28.6439,128146.0
2023-10-11 15:10:00,30.37,30.37,30.27,30.3,139517.0,28.6439,28.6439,28.5495,28.5778,139517.0
2023-10-11 15:20:00,30.3,30.36,30.28,30.34,131785.0,28.5778,28.6344,28.559,28.6156,131785.0
2023-10-11 15:30:00,30.35,30.36,30.3,30.35,192913.0,28.625,28.6344,28.5778,28.625,192913.0
2023-10-11 15:40:00,30.35,30.36,30.32,30.34,186427.0,28.625,28.6344,28.5967,28.6156,186427.0
2023-10-11 15:50:00,30.34,30.37,30.32,30.35,379414.0,28.6156,28.6439,28.5967,28.625,379414.0
2023-10-12 09:30:00,29.95,29.95,29.21,29.22,1071397.0,28.2477,28.2477,27.5498,27.5592,1071397.0
2023-10-12 09:40:00,29.22,29.23,28.97,28.98,849517.0,27.5592,27.5686,27.3234,27.3329,849517.0
2023-10-12 09:50:00,28.98,29.04,28.79,28.79,996628.0,27.3329,27.3894,27.1537,27.1537,996628.0
2023-10-12 10:00:00,28.79,28.83,28.68,28.79,1608804.0,27.1537,27.1914,27.0499,27.1537,1608804.0
2023-10-12 10:10:00,28.79,28.81,28.58,28.59,872717.0,27.1537,27.1725,26.9556,26.965,872717.0
2023-10-12 10:20:00,28.59,28.6,28.43,28.44,1077551.0,26.965,26.9745,26.8141,26.8236,1077551.0
2023-10-12 10:30:00,28.45,28.47,28.35,28.39,1336925.0,26.833,26.8518,26.7387,26.7764,1336925.0
2023-10-12 10:40:00,28.39,28.42,28.31,28.33,834015.0,26.7764,26.8047,26.7009,26.7198,834015.0
2023-10-12 10:50:00,28.33,28.38,28.23,28.37,787732.0,26.7198,26.767,26.6255,26.7575,787732.0
2023-10-12 11:00:00,28.37,28.37,28.23,28.28,427283.0,26.7575,26.7575,26.6255,26.6726,427283.0
2023-10-12 11:10:00,28.27,28.4,28.26,28.39,430969.0,26.6632,26.7858,26.6538,26.7764,430969.0
2023-10-12 11:20:00,28.39,28.46,28.35,28.38,587455.0,26.7764,26.8424,26.7387,26.767,587455.0
2023-10-12 11:30:00,28.39,28.4,28.33,28.4,352758.0,26.7764,26.7858,26.7198,26.7858,352758.0
2023-10-12 11:40:00,28.4,28.4,28.35,28.35,360396.0,26.7858,26.7858,26.7387,26.7387,360396.0
2023-10-12 11:50:00,28.35,28.39,28.31,28.37,374428.0,26.7387,26.7764,26.7009,26.7575,374428.0
2023-10-12 12:00:00,28.37,28.39,28.23,28.24,486274.0,26.7575,26.7764,26.6255,26.6349,486274.0
2023-10-12 12:10:00,28.25,28.29,28.21,28.25,573870.0,26.6443,26.6821,26.6066,26.6443,573870.0
2023-10-12 12:20:00,28.25,28.27,28.22,28.22,409238.0,26.6443,26.6632,26.6161,26.6161,409238.0
2023-10-12 12:30:00,28.22,28.23,28.18,28.2,609833.0,26.6161,26.6255,26.5783,26.5972,609833.0
2023-10-12 12:40:00,28.2,28.22,28.18,28.2,356359.0,26.5972,26.6161,26.5783,26.5972,356359.0
2023-10-12 12:50:00,28.2,28.24,28.16,28.19,400881.0,26.5972,26.6349,26.5595,26.5878,400881.0
2023-10-12 13:00:00,28.2,28.2,28.0,28.02,983031.0,26.5972,26.5972,26.4086,26.4274,983031.0
2023-10-12 13:10:00,28.02,28.04,27.88,27.89,939015.0,26.4274,26.4463,26.2954,26.3048,939015.0
2023-10-12 13:20:00,27.89,27.91,27.79,27.83,737895.0,26.3048,26.3237,26.2105,26.2482,737895.0
2023-10-12 13:30:00,27.84,27.95,27.78,27.82,1169120.0,26.2577,26.3614,26.2011,26.2388,1169120.0
2023-10-12 13:40:00,27.82,27.89,27.78,27.86,458035.0,26.2388,26.3048,26.2011,26.2765,458035.0
2023-10-12 13:50:00,27.86,27.86,27.78,27.79,354566.0,26.2765,26.2765,26.2011,26.2105,354566.0
2023-10-12 14:00:00,27.79,27.85,27.73,27.74,325539.0,26.2105,26.2671,26.1539,26.1633,325539.0
2023-10-12 14:10:00,27.74,27.75,27.67,27.71,792036.0,26.1633,26.1728,26.0973,26.135,792036.0
2023-10-12 14:20:00,27.71,27.8,27.71,27.76,441283.0,26.135,26.2199,26.135,26.1822,441283.0
2023-10-12 14:30:00,27.75,27.75,27.68,27.68,387182.0,26.1728,26.1728,26.1067,26.1067,387182.0
2023-10-12 14:40:00,27.68,27.71,27.63,27.71,550723.0,26.1067,26.135,26.0596,26.135,550723.0
2023-10-12 14:50:00,27.71,27.72,27.64,27.66,350821.0,26.135,26.1445,26.069,26.0879,350821.0
2023-10-12 15:00:00,27.66,27.67,27.55,27.57,1343069.0,26.0879,26.0973,25.9841,26.003,1343069.0
2023-10-12 15:10:00,27.58,27.63,27.56,27.59,499261.0,26.0124,26.0596,25.9936,26.0219,499261.0
2023-10-12 15:20:00,27.6,27.65,27.59,27.63,460062.0,26.0313,26.0785,26.0219,26.0596,460062.0
2023-10-12 15:30:00,27.63,27.72,27.62,27.69,915327.0,26.0596,26.1445,26.0502,26.1162,915327.0
2023-10-12 15:40:00,27.69,27.74,27.67,27.74,832995.0,26.1162,26.1633,26.0973,26.1633,832995.0
2023-10-12 15:50:00,27.74,27.87,27.73,27.83,2030709.0,26.1633,26.2859,26.1539,26.2482,2030709.0
2023-10-13 09:30:00,26.48,27.12,26.36,27.04,3126612.0,24.975,25.5786,24.8618,25.5031,3126612.0
2023-10-13 09:40:00,27.04,27.18,26.87,27.17,1569479.0,25.5031,25.6352,25.3428,25.6257,1569479.0
2023-10-13 09:50:00,27.16,27.19,26.88,26.9,690301.0,25.6163,25.6446,25.3522,25.3711,690301.0
2023-10-13 10:00:00,26.89,27.04,26.82,26.88,601838.0,25.3616,25.5031,25.2956,25.3522,601838.0
2023-10-13 10:10:00,26.88,26.91,26.76,26.81,707581.0,25.3522,25.3805,25.239,25.2862,707581.0
2023-10-13 10:20:00,26.8,26.86,26.68,26.7,740887.0,25.2768,25.3334,25.1636,25.1824,740887.0
2023-10-13 10:30:00,26.69,26.83,26.66,26.8,403959.0,25.173,25.3051,25.1447,25.2768,403959.0
2023-10-13 10:40:00,26.8,26.9,26.77,26.88,312450.0,25.2768,25.3711,25.2485,25.3522,312450.0
2023-10-13 10:50:00,26.87,27.04,26.79,27.0,536967.0,25.3428,25.5031,25.2673,25.4654,536967.0
2023-10-13 11:00:00,26.99,27.01,26.83,26.95,1099561.0,25.456,25.4748,25.3051,25.4182,1099561.0
2023-10-13 11:10:00,26.96,26.97,26.85,26.89,498999.0,25.4277,25.4371,25.3239,25.3616,498999.0
2023-10-13 11:20:00,26.89,26.91,26.71,26.77,427941.0,25.3616,25.3805,25.1919,25.2485,427941.0
2023-10-13 11:30:00,26.77,26.8,26.73,26.78,316208.0,25.2485,25.2768,25.2107,25.2579,316208.0
2023-10-13 11:40:00,26.77,26.86,26.72,26.84,586173.0,25.2485,25.3334,25.2013,25.3145,586173.0
2023-10-13 11:50:00,26.84,26.85,26.63,26.67,457990.0,25.3145,25.3239,25.1164,25.1542,457990.0
2023-10-13 12:00:00,26.68,26.7,26.65,26.7,199441.0,25.1636,25.1824,25.1353,25.1824,199441.0
2023-10-13 12:10:00,26.69,26.71,26.61,26.66,249754.0,25.173,25.1919,25.0976,25.1447,249754.0
2023-10-13 12:20:00,26.67,26.81,26.66,26.78,261030.0,25.1542,25.2862,25.1447,25.2579,261030.0
2023-10-13 12:30:00,26.77,26.86,26.77,26.82,290510.0,25.2485,25.3334,25.2485,25.2956,290510.0
2023-10-13 12:40:00,26.82,26.91,26.78,26.79,302634.0,25.2956,25.3805,25.2579,25.2673,302634.0
2023-10-13 12:50:00,26.78,26.88,26.75,26.84,238736.0,25.2579,25.3522,25.2296,25.3145,238736.0
2023-10-13 13:00:00,26.85,26.86,26.8,26.85,269895.0,25.3239,25.3334,25.2768,25.3239,269895.0
2023-10-13 13:10:00,26.85,26.93,26.81,26.93,300833.0,25.3239,25.3994,25.2862,25.3994,300833.0
2023-10-13 13:20:00,26.93,27.0,26.92,26.96,321394.0,25.3994,25.4654,25.3899,25.4277,321394.0
2023-10-13 13:30:00,26.96,26.99,26.91,26.95,248173.0,25.4277,25.456,25.3805,25.4182,248173.0
2023-10-13 13:40:00,26.95,27.06,26.94,26.99,267716.0,25.4182,25.522,25.4088,25.456,267716.0
2023-10-13 13:50:00,26.99,27.02,26.95,26.96,170899.0,25.456,25.4843,25.4182,25.4277,170899.0
2023-10-13 14:00:00,26.96,26.99,26.93,26.98,230193.0,25.4277,25.456,25.3994,25.4465,230193.0
2023-10-13 14:10:00,26.98,27.03,26.96,27.02,174314.0,25.4465,25.4937,25.4277,25.4843,174314.0
2023-10-13 14:20:00,27.02,27.04,26.98,27.0,313819.0,25.4843,25.5031,25.4465,25.4654,313819.0
2023-10-13 14:30:00,27.0,27.06,26.95,27.03,578130.0,25.4654,25.522,25.4182,25.4937,578130.0
2023-10-13 14:40:00,27.02,27.04,26.98,27.03,557233.0,25.4843,25.5031,25.4465,25.4937,557233.0
2023-10-13 14:50:00,27.03,27.04,26.97,27.04,659979.0,25.4937,25.5031,25.4371,25.5031,659979.0
2023-10-13 15:00:00,27.04,27.04,26.89,27.01,529574.0,25.5031,25.5031,25.3616,25.4748,529574.0
2023-10-13 15:10:00,27.0,27.04,26.97,27.01,347689.0,25.4654,25.5031,25.4371,25.4748,347689.0
2023-10-13 15:20:00,27.01,27.01,26.94,26.96,555714.0,25.4748,25.4748,25.4088,25.4277,555714.0
2023-10-13 15:30:00,26.96,26.99,26.95,26.98,310372.0,25.4277,25.456,25.4182,25.4465,310372.0
2023-10-13 15:40:00,26.98,27.02,26.96,27.02,505524.0,25.4465,25.4843,25.4277,25.4843,505524.0
2023-10-13 15:50:00,27.02,27.09,27.0,27.07,1668555.0,25.4843,25.5503,25.4654,25.5314,1668555.0
2023-10-16 09:30:00,26.64,26.8,26.51,26.64,702900.0,25.1259,25.2768,25.0032,25.1259,702900.0
2023-10-16 09:40:00,26.64,26.98,26.61,26.98,579129.0,25.1259,25.4465,25.0976,25.4465,579129.0
2023-10-16 09:50:00,26.98,27.15,26.96,26.99,505218.0,25.4465,25.6069,25.4277,25.456,505218.0
2023-10-16 10:00:00,26.99,27.07,26.95,27.07,233249.0,25.456,25.5314,25.4182,25.5314,233249.0
2023-10-16 10:10:00,27.07,27.18,27.03,27.11,345963.0,25.5314,25.6352,25.4937,25.5691,345963.0
2023-10-16 10:20:00,27.11,27.45,27.1,27.45,574463.0,25.5691,25.8898,25.5597,25.8898,574463.0
2023-10-16 10:30:00,27.46,27.48,27.39,27.41,542012.0,25.8993,25.9181,25.8332,25.8521,542012.0
2023-10-16 10:40:00,27.42,27.65,27.41,27.6,419359.0,25.8615,26.0785,25.8521,26.0313,419359.0
2023-10-16 10:50:00,27.6,27.6,27.48,27.55,596469.0,26.0313,26.0313,25.9181,25.9841,596469.0
2023-10-16 11:00:00,27.55,27.58,27.3,27.43,328215.0,25.9841,26.0124,25.7483,25.871,328215.0
2023-10-16 11:10:00,27.43,27.44,27.36,27.41,315480.0,25.871,25.8804,25.8049,25.8521,315480.0
2023-10-16 11:20:00,27.41,27.6,27.4,27.59,226569.0,25.8521,26.0313,25.8427,26.0219,226569.0
2023-10-16 11:30:00,27.59,27.62,27.51,27.55,237940.0,26.0219,26.0502,25.9464,25.9841,237940.0
2023-10-16 11:40:00,27.55,27.59,27.52,27.57,232749.0,25.9841,26.0219,25.9558,26.003,232749.0
2023-10-16 11:50:00,27.56,27.59,27.54,27.59,130740.0,25.9936,26.0219,25.9747,26.0219,130740.0
2023-10-16 12:00:00,27.59,27.6,27.53,27.56,149551.0,26.0219,26.0313,25.9653,25.9936,149551.0
2023-10-16 12:10:00,27.55,27.65,27.54,27.62,206587.0,25.9841,26.0785,25.9747,26.0502,206587.0
2023-10-16 12:20:00,27.62,27.72,27.61,27.71,233046.0,26.0502,26.1445,26.0407,26.135,233046.0
2023-10-16 12:30:00,27.71,27.75,27.69,27.75,187471.0,26.135,26.1728,26.1162,26.1728,187471.0
2023-10-16 12:40:00,27.74,27.77,27.71,27.74,153243.0,26.1633,26.1916,26.135,26.1633,153243.0
2023-10-16 12:50:00,27.74,27.78,27.69,27.78,177063.0,26.1633,26.2011,26.1162,26.2011,177063.0
2023-10-16 13:00:00,27.78,27.81,27.74,27.81,126563.0,26.2011,26.2294,26.1633,26.2294,126563.0
2023-10-16 13:10:00,27.8,27.85,27.74,27.75,323701.0,26.2199,26.2671,26.1633,26.1728,323701.0
2023-10-16 13:20:00,27.74,27.74,27.61,27.72,207521.0,26.1633,26.1633,26.0407,26.1445,207521.0
2023-10-16 13:30:00,27.73,27.75,27.71,27.75,108441.0,26.1539,26.1728,26.135,26.1728,108441.0
2023-10-16 13:40:00,27.75,27.83,27.74,27.77,182835.0,26.1728,26.2482,26.1633,26.1916,182835.0
2023-10-16 13:50:00,27.77,27.8,27.75,27.76,103932.0,26.1916,26.2199,26.1728,26.1822,103932.0
2023-10-16 14:00:00,27.77,27.78,27.73,27.76,142256.0,26.1916,26.2011,26.1539,26.1822,142256.0
2023-10-16 14:10:00,27.76,27.78,27.74,27.77,150782.0,26.1822,26.2011,26.1633,26.1916,150782.0
2023-10-16 14:20:00,27.77,27.77,27.71,27.75,197848.0,26.1916,26.1916,26.135,26.1728,197848.0
2023-10-16 14:30:00,27.75,27.77,27.73,27.75,170454.0,26.1728,26.1916,26.1539,26.1728,170454.0
2023-10-16 14:40:00,27.75,27.86,27.74,27.85,367912.0,26.1728,26.2765,26.1633,26.2671,367912.0
2023-10-16 14:50:00,27.85,27.9,27.84,27.89,184589.0,26.2671,26.3142,26.2577,26.3048,184589.0
2023-10-16 15:00:00,27.89,27.9,27.83,27.84,206400.0,26.3048,26.3142,26.2482,26.2577,206400.0
2023-10-16 15:10:00,27.84,27.9,27.83,27.88,195292.0,26.2577,26.3142,26.2482,26.2954,195292.0
2023-10-16 15:20:00,27.88,27.91,27.83,27.85,257680.0,26.2954,26.3237,26.2482,26.2671,257680.0
2023-10-16 15:30:00,27.84,27.87,27.78,27.79,338977.0,26.2577,26.2859,26.2011,26.2105,338977.0
2023-10-16 15:40:00,27.79,27.79,27.68,27.69,386349.0,26.2105,26.2105,26.1067,26.1162,386349.0
2023-10-16 15:50:00,27.68,27.69,27.62,27.63,1353435.0,26.1067,26.1162,26.0502,26.0596,1353435.0
2023-10-17 09:30:00,26.99,27.11,26.85,27.09,842623.0,25.456,25.5691,25.3239,25.5503,842623.0
2023-10-17 09:40:00,27.08,27.17,26.87,26.89,522675.0,25.5408,25.6257,25.3428,25.3616,522675.0
2023-10-17 09:50:00,26.89,26.91,26.77,26.78,425394.0,25.3616,25.3805,25.2485,25.2579,425394.0
2023-10-17 10:00:00,26.79,26.83,26.7,26.79,499457.0,25.2673,25.3051,25.1824,25.2673,499457.0
2023-10-17 10:10:00,26.8,26.89,26.75,26.86,375647.0,25.2768,25.3616,25.2296,25.3334,375647.0
2023-10-17 10:20:00,26.86,26.93,26.79,26.79,391557.0,25.3334,25.3994,25.2673,25.2673,391557.0
2023-10-17 10:30:00,26.79,26.88,26.72,26.84,398685.0,25.2673,25.3522,25.2013,25.3145,398685.0
2023-10-17 10:40:00,26.84,26.86,26.78,26.8,268103.0,25.3145,25.3334,25.2579,25.2768,268103.0
2023-10-17 10:50:00,26.8,26.81,26.72,26.8,429138.0,25.2768,25.2862,25.2013,25.2768,429138.0
2023-10-17 11:00:00,26.8,26.82,26.75,26.79,263457.0,25.2768,25.2956,25.2296,25.2673,263457.0
2023-10-17 11:10:00,26.79,26.83,26.77,26.83,205405.0,25.2673,25.3051,25.2485,25.3051,205405.0
2023-10-17 11:20:00,26.83,26.84,26.72,26.73,269320.0,25.3051,25.3145,25.2013,25.2107,269320.0
2023-10-17 11:30:00,26.72,26.8,26.7,26.78,379169.0,25.2013,25.2768,25.1824,25.2579,379169.0
2023-10-17 11:40:00,26.79,26.83,26.71,26.75,331193.0,25.2673,25.3051,25.1919,25.2296,331193.0
2023-10-17 11:50:00,26.76,26.85,26.72,26.84,299455.0,25.239,25.3239,25.2013,25.3145,299455.0
2023-10-17 12:00:00,26.85,26.87,26.79,26.84,449745.0,25.3239,25.3428,25.2673,25.3145,449745.0
2023-10-17 12:10:00,26.84,26.85,26.77,26.79,213859.0,25.3145,25.3239,25.2485,25.2673,213859.0
2023-10-17 12:20:00,26.78,26.84,26.76,26.83,232517.0,25.2579,25.3145,25.239,25.3051,232517.0
2023-10-17 12:30:00,26.83,26.84,26.76,26.79,150507.0,25.3051,25.3145,25.239,25.2673,150507.0
2023-10-17 12:40:00,26.79,26.8,26.73,26.76,216060.0,25.2673,25.2768,25.2107,25.239,216060.0
2023-10-17 12:50:00,26.75,26.76,26.72,26.73,154769.0,25.2296,25.239,25.2013,25.2107,154769.0
2023-10-17 13:00:00,26.72,26.74,26.66,26.7,272533.0,25.2013,25.2202,25.1447,25.1824,272533.0
2023-10-17 13:10:00,26.7,26.7,26.63,26.65,211290.0,25.1824,25.1824,25.1164,25.1353,211290.0
2023-10-17 13:20:00,26.65,26.69,26.63,26.68,367112.0,25.1353,25.173,25.1164,25.1636,367112.0
2023-10-17 13:30:00,26.68,26.68,26.58,26.59,311028.0,25.1636,25.1636,25.0693,25.0787,311028.0
2023-10-17 13:40:00,26.59,26.6,26.55,26.59,266530.0,25.0787,25.0881,25.041,25.0787,266530.0
2023-10-17 13:50:00,26.6,26.61,26.55,26.57,266538.0,25.0881,25.0976,25.041,25.0598,266538.0
2023-10-17 14:00:00,26.57,26.59,26.55,26.59,179962.0,25.0598,25.0787,25.041,25.0787,179962.0
2023-10-17 14:10:00,26.59,26.62,26.58,26.6,197202.0,25.0787,25.107,25.0693,25.0881,197202.0
2023-10-17 14:20:00,26.6,26.63,26.56,26.56,161662.0,25.0881,25.1164,25.0504,25.0504,161662.0
2023-10-17 14:30:00,26.57,26.59,26.54,26.58,193871.0,25.0598,25.0787,25.0315,25.0693,193871.0
2023-10-17 14:40:00,26.59,26.66,26.58,26.62,199511.0,25.0787,25.1447,25.0693,25.107,199511.0
2023-10-17 14:50:00,26.62,26.63,26.52,26.55,293133.0,25.107,25.1164,25.0127,25.041,293133.0
2023-10-17 15:00:00,26.55,26.62,26.54,26.6,197599.0,25.041,25.107,25.0315,25.0881,197599.0
2023-10-17 15:10:00,26.59,26.64,26.58,26.62,260985.0,25.0787,25.1259,25.0693,25.107,260985.0
2023-10-17 15:20:00,26.63,26.66,26.6,26.66,291211.0,25.1164,25.1447,25.0881,25.1447,291211.0
2023-10-17 15:30:00,26.66,26.73,26.64,26.72,383190.0,25.1447,25.2107,25.1259,25.2013,383190.0
2023-10-17 15:40:00,26.72,26.74,26.69,26.74,431283.0,25.2013,25.2202,25.173,25.2202,431283.0
2023-10-17 15:50:00,26.74,26.74,26.65,26.65,1023661.0,25.2202,25.2202,25.1353,25.1353,1023661.0
2023-10-18 09:30:00,26.24,26.26,26.02,26.14,981596.0,24.7486,24.7675,24.5411,24.6543,981596.0
2023-10-18 09:40:00,26.14,26.15,26.02,26.04,546149.0,24.6543,24.6637,24.5411,24.56,546149.0
2023-10-18 09:50:00,26.04,26.08,25.88,26.04,795353.0,24.56,24.5977,24.4091,24.56,795353.0
2023-10-18 10:00:00,26.04,26.09,25.96,26.07,297203.0,24.56,24.6071,24.4845,24.5883,297203.0
2023-10-18 10:10:00,26.07,26.07,26.01,26.06,235798.0,24.5883,24.5883,24.5317,24.5788,235798.0
2023-10-18 10:20:00,26.07,26.14,26.02,26.06,248077.0,24.5883,24.6543,24.5411,24.5788,248077.0
2023-10-18 10:30:00,26.07,26.11,25.98,26.03,241887.0,24.5883,24.626,24.5034,24.5505,241887.0
2023-10-18 10:40:00,26.03,26.08,25.97,26.02,210449.0,24.5505,24.5977,24.4939,24.5411,210449.0
2023-10-18 10:50:00,26.01,26.02,25.95,26.0,186118.0,24.5317,24.5411,24.4751,24.5222,186118.0
2023-10-18 11:00:00,26.0,26.08,25.98,26.07,206701.0,24.5222,24.5977,24.5034,24.5883,206701.0
2023-10-18 11:10:00,26.07,26.1,26.04,26.07,144308.0,24.5883,24.6165,24.56,24.5883,144308.0
2023-10-18 11:20:00,26.07,26.07,26.01,26.02,178455.0,24.5883,24.5883,24.5317,24.5411,178455.0
2023-10-18 11:30:00,26.02,26.03,25.96,26.0,188817.0,24.5411,24.5505,24.4845,24.5222,188817.0
2023-10-18 11:40:00,26.0,26.0,25.93,25.93,262851.0,24.5222,24.5222,24.4562,24.4562,262851.0
2023-10-18 11:50:00,25.94,25.94,25.88,25.91,470224.0,24.4656,24.4656,24.4091,24.4373,470224.0
2023-10-18 12:00:00,25.91,25.93,25.87,25.91,358790.0,24.4373,24.4562,24.3996,24.4373,358790.0
2023-10-18 12:10:00,25.91,25.91,25.87,25.89,192590.0,24.4373,24.4373,24.3996,24.4185,192590.0
2023-10-18 12:20:00,25.89,25.9,25.86,25.88,123313.0,24.4185,24.4279,24.3902,24.4091,123313.0
2023-10-18 12:30:00,25.88,25.9,25.84,25.85,181407.0,24.4091,24.4279,24.3713,24.3808,181407.0
2023-10-18 12:40:00,25.85,25.87,25.84,25.87,88317.0,24.3808,24.3996,24.3713,24.3996,88317.0
2023-10-18 12:50:00,25.87,25.88,25.85,25.86,95463.0,24.3996,24.4091,24.3808,24.3902,95463.0
2023-10-18 13:00:00,25.87,25.89,25.84,25.88,228090.0,24.3996,24.4185,24.3713,24.4091,228090.0
2023-10-18 13:10:00,25.88,25.94,25.85,25.9,207100.0,24.4091,24.4656,24.3808,24.4279,207100.0
2023-10-18 13:20:00,25.91,25.92,25.88,25.89,118499.0,24.4373,24.4468,24.4091,24.4185,118499.0
2023-10-18 13:30:00,25.89,25.91,25.87,25.89,126056.0,24.4185,24.4373,24.3996,24.4185,126056.0
2023-10-18 13:40:00,25.88,25.92,25.87,25.91,88071.0,24.4091,24.4468,24.3996,24.4373,88071.0
2023-10-18 13:50:00,25.91,25.97,25.91,25.97,177066.0,24.4373,24.4939,24.4373,24.4939,177066.0
2023-10-18 14:00:00,25.97,26.0,25.92,25.99,213436.0,24.4939,24.5222,24.4468,24.5128,213436.0
2023-10-18 14:10:00,25.99,26.03,25.97,25.99,111793.0,24.5128,24.5505,24.4939,24.5128,111793.0
2023-10-18 14:20:00,25.99,26.05,25.98,26.02,133671.0,24.5128,24.5694,24.5034,24.5411,133671.0
2023-10-18 14:30:00,26.02,26.04,25.98,26.0,115630.0,24.5411,24.56,24.5034,24.5222,115630.0
2023-10-18 14:40:00,26.0,26.0,25.88,25.89,318158.0,24.5222,24.5222,24.4091,24.4185,318158.0
2023-10-18 14:50:00,25.89,25.89,25.82,25.84,257304.0,24.4185,24.4185,24.3525,24.3713,257304.0
2023-10-18 15:00:00,25.84,25.87,25.82,25.87,180443.0,24.3713,24.3996,24.3525,24.3996,180443.0
2023-10-18 15:10:00,25.87,25.94,25.83,25.93,250053.0,24.3996,24.4656,24.3619,24.4562,250053.0
2023-10-18 15:20:00,25.93,25.95,25.9,25.91,130060.0,24.4562,24.4751,24.4279,24.4373,130060.0
2023-10-18 15:30:00,25.91,25.95,25.89,25.94,172723.0,24.4373,24.4751,24.4185,24.4656,172723.0
2023-10-18 15:40:00,25.94,25.95,25.88,25.9,322483.0,24.4656,24.4751,24.4091,24.4279,322483.0
2023-10-18 15:50:00,25.9,25.95,25.86,25.87,1059129.0,24.4279,24.4751,24.3902,24.3996,1059129.0
2023-10-19 09:30:00,24.97,25.27,24.9,25.21,1027496.0,23.5508,23.8337,23.4848,23.7771,1027496.0
2023-10-19 09:40:00,25.21,25.23,25.08,25.2,441543.0,23.7771,23.796,23.6545,23.7677,441543.0
2023-10-19 09:50:00,25.2,25.21,25.1,25.19,372692.0,23.7677,23.7771,23.6734,23.7583,372692.0
2023-10-19 10:00:00,25.19,25.24,25.08,25.22,333327.0,23.7583,23.8054,23.6545,23.7866,333327.0
2023-10-19 10:10:00,25.21,25.3,25.12,25.13,319588.0,23.7771,23.862,23.6922,23.7017,319588.0
2023-10-19 10:20:00,25.14,25.18,25.06,25.07,310649.0,23.7111,23.7488,23.6357,23.6451,310649.0
2023-10-19 10:30:00,25.06,25.22,25.03,25.2,384301.0,23.6357,23.7866,23.6074,23.7677,384301.0
2023-10-19 10:40:00,25.2,25.25,25.18,25.19,256501.0,23.7677,23.8149,23.7488,23.7583,256501.0
2023-10-19 10:50:00,25.19,25.2,25.13,25.18,146949.0,23.7583,23.7677,23.7017,23.7488,146949.0
2023-10-19 11:00:00,25.17,25.27,25.16,25.24,238266.0,23.7394,23.8337,23.73,23.8054,238266.0
2023-10-19 11:10:00,25.24,25.3,25.17,25.18,197076.0,23.8054,23.862,23.7394,23.7488,197076.0
2023-10-19 11:20:00,25.19,25.22,25.15,25.18,148472.0,23.7583,23.7866,23.7205,23.7488,148472.0
2023-10-19 11:30:00,25.18,25.22,25.16,25.19,103062.0,23.7488,23.7866,23.73,23.7583,103062.0
2023-10-19 11:40:00,25.19,25.27,25.18,25.26,161827.0,23.7583,23.8337,23.7488,23.8243,161827.0
2023-10-19 11:50:00,25.26,25.28,25.22,25.25,166744.0,23.8243,23.8432,23.7866,23.8149,166744.0
2023-10-19 12:00:00,25.25,25.37,25.18,25.29,265718.0,23.8149,23.928,23.7488,23.8526,265718.0
2023-10-19 12:10:00,25.3,25.41,25.29,25.41,193994.0,23.862,23.9658,23.8526,23.9658,193994.0
2023-10-19 12:20:00,25.4,25.48,25.26,25.29,233622.0,23.9563,24.0318,23.8243,23.8526,233622.0
2023-10-19 12:30:00,25.29,25.32,25.16,25.21,174590.0,23.8526,23.8809,23.73,23.7771,174590.0
2023-10-19 12:40:00,25.22,25.31,25.2,25.3,151478.0,23.7866,23.8715,23.7677,23.862,151478.0
2023-10-19 12:50:00,25.29,25.4,25.25,25.39,140338.0,23.8526,23.9563,23.8149,23.9469,140338.0
2023-10-19 13:00:00,25.39,25.46,25.38,25.42,177675.0,23.9469,24.0129,23.9375,23.9752,177675.0
2023-10-19 13:10:00,25.42,25.43,25.34,25.37,231758.0,23.9752,23.9846,23.8997,23.928,231758.0
2023-10-19 13:20:00,25.37,25.41,25.32,25.36,160407.0,23.928,23.9658,23.8809,23.9186,160407.0
2023-10-19 13:30:00,25.36,25.4,25.26,25.27,105303.0,23.9186,23.9563,23.8243,23.8337,105303.0
2023-10-19 13:40:00,25.28,25.29,25.2,25.21,321359.0,23.8432,23.8526,23.7677,23.7771,321359.0
2023-10-19 13:50:00,25.21,25.27,25.19,25.25,97952.0,23.7771,23.8337,23.7583,23.8149,97952.0
2023-10-19 14:00:00,25.24,25.28,25.22,25.24,71849.0,23.8054,23.8432,23.7866,23.8054,71849.0
2023-10-19 14:10:00,25.25,25.27,25.18,25.21,156162.0,23.8149,23.8337,23.7488,23.7771,156162.0
2023-10-19 14:20:00,25.22,25.23,25.17,25.21,119257.0,23.7866,23.796,23.7394,23.7771,119257.0
2023-10-19 14:30:00,25.2,25.21,25.08,25.12,260884.0,23.7677,23.7771,23.6545,23.6922,260884.0
2023-10-19 14:40:00,25.13,25.14,25.06,25.08,209899.0,23.7017,23.7111,23.6357,23.6545,209899.0
2023-10-19 14:50:00,25.08,25.08,25.02,25.04,205412.0,23.6545,23.6545,23.5979,23.6168,205412.0
2023-10-19 15:00:00,25.03,25.05,25.01,25.02,178634.0,23.6074,23.6262,23.5885,23.5979,178634.0
2023-10-19 15:10:00,25.03,25.04,24.98,25.04,324997.0,23.6074,23.6168,23.5602,23.6168,324997.0
2023-10-19 15:20:00,25.04,25.05,24.97,24.98,284437.0,23.6168,23.6262,23.5508,23.5602,284437.0
2023-10-19 15:30:00,24.98,25.04,24.98,25.03,383018.0,23.5602,23.6168,23.5602,23.6074,383018.0
2023-10-19 15:40:00,25.04,25.09,25.02,25.07,313755.0,23.6168,23.664,23.5979,23.6451,313755.0
2023-10-19 15:50:00,25.06,25.09,25.04,25.05,721874.0,23.6357,23.664,23.6168,23.6262,721874.0
2023-10-20 09:30:00,24.51,24.56,24.19,24.3,1623061.0,23.1169,23.1641,22.8151,22.9189,1623061.0
2023-10-20 09:40:00,24.3,24.45,24.24,24.44,835238.0,22.9189,23.0603,22.8623,23.0509,835238.0
2023-10-20 09:50:00,24.45,24.59,24.43,24.46,668647.0,23.0603,23.1924,23.0415,23.0698,668647.0
2023-10-20 10:00:00,24.46,24.57,24.37,24.41,420123.0,23.0698,23.1735,22.9849,23.0226,420123.0
2023-10-20 10:10:00,24.42,24.46,24.35,24.45,328268.0,23.032,23.0698,22.966,23.0603,328268.0
2023-10-20 10:20:00,24.44,24.45,24.35,24.35,318532.0,23.0509,23.0603,22.966,22.966,318532.0
2023-10-20 10:30:00,24.35,24.42,24.32,24.35,333927.0,22.966,23.032,22.9377,22.966,333927.0
2023-10-20 10:40:00,24.36,24.38,24.28,24.32,423213.0,22.9754,22.9943,22.9,22.9377,423213.0
2023-10-20 10:50:00,24.33,24.34,24.24,24.3,373365.0,22.9472,22.9566,22.8623,22.9189,373365.0
2023-10-20 11:00:00,24.3,24.34,24.26,24.3,371093.0,22.9189,22.9566,22.8811,22.9189,371093.0
2023-10-20 11:10:00,24.3,24.36,24.23,24.24,317797.0,22.9189,22.9754,22.8528,22.8623,317797.0
2023-10-20 11:20:00,24.25,24.27,24.22,24.25,235693.0,22.8717,22.8906,22.8434,22.8717,235693.0
2023-10-20 11:30:00,24.26,24.26,24.2,24.23,371886.0,22.8811,22.8811,22.8245,22.8528,371886.0
2023-10-20 11:40:00,24.23,24.3,24.23,24.29,230178.0,22.8528,22.9189,22.8528,22.9094,230178.0
2023-10-20 11:50:00,24.3,24.32,24.26,24.28,319459.0,22.9189,22.9377,22.8811,22.9,319459.0
2023-10-20 12:00:00,24.29,24.29,24.21,24.28,259427.0,22.9094,22.9094,22.834,22.9,259427.0
2023-10-20 12:10:00,24.29,24.3,24.26,24.29,205643.0,22.9094,22.9189,22.8811,22.9094,205643.0
2023-10-20 12:20:00,24.3,24.31,24.26,24.26,228341.0,22.9189,22.9283,22.8811,22.8811,228341.0
2023-10-20 12:30:00,24.26,24.33,24.26,24.3,196666.0,22.8811,22.9472,22.8811,22.9189,196666.0
2023-10-20 12:40:00,24.3,24.31,24.28,24.3,163664.0,22.9189,22.9283,22.9,22.9189,163664.0
2023-10-20 12:50:00,24.3,24.32,24.28,24.3,347780.0,22.9189,22.9377,22.9,22.9189,347780.0
2023-10-20 13:00:00,24.3,24.32,24.26,24.3,195777.0,22.9189,22.9377,22.8811,22.9189,195777.0
2023-10-20 13:10:00,24.3,24.43,24.29,24.41,553945.0,22.9189,23.0415,22.9094,23.0226,553945.0
2023-10-20 13:20:00,24.41,24.42,24.31,24.34,290545.0,23.0226,23.032,22.9283,22.9566,290545.0
2023-10-20 13:30:00,24.34,24.36,24.3,24.3,177585.0,22.9566,22.9754,22.9189,22.9189,177585.0
2023-10-20 13:40:00,24.3,24.34,24.28,24.3,184123.0,22.9189,22.9566,22.9,22.9189,184123.0
2023-10-20 13:50:00,24.3,24.32,24.28,24.32,165445.0,22.9189,22.9377,22.9,22.9377,165445.0
2023-10-20 14:00:00,24.32,24.32,24.28,24.31,216635.0,22.9377,22.9377,22.9,22.9283,216635.0
2023-10-20 14:10:00,24.3,24.31,24.22,24.23,353131.0,22.9189,22.9283,22.8434,22.8528,353131.0
2023-10-20 14:20:00,24.23,24.26,24.22,24.25,275339.0,22.8528,22.8811,22.8434,22.8717,275339.0
2023-10-20 14:30:00,24.25,24.3,24.24,24.28,191045.0,22.8717,22.9189,22.8623,22.9,191045.0
2023-10-20 14:40:00,24.27,24.3,24.26,24.29,106521.0,22.8906,22.9189,22.8811,22.9094,106521.0
2023-10-20 14:50:00,24.29,24.31,24.27,24.29,295621.0,22.9094,22.9283,22.8906,22.9094,295621.0
2023-10-20 15:00:00,24.3,24.35,24.29,24.33,213044.0,22.9189,22.966,22.9094,22.9472,213044.0
2023-10-20 15:10:00,24.32,24.37,24.28,24.36,198601.0,22.9377,22.9849,22.9,22.9754,198601.0
2023-10-20 15:20:00,24.36,24.36,24.3,24.35,311583.0,22.9754,22.9754,22.9189,22.966,311583.0
2023-10-20 15:30:00,24.35,24.36,24.32,24.34,246033.0,22.966,22.9754,22.9377,22.9566,246033.0
2023-10-20 15:40:00,24.34,24.39,24.32,24.39,372202.0,22.9566,23.0037,22.9377,23.0037,372202.0
2023-10-20 15:50:00,24.38,24.43,24.36,24.38,1267504.0,22.9943,23.0415,22.9754,22.9943,1267504.0
2023-10-23 09:30:00,24.23,24.35,24.16,24.3,506304.0,22.8528,22.966,22.7868,22.9189,506304.0
2023-10-23 09:40:00,24.3,24.33,24.01,24.32,774646.0,22.9189,22.9472,22.6453,22.9377,774646.0
2023-10-23 09:50:00,24.33,24.34,24.21,24.29,301174.0,22.9472,22.9566,22.834,22.9094,301174.0
2023-10-23 10:00:00,24.28,24.33,24.22,24.3,194828.0,22.9,22.9472,22.8434,22.9189,194828.0
2023-10-23 10:10:00,24.3,24.52,24.3,24.52,277088.0,22.9189,23.1264,22.9189,23.1264,277088.0
2023-10-23 10:20:00,24.52,24.53,24.42,24.44,360044.0,23.1264,23.1358,23.032,23.0509,360044.0
2023-10-23 10:30:00,24.44,24.51,24.43,24.48,221605.0,23.0509,23.1169,23.0415,23.0886,221605.0
2023-10-23 10:40:00,24.48,24.55,24.47,24.51,224735.0,23.0886,23.1546,23.0792,23.1169,224735.0
2023-10-23 10:50:00,24.51,24.55,24.48,24.52,438629.0,23.1169,23.1546,23.0886,23.1264,438629.0
2023-10-23 11:00:00,24.53,24.62,24.52,24.6,370806.0,23.1358,23.2207,23.1264,23.2018,370806.0
2023-10-23 11:10:00,24.6,24.67,24.6,24.63,373946.0,23.2018,23.2678,23.2018,23.2301,373946.0
2023-10-23 11:20:00,24.62,24.7,24.6,24.68,334328.0,23.2207,23.2961,23.2018,23.2773,334328.0
2023-10-23 11:30:00,24.68,24.76,24.65,24.75,453256.0,23.2773,23.3527,23.249,23.3433,453256.0
2023-10-23 11:40:00,24.74,24.76,24.64,24.66,231285.0,23.3338,23.3527,23.2395,23.2584,231285.0
2023-10-23 11:50:00,24.66,24.66,24.58,24.65,132062.0,23.2584,23.2584,23.1829,23.249,132062.0
2023-10-23 12:00:00,24.64,24.68,24.63,24.64,160153.0,23.2395,23.2773,23.2301,23.2395,160153.0
2023-10-23 12:10:00,24.64,24.65,24.62,24.63,113271.0,23.2395,23.249,23.2207,23.2301,113271.0
2023-10-23 12:20:00,24.63,24.72,24.61,24.7,230698.0,23.2301,23.315,23.2112,23.2961,230698.0
2023-10-23 12:30:00,24.7,24.74,24.68,24.73,122075.0,23.2961,23.3338,23.2773,23.3244,122075.0
2023-10-23 12:40:00,24.74,24.77,24.73,24.76,113716.0,23.3338,23.3621,23.3244,23.3527,113716.0
2023-10-23 12:50:00,24.76,24.83,24.75,24.82,139290.0,23.3527,23.4187,23.3433,23.4093,139290.0
2023-10-23 13:00:00,24.83,24.83,24.77,24.8,207092.0,23.4187,23.4187,23.3621,23.3904,207092.0
2023-10-23 13:10:00,24.8,24.81,24.76,24.78,574102.0,23.3904,23.3999,23.3527,23.3716,574102.0
2023-10-23 13:20:00,24.77,24.84,24.77,24.83,166311.0,23.3621,23.4282,23.3621,23.4187,166311.0
2023-10-23 13:30:00,24.83,24.86,24.81,24.84,179243.0,23.4187,23.447,23.3999,23.4282,179243.0
2023-10-23 13:40:00,24.85,24.87,24.83,24.86,121024.0,23.4376,23.4565,23.4187,23.447,121024.0
2023-10-23 13:50:00,24.87,24.91,24.85,24.9,388840.0,23.4565,23.4942,23.4376,23.4848,388840.0
2023-10-23 14:00:00,24.89,24.93,24.87,24.93,180830.0,23.4753,23.513,23.4565,23.513,180830.0
2023-10-23 14:10:00,24.93,24.93,24.84,24.86,148817.0,23.513,23.513,23.4282,23.447,148817.0
2023-10-23 14:20:00,24.85,24.88,24.84,24.87,112753.0,23.4376,23.4659,23.4282,23.4565,112753.0
2023-10-23 14:30:00,24.87,24.88,24.84,24.87,146611.0,23.4565,23.4659,23.4282,23.4565,146611.0
2023-10-23 14:40:00,24.87,24.94,24.86,24.92,169484.0,23.4565,23.5225,23.447,23.5036,169484.0
2023-10-23 14:50:00,24.92,24.93,24.88,24.93,140272.0,23.5036,23.513,23.4659,23.513,140272.0
2023-10-23 15:00:00,24.92,24.95,24.89,24.91,140604.0,23.5036,23.5319,23.4753,23.4942,140604.0
2023-10-23 15:10:00,24.9,24.91,24.84,24.87,619569.0,23.4848,23.4942,23.4282,23.4565,619569.0
2023-10-23 15:20:00,24.87,24.89,24.81,24.84,325872.0,23.4565,23.4753,23.3999,23.4282,325872.0
2023-10-23 15:30:00,24.84,24.88,24.82,24.85,334997.0,23.4282,23.4659,23.4093,23.4376,334997.0
2023-10-23 15:40:00,24.85,24.9,24.84,24.86,481546.0,23.4376,23.4848,23.4282,23.447,481546.0
2023-10-23 15:50:00,24.86,24.86,24.79,24.79,1303355.0,23.447,23.447,23.381,23.381,1303355.0
2023-10-24 09:30:00,24.4,24.92,24.39,24.8,1215134.0,23.0132,23.5036,23.0037,23.3904,1215134.0
2023-10-24 09:40:00,24.8,24.93,24.66,24.87,746126.0,23.3904,23.513,23.2584,23.4565,746126.0
2023-10-24 09:50:00,24.88,25.16,24.83,25.11,719245.0,23.4659,23.73,23.4187,23.6828,719245.0
2023-10-24 10:00:00,25.12,25.36,25.07,25.35,737191.0,23.6922,23.9186,23.6451,23.9092,737191.0
2023-10-24 10:10:00,25.35,25.45,25.3,25.36,995590.0,23.9092,24.0035,23.862,23.9186,995590.0
2023-10-24 10:20:00,25.35,25.45,25.31,25.39,698837.0,23.9092,24.0035,23.8715,23.9469,698837.0
2023-10-24 10:30:00,25.39,25.6,25.33,25.56,649502.0,23.9469,24.145,23.8903,24.1072,649502.0
2023-10-24 10:40:00,25.56,25.57,25.39,25.46,465815.0,24.1072,24.1167,23.9469,24.0129,465815.0
2023-10-24 10:50:00,25.46,25.47,25.3,25.32,648894.0,24.0129,24.0224,23.862,23.8809,648894.0
2023-10-24 11:00:00,25.32,25.36,25.21,25.35,503767.0,23.8809,23.9186,23.7771,23.9092,503767.0
2023-10-24 11:10:00,25.35,25.42,25.32,25.4,401023.0,23.9092,23.9752,23.8809,23.9563,401023.0
2023-10-24 11:20:00,25.39,25.41,25.28,25.35,366425.0,23.9469,23.9658,23.8432,23.9092,366425.0
2023-10-24 11:30:00,25.36,25.39,25.34,25.37,210432.0,23.9186,23.9469,23.8997,23.928,210432.0
2023-10-24 11:40:00,25.36,25.43,25.35,25.41,174287.0,23.9186,23.9846,23.9092,23.9658,174287.0
2023-10-24 11:50:00,25.4,25.45,25.36,25.44,221767.0,23.9563,24.0035,23.9186,23.9941,221767.0
2023-10-24 12:00:00,25.44,25.48,25.34,25.36,231085.0,23.9941,24.0318,23.8997,23.9186,231085.0
2023-10-24 12:10:00,25.37,25.38,25.28,25.29,197590.0,23.928,23.9375,23.8432,23.8526,197590.0
2023-10-24 12:20:00,25.3,25.33,25.24,25.29,303549.0,23.862,23.8903,23.8054,23.8526,303549.0
2023-10-24 12:30:00,25.29,25.33,25.25,25.28,182673.0,23.8526,23.8903,23.8149,23.8432,182673.0
2023-10-24 12:40:00,25.28,25.28,25.24,25.26,110346.0,23.8432,23.8432,23.8054,23.8243,110346.0
2023-10-24 12:50:00,25.25,25.32,25.25,25.31,207483.0,23.8149,23.8809,23.8149,23.8715,207483.0
2023-10-24 13:00:00,25.3,25.36,25.29,25.34,234741.0,23.862,23.9186,23.8526,23.8997,234741.0
2023-10-24 13:10:00,25.35,25.37,25.27,25.34,131555.0,23.9092,23.928,23.8337,23.8997,131555.0
2023-10-24 13:20:00,25.35,25.4,25.34,25.38,169751.0,23.9092,23.9563,23.8997,23.9375,169751.0
2023-10-24 13:30:00,25.39,25.42,25.34,25.36,174870.0,23.9469,23.9752,23.8997,23.9186,174870.0
2023-10-24 13:40:00,25.35,25.39,25.33,25.39,145597.0,23.9092,23.9469,23.8903,23.9469,145597.0
2023-10-24 13:50:00,25.39,25.42,25.35,25.36,140728.0,23.9469,23.9752,23.9092,23.9186,140728.0
2023-10-24 14:00:00,25.36,25.4,25.34,25.39,152601.0,23.9186,23.9563,23.8997,23.9469,152601.0
2023-10-24 14:10:00,25.39,25.41,25.36,25.4,147914.0,23.9469,23.9658,23.9186,23.9563,147914.0
2023-10-24 14:20:00,25.39,25.46,25.39,25.45,167619.0,23.9469,24.0129,23.9469,24.0035,167619.0
2023-10-24 14:30:00,25.45,25.51,25.44,25.47,189811.0,24.0035,24.0601,23.9941,24.0224,189811.0
2023-10-24 14:40:00,25.48,25.48,25.44,25.45,135580.0,24.0318,24.0318,23.9941,24.0035,135580.0
2023-10-24 14:50:00,25.45,25.45,25.4,25.41,180502.0,24.0035,24.0035,23.9563,23.9658,180502.0
2023-10-24 15:00:00,25.41,25.44,25.39,25.4,207262.0,23.9658,23.9941,23.9469,23.9563,207262.0
2023-10-24 15:10:00,25.4,25.4,25.35,25.36,306950.0,23.9563,23.9563,23.9092,23.9186,306950.0
2023-10-24 15:20:00,25.36,25.37,25.32,25.34,207993.0,23.9186,23.928,23.8809,23.8997,207993.0
2023-10-24 15:30:00,25.34,25.34,25.24,25.26,371842.0,23.8997,23.8997,23.8054,23.8243,371842.0
2023-10-24 15:40:00,25.27,25.29,25.25,25.27,300209.0,23.8337,23.8526,23.8149,23.8337,300209.0
2023-10-24 15:50:00,25.26,25.29,25.22,25.25,1111209.0,23.8243,23.8526,23.7866,23.8149,1111209.0
2023-10-25 09:30:00,24.86,24.94,24.72,24.8,621019.0,23.447,23.5225,23.315,23.3904,621019.0
2023-10-25 09:40:00,24.79,24.83,24.61,24.63,447964.0,23.381,23.4187,23.2112,23.2301,447964.0
2023-10-25 09:50:00,24.62,24.68,24.56,24.67,316708.0,23.2207,23.2773,23.1641,23.2678,316708.0
2023-10-25 10:00:00,24.67,24.72,24.6,24.65,173744.0,23.2678,23.315,23.2018,23.249,173744.0
2023-10-25 10:10:00,24.65,24.66,24.56,24.63,100039.0,23.249,23.2584,23.1641,23.2301,100039.0
2023-10-25 10:20:00,24.63,24.69,24.57,24.69,151899.0,23.2301,23.2867,23.1735,23.2867,151899.0
2023-10-25 10:30:00,24.68,24.78,24.67,24.75,252773.0,23.2773,23.3716,23.2678,23.3433,252773.0
2023-10-25 10:40:00,24.76,24.89,24.74,24.89,185654.0,23.3527,23.4753,23.3338,23.4753,185654.0
2023-10-25 10:50:00,24.88,24.91,24.84,24.91,233720.0,23.4659,23.4942,23.4282,23.4942,233720.0
2023-10-25 11:00:00,24.91,25.07,24.9,25.04,243580.0,23.4942,23.6451,23.4848,23.6168,243580.0
2023-10-25 11:10:00,25.05,25.11,25.03,25.05,116221.0,23.6262,23.6828,23.6074,23.6262,116221.0
2023-10-25 11:20:00,25.05,25.05,24.93,24.96,248185.0,23.6262,23.6262,23.513,23.5413,248185.0
2023-10-25 11:30:00,24.95,24.95,24.87,24.92,277218.0,23.5319,23.5319,23.4565,23.5036,277218.0
2023-10-25 11:40:00,24.91,24.94,24.88,24.91,74830.0,23.4942,23.5225,23.4659,23.4942,74830.0
2023-10-25 11:50:00,24.91,24.93,24.89,24.92,76334.0,23.4942,23.513,23.4753,23.5036,76334.0
2023-10-25 12:00:00,24.91,25.0,24.88,24.98,108399.0,23.4942,23.5791,23.4659,23.5602,108399.0
2023-10-25 12:10:00,24.98,25.0,24.96,24.98,76535.0,23.5602,23.5791,23.5413,23.5602,76535.0
2023-10-25 12:20:00,24.97,25.08,24.95,25.08,103759.0,23.5508,23.6545,23.5319,23.6545,103759.0
2023-10-25 12:30:00,25.08,25.16,25.07,25.09,154871.0,23.6545,23.73,23.6451,23.664,154871.0
2023-10-25 12:40:00,25.08,25.15,25.03,25.12,149064.0,23.6545,23.7205,23.6074,23.6922,149064.0
2023-10-25 12:50:00,25.11,25.12,25.08,25.1,83543.0,23.6828,23.6922,23.6545,23.6734,83543.0
2023-10-25 13:00:00,25.1,25.13,25.05,25.1,166296.0,23.6734,23.7017,23.6262,23.6734,166296.0
2023-10-25 13:10:00,25.1,25.14,25.07,25.13,103909.0,23.6734,23.7111,23.6451,23.7017,103909.0
2023-10-25 13:20:00,25.13,25.14,25.08,25.11,86316.0,23.7017,23.7111,23.6545,23.6828,86316.0
2023-10-25 13:30:00,25.1,25.11,25.03,25.04,144363.0,23.6734,23.6828,23.6074,23.6168,144363.0
2023-10-25 13:40:00,25.04,25.05,24.96,25.01,140395.0,23.6168,23.6262,23.5413,23.5885,140395.0
2023-10-25 13:50:00,25.01,25.07,24.99,25.07,117809.0,23.5885,23.6451,23.5696,23.6451,117809.0
2023-10-25 14:00:00,25.06,25.09,25.04,25.05,103325.0,23.6357,23.664,23.6168,23.6262,103325.0
2023-10-25 14:10:00,25.05,25.12,25.04,25.1,101480.0,23.6262,23.6922,23.6168,23.6734,101480.0
2023-10-25 14:20:00,25.1,25.13,25.09,25.11,137080.0,23.6734,23.7017,23.664,23.6828,137080.0
2023-10-25 14:30:00,25.12,25.16,25.11,25.11,177054.0,23.6922,23.73,23.6828,23.6828,177054.0
2023-10-25 14:40:00,25.12,25.17,25.11,25.14,261989.0,23.6922,23.7394,23.6828,23.7111,261989.0
2023-10-25 14:50:00,25.14,25.26,25.13,25.24,192410.0,23.7111,23.8243,23.7017,23.8054,192410.0
2023-10-25 15:00:00,25.25,25.26,25.19,25.23,158534.0,23.8149,23.8243,23.7583,23.796,158534.0
2023-10-25 15:10:00,25.23,25.26,25.21,25.24,192254.0,23.796,23.8243,23.7771,23.8054,192254.0
2023-10-25 15:20:00,25.24,25.27,25.2,25.21,203929.0,23.8054,23.8337,23.7677,23.7771,203929.0
2023-10-25 15:30:00,25.21,25.22,25.15,25.16,329987.0,23.7771,23.7866,23.7205,23.73,329987.0
2023-10-25 15:40:00,25.16,25.16,25.08,25.13,470457.0,23.73,23.73,23.6545,23.7017,470457.0
2023-10-25 15:50:00,25.12,25.15,25.1,25.13,844406.0,23.6922,23.7205,23.6734,23.7017,844406.0
2023-10-26 09:30:00,25.21,25.58,25.19,25.4,666027.0,23.7771,24.1261,23.7583,23.9563,666027.0
2023-10-26 09:40:00,25.4,25.71,25.4,25.45,668034.0,23.9563,24.2487,23.9563,24.0035,668034.0
2023-10-26 09:50:00,25.46,25.64,25.43,25.52,278063.0,24.0129,24.1827,23.9846,24.0695,278063.0
2023-10-26 10:00:00,25.51,25.65,25.47,25.47,710206.0,24.0601,24.1921,24.0224,24.0224,710206.0
2023-10-26 10:10:00,25.46,25.5,25.41,25.41,104700.0,24.0129,24.0507,23.9658,23.9658,104700.0
2023-10-26 10:20:00,25.41,25.63,25.41,25.61,167313.0,23.9658,24.1733,23.9658,24.1544,167313.0
2023-10-26 10:30:00,25.61,25.7,25.59,25.68,641996.0,24.1544,24.2393,24.1355,24.2204,641996.0
2023-10-26 10:40:00,25.68,25.86,25.65,25.78,557843.0,24.2204,24.3902,24.1921,24.3147,557843.0
2023-10-26 10:50:00,25.79,25.85,25.71,25.72,360308.0,24.3242,24.3808,24.2487,24.2581,360308.0
2023-10-26 11:00:00,25.73,25.79,25.67,25.79,313353.0,24.2676,24.3242,24.211,24.3242,313353.0
2023-10-26 11:10:00,25.8,25.88,25.77,25.86,341384.0,24.3336,24.4091,24.3053,24.3902,341384.0
2023-10-26 11:20:00,25.87,25.87,25.73,25.74,266287.0,24.3996,24.3996,24.2676,24.277,266287.0
2023-10-26 11:30:00,25.75,25.81,25.71,25.79,300584.0,24.2864,24.343,24.2487,24.3242,300584.0
2023-10-26 11:40:00,25.79,25.9,25.77,25.87,295499.0,24.3242,24.4279,24.3053,24.3996,295499.0
2023-10-26 11:50:00,25.86,25.88,25.83,25.86,214734.0,24.3902,24.4091,24.3619,24.3902,214734.0
2023-10-26 12:00:00,25.86,25.86,25.73,25.76,263681.0,24.3902,24.3902,24.2676,24.2959,263681.0
2023-10-26 12:10:00,25.76,25.76,25.68,25.69,170498.0,24.2959,24.2959,24.2204,24.2299,170498.0
2023-10-26 12:20:00,25.68,25.74,25.68,25.71,120912.0,24.2204,24.277,24.2204,24.2487,120912.0
2023-10-26 12:30:00,25.71,25.72,25.65,25.66,187970.0,24.2487,24.2581,24.1921,24.2016,187970.0
2023-10-26 12:40:00,25.66,25.7,25.63,25.64,135472.0,24.2016,24.2393,24.1733,24.1827,135472.0
2023-10-26 12:50:00,25.64,25.76,25.63,25.75,264969.0,24.1827,24.2959,24.1733,24.2864,264969.0
2023-10-26 13:00:00,25.74,25.91,25.7,25.91,391440.0,24.277,24.4373,24.2393,24.4373,391440.0
2023-10-26 13:10:00,25.91,26.06,25.91,25.97,552572.0,24.4373,24.5788,24.4373,24.4939,552572.0
2023-10-26 13:20:00,25.98,25.98,25.89,25.96,394378.0,24.5034,24.5034,24.4185,24.4845,394378.0
2023-10-26 13:30:00,25.96,26.0,25.9,25.96,236626.0,24.4845,24.5222,24.4279,24.4845,236626.0
2023-10-26 13:40:00,25.96,26.05,25.96,26.05,232161.0,24.4845,24.5694,24.4845,24.5694,232161.0
2023-10-26 13:50:00,26.05,26.07,26.0,26.02,248984.0,24.5694,24.5883,24.5222,24.5411,248984.0
2023-10-26 14:00:00,26.01,26.05,26.0,26.01,164398.0,24.5317,24.5694,24.5222,24.5317,164398.0
2023-10-26 14:10:00,26.01,26.06,26.01,26.05,231261.0,24.5317,24.5788,24.5317,24.5694,231261.0
2023-10-26 14:20:00,26.06,26.11,26.05,26.1,237330.0,24.5788,24.626,24.5694,24.6165,237330.0
2023-10-26 14:30:00,26.11,26.16,26.07,26.13,352118.0,24.626,24.6731,24.5883,24.6448,352118.0
2023-10-26 14:40:00,26.14,26.16,26.1,26.14,391906.0,24.6543,24.6731,24.6165,24.6543,391906.0
2023-10-26 14:50:00,26.14,26.16,26.12,26.14,226889.0,24.6543,24.6731,24.6354,24.6543,226889.0
2023-10-26 15:00:00,26.14,26.17,26.11,26.15,343824.0,24.6543,24.6826,24.626,24.6637,343824.0
2023-10-26 15:10:00,26.16,26.16,26.08,26.09,324916.0,24.6731,24.6731,24.5977,24.6071,324916.0
2023-10-26 15:20:00,26.09,26.1,26.03,26.05,295190.0,24.6071,24.6165,24.5505,24.5694,295190.0
2023-10-26 15:30:00,26.04,26.06,25.97,25.98,481606.0,24.56,24.5788,24.4939,24.5034,481606.0
2023-10-26 15:40:00,25.98,25.98,25.93,25.94,516537.0,24.5034,24.5034,24.4562,24.4656,516537.0
2023-10-26 15:50:00,25.95,25.98,25.9,25.94,1295469.0,24.4751,24.5034,24.4279,24.4656,1295469.0
2023-10-27 09:30:00,26.23,26.32,25.61,25.63,953733.0,24.7392,24.824,24.1544,24.1733,953733.0
2023-10-27 09:40:00,25.64,25.66,25.4,25.41,609934.0,24.1827,24.2016,23.9563,23.9658,609934.0
2023-10-27 09:50:00,25.41,25.57,25.41,25.44,402202.0,23.9658,24.1167,23.9658,23.9941,402202.0
2023-10-27 10:00:00,25.44,25.44,25.23,25.35,614190.0,23.9941,23.9941,23.796,23.9092,614190.0
2023-10-27 10:10:00,25.35,25.44,25.3,25.34,448268.0,23.9092,23.9941,23.862,23.8997,448268.0
2023-10-27 10:20:00,25.34,25.38,25.24,25.28,402193.0,23.8997,23.9375,23.8054,23.8432,402193.0
2023-10-27 10:30:00,25.28,25.38,25.21,25.26,341264.0,23.8432,23.9375,23.7771,23.8243,341264.0
2023-10-27 10:40:00,25.26,25.29,25.19,25.26,466221.0,23.8243,23.8526,23.7583,23.8243,466221.0
2023-10-27 10:50:00,25.26,25.34,25.24,25.29,229154.0,23.8243,23.8997,23.8054,23.8526,229154.0
2023-10-27 11:00:00,25.29,25.34,25.26,25.33,213683.0,23.8526,23.8997,23.8243,23.8903,213683.0
2023-10-27 11:10:00,25.33,25.42,25.3,25.4,332959.0,23.8903,23.9752,23.862,23.9563,332959.0
2023-10-27 11:20:00,25.41,25.49,25.36,25.36,327933.0,23.9658,24.0412,23.9186,23.9186,327933.0
2023-10-27 11:30:00,25.36,25.39,25.28,25.32,271887.0,23.9186,23.9469,23.8432,23.8809,271887.0
2023-10-27 11:40:00,25.32,25.35,25.27,25.3,166490.0,23.8809,23.9092,23.8337,23.862,166490.0
2023-10-27 11:50:00,25.29,25.33,25.27,25.33,167033.0,23.8526,23.8903,23.8337,23.8903,167033.0
2023-10-27 12:00:00,25.33,25.35,25.25,25.35,211078.0,23.8903,23.9092,23.8149,23.9092,211078.0
2023-10-27 12:10:00,25.35,25.39,25.33,25.38,237355.0,23.9092,23.9469,23.8903,23.9375,237355.0
2023-10-27 12:20:00,25.38,25.39,25.32,25.35,125213.0,23.9375,23.9469,23.8809,23.9092,125213.0
2023-10-27 12:30:00,25.35,25.42,25.33,25.41,157738.0,23.9092,23.9752,23.8903,23.9658,157738.0
2023-10-27 12:40:00,25.41,25.45,25.37,25.39,233699.0,23.9658,24.0035,23.928,23.9469,233699.0
2023-10-27 12:50:00,25.4,25.51,25.38,25.51,106816.0,23.9563,24.0601,23.9375,24.0601,106816.0
2023-10-27 13:00:00,25.51,25.53,25.44,25.48,143098.0,24.0601,24.0789,23.9941,24.0318,143098.0
2023-10-27 13:10:00,25.48,25.49,25.41,25.46,145324.0,24.0318,24.0412,23.9658,24.0129,145324.0
2023-10-27 13:20:00,25.46,25.52,25.43,25.48,225810.0,24.0129,24.0695,23.9846,24.0318,225810.0
2023-10-27 13:30:00,25.48,25.5,25.44,25.48,151299.0,24.0318,24.0507,23.9941,24.0318,151299.0
2023-10-27 13:40:00,25.47,25.53,25.45,25.5,75828.0,24.0224,24.0789,24.0035,24.0507,75828.0
2023-10-27 13:50:00,25.5,25.51,25.44,25.46,85650.0,24.0507,24.0601,23.9941,24.0129,85650.0
2023-10-27 14:00:00,25.45,25.48,25.4,25.44,106207.0,24.0035,24.0318,23.9563,23.9941,106207.0
2023-10-27 14:10:00,25.43,25.49,25.42,25.44,111454.0,23.9846,24.0412,23.9752,23.9941,111454.0
2023-10-27 14:20:00,25.44,25.44,25.37,25.38,80203.0,23.9941,23.9941,23.928,23.9375,80203.0
2023-10-27 14:30:00,25.38,25.48,25.37,25.46,164146.0,23.9375,24.0318,23.928,24.0129,164146.0
2023-10-27 14:40:00,25.46,25.51,25.44,25.47,162446.0,24.0129,24.0601,23.9941,24.0224,162446.0
2023-10-27 14:50:00,25.48,25.5,25.43,25.45,203112.0,24.0318,24.0507,23.9846,24.0035,203112.0
2023-10-27 15:00:00,25.45,25.53,25.45,25.53,180990.0,24.0035,24.0789,24.0035,24.0789,180990.0
2023-10-27 15:10:00,25.53,25.55,25.5,25.55,224602.0,24.0789,24.0978,24.0507,24.0978,224602.0
2023-10-27 15:20:00,25.55,25.57,25.51,25.56,297697.0,24.0978,24.1167,24.0601,24.1072,297697.0
2023-10-27 15:30:00,25.56,25.59,25.54,25.57,293759.0,24.1072,24.1355,24.0884,24.1167,293759.0
2023-10-27 15:40:00,25.57,25.6,25.55,25.59,417250.0,24.1167,24.145,24.0978,24.1355,417250.0
2023-10-27 15:50:00,25.59,25.66,25.58,25.66,1310376.0,24.1355,24.2016,24.1261,24.2016,1310376.0
2023-10-30 09:30:00,26.1,26.18,25.92,26.02,534380.0,24.6165,24.692,24.4468,24.5411,534380.0
2023-10-30 09:40:00,26.02,26.02,25.91,25.96,182100.0,24.5411,24.5411,24.4373,24.4845,182100.0
2023-10-30 09:50:00,25.97,26.04,25.93,25.96,179415.0,24.4939,24.56,24.4562,24.4845,179415.0
2023-10-30 10:00:00,25.95,25.99,25.92,25.94,170595.0,24.4751,24.5128,24.4468,24.4656,170595.0
2023-10-30 10:10:00,25.94,25.95,25.78,25.8,168590.0,24.4656,24.4751,24.3147,24.3336,168590.0
2023-10-30 10:20:00,25.8,25.87,25.69,25.74,125316.0,24.3336,24.3996,24.2299,24.277,125316.0
2023-10-30 10:30:00,25.74,25.74,25.65,25.7,134025.0,24.277,24.277,24.1921,24.2393,134025.0
2023-10-30 10:40:00,25.7,25.8,25.69,25.79,132143.0,24.2393,24.3336,24.2299,24.3242,132143.0
2023-10-30 10:50:00,25.78,25.84,25.77,25.81,155606.0,24.3147,24.3713,24.3053,24.343,155606.0
2023-10-30 11:00:00,25.82,25.92,25.82,25.91,137802.0,24.3525,24.4468,24.3525,24.4373,137802.0
2023-10-30 11:10:00,25.9,25.98,25.9,25.93,115777.0,24.4279,24.5034,24.4279,24.4562,115777.0
2023-10-30 11:20:00,25.92,25.97,25.85,25.96,153233.0,24.4468,24.4939,24.3808,24.4845,153233.0
2023-10-30 11:30:00,25.97,26.0,25.88,25.88,130074.0,24.4939,24.5222,24.4091,24.4091,130074.0
2023-10-30 11:40:00,25.87,25.87,25.82,25.83,75889.0,24.3996,24.3996,24.3525,24.3619,75889.0
2023-10-30 11:50:00,25.83,25.84,25.8,25.8,198248.0,24.3619,24.3713,24.3336,24.3336,198248.0
2023-10-30 12:00:00,25.81,25.82,25.76,25.78,147758.0,24.343,24.3525,24.2959,24.3147,147758.0
2023-10-30 12:10:00,25.78,25.81,25.73,25.76,78835.0,24.3147,24.343,24.2676,24.2959,78835.0
2023-10-30 12:20:00,25.75,25.81,25.75,25.8,63474.0,24.2864,24.343,24.2864,24.3336,63474.0
2023-10-30 12:30:00,25.8,25.81,25.76,25.77,153350.0,24.3336,24.343,24.2959,24.3053,153350.0
2023-10-30 12:40:00,25.76,25.83,25.76,25.81,186879.0,24.2959,24.3619,24.2959,24.343,186879.0
2023-10-30 12:50:00,25.81,25.83,25.76,25.77,55521.0,24.343,24.3619,24.2959,24.3053,55521.0
2023-10-30 13:00:00,25.77,25.78,25.71,25.73,114960.0,24.3053,24.3147,24.2487,24.2676,114960.0
2023-10-30 13:10:00,25.73,25.73,25.69,25.73,40094.0,24.2676,24.2676,24.2299,24.2676,40094.0
2023-10-30 13:20:00,25.73,25.77,25.71,25.76,54048.0,24.2676,24.3053,24.2487,24.2959,54048.0
2023-10-30 13:30:00,25.75,25.78,25.71,25.75,38594.0,24.2864,24.3147,24.2487,24.2864,38594.0
2023-10-30 13:40:00,25.75,25.77,25.74,25.77,35235.0,24.2864,24.3053,24.277,24.3053,35235.0
2023-10-30 13:50:00,25.77,25.82,25.77,25.79,80602.0,24.3053,24.3525,24.3053,24.3242,80602.0
2023-10-30 14:00:00,25.79,25.84,25.78,25.84,70929.0,24.3242,24.3713,24.3147,24.3713,70929.0
2023-10-30 14:10:00,25.84,25.87,25.81,25.85,89748.0,24.3713,24.3996,24.343,24.3808,89748.0
2023-10-30 14:20:00,25.85,25.85,25.82,25.83,64311.0,24.3808,24.3808,24.3525,24.3619,64311.0
2023-10-30 14:30:00,25.83,25.9,25.82,25.88,86939.0,24.3619,24.4279,24.3525,24.4091,86939.0
2023-10-30 14:40:00,25.89,25.9,25.87,25.88,94087.0,24.4185,24.4279,24.3996,24.4091,94087.0
2023-10-30 14:50:00,25.88,25.9,25.86,25.88,93556.0,24.4091,24.4279,24.3902,24.4091,93556.0
2023-10-30 15:00:00,25.88,25.97,25.85,25.96,139499.0,24.4091,24.4939,24.3808,24.4845,139499.0
2023-10-30 15:10:00,25.95,26.0,25.95,25.96,90077.0,24.4751,24.5222,24.4751,24.4845,90077.0
2023-10-30 15:20:00,25.96,25.98,25.94,25.95,158138.0,24.4845,24.5034,24.4656,24.4751,158138.0
2023-10-30 15:30:00,25.95,25.96,25.89,25.92,250105.0,24.4751,24.4845,24.4185,24.4468,250105.0
2023-10-30 15:40:00,25.91,25.96,25.88,25.95,395465.0,24.4373,24.4845,24.4091,24.4751,395465.0
2023-10-30 15:50:00,25.95,25.98,25.92,25.94,641752.0,24.4751,24.5034,24.4468,24.4656,641752.0
2023-10-31 09:30:00,25.46,25.56,25.31,25.45,651186.0,24.0129,24.1072,23.8715,24.0035,651186.0
2023-10-31 09:40:00,25.45,25.59,25.45,25.57,397299.0,24.0035,24.1355,24.0035,24.1167,397299.0
2023-10-31 09:50:00,25.58,25.59,25.36,25.41,247193.0,24.1261,24.1355,23.9186,23.9658,247193.0
2023-10-31 10:00:00,25.41,25.43,25.28,25.32,310037.0,23.9658,23.9846,23.8432,23.8809,310037.0
2023-10-31 10:10:00,25.33,25.46,25.32,25.44,310198.0,23.8903,24.0129,23.8809,23.9941,310198.0
2023-10-31 10:20:00,25.44,25.44,25.32,25.38,307690.0,23.9941,23.9941,23.8809,23.9375,307690.0
2023-10-31 10:30:00,25.38,25.46,25.26,25.35,464588.0,23.9375,24.0129,23.8243,23.9092,464588.0
2023-10-31 10:40:00,25.35,25.41,25.33,25.39,269576.0,23.9092,23.9658,23.8903,23.9469,269576.0
2023-10-31 10:50:00,25.39,25.45,25.33,25.36,319099.0,23.9469,24.0035,23.8903,23.9186,319099.0
2023-10-31 11:00:00,25.36,25.37,25.23,25.26,230914.0,23.9186,23.928,23.796,23.8243,230914.0
2023-10-31 11:10:00,25.26,25.27,25.2,25.26,302531.0,23.8243,23.8337,23.7677,23.8243,302531.0
2023-10-31 11:20:00,25.26,25.26,25.16,25.17,200779.0,23.8243,23.8243,23.73,23.7394,200779.0
2023-10-31 11:30:00,25.17,25.25,25.17,25.18,350644.0,23.7394,23.8149,23.7394,23.7488,350644.0
2023-10-31 11:40:00,25.18,25.18,25.1,25.14,422650.0,23.7488,23.7488,23.6734,23.7111,422650.0
2023-10-31 11:50:00,25.14,25.2,25.13,25.2,132199.0,23.7111,23.7677,23.7017,23.7677,132199.0
2023-10-31 12:00:00,25.19,25.21,25.15,25.17,110723.0,23.7583,23.7771,23.7205,23.7394,110723.0
2023-10-31 12:10:00,25.18,25.18,25.11,25.11,219092.0,23.7488,23.7488,23.6828,23.6828,219092.0
2023-10-31 12:20:00,25.11,25.13,25.08,25.1,158827.0,23.6828,23.7017,23.6545,23.6734,158827.0
2023-10-31 12:30:00,25.1,25.15,25.09,25.13,130513.0,23.6734,23.7205,23.664,23.7017,130513.0
2023-10-31 12:40:00,25.13,25.18,25.11,25.16,196966.0,23.7017,23.7488,23.6828,23.73,196966.0
2023-10-31 12:50:00,25.17,25.19,25.12,25.19,100432.0,23.7394,23.7583,23.6922,23.7583,100432.0
2023-10-31 13:00:00,25.19,25.25,25.16,25.24,119945.0,23.7583,23.8149,23.73,23.8054,119945.0
2023-10-31 13:10:00,25.23,25.24,25.19,25.22,116281.0,23.796,23.8054,23.7583,23.7866,116281.0
2023-10-31 13:20:00,25.23,25.25,25.21,25.24,127836.0,23.796,23.8149,23.7771,23.8054,127836.0
2023-10-31 13:30:00,25.23,25.27,25.23,25.25,107759.0,23.796,23.8337,23.796,23.8149,107759.0
2023-10-31 13:40:00,25.26,25.28,25.21,25.27,171066.0,23.8243,23.8432,23.7771,23.8337,171066.0
2023-10-31 13:50:00,25.27,25.29,25.25,25.28,128306.0,23.8337,23.8526,23.8149,23.8432,128306.0
2023-10-31 14:00:00,25.28,25.3,25.27,25.27,98393.0,23.8432,23.862,23.8337,23.8337,98393.0
2023-10-31 14:10:00,25.28,25.3,25.26,25.27,103512.0,23.8432,23.862,23.8243,23.8337,103512.0
2023-10-31 14:20:00,25.26,25.28,25.22,25.23,83962.0,23.8243,23.8432,23.7866,23.796,83962.0
2023-10-31 14:30:00,25.23,25.26,25.21,25.23,141915.0,23.796,23.8243,23.7771,23.796,141915.0
2023-10-31 14:40:00,25.23,25.31,25.22,25.3,111799.0,23.796,23.8715,23.7866,23.862,111799.0
2023-10-31 14:50:00,25.3,25.33,25.27,25.32,149221.0,23.862,23.8903,23.8337,23.8809,149221.0
2023-10-31 15:00:00,25.33,25.39,25.32,25.38,224194.0,23.8903,23.9469,23.8809,23.9375,224194.0
2023-10-31 15:10:00,25.38,25.45,25.37,25.45,172908.0,23.9375,24.0035,23.928,24.0035,172908.0
2023-10-31 15:20:00,25.45,25.45,25.37,25.4,352739.0,24.0035,24.0035,23.928,23.9563,352739.0
2023-10-31 15:30:00,25.4,25.45,25.39,25.41,386983.0,23.9563,24.0035,23.9469,23.9658,386983.0
2023-10-31 15:40:00,25.41,25.42,25.39,25.39,416596.0,23.9658,23.9752,23.9469,23.9469,416596.0
2023-10-31 15:50:00,25.39,25.45,25.39,25.43,1260302.0,23.9469,24.0035,23.9469,23.9846,1260302.0
2023-11-01 09:30:00,25.45,25.46,25.2,25.21,450613.0,24.0035,24.0129,23.7677,23.7771,450613.0
2023-11-01 09:40:00,25.22,25.23,24.96,25.12,364158.0,23.7866,23.796,23.5413,23.6922,364158.0
2023-11-01 09:50:00,25.11,25.17,24.99,25.04,258792.0,23.6828,23.7394,23.5696,23.6168,258792.0
2023-11-01 10:00:00,25.04,25.12,24.96,25.09,159873.0,23.6168,23.6922,23.5413,23.664,159873.0
2023-11-01 10:10:00,25.09,25.26,25.07,25.25,239764.0,23.664,23.8243,23.6451,23.8149,239764.0
2023-11-01 10:20:00,25.24,25.29,25.17,25.18,122315.0,23.8054,23.8526,23.7394,23.7488,122315.0
2023-11-01 10:30:00,25.18,25.24,25.13,25.18,207384.0,23.7488,23.8054,23.7017,23.7488,207384.0
2023-11-01 10:40:00,25.18,25.26,25.17,25.21,137183.0,23.7488,23.8243,23.7394,23.7771,137183.0
2023-11-01 10:50:00,25.21,25.3,25.18,25.27,197073.0,23.7771,23.862,23.7488,23.8337,197073.0
2023-11-01 11:00:00,25.27,25.29,25.23,25.29,105573.0,23.8337,23.8526,23.796,23.8526,105573.0
2023-11-01 11:10:00,25.29,25.29,25.16,25.2,84540.0,23.8526,23.8526,23.73,23.7677,84540.0
2023-11-01 11:20:00,25.19,25.21,25.15,25.19,63974.0,23.7583,23.7771,23.7205,23.7583,63974.0
2023-11-01 11:30:00,25.19,25.22,25.16,25.2,121711.0,23.7583,23.7866,23.73,23.7677,121711.0
2023-11-01 11:40:00,25.19,25.24,25.18,25.2,122265.0,23.7583,23.8054,23.7488,23.7677,122265.0
2023-11-01 11:50:00,25.2,25.23,25.18,25.22,121142.0,23.7677,23.796,23.7488,23.7866,121142.0
2023-11-01 12:00:00,25.22,25.22,25.16,25.2,117346.0,23.7866,23.7866,23.73,23.7677,117346.0
2023-11-01 12:10:00,25.2,25.21,25.14,25.2,110220.0,23.7677,23.7771,23.7111,23.7677,110220.0
2023-11-01 12:20:00,25.19,25.2,25.14,25.16,116000.0,23.7583,23.7677,23.7111,23.73,116000.0
2023-11-01 12:30:00,25.16,25.18,25.14,25.14,75739.0,23.73,23.7488,23.7111,23.7111,75739.0
2023-11-01 12:40:00,25.14,25.19,25.12,25.19,161518.0,23.7111,23.7583,23.6922,23.7583,161518.0
2023-11-01 12:50:00,25.18,25.18,25.15,25.17,47067.0,23.7488,23.7488,23.7205,23.7394,47067.0
2023-11-01 13:00:00,25.17,25.2,25.15,25.19,71727.0,23.7394,23.7677,23.7205,23.7583,71727.0
2023-11-01 13:10:00,25.19,25.21,25.17,25.19,86085.0,23.7583,23.7771,23.7394,23.7583,86085.0
2023-11-01 13:20:00,25.19,25.19,25.16,25.17,60074.0,23.7583,23.7583,23.73,23.7394,60074.0
2023-11-01 13:30:00,25.17,25.18,25.13,25.15,76150.0,23.7394,23.7488,23.7017,23.7205,76150.0
2023-11-01 13:40:00,25.15,25.16,25.12,25.13,42691.0,23.7205,23.73,23.6922,23.7017,42691.0
2023-11-01 13:50:00,25.14,25.14,25.12,25.14,91606.0,23.7111,23.7111,23.6922,23.7111,91606.0
2023-11-01 14:00:00,25.14,25.22,25.11,25.12,97461.0,23.7111,23.7866,23.6828,23.6922,97461.0
2023-11-01 14:10:00,25.12,25.13,25.04,25.08,127253.0,23.6922,23.7017,23.6168,23.6545,127253.0
2023-11-01 14:20:00,25.07,25.11,25.07,25.09,71863.0,23.6451,23.6828,23.6451,23.664,71863.0
2023-11-01 14:30:00,25.09,25.22,25.09,25.13,264853.0,23.664,23.7866,23.664,23.7017,264853.0
2023-11-01 14:40:00,25.13,25.14,25.01,25.05,241200.0,23.7017,23.7111,23.5885,23.6262,241200.0
2023-11-01 14:50:00,25.05,25.15,25.04,25.14,177831.0,23.6262,23.7205,23.6168,23.7111,177831.0
2023-11-01 15:00:00,25.14,25.21,25.13,25.17,212611.0,23.7111,23.7771,23.7017,23.7394,212611.0
2023-11-01 15:10:00,25.18,25.25,25.17,25.21,226638.0,23.7488,23.8149,23.7394,23.7771,226638.0
2023-11-01 15:20:00,25.2,25.27,25.2,25.27,276160.0,23.7677,23.8337,23.7677,23.8337,276160.0
2023-11-01 15:30:00,25.26,25.35,25.25,25.3,316510.0,23.8243,23.9092,23.8149,23.862,316510.0
2023-11-01 15:40:00,25.3,25.37,25.29,25.37,473795.0,23.862,23.928,23.8526,23.928,473795.0
2023-11-01 15:50:00,25.37,25.38,25.33,25.35,991585.0,23.928,23.9375,23.8903,23.9092,991585.0
2023-11-02 09:30:00,25.69,25.75,25.55,25.75,453704.0,24.2299,24.2864,24.0978,24.2864,453704.0
2023-11-02 09:40:00,25.75,25.75,25.33,25.4,354596.0,24.2864,24.2864,23.8903,23.9563,354596.0
2023-11-02 09:50:00,25.4,25.68,25.37,25.67,347212.0,23.9563,24.2204,23.928,24.211,347212.0
2023-11-02 10:00:00,25.68,25.7,25.4,25.41,259121.0,24.2204,24.2393,23.9563,23.9658,259121.0
2023-11-02 10:10:00,25.42,25.52,25.39,25.47,171898.0,23.9752,24.0695,23.9469,24.0224,171898.0
2023-11-02 10:20:00,25.47,25.56,25.46,25.55,239644.0,24.0224,24.1072,24.0129,24.0978,239644.0
2023-11-02 10:30:00,25.56,25.6,25.52,25.6,141657.0,24.1072,24.145,24.0695,24.145,141657.0
2023-11-02 10:40:00,25.6,25.63,25.58,25.61,128639.0,24.145,24.1733,24.1261,24.1544,128639.0
2023-11-02 10:50:00,25.62,25.68,25.6,25.65,265620.0,24.1638,24.2204,24.145,24.1921,265620.0
2023-11-02 11:00:00,25.66,25.73,25.63,25.68,344781.0,24.2016,24.2676,24.1733,24.2204,344781.0
2023-11-02 11:10:00,25.68,25.68,25.63,25.67,233834.0,24.2204,24.2204,24.1733,24.211,233834.0
2023-11-02 11:20:00,25.67,25.69,25.64,25.67,68462.0,24.211,24.2299,24.1827,24.211,68462.0
2023-11-02 11:30:00,25.66,25.72,25.64,25.71,66605.0,24.2016,24.2581,24.1827,24.2487,66605.0
2023-11-02 11:40:00,25.71,25.78,25.71,25.76,79698.0,24.2487,24.3147,24.2487,24.2959,79698.0
2023-11-02 11:50:00,25.77,25.78,25.7,25.74,82668.0,24.3053,24.3147,24.2393,24.277,82668.0
2023-11-02 12:00:00,25.73,25.73,25.68,25.69,109355.0,24.2676,24.2676,24.2204,24.2299,109355.0
2023-11-02 12:10:00,25.7,25.72,25.66,25.72,71391.0,24.2393,24.2581,24.2016,24.2581,71391.0
2023-11-02 12:20:00,25.72,25.74,25.66,25.69,89180.0,24.2581,24.277,24.2016,24.2299,89180.0
2023-11-02 12:30:00,25.7,25.73,25.68,25.69,64750.0,24.2393,24.2676,24.2204,24.2299,64750.0
2023-11-02 12:40:00,25.69,25.71,25.68,25.71,54581.0,24.2299,24.2487,24.2204,24.2487,54581.0
2023-11-02 12:50:00,25.71,25.71,25.66,25.67,62156.0,24.2487,24.2487,24.2016,24.211,62156.0
2023-11-02 13:00:00,25.67,25.71,25.65,25.71,75406.0,24.211,24.2487,24.1921,24.2487,75406.0
2023-11-02 13:10:00,25.7,25.72,25.69,25.71,59229.0,24.2393,24.2581,24.2299,24.2487,59229.0
2023-11-02 13:20:00,25.71,25.73,25.67,25.71,48567.0,24.2487,24.2676,24.211,24.2487,48567.0
2023-11-02 13:30:00,25.71,25.8,25.71,25.79,104473.0,24.2487,24.3336,24.2487,24.3242,104473.0
2023-11-02 13:40:00,25.8,25.8,25.78,25.79,89981.0,24.3336,24.3336,24.3147,24.3242,89981.0
2023-11-02 13:50:00,25.78,25.83,25.78,25.82,86142.0,24.3147,24.3619,24.3147,24.3525,86142.0
2023-11-02 14:00:00,25.82,25.82,25.77,25.78,91707.0,24.3525,24.3525,24.3053,24.3147,91707.0
2023-11-02 14:10:00,25.78,25.79,25.75,25.77,62518.0,24.3147,24.3242,24.2864,24.3053,62518.0
2023-11-02 14:20:00,25.77,25.78,25.76,25.78,65289.0,24.3053,24.3147,24.2959,24.3147,65289.0
2023-11-02 14:30:00,25.78,25.78,25.74,25.77,57004.0,24.3147,24.3147,24.277,24.3053,57004.0
2023-11-02 14:40:00,25.77,25.78,25.75,25.76,83947.0,24.3053,24.3147,24.2864,24.2959,83947.0
2023-11-02 14:50:00,25.76,25.8,25.75,25.8,71681.0,24.2959,24.3336,24.2864,24.3336,71681.0
2023-11-02 15:00:00,25.8,25.83,25.79,25.83,84826.0,24.3336,24.3619,24.3242,24.3619,84826.0
2023-11-02 15:10:00,25.82,25.83,25.8,25.8,40371.0,24.3525,24.3619,24.3336,24.3336,40371.0
2023-11-02 15:20:00,25.8,25.83,25.79,25.82,77376.0,24.3336,24.3619,24.3242,24.3525,77376.0
2023-11-02 15:30:00,25.82,25.85,25.79,25.85,164093.0,24.3525,24.3808,24.3242,24.3808,164093.0
2023-11-02 15:40:00,25.85,25.85,25.81,25.84,291146.0,24.3808,24.3808,24.343,24.3713,291146.0
2023-11-02 15:50:00,25.84,25.84,25.79,25.81,524412.0,24.3713,24.3713,24.3242,24.343,524412.0
2023-11-03 09:30:00,26.66,26.81,26.5,26.71,887384.0,25.1447,25.2862,24.9938,25.1919,887384.0
2023-11-03 09:40:00,26.71,27.04,26.69,26.97,1241442.0,25.1919,25.5031,25.173,25.4371,1241442.0
2023-11-03 09:50:00,26.96,27.04,26.87,27.03,705885.0,25.4277,25.5031,25.3428,25.4937,705885.0
2023-11-03 10:00:00,27.04,27.16,27.03,27.05,556167.0,25.5031,25.6163,25.4937,25.5126,556167.0
2023-11-03 10:10:00,27.05,27.1,26.99,27.08,375700.0,25.5126,25.5597,25.456,25.5408,375700.0
2023-11-03 10:20:00,27.09,27.14,26.99,27.05,423513.0,25.5503,25.5974,25.456,25.5126,423513.0
2023-11-03 10:30:00,27.05,27.05,26.94,26.98,359538.0,25.5126,25.5126,25.4088,25.4465,359538.0
2023-11-03 10:40:00,26.97,27.01,26.91,26.99,282108.0,25.4371,25.4748,25.3805,25.456,282108.0
2023-11-03 10:50:00,26.99,27.0,26.93,27.0,195409.0,25.456,25.4654,25.3994,25.4654,195409.0
2023-11-03 11:00:00,27.0,27.0,26.86,26.88,260467.0,25.4654,25.4654,25.3334,25.3522,260467.0
2023-11-03 11:10:00,26.88,26.97,26.86,26.96,227434.0,25.3522,25.4371,25.3334,25.4277,227434.0
2023-11-03 11:20:00,26.97,26.98,26.93,26.94,308643.0,25.4371,25.4465,25.3994,25.4088,308643.0
2023-11-03 11:30:00,26.94,27.08,26.93,27.07,325452.0,25.4088,25.5408,25.3994,25.5314,325452.0
2023-11-03 11:40:00,27.07,27.08,27.02,27.04,166338.0,25.5314,25.5408,25.4843,25.5031,166338.0
2023-11-03 11:50:00,27.05,27.08,27.04,27.08,146701.0,25.5126,25.5408,25.5031,25.5408,146701.0
2023-11-03 12:00:00,27.08,27.12,27.04,27.06,138567.0,25.5408,25.5786,25.5031,25.522,138567.0
2023-11-03 12:10:00,27.06,27.14,27.05,27.09,152563.0,25.522,25.5974,25.5126,25.5503,152563.0
2023-11-03 12:20:00,27.1,27.14,27.09,27.12,264800.0,25.5597,25.5974,25.5503,25.5786,264800.0
2023-11-03 12:30:00,27.12,27.12,27.01,27.05,357677.0,25.5786,25.5786,25.4748,25.5126,357677.0
2023-11-03 12:40:00,27.05,27.08,27.02,27.03,110127.0,25.5126,25.5408,25.4843,25.4937,110127.0
2023-11-03 12:50:00,27.03,27.05,27.02,27.04,114333.0,25.4937,25.5126,25.4843,25.5031,114333.0
2023-11-03 13:00:00,27.03,27.04,26.98,27.01,140330.0,25.4937,25.5031,25.4465,25.4748,140330.0
2023-11-03 13:10:00,27.01,27.03,26.99,27.02,185564.0,25.4748,25.4937,25.456,25.4843,185564.0
2023-11-03 13:20:00,27.02,27.03,26.96,27.02,200009.0,25.4843,25.4937,25.4277,25.4843,200009.0
2023-11-03 13:30:00,27.03,27.03,26.97,27.02,118288.0,25.4937,25.4937,25.4371,25.4843,118288.0
2023-11-03 13:40:00,27.02,27.04,26.99,27.03,96521.0,25.4843,25.5031,25.456,25.4937,96521.0
2023-11-03 13:50:00,27.03,27.06,27.02,27.05,80681.0,25.4937,25.522,25.4843,25.5126,80681.0
2023-11-03 14:00:00,27.05,27.09,27.04,27.07,107077.0,25.5126,25.5503,25.5031,25.5314,107077.0
2023-11-03 14:10:00,27.07,27.07,27.05,27.07,56673.0,25.5314,25.5314,25.5126,25.5314,56673.0
2023-11-03 14:20:00,27.06,27.09,27.05,27.08,133511.0,25.522,25.5503,25.5126,25.5408,133511.0
2023-11-03 14:30:00,27.08,27.08,27.04,27.06,116980.0,25.5408,25.5408,25.5031,25.522,116980.0
2023-11-03 14:40:00,27.05,27.08,27.04,27.06,112270.0,25.5126,25.5408,25.5031,25.522,112270.0
2023-11-03 14:50:00,27.06,27.06,27.04,27.05,75665.0,25.522,25.522,25.5031,25.5126,75665.0
2023-11-03 15:00:00,27.05,27.06,27.03,27.04,112975.0,25.5126,25.522,25.4937,25.5031,112975.0
2023-11-03 15:10:00,27.04,27.04,27.01,27.02,102943.0,25.5031,25.5031,25.4748,25.4843,102943.0
2023-11-03 15:20:00,27.02,27.04,26.99,27.0,160083.0,25.4843,25.5031,25.456,25.4654,160083.0
2023-11-03 15:30:00,26.99,27.04,26.97,26.98,189978.0,25.456,25.5031,25.4371,25.4465,189978.0
2023-11-03 15:40:00,26.98,26.99,26.95,26.96,281306.0,25.4465,25.456,25.4182,25.4277,281306.0
2023-11-03 15:50:00,26.97,26.99,26.94,26.95,934270.0,25.4371,25.456,25.4088,25.4182,934270.0
2023-11-06 09:30:00,27.34,27.43,26.97,26.99,616248.0,25.7861,25.871,25.4371,25.456,616248.0
2023-11-06 09:40:00,26.98,27.0,26.89,26.93,547672.0,25.4465,25.4654,25.3616,25.3994,547672.0
2023-11-06 09:50:00,26.94,27.06,26.93,27.02,328082.0,25.4088,25.522,25.3994,25.4843,328082.0
2023-11-06 10:00:00,27.01,27.15,27.01,27.03,331379.0,25.4748,25.6069,25.4748,25.4937,331379.0
2023-11-06 10:10:00,27.03,27.03,26.86,27.0,303057.0,25.4937,25.4937,25.3334,25.4654,303057.0
2023-11-06 10:20:00,27.0,27.07,26.99,27.05,171501.0,25.4654,25.5314,25.456,25.5126,171501.0
2023-11-06 10:30:00,27.05,27.05,26.95,27.01,306905.0,25.5126,25.5126,25.4182,25.4748,306905.0
2023-11-06 10:40:00,27.01,27.06,26.97,27.04,199894.0,25.4748,25.522,25.4371,25.5031,199894.0
2023-11-06 10:50:00,27.04,27.15,27.04,27.15,236435.0,25.5031,25.6069,25.5031,25.6069,236435.0
2023-11-06 11:00:00,27.14,27.25,27.13,27.25,207790.0,25.5974,25.7012,25.588,25.7012,207790.0
2023-11-06 11:10:00,27.24,27.25,27.18,27.21,195713.0,25.6918,25.7012,25.6352,25.6635,195713.0
2023-11-06 11:20:00,27.21,27.22,27.14,27.19,154246.0,25.6635,25.6729,25.5974,25.6446,154246.0
2023-11-06 11:30:00,27.2,27.21,27.16,27.19,195722.0,25.654,25.6635,25.6163,25.6446,195722.0
2023-11-06 11:40:00,27.19,27.19,27.09,27.13,161131.0,25.6446,25.6446,25.5503,25.588,161131.0
2023-11-06 11:50:00,27.13,27.21,27.13,27.18,138555.0,25.588,25.6635,25.588,25.6352,138555.0
2023-11-06 12:00:00,27.17,27.2,27.08,27.12,160902.0,25.6257,25.654,25.5408,25.5786,160902.0
2023-11-06 12:10:00,27.11,27.12,27.06,27.07,125508.0,25.5691,25.5786,25.522,25.5314,125508.0
2023-11-06 12:20:00,27.07,27.12,27.03,27.12,102211.0,25.5314,25.5786,25.4937,25.5786,102211.0
2023-11-06 12:30:00,27.11,27.15,27.1,27.14,86090.0,25.5691,25.6069,25.5597,25.5974,86090.0
2023-11-06 12:40:00,27.14,27.14,27.09,27.1,106430.0,25.5974,25.5974,25.5503,25.5597,106430.0
2023-11-06 12:50:00,27.1,27.1,27.06,27.07,109177.0,25.5597,25.5597,25.522,25.5314,109177.0
2023-11-06 13:00:00,27.08,27.08,27.03,27.07,115513.0,25.5408,25.5408,25.4937,25.5314,115513.0
2023-11-06 13:10:00,27.07,27.07,26.96,26.96,110618.0,25.5314,25.5314,25.4277,25.4277,110618.0
2023-11-06 13:20:00,26.96,27.02,26.92,27.01,161673.0,25.4277,25.4843,25.3899,25.4748,161673.0
2023-11-06 13:30:00,27.0,27.05,26.98,27.01,98787.0,25.4654,25.5126,25.4465,25.4748,98787.0
2023-11-06 13:40:00,27.0,27.0,26.96,26.99,133630.0,25.4654,25.4654,25.4277,25.456,133630.0
2023-11-06 13:50:00,26.99,27.03,26.95,27.03,140430.0,25.456,25.4937,25.4182,25.4937,140430.0
2023-11-06 14:00:00,27.02,27.05,27.02,27.04,94887.0,25.4843,25.5126,25.4843,25.5031,94887.0
2023-11-06 14:10:00,27.04,27.12,27.02,27.11,149702.0,25.5031,25.5786,25.4843,25.5691,149702.0
2023-11-06 14:20:00,27.11,27.13,27.1,27.12,102768.0,25.5691,25.588,25.5597,25.5786,102768.0
2023-11-06 14:30:00,27.12,27.15,27.12,27.14,86785.0,25.5786,25.6069,25.5786,25.5974,86785.0
2023-11-06 14:40:00,27.14,27.17,27.13,27.16,171378.0,25.5974,25.6257,25.588,25.6163,171378.0
2023-11-06 14:50:00,27.16,27.18,27.15,27.17,132009.0,25.6163,25.6352,25.6069,25.6257,132009.0
2023-11-06 15:00:00,27.16,27.18,27.15,27.16,81010.0,25.6163,25.6352,25.6069,25.6163,81010.0
2023-11-06 15:10:00,27.16,27.2,27.14,27.17,208118.0,25.6163,25.654,25.5974,25.6257,208118.0
2023-11-06 15:20:00,27.17,27.18,27.13,27.16,171834.0,25.6257,25.6352,25.588,25.6163,171834.0
2023-11-06 15:30:00,27.16,27.17,27.11,27.13,180322.0,25.6163,25.6257,25.5691,25.588,180322.0
2023-11-06 15:40:00,27.13,27.15,27.11,27.13,293356.0,25.588,25.6069,25.5691,25.588,293356.0
2023-11-06 15:50:00,27.13,27.14,27.09,27.11,484224.0,25.588,25.5974,25.5503,25.5691,484224.0
2023-11-07 09:30:00,26.72,26.76,26.42,26.43,543841.0,25.2013,25.239,24.9184,24.9278,543841.0
2023-11-07 09:40:00,26.43,26.55,26.41,26.48,502120.0,24.9278,25.041,24.9089,24.975,502120.0
2023-11-07 09:50:00,26.48,26.6,26.41,26.55,510861.0,24.975,25.0881,24.9089,25.041,510861.0
2023-11-07 10:00:00,26.55,26.58,26.43,26.46,283678.0,25.041,25.0693,24.9278,24.9561,283678.0
2023-11-07 10:10:00,26.47,26.57,26.45,26.56,197668.0,24.9655,25.0598,24.9467,25.0504,197668.0
2023-11-07 10:20:00,26.57,26.67,26.53,26.64,123536.0,25.0598,25.1542,25.0221,25.1259,123536.0
2023-11-07 10:30:00,26.64,26.77,26.63,26.75,100205.0,25.1259,25.2485,25.1164,25.2296,100205.0
2023-11-07 10:40:00,26.75,26.77,26.67,26.76,167871.0,25.2296,25.2485,25.1542,25.239,167871.0
2023-11-07 10:50:00,26.77,26.83,26.74,26.75,343380.0,25.2485,25.3051,25.2202,25.2296,343380.0
2023-11-07 11:00:00,26.75,26.79,26.72,26.76,113158.0,25.2296,25.2673,25.2013,25.239,113158.0
2023-11-07 11:10:00,26.77,26.79,26.7,26.76,116308.0,25.2485,25.2673,25.1824,25.239,116308.0
2023-11-07 11:20:00,26.75,26.77,26.71,26.73,64665.0,25.2296,25.2485,25.1919,25.2107,64665.0
2023-11-07 11:30:00,26.74,26.78,26.73,26.76,70541.0,25.2202,25.2579,25.2107,25.239,70541.0
2023-11-07 11:40:00,26.77,26.78,26.7,26.73,80405.0,25.2485,25.2579,25.1824,25.2107,80405.0
2023-11-07 11:50:00,26.72,26.77,26.71,26.74,59943.0,25.2013,25.2485,25.1919,25.2202,59943.0
2023-11-07 12:00:00,26.74,26.75,26.62,26.64,116954.0,25.2202,25.2296,25.107,25.1259,116954.0
2023-11-07 12:10:00,26.64,26.67,26.62,26.66,44055.0,25.1259,25.1542,25.107,25.1447,44055.0
2023-11-07 12:20:00,26.65,26.67,26.63,26.64,49623.0,25.1353,25.1542,25.1164,25.1259,49623.0
2023-11-07 12:30:00,26.64,26.68,26.6,26.66,60279.0,25.1259,25.1636,25.0881,25.1447,60279.0
2023-11-07 12:40:00,26.67,26.69,26.65,26.66,37973.0,25.1542,25.173,25.1353,25.1447,37973.0
2023-11-07 12:50:00,26.66,26.69,26.63,26.68,46716.0,25.1447,25.173,25.1164,25.1636,46716.0
2023-11-07 13:00:00,26.69,26.71,26.67,26.7,60648.0,25.173,25.1919,25.1542,25.1824,60648.0
2023-11-07 13:10:00,26.7,26.7,26.67,26.68,42510.0,25.1824,25.1824,25.1542,25.1636,42510.0
2023-11-07 13:20:00,26.67,26.7,26.66,26.68,50043.0,25.1542,25.1824,25.1447,25.1636,50043.0
2023-11-07 13:30:00,26.68,26.74,26.67,26.74,50561.0,25.1636,25.2202,25.1542,25.2202,50561.0
2023-11-07 13:40:00,26.73,26.75,26.71,26.73,92088.0,25.2107,25.2296,25.1919,25.2107,92088.0
2023-11-07 13:50:00,26.72,26.75,26.71,26.74,60955.0,25.2013,25.2296,25.1919,25.2202,60955.0
2023-11-07 14:00:00,26.73,26.77,26.73,26.75,78919.0,25.2107,25.2485,25.2107,25.2296,78919.0
2023-11-07 14:10:00,26.75,26.78,26.74,26.78,44401.0,25.2296,25.2579,25.2202,25.2579,44401.0
2023-11-07 14:20:00,26.78,26.82,26.77,26.82,41636.0,25.2579,25.2956,25.2485,25.2956,41636.0
2023-11-07 14:30:00,26.82,26.86,26.81,26.83,123128.0,25.2956,25.3334,25.2862,25.3051,123128.0
2023-11-07 14:40:00,26.84,26.84,26.78,26.79,97655.0,25.3145,25.3145,25.2579,25.2673,97655.0
2023-11-07 14:50:00,26.8,26.82,26.76,26.8,72842.0,25.2768,25.2956,25.239,25.2768,72842.0
2023-11-07 15:00:00,26.79,26.82,26.76,26.78,71111.0,25.2673,25.2956,25.239,25.2579,71111.0
2023-11-07 15:10:00,26.78,26.81,26.77,26.79,89948.0,25.2579,25.2862,25.2485,25.2673,89948.0
2023-11-07 15:20:00,26.8,26.81,26.77,26.81,59620.0,25.2768,25.2862,25.2485,25.2862,59620.0
2023-11-07 15:30:00,26.81,26.83,26.8,26.83,130010.0,25.2862,25.3051,25.2768,25.3051,130010.0
2023-11-07 15:40:00,26.83,26.83,26.77,26.8,272562.0,25.3051,25.3051,25.2485,25.2768,272562.0
2023-11-07 15:50:00,26.8,26.82,26.78,26.82,620712.0,25.2768,25.2956,25.2579,25.2956,620712.0
2023-11-08 09:30:00,26.56,26.68,26.42,26.68,361128.0,25.0504,25.1636,24.9184,25.1636,361128.0
2023-11-08 09:40:00,26.67,26.73,26.56,26.58,196743.0,25.1542,25.2107,25.0504,25.0693,196743.0
2023-11-08 09:50:00,26.58,26.79,26.56,26.7,264760.0,25.0693,25.2673,25.0504,25.1824,264760.0
2023-11-08 10:00:00,26.69,26.72,26.53,26.63,219395.0,25.173,25.2013,25.0221,25.1164,219395.0
2023-11-08 10:10:00,26.63,26.66,26.56,26.59,136990.0,25.1164,25.1447,25.0504,25.0787,136990.0
2023-11-08 10:20:00,26.58,26.58,26.5,26.54,137115.0,25.0693,25.0693,24.9938,25.0315,137115.0
2023-11-08 10:30:00,26.55,26.58,26.51,26.53,160821.0,25.041,25.0693,25.0032,25.0221,160821.0
2023-11-08 10:40:00,26.52,26.53,26.4,26.5,244142.0,25.0127,25.0221,24.8995,24.9938,244142.0
2023-11-08 10:50:00,26.5,26.51,26.44,26.45,137515.0,24.9938,25.0032,24.9372,24.9467,137515.0
2023-11-08 11:00:00,26.46,26.46,26.37,26.38,121872.0,24.9561,24.9561,24.8712,24.8806,121872.0
2023-11-08 11:10:00,26.39,26.57,26.38,26.57,84828.0,24.8901,25.0598,24.8806,25.0598,84828.0
2023-11-08 11:20:00,26.57,26.6,26.53,26.59,74492.0,25.0598,25.0881,25.0221,25.0787,74492.0
2023-11-08 11:30:00,26.59,26.61,26.55,26.57,90214.0,25.0787,25.0976,25.041,25.0598,90214.0
2023-11-08 11:40:00,26.56,26.61,26.56,26.6,52577.0,25.0504,25.0976,25.0504,25.0881,52577.0
2023-11-08 11:50:00,26.6,26.6,26.51,26.53,69961.0,25.0881,25.0881,25.0032,25.0221,69961.0
2023-11-08 12:00:00,26.52,26.53,26.44,26.46,77913.0,25.0127,25.0221,24.9372,24.9561,77913.0
2023-11-08 12:10:00,26.46,26.49,26.45,26.46,35847.0,24.9561,24.9844,24.9467,24.9561,35847.0
2023-11-08 12:20:00,26.46,26.48,26.42,26.43,50278.0,24.9561,24.975,24.9184,24.9278,50278.0
2023-11-08 12:30:00,26.43,26.47,26.41,26.46,105717.0,24.9278,24.9655,24.9089,24.9561,105717.0
2023-11-08 12:40:00,26.46,26.51,26.44,26.49,84789.0,24.9561,25.0032,24.9372,24.9844,84789.0
2023-11-08 12:50:00,26.48,26.48,26.42,26.43,64724.0,24.975,24.975,24.9184,24.9278,64724.0
2023-11-08 13:00:00,26.42,26.48,26.4,26.45,58119.0,24.9184,24.975,24.8995,24.9467,58119.0
2023-11-08 13:10:00,26.45,26.45,26.4,26.41,36185.0,24.9467,24.9467,24.8995,24.9089,36185.0
2023-11-08 13:20:00,26.41,26.48,26.39,26.48,67666.0,24.9089,24.975,24.8901,24.975,67666.0
2023-11-08 13:30:00,26.48,26.49,26.46,26.46,50354.0,24.975,24.9844,24.9561,24.9561,50354.0
2023-11-08 13:40:00,26.46,26.48,26.44,26.48,56641.0,24.9561,24.975,24.9372,24.975,56641.0
2023-11-08 13:50:00,26.48,26.48,26.44,26.47,54065.0,24.975,24.975,24.9372,24.9655,54065.0
2023-11-08 14:00:00,26.46,26.47,26.43,26.46,60353.0,24.9561,24.9655,24.9278,24.9561,60353.0
2023-11-08 14:10:00,26.45,26.46,26.43,26.44,28508.0,24.9467,24.9561,24.9278,24.9372,28508.0
2023-11-08 14:20:00,26.45,26.46,26.43,26.46,61073.0,24.9467,24.9561,24.9278,24.9561,61073.0
2023-11-08 14:30:00,26.45,26.46,26.39,26.42,132499.0,24.9467,24.9561,24.8901,24.9184,132499.0
2023-11-08 14:40:00,26.42,26.45,26.41,26.45,70483.0,24.9184,24.9467,24.9089,24.9467,70483.0
2023-11-08 14:50:00,26.45,26.45,26.42,26.43,49724.0,24.9467,24.9467,24.9184,24.9278,49724.0
2023-11-08 15:00:00,26.43,26.48,26.42,26.46,68547.0,24.9278,24.975,24.9184,24.9561,68547.0
2023-11-08 15:10:00,26.47,26.49,26.44,26.45,95723.0,24.9655,24.9844,24.9372,24.9467,95723.0
2023-11-08 15:20:00,26.45,26.46,26.43,26.46,92955.0,24.9467,24.9561,24.9278,24.9561,92955.0
2023-11-08 15:30:00,26.46,26.49,26.44,26.48,122535.0,24.9561,24.9844,24.9372,24.975,122535.0
2023-11-08 15:40:00,26.49,26.5,26.45,26.46,222710.0,24.9844,24.9938,24.9467,24.9561,222710.0
2023-11-08 15:50:00,26.47,26.47,26.44,26.45,395407.0,24.9655,24.9655,24.9372,24.9467,395407.0
2023-11-09 09:30:00,26.26,26.29,26.05,26.26,378575.0,24.7675,24.7958,24.5694,24.7675,378575.0
2023-11-09 09:40:00,26.25,26.35,26.18,26.28,211689.0,24.758,24.8523,24.692,24.7863,211689.0
2023-11-09 09:50:00,26.28,26.33,26.23,26.26,156503.0,24.7863,24.8335,24.7392,24.7675,156503.0
2023-11-09 10:00:00,26.26,26.27,26.13,26.15,185570.0,24.7675,24.7769,24.6448,24.6637,185570.0
2023-11-09 10:10:00,26.14,26.22,26.11,26.16,155218.0,24.6543,24.7297,24.626,24.6731,155218.0
2023-11-09 10:20:00,26.16,26.18,26.1,26.12,94050.0,24.6731,24.692,24.6165,24.6354,94050.0
2023-11-09 10:30:00,26.12,26.12,26.05,26.06,184073.0,24.6354,24.6354,24.5694,24.5788,184073.0
2023-11-09 10:40:00,26.06,26.07,25.98,26.0,230392.0,24.5788,24.5883,24.5034,24.5222,230392.0
2023-11-09 10:50:00,26.0,26.06,26.0,26.01,123148.0,24.5222,24.5788,24.5222,24.5317,123148.0
2023-11-09 11:00:00,26.01,26.01,25.93,25.96,178429.0,24.5317,24.5317,24.4562,24.4845,178429.0
2023-11-09 11:10:00,25.96,26.02,25.96,26.01,97163.0,24.4845,24.5411,24.4845,24.5317,97163.0
2023-11-09 11:20:00,26.01,26.02,25.96,25.96,104954.0,24.5317,24.5411,24.4845,24.4845,104954.0
2023-11-09 11:30:00,25.96,25.98,25.9,25.98,236608.0,24.4845,24.5034,24.4279,24.5034,236608.0
2023-11-09 11:40:00,25.97,25.98,25.93,25.95,113189.0,24.4939,24.5034,24.4562,24.4751,113189.0
2023-11-09 11:50:00,25.95,25.96,25.89,25.91,118766.0,24.4751,24.4845,24.4185,24.4373,118766.0
2023-11-09 12:00:00,25.91,25.93,25.89,25.92,79613.0,24.4373,24.4562,24.4185,24.4468,79613.0
2023-11-09 12:10:00,25.91,25.92,25.82,25.83,102957.0,24.4373,24.4468,24.3525,24.3619,102957.0
2023-11-09 12:20:00,25.83,25.87,25.8,25.81,87397.0,24.3619,24.3996,24.3336,24.343,87397.0
2023-11-09 12:30:00,25.82,25.83,25.79,25.82,92042.0,24.3525,24.3619,24.3242,24.3525,92042.0
2023-11-09 12:40:00,25.81,25.92,25.8,25.91,105436.0,24.343,24.4468,24.3336,24.4373,105436.0
2023-11-09 12:50:00,25.92,25.98,25.91,25.97,68293.0,24.4468,24.5034,24.4373,24.4939,68293.0
2023-11-09 13:00:00,25.97,25.98,25.76,25.77,193582.0,24.4939,24.5034,24.2959,24.3053,193582.0
2023-11-09 13:10:00,25.77,25.9,25.77,25.84,103796.0,24.3053,24.4279,24.3053,24.3713,103796.0
2023-11-09 13:20:00,25.84,25.88,25.83,25.87,57216.0,24.3713,24.4091,24.3619,24.3996,57216.0
2023-11-09 13:30:00,25.87,25.88,25.84,25.85,42585.0,24.3996,24.4091,24.3713,24.3808,42585.0
2023-11-09 13:40:00,25.85,25.85,25.8,25.84,54087.0,24.3808,24.3808,24.3336,24.3713,54087.0
2023-11-09 13:50:00,25.85,25.86,25.79,25.81,62695.0,24.3808,24.3902,24.3242,24.343,62695.0
2023-11-09 14:00:00,25.81,25.81,25.71,25.78,95751.0,24.343,24.343,24.2487,24.3147,95751.0
2023-11-09 14:10:00,25.77,25.78,25.72,25.74,101802.0,24.3053,24.3147,24.2581,24.277,101802.0
2023-11-09 14:20:00,25.74,25.81,25.74,25.78,111736.0,24.277,24.343,24.277,24.3147,111736.0
2023-11-09 14:30:00,25.78,25.8,25.7,25.72,112638.0,24.3147,24.3336,24.2393,24.2581,112638.0
2023-11-09 14:40:00,25.72,25.73,25.68,25.71,86692.0,24.2581,24.2676,24.2204,24.2487,86692.0
2023-11-09 14:50:00,25.71,25.71,25.66,25.7,91258.0,24.2487,24.2487,24.2016,24.2393,91258.0
2023-11-09 15:00:00,25.7,25.71,25.67,25.67,124945.0,24.2393,24.2487,24.211,24.211,124945.0
2023-11-09 15:10:00,25.68,25.7,25.66,25.68,91495.0,24.2204,24.2393,24.2016,24.2204,91495.0
2023-11-09 15:20:00,25.67,25.7,25.64,25.69,107947.0,24.211,24.2393,24.1827,24.2299,107947.0
2023-11-09 15:30:00,25.69,25.69,25.65,25.67,162837.0,24.2299,24.2299,24.1921,24.211,162837.0
2023-11-09 15:40:00,25.68,25.69,25.66,25.68,210852.0,24.2204,24.2299,24.2016,24.2204,210852.0
2023-11-09 15:50:00,25.68,25.76,25.68,25.75,692403.0,24.2204,24.2959,24.2204,24.2864,692403.0
2023-11-10 09:30:00,25.65,25.7,25.45,25.68,274174.0,24.1921,24.2393,24.0035,24.2204,274174.0
2023-11-10 09:40:00,25.68,25.69,25.5,25.57,176632.0,24.2204,24.2299,24.0507,24.1167,176632.0
2023-11-10 09:50:00,25.57,25.6,25.47,25.49,169428.0,24.1167,24.145,24.0224,24.0412,169428.0
2023-11-10 10:00:00,25.49,25.51,25.4,25.47,235918.0,24.0412,24.0601,23.9563,24.0224,235918.0
2023-11-10 10:10:00,25.46,25.54,25.46,25.51,175087.0,24.0129,24.0884,24.0129,24.0601,175087.0
2023-11-10 10:20:00,25.51,25.51,25.4,25.42,181877.0,24.0601,24.0601,23.9563,23.9752,181877.0
2023-11-10 10:30:00,25.42,25.47,25.4,25.4,132017.0,23.9752,24.0224,23.9563,23.9563,132017.0
2023-11-10 10:40:00,25.4,25.46,25.39,25.43,101760.0,23.9563,24.0129,23.9469,23.9846,101760.0
2023-11-10 10:50:00,25.44,25.44,25.37,25.39,240351.0,23.9941,23.9941,23.928,23.9469,240351.0
2023-11-10 11:00:00,25.39,25.44,25.38,25.4,124268.0,23.9469,23.9941,23.9375,23.9563,124268.0
2023-11-10 11:10:00,25.39,25.51,25.39,25.5,151145.0,23.9469,24.0601,23.9469,24.0507,151145.0
2023-11-10 11:20:00,25.5,25.5,25.43,25.46,213870.0,24.0507,24.0507,23.9846,24.0129,213870.0
2023-11-10 11:30:00,25.46,25.48,25.42,25.44,120676.0,24.0129,24.0318,23.9752,23.9941,120676.0
2023-11-10 11:40:00,25.45,25.51,25.43,25.5,217503.0,24.0035,24.0601,23.9846,24.0507,217503.0
2023-11-10 11:50:00,25.5,25.55,25.48,25.55,127566.0,24.0507,24.0978,24.0318,24.0978,127566.0
2023-11-10 12:00:00,25.55,25.59,25.52,25.55,159166.0,24.0978,24.1355,24.0695,24.0978,159166.0
2023-11-10 12:10:00,25.56,25.58,25.52,25.57,212037.0,24.1072,24.1261,24.0695,24.1167,212037.0
2023-11-10 12:20:00,25.57,25.6,25.55,25.59,85916.0,24.1167,24.145,24.0978,24.1355,85916.0
2023-11-10 12:30:00,25.59,25.65,25.57,25.63,101009.0,24.1355,24.1921,24.1167,24.1733,101009.0
2023-11-10 12:40:00,25.63,25.65,25.61,25.64,53749.0,24.1733,24.1921,24.1544,24.1827,53749.0
2023-11-10 12:50:00,25.64,25.67,25.63,25.67,67247.0,24.1827,24.211,24.1733,24.211,67247.0
2023-11-10 13:00:00,25.67,25.69,25.66,25.68,53712.0,24.211,24.2299,24.2016,24.2204,53712.0
2023-11-10 13:10:00,25.68,25.7,25.66,25.7,77993.0,24.2204,24.2393,24.2016,24.2393,77993.0
2023-11-10 13:20:00,25.7,25.74,25.7,25.7,45294.0,24.2393,24.277,24.2393,24.2393,45294.0
2023-11-10 13:30:00,25.7,25.72,25.67,25.7,50528.0,24.2393,24.2581,24.211,24.2393,50528.0
2023-11-10 13:40:00,25.69,25.73,25.69,25.73,62412.0,24.2299,24.2676,24.2299,24.2676,62412.0
2023-11-10 13:50:00,25.73,25.73,25.7,25.73,53404.0,24.2676,24.2676,24.2393,24.2676,53404.0
2023-11-10 14:00:00,25.74,25.76,25.72,25.76,57888.0,24.277,24.2959,24.2581,24.2959,57888.0
2023-11-10 14:10:00,25.76,25.77,25.73,25.74,105351.0,24.2959,24.3053,24.2676,24.277,105351.0
2023-11-10 14:20:00,25.73,25.75,25.71,25.73,53232.0,24.2676,24.2864,24.2487,24.2676,53232.0
2023-11-10 14:30:00,25.72,25.74,25.71,25.71,80327.0,24.2581,24.277,24.2487,24.2487,80327.0
2023-11-10 14:40:00,25.71,25.75,25.71,25.73,92300.0,24.2487,24.2864,24.2487,24.2676,92300.0
2023-11-10 14:50:00,25.72,25.73,25.67,25.67,90754.0,24.2581,24.2676,24.211,24.211,90754.0
2023-11-10 15:00:00,25.67,25.7,25.67,25.7,108763.0,24.211,24.2393,24.211,24.2393,108763.0
2023-11-10 15:10:00,25.7,25.72,25.67,25.71,116879.0,24.2393,24.2581,24.211,24.2487,116879.0
2023-11-10 15:20:00,25.71,25.75,25.69,25.74,154075.0,24.2487,24.2864,24.2299,24.277,154075.0
2023-11-10 15:30:00,25.74,25.79,25.72,25.78,189316.0,24.277,24.3242,24.2581,24.3147,189316.0
2023-11-10 15:40:00,25.77,25.81,25.77,25.8,205529.0,24.3053,24.343,24.3053,24.3336,205529.0
2023-11-10 15:50:00,25.8,25.82,25.74,25.75,657742.0,24.3336,24.3525,24.277,24.2864,657742.0
2023-11-13 09:30:00,25.97,26.02,25.59,25.76,462265.0,24.4939,24.5411,24.1355,24.2959,462265.0
2023-11-13 09:40:00,25.76,25.83,25.68,25.69,201962.0,24.2959,24.3619,24.2204,24.2299,201962.0
2023-11-13 09:50:00,25.69,25.77,25.59,25.62,198007.0,24.2299,24.3053,24.1355,24.1638,198007.0
2023-11-13 10:00:00,25.63,25.63,25.55,25.56,147733.0,24.1733,24.1733,24.0978,24.1072,147733.0
2023-11-13 10:10:00,25.56,25.7,25.54,25.7,125373.0,24.1072,24.2393,24.0884,24.2393,125373.0
2023-11-13 10:20:00,25.69,25.74,25.63,25.69,136478.0,24.2299,24.277,24.1733,24.2299,136478.0
2023-11-13 10:30:00,25.69,25.74,25.67,25.7,160118.0,24.2299,24.277,24.211,24.2393,160118.0
2023-11-13 10:40:00,25.71,25.74,25.69,25.73,198248.0,24.2487,24.277,24.2299,24.2676,198248.0
2023-11-13 10:50:00,25.73,25.87,25.73,25.84,245023.0,24.2676,24.3996,24.2676,24.3713,245023.0
2023-11-13 11:00:00,25.84,25.88,25.81,25.85,259261.0,24.3713,24.4091,24.343,24.3808,259261.0
2023-11-13 11:10:00,25.86,25.92,25.85,25.91,172234.0,24.3902,24.4468,24.3808,24.4373,172234.0
2023-11-13 11:20:00,25.9,25.95,25.89,25.93,156863.0,24.4279,24.4751,24.4185,24.4562,156863.0
2023-11-13 11:30:00,25.93,25.95,25.9,25.93,103755.0,24.4562,24.4751,24.4279,24.4562,103755.0
2023-11-13 11:40:00,25.93,26.03,25.92,26.01,236461.0,24.4562,24.5505,24.4468,24.5317,236461.0
2023-11-13 11:50:00,26.01,26.01,25.94,25.95,123671.0,24.5317,24.5317,24.4656,24.4751,123671.0
2023-11-13 12:00:00,25.96,25.96,25.91,25.93,108406.0,24.4845,24.4845,24.4373,24.4562,108406.0
2023-11-13 12:10:00,25.94,25.96,25.89,25.9,131535.0,24.4656,24.4845,24.4185,24.4279,131535.0
2023-11-13 12:20:00,25.9,25.91,25.88,25.89,133789.0,24.4279,24.4373,24.4091,24.4185,133789.0
2023-11-13 12:30:00,25.89,25.89,25.84,25.84,154456.0,24.4185,24.4185,24.3713,24.3713,154456.0
2023-11-13 12:40:00,25.85,25.85,25.76,25.77,125507.0,24.3808,24.3808,24.2959,24.3053,125507.0
2023-11-13 12:50:00,25.76,25.76,25.71,25.75,175442.0,24.2959,24.2959,24.2487,24.2864,175442.0
2023-11-13 13:00:00,25.75,25.77,25.72,25.74,200571.0,24.2864,24.3053,24.2581,24.277,200571.0
2023-11-13 13:10:00,25.74,25.8,25.7,25.8,182022.0,24.277,24.3336,24.2393,24.3336,182022.0
2023-11-13 13:20:00,25.79,25.8,25.76,25.78,84906.0,24.3242,24.3336,24.2959,24.3147,84906.0
2023-11-13 13:30:00,25.78,25.78,25.72,25.78,165287.0,24.3147,24.3147,24.2581,24.3147,165287.0
2023-11-13 13:40:00,25.78,25.85,25.77,25.84,94583.0,24.3147,24.3808,24.3053,24.3713,94583.0
2023-11-13 13:50:00,25.83,25.85,25.77,25.8,97730.0,24.3619,24.3808,24.3053,24.3336,97730.0
2023-11-13 14:00:00,25.8,25.81,25.76,25.8,111500.0,24.3336,24.343,24.2959,24.3336,111500.0
2023-11-13 14:10:00,25.8,25.81,25.76,25.79,94759.0,24.3336,24.343,24.2959,24.3242,94759.0
2023-11-13 14:20:00,25.79,25.79,25.76,25.79,73104.0,24.3242,24.3242,24.2959,24.3242,73104.0
2023-11-13 14:30:00,25.79,25.81,25.76,25.8,138398.0,24.3242,24.343,24.2959,24.3336,138398.0
2023-11-13 14:40:00,25.8,25.81,25.78,25.8,141648.0,24.3336,24.343,24.3147,24.3336,141648.0
2023-11-13 14:50:00,25.79,25.79,25.75,25.76,118135.0,24.3242,24.3242,24.2864,24.2959,118135.0
2023-11-13 15:00:00,25.76,25.77,25.73,25.76,128444.0,24.2959,24.3053,24.2676,24.2959,128444.0
2023-11-13 15:10:00,25.76,25.77,25.73,25.74,146903.0,24.2959,24.3053,24.2676,24.277,146903.0
2023-11-13 15:20:00,25.74,25.81,25.73,25.78,531991.0,24.277,24.343,24.2676,24.3147,531991.0
2023-11-13 15:30:00,25.79,25.8,25.75,25.75,246421.0,24.3242,24.3336,24.2864,24.2864,246421.0
2023-11-13 15:40:00,25.75,25.81,25.75,25.78,343547.0,24.2864,24.343,24.2864,24.3147,343547.0
2023-11-13 15:50:00,25.78,25.79,25.67,25.75,1344653.0,24.3147,24.3242,24.211,24.2864,1344653.0
2023-11-14 09:30:00,26.33,26.59,26.3,26.5,874529.0,24.8335,25.0787,24.8052,24.9938,874529.0
2023-11-14 09:40:00,26.5,26.53,26.32,26.33,301631.0,24.9938,25.0221,24.824,24.8335,301631.0
2023-11-14 09:50:00,26.32,26.43,26.24,26.39,375513.0,24.824,24.9278,24.7486,24.8901,375513.0
2023-11-14 10:00:00,26.39,26.39,26.12,26.15,473411.0,24.8901,24.8901,24.6354,24.6637,473411.0
2023-11-14 10:10:00,26.16,26.28,26.14,26.26,339857.0,24.6731,24.7863,24.6543,24.7675,339857.0
2023-11-14 10:20:00,26.26,26.41,26.26,26.4,237418.0,24.7675,24.9089,24.7675,24.8995,237418.0
2023-11-14 10:30:00,26.39,26.46,26.37,26.46,451780.0,24.8901,24.9561,24.8712,24.9561,451780.0
2023-11-14 10:40:00,26.46,26.48,26.4,26.46,288511.0,24.9561,24.975,24.8995,24.9561,288511.0
2023-11-14 10:50:00,26.45,26.58,26.45,26.52,424364.0,24.9467,25.0693,24.9467,25.0127,424364.0
2023-11-14 11:00:00,26.51,26.65,26.5,26.64,364228.0,25.0032,25.1353,24.9938,25.1259,364228.0
2023-11-14 11:10:00,26.64,26.78,26.63,26.67,518262.0,25.1259,25.2579,25.1164,25.1542,518262.0
2023-11-14 11:20:00,26.66,26.67,26.54,26.6,359869.0,25.1447,25.1542,25.0315,25.0881,359869.0
2023-11-14 11:30:00,26.59,26.62,26.54,26.56,345013.0,25.0787,25.107,25.0315,25.0504,345013.0
2023-11-14 11:40:00,26.57,26.59,26.47,26.5,295184.0,25.0598,25.0787,24.9655,24.9938,295184.0
2023-11-14 11:50:00,26.5,26.51,26.36,26.37,215245.0,24.9938,25.0032,24.8618,24.8712,215245.0
2023-11-14 12:00:00,26.37,26.41,26.34,26.37,160010.0,24.8712,24.9089,24.8429,24.8712,160010.0
2023-11-14 12:10:00,26.37,26.41,26.34,26.38,87900.0,24.8712,24.9089,24.8429,24.8806,87900.0
2023-11-14 12:20:00,26.39,26.45,26.37,26.42,133055.0,24.8901,24.9467,24.8712,24.9184,133055.0
2023-11-14 12:30:00,26.43,26.46,26.42,26.46,158868.0,24.9278,24.9561,24.9184,24.9561,158868.0
2023-11-14 12:40:00,26.45,26.48,26.4,26.45,159568.0,24.9467,24.975,24.8995,24.9467,159568.0
2023-11-14 12:50:00,26.45,26.48,26.42,26.45,113294.0,24.9467,24.975,24.9184,24.9467,113294.0
2023-11-14 13:00:00,26.45,26.51,26.44,26.46,210958.0,24.9467,25.0032,24.9372,24.9561,210958.0
2023-11-14 13:10:00,26.46,26.5,26.44,26.47,230662.0,24.9561,24.9938,24.9372,24.9655,230662.0
2023-11-14 13:20:00,26.47,26.56,26.45,26.55,196798.0,24.9655,25.0504,24.9467,25.041,196798.0
2023-11-14 13:30:00,26.54,26.59,26.51,26.52,240587.0,25.0315,25.0787,25.0032,25.0127,240587.0
2023-11-14 13:40:00,26.52,26.53,26.49,26.53,220079.0,25.0127,25.0221,24.9844,25.0221,220079.0
2023-11-14 13:50:00,26.53,26.55,26.46,26.47,409835.0,25.0221,25.041,24.9561,24.9655,409835.0
2023-11-14 14:00:00,26.48,26.54,26.46,26.49,117786.0,24.975,25.0315,24.9561,24.9844,117786.0
2023-11-14 14:10:00,26.49,26.53,26.46,26.48,125516.0,24.9844,25.0221,24.9561,24.975,125516.0
2023-11-14 14:20:00,26.48,26.49,26.46,26.47,115536.0,24.975,24.9844,24.9561,24.9655,115536.0
2023-11-14 14:30:00,26.46,26.55,26.46,26.55,203384.0,24.9561,25.041,24.9561,25.041,203384.0
2023-11-14 14:40:00,26.55,26.57,26.53,26.56,167077.0,25.041,25.0598,25.0221,25.0504,167077.0
2023-11-14 14:50:00,26.57,26.59,26.56,26.58,155408.0,25.0598,25.0787,25.0504,25.0693,155408.0
2023-11-14 15:00:00,26.59,26.65,26.58,26.64,216314.0,25.0787,25.1353,25.0693,25.1259,216314.0
2023-11-14 15:10:00,26.64,26.66,26.62,26.64,318864.0,25.1259,25.1447,25.107,25.1259,318864.0
2023-11-14 15:20:00,26.63,26.7,26.61,26.69,398546.0,25.1164,25.1824,25.0976,25.173,398546.0
2023-11-14 15:30:00,26.69,26.83,26.67,26.82,641289.0,25.173,25.3051,25.1542,25.2956,641289.0
2023-11-14 15:40:00,26.82,26.84,26.71,26.73,898473.0,25.2956,25.3145,25.1919,25.2107,898473.0
2023-11-14 15:50:00,26.73,26.74,26.64,26.74,1260317.0,25.2107,25.2202,25.1259,25.2202,1260317.0
2023-11-15 09:30:00,28.52,29.27,28.05,29.13,4507910.0,26.899,27.6064,26.4557,27.4743,4507910.0
2023-11-15 09:40:00,29.14,29.15,28.79,29.09,1811201.0,27.4838,27.4932,27.1537,27.4366,1811201.0
2023-11-15 09:50:00,29.08,29.09,28.54,28.58,1302400.0,27.4272,27.4366,26.9179,26.9556,1302400.0
2023-11-15 10:00:00,28.58,28.68,28.2,28.34,1200831.0,26.9556,27.0499,26.5972,26.7292,1200831.0
2023-11-15 10:10:00,28.34,28.6,28.26,28.55,961289.0,26.7292,26.9745,26.6538,26.9273,961289.0
2023-11-15 10:20:00,28.56,28.73,28.44,28.51,926917.0,26.9367,27.0971,26.8236,26.8896,926917.0
2023-11-15 10:30:00,28.51,28.7,28.51,28.63,650464.0,26.8896,27.0688,26.8896,27.0028,650464.0
2023-11-15 10:40:00,28.63,28.85,28.57,28.83,758021.0,27.0028,27.2102,26.9462,27.1914,758021.0
2023-11-15 10:50:00,28.83,29.1,28.82,29.02,1112978.0,27.1914,27.446,27.182,27.3706,1112978.0
2023-11-15 11:00:00,29.03,29.12,29.0,29.07,788301.0,27.38,27.4649,27.3517,27.4177,788301.0
2023-11-15 11:10:00,29.07,29.11,28.97,29.11,562542.0,27.4177,27.4555,27.3234,27.4555,562542.0
2023-11-15 11:20:00,29.11,29.12,28.99,29.09,572683.0,27.4555,27.4649,27.3423,27.4366,572683.0
2023-11-15 11:30:00,29.08,29.11,28.98,29.01,609387.0,27.4272,27.4555,27.3329,27.3612,609387.0
2023-11-15 11:40:00,29.02,29.02,28.76,28.97,515648.0,27.3706,27.3706,27.1254,27.3234,515648.0
2023-11-15 11:50:00,28.97,28.99,28.83,28.88,343015.0,27.3234,27.3423,27.1914,27.2385,343015.0
2023-11-15 12:00:00,28.87,29.08,28.86,29.06,315452.0,27.2291,27.4272,27.2197,27.4083,315452.0
2023-11-15 12:10:00,29.06,29.08,28.95,28.96,273633.0,27.4083,27.4272,27.3046,27.314,273633.0
2023-11-15 12:20:00,28.96,28.99,28.76,28.77,210952.0,27.314,27.3423,27.1254,27.1348,210952.0
2023-11-15 12:30:00,28.76,28.86,28.69,28.83,258787.0,27.1254,27.2197,27.0593,27.1914,258787.0
2023-11-15 12:40:00,28.83,28.87,28.8,28.83,185167.0,27.1914,27.2291,27.1631,27.1914,185167.0
2023-11-15 12:50:00,28.83,28.91,28.81,28.84,201174.0,27.1914,27.2668,27.1725,27.2008,201174.0
2023-11-15 13:00:00,28.83,28.91,28.79,28.87,212109.0,27.1914,27.2668,27.1537,27.2291,212109.0
2023-11-15 13:10:00,28.87,28.88,28.63,28.68,229830.0,27.2291,27.2385,27.0028,27.0499,229830.0
2023-11-15 13:20:00,28.68,28.83,28.65,28.79,282479.0,27.0499,27.1914,27.0216,27.1537,282479.0
2023-11-15 13:30:00,28.79,28.89,28.77,28.89,181325.0,27.1537,27.248,27.1348,27.248,181325.0
2023-11-15 13:40:00,28.89,28.9,28.81,28.86,197492.0,27.248,27.2574,27.1725,27.2197,197492.0
2023-11-15 13:50:00,28.86,28.9,28.84,28.88,147860.0,27.2197,27.2574,27.2008,27.2385,147860.0
2023-11-15 14:00:00,28.88,28.91,28.84,28.85,192802.0,27.2385,27.2668,27.2008,27.2102,192802.0
2023-11-15 14:10:00,28.85,28.87,28.8,28.82,150138.0,27.2102,27.2291,27.1631,27.182,150138.0
2023-11-15 14:20:00,28.82,28.82,28.74,28.79,216523.0,27.182,27.182,27.1065,27.1537,216523.0
2023-11-15 14:30:00,28.79,28.89,28.78,28.86,215676.0,27.1537,27.248,27.1442,27.2197,215676.0
2023-11-15 14:40:00,28.86,28.89,28.81,28.82,187717.0,27.2197,27.248,27.1725,27.182,187717.0
2023-11-15 14:50:00,28.82,28.87,28.81,28.84,188643.0,27.182,27.2291,27.1725,27.2008,188643.0
2023-11-15 15:00:00,28.84,28.85,28.76,28.77,215125.0,27.2008,27.2102,27.1254,27.1348,215125.0
2023-11-15 15:10:00,28.77,28.85,28.77,28.78,288599.0,27.1348,27.2102,27.1348,27.1442,288599.0
2023-11-15 15:20:00,28.79,28.8,28.72,28.74,319815.0,27.1537,27.1631,27.0876,27.1065,319815.0
2023-11-15 15:30:00,28.74,28.78,28.69,28.7,526621.0,27.1065,27.1442,27.0593,27.0688,526621.0
2023-11-15 15:40:00,28.7,28.73,28.64,28.64,770409.0,27.0688,27.0971,27.0122,27.0122,770409.0
2023-11-15 15:50:00,28.63,28.65,28.49,28.6,2338377.0,27.0028,27.0216,26.8707,26.9745,2338377.0
2023-11-16 09:30:00,27.11,27.33,26.99,27.32,1914034.0,25.5691,25.7766,25.456,25.7672,1914034.0
2023-11-16 09:40:00,27.33,27.73,27.32,27.71,836209.0,25.7766,26.1539,25.7672,26.135,836209.0
2023-11-16 09:50:00,27.7,27.75,27.54,27.64,568938.0,26.1256,26.1728,25.9747,26.069,568938.0
2023-11-16 10:00:00,27.65,28.05,27.61,27.82,1082044.0,26.0785,26.4557,26.0407,26.2388,1082044.0
2023-11-16 10:10:00,27.81,27.92,27.73,27.86,581455.0,26.2294,26.3331,26.1539,26.2765,581455.0
2023-11-16 10:20:00,27.85,27.94,27.8,27.8,471347.0,26.2671,26.352,26.2199,26.2199,471347.0
2023-11-16 10:30:00,27.81,27.86,27.69,27.71,702875.0,26.2294,26.2765,26.1162,26.135,702875.0
2023-11-16 10:40:00,27.72,27.75,27.46,27.54,758721.0,26.1445,26.1728,25.8993,25.9747,758721.0
2023-11-16 10:50:00,27.54,27.61,27.48,27.6,477652.0,25.9747,26.0407,25.9181,26.0313,477652.0
2023-11-16 11:00:00,27.6,27.71,27.58,27.71,205425.0,26.0313,26.135,26.0124,26.135,205425.0
2023-11-16 11:10:00,27.71,27.74,27.69,27.71,373280.0,26.135,26.1633,26.1162,26.135,373280.0
2023-11-16 11:20:00,27.71,27.72,27.58,27.59,375837.0,26.135,26.1445,26.0124,26.0219,375837.0
2023-11-16 11:30:00,27.59,27.67,27.54,27.64,311478.0,26.0219,26.0973,25.9747,26.069,311478.0
2023-11-16 11:40:00,27.64,27.65,27.5,27.6,259827.0,26.069,26.0785,25.937,26.0313,259827.0
2023-11-16 11:50:00,27.61,27.69,27.58,27.66,198018.0,26.0407,26.1162,26.0124,26.0879,198018.0
2023-11-16 12:00:00,27.65,27.75,27.62,27.73,191871.0,26.0785,26.1728,26.0502,26.1539,191871.0
2023-11-16 12:10:00,27.74,27.75,27.69,27.7,163715.0,26.1633,26.1728,26.1162,26.1256,163715.0
2023-11-16 12:20:00,27.7,27.75,27.68,27.73,164732.0,26.1256,26.1728,26.1067,26.1539,164732.0
2023-11-16 12:30:00,27.72,27.74,27.66,27.74,152900.0,26.1445,26.1633,26.0879,26.1633,152900.0
2023-11-16 12:40:00,27.74,27.8,27.73,27.74,118068.0,26.1633,26.2199,26.1539,26.1633,118068.0
2023-11-16 12:50:00,27.74,27.74,27.63,27.66,112899.0,26.1633,26.1633,26.0596,26.0879,112899.0
2023-11-16 13:00:00,27.66,27.7,27.65,27.68,125347.0,26.0879,26.1256,26.0785,26.1067,125347.0
2023-11-16 13:10:00,27.68,27.7,27.65,27.68,125978.0,26.1067,26.1256,26.0785,26.1067,125978.0
2023-11-16 13:20:00,27.67,27.7,27.64,27.67,178245.0,26.0973,26.1256,26.069,26.0973,178245.0
2023-11-16 13:30:00,27.68,27.74,27.67,27.73,117101.0,26.1067,26.1633,26.0973,26.1539,117101.0
2023-11-16 13:40:00,27.73,27.75,27.67,27.71,162290.0,26.1539,26.1728,26.0973,26.135,162290.0
2023-11-16 13:50:00,27.71,27.8,27.71,27.79,157384.0,26.135,26.2199,26.135,26.2105,157384.0
2023-11-16 14:00:00,27.79,27.86,27.78,27.84,221192.0,26.2105,26.2765,26.2011,26.2577,221192.0
2023-11-16 14:10:00,27.84,27.89,27.82,27.83,201088.0,26.2577,26.3048,26.2388,26.2482,201088.0
2023-11-16 14:20:00,27.84,27.92,27.83,27.92,140632.0,26.2577,26.3331,26.2482,26.3331,140632.0
2023-11-16 14:30:00,27.91,27.95,27.9,27.91,150956.0,26.3237,26.3614,26.3142,26.3237,150956.0
2023-11-16 14:40:00,27.92,28.01,27.91,28.01,192447.0,26.3331,26.418,26.3237,26.418,192447.0
2023-11-16 14:50:00,28.01,28.02,27.96,27.97,193534.0,26.418,26.4274,26.3708,26.3803,193534.0
2023-11-16 15:00:00,27.96,28.0,27.96,27.99,234093.0,26.3708,26.4086,26.3708,26.3991,234093.0
2023-11-16 15:10:00,27.99,28.03,27.98,28.03,193383.0,26.3991,26.4369,26.3897,26.4369,193383.0
2023-11-16 15:20:00,28.03,28.09,28.02,28.06,239783.0,26.4369,26.4934,26.4274,26.4651,239783.0
2023-11-16 15:30:00,28.07,28.08,28.03,28.07,346867.0,26.4746,26.484,26.4369,26.4746,346867.0
2023-11-16 15:40:00,28.07,28.07,28.0,28.06,501349.0,26.4746,26.4746,26.4086,26.4651,501349.0
2023-11-16 15:50:00,28.05,28.1,28.01,28.09,1752149.0,26.4557,26.5029,26.418,26.4934,1752149.0
2023-11-17 09:30:00,27.65,27.79,27.51,27.52,748360.0,26.0785,26.2105,25.9464,25.9558,748360.0
2023-11-17 09:40:00,27.52,27.54,27.38,27.48,450559.0,25.9558,25.9747,25.8238,25.9181,450559.0
2023-11-17 09:50:00,27.48,27.48,27.25,27.31,436919.0,25.9181,25.9181,25.7012,25.7578,436919.0
2023-11-17 10:00:00,27.32,27.47,27.27,27.45,366007.0,25.7672,25.9087,25.72,25.8898,366007.0
2023-11-17 10:10:00,27.45,27.47,27.27,27.33,343222.0,25.8898,25.9087,25.72,25.7766,343222.0
2023-11-17 10:20:00,27.33,27.43,27.32,27.38,305102.0,25.7766,25.871,25.7672,25.8238,305102.0
2023-11-17 10:30:00,27.39,27.45,27.29,27.43,262314.0,25.8332,25.8898,25.7389,25.871,262314.0
2023-11-17 10:40:00,27.43,27.58,27.41,27.58,228763.0,25.871,26.0124,25.8521,26.0124,228763.0
2023-11-17 10:50:00,27.58,27.7,27.57,27.69,355053.0,26.0124,26.1256,26.003,26.1162,355053.0
2023-11-17 11:00:00,27.69,27.73,27.59,27.66,274908.0,26.1162,26.1539,26.0219,26.0879,274908.0
2023-11-17 11:10:00,27.67,27.72,27.59,27.61,236696.0,26.0973,26.1445,26.0219,26.0407,236696.0
2023-11-17 11:20:00,27.61,27.61,27.48,27.49,232281.0,26.0407,26.0407,25.9181,25.9275,232281.0
2023-11-17 11:30:00,27.49,27.53,27.47,27.5,248785.0,25.9275,25.9653,25.9087,25.937,248785.0
2023-11-17 11:40:00,27.5,27.51,27.48,27.5,144800.0,25.937,25.9464,25.9181,25.937,144800.0
2023-11-17 11:50:00,27.5,27.55,27.48,27.51,128475.0,25.937,25.9841,25.9181,25.9464,128475.0
2023-11-17 12:00:00,27.5,27.57,27.48,27.55,127144.0,25.937,26.003,25.9181,25.9841,127144.0
2023-11-17 12:10:00,27.55,27.64,27.53,27.62,212343.0,25.9841,26.069,25.9653,26.0502,212343.0
2023-11-17 12:20:00,27.62,27.63,27.57,27.6,137991.0,26.0502,26.0596,26.003,26.0313,137991.0
2023-11-17 12:30:00,27.6,27.66,27.59,27.62,141615.0,26.0313,26.0879,26.0219,26.0502,141615.0
2023-11-17 12:40:00,27.62,27.63,27.57,27.63,98471.0,26.0502,26.0596,26.003,26.0596,98471.0
2023-11-17 12:50:00,27.62,27.65,27.59,27.64,90930.0,26.0502,26.0785,26.0219,26.069,90930.0
2023-11-17 13:00:00,27.64,27.65,27.6,27.64,95505.0,26.069,26.0785,26.0313,26.069,95505.0
2023-11-17 13:10:00,27.63,27.64,27.6,27.61,108170.0,26.0596,26.069,26.0313,26.0407,108170.0
2023-11-17 13:20:00,27.61,27.62,27.54,27.55,109629.0,26.0407,26.0502,25.9747,25.9841,109629.0
2023-11-17 13:30:00,27.55,27.62,27.55,27.6,145469.0,25.9841,26.0502,25.9841,26.0313,145469.0
2023-11-17 13:40:00,27.6,27.61,27.55,27.57,124365.0,26.0313,26.0407,25.9841,26.003,124365.0
2023-11-17 13:50:00,27.57,27.61,27.56,27.6,113085.0,26.003,26.0407,25.9936,26.0313,113085.0
2023-11-17 14:00:00,27.6,27.63,27.58,27.59,104035.0,26.0313,26.0596,26.0124,26.0219,104035.0
2023-11-17 14:10:00,27.59,27.61,27.57,27.61,86829.0,26.0219,26.0407,26.003,26.0407,86829.0
2023-11-17 14:20:00,27.61,27.64,27.59,27.64,130324.0,26.0407,26.069,26.0219,26.069,130324.0
2023-11-17 14:30:00,27.63,27.63,27.58,27.6,102998.0,26.0596,26.0596,26.0124,26.0313,102998.0
2023-11-17 14:40:00,27.6,27.62,27.58,27.61,104550.0,26.0313,26.0502,26.0124,26.0407,104550.0
2023-11-17 14:50:00,27.6,27.62,27.57,27.57,106897.0,26.0313,26.0502,26.003,26.003,106897.0
2023-11-17 15:00:00,27.58,27.6,27.56,27.59,130218.0,26.0124,26.0313,25.9936,26.0219,130218.0
2023-11-17 15:10:00,27.59,27.59,27.55,27.58,167193.0,26.0219,26.0219,25.9841,26.0124,167193.0
2023-11-17 15:20:00,27.58,27.6,27.54,27.55,223731.0,26.0124,26.0313,25.9747,25.9841,223731.0
2023-11-17 15:30:00,27.56,27.58,27.54,27.55,218997.0,25.9936,26.0124,25.9747,25.9841,218997.0
2023-11-17 15:40:00,27.55,27.57,27.53,27.54,426389.0,25.9841,26.003,25.9653,25.9747,426389.0
2023-11-17 15:50:00,27.54,27.62,27.53,27.62,1049003.0,25.9747,26.0502,25.9653,26.0502,1049003.0
2023-11-20 09:30:00,28.16,28.45,28.03,28.4,847226.0,26.5595,26.833,26.4369,26.7858,847226.0
2023-11-20 09:40:00,28.41,28.59,28.38,28.56,516806.0,26.7953,26.965,26.767,26.9367,516806.0
2023-11-20 09:50:00,28.57,28.74,28.52,28.72,470669.0,26.9462,27.1065,26.899,27.0876,470669.0
2023-11-20 10:00:00,28.71,28.74,28.59,28.63,430599.0,27.0782,27.1065,26.965,27.0028,430599.0
2023-11-20 10:10:00,28.63,28.71,28.52,28.55,464198.0,27.0028,27.0782,26.899,26.9273,464198.0
2023-11-20 10:20:00,28.55,28.6,28.43,28.54,432685.0,26.9273,26.9745,26.8141,26.9179,432685.0
2023-11-20 10:30:00,28.54,28.57,28.45,28.55,297163.0,26.9179,26.9462,26.833,26.9273,297163.0
2023-11-20 10:40:00,28.55,28.7,28.54,28.7,184377.0,26.9273,27.0688,26.9179,27.0688,184377.0
2023-11-20 10:50:00,28.69,28.87,28.69,28.84,913349.0,27.0593,27.2291,27.0593,27.2008,913349.0
2023-11-20 11:00:00,28.85,28.86,28.78,28.81,140291.0,27.2102,27.2197,27.1442,27.1725,140291.0
2023-11-20 11:10:00,28.82,28.84,28.75,28.77,435335.0,27.182,27.2008,27.1159,27.1348,435335.0
2023-11-20 11:20:00,28.76,28.79,28.72,28.78,161039.0,27.1254,27.1537,27.0876,27.1442,161039.0
2023-11-20 11:30:00,28.78,28.88,28.75,28.77,290122.0,27.1442,27.2385,27.1159,27.1348,290122.0
2023-11-20 11:40:00,28.77,28.85,28.75,28.8,242248.0,27.1348,27.2102,27.1159,27.1631,242248.0
2023-11-20 11:50:00,28.8,28.81,28.75,28.77,110873.0,27.1631,27.1725,27.1159,27.1348,110873.0
2023-11-20 12:00:00,28.77,28.8,28.72,28.72,193810.0,27.1348,27.1631,27.0876,27.0876,193810.0
2023-11-20 12:10:00,28.73,28.74,28.68,28.69,117080.0,27.0971,27.1065,27.0499,27.0593,117080.0
2023-11-20 12:20:00,28.69,28.7,28.57,28.58,157945.0,27.0593,27.0688,26.9462,26.9556,157945.0
2023-11-20 12:30:00,28.58,28.62,28.54,28.6,106632.0,26.9556,26.9933,26.9179,26.9745,106632.0
2023-11-20 12:40:00,28.6,28.6,28.51,28.56,135464.0,26.9745,26.9745,26.8896,26.9367,135464.0
2023-11-20 12:50:00,28.55,28.58,28.52,28.54,142074.0,26.9273,26.9556,26.899,26.9179,142074.0
2023-11-20 13:00:00,28.54,28.63,28.53,28.57,171839.0,26.9179,27.0028,26.9084,26.9462,171839.0
2023-11-20 13:10:00,28.56,28.58,28.52,28.58,149255.0,26.9367,26.9556,26.899,26.9556,149255.0
2023-11-20 13:20:00,28.58,28.61,28.56,28.61,117550.0,26.9556,26.9839,26.9367,26.9839,117550.0
2023-11-20 13:30:00,28.61,28.62,28.58,28.6,143481.0,26.9839,26.9933,26.9556,26.9745,143481.0
2023-11-20 13:40:00,28.6,28.63,28.59,28.61,84513.0,26.9745,27.0028,26.965,26.9839,84513.0
2023-11-20 13:50:00,28.61,28.62,28.56,28.57,99512.0,26.9839,26.9933,26.9367,26.9462,99512.0
2023-11-20 14:00:00,28.57,28.58,28.53,28.55,73787.0,26.9462,26.9556,26.9084,26.9273,73787.0
2023-11-20 14:10:00,28.54,28.6,28.54,28.6,85171.0,26.9179,26.9745,26.9179,26.9745,85171.0
2023-11-20 14:20:00,28.6,28.6,28.55,28.55,131606.0,26.9745,26.9745,26.9273,26.9273,131606.0
2023-11-20 14:30:00,28.55,28.57,28.53,28.57,96051.0,26.9273,26.9462,26.9084,26.9462,96051.0
2023-11-20 14:40:00,28.57,28.61,28.54,28.6,178449.0,26.9462,26.9839,26.9179,26.9745,178449.0
2023-11-20 14:50:00,28.6,28.62,28.57,28.59,108445.0,26.9745,26.9933,26.9462,26.965,108445.0
2023-11-20 15:00:00,28.59,28.61,28.58,28.6,84687.0,26.965,26.9839,26.9556,26.9745,84687.0
2023-11-20 15:10:00,28.6,28.62,28.54,28.56,200219.0,26.9745,26.9933,26.9179,26.9367,200219.0
2023-11-20 15:20:00,28.56,28.56,28.52,28.55,200422.0,26.9367,26.9367,26.899,26.9273,200422.0
2023-11-20 15:30:00,28.54,28.58,28.54,28.57,535603.0,26.9179,26.9556,26.9179,26.9462,535603.0
2023-11-20 15:40:00,28.57,28.58,28.55,28.56,281370.0,26.9462,26.9556,26.9273,26.9367,281370.0
2023-11-20 15:50:00,28.56,28.63,28.54,28.55,1248947.0,26.9367,27.0028,26.9179,26.9273,1248947.0
2023-11-21 09:30:00,28.36,28.59,28.2,28.56,632847.0,26.7481,26.965,26.5972,26.9367,632847.0
2023-11-21 09:40:00,28.56,28.68,28.41,28.44,500952.0,26.9367,27.0499,26.7953,26.8236,500952.0
2023-11-21 09:50:00,28.44,28.6,28.38,28.39,490621.0,26.8236,26.9745,26.767,26.7764,490621.0
2023-11-21 10:00:00,28.4,28.49,28.22,28.25,426877.0,26.7858,26.8707,26.6161,26.6443,426877.0
2023-11-21 10:10:00,28.25,28.29,28.11,28.12,495272.0,26.6443,26.6821,26.5123,26.5217,495272.0
2023-11-21 10:20:00,28.12,28.12,27.85,27.86,452129.0,26.5217,26.5217,26.2671,26.2765,452129.0
2023-11-21 10:30:00,27.87,28.03,27.83,27.98,228868.0,26.2859,26.4369,26.2482,26.3897,228868.0
2023-11-21 10:40:00,27.98,28.18,27.98,28.15,289365.0,26.3897,26.5783,26.3897,26.55,289365.0
2023-11-21 10:50:00,28.15,28.2,28.11,28.16,176495.0,26.55,26.5972,26.5123,26.5595,176495.0
2023-11-21 11:00:00,28.16,28.22,28.12,28.18,133635.0,26.5595,26.6161,26.5217,26.5783,133635.0
2023-11-21 11:10:00,28.18,28.19,28.06,28.07,147392.0,26.5783,26.5878,26.4651,26.4746,147392.0
2023-11-21 11:20:00,28.07,28.08,28.04,28.04,117954.0,26.4746,26.484,26.4463,26.4463,117954.0
2023-11-21 11:30:00,28.05,28.08,28.01,28.07,233006.0,26.4557,26.484,26.418,26.4746,233006.0
2023-11-21 11:40:00,28.07,28.13,28.06,28.12,117783.0,26.4746,26.5312,26.4651,26.5217,117783.0
2023-11-21 11:50:00,28.11,28.12,28.03,28.03,136132.0,26.5123,26.5217,26.4369,26.4369,136132.0
2023-11-21 12:00:00,28.04,28.04,27.97,28.04,118671.0,26.4463,26.4463,26.3803,26.4463,118671.0
2023-11-21 12:10:00,28.04,28.07,28.03,28.06,89291.0,26.4463,26.4746,26.4369,26.4651,89291.0
2023-11-21 12:20:00,28.05,28.1,28.03,28.08,87960.0,26.4557,26.5029,26.4369,26.484,87960.0
2023-11-21 12:30:00,28.09,28.16,28.08,28.14,91176.0,26.4934,26.5595,26.484,26.5406,91176.0
2023-11-21 12:40:00,28.15,28.16,28.11,28.16,85132.0,26.55,26.5595,26.5123,26.5595,85132.0
2023-11-21 12:50:00,28.16,28.19,28.15,28.18,76361.0,26.5595,26.5878,26.55,26.5783,76361.0
2023-11-21 13:00:00,28.18,28.18,28.12,28.14,65548.0,26.5783,26.5783,26.5217,26.5406,65548.0
2023-11-21 13:10:00,28.13,28.14,28.07,28.12,85041.0,26.5312,26.5406,26.4746,26.5217,85041.0
2023-11-21 13:20:00,28.12,28.14,28.09,28.1,77508.0,26.5217,26.5406,26.4934,26.5029,77508.0
2023-11-21 13:30:00,28.1,28.15,28.08,28.12,70897.0,26.5029,26.55,26.484,26.5217,70897.0
2023-11-21 13:40:00,28.11,28.12,28.04,28.05,53227.0,26.5123,26.5217,26.4463,26.4557,53227.0
2023-11-21 13:50:00,28.06,28.08,28.04,28.05,47587.0,26.4651,26.484,26.4463,26.4557,47587.0
2023-11-21 14:00:00,28.06,28.13,28.02,28.03,82506.0,26.4651,26.5312,26.4274,26.4369,82506.0
2023-11-21 14:10:00,28.03,28.07,28.0,28.01,87297.0,26.4369,26.4746,26.4086,26.418,87297.0
2023-11-21 14:20:00,28.02,28.06,28.0,28.06,83163.0,26.4274,26.4651,26.4086,26.4651,83163.0
2023-11-21 14:30:00,28.05,28.07,28.02,28.03,85634.0,26.4557,26.4746,26.4274,26.4369,85634.0
2023-11-21 14:40:00,28.03,28.07,28.01,28.05,181895.0,26.4369,26.4746,26.418,26.4557,181895.0
2023-11-21 14:50:00,28.05,28.06,28.02,28.05,73560.0,26.4557,26.4651,26.4274,26.4557,73560.0
2023-11-21 15:00:00,28.05,28.11,28.05,28.08,172094.0,26.4557,26.5123,26.4557,26.484,172094.0
2023-11-21 15:10:00,28.08,28.15,28.08,28.13,164138.0,26.484,26.55,26.484,26.5312,164138.0
2023-11-21 15:20:00,28.13,28.19,28.13,28.18,153147.0,26.5312,26.5878,26.5312,26.5783,153147.0
2023-11-21 15:30:00,28.18,28.19,28.14,28.16,292730.0,26.5783,26.5878,26.5406,26.5595,292730.0
2023-11-21 15:40:00,28.15,28.18,28.13,28.16,473535.0,26.55,26.5783,26.5312,26.5595,473535.0
2023-11-21 15:50:00,28.16,28.18,28.08,28.09,665314.0,26.5595,26.5783,26.484,26.4934,665314.0
2023-11-22 09:30:00,28.38,28.55,28.2,28.31,388696.0,26.767,26.9273,26.5972,26.7009,388696.0
2023-11-22 09:40:00,28.31,28.43,28.23,28.28,248845.0,26.7009,26.8141,26.6255,26.6726,248845.0
2023-11-22 09:50:00,28.27,28.33,28.1,28.19,249635.0,26.6632,26.7198,26.5029,26.5878,249635.0
2023-11-22 10:00:00,28.19,28.23,28.08,28.19,276042.0,26.5878,26.6255,26.484,26.5878,276042.0
2023-11-22 10:10:00,28.19,28.2,28.11,28.19,119557.0,26.5878,26.5972,26.5123,26.5878,119557.0
2023-11-22 10:20:00,28.18,28.28,28.18,28.26,105805.0,26.5783,26.6726,26.5783,26.6538,105805.0
2023-11-22 10:30:00,28.25,28.31,28.24,28.28,85733.0,26.6443,26.7009,26.6349,26.6726,85733.0
2023-11-22 10:40:00,28.28,28.33,28.28,28.31,65966.0,26.6726,26.7198,26.6726,26.7009,65966.0
2023-11-22 10:50:00,28.3,28.34,28.24,28.3,109418.0,26.6915,26.7292,26.6349,26.6915,109418.0
2023-11-22 11:00:00,28.3,28.35,28.28,28.3,72557.0,26.6915,26.7387,26.6726,26.6915,72557.0
2023-11-22 11:10:00,28.3,28.35,28.28,28.3,81439.0,26.6915,26.7387,26.6726,26.6915,81439.0
2023-11-22 11:20:00,28.3,28.32,28.25,28.29,88836.0,26.6915,26.7104,26.6443,26.6821,88836.0
2023-11-22 11:30:00,28.29,28.33,28.28,28.3,102500.0,26.6821,26.7198,26.6726,26.6915,102500.0
2023-11-22 11:40:00,28.3,28.35,28.28,28.29,82403.0,26.6915,26.7387,26.6726,26.6821,82403.0
2023-11-22 11:50:00,28.29,28.3,28.26,28.3,73193.0,26.6821,26.6915,26.6538,26.6915,73193.0
2023-11-22 12:00:00,28.29,28.3,28.26,28.26,72495.0,26.6821,26.6915,26.6538,26.6538,72495.0
2023-11-22 12:10:00,28.27,28.28,28.23,28.26,95496.0,26.6632,26.6726,26.6255,26.6538,95496.0
2023-11-22 12:20:00,28.26,28.32,28.25,28.3,104013.0,26.6538,26.7104,26.6443,26.6915,104013.0
2023-11-22 12:30:00,28.3,28.31,28.26,28.28,59116.0,26.6915,26.7009,26.6538,26.6726,59116.0
2023-11-22 12:40:00,28.27,28.32,28.27,28.29,58251.0,26.6632,26.7104,26.6632,26.6821,58251.0
2023-11-22 12:50:00,28.29,28.3,28.27,28.29,54780.0,26.6821,26.6915,26.6632,26.6821,54780.0
2023-11-22 13:00:00,28.29,28.33,28.28,28.31,72143.0,26.6821,26.7198,26.6726,26.7009,72143.0
2023-11-22 13:10:00,28.3,28.35,28.26,28.28,105201.0,26.6915,26.7387,26.6538,26.6726,105201.0
2023-11-22 13:20:00,28.28,28.3,28.27,28.27,41612.0,26.6726,26.6915,26.6632,26.6632,41612.0
2023-11-22 13:30:00,28.27,28.29,28.24,28.26,50635.0,26.6632,26.6821,26.6349,26.6538,50635.0
2023-11-22 13:40:00,28.26,28.29,28.25,28.27,48437.0,26.6538,26.6821,26.6443,26.6632,48437.0
2023-11-22 13:50:00,28.27,28.27,28.22,28.23,58191.0,26.6632,26.6632,26.6161,26.6255,58191.0
2023-11-22 14:00:00,28.23,28.26,28.21,28.22,96419.0,26.6255,26.6538,26.6066,26.6161,96419.0
2023-11-22 14:10:00,28.21,28.26,28.2,28.26,63226.0,26.6066,26.6538,26.5972,26.6538,63226.0
2023-11-22 14:20:00,28.26,28.26,28.23,28.23,43293.0,26.6538,26.6538,26.6255,26.6255,43293.0
2023-11-22 14:30:00,28.24,28.26,28.19,28.21,86392.0,26.6349,26.6538,26.5878,26.6066,86392.0
2023-11-22 14:40:00,28.21,28.23,28.2,28.23,48443.0,26.6066,26.6255,26.5972,26.6255,48443.0
2023-11-22 14:50:00,28.23,28.27,28.22,28.27,77368.0,26.6255,26.6632,26.6161,26.6632,77368.0
2023-11-22 15:00:00,28.27,28.29,28.26,28.26,74481.0,26.6632,26.6821,26.6538,26.6538,74481.0
2023-11-22 15:10:00,28.27,28.29,28.26,28.29,53477.0,26.6632,26.6821,26.6538,26.6821,53477.0
2023-11-22 15:20:00,28.29,28.3,28.26,28.29,94841.0,26.6821,26.6915,26.6538,26.6821,94841.0
2023-11-22 15:30:00,28.29,28.3,28.26,28.29,143567.0,26.6821,26.6915,26.6538,26.6821,143567.0
2023-11-22 15:40:00,28.29,28.3,28.25,28.29,264905.0,26.6821,26.6915,26.6443,26.6821,264905.0
2023-11-22 15:50:00,28.29,28.31,28.27,28.3,758049.0,26.6821,26.7009,26.6632,26.6915,758049.0
2023-11-24 09:30:00,28.14,28.47,28.13,28.46,308892.0,26.5406,26.8518,26.5312,26.8424,308892.0
2023-11-24 09:40:00,28.46,28.73,28.45,28.71,313410.0,26.8424,27.0971,26.833,27.0782,313410.0
2023-11-24 09:50:00,28.71,28.84,28.71,28.74,194166.0,27.0782,27.2008,27.0782,27.1065,194166.0
2023-11-24 10:00:00,28.74,28.93,28.73,28.9,356769.0,27.1065,27.2857,27.0971,27.2574,356769.0
2023-11-24 10:10:00,28.9,28.98,28.84,28.9,244006.0,27.2574,27.3329,27.2008,27.2574,244006.0
2023-11-24 10:20:00,28.9,28.93,28.81,28.89,276223.0,27.2574,27.2857,27.1725,27.248,276223.0
2023-11-24 10:30:00,28.89,28.91,28.85,28.87,179223.0,27.248,27.2668,27.2102,27.2291,179223.0
2023-11-24 10:40:00,28.87,28.89,28.83,28.86,159196.0,27.2291,27.248,27.1914,27.2197,159196.0
2023-11-24 10:50:00,28.87,28.91,28.82,28.88,422286.0,27.2291,27.2668,27.182,27.2385,422286.0
2023-11-24 11:00:00,28.88,28.96,28.84,28.93,161124.0,27.2385,27.314,27.2008,27.2857,161124.0
2023-11-24 11:10:00,28.94,28.97,28.91,28.91,127809.0,27.2951,27.3234,27.2668,27.2668,127809.0
2023-11-24 11:20:00,28.92,28.95,28.86,28.88,142878.0,27.2763,27.3046,27.2197,27.2385,142878.0
2023-11-24 11:30:00,28.87,28.9,28.83,28.85,112086.0,27.2291,27.2574,27.1914,27.2102,112086.0
2023-11-24 11:40:00,28.85,28.87,28.83,28.84,129832.0,27.2102,27.2291,27.1914,27.2008,129832.0
2023-11-24 11:50:00,28.84,28.86,28.82,28.84,114521.0,27.2008,27.2197,27.182,27.2008,114521.0
2023-11-24 12:00:00,28.83,28.86,28.82,28.84,119833.0,27.1914,27.2197,27.182,27.2008,119833.0
2023-11-24 12:10:00,28.85,28.86,28.83,28.85,83240.0,27.2102,27.2197,27.1914,27.2102,83240.0
2023-11-24 12:20:00,28.85,28.89,28.83,28.84,160249.0,27.2102,27.248,27.1914,27.2008,160249.0
2023-11-24 12:30:00,28.84,28.86,28.81,28.82,210713.0,27.2008,27.2197,27.1725,27.182,210713.0
2023-11-24 12:40:00,28.81,28.84,28.74,28.74,222572.0,27.1725,27.2008,27.1065,27.1065,222572.0
2023-11-24 12:50:00,28.73,28.78,28.71,28.77,778701.0,27.0971,27.1442,27.0782,27.1348,778701.0
2023-11-27 09:30:00,28.46,28.54,28.34,28.37,342114.0,26.8424,26.9179,26.7292,26.7575,342114.0
2023-11-27 09:40:00,28.37,28.44,28.28,28.37,197998.0,26.7575,26.8236,26.6726,26.7575,197998.0
2023-11-27 09:50:00,28.38,28.57,28.36,28.49,159933.0,26.767,26.9462,26.7481,26.8707,159933.0
2023-11-27 10:00:00,28.48,28.57,28.42,28.55,195829.0,26.8613,26.9462,26.8047,26.9273,195829.0
2023-11-27 10:10:00,28.56,29.17,28.52,28.54,416102.0,26.9367,27.5121,26.899,26.9179,416102.0
2023-11-27 10:20:00,28.55,28.61,28.5,28.53,122967.0,26.9273,26.9839,26.8801,26.9084,122967.0
2023-11-27 10:30:00,28.53,28.61,28.52,28.59,308068.0,26.9084,26.9839,26.899,26.965,308068.0
2023-11-27 10:40:00,28.59,28.67,28.57,28.64,267355.0,26.965,27.0405,26.9462,27.0122,267355.0
2023-11-27 10:50:00,28.63,28.66,28.58,28.64,219886.0,27.0028,27.031,26.9556,27.0122,219886.0
2023-11-27 11:00:00,28.63,28.66,28.56,28.63,221539.0,27.0028,27.031,26.9367,27.0028,221539.0
2023-11-27 11:10:00,28.64,28.66,28.57,28.61,225314.0,27.0122,27.031,26.9462,26.9839,225314.0
2023-11-27 11:20:00,28.61,28.65,28.57,28.63,147839.0,26.9839,27.0216,26.9462,27.0028,147839.0
2023-11-27 11:30:00,28.63,28.66,28.57,28.62,195414.0,27.0028,27.031,26.9462,26.9933,195414.0
2023-11-27 11:40:00,28.63,28.65,28.58,28.62,181113.0,27.0028,27.0216,26.9556,26.9933,181113.0
2023-11-27 11:50:00,28.62,28.62,28.58,28.6,125646.0,26.9933,26.9933,26.9556,26.9745,125646.0
2023-11-27 12:00:00,28.6,28.68,28.59,28.59,150050.0,26.9745,27.0499,26.965,26.965,150050.0
2023-11-27 12:10:00,28.59,28.62,28.58,28.59,106020.0,26.965,26.9933,26.9556,26.965,106020.0
2023-11-27 12:20:00,28.6,28.61,28.58,28.6,68881.0,26.9745,26.9839,26.9556,26.9745,68881.0
2023-11-27 12:30:00,28.6,28.6,28.54,28.54,99121.0,26.9745,26.9745,26.9179,26.9179,99121.0
2023-11-27 12:40:00,28.54,28.58,28.53,28.55,174732.0,26.9179,26.9556,26.9084,26.9273,174732.0
2023-11-27 12:50:00,28.54,28.57,28.51,28.57,86264.0,26.9179,26.9462,26.8896,26.9462,86264.0
2023-11-27 13:00:00,28.57,28.58,28.53,28.55,110777.0,26.9462,26.9556,26.9084,26.9273,110777.0
2023-11-27 13:10:00,28.55,28.58,28.54,28.55,91420.0,26.9273,26.9556,26.9179,26.9273,91420.0
2023-11-27 13:20:00,28.54,28.56,28.52,28.55,94027.0,26.9179,26.9367,26.899,26.9273,94027.0
2023-11-27 13:30:00,28.55,28.56,28.51,28.53,70618.0,26.9273,26.9367,26.8896,26.9084,70618.0
2023-11-27 13:40:00,28.53,28.56,28.51,28.53,75094.0,26.9084,26.9367,26.8896,26.9084,75094.0
2023-11-27 13:50:00,28.54,28.54,28.51,28.52,72425.0,26.9179,26.9179,26.8896,26.899,72425.0
2023-11-27 14:00:00,28.51,28.54,28.5,28.53,116720.0,26.8896,26.9179,26.8801,26.9084,116720.0
2023-11-27 14:10:00,28.53,28.55,28.5,28.51,76778.0,26.9084,26.9273,26.8801,26.8896,76778.0
2023-11-27 14:20:00,28.51,28.55,28.49,28.53,211175.0,26.8896,26.9273,26.8707,26.9084,211175.0
2023-11-27 14:30:00,28.53,28.55,28.51,28.52,103997.0,26.9084,26.9273,26.8896,26.899,103997.0
2023-11-27 14:40:00,28.52,28.53,28.49,28.5,97075.0,26.899,26.9084,26.8707,26.8801,97075.0
2023-11-27 14:50:00,28.49,28.53,28.49,28.53,77553.0,26.8707,26.9084,26.8707,26.9084,77553.0
2023-11-27 15:00:00,28.53,28.54,28.49,28.51,95752.0,26.9084,26.9179,26.8707,26.8896,95752.0
2023-11-27 15:10:00,28.51,28.52,28.49,28.51,135001.0,26.8896,26.899,26.8707,26.8896,135001.0
2023-11-27 15:20:00,28.51,28.53,28.49,28.5,152919.0,26.8896,26.9084,26.8707,26.8801,152919.0
2023-11-27 15:30:00,28.5,28.51,28.46,28.46,221804.0,26.8801,26.8896,26.8424,26.8424,221804.0
2023-11-27 15:40:00,28.46,28.47,28.38,28.38,363863.0,26.8424,26.8518,26.767,26.767,363863.0
2023-11-27 15:50:00,28.39,28.44,28.32,28.35,1101297.0,26.7764,26.8236,26.7104,26.7387,1101297.0
2023-11-28 09:30:00,28.09,28.13,27.73,27.83,1169723.0,26.4934,26.5312,26.1539,26.2482,1169723.0
2023-11-28 09:40:00,27.83,27.89,27.66,27.74,770968.0,26.2482,26.3048,26.0879,26.1633,770968.0
2023-11-28 09:50:00,27.74,27.78,27.64,27.73,560717.0,26.1633,26.2011,26.069,26.1539,560717.0
2023-11-28 10:00:00,27.73,27.84,27.61,27.8,670982.0,26.1539,26.2577,26.0407,26.2199,670982.0
2023-11-28 10:10:00,27.8,27.87,27.74,27.84,325016.0,26.2199,26.2859,26.1633,26.2577,325016.0
2023-11-28 10:20:00,27.85,27.92,27.79,27.8,288027.0,26.2671,26.3331,26.2105,26.2199,288027.0
2023-11-28 10:30:00,27.8,27.91,27.78,27.91,288709.0,26.2199,26.3237,26.2011,26.3237,288709.0
2023-11-28 10:40:00,27.9,28.06,27.9,28.04,388777.0,26.3142,26.4651,26.3142,26.4463,388777.0
2023-11-28 10:50:00,28.04,28.07,27.99,28.02,194568.0,26.4463,26.4746,26.3991,26.4274,194568.0
2023-11-28 11:00:00,28.02,28.06,28.0,28.05,388637.0,26.4274,26.4651,26.4086,26.4557,388637.0
2023-11-28 11:10:00,28.06,28.06,27.97,27.99,309070.0,26.4651,26.4651,26.3803,26.3991,309070.0
2023-11-28 11:20:00,28.0,28.0,27.95,27.97,196027.0,26.4086,26.4086,26.3614,26.3803,196027.0
2023-11-28 11:30:00,27.98,28.0,27.94,27.97,179750.0,26.3897,26.4086,26.352,26.3803,179750.0
2023-11-28 11:40:00,27.96,28.02,27.95,27.97,247844.0,26.3708,26.4274,26.3614,26.3803,247844.0
2023-11-28 11:50:00,27.98,28.11,27.97,28.11,193944.0,26.3897,26.5123,26.3803,26.5123,193944.0
2023-11-28 12:00:00,28.11,28.12,28.06,28.08,181385.0,26.5123,26.5217,26.4651,26.484,181385.0
2023-11-28 12:10:00,28.07,28.13,28.06,28.1,227636.0,26.4746,26.5312,26.4651,26.5029,227636.0
2023-11-28 12:20:00,28.1,28.14,28.09,28.12,115114.0,26.5029,26.5406,26.4934,26.5217,115114.0
2023-11-28 12:30:00,28.12,28.14,28.06,28.12,180688.0,26.5217,26.5406,26.4651,26.5217,180688.0
2023-11-28 12:40:00,28.12,28.13,28.06,28.09,109280.0,26.5217,26.5312,26.4651,26.4934,109280.0
2023-11-28 12:50:00,28.09,28.15,28.07,28.15,99182.0,26.4934,26.55,26.4746,26.55,99182.0
2023-11-28 13:00:00,28.14,28.15,28.05,28.11,184776.0,26.5406,26.55,26.4557,26.5123,184776.0
2023-11-28 13:10:00,28.12,28.14,28.1,28.14,136859.0,26.5217,26.5406,26.5029,26.5406,136859.0
2023-11-28 13:20:00,28.13,28.19,28.13,28.18,124116.0,26.5312,26.5878,26.5312,26.5783,124116.0
2023-11-28 13:30:00,28.18,28.2,28.13,28.13,101128.0,26.5783,26.5972,26.5312,26.5312,101128.0
2023-11-28 13:40:00,28.13,28.14,28.09,28.13,135681.0,26.5312,26.5406,26.4934,26.5312,135681.0
2023-11-28 13:50:00,28.12,28.15,28.1,28.12,145701.0,26.5217,26.55,26.5029,26.5217,145701.0
2023-11-28 14:00:00,28.12,28.13,28.07,28.09,116171.0,26.5217,26.5312,26.4746,26.4934,116171.0
2023-11-28 14:10:00,28.09,28.12,28.08,28.09,93688.0,26.4934,26.5217,26.484,26.4934,93688.0
2023-11-28 14:20:00,28.1,28.13,28.07,28.09,93148.0,26.5029,26.5312,26.4746,26.4934,93148.0
2023-11-28 14:30:00,28.09,28.1,28.06,28.08,112080.0,26.4934,26.5029,26.4651,26.484,112080.0
2023-11-28 14:40:00,28.08,28.14,28.07,28.12,156701.0,26.484,26.5406,26.4746,26.5217,156701.0
2023-11-28 14:50:00,28.13,28.14,28.12,28.13,112489.0,26.5312,26.5406,26.5217,26.5312,112489.0
2023-11-28 15:00:00,28.13,28.15,28.12,28.13,119399.0,26.5312,26.55,26.5217,26.5312,119399.0
2023-11-28 15:10:00,28.13,28.14,28.11,28.14,142502.0,26.5312,26.5406,26.5123,26.5406,142502.0
2023-11-28 15:20:00,28.14,28.17,28.11,28.15,203354.0,26.5406,26.5689,26.5123,26.55,203354.0
2023-11-28 15:30:00,28.16,28.22,28.15,28.19,323935.0,26.5595,26.6161,26.55,26.5878,323935.0
2023-11-28 15:40:00,28.18,28.19,28.16,28.17,340918.0,26.5783,26.5878,26.5595,26.5689,340918.0
2023-11-28 15:50:00,28.16,28.19,28.15,28.15,829990.0,26.5595,26.5878,26.55,26.55,829990.0
2023-11-29 09:30:00,27.43,27.79,27.32,27.74,1112802.0,25.871,26.2105,25.7672,26.1633,1112802.0
2023-11-29 09:40:00,27.75,27.78,27.42,27.47,444781.0,26.1728,26.2011,25.8615,25.9087,444781.0
2023-11-29 09:50:00,27.48,27.69,27.47,27.68,317329.0,25.9181,26.1162,25.9087,26.1067,317329.0
2023-11-29 10:00:00,27.69,27.69,27.51,27.55,316438.0,26.1162,26.1162,25.9464,25.9841,316438.0
2023-11-29 10:10:00,27.55,27.59,27.46,27.47,262268.0,25.9841,26.0219,25.8993,25.9087,262268.0
2023-11-29 10:20:00,27.47,27.5,27.42,27.48,340338.0,25.9087,25.937,25.8615,25.9181,340338.0
2023-11-29 10:30:00,27.48,27.57,27.46,27.56,288796.0,25.9181,26.003,25.8993,25.9936,288796.0
2023-11-29 10:40:00,27.56,27.62,27.5,27.54,236978.0,25.9936,26.0502,25.937,25.9747,236978.0
2023-11-29 10:50:00,27.54,27.58,27.52,27.53,171694.0,25.9747,26.0124,25.9558,25.9653,171694.0
2023-11-29 11:00:00,27.53,27.56,27.44,27.45,170267.0,25.9653,25.9936,25.8804,25.8898,170267.0
2023-11-29 11:10:00,27.46,27.48,27.37,27.37,314566.0,25.8993,25.9181,25.8144,25.8144,314566.0
2023-11-29 11:20:00,27.38,27.38,27.29,27.31,486204.0,25.8238,25.8238,25.7389,25.7578,486204.0
2023-11-29 11:30:00,27.32,27.32,27.23,27.26,478161.0,25.7672,25.7672,25.6823,25.7106,478161.0
2023-11-29 11:40:00,27.26,27.34,27.25,27.34,251274.0,25.7106,25.7861,25.7012,25.7861,251274.0
2023-11-29 11:50:00,27.33,27.34,27.27,27.32,238163.0,25.7766,25.7861,25.72,25.7672,238163.0
2023-11-29 12:00:00,27.32,27.43,27.29,27.43,204629.0,25.7672,25.871,25.7389,25.871,204629.0
2023-11-29 12:10:00,27.43,27.44,27.4,27.43,206532.0,25.871,25.8804,25.8427,25.871,206532.0
2023-11-29 12:20:00,27.43,27.44,27.38,27.44,142914.0,25.871,25.8804,25.8238,25.8804,142914.0
2023-11-29 12:30:00,27.44,27.52,27.43,27.52,296934.0,25.8804,25.9558,25.871,25.9558,296934.0
2023-11-29 12:40:00,27.51,27.61,27.5,27.58,243063.0,25.9464,26.0407,25.937,26.0124,243063.0
2023-11-29 12:50:00,27.58,27.61,27.55,27.6,297854.0,26.0124,26.0407,25.9841,26.0313,297854.0
2023-11-29 13:00:00,27.59,27.63,27.55,27.57,258294.0,26.0219,26.0596,25.9841,26.003,258294.0
2023-11-29 13:10:00,27.58,27.58,27.45,27.46,166466.0,26.0124,26.0124,25.8898,25.8993,166466.0
2023-11-29 13:20:00,27.46,27.49,27.43,27.46,103468.0,25.8993,25.9275,25.871,25.8993,103468.0
2023-11-29 13:30:00,27.46,27.46,27.42,27.44,69629.0,25.8993,25.8993,25.8615,25.8804,69629.0
2023-11-29 13:40:00,27.44,27.47,27.43,27.45,98379.0,25.8804,25.9087,25.871,25.8898,98379.0
2023-11-29 13:50:00,27.44,27.47,27.42,27.46,77563.0,25.8804,25.9087,25.8615,25.8993,77563.0
2023-11-29 14:00:00,27.45,27.51,27.44,27.46,172237.0,25.8898,25.9464,25.8804,25.8993,172237.0
2023-11-29 14:10:00,27.46,27.54,27.46,27.51,211021.0,25.8993,25.9747,25.8993,25.9464,211021.0
2023-11-29 14:20:00,27.5,27.56,27.49,27.52,87839.0,25.937,25.9936,25.9275,25.9558,87839.0
2023-11-29 14:30:00,27.53,27.54,27.47,27.48,133606.0,25.9653,25.9747,25.9087,25.9181,133606.0
2023-11-29 14:40:00,27.49,27.5,27.44,27.45,88438.0,25.9275,25.937,25.8804,25.8898,88438.0
2023-11-29 14:50:00,27.45,27.49,27.43,27.49,135238.0,25.8898,25.9275,25.871,25.9275,135238.0
2023-11-29 15:00:00,27.48,27.49,27.44,27.45,100188.0,25.9181,25.9275,25.8804,25.8898,100188.0
2023-11-29 15:10:00,27.45,27.45,27.39,27.39,238812.0,25.8898,25.8898,25.8332,25.8332,238812.0
2023-11-29 15:20:00,27.4,27.41,27.37,27.41,174670.0,25.8427,25.8521,25.8144,25.8521,174670.0
2023-11-29 15:30:00,27.41,27.51,27.4,27.5,312913.0,25.8521,25.9464,25.8427,25.937,312913.0
2023-11-29 15:40:00,27.5,27.51,27.47,27.49,426912.0,25.937,25.9464,25.9087,25.9275,426912.0
2023-11-29 15:50:00,27.49,27.49,27.41,27.44,789032.0,25.9275,25.9275,25.8521,25.8804,789032.0
2023-11-30 09:30:00,27.41,27.41,27.02,27.04,756624.0,25.8521,25.8521,25.4843,25.5031,756624.0
2023-11-30 09:40:00,27.04,27.14,26.86,27.13,707692.0,25.5031,25.5974,25.3334,25.588,707692.0
2023-11-30 09:50:00,27.14,27.36,27.14,27.31,460523.0,25.5974,25.8049,25.5974,25.7578,460523.0
2023-11-30 10:00:00,27.32,27.46,27.23,27.38,463445.0,25.7672,25.8993,25.6823,25.8238,463445.0
2023-11-30 10:10:00,27.38,27.43,27.33,27.33,180168.0,25.8238,25.871,25.7766,25.7766,180168.0
2023-11-30 10:20:00,27.33,27.6,27.33,27.59,350345.0,25.7766,26.0313,25.7766,26.0219,350345.0
2023-11-30 10:30:00,27.58,27.69,27.53,27.58,559673.0,26.0124,26.1162,25.9653,26.0124,559673.0
2023-11-30 10:40:00,27.58,27.68,27.57,27.66,367085.0,26.0124,26.1067,26.003,26.0879,367085.0
2023-11-30 10:50:00,27.65,27.67,27.57,27.6,225774.0,26.0785,26.0973,26.003,26.0313,225774.0
2023-11-30 11:00:00,27.61,27.71,27.58,27.64,312131.0,26.0407,26.135,26.0124,26.069,312131.0
2023-11-30 11:10:00,27.64,27.65,27.49,27.5,184081.0,26.069,26.0785,25.9275,25.937,184081.0
2023-11-30 11:20:00,27.49,27.49,27.39,27.44,120774.0,25.9275,25.9275,25.8332,25.8804,120774.0
2023-11-30 11:30:00,27.44,27.48,27.37,27.38,119178.0,25.8804,25.9181,25.8144,25.8238,119178.0
2023-11-30 11:40:00,27.38,27.45,27.36,27.4,140747.0,25.8238,25.8898,25.8049,25.8427,140747.0
2023-11-30 11:50:00,27.39,27.42,27.33,27.33,111210.0,25.8332,25.8615,25.7766,25.7766,111210.0
2023-11-30 12:00:00,27.32,27.37,27.31,27.35,84814.0,25.7672,25.8144,25.7578,25.7955,84814.0
2023-11-30 12:10:00,27.36,27.36,27.28,27.31,88980.0,25.8049,25.8049,25.7295,25.7578,88980.0
2023-11-30 12:20:00,27.3,27.36,27.29,27.34,86746.0,25.7483,25.8049,25.7389,25.7861,86746.0
2023-11-30 12:30:00,27.35,27.4,27.34,27.39,63383.0,25.7955,25.8427,25.7861,25.8332,63383.0
2023-11-30 12:40:00,27.39,27.43,27.39,27.41,64227.0,25.8332,25.871,25.8332,25.8521,64227.0
2023-11-30 12:50:00,27.4,27.42,27.38,27.42,32574.0,25.8427,25.8615,25.8238,25.8615,32574.0
2023-11-30 13:00:00,27.42,27.44,27.39,27.42,59494.0,25.8615,25.8804,25.8332,25.8615,59494.0
2023-11-30 13:10:00,27.42,27.44,27.4,27.4,56907.0,25.8615,25.8804,25.8427,25.8427,56907.0
2023-11-30 13:20:00,27.4,27.41,27.37,27.39,70631.0,25.8427,25.8521,25.8144,25.8332,70631.0
2023-11-30 13:30:00,27.39,27.42,27.37,27.39,56720.0,25.8332,25.8615,25.8144,25.8332,56720.0
2023-11-30 13:40:00,27.39,27.4,27.34,27.35,84427.0,25.8332,25.8427,25.7861,25.7955,84427.0
2023-11-30 13:50:00,27.35,27.35,27.31,27.32,97295.0,25.7955,25.7955,25.7578,25.7672,97295.0
2023-11-30 14:00:00,27.33,27.33,27.29,27.3,66897.0,25.7766,25.7766,25.7389,25.7483,66897.0
2023-11-30 14:10:00,27.3,27.36,27.28,27.35,97922.0,25.7483,25.8049,25.7295,25.7955,97922.0
2023-11-30 14:20:00,27.35,27.35,27.31,27.31,74273.0,25.7955,25.7955,25.7578,25.7578,74273.0
2023-11-30 14:30:00,27.31,27.36,27.3,27.35,102308.0,25.7578,25.8049,25.7483,25.7955,102308.0
2023-11-30 14:40:00,27.36,27.38,27.35,27.38,67755.0,25.8049,25.8238,25.7955,25.8238,67755.0
2023-11-30 14:50:00,27.38,27.41,27.37,27.41,117015.0,25.8238,25.8521,25.8144,25.8521,117015.0
2023-11-30 15:00:00,27.41,27.41,27.35,27.37,97699.0,25.8521,25.8521,25.7955,25.8144,97699.0
2023-11-30 15:10:00,27.36,27.4,27.35,27.36,120260.0,25.8049,25.8427,25.7955,25.8049,120260.0
2023-11-30 15:20:00,27.36,27.36,27.3,27.34,190124.0,25.8049,25.8049,25.7483,25.7861,190124.0
2023-11-30 15:30:00,27.34,27.4,27.33,27.39,226941.0,25.7861,25.8427,25.7766,25.8332,226941.0
2023-11-30 15:40:00,27.39,27.43,27.38,27.39,358599.0,25.8332,25.871,25.8238,25.8332,358599.0
2023-11-30 15:50:00,27.39,27.47,27.38,27.43,688251.0,25.8332,25.9087,25.8238,25.871,688251.0
2023-12-01 09:30:00,26.91,26.97,26.71,26.87,740405.0,25.3805,25.4371,25.1919,25.3428,740405.0
2023-12-01 09:40:00,26.87,26.88,26.75,26.78,400801.0,25.3428,25.3522,25.2296,25.2579,400801.0
2023-12-01 09:50:00,26.77,26.78,26.66,26.73,398329.0,25.2485,25.2579,25.1447,25.2107,398329.0
2023-12-01 10:00:00,26.74,26.92,26.74,26.85,270427.0,25.2202,25.3899,25.2202,25.3239,270427.0
2023-12-01 10:10:00,26.86,26.88,26.76,26.79,359900.0,25.3334,25.3522,25.239,25.2673,359900.0
2023-12-01 10:20:00,26.8,26.84,26.71,26.75,287309.0,25.2768,25.3145,25.1919,25.2296,287309.0
2023-12-01 10:30:00,26.75,26.91,26.74,26.84,331637.0,25.2296,25.3805,25.2202,25.3145,331637.0
2023-12-01 10:40:00,26.85,26.95,26.83,26.94,227882.0,25.3239,25.4182,25.3051,25.4088,227882.0
2023-12-01 10:50:00,26.95,26.99,26.9,26.91,200851.0,25.4182,25.456,25.3711,25.3805,200851.0
2023-12-01 11:00:00,26.91,26.97,26.83,26.97,203069.0,25.3805,25.4371,25.3051,25.4371,203069.0
2023-12-01 11:10:00,26.97,27.04,26.93,26.95,207369.0,25.4371,25.5031,25.3994,25.4182,207369.0
2023-12-01 11:20:00,26.94,27.06,26.9,27.05,293834.0,25.4088,25.522,25.3711,25.5126,293834.0
2023-12-01 11:30:00,27.05,27.09,27.0,27.07,182972.0,25.5126,25.5503,25.4654,25.5314,182972.0
2023-12-01 11:40:00,27.07,27.16,27.06,27.15,225760.0,25.5314,25.6163,25.522,25.6069,225760.0
2023-12-01 11:50:00,27.16,27.19,27.08,27.1,184046.0,25.6163,25.6446,25.5408,25.5597,184046.0
2023-12-01 12:00:00,27.09,27.12,27.06,27.11,128056.0,25.5503,25.5786,25.522,25.5691,128056.0
2023-12-01 12:10:00,27.11,27.13,27.03,27.07,172297.0,25.5691,25.588,25.4937,25.5314,172297.0
2023-12-01 12:20:00,27.07,27.09,27.05,27.09,133891.0,25.5314,25.5503,25.5126,25.5503,133891.0
2023-12-01 12:30:00,27.08,27.2,27.08,27.17,159859.0,25.5408,25.654,25.5408,25.6257,159859.0
2023-12-01 12:40:00,27.16,27.22,27.15,27.22,189193.0,25.6163,25.6729,25.6069,25.6729,189193.0
2023-12-01 12:50:00,27.21,27.22,27.16,27.18,101547.0,25.6635,25.6729,25.6163,25.6352,101547.0
2023-12-01 13:00:00,27.18,27.2,27.15,27.18,253119.0,25.6352,25.654,25.6069,25.6352,253119.0
2023-12-01 13:10:00,27.17,27.19,27.13,27.13,92692.0,25.6257,25.6446,25.588,25.588,92692.0
2023-12-01 13:20:00,27.13,27.14,27.09,27.1,97729.0,25.588,25.5974,25.5503,25.5597,97729.0
2023-12-01 13:30:00,27.09,27.16,27.09,27.14,104154.0,25.5503,25.6163,25.5503,25.5974,104154.0
2023-12-01 13:40:00,27.13,27.15,27.11,27.14,83856.0,25.588,25.6069,25.5691,25.5974,83856.0
2023-12-01 13:50:00,27.14,27.16,27.12,27.15,73000.0,25.5974,25.6163,25.5786,25.6069,73000.0
2023-12-01 14:00:00,27.15,27.16,27.12,27.15,101664.0,25.6069,25.6163,25.5786,25.6069,101664.0
2023-12-01 14:10:00,27.15,27.17,27.12,27.12,109800.0,25.6069,25.6257,25.5786,25.5786,109800.0
2023-12-01 14:20:00,27.13,27.14,27.11,27.14,108456.0,25.588,25.5974,25.5691,25.5974,108456.0
2023-12-01 14:30:00,27.14,27.14,27.09,27.11,142505.0,25.5974,25.5974,25.5503,25.5691,142505.0
2023-12-01 14:40:00,27.12,27.12,27.09,27.12,138959.0,25.5786,25.5786,25.5503,25.5786,138959.0
2023-12-01 14:50:00,27.12,27.12,27.06,27.07,89915.0,25.5786,25.5786,25.522,25.5314,89915.0
2023-12-01 15:00:00,27.07,27.08,27.05,27.08,177326.0,25.5314,25.5408,25.5126,25.5408,177326.0
2023-12-01 15:10:00,27.08,27.13,27.07,27.13,247014.0,25.5408,25.588,25.5314,25.588,247014.0
2023-12-01 15:20:00,27.13,27.15,27.11,27.13,172087.0,25.588,25.6069,25.5691,25.588,172087.0
2023-12-01 15:30:00,27.13,27.16,27.12,27.16,352814.0,25.588,25.6163,25.5786,25.6163,352814.0
2023-12-01 15:40:00,27.16,27.17,27.12,27.14,339993.0,25.6163,25.6257,25.5786,25.5974,339993.0
2023-12-01 15:50:00,27.15,27.17,27.13,27.17,790825.0,25.6069,25.6257,25.588,25.6257,790825.0
2023-12-04 09:30:00,26.68,26.74,26.57,26.69,652874.0,25.1636,25.2202,25.0598,25.173,652874.0
2023-12-04 09:40:00,26.7,26.91,26.65,26.9,549901.0,25.1824,25.3805,25.1353,25.3711,549901.0
2023-12-04 09:50:00,26.89,26.9,26.75,26.87,252269.0,25.3616,25.3711,25.2296,25.3428,252269.0
2023-12-04 10:00:00,26.87,26.93,26.84,26.86,247698.0,25.3428,25.3994,25.3145,25.3334,247698.0
2023-12-04 10:10:00,26.85,26.88,26.72,26.74,334556.0,25.3239,25.3522,25.2013,25.2202,334556.0
2023-12-04 10:20:00,26.75,26.82,26.7,26.71,153551.0,25.2296,25.2956,25.1824,25.1919,153551.0
2023-12-04 10:30:00,26.71,26.74,26.61,26.67,320915.0,25.1919,25.2202,25.0976,25.1542,320915.0
2023-12-04 10:40:00,26.68,26.77,26.67,26.77,289307.0,25.1636,25.2485,25.1542,25.2485,289307.0
2023-12-04 10:50:00,26.77,26.78,26.63,26.64,252547.0,25.2485,25.2579,25.1164,25.1259,252547.0
2023-12-04 11:00:00,26.64,26.69,26.6,26.62,165077.0,25.1259,25.173,25.0881,25.107,165077.0
2023-12-04 11:10:00,26.62,26.74,26.61,26.73,177895.0,25.107,25.2202,25.0976,25.2107,177895.0
2023-12-04 11:20:00,26.72,26.73,26.69,26.71,134124.0,25.2013,25.2107,25.173,25.1919,134124.0
2023-12-04 11:30:00,26.7,26.7,26.61,26.63,186377.0,25.1824,25.1824,25.0976,25.1164,186377.0
2023-12-04 11:40:00,26.63,26.7,26.62,26.69,154205.0,25.1164,25.1824,25.107,25.173,154205.0
2023-12-04 11:50:00,26.7,26.8,26.67,26.77,119110.0,25.1824,25.2768,25.1542,25.2485,119110.0
2023-12-04 12:00:00,26.77,26.78,26.73,26.74,139410.0,25.2485,25.2579,25.2107,25.2202,139410.0
2023-12-04 12:10:00,26.74,26.75,26.73,26.74,88165.0,25.2202,25.2296,25.2107,25.2202,88165.0
2023-12-04 12:20:00,26.74,26.76,26.69,26.69,148507.0,25.2202,25.239,25.173,25.173,148507.0
2023-12-04 12:30:00,26.7,26.72,26.67,26.67,81227.0,25.1824,25.2013,25.1542,25.1542,81227.0
2023-12-04 12:40:00,26.68,26.69,26.67,26.69,61471.0,25.1636,25.173,25.1542,25.173,61471.0
2023-12-04 12:50:00,26.68,26.74,26.67,26.72,118891.0,25.1636,25.2202,25.1542,25.2013,118891.0
2023-12-04 13:00:00,26.72,26.73,26.62,26.64,155329.0,25.2013,25.2107,25.107,25.1259,155329.0
2023-12-04 13:10:00,26.63,26.65,26.61,26.61,112464.0,25.1164,25.1353,25.0976,25.0976,112464.0
2023-12-04 13:20:00,26.61,26.67,26.59,26.64,211110.0,25.0976,25.1542,25.0787,25.1259,211110.0
2023-12-04 13:30:00,26.64,26.66,26.61,26.61,93552.0,25.1259,25.1447,25.0976,25.0976,93552.0
2023-12-04 13:40:00,26.61,26.62,26.59,26.61,159675.0,25.0976,25.107,25.0787,25.0976,159675.0
2023-12-04 13:50:00,26.6,26.61,26.58,26.58,86207.0,25.0881,25.0976,25.0693,25.0693,86207.0
2023-12-04 14:00:00,26.58,26.61,26.55,26.56,106670.0,25.0693,25.0976,25.041,25.0504,106670.0
2023-12-04 14:10:00,26.57,26.6,26.56,26.58,116787.0,25.0598,25.0881,25.0504,25.0693,116787.0
2023-12-04 14:20:00,26.58,26.59,26.56,26.57,95256.0,25.0693,25.0787,25.0504,25.0598,95256.0
2023-12-04 14:30:00,26.57,26.58,26.53,26.57,124881.0,25.0598,25.0693,25.0221,25.0598,124881.0
2023-12-04 14:40:00,26.57,26.58,26.55,26.55,73105.0,25.0598,25.0693,25.041,25.041,73105.0
2023-12-04 14:50:00,26.54,26.62,26.54,26.59,249949.0,25.0315,25.107,25.0315,25.0787,249949.0
2023-12-04 15:00:00,26.6,26.63,26.57,26.58,85613.0,25.0881,25.1164,25.0598,25.0693,85613.0
2023-12-04 15:10:00,26.58,26.6,26.54,26.57,162755.0,25.0693,25.0881,25.0315,25.0598,162755.0
2023-12-04 15:20:00,26.57,26.59,26.55,26.56,163980.0,25.0598,25.0787,25.041,25.0504,163980.0
2023-12-04 15:30:00,26.57,26.6,26.55,26.56,279405.0,25.0598,25.0881,25.041,25.0504,279405.0
2023-12-04 15:40:00,26.55,26.58,26.54,26.58,346933.0,25.041,25.0693,25.0315,25.0693,346933.0
2023-12-04 15:50:00,26.58,26.6,26.54,26.57,844601.0,25.0693,25.0881,25.0315,25.0598,844601.0
2023-12-05 09:30:00,26.07,26.28,26.01,26.13,760360.0,24.5883,24.7863,24.5317,24.6448,760360.0
2023-12-05 09:40:00,26.13,26.17,25.99,26.16,374804.0,24.6448,24.6826,24.5128,24.6731,374804.0
2023-12-05 09:50:00,26.15,26.16,26.0,26.08,283567.0,24.6637,24.6731,24.5222,24.5977,283567.0
2023-12-05 10:00:00,26.08,26.15,26.01,26.04,264535.0,24.5977,24.6637,24.5317,24.56,264535.0
2023-12-05 10:10:00,26.05,26.07,25.98,26.01,262343.0,24.5694,24.5883,24.5034,24.5317,262343.0
2023-12-05 10:20:00,26.0,26.07,25.96,25.97,211260.0,24.5222,24.5883,24.4845,24.4939,211260.0
2023-12-05 10:30:00,25.97,26.0,25.91,25.93,226952.0,24.4939,24.5222,24.4373,24.4562,226952.0
2023-12-05 10:40:00,25.93,26.03,25.89,25.99,259747.0,24.4562,24.5505,24.4185,24.5128,259747.0
2023-12-05 10:50:00,25.99,26.0,25.97,25.99,177796.0,24.5128,24.5222,24.4939,24.5128,177796.0
2023-12-05 11:00:00,25.99,26.07,25.98,26.05,206542.0,24.5128,24.5883,24.5034,24.5694,206542.0
2023-12-05 11:10:00,26.06,26.06,25.97,25.98,177008.0,24.5788,24.5788,24.4939,24.5034,177008.0
2023-12-05 11:20:00,25.98,25.98,25.92,25.93,195534.0,24.5034,24.5034,24.4468,24.4562,195534.0
2023-12-05 11:30:00,25.93,25.98,25.92,25.98,114851.0,24.4562,24.5034,24.4468,24.5034,114851.0
2023-12-05 11:40:00,25.98,25.99,25.96,25.97,103453.0,24.5034,24.5128,24.4845,24.4939,103453.0
2023-12-05 11:50:00,25.97,26.02,25.92,25.95,204278.0,24.4939,24.5411,24.4468,24.4751,204278.0
2023-12-05 12:00:00,25.95,26.59,25.93,25.98,187342.0,24.4751,25.0787,24.4562,24.5034,187342.0
2023-12-05 12:10:00,25.98,26.01,25.94,26.01,85748.0,24.5034,24.5317,24.4656,24.5317,85748.0
2023-12-05 12:20:00,26.0,26.02,25.97,25.99,120336.0,24.5222,24.5411,24.4939,24.5128,120336.0
2023-12-05 12:30:00,26.0,26.0,25.92,25.94,151369.0,24.5222,24.5222,24.4468,24.4656,151369.0
2023-12-05 12:40:00,25.94,26.0,25.92,26.0,125612.0,24.4656,24.5222,24.4468,24.5222,125612.0
2023-12-05 12:50:00,25.99,26.03,25.98,26.02,201908.0,24.5128,24.5505,24.5034,24.5411,201908.0
2023-12-05 13:00:00,26.01,26.01,25.96,26.0,125436.0,24.5317,24.5317,24.4845,24.5222,125436.0
2023-12-05 13:10:00,26.0,26.08,25.99,26.06,117462.0,24.5222,24.5977,24.5128,24.5788,117462.0
2023-12-05 13:20:00,26.05,26.08,26.04,26.05,80855.0,24.5694,24.5977,24.56,24.5694,80855.0
2023-12-05 13:30:00,26.05,26.06,26.02,26.05,85251.0,24.5694,24.5788,24.5411,24.5694,85251.0
2023-12-05 13:40:00,26.05,26.1,26.02,26.07,125479.0,24.5694,24.6165,24.5411,24.5883,125479.0
2023-12-05 13:50:00,26.06,26.09,26.05,26.08,90301.0,24.5788,24.6071,24.5694,24.5977,90301.0
2023-12-05 14:00:00,26.08,26.09,26.04,26.08,91864.0,24.5977,24.6071,24.56,24.5977,91864.0
2023-12-05 14:10:00,26.08,26.27,26.07,26.2,633759.0,24.5977,24.7769,24.5883,24.7109,633759.0
2023-12-05 14:20:00,26.2,26.32,26.17,26.31,267504.0,24.7109,24.824,24.6826,24.8146,267504.0
2023-12-05 14:30:00,26.31,26.34,26.24,26.24,187979.0,24.8146,24.8429,24.7486,24.7486,187979.0
2023-12-05 14:40:00,26.24,26.25,26.18,26.18,138090.0,24.7486,24.758,24.692,24.692,138090.0
2023-12-05 14:50:00,26.18,26.25,26.17,26.19,208401.0,24.692,24.758,24.6826,24.7014,208401.0
2023-12-05 15:00:00,26.19,26.22,26.18,26.19,98770.0,24.7014,24.7297,24.692,24.7014,98770.0
2023-12-05 15:10:00,26.19,26.24,26.19,26.24,92147.0,24.7014,24.7486,24.7014,24.7486,92147.0
2023-12-05 15:20:00,26.24,26.27,26.23,26.23,143353.0,24.7486,24.7769,24.7392,24.7392,143353.0
2023-12-05 15:30:00,26.23,26.25,26.2,26.21,265682.0,24.7392,24.758,24.7109,24.7203,265682.0
2023-12-05 15:40:00,26.21,26.23,26.16,26.18,377622.0,24.7203,24.7392,24.6731,24.692,377622.0
2023-12-05 15:50:00,26.17,26.18,26.09,26.13,593059.0,24.6826,24.692,24.6071,24.6448,593059.0
2023-12-06 09:30:00,26.5,26.54,26.33,26.38,531775.0,24.9938,25.0315,24.8335,24.8806,531775.0
2023-12-06 09:40:00,26.38,26.46,26.31,26.41,181299.0,24.8806,24.9561,24.8146,24.9089,181299.0
2023-12-06 09:50:00,26.41,26.44,26.31,26.34,235063.0,24.9089,24.9372,24.8146,24.8429,235063.0
2023-12-06 10:00:00,26.34,26.5,26.33,26.49,249532.0,24.8429,24.9938,24.8335,24.9844,249532.0
2023-12-06 10:10:00,26.49,26.65,26.48,26.64,238294.0,24.9844,25.1353,24.975,25.1259,238294.0
2023-12-06 10:20:00,26.64,26.65,26.53,26.55,116283.0,25.1259,25.1353,25.0221,25.041,116283.0
2023-12-06 10:30:00,26.55,26.67,26.54,26.66,235985.0,25.041,25.1542,25.0315,25.1447,235985.0
2023-12-06 10:40:00,26.66,26.71,26.62,26.7,222779.0,25.1447,25.1919,25.107,25.1824,222779.0
2023-12-06 10:50:00,26.7,26.84,26.67,26.77,247022.0,25.1824,25.3145,25.1542,25.2485,247022.0
2023-12-06 11:00:00,26.77,26.8,26.64,26.64,157867.0,25.2485,25.2768,25.1259,25.1259,157867.0
2023-12-06 11:10:00,26.64,26.71,26.64,26.69,142202.0,25.1259,25.1919,25.1259,25.173,142202.0
2023-12-06 11:20:00,26.68,26.69,26.63,26.67,122074.0,25.1636,25.173,25.1164,25.1542,122074.0
2023-12-06 11:30:00,26.67,26.68,26.62,26.65,157473.0,25.1542,25.1636,25.107,25.1353,157473.0
2023-12-06 11:40:00,26.64,26.67,26.63,26.63,113577.0,25.1259,25.1542,25.1164,25.1164,113577.0
2023-12-06 11:50:00,26.64,26.66,26.63,26.65,78199.0,25.1259,25.1447,25.1164,25.1353,78199.0
2023-12-06 12:00:00,26.64,26.68,26.61,26.64,76433.0,25.1259,25.1636,25.0976,25.1259,76433.0
2023-12-06 12:10:00,26.64,26.65,26.61,26.64,54119.0,25.1259,25.1353,25.0976,25.1259,54119.0
2023-12-06 12:20:00,26.64,26.65,26.62,26.64,62858.0,25.1259,25.1353,25.107,25.1259,62858.0
2023-12-06 12:30:00,26.64,26.65,26.62,26.64,69328.0,25.1259,25.1353,25.107,25.1259,69328.0
2023-12-06 12:40:00,26.64,26.65,26.62,26.64,81731.0,25.1259,25.1353,25.107,25.1259,81731.0
2023-12-06 12:50:00,26.65,26.67,26.55,26.56,157535.0,25.1353,25.1542,25.041,25.0504,157535.0
2023-12-06 13:00:00,26.55,26.6,26.49,26.51,114433.0,25.041,25.0881,24.9844,25.0032,114433.0
2023-12-06 13:10:00,26.52,26.54,26.49,26.52,83824.0,25.0127,25.0315,24.9844,25.0127,83824.0
2023-12-06 13:20:00,26.52,26.55,26.49,26.54,56290.0,25.0127,25.041,24.9844,25.0315,56290.0
2023-12-06 13:30:00,26.55,26.57,26.54,26.57,43257.0,25.041,25.0598,25.0315,25.0598,43257.0
2023-12-06 13:40:00,26.57,26.57,26.53,26.55,54672.0,25.0598,25.0598,25.0221,25.041,54672.0
2023-12-06 13:50:00,26.55,26.56,26.54,26.55,50893.0,25.041,25.0504,25.0315,25.041,50893.0
2023-12-06 14:00:00,26.55,26.55,26.53,26.54,48375.0,25.041,25.041,25.0221,25.0315,48375.0
2023-12-06 14:10:00,26.54,26.58,26.51,26.56,119061.0,25.0315,25.0693,25.0032,25.0504,119061.0
2023-12-06 14:20:00,26.57,26.57,26.53,26.54,83879.0,25.0598,25.0598,25.0221,25.0315,83879.0
2023-12-06 14:30:00,26.54,26.76,26.53,26.69,856828.0,25.0315,25.239,25.0221,25.173,856828.0
2023-12-06 14:40:00,26.7,26.73,26.68,26.71,163548.0,25.1824,25.2107,25.1636,25.1919,163548.0
2023-12-06 14:50:00,26.72,26.73,26.68,26.68,191233.0,25.2013,25.2107,25.1636,25.1636,191233.0
2023-12-06 15:00:00,26.68,26.73,26.67,26.69,586330.0,25.1636,25.2107,25.1542,25.173,586330.0
2023-12-06 15:10:00,26.69,26.69,26.64,26.65,149560.0,25.173,25.173,25.1259,25.1353,149560.0
2023-12-06 15:20:00,26.65,26.66,26.62,26.64,158699.0,25.1353,25.1447,25.107,25.1259,158699.0
2023-12-06 15:30:00,26.64,26.65,26.61,26.63,348030.0,25.1259,25.1353,25.0976,25.1164,348030.0
2023-12-06 15:40:00,26.63,26.68,26.61,26.64,355277.0,25.1164,25.1636,25.0976,25.1259,355277.0
2023-12-06 15:50:00,26.65,26.65,26.57,26.62,774604.0,25.1353,25.1353,25.0598,25.107,774604.0
2023-12-07 09:30:00,26.81,27.03,26.72,26.87,466110.0,25.2862,25.4937,25.2013,25.3428,466110.0
2023-12-07 09:40:00,26.88,26.91,26.78,26.81,240765.0,25.3522,25.3805,25.2579,25.2862,240765.0
2023-12-07 09:50:00,26.8,26.95,26.8,26.85,142876.0,25.2768,25.4182,25.2768,25.3239,142876.0
2023-12-07 10:00:00,26.86,26.98,26.82,26.92,166602.0,25.3334,25.4465,25.2956,25.3899,166602.0
2023-12-07 10:10:00,26.91,27.02,26.9,27.02,166512.0,25.3805,25.4843,25.3711,25.4843,166512.0
2023-12-07 10:20:00,27.01,27.09,27.01,27.03,194088.0,25.4748,25.5503,25.4748,25.4937,194088.0
2023-12-07 10:30:00,27.03,27.09,26.98,27.08,237980.0,25.4937,25.5503,25.4465,25.5408,237980.0
2023-12-07 10:40:00,27.08,27.15,27.06,27.13,209016.0,25.5408,25.6069,25.522,25.588,209016.0
2023-12-07 10:50:00,27.13,27.13,27.07,27.08,187458.0,25.588,25.588,25.5314,25.5408,187458.0
2023-12-07 11:00:00,27.09,27.1,27.01,27.02,92993.0,25.5503,25.5597,25.4748,25.4843,92993.0
2023-12-07 11:10:00,27.03,27.03,26.96,26.99,240048.0,25.4937,25.4937,25.4277,25.456,240048.0
2023-12-07 11:20:00,26.99,27.02,26.97,26.99,113079.0,25.456,25.4843,25.4371,25.456,113079.0
2023-12-07 11:30:00,26.99,27.06,26.98,27.05,134053.0,25.456,25.522,25.4465,25.5126,134053.0
2023-12-07 11:40:00,27.05,27.07,27.04,27.05,117906.0,25.5126,25.5314,25.5031,25.5126,117906.0
2023-12-07 11:50:00,27.06,27.06,27.03,27.05,88083.0,25.522,25.522,25.4937,25.5126,88083.0
2023-12-07 12:00:00,27.05,27.06,27.01,27.01,81212.0,25.5126,25.522,25.4748,25.4748,81212.0
2023-12-07 12:10:00,27.01,27.06,27.01,27.05,85367.0,25.4748,25.522,25.4748,25.5126,85367.0
2023-12-07 12:20:00,27.04,27.05,26.99,27.0,100660.0,25.5031,25.5126,25.456,25.4654,100660.0
2023-12-07 12:30:00,27.0,27.0,26.96,26.98,80269.0,25.4654,25.4654,25.4277,25.4465,80269.0
2023-12-07 12:40:00,26.97,27.0,26.95,26.96,86942.0,25.4371,25.4654,25.4182,25.4277,86942.0
2023-12-07 12:50:00,26.96,26.96,26.92,26.93,78014.0,25.4277,25.4277,25.3899,25.3994,78014.0
2023-12-07 13:00:00,26.93,26.95,26.91,26.95,72660.0,25.3994,25.4182,25.3805,25.4182,72660.0
2023-12-07 13:10:00,26.95,26.95,26.92,26.92,58128.0,25.4182,25.4182,25.3899,25.3899,58128.0
2023-12-07 13:20:00,26.92,27.0,26.92,26.98,82909.0,25.3899,25.4654,25.3899,25.4465,82909.0
2023-12-07 13:30:00,26.97,27.0,26.97,26.98,68886.0,25.4371,25.4654,25.4371,25.4465,68886.0
2023-12-07 13:40:00,26.98,27.01,26.97,26.98,59693.0,25.4465,25.4748,25.4371,25.4465,59693.0
2023-12-07 13:50:00,26.98,26.99,26.92,26.93,53036.0,25.4465,25.456,25.3899,25.3994,53036.0
2023-12-07 14:00:00,26.93,26.93,26.9,26.92,65171.0,25.3994,25.3994,25.3711,25.3899,65171.0
2023-12-07 14:10:00,26.91,26.94,26.9,26.94,94637.0,25.3805,25.4088,25.3711,25.4088,94637.0
2023-12-07 14:20:00,26.94,26.95,26.92,26.94,113769.0,25.4088,25.4182,25.3899,25.4088,113769.0
2023-12-07 14:30:00,26.94,26.95,26.9,26.95,121285.0,25.4088,25.4182,25.3711,25.4182,121285.0
2023-12-07 14:40:00,26.95,26.96,26.9,26.91,54782.0,25.4182,25.4277,25.3711,25.3805,54782.0
2023-12-07 14:50:00,26.91,26.91,26.82,26.83,76188.0,25.3805,25.3805,25.2956,25.3051,76188.0
2023-12-07 15:00:00,26.82,26.86,26.82,26.86,91634.0,25.2956,25.3334,25.2956,25.3334,91634.0
2023-12-07 15:10:00,26.86,26.87,26.84,26.87,117318.0,25.3334,25.3428,25.3145,25.3428,117318.0
2023-12-07 15:20:00,26.87,26.91,26.86,26.9,80441.0,25.3428,25.3805,25.3334,25.3711,80441.0
2023-12-07 15:30:00,26.9,26.92,26.86,26.91,187927.0,25.3711,25.3899,25.3334,25.3805,187927.0
2023-12-07 15:40:00,26.91,26.92,26.88,26.91,244827.0,25.3805,25.3899,25.3522,25.3805,244827.0
2023-12-07 15:50:00,26.91,26.95,26.84,26.94,1198173.0,25.3805,25.4182,25.3145,25.4088,1198173.0
2023-12-08 09:30:00,26.79,26.85,26.7,26.71,308116.0,25.2673,25.3239,25.1824,25.1919,308116.0
2023-12-08 09:40:00,26.7,26.92,26.68,26.87,251824.0,25.1824,25.3899,25.1636,25.3428,251824.0
2023-12-08 09:50:00,26.87,26.88,26.75,26.75,208265.0,25.3428,25.3522,25.2296,25.2296,208265.0
2023-12-08 10:00:00,26.76,26.85,26.76,26.79,370788.0,25.239,25.3239,25.239,25.2673,370788.0
2023-12-08 10:10:00,26.79,26.85,26.78,26.84,239998.0,25.2673,25.3239,25.2579,25.3145,239998.0
2023-12-08 10:20:00,26.84,26.87,26.78,26.83,158013.0,25.3145,25.3428,25.2579,25.3051,158013.0
2023-12-08 10:30:00,26.83,26.87,26.68,26.71,236728.0,25.3051,25.3428,25.1636,25.1919,236728.0
2023-12-08 10:40:00,26.71,26.74,26.67,26.71,138835.0,25.1919,25.2202,25.1542,25.1919,138835.0
2023-12-08 10:50:00,26.71,26.73,26.69,26.72,138539.0,25.1919,25.2107,25.173,25.2013,138539.0
2023-12-08 11:00:00,26.73,26.79,26.71,26.79,161594.0,25.2107,25.2673,25.1919,25.2673,161594.0
2023-12-08 11:10:00,26.79,26.8,26.65,26.66,206603.0,25.2673,25.2768,25.1353,25.1447,206603.0
2023-12-08 11:20:00,26.66,26.69,26.65,26.69,128161.0,25.1447,25.173,25.1353,25.173,128161.0
2023-12-08 11:30:00,26.69,26.72,26.65,26.68,100256.0,25.173,25.2013,25.1353,25.1636,100256.0
2023-12-08 11:40:00,26.68,26.68,26.59,26.61,168126.0,25.1636,25.1636,25.0787,25.0976,168126.0
2023-12-08 11:50:00,26.6,26.65,26.58,26.63,131337.0,25.0881,25.1353,25.0693,25.1164,131337.0
2023-12-08 12:00:00,26.63,26.63,26.59,26.62,104496.0,25.1164,25.1164,25.0787,25.107,104496.0
2023-12-08 12:10:00,26.61,26.62,26.53,26.57,116890.0,25.0976,25.107,25.0221,25.0598,116890.0
2023-12-08 12:20:00,26.57,26.59,26.56,26.58,84098.0,25.0598,25.0787,25.0504,25.0693,84098.0
2023-12-08 12:30:00,26.58,26.58,26.53,26.55,121259.0,25.0693,25.0693,25.0221,25.041,121259.0
2023-12-08 12:40:00,26.55,26.57,26.53,26.54,53311.0,25.041,25.0598,25.0221,25.0315,53311.0
2023-12-08 12:50:00,26.53,26.56,26.52,26.55,122225.0,25.0221,25.0504,25.0127,25.041,122225.0
2023-12-08 13:00:00,26.55,26.58,26.54,26.58,93023.0,25.041,25.0693,25.0315,25.0693,93023.0
2023-12-08 13:10:00,26.58,26.61,26.58,26.6,126629.0,25.0693,25.0976,25.0693,25.0881,126629.0
2023-12-08 13:20:00,26.59,26.6,26.57,26.57,88034.0,25.0787,25.0881,25.0598,25.0598,88034.0
2023-12-08 13:30:00,26.58,26.59,26.55,26.57,110104.0,25.0693,25.0787,25.041,25.0598,110104.0
2023-12-08 13:40:00,26.56,26.6,26.55,26.59,79863.0,25.0504,25.0881,25.041,25.0787,79863.0
2023-12-08 13:50:00,26.59,26.66,26.58,26.62,212168.0,25.0787,25.1447,25.0693,25.107,212168.0
2023-12-08 14:00:00,26.62,26.63,26.6,26.63,100896.0,25.107,25.1164,25.0881,25.1164,100896.0
2023-12-08 14:10:00,26.63,26.63,26.57,26.58,190420.0,25.1164,25.1164,25.0598,25.0693,190420.0
2023-12-08 14:20:00,26.58,26.58,26.56,26.58,130991.0,25.0693,25.0693,25.0504,25.0693,130991.0
2023-12-08 14:30:00,26.58,26.59,26.5,26.51,261709.0,25.0693,25.0787,24.9938,25.0032,261709.0
2023-12-08 14:40:00,26.51,26.54,26.49,26.54,194863.0,25.0032,25.0315,24.9844,25.0315,194863.0
2023-12-08 14:50:00,26.54,26.54,26.49,26.52,114769.0,25.0315,25.0315,24.9844,25.0127,114769.0
2023-12-08 15:00:00,26.52,26.53,26.48,26.53,172042.0,25.0127,25.0221,24.975,25.0221,172042.0
2023-12-08 15:10:00,26.53,26.53,26.48,26.5,220687.0,25.0221,25.0221,24.975,24.9938,220687.0
2023-12-08 15:20:00,26.5,26.5,26.47,26.5,237089.0,24.9938,24.9938,24.9655,24.9938,237089.0
2023-12-08 15:30:00,26.5,26.55,26.49,26.53,322029.0,24.9938,25.041,24.9844,25.0221,322029.0
2023-12-08 15:40:00,26.52,26.55,26.47,26.47,352717.0,25.0127,25.041,24.9655,24.9655,352717.0
2023-12-08 15:50:00,26.48,26.48,26.44,26.44,857163.0,24.975,24.975,24.9372,24.9372,857163.0
2023-12-11 09:30:00,25.3,25.34,25.01,25.27,1434653.0,23.862,23.8997,23.5885,23.8337,1434653.0
2023-12-11 09:40:00,25.27,25.51,25.26,25.49,600216.0,23.8337,24.0601,23.8243,24.0412,600216.0
2023-12-11 09:50:00,25.49,25.61,25.44,25.49,395348.0,24.0412,24.1544,23.9941,24.0412,395348.0
2023-12-11 10:00:00,25.49,25.6,25.44,25.6,320899.0,24.0412,24.145,23.9941,24.145,320899.0
2023-12-11 10:10:00,25.6,25.6,25.46,25.47,258506.0,24.145,24.145,24.0129,24.0224,258506.0
2023-12-11 10:20:00,25.47,25.55,25.46,25.48,350508.0,24.0224,24.0978,24.0129,24.0318,350508.0
2023-12-11 10:30:00,25.47,25.5,25.41,25.46,453489.0,24.0224,24.0507,23.9658,24.0129,453489.0
2023-12-11 10:40:00,25.47,25.59,25.45,25.58,287022.0,24.0224,24.1355,24.0035,24.1261,287022.0
2023-12-11 10:50:00,25.58,25.68,25.57,25.67,436611.0,24.1261,24.2204,24.1167,24.211,436611.0
2023-12-11 11:00:00,25.68,25.79,25.65,25.77,350460.0,24.2204,24.3242,24.1921,24.3053,350460.0
2023-12-11 11:10:00,25.77,25.78,25.69,25.76,183538.0,24.3053,24.3147,24.2299,24.2959,183538.0
2023-12-11 11:20:00,25.76,25.83,25.69,25.7,304356.0,24.2959,24.3619,24.2299,24.2393,304356.0
2023-12-11 11:30:00,25.69,25.7,25.61,25.68,331483.0,24.2299,24.2393,24.1544,24.2204,331483.0
2023-12-11 11:40:00,25.69,25.72,25.64,25.69,275965.0,24.2299,24.2581,24.1827,24.2299,275965.0
2023-12-11 11:50:00,25.69,25.74,25.64,25.74,239401.0,24.2299,24.277,24.1827,24.277,239401.0
2023-12-11 12:00:00,25.73,25.75,25.67,25.69,167189.0,24.2676,24.2864,24.211,24.2299,167189.0
2023-12-11 12:10:00,25.69,25.72,25.66,25.69,134483.0,24.2299,24.2581,24.2016,24.2299,134483.0
2023-12-11 12:20:00,25.7,25.7,25.66,25.67,140179.0,24.2393,24.2393,24.2016,24.211,140179.0
2023-12-11 12:30:00,25.68,25.69,25.65,25.68,186817.0,24.2204,24.2299,24.1921,24.2204,186817.0
2023-12-11 12:40:00,25.68,25.68,25.65,25.66,103303.0,24.2204,24.2204,24.1921,24.2016,103303.0
2023-12-11 12:50:00,25.67,25.68,25.63,25.64,156657.0,24.211,24.2204,24.1733,24.1827,156657.0
2023-12-11 13:00:00,25.64,25.69,25.63,25.69,153710.0,24.1827,24.2299,24.1733,24.2299,153710.0
2023-12-11 13:10:00,25.69,25.72,25.67,25.72,147431.0,24.2299,24.2581,24.211,24.2581,147431.0
2023-12-11 13:20:00,25.71,25.74,25.69,25.7,185997.0,24.2487,24.277,24.2299,24.2393,185997.0
2023-12-11 13:30:00,25.69,25.7,25.66,25.66,133147.0,24.2299,24.2393,24.2016,24.2016,133147.0
2023-12-11 13:40:00,25.67,25.68,25.63,25.65,318220.0,24.211,24.2204,24.1733,24.1921,318220.0
2023-12-11 13:50:00,25.64,25.66,25.62,25.66,180551.0,24.1827,24.2016,24.1638,24.2016,180551.0
2023-12-11 14:00:00,25.66,25.67,25.63,25.65,140657.0,24.2016,24.211,24.1733,24.1921,140657.0
2023-12-11 14:10:00,25.65,25.66,25.63,25.64,120837.0,24.1921,24.2016,24.1733,24.1827,120837.0
2023-12-11 14:20:00,25.64,25.66,25.64,25.66,99929.0,24.1827,24.2016,24.1827,24.2016,99929.0
2023-12-11 14:30:00,25.66,25.67,25.63,25.64,154055.0,24.2016,24.211,24.1733,24.1827,154055.0
2023-12-11 14:40:00,25.64,25.69,25.64,25.69,123272.0,24.1827,24.2299,24.1827,24.2299,123272.0
2023-12-11 14:50:00,25.68,25.69,25.64,25.68,146685.0,24.2204,24.2299,24.1827,24.2204,146685.0
2023-12-11 15:00:00,25.68,25.72,25.66,25.69,167628.0,24.2204,24.2581,24.2016,24.2299,167628.0
2023-12-11 15:10:00,25.69,25.69,25.67,25.67,155556.0,24.2299,24.2299,24.211,24.211,155556.0
2023-12-11 15:20:00,25.67,25.68,25.62,25.64,307927.0,24.211,24.2204,24.1638,24.1827,307927.0
2023-12-11 15:30:00,25.64,25.65,25.62,25.64,278804.0,24.1827,24.1921,24.1638,24.1827,278804.0
2023-12-11 15:40:00,25.64,25.65,25.6,25.63,533701.0,24.1827,24.1921,24.145,24.1733,533701.0
2023-12-11 15:50:00,25.62,25.63,25.59,25.59,890634.0,24.1638,24.1733,24.1355,24.1355,890634.0
2023-12-12 09:30:00,25.57,25.58,25.18,25.21,688635.0,24.1167,24.1261,23.7488,23.7771,688635.0
2023-12-12 09:40:00,25.21,25.33,25.18,25.3,320813.0,23.7771,23.8903,23.7488,23.862,320813.0
2023-12-12 09:50:00,25.29,25.38,25.26,25.35,387138.0,23.8526,23.9375,23.8243,23.9092,387138.0
2023-12-12 10:00:00,25.35,25.36,25.22,25.33,225435.0,23.9092,23.9186,23.7866,23.8903,225435.0
2023-12-12 10:10:00,25.32,25.32,25.19,25.21,430368.0,23.8809,23.8809,23.7583,23.7771,430368.0
2023-12-12 10:20:00,25.2,25.25,25.15,25.23,171550.0,23.7677,23.8149,23.7205,23.796,171550.0
2023-12-12 10:30:00,25.23,25.27,25.16,25.19,321062.0,23.796,23.8337,23.73,23.7583,321062.0
2023-12-12 10:40:00,25.2,25.23,25.15,25.18,359663.0,23.7677,23.796,23.7205,23.7488,359663.0
2023-12-12 10:50:00,25.18,25.19,25.12,25.16,322901.0,23.7488,23.7583,23.6922,23.73,322901.0
2023-12-12 11:00:00,25.16,25.17,25.1,25.13,512633.0,23.73,23.7394,23.6734,23.7017,512633.0
2023-12-12 11:10:00,25.13,25.13,25.03,25.06,248140.0,23.7017,23.7017,23.6074,23.6357,248140.0
2023-12-12 11:20:00,25.07,25.13,25.03,25.13,172070.0,23.6451,23.7017,23.6074,23.7017,172070.0
2023-12-12 11:30:00,25.13,25.18,25.12,25.17,271890.0,23.7017,23.7488,23.6922,23.7394,271890.0
2023-12-12 11:40:00,25.16,25.17,25.11,25.12,217992.0,23.73,23.7394,23.6828,23.6922,217992.0
2023-12-12 11:50:00,25.12,25.13,25.09,25.13,158675.0,23.6922,23.7017,23.664,23.7017,158675.0
2023-12-12 12:00:00,25.13,25.13,25.05,25.05,76383.0,23.7017,23.7017,23.6262,23.6262,76383.0
2023-12-12 12:10:00,25.05,25.1,25.04,25.08,138808.0,23.6262,23.6734,23.6168,23.6545,138808.0
2023-12-12 12:20:00,25.08,25.1,25.04,25.05,243310.0,23.6545,23.6734,23.6168,23.6262,243310.0
2023-12-12 12:30:00,25.04,25.09,25.04,25.06,117814.0,23.6168,23.664,23.6168,23.6357,117814.0
2023-12-12 12:40:00,25.05,25.08,25.04,25.05,127183.0,23.6262,23.6545,23.6168,23.6262,127183.0
2023-12-12 12:50:00,25.06,25.06,25.03,25.06,190703.0,23.6357,23.6357,23.6074,23.6357,190703.0
2023-12-12 13:00:00,25.05,25.1,25.05,25.09,161115.0,23.6262,23.6734,23.6262,23.664,161115.0
2023-12-12 13:10:00,25.09,25.11,25.06,25.09,117769.0,23.664,23.6828,23.6357,23.664,117769.0
2023-12-12 13:20:00,25.1,25.11,25.07,25.1,122305.0,23.6734,23.6828,23.6451,23.6734,122305.0
2023-12-12 13:30:00,25.1,25.14,25.09,25.14,133877.0,23.6734,23.7111,23.664,23.7111,133877.0
2023-12-12 13:40:00,25.13,25.19,25.12,25.19,142345.0,23.7017,23.7583,23.6922,23.7583,142345.0
2023-12-12 13:50:00,25.19,25.24,25.17,25.2,242822.0,23.7583,23.8054,23.7394,23.7677,242822.0
2023-12-12 14:00:00,25.2,25.2,25.13,25.16,108253.0,23.7677,23.7677,23.7017,23.73,108253.0
2023-12-12 14:10:00,25.17,25.17,25.13,25.16,128532.0,23.7394,23.7394,23.7017,23.73,128532.0
2023-12-12 14:20:00,25.16,25.18,25.15,25.17,99143.0,23.73,23.7488,23.7205,23.7394,99143.0
2023-12-12 14:30:00,25.17,25.17,25.14,25.14,93063.0,23.7394,23.7394,23.7111,23.7111,93063.0
2023-12-12 14:40:00,25.14,25.17,25.12,25.16,143296.0,23.7111,23.7394,23.6922,23.73,143296.0
2023-12-12 14:50:00,25.16,25.17,25.15,25.17,113918.0,23.73,23.7394,23.7205,23.7394,113918.0
2023-12-12 15:00:00,25.17,25.19,25.15,25.17,141671.0,23.7394,23.7583,23.7205,23.7394,141671.0
2023-12-12 15:10:00,25.18,25.18,25.16,25.18,95049.0,23.7488,23.7488,23.73,23.7488,95049.0
2023-12-12 15:20:00,25.18,25.22,25.17,25.21,250711.0,23.7488,23.7866,23.7394,23.7771,250711.0
2023-12-12 15:30:00,25.21,25.21,25.18,25.2,403978.0,23.7771,23.7771,23.7488,23.7677,403978.0
2023-12-12 15:40:00,25.2,25.2,25.16,25.18,370138.0,23.7677,23.7677,23.73,23.7488,370138.0
2023-12-12 15:50:00,25.17,25.18,25.14,25.18,811195.0,23.7394,23.7488,23.7111,23.7488,811195.0
2023-12-13 09:30:00,25.0,25.06,24.78,25.03,715709.0,23.5791,23.6357,23.3716,23.6074,715709.0
2023-12-13 09:40:00,25.03,25.08,24.84,25.01,407554.0,23.6074,23.6545,23.4282,23.5885,407554.0
2023-12-13 09:50:00,25.01,25.03,24.91,24.96,144712.0,23.5885,23.6074,23.4942,23.5413,144712.0
2023-12-13 10:00:00,24.96,24.98,24.75,24.84,692814.0,23.5413,23.5602,23.3433,23.4282,692814.0
2023-12-13 10:10:00,24.84,24.87,24.8,24.83,318370.0,23.4282,23.4565,23.3904,23.4187,318370.0
2023-12-13 10:20:00,24.83,24.84,24.76,24.78,231857.0,23.4187,23.4282,23.3527,23.3716,231857.0
2023-12-13 10:30:00,24.79,24.82,24.75,24.77,183547.0,23.381,23.4093,23.3433,23.3621,183547.0
2023-12-13 10:40:00,24.77,24.82,24.76,24.79,220431.0,23.3621,23.4093,23.3527,23.381,220431.0
2023-12-13 10:50:00,24.78,24.8,24.75,24.77,169931.0,23.3716,23.3904,23.3433,23.3621,169931.0
2023-12-13 11:00:00,24.78,24.81,24.75,24.77,209999.0,23.3716,23.3999,23.3433,23.3621,209999.0
2023-12-13 11:10:00,24.77,24.78,24.72,24.77,318653.0,23.3621,23.3716,23.315,23.3621,318653.0
2023-12-13 11:20:00,24.78,24.78,24.7,24.73,234037.0,23.3716,23.3716,23.2961,23.3244,234037.0
2023-12-13 11:30:00,24.73,24.79,24.71,24.78,199884.0,23.3244,23.381,23.3056,23.3716,199884.0
2023-12-13 11:40:00,24.78,24.81,24.74,24.76,315896.0,23.3716,23.3999,23.3338,23.3527,315896.0
2023-12-13 11:50:00,24.76,24.77,24.71,24.71,96641.0,23.3527,23.3621,23.3056,23.3056,96641.0
2023-12-13 12:00:00,24.71,24.74,24.68,24.73,168690.0,23.3056,23.3338,23.2773,23.3244,168690.0
2023-12-13 12:10:00,24.73,24.74,24.68,24.69,109256.0,23.3244,23.3338,23.2773,23.2867,109256.0
2023-12-13 12:20:00,24.69,24.7,24.68,24.69,115384.0,23.2867,23.2961,23.2773,23.2867,115384.0
2023-12-13 12:30:00,24.69,24.71,24.66,24.67,129237.0,23.2867,23.3056,23.2584,23.2678,129237.0
2023-12-13 12:40:00,24.67,24.69,24.66,24.68,135018.0,23.2678,23.2867,23.2584,23.2773,135018.0
2023-12-13 12:50:00,24.68,24.7,24.67,24.7,299359.0,23.2773,23.2961,23.2678,23.2961,299359.0
2023-12-13 13:00:00,24.7,24.7,24.67,24.68,88210.0,23.2961,23.2961,23.2678,23.2773,88210.0
2023-12-13 13:10:00,24.68,24.7,24.67,24.69,96505.0,23.2773,23.2961,23.2678,23.2867,96505.0
2023-12-13 13:20:00,24.69,24.69,24.67,24.69,59597.0,23.2867,23.2867,23.2678,23.2867,59597.0
2023-12-13 13:30:00,24.69,24.71,24.67,24.71,156947.0,23.2867,23.3056,23.2678,23.3056,156947.0
2023-12-13 13:40:00,24.7,24.76,24.69,24.71,321177.0,23.2961,23.3527,23.2867,23.3056,321177.0
2023-12-13 13:50:00,24.7,24.72,24.67,24.67,258977.0,23.2961,23.315,23.2678,23.2678,258977.0
2023-12-13 14:00:00,24.68,24.86,24.67,24.83,283593.0,23.2773,23.447,23.2678,23.4187,283593.0
2023-12-13 14:10:00,24.83,24.93,24.83,24.92,193956.0,23.4187,23.513,23.4187,23.5036,193956.0
2023-12-13 14:20:00,24.92,24.94,24.88,24.93,230706.0,23.5036,23.5225,23.4659,23.513,230706.0
2023-12-13 14:30:00,24.93,24.97,24.88,24.97,188662.0,23.513,23.5508,23.4659,23.5508,188662.0
2023-12-13 14:40:00,24.97,25.12,24.96,25.08,235129.0,23.5508,23.6922,23.5413,23.6545,235129.0
2023-12-13 14:50:00,25.08,25.12,25.06,25.1,448195.0,23.6545,23.6922,23.6357,23.6734,448195.0
2023-12-13 15:00:00,25.1,25.22,25.09,25.17,432646.0,23.6734,23.7866,23.664,23.7394,432646.0
2023-12-13 15:10:00,25.17,25.18,25.11,25.14,488486.0,23.7394,23.7488,23.6828,23.7111,488486.0
2023-12-13 15:20:00,25.14,25.15,25.07,25.11,293483.0,23.7111,23.7205,23.6451,23.6828,293483.0
2023-12-13 15:30:00,25.11,25.24,25.1,25.21,458547.0,23.6828,23.8054,23.6734,23.7771,458547.0
2023-12-13 15:40:00,25.23,25.25,25.21,25.24,408165.0,23.796,23.8149,23.7771,23.8054,408165.0
2023-12-13 15:50:00,25.23,25.3,25.19,25.3,987030.0,23.796,23.862,23.7583,23.862,987030.0
2023-12-14 09:30:00,25.49,25.93,25.47,25.92,1302923.0,24.0412,24.4562,24.0224,24.4468,1302923.0
2023-12-14 09:40:00,25.92,26.16,25.91,26.02,771376.0,24.4468,24.6731,24.4373,24.5411,771376.0
2023-12-14 09:50:00,26.02,26.35,26.0,26.32,1155208.0,24.5411,24.8523,24.5222,24.824,1155208.0
2023-12-14 10:00:00,26.32,26.33,26.02,26.07,570943.0,24.824,24.8335,24.5411,24.5883,570943.0
2023-12-14 10:10:00,26.07,26.1,25.92,25.93,500203.0,24.5883,24.6165,24.4468,24.4562,500203.0
2023-12-14 10:20:00,25.93,26.01,25.92,25.96,308636.0,24.4562,24.5317,24.4468,24.4845,308636.0
2023-12-14 10:30:00,25.96,26.03,25.9,26.02,365045.0,24.4845,24.5505,24.4279,24.5411,365045.0
2023-12-14 10:40:00,26.02,26.04,25.95,26.03,444908.0,24.5411,24.56,24.4751,24.5505,444908.0
2023-12-14 10:50:00,26.04,26.1,25.98,26.09,236374.0,24.56,24.6165,24.5034,24.6071,236374.0
2023-12-14 11:00:00,26.08,26.13,26.04,26.12,281266.0,24.5977,24.6448,24.56,24.6354,281266.0
2023-12-14 11:10:00,26.12,26.2,26.11,26.12,394625.0,24.6354,24.7109,24.626,24.6354,394625.0
2023-12-14 11:20:00,26.13,26.2,26.11,26.18,207296.0,24.6448,24.7109,24.626,24.692,207296.0
2023-12-14 11:30:00,26.19,26.19,26.1,26.13,247699.0,24.7014,24.7014,24.6165,24.6448,247699.0
2023-12-14 11:40:00,26.13,26.13,26.06,26.13,332864.0,24.6448,24.6448,24.5788,24.6448,332864.0
2023-12-14 11:50:00,26.12,26.25,26.12,26.19,361240.0,24.6354,24.758,24.6354,24.7014,361240.0
2023-12-14 12:00:00,26.2,26.21,26.13,26.17,290514.0,24.7109,24.7203,24.6448,24.6826,290514.0
2023-12-14 12:10:00,26.17,26.18,26.13,26.17,225088.0,24.6826,24.692,24.6448,24.6826,225088.0
2023-12-14 12:20:00,26.17,26.19,26.13,26.15,171913.0,24.6826,24.7014,24.6448,24.6637,171913.0
2023-12-14 12:30:00,26.14,26.19,26.14,26.17,250361.0,24.6543,24.7014,24.6543,24.6826,250361.0
2023-12-14 12:40:00,26.17,26.23,26.16,26.21,178868.0,24.6826,24.7392,24.6731,24.7203,178868.0
2023-12-14 12:50:00,26.21,26.26,26.14,26.17,227107.0,24.7203,24.7675,24.6543,24.6826,227107.0
2023-12-14 13:00:00,26.17,26.17,26.05,26.07,317070.0,24.6826,24.6826,24.5694,24.5883,317070.0
2023-12-14 13:10:00,26.08,26.16,26.07,26.14,158312.0,24.5977,24.6731,24.5883,24.6543,158312.0
2023-12-14 13:20:00,26.14,26.15,26.11,26.12,154945.0,24.6543,24.6637,24.626,24.6354,154945.0
2023-12-14 13:30:00,26.12,26.13,26.05,26.07,253224.0,24.6354,24.6448,24.5694,24.5883,253224.0
2023-12-14 13:40:00,26.07,26.12,26.06,26.09,147052.0,24.5883,24.6354,24.5788,24.6071,147052.0
2023-12-14 13:50:00,26.09,26.09,26.0,26.0,167106.0,24.6071,24.6071,24.5222,24.5222,167106.0
2023-12-14 14:00:00,26.0,26.02,25.97,26.0,231508.0,24.5222,24.5411,24.4939,24.5222,231508.0
2023-12-14 14:10:00,26.0,26.09,25.99,26.08,199214.0,24.5222,24.6071,24.5128,24.5977,199214.0
2023-12-14 14:20:00,26.07,26.13,26.07,26.12,158652.0,24.5883,24.6448,24.5883,24.6354,158652.0
2023-12-14 14:30:00,26.12,26.13,26.08,26.11,197582.0,24.6354,24.6448,24.5977,24.626,197582.0
2023-12-14 14:40:00,26.12,26.16,26.11,26.13,194806.0,24.6354,24.6731,24.626,24.6448,194806.0
2023-12-14 14:50:00,26.12,26.15,26.1,26.15,154638.0,24.6354,24.6637,24.6165,24.6637,154638.0
2023-12-14 15:00:00,26.15,26.19,26.12,26.19,250338.0,24.6637,24.7014,24.6354,24.7014,250338.0
2023-12-14 15:10:00,26.19,26.22,26.17,26.19,186585.0,24.7014,24.7297,24.6826,24.7014,186585.0
2023-12-14 15:20:00,26.19,26.24,26.19,26.2,396146.0,24.7014,24.7486,24.7014,24.7109,396146.0
2023-12-14 15:30:00,26.21,26.24,26.19,26.23,418592.0,24.7203,24.7486,24.7014,24.7392,418592.0
2023-12-14 15:40:00,26.24,26.25,26.18,26.18,481049.0,24.7486,24.758,24.692,24.692,481049.0
2023-12-14 15:50:00,26.18,26.28,26.18,26.26,1290818.0,24.692,24.7863,24.692,24.7675,1290818.0
2023-12-15 09:30:00,27.59,27.78,27.41,27.69,2525652.0,26.0219,26.2011,25.8521,26.1162,2525652.0
2023-12-15 09:40:00,27.69,27.77,27.47,27.61,1065556.0,26.1162,26.1916,25.9087,26.0407,1065556.0
2023-12-15 09:50:00,27.61,27.65,27.35,27.56,1104373.0,26.0407,26.0785,25.7955,25.9936,1104373.0
2023-12-15 10:00:00,27.56,27.66,27.51,27.64,759271.0,25.9936,26.0879,25.9464,26.069,759271.0
2023-12-15 10:10:00,27.64,27.65,27.55,27.57,527389.0,26.069,26.0785,25.9841,26.003,527389.0
2023-12-15 10:20:00,27.56,27.76,27.55,27.71,473666.0,25.9936,26.1822,25.9841,26.135,473666.0
2023-12-15 10:30:00,27.71,27.83,27.67,27.82,576019.0,26.135,26.2482,26.0973,26.2388,576019.0
2023-12-15 10:40:00,27.82,27.87,27.74,27.75,664550.0,26.2388,26.2859,26.1633,26.1728,664550.0
2023-12-15 10:50:00,27.75,27.99,27.74,27.98,756369.0,26.1728,26.3991,26.1633,26.3897,756369.0
2023-12-15 11:00:00,27.99,28.09,27.8,27.85,848488.0,26.3991,26.4934,26.2199,26.2671,848488.0
2023-12-15 11:10:00,27.85,27.86,27.65,27.7,453021.0,26.2671,26.2765,26.0785,26.1256,453021.0
2023-12-15 11:20:00,27.7,27.8,27.66,27.78,308336.0,26.1256,26.2199,26.0879,26.2011,308336.0
2023-12-15 11:30:00,27.78,27.82,27.65,27.68,552552.0,26.2011,26.2388,26.0785,26.1067,552552.0
2023-12-15 11:40:00,27.68,27.68,27.56,27.58,535925.0,26.1067,26.1067,25.9936,26.0124,535925.0
2023-12-15 11:50:00,27.59,27.61,27.48,27.52,591359.0,26.0219,26.0407,25.9181,25.9558,591359.0
2023-12-15 12:00:00,27.53,27.55,27.48,27.54,339945.0,25.9653,25.9841,25.9181,25.9747,339945.0
2023-12-15 12:10:00,27.54,27.54,27.44,27.49,305906.0,25.9747,25.9747,25.8804,25.9275,305906.0
2023-12-15 12:20:00,27.49,27.55,27.48,27.52,261320.0,25.9275,25.9841,25.9181,25.9558,261320.0
2023-12-15 12:30:00,27.52,27.53,27.47,27.49,265579.0,25.9558,25.9653,25.9087,25.9275,265579.0
2023-12-15 12:40:00,27.49,27.52,27.46,27.51,264351.0,25.9275,25.9558,25.8993,25.9464,264351.0
2023-12-15 12:50:00,27.5,27.51,27.47,27.48,197945.0,25.937,25.9464,25.9087,25.9181,197945.0
2023-12-15 13:00:00,27.48,27.49,27.36,27.4,250233.0,25.9181,25.9275,25.8049,25.8427,250233.0
2023-12-15 13:10:00,27.39,27.41,27.33,27.37,245592.0,25.8332,25.8521,25.7766,25.8144,245592.0
2023-12-15 13:20:00,27.37,27.5,27.36,27.5,233870.0,25.8144,25.937,25.8049,25.937,233870.0
2023-12-15 13:30:00,27.49,27.51,27.42,27.43,299914.0,25.9275,25.9464,25.8615,25.871,299914.0
2023-12-15 13:40:00,27.42,27.48,27.38,27.46,258104.0,25.8615,25.9181,25.8238,25.8993,258104.0
2023-12-15 13:50:00,27.46,27.52,27.44,27.48,373541.0,25.8993,25.9558,25.8804,25.9181,373541.0
2023-12-15 14:00:00,27.47,27.49,27.42,27.48,222646.0,25.9087,25.9275,25.8615,25.9181,222646.0
2023-12-15 14:10:00,27.48,27.53,27.47,27.5,171444.0,25.9181,25.9653,25.9087,25.937,171444.0
2023-12-15 14:20:00,27.5,27.51,27.45,27.46,176932.0,25.937,25.9464,25.8898,25.8993,176932.0
2023-12-15 14:30:00,27.46,27.5,27.45,27.46,151030.0,25.8993,25.937,25.8898,25.8993,151030.0
2023-12-15 14:40:00,27.46,27.54,27.46,27.5,200543.0,25.8993,25.9747,25.8993,25.937,200543.0
2023-12-15 14:50:00,27.5,27.51,27.46,27.51,218864.0,25.937,25.9464,25.8993,25.9464,218864.0
2023-12-15 15:00:00,27.51,27.58,27.49,27.57,257786.0,25.9464,26.0124,25.9275,26.003,257786.0
2023-12-15 15:10:00,27.58,27.64,27.57,27.63,418221.0,26.0124,26.069,26.003,26.0596,418221.0
2023-12-15 15:20:00,27.63,27.71,27.6,27.7,437131.0,26.0596,26.135,26.0313,26.1256,437131.0
2023-12-15 15:30:00,27.7,27.72,27.56,27.59,449583.0,26.1256,26.1445,25.9936,26.0219,449583.0
2023-12-15 15:40:00,27.58,27.59,27.51,27.53,697890.0,26.0124,26.0219,25.9464,25.9653,697890.0
2023-12-15 15:50:00,27.53,27.63,27.37,27.42,3734551.0,25.9653,26.0596,25.8144,25.8615,3734551.0
2023-12-18 09:30:00,26.69,26.9,26.58,26.81,976172.0,25.173,25.3711,25.0693,25.2862,976172.0
2023-12-18 09:40:00,26.82,26.9,26.61,26.61,366053.0,25.2956,25.3711,25.0976,25.0976,366053.0
2023-12-18 09:50:00,26.61,26.74,26.53,26.64,474383.0,25.0976,25.2202,25.0221,25.1259,474383.0
2023-12-18 10:00:00,26.64,26.88,26.64,26.81,456168.0,25.1259,25.3522,25.1259,25.2862,456168.0
2023-12-18 10:10:00,26.81,26.94,26.81,26.82,340550.0,25.2862,25.4088,25.2862,25.2956,340550.0
2023-12-18 10:20:00,26.82,26.83,26.61,26.68,315904.0,25.2956,25.3051,25.0976,25.1636,315904.0
2023-12-18 10:30:00,26.67,26.71,26.53,26.57,296928.0,25.1542,25.1919,25.0221,25.0598,296928.0
2023-12-18 10:40:00,26.56,26.72,26.55,26.69,405059.0,25.0504,25.2013,25.041,25.173,405059.0
2023-12-18 10:50:00,26.69,26.71,26.6,26.65,259469.0,25.173,25.1919,25.0881,25.1353,259469.0
2023-12-18 11:00:00,26.65,26.68,26.62,26.67,235910.0,25.1353,25.1636,25.107,25.1542,235910.0
2023-12-18 11:10:00,26.68,26.74,26.66,26.67,192058.0,25.1636,25.2202,25.1447,25.1542,192058.0
2023-12-18 11:20:00,26.67,26.7,26.65,26.69,177958.0,25.1542,25.1824,25.1353,25.173,177958.0
2023-12-18 11:30:00,26.69,26.7,26.62,26.63,186875.0,25.173,25.1824,25.107,25.1164,186875.0
2023-12-18 11:40:00,26.62,26.71,26.58,26.7,201660.0,25.107,25.1919,25.0693,25.1824,201660.0
2023-12-18 11:50:00,26.7,26.7,26.61,26.66,91308.0,25.1824,25.1824,25.0976,25.1447,91308.0
2023-12-18 12:00:00,26.66,26.7,26.64,26.69,134381.0,25.1447,25.1824,25.1259,25.173,134381.0
2023-12-18 12:10:00,26.7,26.72,26.66,26.69,269732.0,25.1824,25.2013,25.1447,25.173,269732.0
2023-12-18 12:20:00,26.69,26.71,26.67,26.71,98637.0,25.173,25.1919,25.1542,25.1919,98637.0
2023-12-18 12:30:00,26.71,26.72,26.65,26.68,111846.0,25.1919,25.2013,25.1353,25.1636,111846.0
2023-12-18 12:40:00,26.69,26.7,26.68,26.69,43136.0,25.173,25.1824,25.1636,25.173,43136.0
2023-12-18 12:50:00,26.69,26.69,26.68,26.69,199971.0,25.173,25.173,25.1636,25.173,199971.0
2023-12-18 13:00:00,26.69,26.69,26.6,26.62,146358.0,25.173,25.173,25.0881,25.107,146358.0
2023-12-18 13:10:00,26.63,26.63,26.58,26.61,122784.0,25.1164,25.1164,25.0693,25.0976,122784.0
2023-12-18 13:20:00,26.61,26.65,26.61,26.62,68405.0,25.0976,25.1353,25.0976,25.107,68405.0
2023-12-18 13:30:00,26.62,26.65,26.58,26.63,143631.0,25.107,25.1353,25.0693,25.1164,143631.0
2023-12-18 13:40:00,26.62,26.71,26.62,26.7,84472.0,25.107,25.1919,25.107,25.1824,84472.0
2023-12-18 13:50:00,26.7,26.71,26.67,26.68,83569.0,25.1824,25.1919,25.1542,25.1636,83569.0
2023-12-18 14:00:00,26.67,26.68,26.64,26.68,109476.0,25.1542,25.1636,25.1259,25.1636,109476.0
2023-12-18 14:10:00,26.68,26.69,26.67,26.69,82126.0,25.1636,25.173,25.1542,25.173,82126.0
2023-12-18 14:20:00,26.69,26.72,26.67,26.7,132466.0,25.173,25.2013,25.1542,25.1824,132466.0
2023-12-18 14:30:00,26.7,26.7,26.66,26.67,110087.0,25.1824,25.1824,25.1447,25.1542,110087.0
2023-12-18 14:40:00,26.67,26.7,26.66,26.7,105440.0,25.1542,25.1824,25.1447,25.1824,105440.0
2023-12-18 14:50:00,26.7,26.7,26.66,26.67,83418.0,25.1824,25.1824,25.1447,25.1542,83418.0
2023-12-18 15:00:00,26.67,26.68,26.62,26.63,148442.0,25.1542,25.1636,25.107,25.1164,148442.0
2023-12-18 15:10:00,26.63,26.67,26.62,26.66,174494.0,25.1164,25.1542,25.107,25.1447,174494.0
2023-12-18 15:20:00,26.66,26.68,26.65,26.67,133120.0,25.1447,25.1636,25.1353,25.1542,133120.0
2023-12-18 15:30:00,26.67,26.67,26.65,26.66,153917.0,25.1542,25.1542,25.1353,25.1447,153917.0
2023-12-18 15:40:00,26.66,26.67,26.64,26.66,326724.0,25.1447,25.1542,25.1259,25.1447,326724.0
2023-12-18 15:50:00,26.66,26.67,26.63,26.63,811092.0,25.1447,25.1542,25.1164,25.1164,811092.0
2023-12-19 09:30:00,26.77,26.9,26.71,26.8,579637.0,25.2485,25.3711,25.1919,25.2768,579637.0
2023-12-19 09:40:00,26.8,27.07,26.79,27.05,437346.0,25.2768,25.5314,25.2673,25.5126,437346.0
2023-12-19 09:50:00,27.05,27.1,26.94,26.98,265671.0,25.5126,25.5597,25.4088,25.4465,265671.0
2023-12-19 10:00:00,26.99,27.0,26.91,26.93,234558.0,25.456,25.4654,25.3805,25.3994,234558.0
2023-12-19 10:10:00,26.93,26.97,26.84,26.96,356825.0,25.3994,25.4371,25.3145,25.4277,356825.0
2023-12-19 10:20:00,26.96,27.12,26.92,27.07,507971.0,25.4277,25.5786,25.3899,25.5314,507971.0
2023-12-19 10:30:00,27.07,27.17,27.02,27.16,283181.0,25.5314,25.6257,25.4843,25.6163,283181.0
2023-12-19 10:40:00,27.16,27.2,27.09,27.14,293343.0,25.6163,25.654,25.5503,25.5974,293343.0
2023-12-19 10:50:00,27.14,27.15,27.07,27.11,341314.0,25.5974,25.6069,25.5314,25.5691,341314.0
2023-12-19 11:00:00,27.12,27.14,27.05,27.09,239254.0,25.5786,25.5974,25.5126,25.5503,239254.0
2023-12-19 11:10:00,27.08,27.14,27.05,27.14,498214.0,25.5408,25.5974,25.5126,25.5974,498214.0
2023-12-19 11:20:00,27.14,27.19,27.11,27.16,354158.0,25.5974,25.6446,25.5691,25.6163,354158.0
2023-12-19 11:30:00,27.16,27.16,27.06,27.13,255050.0,25.6163,25.6163,25.522,25.588,255050.0
2023-12-19 11:40:00,27.14,27.18,27.12,27.16,233612.0,25.5974,25.6352,25.5786,25.6163,233612.0
2023-12-19 11:50:00,27.16,27.19,27.12,27.14,184565.0,25.6163,25.6446,25.5786,25.5974,184565.0
2023-12-19 12:00:00,27.13,27.15,27.1,27.13,150230.0,25.588,25.6069,25.5597,25.588,150230.0
2023-12-19 12:10:00,27.12,27.16,27.08,27.14,196098.0,25.5786,25.6163,25.5408,25.5974,196098.0
2023-12-19 12:20:00,27.15,27.29,27.14,27.27,234309.0,25.6069,25.7389,25.5974,25.72,234309.0
2023-12-19 12:30:00,27.26,27.41,27.26,27.38,304778.0,25.7106,25.8521,25.7106,25.8238,304778.0
2023-12-19 12:40:00,27.39,27.48,27.36,27.46,324252.0,25.8332,25.9181,25.8049,25.8993,324252.0
2023-12-19 12:50:00,27.46,27.49,27.41,27.48,225230.0,25.8993,25.9275,25.8521,25.9181,225230.0
2023-12-19 13:00:00,27.49,27.49,27.42,27.43,199640.0,25.9275,25.9275,25.8615,25.871,199640.0
2023-12-19 13:10:00,27.43,27.44,27.39,27.42,142053.0,25.871,25.8804,25.8332,25.8615,142053.0
2023-12-19 13:20:00,27.42,27.45,27.41,27.45,136710.0,25.8615,25.8898,25.8521,25.8898,136710.0
2023-12-19 13:30:00,27.45,27.53,27.44,27.53,260859.0,25.8898,25.9653,25.8804,25.9653,260859.0
2023-12-19 13:40:00,27.53,27.55,27.47,27.51,139517.0,25.9653,25.9841,25.9087,25.9464,139517.0
2023-12-19 13:50:00,27.5,27.51,27.44,27.49,180472.0,25.937,25.9464,25.8804,25.9275,180472.0
2023-12-19 14:00:00,27.49,27.56,27.48,27.55,146651.0,25.9275,25.9936,25.9181,25.9841,146651.0
2023-12-19 14:10:00,27.55,27.63,27.53,27.63,178498.0,25.9841,26.0596,25.9653,26.0596,178498.0
2023-12-19 14:20:00,27.63,27.65,27.56,27.6,291561.0,26.0596,26.0785,25.9936,26.0313,291561.0
2023-12-19 14:30:00,27.61,27.66,27.59,27.64,211668.0,26.0407,26.0879,26.0219,26.069,211668.0
2023-12-19 14:40:00,27.64,27.68,27.61,27.66,271375.0,26.069,26.1067,26.0407,26.0879,271375.0
2023-12-19 14:50:00,27.67,27.69,27.57,27.6,235402.0,26.0973,26.1162,26.003,26.0313,235402.0
2023-12-19 15:00:00,27.6,27.62,27.55,27.57,242149.0,26.0313,26.0502,25.9841,26.003,242149.0
2023-12-19 15:10:00,27.57,27.58,27.48,27.49,350121.0,26.003,26.0124,25.9181,25.9275,350121.0
2023-12-19 15:20:00,27.49,27.55,27.47,27.54,355000.0,25.9275,25.9841,25.9087,25.9747,355000.0
2023-12-19 15:30:00,27.53,27.55,27.48,27.54,585928.0,25.9653,25.9841,25.9181,25.9747,585928.0
2023-12-19 15:40:00,27.54,27.57,27.47,27.49,475576.0,25.9747,26.003,25.9087,25.9275,475576.0
2023-12-19 15:50:00,27.48,27.61,27.47,27.59,1679305.0,25.9181,26.0407,25.9087,26.0219,1679305.0
2023-12-20 09:30:00,27.02,27.24,26.96,27.19,1075659.0,25.4843,25.6918,25.4277,25.6446,1075659.0
2023-12-20 09:40:00,27.19,27.21,27.01,27.02,399041.0,25.6446,25.6635,25.4748,25.4843,399041.0
2023-12-20 09:50:00,27.02,27.15,27.0,27.08,251412.0,25.4843,25.6069,25.4654,25.5408,251412.0
2023-12-20 10:00:00,27.07,27.14,27.04,27.11,269424.0,25.5314,25.5974,25.5031,25.5691,269424.0
2023-12-20 10:10:00,27.11,27.12,27.0,27.01,232172.0,25.5691,25.5786,25.4654,25.4748,232172.0
2023-12-20 10:20:00,27.01,27.07,26.97,27.06,248791.0,25.4748,25.5314,25.4371,25.522,248791.0
2023-12-20 10:30:00,27.05,27.12,27.05,27.05,231213.0,25.5126,25.5786,25.5126,25.5126,231213.0
2023-12-20 10:40:00,27.05,27.07,26.91,26.95,425604.0,25.5126,25.5314,25.3805,25.4182,425604.0
2023-12-20 10:50:00,26.95,26.99,26.91,26.94,232810.0,25.4182,25.456,25.3805,25.4088,232810.0
2023-12-20 11:00:00,26.94,27.04,26.93,26.99,295983.0,25.4088,25.5031,25.3994,25.456,295983.0
2023-12-20 11:10:00,27.0,27.01,26.93,26.93,134327.0,25.4654,25.4748,25.3994,25.3994,134327.0
2023-12-20 11:20:00,26.94,26.99,26.93,26.96,174642.0,25.4088,25.456,25.3994,25.4277,174642.0
2023-12-20 11:30:00,26.95,26.96,26.86,26.88,207112.0,25.4182,25.4277,25.3334,25.3522,207112.0
2023-12-20 11:40:00,26.87,26.94,26.87,26.93,162705.0,25.3428,25.4088,25.3428,25.3994,162705.0
2023-12-20 11:50:00,26.93,26.95,26.91,26.91,150090.0,25.3994,25.4182,25.3805,25.3805,150090.0
2023-12-20 12:00:00,26.91,26.94,26.88,26.91,304772.0,25.3805,25.4088,25.3522,25.3805,304772.0
2023-12-20 12:10:00,26.9,26.93,26.88,26.89,140911.0,25.3711,25.3994,25.3522,25.3616,140911.0
2023-12-20 12:20:00,26.88,26.91,26.87,26.89,124587.0,25.3522,25.3805,25.3428,25.3616,124587.0
2023-12-20 12:30:00,26.89,26.91,26.88,26.88,77000.0,25.3616,25.3805,25.3522,25.3522,77000.0
2023-12-20 12:40:00,26.89,26.91,26.88,26.91,109376.0,25.3616,25.3805,25.3522,25.3805,109376.0
2023-12-20 12:50:00,26.91,26.91,26.86,26.87,119143.0,25.3805,25.3805,25.3334,25.3428,119143.0
2023-12-20 13:00:00,26.88,26.9,26.85,26.89,104222.0,25.3522,25.3711,25.3239,25.3616,104222.0
2023-12-20 13:10:00,26.89,26.93,26.88,26.89,113726.0,25.3616,25.3994,25.3522,25.3616,113726.0
2023-12-20 13:20:00,26.89,26.9,26.86,26.88,132385.0,25.3616,25.3711,25.3334,25.3522,132385.0
2023-12-20 13:30:00,26.88,26.96,26.87,26.95,144763.0,25.3522,25.4277,25.3428,25.4182,144763.0
2023-12-20 13:40:00,26.95,26.97,26.9,26.92,206921.0,25.4182,25.4371,25.3711,25.3899,206921.0
2023-12-20 13:50:00,26.92,26.92,26.87,26.87,126341.0,25.3899,25.3899,25.3428,25.3428,126341.0
2023-12-20 14:00:00,26.88,26.88,26.83,26.84,134039.0,25.3522,25.3522,25.3051,25.3145,134039.0
2023-12-20 14:10:00,26.85,26.87,26.84,26.87,90107.0,25.3239,25.3428,25.3145,25.3428,90107.0
2023-12-20 14:20:00,26.87,26.87,26.84,26.86,123421.0,25.3428,25.3428,25.3145,25.3334,123421.0
2023-12-20 14:30:00,26.86,26.86,26.77,26.79,258381.0,25.3334,25.3334,25.2485,25.2673,258381.0
2023-12-20 14:40:00,26.79,26.79,26.68,26.69,324578.0,25.2673,25.2673,25.1636,25.173,324578.0
2023-12-20 14:50:00,26.69,26.7,26.52,26.55,421375.0,25.173,25.1824,25.0127,25.041,421375.0
2023-12-20 15:00:00,26.55,26.58,26.42,26.47,445684.0,25.041,25.0693,24.9184,24.9655,445684.0
2023-12-20 15:10:00,26.47,26.65,26.47,26.61,391664.0,24.9655,25.1353,24.9655,25.0976,391664.0
2023-12-20 15:20:00,26.62,26.62,26.46,26.47,261978.0,25.107,25.107,24.9561,24.9655,261978.0
2023-12-20 15:30:00,26.47,26.52,26.43,26.52,329618.0,24.9655,25.0127,24.9278,25.0127,329618.0
2023-12-20 15:40:00,26.52,26.57,26.51,26.52,554622.0,25.0127,25.0598,25.0032,25.0127,554622.0
2023-12-20 15:50:00,26.52,26.58,26.39,26.42,2129309.0,25.0127,25.0693,24.8901,24.9184,2129309.0
2023-12-21 09:30:00,27.07,27.29,26.99,27.05,888586.0,25.5314,25.7389,25.456,25.5126,888586.0
2023-12-21 09:40:00,27.05,27.18,26.92,27.13,349486.0,25.5126,25.6352,25.3899,25.588,349486.0
2023-12-21 09:50:00,27.13,27.16,27.05,27.05,226616.0,25.588,25.6163,25.5126,25.5126,226616.0
2023-12-21 10:00:00,27.06,27.09,26.9,26.9,362076.0,25.522,25.5503,25.3711,25.3711,362076.0
2023-12-21 10:10:00,26.91,27.14,26.89,27.14,325939.0,25.3805,25.5974,25.3616,25.5974,325939.0
2023-12-21 10:20:00,27.14,27.23,27.02,27.07,402795.0,25.5974,25.6823,25.4843,25.5314,402795.0
2023-12-21 10:30:00,27.07,27.17,27.07,27.14,237137.0,25.5314,25.6257,25.5314,25.5974,237137.0
2023-12-21 10:40:00,27.14,27.19,27.08,27.12,221412.0,25.5974,25.6446,25.5408,25.5786,221412.0
2023-12-21 10:50:00,27.12,27.26,27.09,27.26,203157.0,25.5786,25.7106,25.5503,25.7106,203157.0
2023-12-21 11:00:00,27.26,27.38,27.22,27.29,433632.0,25.7106,25.8238,25.6729,25.7389,433632.0
2023-12-21 11:10:00,27.3,27.34,27.26,27.34,288281.0,25.7483,25.7861,25.7106,25.7861,288281.0
2023-12-21 11:20:00,27.34,27.43,27.33,27.39,343169.0,25.7861,25.871,25.7766,25.8332,343169.0
2023-12-21 11:30:00,27.4,27.43,27.37,27.39,441588.0,25.8427,25.871,25.8144,25.8332,441588.0
2023-12-21 11:40:00,27.39,27.46,27.31,27.31,707000.0,25.8332,25.8993,25.7578,25.7578,707000.0
2023-12-21 11:50:00,27.32,27.47,27.32,27.42,311728.0,25.7672,25.9087,25.7672,25.8615,311728.0
2023-12-21 12:00:00,27.42,27.49,27.39,27.4,342201.0,25.8615,25.9275,25.8332,25.8427,342201.0
2023-12-21 12:10:00,27.41,27.48,27.39,27.45,193567.0,25.8521,25.9181,25.8332,25.8898,193567.0
2023-12-21 12:20:00,27.45,27.47,27.41,27.44,153310.0,25.8898,25.9087,25.8521,25.8804,153310.0
2023-12-21 12:30:00,27.44,27.5,27.43,27.46,160865.0,25.8804,25.937,25.871,25.8993,160865.0
2023-12-21 12:40:00,27.46,27.5,27.42,27.46,116713.0,25.8993,25.937,25.8615,25.8993,116713.0
2023-12-21 12:50:00,27.46,27.49,27.43,27.48,206668.0,25.8993,25.9275,25.871,25.9181,206668.0
2023-12-21 13:00:00,27.49,27.5,27.45,27.47,111980.0,25.9275,25.937,25.8898,25.9087,111980.0
2023-12-21 13:10:00,27.46,27.47,27.42,27.44,119764.0,25.8993,25.9087,25.8615,25.8804,119764.0
2023-12-21 13:20:00,27.44,27.53,27.42,27.53,141759.0,25.8804,25.9653,25.8615,25.9653,141759.0
2023-12-21 13:30:00,27.53,27.6,27.52,27.57,201594.0,25.9653,26.0313,25.9558,26.003,201594.0
2023-12-21 13:40:00,27.57,27.6,27.55,27.58,140079.0,26.003,26.0313,25.9841,26.0124,140079.0
2023-12-21 13:50:00,27.57,27.6,27.55,27.6,213097.0,26.003,26.0313,25.9841,26.0313,213097.0
2023-12-21 14:00:00,27.6,27.67,27.58,27.64,198704.0,26.0313,26.0973,26.0124,26.069,198704.0
2023-12-21 14:10:00,27.64,27.71,27.62,27.7,232095.0,26.069,26.135,26.0502,26.1256,232095.0
2023-12-21 14:20:00,27.7,27.7,27.64,27.68,114958.0,26.1256,26.1256,26.069,26.1067,114958.0
2023-12-21 14:30:00,27.68,27.73,27.65,27.7,189645.0,26.1067,26.1539,26.0785,26.1256,189645.0
2023-12-21 14:40:00,27.7,27.75,27.69,27.7,288508.0,26.1256,26.1728,26.1162,26.1256,288508.0
2023-12-21 14:50:00,27.71,27.73,27.67,27.71,215885.0,26.135,26.1539,26.0973,26.135,215885.0
2023-12-21 15:00:00,27.71,27.73,27.69,27.7,187737.0,26.135,26.1539,26.1162,26.1256,187737.0
2023-12-21 15:10:00,27.7,27.71,27.67,27.7,137160.0,26.1256,26.135,26.0973,26.1256,137160.0
2023-12-21 15:20:00,27.7,27.78,27.69,27.77,265907.0,26.1256,26.2011,26.1162,26.1916,265907.0
2023-12-21 15:30:00,27.77,27.83,27.75,27.82,497369.0,26.1916,26.2482,26.1728,26.2388,497369.0
2023-12-21 15:40:00,27.82,27.89,27.79,27.87,592574.0,26.2388,26.3048,26.2105,26.2859,592574.0
2023-12-21 15:50:00,27.87,28.02,27.85,28.0,1743262.0,26.2859,26.4274,26.2671,26.4086,1743262.0
2023-12-22 09:30:00,27.38,27.92,27.18,27.88,1565555.0,25.8238,26.3331,25.6352,26.2954,1565555.0
2023-12-22 09:40:00,27.87,27.9,27.64,27.67,970640.0,26.2859,26.3142,26.069,26.0973,970640.0
2023-12-22 09:50:00,27.66,27.68,27.58,27.61,376480.0,26.0879,26.1067,26.0124,26.0407,376480.0
2023-12-22 10:00:00,27.62,27.62,27.42,27.49,674171.0,26.0502,26.0502,25.8615,25.9275,674171.0
2023-12-22 10:10:00,27.48,27.72,27.44,27.62,456869.0,25.9181,26.1445,25.8804,26.0502,456869.0
2023-12-22 10:20:00,27.62,27.65,27.48,27.51,224538.0,26.0502,26.0785,25.9181,25.9464,224538.0
2023-12-22 10:30:00,27.51,27.56,27.46,27.49,152826.0,25.9464,25.9936,25.8993,25.9275,152826.0
2023-12-22 10:40:00,27.5,27.56,27.47,27.49,176744.0,25.937,25.9936,25.9087,25.9275,176744.0
2023-12-22 10:50:00,27.49,27.49,27.28,27.29,343040.0,25.9275,25.9275,25.7295,25.7389,343040.0
2023-12-22 11:00:00,27.28,27.33,27.23,27.28,232053.0,25.7295,25.7766,25.6823,25.7295,232053.0
2023-12-22 11:10:00,27.29,27.42,27.27,27.42,271383.0,25.7389,25.8615,25.72,25.8615,271383.0
2023-12-22 11:20:00,27.42,27.48,27.38,27.43,258425.0,25.8615,25.9181,25.8238,25.871,258425.0
2023-12-22 11:30:00,27.43,27.51,27.42,27.48,163347.0,25.871,25.9464,25.8615,25.9181,163347.0
2023-12-22 11:40:00,27.49,27.52,27.45,27.46,191296.0,25.9275,25.9558,25.8898,25.8993,191296.0
2023-12-22 11:50:00,27.47,27.55,27.46,27.5,143464.0,25.9087,25.9841,25.8993,25.937,143464.0
2023-12-22 12:00:00,27.51,27.54,27.44,27.45,102548.0,25.9464,25.9747,25.8804,25.8898,102548.0
2023-12-22 12:10:00,27.45,27.51,27.4,27.49,93026.0,25.8898,25.9464,25.8427,25.9275,93026.0
2023-12-22 12:20:00,27.49,27.49,27.45,27.46,55845.0,25.9275,25.9275,25.8898,25.8993,55845.0
2023-12-22 12:30:00,27.46,27.51,27.44,27.5,60395.0,25.8993,25.9464,25.8804,25.937,60395.0
2023-12-22 12:40:00,27.5,27.58,27.49,27.55,134943.0,25.937,26.0124,25.9275,25.9841,134943.0
2023-12-22 12:50:00,27.56,27.56,27.49,27.54,130723.0,25.9936,25.9936,25.9275,25.9747,130723.0
2023-12-22 13:00:00,27.53,27.55,27.49,27.49,49437.0,25.9653,25.9841,25.9275,25.9275,49437.0
2023-12-22 13:10:00,27.5,27.51,27.45,27.46,100964.0,25.937,25.9464,25.8898,25.8993,100964.0
2023-12-22 13:20:00,27.46,27.53,27.46,27.52,54645.0,25.8993,25.9653,25.8993,25.9558,54645.0
2023-12-22 13:30:00,27.52,27.55,27.49,27.54,112363.0,25.9558,25.9841,25.9275,25.9747,112363.0
2023-12-22 13:40:00,27.54,27.55,27.52,27.54,69058.0,25.9747,25.9841,25.9558,25.9747,69058.0
2023-12-22 13:50:00,27.55,27.57,27.52,27.54,122942.0,25.9841,26.003,25.9558,25.9747,122942.0
2023-12-22 14:00:00,27.54,27.54,27.45,27.51,143674.0,25.9747,25.9747,25.8898,25.9464,143674.0
2023-12-22 14:10:00,27.5,27.52,27.47,27.5,91114.0,25.937,25.9558,25.9087,25.937,91114.0
2023-12-22 14:20:00,27.5,27.55,27.48,27.52,152494.0,25.937,25.9841,25.9181,25.9558,152494.0
2023-12-22 14:30:00,27.52,27.56,27.46,27.54,97766.0,25.9558,25.9936,25.8993,25.9747,97766.0
2023-12-22 14:40:00,27.54,27.62,27.54,27.59,172667.0,25.9747,26.0502,25.9747,26.0219,172667.0
2023-12-22 14:50:00,27.59,27.61,27.56,27.59,97365.0,26.0219,26.0407,25.9936,26.0219,97365.0
2023-12-22 15:00:00,27.59,27.64,27.57,27.6,142151.0,26.0219,26.069,26.003,26.0313,142151.0
2023-12-22 15:10:00,27.6,27.64,27.57,27.64,106317.0,26.0313,26.069,26.003,26.069,106317.0
2023-12-22 15:20:00,27.63,27.65,27.58,27.61,120265.0,26.0596,26.0785,26.0124,26.0407,120265.0
2023-12-22 15:30:00,27.61,27.64,27.54,27.55,398414.0,26.0407,26.069,25.9747,25.9841,398414.0
2023-12-22 15:40:00,27.56,27.57,27.51,27.52,331563.0,25.9936,26.003,25.9464,25.9558,331563.0
2023-12-22 15:50:00,27.52,27.59,27.51,27.58,694227.0,25.9558,26.0219,25.9464,26.0124,694227.0
2023-12-26 09:30:00,27.82,28.19,27.73,28.01,754536.0,26.2388,26.5878,26.1539,26.418,754536.0
2023-12-26 09:40:00,28.01,28.06,27.82,27.88,513786.0,26.418,26.4651,26.2388,26.2954,513786.0
2023-12-26 09:50:00,27.88,28.0,27.76,27.88,499486.0,26.2954,26.4086,26.1822,26.2954,499486.0
2023-12-26 10:00:00,27.88,27.93,27.8,27.82,229964.0,26.2954,26.3425,26.2199,26.2388,229964.0
2023-12-26 10:10:00,27.82,27.86,27.79,27.81,150693.0,26.2388,26.2765,26.2105,26.2294,150693.0
2023-12-26 10:20:00,27.81,27.87,27.81,27.83,142979.0,26.2294,26.2859,26.2294,26.2482,142979.0
2023-12-26 10:30:00,27.84,27.89,27.83,27.86,131024.0,26.2577,26.3048,26.2482,26.2765,131024.0
2023-12-26 10:40:00,27.86,27.87,27.73,27.75,192228.0,26.2765,26.2859,26.1539,26.1728,192228.0
2023-12-26 10:50:00,27.76,27.76,27.7,27.73,148966.0,26.1822,26.1822,26.1256,26.1539,148966.0
2023-12-26 11:00:00,27.73,27.73,27.64,27.65,161971.0,26.1539,26.1539,26.069,26.0785,161971.0
2023-12-26 11:10:00,27.64,27.65,27.55,27.58,205182.0,26.069,26.0785,25.9841,26.0124,205182.0
2023-12-26 11:20:00,27.59,27.6,27.5,27.52,148659.0,26.0219,26.0313,25.937,25.9558,148659.0
2023-12-26 11:30:00,27.52,27.53,27.43,27.44,248458.0,25.9558,25.9653,25.871,25.8804,248458.0
2023-12-26 11:40:00,27.43,27.44,27.38,27.4,260424.0,25.871,25.8804,25.8238,25.8427,260424.0
2023-12-26 11:50:00,27.41,27.49,27.39,27.49,173101.0,25.8521,25.9275,25.8332,25.9275,173101.0
2023-12-26 12:00:00,27.49,27.57,27.48,27.57,192281.0,25.9275,26.003,25.9181,26.003,192281.0
2023-12-26 12:10:00,27.57,27.66,27.55,27.59,175377.0,26.003,26.0879,25.9841,26.0219,175377.0
2023-12-26 12:20:00,27.59,27.59,27.56,27.58,74966.0,26.0219,26.0219,25.9936,26.0124,74966.0
2023-12-26 12:30:00,27.57,27.61,27.55,27.55,92431.0,26.003,26.0407,25.9841,25.9841,92431.0
2023-12-26 12:40:00,27.55,27.56,27.52,27.55,84881.0,25.9841,25.9936,25.9558,25.9841,84881.0
2023-12-26 12:50:00,27.56,27.57,27.5,27.53,108566.0,25.9936,26.003,25.937,25.9653,108566.0
2023-12-26 13:00:00,27.53,27.58,27.52,27.57,80526.0,25.9653,26.0124,25.9558,26.003,80526.0
2023-12-26 13:10:00,27.58,27.59,27.55,27.58,71699.0,26.0124,26.0219,25.9841,26.0124,71699.0
2023-12-26 13:20:00,27.58,27.62,27.57,27.61,90995.0,26.0124,26.0502,26.003,26.0407,90995.0
2023-12-26 13:30:00,27.6,27.64,27.6,27.62,79781.0,26.0313,26.069,26.0313,26.0502,79781.0
2023-12-26 13:40:00,27.62,27.63,27.58,27.61,136654.0,26.0502,26.0596,26.0124,26.0407,136654.0
2023-12-26 13:50:00,27.62,27.63,27.59,27.6,82020.0,26.0502,26.0596,26.0219,26.0313,82020.0
2023-12-26 14:00:00,27.6,27.6,27.57,27.59,75640.0,26.0313,26.0313,26.003,26.0219,75640.0
2023-12-26 14:10:00,27.59,27.64,27.58,27.62,139473.0,26.0219,26.069,26.0124,26.0502,139473.0
2023-12-26 14:20:00,27.62,27.63,27.59,27.6,89271.0,26.0502,26.0596,26.0219,26.0313,89271.0
2023-12-26 14:30:00,27.6,27.61,27.58,27.6,81986.0,26.0313,26.0407,26.0124,26.0313,81986.0
2023-12-26 14:40:00,27.6,27.61,27.57,27.61,110721.0,26.0313,26.0407,26.003,26.0407,110721.0
2023-12-26 14:50:00,27.61,27.63,27.58,27.62,124098.0,26.0407,26.0596,26.0124,26.0502,124098.0
2023-12-26 15:00:00,27.62,27.64,27.58,27.58,111459.0,26.0502,26.069,26.0124,26.0124,111459.0
2023-12-26 15:10:00,27.59,27.61,27.57,27.59,111019.0,26.0219,26.0407,26.003,26.0219,111019.0
2023-12-26 15:20:00,27.59,27.6,27.58,27.6,134052.0,26.0219,26.0313,26.0124,26.0313,134052.0
2023-12-26 15:30:00,27.6,27.63,27.58,27.63,203361.0,26.0313,26.0596,26.0124,26.0596,203361.0
2023-12-26 15:40:00,27.63,27.64,27.59,27.61,201265.0,26.0596,26.069,26.0219,26.0407,201265.0
2023-12-26 15:50:00,27.6,27.62,27.57,27.62,792758.0,26.0313,26.0502,26.003,26.0502,792758.0
2023-12-27 09:30:00,27.57,27.62,27.3,27.46,646931.0,26.003,26.0502,25.7483,25.8993,646931.0
2023-12-27 09:40:00,27.47,27.62,27.46,27.59,261230.0,25.9087,26.0502,25.8993,26.0219,261230.0
2023-12-27 09:50:00,27.59,27.72,27.57,27.69,183830.0,26.0219,26.1445,26.003,26.1162,183830.0
2023-12-27 10:00:00,27.69,27.76,27.63,27.64,266792.0,26.1162,26.1822,26.0596,26.069,266792.0
2023-12-27 10:10:00,27.64,27.68,27.55,27.66,214537.0,26.069,26.1067,25.9841,26.0879,214537.0
2023-12-27 10:20:00,27.66,27.77,27.64,27.71,216669.0,26.0879,26.1916,26.069,26.135,216669.0
2023-12-27 10:30:00,27.71,27.74,27.66,27.69,216809.0,26.135,26.1633,26.0879,26.1162,216809.0
2023-12-27 10:40:00,27.7,27.7,27.56,27.6,216735.0,26.1256,26.1256,25.9936,26.0313,216735.0
2023-12-27 10:50:00,27.59,27.61,27.54,27.57,197532.0,26.0219,26.0407,25.9747,26.003,197532.0
2023-12-27 11:00:00,27.56,27.57,27.45,27.45,162525.0,25.9936,26.003,25.8898,25.8898,162525.0
2023-12-27 11:10:00,27.45,27.47,27.37,27.42,405195.0,25.8898,25.9087,25.8144,25.8615,405195.0
2023-12-27 11:20:00,27.42,27.48,27.4,27.46,189637.0,25.8615,25.9181,25.8427,25.8993,189637.0
2023-12-27 11:30:00,27.46,27.5,27.45,27.49,115676.0,25.8993,25.937,25.8898,25.9275,115676.0
2023-12-27 11:40:00,27.5,27.54,27.48,27.5,157679.0,25.937,25.9747,25.9181,25.937,157679.0
2023-12-27 11:50:00,27.5,27.54,27.47,27.54,125449.0,25.937,25.9747,25.9087,25.9747,125449.0
2023-12-27 12:00:00,27.54,27.58,27.51,27.55,147781.0,25.9747,26.0124,25.9464,25.9841,147781.0
2023-12-27 12:10:00,27.55,27.6,27.55,27.59,72298.0,25.9841,26.0313,25.9841,26.0219,72298.0
2023-12-27 12:20:00,27.59,27.6,27.55,27.57,71740.0,26.0219,26.0313,25.9841,26.003,71740.0
2023-12-27 12:30:00,27.57,27.62,27.54,27.54,109401.0,26.003,26.0502,25.9747,25.9747,109401.0
2023-12-27 12:40:00,27.55,27.6,27.54,27.58,126691.0,25.9841,26.0313,25.9747,26.0124,126691.0
2023-12-27 12:50:00,27.59,27.6,27.55,27.55,79164.0,26.0219,26.0313,25.9841,25.9841,79164.0
2023-12-27 13:00:00,27.55,27.62,27.52,27.61,99708.0,25.9841,26.0502,25.9558,26.0407,99708.0
2023-12-27 13:10:00,27.61,27.66,27.6,27.64,186151.0,26.0407,26.0879,26.0313,26.069,186151.0
2023-12-27 13:20:00,27.64,27.67,27.63,27.65,94701.0,26.069,26.0973,26.0596,26.0785,94701.0
2023-12-27 13:30:00,27.66,27.67,27.58,27.6,124362.0,26.0879,26.0973,26.0124,26.0313,124362.0
2023-12-27 13:40:00,27.61,27.65,27.6,27.64,63427.0,26.0407,26.0785,26.0313,26.069,63427.0
2023-12-27 13:50:00,27.64,27.66,27.6,27.61,99904.0,26.069,26.0879,26.0313,26.0407,99904.0
2023-12-27 14:00:00,27.61,27.61,27.55,27.59,107588.0,26.0407,26.0407,25.9841,26.0219,107588.0
2023-12-27 14:10:00,27.59,27.59,27.56,27.58,102023.0,26.0219,26.0219,25.9936,26.0124,102023.0
2023-12-27 14:20:00,27.58,27.62,27.57,27.6,84821.0,26.0124,26.0502,26.003,26.0313,84821.0
2023-12-27 14:30:00,27.59,27.63,27.58,27.62,92850.0,26.0219,26.0596,26.0124,26.0502,92850.0
2023-12-27 14:40:00,27.62,27.63,27.59,27.63,83202.0,26.0502,26.0596,26.0219,26.0596,83202.0
2023-12-27 14:50:00,27.63,27.65,27.61,27.64,126507.0,26.0596,26.0785,26.0407,26.069,126507.0
2023-12-27 15:00:00,27.64,27.66,27.62,27.66,96828.0,26.069,26.0879,26.0502,26.0879,96828.0
2023-12-27 15:10:00,27.66,27.68,27.64,27.67,172882.0,26.0879,26.1067,26.069,26.0973,172882.0
2023-12-27 15:20:00,27.66,27.68,27.63,27.66,145142.0,26.0879,26.1067,26.0596,26.0879,145142.0
2023-12-27 15:30:00,27.66,27.69,27.62,27.66,419982.0,26.0879,26.1162,26.0502,26.0879,419982.0
2023-12-27 15:40:00,27.66,27.66,27.63,27.64,279133.0,26.0879,26.0879,26.0596,26.069,279133.0
2023-12-27 15:50:00,27.64,27.74,27.63,27.74,695588.0,26.069,26.1633,26.0596,26.1633,695588.0
2023-12-28 09:30:00,28.6,29.14,28.53,29.14,1858706.0,26.9745,27.4838,26.9084,27.4838,1858706.0
2023-12-28 09:40:00,29.13,29.19,29.02,29.1,778652.0,27.4743,27.5309,27.3706,27.446,778652.0
2023-12-28 09:50:00,29.1,29.16,28.93,28.98,649126.0,27.446,27.5026,27.2857,27.3329,649126.0
2023-12-28 10:00:00,28.98,29.0,28.84,28.91,524727.0,27.3329,27.3517,27.2008,27.2668,524727.0
2023-12-28 10:10:00,28.91,28.95,28.81,28.89,428132.0,27.2668,27.3046,27.1725,27.248,428132.0
2023-12-28 10:20:00,28.9,28.9,28.76,28.84,414695.0,27.2574,27.2574,27.1254,27.2008,414695.0
2023-12-28 10:30:00,28.84,28.87,28.79,28.83,304610.0,27.2008,27.2291,27.1537,27.1914,304610.0
2023-12-28 10:40:00,28.83,28.92,28.79,28.92,311460.0,27.1914,27.2763,27.1537,27.2763,311460.0
2023-12-28 10:50:00,28.92,28.94,28.85,28.88,203316.0,27.2763,27.2951,27.2102,27.2385,203316.0
2023-12-28 11:00:00,28.87,28.89,28.84,28.85,177897.0,27.2291,27.248,27.2008,27.2102,177897.0
2023-12-28 11:10:00,28.85,28.97,28.85,28.95,229060.0,27.2102,27.3234,27.2102,27.3046,229060.0
2023-12-28 11:20:00,28.94,28.95,28.84,28.88,224383.0,27.2951,27.3046,27.2008,27.2385,224383.0
2023-12-28 11:30:00,28.88,28.9,28.85,28.86,213284.0,27.2385,27.2574,27.2102,27.2197,213284.0
2023-12-28 11:40:00,28.86,28.86,28.74,28.78,228983.0,27.2197,27.2197,27.1065,27.1442,228983.0
2023-12-28 11:50:00,28.78,28.78,28.68,28.7,156648.0,27.1442,27.1442,27.0499,27.0688,156648.0
2023-12-28 12:00:00,28.7,28.75,28.66,28.73,197869.0,27.0688,27.1159,27.031,27.0971,197869.0
2023-12-28 12:10:00,28.72,28.76,28.7,28.71,147859.0,27.0876,27.1254,27.0688,27.0782,147859.0
2023-12-28 12:20:00,28.71,28.71,28.67,28.68,112236.0,27.0782,27.0782,27.0405,27.0499,112236.0
2023-12-28 12:30:00,28.69,28.71,28.67,28.68,72370.0,27.0593,27.0782,27.0405,27.0499,72370.0
2023-12-28 12:40:00,28.68,28.69,28.64,28.64,132661.0,27.0499,27.0593,27.0122,27.0122,132661.0
2023-12-28 12:50:00,28.64,28.65,28.62,28.63,99998.0,27.0122,27.0216,26.9933,27.0028,99998.0
2023-12-28 13:00:00,28.63,28.66,28.59,28.64,140452.0,27.0028,27.031,26.965,27.0122,140452.0
2023-12-28 13:10:00,28.64,28.66,28.59,28.61,96147.0,27.0122,27.031,26.965,26.9839,96147.0
2023-12-28 13:20:00,28.62,28.63,28.59,28.63,82984.0,26.9933,27.0028,26.965,27.0028,82984.0
2023-12-28 13:30:00,28.63,28.63,28.59,28.6,98176.0,27.0028,27.0028,26.965,26.9745,98176.0
2023-12-28 13:40:00,28.6,28.6,28.52,28.53,170960.0,26.9745,26.9745,26.899,26.9084,170960.0
2023-12-28 13:50:00,28.53,28.55,28.48,28.5,178885.0,26.9084,26.9273,26.8613,26.8801,178885.0
2023-12-28 14:00:00,28.5,28.54,28.49,28.52,128531.0,26.8801,26.9179,26.8707,26.899,128531.0
2023-12-28 14:10:00,28.52,28.52,28.44,28.46,165183.0,26.899,26.899,26.8236,26.8424,165183.0
2023-12-28 14:20:00,28.46,28.53,28.45,28.53,149102.0,26.8424,26.9084,26.833,26.9084,149102.0
2023-12-28 14:30:00,28.53,28.55,28.5,28.51,123080.0,26.9084,26.9273,26.8801,26.8896,123080.0
2023-12-28 14:40:00,28.51,28.55,28.5,28.55,135130.0,26.8896,26.9273,26.8801,26.9273,135130.0
2023-12-28 14:50:00,28.55,28.56,28.52,28.55,138980.0,26.9273,26.9367,26.899,26.9273,138980.0
2023-12-28 15:00:00,28.55,28.57,28.51,28.52,125478.0,26.9273,26.9462,26.8896,26.899,125478.0
2023-12-28 15:10:00,28.52,28.54,28.49,28.53,137615.0,26.899,26.9179,26.8707,26.9084,137615.0
2023-12-28 15:20:00,28.53,28.54,28.5,28.53,134479.0,26.9084,26.9179,26.8801,26.9084,134479.0
2023-12-28 15:30:00,28.54,28.55,28.49,28.49,285243.0,26.9179,26.9273,26.8707,26.8707,285243.0
2023-12-28 15:40:00,28.5,28.57,28.47,28.57,355580.0,26.8801,26.9462,26.8518,26.9462,355580.0
2023-12-28 15:50:00,28.57,28.57,28.5,28.53,842425.0,26.9462,26.9462,26.8801,26.9084,842425.0
2023-12-29 09:30:00,28.62,28.97,28.62,28.94,583085.0,26.9933,27.3234,26.9933,27.2951,583085.0
2023-12-29 09:40:00,28.95,28.99,28.87,28.94,369135.0,27.3046,27.3423,27.2291,27.2951,369135.0
2023-12-29 09:50:00,28.95,29.03,28.85,28.94,408533.0,27.3046,27.38,27.2102,27.2951,408533.0
2023-12-29 10:00:00,28.93,28.98,28.83,28.89,246391.0,27.2857,27.3329,27.1914,27.248,246391.0
2023-12-29 10:10:00,28.9,28.96,28.85,28.96,150842.0,27.2574,27.314,27.2102,27.314,150842.0
2023-12-29 10:20:00,28.96,29.07,28.92,29.04,286580.0,27.314,27.4177,27.2763,27.3894,286580.0
2023-12-29 10:30:00,29.03,29.05,28.97,29.01,195142.0,27.38,27.3989,27.3234,27.3612,195142.0
2023-12-29 10:40:00,29.01,29.02,28.83,28.84,317807.0,27.3612,27.3706,27.1914,27.2008,317807.0
2023-12-29 10:50:00,28.84,28.87,28.73,28.78,247215.0,27.2008,27.2291,27.0971,27.1442,247215.0
2023-12-29 11:00:00,28.78,28.82,28.72,28.82,283406.0,27.1442,27.182,27.0876,27.182,283406.0
2023-12-29 11:10:00,28.82,28.82,28.7,28.73,288593.0,27.182,27.182,27.0688,27.0971,288593.0
2023-12-29 11:20:00,28.73,28.76,28.63,28.68,259044.0,27.0971,27.1254,27.0028,27.0499,259044.0
2023-12-29 11:30:00,28.68,28.75,28.65,28.74,149809.0,27.0499,27.1159,27.0216,27.1065,149809.0
2023-12-29 11:40:00,28.74,28.78,28.73,28.74,107513.0,27.1065,27.1442,27.0971,27.1065,107513.0
2023-12-29 11:50:00,28.75,28.76,28.7,28.72,111840.0,27.1159,27.1254,27.0688,27.0876,111840.0
2023-12-29 12:00:00,28.71,28.75,28.69,28.7,95380.0,27.0782,27.1159,27.0593,27.0688,95380.0
2023-12-29 12:10:00,28.69,28.74,28.69,28.73,109996.0,27.0593,27.1065,27.0593,27.0971,109996.0
2023-12-29 12:20:00,28.72,28.74,28.69,28.7,112203.0,27.0876,27.1065,27.0593,27.0688,112203.0
2023-12-29 12:30:00,28.7,28.74,28.67,28.71,181259.0,27.0688,27.1065,27.0405,27.0782,181259.0
2023-12-29 12:40:00,28.71,28.77,28.7,28.71,201150.0,27.0782,27.1348,27.0688,27.0782,201150.0
2023-12-29 12:50:00,28.71,28.75,28.71,28.74,49924.0,27.0782,27.1159,27.0782,27.1065,49924.0
2023-12-29 13:00:00,28.73,28.75,28.7,28.73,84108.0,27.0971,27.1159,27.0688,27.0971,84108.0
2023-12-29 13:10:00,28.73,28.75,28.72,28.73,89322.0,27.0971,27.1159,27.0876,27.0971,89322.0
2023-12-29 13:20:00,28.73,28.78,28.72,28.77,133158.0,27.0971,27.1442,27.0876,27.1348,133158.0
2023-12-29 13:30:00,28.76,28.78,28.76,28.77,70829.0,27.1254,27.1442,27.1254,27.1348,70829.0
2023-12-29 13:40:00,28.77,28.85,28.75,28.84,122793.0,27.1348,27.2102,27.1159,27.2008,122793.0
2023-12-29 13:50:00,28.84,28.88,28.82,28.87,125094.0,27.2008,27.2385,27.182,27.2291,125094.0
2023-12-29 14:00:00,28.87,28.92,28.86,28.92,113590.0,27.2291,27.2763,27.2197,27.2763,113590.0
2023-12-29 14:10:00,28.92,28.93,28.87,28.89,72036.0,27.2763,27.2857,27.2291,27.248,72036.0
2023-12-29 14:20:00,28.88,28.89,28.84,28.85,138286.0,27.2385,27.248,27.2008,27.2102,138286.0
2023-12-29 14:30:00,28.85,28.9,28.84,28.89,124685.0,27.2102,27.2574,27.2008,27.248,124685.0
2023-12-29 14:40:00,28.88,28.89,28.85,28.86,187296.0,27.2385,27.248,27.2102,27.2197,187296.0
2023-12-29 14:50:00,28.87,28.87,28.84,28.86,108105.0,27.2291,27.2291,27.2008,27.2197,108105.0
2023-12-29 15:00:00,28.85,28.87,28.84,28.86,187345.0,27.2102,27.2291,27.2008,27.2197,187345.0
2023-12-29 15:10:00,28.85,28.86,28.81,28.85,225635.0,27.2102,27.2197,27.1725,27.2102,225635.0
2023-12-29 15:20:00,28.85,28.87,28.84,28.86,174331.0,27.2102,27.2291,27.2008,27.2197,174331.0
2023-12-29 15:30:00,28.85,28.86,28.78,28.8,237652.0,27.2102,27.2197,27.1442,27.1631,237652.0
2023-12-29 15:40:00,28.8,28.85,28.8,28.84,423245.0,27.1631,27.2102,27.1631,27.2008,423245.0
2023-12-29 15:50:00,28.84,28.92,28.81,28.9,1212580.0,27.2008,27.2763,27.1725,27.2574,1212580.0
2024-01-02 09:30:00,28.0,28.03,27.55,27.63,1585070.0,26.4086,26.4369,25.9841,26.0596,1585070.0
2024-01-02 09:40:00,27.63,27.69,27.51,27.66,750924.0,26.0596,26.1162,25.9464,26.0879,750924.0
2024-01-02 09:50:00,27.66,27.79,27.6,27.73,519189.0,26.0879,26.2105,26.0313,26.1539,519189.0
2024-01-02 10:00:00,27.74,27.77,27.59,27.61,425502.0,26.1633,26.1916,26.0219,26.0407,425502.0
2024-01-02 10:10:00,27.61,27.65,27.44,27.47,525052.0,26.0407,26.0785,25.8804,25.9087,525052.0
2024-01-02 10:20:00,27.46,27.46,27.34,27.38,554488.0,25.8993,25.8993,25.7861,25.8238,554488.0
2024-01-02 10:30:00,27.38,27.42,27.24,27.36,533257.0,25.8238,25.8615,25.6918,25.8049,533257.0
2024-01-02 10:40:00,27.35,27.37,27.3,27.3,242130.0,25.7955,25.8144,25.7483,25.7483,242130.0
2024-01-02 10:50:00,27.3,27.4,27.3,27.34,239593.0,25.7483,25.8427,25.7483,25.7861,239593.0
2024-01-02 11:00:00,27.34,27.41,27.31,27.41,232644.0,25.7861,25.8521,25.7578,25.8521,232644.0
2024-01-02 11:10:00,27.41,27.45,27.35,27.38,180972.0,25.8521,25.8898,25.7955,25.8238,180972.0
2024-01-02 11:20:00,27.38,27.42,27.33,27.37,185948.0,25.8238,25.8615,25.7766,25.8144,185948.0
2024-01-02 11:30:00,27.37,27.37,27.26,27.3,361740.0,25.8144,25.8144,25.7106,25.7483,361740.0
2024-01-02 11:40:00,27.3,27.39,27.29,27.38,289470.0,25.7483,25.8332,25.7389,25.8238,289470.0
2024-01-02 11:50:00,27.39,27.5,27.38,27.48,230192.0,25.8332,25.937,25.8238,25.9181,230192.0
2024-01-02 12:00:00,27.48,27.48,27.38,27.39,123000.0,25.9181,25.9181,25.8238,25.8332,123000.0
2024-01-02 12:10:00,27.39,27.51,27.39,27.47,137402.0,25.8332,25.9464,25.8332,25.9087,137402.0
2024-01-02 12:20:00,27.46,27.48,27.4,27.43,78573.0,25.8993,25.9181,25.8427,25.871,78573.0
2024-01-02 12:30:00,27.43,27.47,27.4,27.41,203882.0,25.871,25.9087,25.8427,25.8521,203882.0
2024-01-02 12:40:00,27.41,27.42,27.38,27.39,86586.0,25.8521,25.8615,25.8238,25.8332,86586.0
2024-01-02 12:50:00,27.4,27.41,27.36,27.39,111206.0,25.8427,25.8521,25.8049,25.8332,111206.0
2024-01-02 13:00:00,27.39,27.4,27.34,27.36,121580.0,25.8332,25.8427,25.7861,25.8049,121580.0
2024-01-02 13:10:00,27.36,27.39,27.35,27.39,84223.0,25.8049,25.8332,25.7955,25.8332,84223.0
2024-01-02 13:20:00,27.38,27.41,27.37,27.37,91212.0,25.8238,25.8521,25.8144,25.8144,91212.0
2024-01-02 13:30:00,27.37,27.43,27.35,27.4,121242.0,25.8144,25.871,25.7955,25.8427,121242.0
2024-01-02 13:40:00,27.41,27.43,27.35,27.36,77415.0,25.8521,25.871,25.7955,25.8049,77415.0
2024-01-02 13:50:00,27.35,27.36,27.29,27.31,132920.0,25.7955,25.8049,25.7389,25.7578,132920.0
2024-01-02 14:00:00,27.31,27.31,27.2,27.23,204145.0,25.7578,25.7578,25.654,25.6823,204145.0
2024-01-02 14:10:00,27.23,27.28,27.2,27.2,143383.0,25.6823,25.7295,25.654,25.654,143383.0
2024-01-02 14:20:00,27.21,27.23,27.17,27.2,166442.0,25.6635,25.6823,25.6257,25.654,166442.0
2024-01-02 14:30:00,27.19,27.2,27.11,27.13,179461.0,25.6446,25.654,25.5691,25.588,179461.0
2024-01-02 14:40:00,27.13,27.21,27.11,27.18,149918.0,25.588,25.6635,25.5691,25.6352,149918.0
2024-01-02 14:50:00,27.18,27.22,27.17,27.21,148162.0,25.6352,25.6729,25.6257,25.6635,148162.0
2024-01-02 15:00:00,27.2,27.21,27.11,27.21,241262.0,25.654,25.6635,25.5691,25.6635,241262.0
2024-01-02 15:10:00,27.21,27.25,27.19,27.21,268975.0,25.6635,25.7012,25.6446,25.6635,268975.0
2024-01-02 15:20:00,27.2,27.22,27.17,27.19,168716.0,25.654,25.6729,25.6257,25.6446,168716.0
2024-01-02 15:30:00,27.19,27.21,27.15,27.16,311726.0,25.6446,25.6635,25.6069,25.6163,311726.0
2024-01-02 15:40:00,27.16,27.18,27.14,27.17,373847.0,25.6163,25.6352,25.5974,25.6257,373847.0
2024-01-02 15:50:00,27.17,27.22,27.16,27.21,1107195.0,25.6257,25.6729,25.6163,25.6635,1107195.0
2024-01-03 09:30:00,26.95,27.2,26.82,27.14,879661.0,25.4182,25.654,25.2956,25.5974,879661.0
2024-01-03 09:40:00,27.14,27.17,27.02,27.16,194367.0,25.5974,25.6257,25.4843,25.6163,194367.0
2024-01-03 09:50:00,27.16,27.37,27.16,27.37,392439.0,25.6163,25.8144,25.6163,25.8144,392439.0
2024-01-03 10:00:00,27.36,27.46,27.31,27.31,396231.0,25.8049,25.8993,25.7578,25.7578,396231.0
2024-01-03 10:10:00,27.31,27.33,27.13,27.17,256756.0,25.7578,25.7766,25.588,25.6257,256756.0
2024-01-03 10:20:00,27.17,27.22,27.09,27.18,223270.0,25.6257,25.6729,25.5503,25.6352,223270.0
2024-01-03 10:30:00,27.18,27.23,27.09,27.1,205666.0,25.6352,25.6823,25.5503,25.5597,205666.0
2024-01-03 10:40:00,27.1,27.17,27.02,27.12,364136.0,25.5597,25.6257,25.4843,25.5786,364136.0
2024-01-03 10:50:00,27.11,27.31,27.1,27.29,233001.0,25.5691,25.7578,25.5597,25.7389,233001.0
2024-01-03 11:00:00,27.29,27.42,27.29,27.36,261589.0,25.7389,25.8615,25.7389,25.8049,261589.0
2024-01-03 11:10:00,27.36,27.38,27.22,27.23,311653.0,25.8049,25.8238,25.6729,25.6823,311653.0
2024-01-03 11:20:00,27.23,27.32,27.19,27.29,614738.0,25.6823,25.7672,25.6446,25.7389,614738.0
2024-01-03 11:30:00,27.29,27.3,27.2,27.21,294379.0,25.7389,25.7483,25.654,25.6635,294379.0
2024-01-03 11:40:00,27.21,27.38,27.18,27.36,183667.0,25.6635,25.8238,25.6352,25.8049,183667.0
2024-01-03 11:50:00,27.36,27.37,27.29,27.33,110790.0,25.8049,25.8144,25.7389,25.7766,110790.0
2024-01-03 12:00:00,27.33,27.37,27.31,27.37,117842.0,25.7766,25.8144,25.7578,25.8144,117842.0
2024-01-03 12:10:00,27.36,27.36,27.32,27.33,49379.0,25.8049,25.8049,25.7672,25.7766,49379.0
2024-01-03 12:20:00,27.33,27.38,27.31,27.37,56582.0,25.7766,25.8238,25.7578,25.8144,56582.0
2024-01-03 12:30:00,27.37,27.42,27.34,27.41,91655.0,25.8144,25.8615,25.7861,25.8521,91655.0
2024-01-03 12:40:00,27.41,27.44,27.36,27.39,225648.0,25.8521,25.8804,25.8049,25.8332,225648.0
2024-01-03 12:50:00,27.38,27.43,27.35,27.42,117842.0,25.8238,25.871,25.7955,25.8615,117842.0
2024-01-03 13:00:00,27.42,27.52,27.38,27.52,242443.0,25.8615,25.9558,25.8238,25.9558,242443.0
2024-01-03 13:10:00,27.52,27.54,27.48,27.52,150970.0,25.9558,25.9747,25.9181,25.9558,150970.0
2024-01-03 13:20:00,27.52,27.52,27.47,27.48,49056.0,25.9558,25.9558,25.9087,25.9181,49056.0
2024-01-03 13:30:00,27.48,27.48,27.41,27.43,51538.0,25.9181,25.9181,25.8521,25.871,51538.0
2024-01-03 13:40:00,27.43,27.47,27.4,27.44,54937.0,25.871,25.9087,25.8427,25.8804,54937.0
2024-01-03 13:50:00,27.44,27.46,27.41,27.42,49524.0,25.8804,25.8993,25.8521,25.8615,49524.0
2024-01-03 14:00:00,27.41,27.5,27.32,27.38,117726.0,25.8521,25.937,25.7672,25.8238,117726.0
2024-01-03 14:10:00,27.38,27.4,27.31,27.36,120890.0,25.8238,25.8427,25.7578,25.8049,120890.0
2024-01-03 14:20:00,27.36,27.47,27.34,27.46,93873.0,25.8049,25.9087,25.7861,25.8993,93873.0
2024-01-03 14:30:00,27.46,27.48,27.38,27.4,91798.0,25.8993,25.9181,25.8238,25.8427,91798.0
2024-01-03 14:40:00,27.4,27.5,27.38,27.44,105810.0,25.8427,25.937,25.8238,25.8804,105810.0
2024-01-03 14:50:00,27.44,27.45,27.4,27.44,59093.0,25.8804,25.8898,25.8427,25.8804,59093.0
2024-01-03 15:00:00,27.44,27.44,27.39,27.39,67584.0,25.8804,25.8804,25.8332,25.8332,67584.0
2024-01-03 15:10:00,27.39,27.42,27.36,27.41,133987.0,25.8332,25.8615,25.8049,25.8521,133987.0
2024-01-03 15:20:00,27.41,27.43,27.35,27.38,139769.0,25.8521,25.871,25.7955,25.8238,139769.0
2024-01-03 15:30:00,27.38,27.46,27.37,27.43,231414.0,25.8238,25.8993,25.8144,25.871,231414.0
2024-01-03 15:40:00,27.43,27.5,27.43,27.5,283086.0,25.871,25.937,25.871,25.937,283086.0
2024-01-03 15:50:00,27.5,27.5,27.4,27.45,884711.0,25.937,25.937,25.8427,25.8898,884711.0
2024-01-04 09:30:00,27.31,27.32,27.06,27.31,405128.0,25.7578,25.7672,25.522,25.7578,405128.0
2024-01-04 09:40:00,27.3,27.37,27.18,27.19,178701.0,25.7483,25.8144,25.6352,25.6446,178701.0
2024-01-04 09:50:00,27.2,27.35,27.18,27.32,157436.0,25.654,25.7955,25.6352,25.7672,157436.0
2024-01-04 10:00:00,27.32,27.41,27.3,27.41,211572.0,25.7672,25.8521,25.7483,25.8521,211572.0
2024-01-04 10:10:00,27.41,27.47,27.35,27.42,252267.0,25.8521,25.9087,25.7955,25.8615,252267.0
2024-01-04 10:20:00,27.42,27.42,27.33,27.38,146072.0,25.8615,25.8615,25.7766,25.8238,146072.0
2024-01-04 10:30:00,27.39,27.4,27.29,27.32,178482.0,25.8332,25.8427,25.7389,25.7672,178482.0
2024-01-04 10:40:00,27.33,27.37,27.3,27.35,73528.0,25.7766,25.8144,25.7483,25.7955,73528.0
2024-01-04 10:50:00,27.35,27.35,27.29,27.3,82267.0,25.7955,25.7955,25.7389,25.7483,82267.0
2024-01-04 11:00:00,27.3,27.37,27.28,27.36,173424.0,25.7483,25.8144,25.7295,25.8049,173424.0
2024-01-04 11:10:00,27.37,27.4,27.32,27.37,225645.0,25.8144,25.8427,25.7672,25.8144,225645.0
2024-01-04 11:20:00,27.37,27.44,27.36,27.38,118411.0,25.8144,25.8804,25.8049,25.8238,118411.0
2024-01-04 11:30:00,27.38,27.4,27.34,27.36,137102.0,25.8238,25.8427,25.7861,25.8049,137102.0
2024-01-04 11:40:00,27.36,27.42,27.33,27.38,135751.0,25.8049,25.8615,25.7766,25.8238,135751.0
2024-01-04 11:50:00,27.37,27.38,27.33,27.34,107326.0,25.8144,25.8238,25.7766,25.7861,107326.0
2024-01-04 12:00:00,27.34,27.35,27.27,27.28,70622.0,25.7861,25.7955,25.72,25.7295,70622.0
2024-01-04 12:10:00,27.28,27.4,27.27,27.38,191842.0,25.7295,25.8427,25.72,25.8238,191842.0
2024-01-04 12:20:00,27.38,27.4,27.33,27.34,75935.0,25.8238,25.8427,25.7766,25.7861,75935.0
2024-01-04 12:30:00,27.34,27.34,27.27,27.29,92274.0,25.7861,25.7861,25.72,25.7389,92274.0
2024-01-04 12:40:00,27.29,27.29,27.24,27.25,89724.0,25.7389,25.7389,25.6918,25.7012,89724.0
2024-01-04 12:50:00,27.25,27.29,27.24,27.26,84611.0,25.7012,25.7389,25.6918,25.7106,84611.0
2024-01-04 13:00:00,27.26,27.3,27.24,27.29,45724.0,25.7106,25.7483,25.6918,25.7389,45724.0
2024-01-04 13:10:00,27.29,27.3,27.24,27.25,69961.0,25.7389,25.7483,25.6918,25.7012,69961.0
2024-01-04 13:20:00,27.24,27.25,27.21,27.24,45974.0,25.6918,25.7012,25.6635,25.6918,45974.0
2024-01-04 13:30:00,27.23,27.25,27.2,27.21,57250.0,25.6823,25.7012,25.654,25.6635,57250.0
2024-01-04 13:40:00,27.21,27.24,27.18,27.21,82357.0,25.6635,25.6918,25.6352,25.6635,82357.0
2024-01-04 13:50:00,27.21,27.23,27.18,27.19,41757.0,25.6635,25.6823,25.6352,25.6446,41757.0
2024-01-04 14:00:00,27.19,27.2,27.16,27.19,56066.0,25.6446,25.654,25.6163,25.6446,56066.0
2024-01-04 14:10:00,27.19,27.25,27.15,27.21,112509.0,25.6446,25.7012,25.6069,25.6635,112509.0
2024-01-04 14:20:00,27.21,27.29,27.21,27.26,97085.0,25.6635,25.7389,25.6635,25.7106,97085.0
2024-01-04 14:30:00,27.27,27.28,27.24,27.28,78354.0,25.72,25.7295,25.6918,25.7295,78354.0
2024-01-04 14:40:00,27.28,27.28,27.21,27.28,85774.0,25.7295,25.7295,25.6635,25.7295,85774.0
2024-01-04 14:50:00,27.28,27.3,27.27,27.28,26198.0,25.7295,25.7483,25.72,25.7295,26198.0
2024-01-04 15:00:00,27.28,27.33,27.27,27.33,136361.0,25.7295,25.7766,25.72,25.7766,136361.0
2024-01-04 15:10:00,27.32,27.32,27.28,27.3,73781.0,25.7672,25.7672,25.7295,25.7483,73781.0
2024-01-04 15:20:00,27.3,27.31,27.28,27.3,153737.0,25.7483,25.7578,25.7295,25.7483,153737.0
2024-01-04 15:30:00,27.29,27.3,27.25,27.26,109132.0,25.7389,25.7483,25.7012,25.7106,109132.0
2024-01-04 15:40:00,27.26,27.26,27.22,27.23,161460.0,25.7106,25.7106,25.6729,25.6823,161460.0
2024-01-04 15:50:00,27.23,27.24,27.13,27.18,1083925.0,25.6823,25.6918,25.588,25.6352,1083925.0
2024-01-05 09:30:00,27.02,27.05,26.71,26.71,572077.0,25.4843,25.5126,25.1919,25.1919,572077.0
2024-01-05 09:40:00,26.71,26.77,26.51,26.56,626894.0,25.1919,25.2485,25.0032,25.0504,626894.0
2024-01-05 09:50:00,26.55,26.65,26.51,26.6,391516.0,25.041,25.1353,25.0032,25.0881,391516.0
2024-01-05 10:00:00,26.6,26.85,26.6,26.82,390571.0,25.0881,25.3239,25.0881,25.2956,390571.0
2024-01-05 10:10:00,26.82,26.86,26.69,26.74,363087.0,25.2956,25.3334,25.173,25.2202,363087.0
2024-01-05 10:20:00,26.73,26.82,26.7,26.71,216327.0,25.2107,25.2956,25.1824,25.1919,216327.0
2024-01-05 10:30:00,26.71,26.78,26.69,26.74,218847.0,25.1919,25.2579,25.173,25.2202,218847.0
2024-01-05 10:40:00,26.73,26.75,26.7,26.72,183623.0,25.2107,25.2296,25.1824,25.2013,183623.0
2024-01-05 10:50:00,26.72,26.86,26.71,26.78,249449.0,25.2013,25.3334,25.1919,25.2579,249449.0
2024-01-05 11:00:00,26.78,26.84,26.73,26.75,239315.0,25.2579,25.3145,25.2107,25.2296,239315.0
2024-01-05 11:10:00,26.75,26.82,26.7,26.71,281858.0,25.2296,25.2956,25.1824,25.1919,281858.0
2024-01-05 11:20:00,26.71,26.72,26.63,26.66,241361.0,25.1919,25.2013,25.1164,25.1447,241361.0
2024-01-05 11:30:00,26.66,26.69,26.64,26.67,102646.0,25.1447,25.173,25.1259,25.1542,102646.0
2024-01-05 11:40:00,26.66,26.68,26.61,26.62,98615.0,25.1447,25.1636,25.0976,25.107,98615.0
2024-01-05 11:50:00,26.62,26.65,26.6,26.63,152546.0,25.107,25.1353,25.0881,25.1164,152546.0
2024-01-05 12:00:00,26.63,26.69,26.61,26.64,215787.0,25.1164,25.173,25.0976,25.1259,215787.0
2024-01-05 12:10:00,26.63,26.72,26.61,26.65,216081.0,25.1164,25.2013,25.0976,25.1353,216081.0
2024-01-05 12:20:00,26.66,26.69,26.61,26.61,116266.0,25.1447,25.173,25.0976,25.0976,116266.0
2024-01-05 12:30:00,26.62,26.63,26.55,26.57,176509.0,25.107,25.1164,25.041,25.0598,176509.0
2024-01-05 12:40:00,26.57,26.58,26.5,26.51,284630.0,25.0598,25.0693,24.9938,25.0032,284630.0
2024-01-05 12:50:00,26.51,26.56,26.49,26.55,281450.0,25.0032,25.0504,24.9844,25.041,281450.0
2024-01-05 13:00:00,26.55,26.57,26.51,26.57,130893.0,25.041,25.0598,25.0032,25.0598,130893.0
2024-01-05 13:10:00,26.57,26.58,26.5,26.51,78501.0,25.0598,25.0693,24.9938,25.0032,78501.0
2024-01-05 13:20:00,26.51,26.59,26.5,26.59,64960.0,25.0032,25.0787,24.9938,25.0787,64960.0
2024-01-05 13:30:00,26.59,26.69,26.59,26.68,216003.0,25.0787,25.173,25.0787,25.1636,216003.0
2024-01-05 13:40:00,26.68,26.71,26.64,26.68,165353.0,25.1636,25.1919,25.1259,25.1636,165353.0
2024-01-05 13:50:00,26.68,26.72,26.67,26.71,110727.0,25.1636,25.2013,25.1542,25.1919,110727.0
2024-01-05 14:00:00,26.71,26.76,26.7,26.75,146862.0,25.1919,25.239,25.1824,25.2296,146862.0
2024-01-05 14:10:00,26.74,26.76,26.69,26.71,102702.0,25.2202,25.239,25.173,25.1919,102702.0
2024-01-05 14:20:00,26.71,26.74,26.66,26.67,59699.0,25.1919,25.2202,25.1447,25.1542,59699.0
2024-01-05 14:30:00,26.66,26.67,26.62,26.63,69909.0,25.1447,25.1542,25.107,25.1164,69909.0
2024-01-05 14:40:00,26.63,26.64,26.57,26.58,113812.0,25.1164,25.1259,25.0598,25.0693,113812.0
2024-01-05 14:50:00,26.57,26.59,26.55,26.56,129225.0,25.0598,25.0787,25.041,25.0504,129225.0
2024-01-05 15:00:00,26.56,26.64,26.53,26.63,183171.0,25.0504,25.1259,25.0221,25.1164,183171.0
2024-01-05 15:10:00,26.62,26.68,26.62,26.65,177007.0,25.107,25.1636,25.107,25.1353,177007.0
2024-01-05 15:20:00,26.66,26.67,26.64,26.67,120932.0,25.1447,25.1542,25.1259,25.1542,120932.0
2024-01-05 15:30:00,26.67,26.71,26.65,26.67,286812.0,25.1542,25.1919,25.1353,25.1542,286812.0
2024-01-05 15:40:00,26.67,26.72,26.66,26.71,340129.0,25.1542,25.2013,25.1447,25.1919,340129.0
2024-01-05 15:50:00,26.71,26.77,26.68,26.68,1294806.0,25.1919,25.2485,25.1636,25.1636,1294806.0
2024-01-08 09:30:00,25.42,25.58,25.22,25.53,1681172.0,23.9752,24.1261,23.7866,24.0789,1681172.0
2024-01-08 09:40:00,25.53,25.62,25.42,25.55,682009.0,24.0789,24.1638,23.9752,24.0978,682009.0
2024-01-08 09:50:00,25.56,25.66,25.47,25.57,393569.0,24.1072,24.2016,24.0224,24.1167,393569.0
2024-01-08 10:00:00,25.57,25.64,25.45,25.58,332633.0,24.1167,24.1827,24.0035,24.1261,332633.0
2024-01-08 10:10:00,25.58,25.6,25.5,25.53,212324.0,24.1261,24.145,24.0507,24.0789,212324.0
2024-01-08 10:20:00,25.52,25.54,25.45,25.48,270997.0,24.0695,24.0884,24.0035,24.0318,270997.0
2024-01-08 10:30:00,25.48,25.57,25.47,25.53,214459.0,24.0318,24.1167,24.0224,24.0789,214459.0
2024-01-08 10:40:00,25.52,25.69,25.49,25.67,241639.0,24.0695,24.2299,24.0412,24.211,241639.0
2024-01-08 10:50:00,25.67,25.75,25.66,25.72,331027.0,24.211,24.2864,24.2016,24.2581,331027.0
2024-01-08 11:00:00,25.72,25.78,25.67,25.78,199216.0,24.2581,24.3147,24.211,24.3147,199216.0
2024-01-08 11:10:00,25.77,25.88,25.74,25.86,300480.0,24.3053,24.4091,24.277,24.3902,300480.0
2024-01-08 11:20:00,25.86,25.93,25.81,25.93,228952.0,24.3902,24.4562,24.343,24.4562,228952.0
2024-01-08 11:30:00,25.94,25.94,25.8,25.81,294639.0,24.4656,24.4656,24.3336,24.343,294639.0
2024-01-08 11:40:00,25.82,25.94,25.81,25.94,186407.0,24.3525,24.4656,24.343,24.4656,186407.0
2024-01-08 11:50:00,25.94,25.98,25.92,25.96,153821.0,24.4656,24.5034,24.4468,24.4845,153821.0
2024-01-08 12:00:00,25.96,25.96,25.91,25.95,128252.0,24.4845,24.4845,24.4373,24.4751,128252.0
2024-01-08 12:10:00,25.94,25.95,25.91,25.92,101385.0,24.4656,24.4751,24.4373,24.4468,101385.0
2024-01-08 12:20:00,25.91,25.92,25.86,25.91,71498.0,24.4373,24.4468,24.3902,24.4373,71498.0
2024-01-08 12:30:00,25.91,25.92,25.87,25.91,46282.0,24.4373,24.4468,24.3996,24.4373,46282.0
2024-01-08 12:40:00,25.91,25.96,25.9,25.92,73330.0,24.4373,24.4845,24.4279,24.4468,73330.0
2024-01-08 12:50:00,25.92,25.95,25.91,25.95,78617.0,24.4468,24.4751,24.4373,24.4751,78617.0
2024-01-08 13:00:00,25.94,25.95,25.9,25.92,97368.0,24.4656,24.4751,24.4279,24.4468,97368.0
2024-01-08 13:10:00,25.92,25.97,25.9,25.96,68587.0,24.4468,24.4939,24.4279,24.4845,68587.0
2024-01-08 13:20:00,25.96,25.96,25.91,25.92,53277.0,24.4845,24.4845,24.4373,24.4468,53277.0
2024-01-08 13:30:00,25.92,25.95,25.91,25.92,57396.0,24.4468,24.4751,24.4373,24.4468,57396.0
2024-01-08 13:40:00,25.93,25.99,25.92,25.97,54915.0,24.4562,24.5128,24.4468,24.4939,54915.0
2024-01-08 13:50:00,25.98,26.04,25.96,26.02,81979.0,24.5034,24.56,24.4845,24.5411,81979.0
2024-01-08 14:00:00,26.01,26.02,25.96,25.98,79622.0,24.5317,24.5411,24.4845,24.5034,79622.0
2024-01-08 14:10:00,25.98,26.0,25.96,25.96,120423.0,24.5034,24.5222,24.4845,24.4845,120423.0
2024-01-08 14:20:00,25.96,25.99,25.95,25.97,71586.0,24.4845,24.5128,24.4751,24.4939,71586.0
2024-01-08 14:30:00,25.98,26.0,25.96,26.0,91603.0,24.5034,24.5222,24.4845,24.5222,91603.0
2024-01-08 14:40:00,25.99,26.0,25.98,26.0,53868.0,24.5128,24.5222,24.5034,24.5222,53868.0
2024-01-08 14:50:00,26.0,26.06,25.98,26.04,113518.0,24.5222,24.5788,24.5034,24.56,113518.0
2024-01-08 15:00:00,26.05,26.05,25.99,26.0,109262.0,24.5694,24.5694,24.5128,24.5222,109262.0
2024-01-08 15:10:00,26.01,26.01,25.96,26.0,130068.0,24.5317,24.5317,24.4845,24.5222,130068.0
2024-01-08 15:20:00,26.0,26.01,25.98,25.99,136441.0,24.5222,24.5317,24.5034,24.5128,136441.0
2024-01-08 15:30:00,25.99,26.02,25.98,26.01,316544.0,24.5128,24.5411,24.5034,24.5317,316544.0
2024-01-08 15:40:00,26.01,26.01,25.94,25.96,339765.0,24.5317,24.5317,24.4656,24.4845,339765.0
2024-01-08 15:50:00,25.95,26.03,25.95,25.97,1216804.0,24.4751,24.5505,24.4751,24.4939,1216804.0
2024-01-09 09:30:00,25.09,25.15,24.91,25.08,1563100.0,23.664,23.7205,23.4942,23.6545,1563100.0
2024-01-09 09:40:00,25.09,25.19,25.03,25.18,657558.0,23.664,23.7583,23.6074,23.7488,657558.0
2024-01-09 09:50:00,25.19,25.24,25.14,25.2,398565.0,23.7583,23.8054,23.7111,23.7677,398565.0
2024-01-09 10:00:00,25.2,25.29,25.12,25.29,274503.0,23.7677,23.8526,23.6922,23.8526,274503.0
2024-01-09 10:10:00,25.29,25.37,25.28,25.36,318591.0,23.8526,23.928,23.8432,23.9186,318591.0
2024-01-09 10:20:00,25.36,25.38,25.29,25.32,217491.0,23.9186,23.9375,23.8526,23.8809,217491.0
2024-01-09 10:30:00,25.32,25.45,25.32,25.39,209159.0,23.8809,24.0035,23.8809,23.9469,209159.0
2024-01-09 10:40:00,25.39,25.43,25.37,25.42,193367.0,23.9469,23.9846,23.928,23.9752,193367.0
2024-01-09 10:50:00,25.42,25.47,25.37,25.38,181231.0,23.9752,24.0224,23.928,23.9375,181231.0
2024-01-09 11:00:00,25.38,25.5,25.37,25.49,285293.0,23.9375,24.0507,23.928,24.0412,285293.0
2024-01-09 11:10:00,25.49,25.53,25.45,25.46,144690.0,24.0412,24.0789,24.0035,24.0129,144690.0
2024-01-09 11:20:00,25.46,25.5,25.45,25.49,125104.0,24.0129,24.0507,24.0035,24.0412,125104.0
2024-01-09 11:30:00,25.48,25.5,25.44,25.46,199358.0,24.0318,24.0507,23.9941,24.0129,199358.0
2024-01-09 11:40:00,25.45,25.45,25.41,25.45,76501.0,24.0035,24.0035,23.9658,24.0035,76501.0
2024-01-09 11:50:00,25.45,25.49,25.43,25.47,78117.0,24.0035,24.0412,23.9846,24.0224,78117.0
2024-01-09 12:00:00,25.48,25.48,25.41,25.44,130469.0,24.0318,24.0318,23.9658,23.9941,130469.0
2024-01-09 12:10:00,25.44,25.45,25.36,25.37,112271.0,23.9941,24.0035,23.9186,23.928,112271.0
2024-01-09 12:20:00,25.37,25.39,25.35,25.36,72802.0,23.928,23.9469,23.9092,23.9186,72802.0
2024-01-09 12:30:00,25.36,25.37,25.32,25.36,87909.0,23.9186,23.928,23.8809,23.9186,87909.0
2024-01-09 12:40:00,25.36,25.38,25.31,25.32,82670.0,23.9186,23.9375,23.8715,23.8809,82670.0
2024-01-09 12:50:00,25.32,25.35,25.31,25.32,91629.0,23.8809,23.9092,23.8715,23.8809,91629.0
2024-01-09 13:00:00,25.32,25.4,25.32,25.36,97880.0,23.8809,23.9563,23.8809,23.9186,97880.0
2024-01-09 13:10:00,25.36,25.38,25.35,25.37,74877.0,23.9186,23.9375,23.9092,23.928,74877.0
2024-01-09 13:20:00,25.36,25.36,25.3,25.33,118109.0,23.9186,23.9186,23.862,23.8903,118109.0
2024-01-09 13:30:00,25.34,25.37,25.3,25.35,90033.0,23.8997,23.928,23.862,23.9092,90033.0
2024-01-09 13:40:00,25.35,25.36,25.33,25.35,87175.0,23.9092,23.9186,23.8903,23.9092,87175.0
2024-01-09 13:50:00,25.34,25.35,25.29,25.3,157288.0,23.8997,23.9092,23.8526,23.862,157288.0
2024-01-09 14:00:00,25.3,25.33,25.28,25.33,109790.0,23.862,23.8903,23.8432,23.8903,109790.0
2024-01-09 14:10:00,25.33,25.34,25.29,25.3,131319.0,23.8903,23.8997,23.8526,23.862,131319.0
2024-01-09 14:20:00,25.3,25.32,25.28,25.29,122802.0,23.862,23.8809,23.8432,23.8526,122802.0
2024-01-09 14:30:00,25.29,25.3,25.27,25.28,65895.0,23.8526,23.862,23.8337,23.8432,65895.0
2024-01-09 14:40:00,25.28,25.3,25.25,25.26,113892.0,23.8432,23.862,23.8149,23.8243,113892.0
2024-01-09 14:50:00,25.27,25.27,25.23,25.24,81992.0,23.8337,23.8337,23.796,23.8054,81992.0
2024-01-09 15:00:00,25.24,25.25,25.22,25.23,115530.0,23.8054,23.8149,23.7866,23.796,115530.0
2024-01-09 15:10:00,25.23,25.27,25.22,25.25,135345.0,23.796,23.8337,23.7866,23.8149,135345.0
2024-01-09 15:20:00,25.26,25.28,25.23,25.25,107627.0,23.8243,23.8432,23.796,23.8149,107627.0
2024-01-09 15:30:00,25.26,25.27,25.22,25.27,362120.0,23.8243,23.8337,23.7866,23.8337,362120.0
2024-01-09 15:40:00,25.27,25.27,25.18,25.22,523701.0,23.8337,23.8337,23.7488,23.7866,523701.0
2024-01-09 15:50:00,25.22,25.32,25.21,25.32,1077404.0,23.7866,23.8809,23.7771,23.8809,1077404.0
2024-01-10 09:30:00,25.3,25.35,25.18,25.3,476221.0,23.862,23.9092,23.7488,23.862,476221.0
2024-01-10 09:40:00,25.31,25.41,25.27,25.41,266419.0,23.8715,23.9658,23.8337,23.9658,266419.0
2024-01-10 09:50:00,25.41,25.47,25.35,25.38,281170.0,23.9658,24.0224,23.9092,23.9375,281170.0
2024-01-10 10:00:00,25.38,25.38,25.27,25.27,351521.0,23.9375,23.9375,23.8337,23.8337,351521.0
2024-01-10 10:10:00,25.28,25.4,25.27,25.4,134503.0,23.8432,23.9563,23.8337,23.9563,134503.0
2024-01-10 10:20:00,25.4,25.43,25.35,25.4,199642.0,23.9563,23.9846,23.9092,23.9563,199642.0
2024-01-10 10:30:00,25.39,25.47,25.37,25.46,235123.0,23.9469,24.0224,23.928,24.0129,235123.0
2024-01-10 10:40:00,25.46,25.47,25.37,25.41,157695.0,24.0129,24.0224,23.928,23.9658,157695.0
2024-01-10 10:50:00,25.41,25.41,25.26,25.35,224535.0,23.9658,23.9658,23.8243,23.9092,224535.0
2024-01-10 11:00:00,25.35,25.36,25.28,25.3,146949.0,23.9092,23.9186,23.8432,23.862,146949.0
2024-01-10 11:10:00,25.3,25.31,25.21,25.23,149779.0,23.862,23.8715,23.7771,23.796,149779.0
2024-01-10 11:20:00,25.24,25.24,25.2,25.21,108640.0,23.8054,23.8054,23.7677,23.7771,108640.0
2024-01-10 11:30:00,25.21,25.22,25.16,25.2,193844.0,23.7771,23.7866,23.73,23.7677,193844.0
2024-01-10 11:40:00,25.2,25.25,25.2,25.2,103374.0,23.7677,23.8149,23.7677,23.7677,103374.0
2024-01-10 11:50:00,25.21,25.23,25.18,25.21,144546.0,23.7771,23.796,23.7488,23.7771,144546.0
2024-01-10 12:00:00,25.21,25.24,25.19,25.21,146904.0,23.7771,23.8054,23.7583,23.7771,146904.0
2024-01-10 12:10:00,25.21,25.22,25.18,25.22,116914.0,23.7771,23.7866,23.7488,23.7866,116914.0
2024-01-10 12:20:00,25.21,25.22,25.17,25.18,101838.0,23.7771,23.7866,23.7394,23.7488,101838.0
2024-01-10 12:30:00,25.18,25.21,25.18,25.21,91712.0,23.7488,23.7771,23.7488,23.7771,91712.0
2024-01-10 12:40:00,25.21,25.25,25.2,25.25,117392.0,23.7771,23.8149,23.7677,23.8149,117392.0
2024-01-10 12:50:00,25.24,25.29,25.24,25.27,130939.0,23.8054,23.8526,23.8054,23.8337,130939.0
2024-01-10 13:00:00,25.27,25.32,25.25,25.26,112311.0,23.8337,23.8809,23.8149,23.8243,112311.0
2024-01-10 13:10:00,25.25,25.27,25.22,25.26,64906.0,23.8149,23.8337,23.7866,23.8243,64906.0
2024-01-10 13:20:00,25.26,25.28,25.25,25.27,111030.0,23.8243,23.8432,23.8149,23.8337,111030.0
2024-01-10 13:30:00,25.27,25.31,25.26,25.28,82874.0,23.8337,23.8715,23.8243,23.8432,82874.0
2024-01-10 13:40:00,25.28,25.33,25.27,25.29,61714.0,23.8432,23.8903,23.8337,23.8526,61714.0
2024-01-10 13:50:00,25.29,25.3,25.25,25.28,67891.0,23.8526,23.862,23.8149,23.8432,67891.0
2024-01-10 14:00:00,25.28,25.29,25.26,25.27,103193.0,23.8432,23.8526,23.8243,23.8337,103193.0
2024-01-10 14:10:00,25.27,25.33,25.26,25.33,123147.0,23.8337,23.8903,23.8243,23.8903,123147.0
2024-01-10 14:20:00,25.32,25.36,25.3,25.33,116130.0,23.8809,23.9186,23.862,23.8903,116130.0
2024-01-10 14:30:00,25.33,25.34,25.3,25.31,161596.0,23.8903,23.8997,23.862,23.8715,161596.0
2024-01-10 14:40:00,25.32,25.35,25.31,25.34,79479.0,23.8809,23.9092,23.8715,23.8997,79479.0
2024-01-10 14:50:00,25.34,25.37,25.34,25.37,61129.0,23.8997,23.928,23.8997,23.928,61129.0
2024-01-10 15:00:00,25.37,25.4,25.36,25.37,101307.0,23.928,23.9563,23.9186,23.928,101307.0
2024-01-10 15:10:00,25.37,25.37,25.31,25.33,117388.0,23.928,23.928,23.8715,23.8903,117388.0
2024-01-10 15:20:00,25.33,25.33,25.24,25.26,161745.0,23.8903,23.8903,23.8054,23.8243,161745.0
2024-01-10 15:30:00,25.25,25.28,25.25,25.27,273120.0,23.8149,23.8432,23.8149,23.8337,273120.0
2024-01-10 15:40:00,25.26,25.27,25.22,25.23,290282.0,23.8243,23.8337,23.7866,23.796,290282.0
2024-01-10 15:50:00,25.23,25.3,25.22,25.27,696414.0,23.796,23.862,23.7866,23.8337,696414.0
2024-01-11 09:30:00,25.63,25.78,25.5,25.6,724727.0,24.1733,24.3147,24.0507,24.145,724727.0
2024-01-11 09:40:00,25.6,25.63,25.48,25.6,557561.0,24.145,24.1733,24.0318,24.145,557561.0
2024-01-11 09:50:00,25.61,25.64,25.46,25.56,359107.0,24.1544,24.1827,24.0129,24.1072,359107.0
2024-01-11 10:00:00,25.56,25.57,25.3,25.33,269815.0,24.1072,24.1167,23.862,23.8903,269815.0
2024-01-11 10:10:00,25.33,25.35,25.22,25.34,214559.0,23.8903,23.9092,23.7866,23.8997,214559.0
2024-01-11 10:20:00,25.34,25.43,25.33,25.36,209281.0,23.8997,23.9846,23.8903,23.9186,209281.0
2024-01-11 10:30:00,25.36,25.44,25.3,25.38,203855.0,23.9186,23.9941,23.862,23.9375,203855.0
2024-01-11 10:40:00,25.39,25.43,25.35,25.37,197316.0,23.9469,23.9846,23.9092,23.928,197316.0
2024-01-11 10:50:00,25.38,25.39,25.25,25.29,557214.0,23.9375,23.9469,23.8149,23.8526,557214.0
2024-01-11 11:00:00,25.3,25.32,25.21,25.26,177158.0,23.862,23.8809,23.7771,23.8243,177158.0
2024-01-11 11:10:00,25.26,25.26,25.19,25.25,190074.0,23.8243,23.8243,23.7583,23.8149,190074.0
2024-01-11 11:20:00,25.25,25.29,25.21,25.26,100656.0,23.8149,23.8526,23.7771,23.8243,100656.0
2024-01-11 11:30:00,25.27,25.29,25.24,25.25,99407.0,23.8337,23.8526,23.8054,23.8149,99407.0
2024-01-11 11:40:00,25.25,25.34,25.24,25.34,131738.0,23.8149,23.8997,23.8054,23.8997,131738.0
2024-01-11 11:50:00,25.35,25.38,25.31,25.36,89953.0,23.9092,23.9375,23.8715,23.9186,89953.0
2024-01-11 12:00:00,25.35,25.44,25.34,25.42,101624.0,23.9092,23.9941,23.8997,23.9752,101624.0
2024-01-11 12:10:00,25.42,25.46,25.42,25.44,74252.0,23.9752,24.0129,23.9752,23.9941,74252.0
2024-01-11 12:20:00,25.44,25.47,25.39,25.39,76652.0,23.9941,24.0224,23.9469,23.9469,76652.0
2024-01-11 12:30:00,25.39,25.41,25.37,25.39,73159.0,23.9469,23.9658,23.928,23.9469,73159.0
2024-01-11 12:40:00,25.39,25.43,25.38,25.43,70727.0,23.9469,23.9846,23.9375,23.9846,70727.0
2024-01-11 12:50:00,25.43,25.44,25.39,25.42,56698.0,23.9846,23.9941,23.9469,23.9752,56698.0
2024-01-11 13:00:00,25.42,25.47,25.4,25.47,76226.0,23.9752,24.0224,23.9563,24.0224,76226.0
2024-01-11 13:10:00,25.47,25.5,25.46,25.47,63097.0,24.0224,24.0507,24.0129,24.0224,63097.0
2024-01-11 13:20:00,25.46,25.47,25.41,25.42,75186.0,24.0129,24.0224,23.9658,23.9752,75186.0
2024-01-11 13:30:00,25.42,25.43,25.39,25.41,45922.0,23.9752,23.9846,23.9469,23.9658,45922.0
2024-01-11 13:40:00,25.41,25.42,25.38,25.39,74380.0,23.9658,23.9752,23.9375,23.9469,74380.0
2024-01-11 13:50:00,25.39,25.47,25.38,25.47,76710.0,23.9469,24.0224,23.9375,24.0224,76710.0
2024-01-11 14:00:00,25.47,25.5,25.43,25.44,98557.0,24.0224,24.0507,23.9846,23.9941,98557.0
2024-01-11 14:10:00,25.44,25.48,25.44,25.46,63408.0,23.9941,24.0318,23.9941,24.0129,63408.0
2024-01-11 14:20:00,25.46,25.47,25.41,25.46,101532.0,24.0129,24.0224,23.9658,24.0129,101532.0
2024-01-11 14:30:00,25.46,25.46,25.42,25.43,47373.0,24.0129,24.0129,23.9752,23.9846,47373.0
2024-01-11 14:40:00,25.43,25.45,25.42,25.45,94474.0,23.9846,24.0035,23.9752,24.0035,94474.0
2024-01-11 14:50:00,25.44,25.47,25.43,25.46,59585.0,23.9941,24.0224,23.9846,24.0129,59585.0
2024-01-11 15:00:00,25.45,25.46,25.37,25.37,127944.0,24.0035,24.0129,23.928,23.928,127944.0
2024-01-11 15:10:00,25.38,25.4,25.34,25.36,88981.0,23.9375,23.9563,23.8997,23.9186,88981.0
2024-01-11 15:20:00,25.36,25.42,25.36,25.4,137368.0,23.9186,23.9752,23.9186,23.9563,137368.0
2024-01-11 15:30:00,25.39,25.41,25.38,25.39,155434.0,23.9469,23.9658,23.9375,23.9469,155434.0
2024-01-11 15:40:00,25.39,25.43,25.38,25.42,292226.0,23.9469,23.9846,23.9375,23.9752,292226.0
2024-01-11 15:50:00,25.42,25.46,25.38,25.39,672534.0,23.9752,24.0129,23.9375,23.9469,672534.0
2024-01-12 09:30:00,25.14,25.38,25.02,25.25,779007.0,23.7111,23.9375,23.5979,23.8149,779007.0
2024-01-12 09:40:00,25.26,25.52,25.26,25.48,347941.0,23.8243,24.0695,23.8243,24.0318,347941.0
2024-01-12 09:50:00,25.48,25.56,25.4,25.47,257083.0,24.0318,24.1072,23.9563,24.0224,257083.0
2024-01-12 10:00:00,25.46,25.47,25.35,25.37,187673.0,24.0129,24.0224,23.9092,23.928,187673.0
2024-01-12 10:10:00,25.37,25.41,25.24,25.27,223270.0,23.928,23.9658,23.8054,23.8337,223270.0
2024-01-12 10:20:00,25.26,25.34,25.26,25.28,142599.0,23.8243,23.8997,23.8243,23.8432,142599.0
2024-01-12 10:30:00,25.27,25.32,25.23,25.24,182571.0,23.8337,23.8809,23.796,23.8054,182571.0
2024-01-12 10:40:00,25.24,25.25,25.15,25.2,280095.0,23.8054,23.8149,23.7205,23.7677,280095.0
2024-01-12 10:50:00,25.2,25.22,25.14,25.18,302368.0,23.7677,23.7866,23.7111,23.7488,302368.0
2024-01-12 11:00:00,25.18,25.21,25.14,25.17,230618.0,23.7488,23.7771,23.7111,23.7394,230618.0
2024-01-12 11:10:00,25.17,25.19,25.14,25.17,177688.0,23.7394,23.7583,23.7111,23.7394,177688.0
2024-01-12 11:20:00,25.17,25.19,25.1,25.11,230319.0,23.7394,23.7583,23.6734,23.6828,230319.0
2024-01-12 11:30:00,25.11,25.12,25.01,25.04,295866.0,23.6828,23.6922,23.5885,23.6168,295866.0
2024-01-12 11:40:00,25.04,25.04,24.96,24.96,511058.0,23.6168,23.6168,23.5413,23.5413,511058.0
2024-01-12 11:50:00,24.97,25.01,24.94,24.97,259379.0,23.5508,23.5885,23.5225,23.5508,259379.0
2024-01-12 12:00:00,24.97,24.99,24.95,24.96,131943.0,23.5508,23.5696,23.5319,23.5413,131943.0
2024-01-12 12:10:00,24.97,25.01,24.96,25.0,102166.0,23.5508,23.5885,23.5413,23.5791,102166.0
2024-01-12 12:20:00,25.0,25.02,24.88,24.89,283014.0,23.5791,23.5979,23.4659,23.4753,283014.0
2024-01-12 12:30:00,24.88,24.89,24.84,24.85,299190.0,23.4659,23.4753,23.4282,23.4376,299190.0
2024-01-12 12:40:00,24.85,24.85,24.77,24.78,380388.0,23.4376,23.4376,23.3621,23.3716,380388.0
2024-01-12 12:50:00,24.78,24.82,24.74,24.77,286969.0,23.3716,23.4093,23.3338,23.3621,286969.0
2024-01-12 13:00:00,24.77,24.8,24.76,24.8,127573.0,23.3621,23.3904,23.3527,23.3904,127573.0
2024-01-12 13:10:00,24.8,24.82,24.78,24.8,237994.0,23.3904,23.4093,23.3716,23.3904,237994.0
2024-01-12 13:20:00,24.79,24.86,24.79,24.83,139881.0,23.381,23.447,23.381,23.4187,139881.0
2024-01-12 13:30:00,24.83,24.83,24.7,24.76,295782.0,23.4187,23.4187,23.2961,23.3527,295782.0
2024-01-12 13:40:00,24.76,24.76,24.69,24.73,225241.0,23.3527,23.3527,23.2867,23.3244,225241.0
2024-01-12 13:50:00,24.73,24.77,24.71,24.74,163706.0,23.3244,23.3621,23.3056,23.3338,163706.0
2024-01-12 14:00:00,24.74,24.79,24.71,24.79,171248.0,23.3338,23.381,23.3056,23.381,171248.0
2024-01-12 14:10:00,24.79,24.79,24.74,24.74,142113.0,23.381,23.381,23.3338,23.3338,142113.0
2024-01-12 14:20:00,24.75,24.75,24.71,24.73,153511.0,23.3433,23.3433,23.3056,23.3244,153511.0
2024-01-12 14:30:00,24.73,24.73,24.64,24.66,216885.0,23.3244,23.3244,23.2395,23.2584,216885.0
2024-01-12 14:40:00,24.67,24.75,24.65,24.75,152177.0,23.2678,23.3433,23.249,23.3433,152177.0
2024-01-12 14:50:00,24.75,24.77,24.71,24.76,96879.0,23.3433,23.3621,23.3056,23.3527,96879.0
2024-01-12 15:00:00,24.75,24.78,24.74,24.77,112698.0,23.3433,23.3716,23.3338,23.3621,112698.0
2024-01-12 15:10:00,24.78,24.8,24.76,24.78,186417.0,23.3716,23.3904,23.3527,23.3716,186417.0
2024-01-12 15:20:00,24.78,24.82,24.77,24.81,226376.0,23.3716,23.4093,23.3621,23.3999,226376.0
2024-01-12 15:30:00,24.81,24.84,24.8,24.83,289978.0,23.3999,23.4282,23.3904,23.4187,289978.0
2024-01-12 15:40:00,24.83,24.83,24.78,24.8,390178.0,23.4187,23.4187,23.3716,23.3904,390178.0
2024-01-12 15:50:00,24.8,24.81,24.7,24.71,918217.0,23.3904,23.3999,23.2961,23.3056,918217.0
2024-01-16 09:30:00,24.0,24.06,23.82,23.88,1402368.0,22.6359,22.6925,22.4661,22.5227,1402368.0
2024-01-16 09:40:00,23.88,23.91,23.71,23.82,917978.0,22.5227,22.551,22.3624,22.4661,917978.0
2024-01-16 09:50:00,23.82,23.92,23.79,23.92,655799.0,22.4661,22.5605,22.4378,22.5605,655799.0
2024-01-16 10:00:00,23.92,23.95,23.82,23.88,516315.0,22.5605,22.5887,22.4661,22.5227,516315.0
2024-01-16 10:10:00,23.89,23.92,23.75,23.83,451227.0,22.5322,22.5605,22.4001,22.4756,451227.0
2024-01-16 10:20:00,23.82,23.89,23.79,23.87,236737.0,22.4661,22.5322,22.4378,22.5133,236737.0
2024-01-16 10:30:00,23.87,23.87,23.78,23.82,191373.0,22.5133,22.5133,22.4284,22.4661,191373.0
2024-01-16 10:40:00,23.81,23.91,23.8,23.91,386195.0,22.4567,22.551,22.4473,22.551,386195.0
2024-01-16 10:50:00,23.91,23.91,23.79,23.8,169523.0,22.551,22.551,22.4378,22.4473,169523.0
2024-01-16 11:00:00,23.8,23.82,23.69,23.71,406599.0,22.4473,22.4661,22.3435,22.3624,406599.0
2024-01-16 11:10:00,23.7,23.84,23.7,23.8,278747.0,22.353,22.485,22.353,22.4473,278747.0
2024-01-16 11:20:00,23.8,23.81,23.71,23.71,232916.0,22.4473,22.4567,22.3624,22.3624,232916.0
2024-01-16 11:30:00,23.71,23.77,23.71,23.75,267730.0,22.3624,22.419,22.3624,22.4001,267730.0
2024-01-16 11:40:00,23.75,23.75,23.7,23.71,207067.0,22.4001,22.4001,22.353,22.3624,207067.0
2024-01-16 11:50:00,23.71,23.77,23.7,23.71,164200.0,22.3624,22.419,22.353,22.3624,164200.0
2024-01-16 12:00:00,23.71,23.73,23.66,23.69,226710.0,22.3624,22.3813,22.3152,22.3435,226710.0
2024-01-16 12:10:00,23.68,23.71,23.66,23.66,159308.0,22.3341,22.3624,22.3152,22.3152,159308.0
2024-01-16 12:20:00,23.67,23.7,23.64,23.67,169470.0,22.3247,22.353,22.2964,22.3247,169470.0
2024-01-16 12:30:00,23.67,23.67,23.61,23.62,620668.0,22.3247,22.3247,22.2681,22.2775,620668.0
2024-01-16 12:40:00,23.62,23.65,23.6,23.64,259328.0,22.2775,22.3058,22.2586,22.2964,259328.0
2024-01-16 12:50:00,23.64,23.7,23.64,23.66,463738.0,22.2964,22.353,22.2964,22.3152,463738.0
2024-01-16 13:00:00,23.67,23.74,23.66,23.71,157478.0,22.3247,22.3907,22.3152,22.3624,157478.0
2024-01-16 13:10:00,23.71,23.76,23.7,23.73,108067.0,22.3624,22.4095,22.353,22.3813,108067.0
2024-01-16 13:20:00,23.72,23.73,23.61,23.63,300833.0,22.3718,22.3813,22.2681,22.2869,300833.0
2024-01-16 13:30:00,23.63,23.65,23.59,23.61,274352.0,22.2869,22.3058,22.2492,22.2681,274352.0
2024-01-16 13:40:00,23.62,23.64,23.59,23.64,99848.0,22.2775,22.2964,22.2492,22.2964,99848.0
2024-01-16 13:50:00,23.64,23.68,23.61,23.66,215475.0,22.2964,22.3341,22.2681,22.3152,215475.0
2024-01-16 14:00:00,23.66,23.67,23.61,23.62,126879.0,22.3152,22.3247,22.2681,22.2775,126879.0
2024-01-16 14:10:00,23.62,23.64,23.59,23.61,123363.0,22.2775,22.2964,22.2492,22.2681,123363.0
2024-01-16 14:20:00,23.61,23.68,23.61,23.64,328150.0,22.2681,22.3341,22.2681,22.2964,328150.0
2024-01-16 14:30:00,23.64,23.64,23.6,23.61,101551.0,22.2964,22.2964,22.2586,22.2681,101551.0
2024-01-16 14:40:00,23.61,23.63,23.6,23.62,181630.0,22.2681,22.2869,22.2586,22.2775,181630.0
2024-01-16 14:50:00,23.62,23.64,23.6,23.61,149818.0,22.2775,22.2964,22.2586,22.2681,149818.0
2024-01-16 15:00:00,23.62,23.62,23.57,23.58,124860.0,22.2775,22.2775,22.2303,22.2398,124860.0
2024-01-16 15:10:00,23.58,23.61,23.56,23.57,232875.0,22.2398,22.2681,22.2209,22.2303,232875.0
2024-01-16 15:20:00,23.57,23.57,23.48,23.49,573833.0,22.2303,22.2303,22.1455,22.1549,573833.0
2024-01-16 15:30:00,23.5,23.54,23.49,23.54,310528.0,22.1643,22.2021,22.1549,22.2021,310528.0
2024-01-16 15:40:00,23.54,23.54,23.46,23.53,674957.0,22.2021,22.2021,22.1266,22.1926,674957.0
2024-01-16 15:50:00,23.52,23.61,23.49,23.59,1960055.0,22.1832,22.2681,22.1549,22.2492,1960055.0
2024-01-17 09:30:00,22.48,22.51,22.36,22.41,2136121.0,21.2023,21.2306,21.0891,21.1363,2136121.0
2024-01-17 09:40:00,22.41,22.47,22.23,22.46,1492754.0,21.1363,21.1929,20.9665,21.1834,1492754.0
2024-01-17 09:50:00,22.46,22.48,22.32,22.36,850568.0,21.1834,21.2023,21.0514,21.0891,850568.0
2024-01-17 10:00:00,22.36,22.51,22.3,22.44,1447435.0,21.0891,21.2306,21.0325,21.1646,1447435.0
2024-01-17 10:10:00,22.44,22.5,22.41,22.43,609805.0,21.1646,21.2212,21.1363,21.1551,609805.0
2024-01-17 10:20:00,22.42,22.5,22.38,22.46,464883.0,21.1457,21.2212,21.108,21.1834,464883.0
2024-01-17 10:30:00,22.46,22.49,22.36,22.47,523516.0,21.1834,21.2117,21.0891,21.1929,523516.0
2024-01-17 10:40:00,22.46,22.51,22.4,22.42,468422.0,21.1834,21.2306,21.1268,21.1457,468422.0
2024-01-17 10:50:00,22.43,22.44,22.36,22.41,465853.0,21.1551,21.1646,21.0891,21.1363,465853.0
2024-01-17 11:00:00,22.41,22.46,22.4,22.42,505609.0,21.1363,21.1834,21.1268,21.1457,505609.0
2024-01-17 11:10:00,22.42,22.51,22.41,22.48,574217.0,21.1457,21.2306,21.1363,21.2023,574217.0
2024-01-17 11:20:00,22.48,22.56,22.38,22.39,730494.0,21.2023,21.2778,21.108,21.1174,730494.0
2024-01-17 11:30:00,22.39,22.4,22.31,22.38,513681.0,21.1174,21.1268,21.042,21.108,513681.0
2024-01-17 11:40:00,22.38,22.4,22.33,22.39,436739.0,21.108,21.1268,21.0608,21.1174,436739.0
2024-01-17 11:50:00,22.39,22.48,22.39,22.48,279837.0,21.1174,21.2023,21.1174,21.2023,279837.0
2024-01-17 12:00:00,22.48,22.48,22.41,22.43,223150.0,21.2023,21.2023,21.1363,21.1551,223150.0
2024-01-17 12:10:00,22.43,22.43,22.38,22.39,259455.0,21.1551,21.1551,21.108,21.1174,259455.0
2024-01-17 12:20:00,22.39,22.39,22.34,22.36,182353.0,21.1174,21.1174,21.0703,21.0891,182353.0
2024-01-17 12:30:00,22.35,22.36,22.27,22.28,349690.0,21.0797,21.0891,21.0042,21.0137,349690.0
2024-01-17 12:40:00,22.28,22.3,22.26,22.28,239168.0,21.0137,21.0325,20.9948,21.0137,239168.0
2024-01-17 12:50:00,22.29,22.29,22.2,22.23,567726.0,21.0231,21.0231,20.9382,20.9665,567726.0
2024-01-17 13:00:00,22.22,22.34,22.22,22.33,288603.0,20.9571,21.0703,20.9571,21.0608,288603.0
2024-01-17 13:10:00,22.33,22.36,22.3,22.34,199175.0,21.0608,21.0891,21.0325,21.0703,199175.0
2024-01-17 13:20:00,22.33,22.35,22.29,22.35,155466.0,21.0608,21.0797,21.0231,21.0797,155466.0
2024-01-17 13:30:00,22.35,22.38,22.32,22.37,159484.0,21.0797,21.108,21.0514,21.0986,159484.0
2024-01-17 13:40:00,22.36,22.41,22.32,22.41,173263.0,21.0891,21.1363,21.0514,21.1363,173263.0
2024-01-17 13:50:00,22.4,22.44,22.37,22.41,198221.0,21.1268,21.1646,21.0986,21.1363,198221.0
2024-01-17 14:00:00,22.41,22.46,22.4,22.46,218698.0,21.1363,21.1834,21.1268,21.1834,218698.0
2024-01-17 14:10:00,22.46,22.51,22.44,22.48,246374.0,21.1834,21.2306,21.1646,21.2023,246374.0
2024-01-17 14:20:00,22.49,22.52,22.48,22.5,140809.0,21.2117,21.24,21.2023,21.2212,140809.0
2024-01-17 14:30:00,22.49,22.54,22.42,22.43,541657.0,21.2117,21.2589,21.1457,21.1551,541657.0
2024-01-17 14:40:00,22.43,22.5,22.43,22.48,145896.0,21.1551,21.2212,21.1551,21.2023,145896.0
2024-01-17 14:50:00,22.48,22.48,22.45,22.46,108667.0,21.2023,21.2023,21.174,21.1834,108667.0
2024-01-17 15:00:00,22.46,22.46,22.4,22.45,200342.0,21.1834,21.1834,21.1268,21.174,200342.0
2024-01-17 15:10:00,22.46,22.52,22.44,22.51,374894.0,21.1834,21.24,21.1646,21.2306,374894.0
2024-01-17 15:20:00,22.51,22.56,22.48,22.55,654647.0,21.2306,21.2778,21.2023,21.2683,654647.0
2024-01-17 15:30:00,22.55,22.56,22.46,22.51,387191.0,21.2683,21.2778,21.1834,21.2306,387191.0
2024-01-17 15:40:00,22.51,22.51,22.4,22.42,853108.0,21.2306,21.2306,21.1268,21.1457,853108.0
2024-01-17 15:50:00,22.42,22.46,22.39,22.42,2221426.0,21.1457,21.1834,21.1174,21.1457,2221426.0
2024-01-18 09:30:00,22.37,22.37,22.08,22.08,957252.0,21.0986,21.0986,20.825,20.825,957252.0
2024-01-18 09:40:00,22.09,22.1,21.89,21.95,787377.0,20.8345,20.8439,20.6458,20.7024,787377.0
2024-01-18 09:50:00,21.94,22.03,21.92,21.98,458171.0,20.693,20.7779,20.6741,20.7307,458171.0
2024-01-18 10:00:00,21.97,22.09,21.94,22.04,451418.0,20.7213,20.8345,20.693,20.7873,451418.0
2024-01-18 10:10:00,22.04,22.1,22.0,22.01,310711.0,20.7873,20.8439,20.7496,20.759,310711.0
2024-01-18 10:20:00,22.01,22.09,22.0,22.04,391517.0,20.759,20.8345,20.7496,20.7873,391517.0
2024-01-18 10:30:00,22.04,22.1,22.04,22.06,292050.0,20.7873,20.8439,20.7873,20.8062,292050.0
2024-01-18 10:40:00,22.05,22.11,21.91,21.93,816554.0,20.7967,20.8533,20.6647,20.6836,816554.0
2024-01-18 10:50:00,21.93,22.02,21.93,21.99,713360.0,20.6836,20.7684,20.6836,20.7402,713360.0
2024-01-18 11:00:00,21.99,22.01,21.93,21.95,344387.0,20.7402,20.759,20.6836,20.7024,344387.0
2024-01-18 11:10:00,21.95,22.02,21.95,22.01,229367.0,20.7024,20.7684,20.7024,20.759,229367.0
2024-01-18 11:20:00,22.0,22.04,21.98,22.01,311046.0,20.7496,20.7873,20.7307,20.759,311046.0
2024-01-18 11:30:00,22.01,22.06,22.0,22.05,231853.0,20.759,20.8062,20.7496,20.7967,231853.0
2024-01-18 11:40:00,22.05,22.06,21.95,21.95,243032.0,20.7967,20.8062,20.7024,20.7024,243032.0
2024-01-18 11:50:00,21.96,21.99,21.95,21.96,257520.0,20.7119,20.7402,20.7024,20.7119,257520.0
2024-01-18 12:00:00,21.96,21.97,21.91,21.94,298890.0,20.7119,20.7213,20.6647,20.693,298890.0
2024-01-18 12:10:00,21.93,21.95,21.9,21.95,280123.0,20.6836,20.7024,20.6553,20.7024,280123.0
2024-01-18 12:20:00,21.95,21.99,21.93,21.98,147266.0,20.7024,20.7402,20.6836,20.7307,147266.0
2024-01-18 12:30:00,21.99,22.01,21.96,22.0,184619.0,20.7402,20.759,20.7119,20.7496,184619.0
2024-01-18 12:40:00,21.99,22.01,21.97,21.98,164919.0,20.7402,20.759,20.7213,20.7307,164919.0
2024-01-18 12:50:00,21.99,22.0,21.93,21.98,192131.0,20.7402,20.7496,20.6836,20.7307,192131.0
2024-01-18 13:00:00,21.99,21.99,21.93,21.98,193534.0,20.7402,20.7402,20.6836,20.7307,193534.0
2024-01-18 13:10:00,21.98,21.99,21.93,21.95,185975.0,20.7307,20.7402,20.6836,20.7024,185975.0
2024-01-18 13:20:00,21.95,21.98,21.92,21.95,120493.0,20.7024,20.7307,20.6741,20.7024,120493.0
2024-01-18 13:30:00,21.94,21.98,21.92,21.98,160948.0,20.693,20.7307,20.6741,20.7307,160948.0
2024-01-18 13:40:00,21.98,22.0,21.94,21.94,161794.0,20.7307,20.7496,20.693,20.693,161794.0
2024-01-18 13:50:00,21.95,21.98,21.94,21.97,159592.0,20.7024,20.7307,20.693,20.7213,159592.0
2024-01-18 14:00:00,21.98,21.99,21.95,21.96,105058.0,20.7307,20.7402,20.7024,20.7119,105058.0
2024-01-18 14:10:00,21.96,21.98,21.95,21.96,143535.0,20.7119,20.7307,20.7024,20.7119,143535.0
2024-01-18 14:20:00,21.96,21.99,21.95,21.98,173761.0,20.7119,20.7402,20.7024,20.7307,173761.0
2024-01-18 14:30:00,21.98,22.05,21.98,22.01,242863.0,20.7307,20.7967,20.7307,20.759,242863.0
2024-01-18 14:40:00,22.01,22.02,21.96,21.98,165298.0,20.759,20.7684,20.7119,20.7307,165298.0
2024-01-18 14:50:00,21.97,22.01,21.96,21.98,127947.0,20.7213,20.759,20.7119,20.7307,127947.0
2024-01-18 15:00:00,21.98,22.03,21.96,22.03,185829.0,20.7307,20.7779,20.7119,20.7779,185829.0
2024-01-18 15:10:00,22.03,22.08,22.02,22.04,276789.0,20.7779,20.825,20.7684,20.7873,276789.0
2024-01-18 15:20:00,22.04,22.05,22.01,22.04,182593.0,20.7873,20.7967,20.759,20.7873,182593.0
2024-01-18 15:30:00,22.04,22.05,22.0,22.01,294194.0,20.7873,20.7967,20.7496,20.759,294194.0
2024-01-18 15:40:00,22.01,22.07,22.0,22.05,660718.0,20.759,20.8156,20.7496,20.7967,660718.0
2024-01-18 15:50:00,22.06,22.06,22.0,22.02,1188137.0,20.8062,20.8062,20.7496,20.7684,1188137.0
2024-01-19 09:30:00,21.62,21.69,21.5,21.52,835389.0,20.3912,20.4572,20.278,20.2969,835389.0
2024-01-19 09:40:00,21.52,21.57,21.45,21.5,571252.0,20.2969,20.344,20.2308,20.278,571252.0
2024-01-19 09:50:00,21.5,21.58,21.48,21.54,384717.0,20.278,20.3535,20.2591,20.3157,384717.0
2024-01-19 10:00:00,21.55,21.59,21.34,21.41,628580.0,20.3252,20.3629,20.1271,20.1931,628580.0
2024-01-19 10:10:00,21.41,21.48,21.4,21.48,500096.0,20.1931,20.2591,20.1837,20.2591,500096.0
2024-01-19 10:20:00,21.48,21.53,21.43,21.53,418090.0,20.2591,20.3063,20.212,20.3063,418090.0
2024-01-19 10:30:00,21.52,21.58,21.49,21.55,459016.0,20.2969,20.3535,20.2686,20.3252,459016.0
2024-01-19 10:40:00,21.54,21.56,21.49,21.5,444910.0,20.3157,20.3346,20.2686,20.278,444910.0
2024-01-19 10:50:00,21.5,21.57,21.47,21.55,415601.0,20.278,20.344,20.2497,20.3252,415601.0
2024-01-19 11:00:00,21.55,21.6,21.52,21.57,382017.0,20.3252,20.3723,20.2969,20.344,382017.0
2024-01-19 11:10:00,21.57,21.65,21.55,21.6,403314.0,20.344,20.4195,20.3252,20.3723,403314.0
2024-01-19 11:20:00,21.6,21.65,21.57,21.65,395515.0,20.3723,20.4195,20.344,20.4195,395515.0
2024-01-19 11:30:00,21.64,21.69,21.53,21.57,396845.0,20.41,20.4572,20.3063,20.344,396845.0
2024-01-19 11:40:00,21.57,21.6,21.53,21.58,495419.0,20.344,20.3723,20.3063,20.3535,495419.0
2024-01-19 11:50:00,21.58,21.59,21.54,21.57,400364.0,20.3535,20.3629,20.3157,20.344,400364.0
2024-01-19 12:00:00,21.56,21.58,21.53,21.57,557841.0,20.3346,20.3535,20.3063,20.344,557841.0
2024-01-19 12:10:00,21.58,21.67,21.56,21.66,546279.0,20.3535,20.4383,20.3346,20.4289,546279.0
2024-01-19 12:20:00,21.66,22.14,21.65,21.94,1372433.0,20.4289,20.8816,20.4195,20.693,1372433.0
2024-01-19 12:30:00,21.94,22.27,21.91,22.21,1117690.0,20.693,21.0042,20.6647,20.9476,1117690.0
2024-01-19 12:40:00,22.22,22.25,22.06,22.22,1021303.0,20.9571,20.9854,20.8062,20.9571,1021303.0
2024-01-19 12:50:00,22.21,22.31,22.13,22.17,775702.0,20.9476,21.042,20.8722,20.9099,775702.0
2024-01-19 13:00:00,22.17,22.25,22.14,22.19,574615.0,20.9099,20.9854,20.8816,20.9288,574615.0
2024-01-19 13:10:00,22.19,22.19,22.08,22.12,494407.0,20.9288,20.9288,20.825,20.8628,494407.0
2024-01-19 13:20:00,22.13,22.19,22.09,22.16,351914.0,20.8722,20.9288,20.8345,20.9005,351914.0
2024-01-19 13:30:00,22.17,22.26,22.16,22.23,463623.0,20.9099,20.9948,20.9005,20.9665,463623.0
2024-01-19 13:40:00,22.23,22.24,22.14,22.2,482340.0,20.9665,20.9759,20.8816,20.9382,482340.0
2024-01-19 13:50:00,22.2,22.23,22.18,22.21,335445.0,20.9382,20.9665,20.9194,20.9476,335445.0
2024-01-19 14:00:00,22.22,22.38,22.2,22.3,624629.0,20.9571,21.108,20.9382,21.0325,624629.0
2024-01-19 14:10:00,22.3,22.35,22.28,22.31,426567.0,21.0325,21.0797,21.0137,21.042,426567.0
2024-01-19 14:20:00,22.32,22.4,22.28,22.37,411913.0,21.0514,21.1268,21.0137,21.0986,411913.0
2024-01-19 14:30:00,22.37,22.4,22.34,22.39,468955.0,21.0986,21.1268,21.0703,21.1174,468955.0
2024-01-19 14:40:00,22.39,22.41,22.32,22.35,510699.0,21.1174,21.1363,21.0514,21.0797,510699.0
2024-01-19 14:50:00,22.36,22.46,22.35,22.46,843183.0,21.0891,21.1834,21.0797,21.1834,843183.0
2024-01-19 15:00:00,22.46,22.5,22.43,22.5,506908.0,21.1834,21.2212,21.1551,21.2212,506908.0
2024-01-19 15:10:00,22.5,22.5,22.37,22.4,694133.0,21.2212,21.2212,21.0986,21.1268,694133.0
2024-01-19 15:20:00,22.4,22.45,22.37,22.45,614052.0,21.1268,21.174,21.0986,21.174,614052.0
2024-01-19 15:30:00,22.44,22.51,22.41,22.43,919064.0,21.1646,21.2306,21.1363,21.1551,919064.0
2024-01-19 15:40:00,22.42,22.44,22.23,22.28,1285797.0,21.1457,21.1646,20.9665,21.0137,1285797.0
2024-01-19 15:50:00,22.28,22.34,22.26,22.29,1844453.0,21.0137,21.0703,20.9948,21.0231,1844453.0
2024-01-22 09:30:00,21.28,21.52,20.82,21.46,2762001.0,20.0705,20.2969,19.6366,20.2403,2762001.0
2024-01-22 09:40:00,21.46,21.52,21.26,21.52,1121169.0,20.2403,20.2969,20.0516,20.2969,1121169.0
2024-01-22 09:50:00,21.52,21.62,21.45,21.53,891411.0,20.2969,20.3912,20.2308,20.3063,891411.0
2024-01-22 10:00:00,21.53,21.6,21.45,21.49,691417.0,20.3063,20.3723,20.2308,20.2686,691417.0
2024-01-22 10:10:00,21.49,21.55,21.41,21.51,479492.0,20.2686,20.3252,20.1931,20.2874,479492.0
2024-01-22 10:20:00,21.52,21.67,21.49,21.59,539038.0,20.2969,20.4383,20.2686,20.3629,539038.0
2024-01-22 10:30:00,21.59,21.59,21.49,21.51,351155.0,20.3629,20.3629,20.2686,20.2874,351155.0
2024-01-22 10:40:00,21.51,21.54,21.45,21.51,490911.0,20.2874,20.3157,20.2308,20.2874,490911.0
2024-01-22 10:50:00,21.5,21.56,21.47,21.48,256619.0,20.278,20.3346,20.2497,20.2591,256619.0
2024-01-22 11:00:00,21.49,21.5,21.43,21.45,247712.0,20.2686,20.278,20.212,20.2308,247712.0
2024-01-22 11:10:00,21.45,21.48,21.42,21.45,320420.0,20.2308,20.2591,20.2025,20.2308,320420.0
2024-01-22 11:20:00,21.44,21.51,21.42,21.51,245867.0,20.2214,20.2874,20.2025,20.2874,245867.0
2024-01-22 11:30:00,21.51,21.52,21.41,21.42,265965.0,20.2874,20.2969,20.1931,20.2025,265965.0
2024-01-22 11:40:00,21.42,21.48,21.4,21.48,163715.0,20.2025,20.2591,20.1837,20.2591,163715.0
2024-01-22 11:50:00,21.47,21.5,21.46,21.49,161596.0,20.2497,20.278,20.2403,20.2686,161596.0
2024-01-22 12:00:00,21.5,21.56,21.48,21.53,335916.0,20.278,20.3346,20.2591,20.3063,335916.0
2024-01-22 12:10:00,21.52,21.59,21.5,21.58,245469.0,20.2969,20.3629,20.278,20.3535,245469.0
2024-01-22 12:20:00,21.58,21.61,21.57,21.6,134009.0,20.3535,20.3817,20.344,20.3723,134009.0
2024-01-22 12:30:00,21.59,21.62,21.56,21.6,208593.0,20.3629,20.3912,20.3346,20.3723,208593.0
2024-01-22 12:40:00,21.6,21.66,21.58,21.64,294808.0,20.3723,20.4289,20.3535,20.41,294808.0
2024-01-22 12:50:00,21.64,21.68,21.62,21.68,220356.0,20.41,20.4478,20.3912,20.4478,220356.0
2024-01-22 13:00:00,21.67,21.7,21.58,21.61,178526.0,20.4383,20.4666,20.3535,20.3817,178526.0
2024-01-22 13:10:00,21.62,21.67,21.61,21.61,106949.0,20.3912,20.4383,20.3817,20.3817,106949.0
2024-01-22 13:20:00,21.62,21.63,21.53,21.53,154092.0,20.3912,20.4006,20.3063,20.3063,154092.0
2024-01-22 13:30:00,21.54,21.6,21.53,21.6,128307.0,20.3157,20.3723,20.3063,20.3723,128307.0
2024-01-22 13:40:00,21.6,21.63,21.57,21.63,119404.0,20.3723,20.4006,20.344,20.4006,119404.0
2024-01-22 13:50:00,21.63,21.64,21.62,21.64,68507.0,20.4006,20.41,20.3912,20.41,68507.0
2024-01-22 14:00:00,21.64,21.64,21.59,21.62,89164.0,20.41,20.41,20.3629,20.3912,89164.0
2024-01-22 14:10:00,21.62,21.63,21.58,21.58,116266.0,20.3912,20.4006,20.3535,20.3535,116266.0
2024-01-22 14:20:00,21.58,21.59,21.53,21.59,117376.0,20.3535,20.3629,20.3063,20.3629,117376.0
2024-01-22 14:30:00,21.59,21.6,21.57,21.6,90161.0,20.3629,20.3723,20.344,20.3723,90161.0
2024-01-22 14:40:00,21.6,21.67,21.6,21.66,108371.0,20.3723,20.4383,20.3723,20.4289,108371.0
2024-01-22 14:50:00,21.66,21.67,21.64,21.65,127804.0,20.4289,20.4383,20.41,20.4195,127804.0
2024-01-22 15:00:00,21.66,21.66,21.63,21.66,269814.0,20.4289,20.4289,20.4006,20.4289,269814.0
2024-01-22 15:10:00,21.66,21.69,21.64,21.65,289338.0,20.4289,20.4572,20.41,20.4195,289338.0
2024-01-22 15:20:00,21.66,21.72,21.63,21.72,198104.0,20.4289,20.4855,20.4006,20.4855,198104.0
2024-01-22 15:30:00,21.71,21.74,21.69,21.71,413918.0,20.4761,20.5044,20.4572,20.4761,413918.0
2024-01-22 15:40:00,21.7,21.73,21.64,21.66,400219.0,20.4666,20.4949,20.41,20.4289,400219.0
2024-01-22 15:50:00,21.66,21.67,21.64,21.66,841705.0,20.4289,20.4383,20.41,20.4289,841705.0
2024-01-23 09:30:00,22.96,23.18,22.78,23.09,2424077.0,21.655,21.8625,21.4852,21.7776,2424077.0
2024-01-23 09:40:00,23.08,23.13,22.93,22.98,911029.0,21.7682,21.8154,21.6267,21.6739,911029.0
2024-01-23 09:50:00,22.99,23.08,22.87,23.02,697033.0,21.6833,21.7682,21.5701,21.7116,697033.0
2024-01-23 10:00:00,23.02,23.25,23.01,23.09,1274499.0,21.7116,21.9285,21.7022,21.7776,1274499.0
2024-01-23 10:10:00,23.08,23.23,23.06,23.23,712275.0,21.7682,21.9097,21.7493,21.9097,712275.0
2024-01-23 10:20:00,23.23,23.25,23.1,23.23,915878.0,21.9097,21.9285,21.7871,21.9097,915878.0
2024-01-23 10:30:00,23.23,23.33,23.13,23.29,1023450.0,21.9097,22.004,21.8154,21.9663,1023450.0
2024-01-23 10:40:00,23.3,23.31,22.97,23.02,656256.0,21.9757,21.9851,21.6644,21.7116,656256.0
2024-01-23 10:50:00,23.01,23.04,22.91,22.99,676857.0,21.7022,21.7305,21.6079,21.6833,676857.0
2024-01-23 11:00:00,23.0,23.04,22.93,22.94,406449.0,21.6927,21.7305,21.6267,21.6362,406449.0
2024-01-23 11:10:00,22.94,23.02,22.89,23.02,596520.0,21.6362,21.7116,21.589,21.7116,596520.0
2024-01-23 11:20:00,23.02,23.1,22.98,23.05,411010.0,21.7116,21.7871,21.6739,21.7399,411010.0
2024-01-23 11:30:00,23.05,23.07,22.93,23.01,447385.0,21.7399,21.7588,21.6267,21.7022,447385.0
2024-01-23 11:40:00,23.01,23.04,22.92,22.96,408469.0,21.7022,21.7305,21.6173,21.655,408469.0
2024-01-23 11:50:00,22.96,23.05,22.93,23.05,370740.0,21.655,21.7399,21.6267,21.7399,370740.0
2024-01-23 12:00:00,23.05,23.11,23.02,23.11,307079.0,21.7399,21.7965,21.7116,21.7965,307079.0
2024-01-23 12:10:00,23.11,23.11,22.99,23.0,352901.0,21.7965,21.7965,21.6833,21.6927,352901.0
2024-01-23 12:20:00,23.01,23.04,22.98,23.04,233513.0,21.7022,21.7305,21.6739,21.7305,233513.0
2024-01-23 12:30:00,23.04,23.07,22.95,22.96,232997.0,21.7305,21.7588,21.6456,21.655,232997.0
2024-01-23 12:40:00,22.96,23.05,22.95,23.05,159756.0,21.655,21.7399,21.6456,21.7399,159756.0
2024-01-23 12:50:00,23.05,23.07,23.03,23.05,164780.0,21.7399,21.7588,21.721,21.7399,164780.0
2024-01-23 13:00:00,23.05,23.05,22.99,23.05,275557.0,21.7399,21.7399,21.6833,21.7399,275557.0
2024-01-23 13:10:00,23.05,23.06,23.02,23.05,244063.0,21.7399,21.7493,21.7116,21.7399,244063.0
2024-01-23 13:20:00,23.06,23.12,23.04,23.11,271541.0,21.7493,21.8059,21.7305,21.7965,271541.0
2024-01-23 13:30:00,23.11,23.12,23.08,23.09,156704.0,21.7965,21.8059,21.7682,21.7776,156704.0
2024-01-23 13:40:00,23.08,23.14,23.05,23.13,256605.0,21.7682,21.8248,21.7399,21.8154,256605.0
2024-01-23 13:50:00,23.14,23.15,23.12,23.14,144611.0,21.8248,21.8342,21.8059,21.8248,144611.0
2024-01-23 14:00:00,23.14,23.24,23.14,23.23,352207.0,21.8248,21.9191,21.8248,21.9097,352207.0
2024-01-23 14:10:00,23.23,23.28,23.23,23.28,263553.0,21.9097,21.9568,21.9097,21.9568,263553.0
2024-01-23 14:20:00,23.27,23.29,23.21,23.23,300322.0,21.9474,21.9663,21.8908,21.9097,300322.0
2024-01-23 14:30:00,23.24,23.3,23.21,23.29,290211.0,21.9191,21.9757,21.8908,21.9663,290211.0
2024-01-23 14:40:00,23.29,23.31,23.25,23.26,226944.0,21.9663,21.9851,21.9285,21.938,226944.0
2024-01-23 14:50:00,23.25,23.26,23.21,23.23,366867.0,21.9285,21.938,21.8908,21.9097,366867.0
2024-01-23 15:00:00,23.23,23.25,23.2,23.23,238304.0,21.9097,21.9285,21.8814,21.9097,238304.0
2024-01-23 15:10:00,23.23,23.25,23.21,23.23,252054.0,21.9097,21.9285,21.8908,21.9097,252054.0
2024-01-23 15:20:00,23.23,23.31,23.2,23.3,340442.0,21.9097,21.9851,21.8814,21.9757,340442.0
2024-01-23 15:30:00,23.3,23.31,23.27,23.29,390316.0,21.9757,21.9851,21.9474,21.9663,390316.0
2024-01-23 15:40:00,23.29,23.3,23.25,23.27,661366.0,21.9663,21.9757,21.9285,21.9474,661366.0
2024-01-23 15:50:00,23.26,23.29,23.2,23.23,1388165.0,21.938,21.9663,21.8814,21.9097,1388165.0
2024-01-24 09:30:00,23.83,23.9,23.33,23.51,2965994.0,22.4756,22.5416,22.004,22.1738,2965994.0
2024-01-24 09:40:00,23.51,23.53,23.34,23.46,830718.0,22.1738,22.1926,22.0134,22.1266,830718.0
2024-01-24 09:50:00,23.47,23.5,23.15,23.15,752555.0,22.136,22.1643,21.8342,21.8342,752555.0
2024-01-24 10:00:00,23.16,23.31,23.09,23.26,1050699.0,21.8437,21.9851,21.7776,21.938,1050699.0
2024-01-24 10:10:00,23.26,23.47,23.21,23.46,535023.0,21.938,22.136,21.8908,22.1266,535023.0
2024-01-24 10:20:00,23.46,23.54,23.44,23.45,425347.0,22.1266,22.2021,22.1077,22.1172,425347.0
2024-01-24 10:30:00,23.45,23.46,23.32,23.43,661844.0,22.1172,22.1266,21.9946,22.0983,661844.0
2024-01-24 10:40:00,23.43,23.5,23.4,23.46,274994.0,22.0983,22.1643,22.07,22.1266,274994.0
2024-01-24 10:50:00,23.46,23.53,23.43,23.5,425348.0,22.1266,22.1926,22.0983,22.1643,425348.0
2024-01-24 11:00:00,23.5,23.53,23.43,23.48,340293.0,22.1643,22.1926,22.0983,22.1455,340293.0
2024-01-24 11:10:00,23.48,23.52,23.43,23.51,236675.0,22.1455,22.1832,22.0983,22.1738,236675.0
2024-01-24 11:20:00,23.5,23.5,23.44,23.46,207178.0,22.1643,22.1643,22.1077,22.1266,207178.0
2024-01-24 11:30:00,23.45,23.46,23.39,23.46,196592.0,22.1172,22.1266,22.0606,22.1266,196592.0
2024-01-24 11:40:00,23.46,23.46,23.41,23.42,325801.0,22.1266,22.1266,22.0794,22.0889,325801.0
2024-01-24 11:50:00,23.42,23.44,23.37,23.43,248811.0,22.0889,22.1077,22.0417,22.0983,248811.0
2024-01-24 12:00:00,23.43,23.43,23.37,23.4,252541.0,22.0983,22.0983,22.0417,22.07,252541.0
2024-01-24 12:10:00,23.4,23.42,23.34,23.38,202684.0,22.07,22.0889,22.0134,22.0511,202684.0
2024-01-24 12:20:00,23.39,23.42,23.37,23.39,116266.0,22.0606,22.0889,22.0417,22.0606,116266.0
2024-01-24 12:30:00,23.4,23.43,23.36,23.43,283942.0,22.07,22.0983,22.0323,22.0983,283942.0
2024-01-24 12:40:00,23.43,23.49,23.41,23.46,276668.0,22.0983,22.1549,22.0794,22.1266,276668.0
2024-01-24 12:50:00,23.46,23.55,23.46,23.54,425405.0,22.1266,22.2115,22.1266,22.2021,425405.0
2024-01-24 13:00:00,23.55,23.59,23.49,23.53,667239.0,22.2115,22.2492,22.1549,22.1926,667239.0
2024-01-24 13:10:00,23.53,23.56,23.46,23.48,294058.0,22.1926,22.2209,22.1266,22.1455,294058.0
2024-01-24 13:20:00,23.48,23.55,23.46,23.53,373018.0,22.1455,22.2115,22.1266,22.1926,373018.0
2024-01-24 13:30:00,23.54,23.55,23.46,23.46,257010.0,22.2021,22.2115,22.1266,22.1266,257010.0
2024-01-24 13:40:00,23.46,23.48,23.45,23.46,146936.0,22.1266,22.1455,22.1172,22.1266,146936.0
2024-01-24 13:50:00,23.46,23.52,23.43,23.52,311821.0,22.1266,22.1832,22.0983,22.1832,311821.0
2024-01-24 14:00:00,23.52,23.52,23.46,23.5,210316.0,22.1832,22.1832,22.1266,22.1643,210316.0
2024-01-24 14:10:00,23.52,23.52,23.44,23.45,151941.0,22.1832,22.1832,22.1077,22.1172,151941.0
2024-01-24 14:20:00,23.46,23.46,23.41,23.44,204810.0,22.1266,22.1266,22.0794,22.1077,204810.0
2024-01-24 14:30:00,23.44,23.5,23.43,23.5,216175.0,22.1077,22.1643,22.0983,22.1643,216175.0
2024-01-24 14:40:00,23.49,23.59,23.49,23.59,231522.0,22.1549,22.2492,22.1549,22.2492,231522.0
2024-01-24 14:50:00,23.59,23.61,23.57,23.6,243692.0,22.2492,22.2681,22.2303,22.2586,243692.0
2024-01-24 15:00:00,23.59,23.6,23.53,23.57,333893.0,22.2492,22.2586,22.1926,22.2303,333893.0
2024-01-24 15:10:00,23.56,23.56,23.49,23.51,481987.0,22.2209,22.2209,22.1549,22.1738,481987.0
2024-01-24 15:20:00,23.52,23.53,23.47,23.48,237381.0,22.1832,22.1926,22.136,22.1455,237381.0
2024-01-24 15:30:00,23.48,23.49,23.45,23.46,386800.0,22.1455,22.1549,22.1172,22.1266,386800.0
2024-01-24 15:40:00,23.46,23.56,23.46,23.54,808423.0,22.1266,22.2209,22.1266,22.2021,808423.0
2024-01-24 15:50:00,23.54,23.62,23.51,23.62,2728854.0,22.2021,22.2775,22.1738,22.2775,2728854.0
2024-01-25 09:30:00,24.05,24.08,23.73,24.0,1493373.0,22.6831,22.7114,22.3813,22.6359,1493373.0
2024-01-25 09:40:00,24.0,24.0,23.8,23.96,892139.0,22.6359,22.6359,22.4473,22.5982,892139.0
2024-01-25 09:50:00,23.95,24.15,23.94,24.13,532365.0,22.5887,22.7774,22.5793,22.7585,532365.0
2024-01-25 10:00:00,24.13,24.15,23.9,23.98,651382.0,22.7585,22.7774,22.5416,22.617,651382.0
2024-01-25 10:10:00,23.98,23.99,23.9,23.98,1002534.0,22.617,22.6265,22.5416,22.617,1002534.0
2024-01-25 10:20:00,23.98,23.99,23.75,23.78,511235.0,22.617,22.6265,22.4001,22.4284,511235.0
2024-01-25 10:30:00,23.79,23.93,23.61,23.86,801587.0,22.4378,22.5699,22.2681,22.5039,801587.0
2024-01-25 10:40:00,23.85,23.93,23.84,23.88,383106.0,22.4944,22.5699,22.485,22.5227,383106.0
2024-01-25 10:50:00,23.87,23.97,23.86,23.87,284068.0,22.5133,22.6076,22.5039,22.5133,284068.0
2024-01-25 11:00:00,23.87,23.98,23.85,23.93,288520.0,22.5133,22.617,22.4944,22.5699,288520.0
2024-01-25 11:10:00,23.94,23.97,23.91,23.93,142154.0,22.5793,22.6076,22.551,22.5699,142154.0
2024-01-25 11:20:00,23.93,23.94,23.88,23.93,138565.0,22.5699,22.5793,22.5227,22.5699,138565.0
2024-01-25 11:30:00,23.93,23.95,23.89,23.92,142424.0,22.5699,22.5887,22.5322,22.5605,142424.0
2024-01-25 11:40:00,23.91,23.96,23.91,23.95,145783.0,22.551,22.5982,22.551,22.5887,145783.0
2024-01-25 11:50:00,23.94,23.98,23.91,23.95,149365.0,22.5793,22.617,22.551,22.5887,149365.0
2024-01-25 12:00:00,23.96,23.97,23.93,23.93,200149.0,22.5982,22.6076,22.5699,22.5699,200149.0
2024-01-25 12:10:00,23.93,23.97,23.91,23.96,158148.0,22.5699,22.6076,22.551,22.5982,158148.0
2024-01-25 12:20:00,23.96,23.97,23.93,23.95,102887.0,22.5982,22.6076,22.5699,22.5887,102887.0
2024-01-25 12:30:00,23.95,23.96,23.9,23.94,165626.0,22.5887,22.5982,22.5416,22.5793,165626.0
2024-01-25 12:40:00,23.94,23.95,23.91,23.93,145554.0,22.5793,22.5887,22.551,22.5699,145554.0
2024-01-25 12:50:00,23.94,23.95,23.9,23.91,100168.0,22.5793,22.5887,22.5416,22.551,100168.0
2024-01-25 13:00:00,23.91,24.0,23.88,23.97,174679.0,22.551,22.6359,22.5227,22.6076,174679.0
2024-01-25 13:10:00,23.98,24.0,23.96,24.0,158369.0,22.617,22.6359,22.5982,22.6359,158369.0
2024-01-25 13:20:00,23.99,24.05,23.99,24.01,142426.0,22.6265,22.6831,22.6265,22.6453,142426.0
2024-01-25 13:30:00,24.01,24.01,23.91,23.96,137853.0,22.6453,22.6453,22.551,22.5982,137853.0
2024-01-25 13:40:00,23.95,23.97,23.92,23.94,102423.0,22.5887,22.6076,22.5605,22.5793,102423.0
2024-01-25 13:50:00,23.94,23.95,23.88,23.91,107974.0,22.5793,22.5887,22.5227,22.551,107974.0
2024-01-25 14:00:00,23.91,23.92,23.88,23.9,126952.0,22.551,22.5605,22.5227,22.5416,126952.0
2024-01-25 14:10:00,23.89,23.94,23.88,23.9,88904.0,22.5322,22.5793,22.5227,22.5416,88904.0
2024-01-25 14:20:00,23.89,23.91,23.88,23.88,78819.0,22.5322,22.551,22.5227,22.5227,78819.0
2024-01-25 14:30:00,23.89,23.94,23.88,23.93,91537.0,22.5322,22.5793,22.5227,22.5699,91537.0
2024-01-25 14:40:00,23.93,23.94,23.91,23.94,117125.0,22.5699,22.5793,22.551,22.5793,117125.0
2024-01-25 14:50:00,23.93,23.99,23.92,23.98,249546.0,22.5699,22.6265,22.5605,22.617,249546.0
2024-01-25 15:00:00,23.98,24.0,23.97,23.98,189070.0,22.617,22.6359,22.6076,22.617,189070.0
2024-01-25 15:10:00,23.98,24.01,23.95,23.99,333204.0,22.617,22.6453,22.5887,22.6265,333204.0
2024-01-25 15:20:00,23.98,24.0,23.9,23.92,241996.0,22.617,22.6359,22.5416,22.5605,241996.0
2024-01-25 15:30:00,23.92,23.93,23.88,23.89,258935.0,22.5605,22.5699,22.5227,22.5322,258935.0
2024-01-25 15:40:00,23.88,23.9,23.85,23.87,471957.0,22.5227,22.5416,22.4944,22.5133,471957.0
2024-01-25 15:50:00,23.87,23.93,23.84,23.93,960152.0,22.5133,22.5699,22.485,22.5699,960152.0
2024-01-26 09:30:00,23.59,23.75,23.44,23.73,1137045.0,22.2492,22.4001,22.1077,22.3813,1137045.0
2024-01-26 09:40:00,23.73,23.77,23.58,23.68,381310.0,22.3813,22.419,22.2398,22.3341,381310.0
2024-01-26 09:50:00,23.68,23.75,23.64,23.69,257376.0,22.3341,22.4001,22.2964,22.3435,257376.0
2024-01-26 10:00:00,23.69,23.76,23.63,23.69,263183.0,22.3435,22.4095,22.2869,22.3435,263183.0
2024-01-26 10:10:00,23.7,23.74,23.65,23.71,227737.0,22.353,22.3907,22.3058,22.3624,227737.0
2024-01-26 10:20:00,23.71,23.78,23.7,23.76,193919.0,22.3624,22.4284,22.353,22.4095,193919.0
2024-01-26 10:30:00,23.75,23.8,23.72,23.77,182106.0,22.4001,22.4473,22.3718,22.419,182106.0
2024-01-26 10:40:00,23.77,23.85,23.75,23.79,186288.0,22.419,22.4944,22.4001,22.4378,186288.0
2024-01-26 10:50:00,23.79,23.82,23.75,23.82,240322.0,22.4378,22.4661,22.4001,22.4661,240322.0
2024-01-26 11:00:00,23.82,23.82,23.75,23.77,145189.0,22.4661,22.4661,22.4001,22.419,145189.0
2024-01-26 11:10:00,23.78,23.78,23.69,23.71,133506.0,22.4284,22.4284,22.3435,22.3624,133506.0
2024-01-26 11:20:00,23.71,23.76,23.67,23.75,156983.0,22.3624,22.4095,22.3247,22.4001,156983.0
2024-01-26 11:30:00,23.75,23.78,23.7,23.72,141930.0,22.4001,22.4284,22.353,22.3718,141930.0
2024-01-26 11:40:00,23.71,23.73,23.67,23.7,185223.0,22.3624,22.3813,22.3247,22.353,185223.0
2024-01-26 11:50:00,23.7,23.76,23.7,23.75,73547.0,22.353,22.4095,22.353,22.4001,73547.0
2024-01-26 12:00:00,23.75,23.77,23.72,23.73,161476.0,22.4001,22.419,22.3718,22.3813,161476.0
2024-01-26 12:10:00,23.74,23.81,23.73,23.78,110086.0,22.3907,22.4567,22.3813,22.4284,110086.0
2024-01-26 12:20:00,23.78,23.78,23.74,23.76,83810.0,22.4284,22.4284,22.3907,22.4095,83810.0
2024-01-26 12:30:00,23.76,23.77,23.72,23.75,131070.0,22.4095,22.419,22.3718,22.4001,131070.0
2024-01-26 12:40:00,23.75,23.76,23.71,23.74,88093.0,22.4001,22.4095,22.3624,22.3907,88093.0
2024-01-26 12:50:00,23.75,23.75,23.71,23.72,53883.0,22.4001,22.4001,22.3624,22.3718,53883.0
2024-01-26 13:00:00,23.71,23.75,23.7,23.75,94651.0,22.3624,22.4001,22.353,22.4001,94651.0
2024-01-26 13:10:00,23.74,23.75,23.7,23.71,80108.0,22.3907,22.4001,22.353,22.3624,80108.0
2024-01-26 13:20:00,23.7,23.76,23.69,23.76,181573.0,22.353,22.4095,22.3435,22.4095,181573.0
2024-01-26 13:30:00,23.75,23.84,23.75,23.82,134755.0,22.4001,22.485,22.4001,22.4661,134755.0
2024-01-26 13:40:00,23.82,23.83,23.79,23.8,53301.0,22.4661,22.4756,22.4378,22.4473,53301.0
2024-01-26 13:50:00,23.8,23.81,23.77,23.79,51491.0,22.4473,22.4567,22.419,22.4378,51491.0
2024-01-26 14:00:00,23.79,23.81,23.77,23.79,64359.0,22.4378,22.4567,22.419,22.4378,64359.0
2024-01-26 14:10:00,23.78,23.82,23.78,23.8,83354.0,22.4284,22.4661,22.4284,22.4473,83354.0
2024-01-26 14:20:00,23.8,23.81,23.77,23.77,86708.0,22.4473,22.4567,22.419,22.419,86708.0
2024-01-26 14:30:00,23.77,23.82,23.76,23.81,114918.0,22.419,22.4661,22.4095,22.4567,114918.0
2024-01-26 14:40:00,23.82,23.88,23.8,23.88,174331.0,22.4661,22.5227,22.4473,22.5227,174331.0
2024-01-26 14:50:00,23.88,23.9,23.86,23.86,118182.0,22.5227,22.5416,22.5039,22.5039,118182.0
2024-01-26 15:00:00,23.87,23.88,23.84,23.87,131793.0,22.5133,22.5227,22.485,22.5133,131793.0
2024-01-26 15:10:00,23.87,23.9,23.86,23.89,129939.0,22.5133,22.5416,22.5039,22.5322,129939.0
2024-01-26 15:20:00,23.9,23.9,23.86,23.87,133308.0,22.5416,22.5416,22.5039,22.5133,133308.0
2024-01-26 15:30:00,23.86,23.91,23.84,23.89,407110.0,22.5039,22.551,22.485,22.5322,407110.0
2024-01-26 15:40:00,23.89,23.93,23.88,23.91,214776.0,22.5322,22.5699,22.5227,22.551,214776.0
2024-01-26 15:50:00,23.92,23.92,23.84,23.85,582186.0,22.5605,22.5605,22.485,22.4944,582186.0
2024-01-29 09:30:00,23.94,23.99,23.29,23.31,962651.0,22.5793,22.6265,21.9663,21.9851,962651.0
2024-01-29 09:40:00,23.31,23.35,23.16,23.23,744741.0,21.9851,22.0229,21.8437,21.9097,744741.0
2024-01-29 09:50:00,23.23,23.23,23.08,23.11,613381.0,21.9097,21.9097,21.7682,21.7965,613381.0
2024-01-29 10:00:00,23.11,23.11,22.99,23.08,688734.0,21.7965,21.7965,21.6833,21.7682,688734.0
2024-01-29 10:10:00,23.08,23.2,23.08,23.2,477311.0,21.7682,21.8814,21.7682,21.8814,477311.0
2024-01-29 10:20:00,23.2,23.24,23.13,23.19,519828.0,21.8814,21.9191,21.8154,21.8719,519828.0
2024-01-29 10:30:00,23.19,23.22,23.13,23.14,279673.0,21.8719,21.9002,21.8154,21.8248,279673.0
2024-01-29 10:40:00,23.14,23.16,23.08,23.09,264082.0,21.8248,21.8437,21.7682,21.7776,264082.0
2024-01-29 10:50:00,23.08,23.09,23.03,23.04,285645.0,21.7682,21.7776,21.721,21.7305,285645.0
2024-01-29 11:00:00,23.04,23.17,23.02,23.17,395682.0,21.7305,21.8531,21.7116,21.8531,395682.0
2024-01-29 11:10:00,23.17,23.21,23.08,23.1,427144.0,21.8531,21.8908,21.7682,21.7871,427144.0
2024-01-29 11:20:00,23.1,23.16,23.09,23.1,211382.0,21.7871,21.8437,21.7776,21.7871,211382.0
2024-01-29 11:30:00,23.11,23.13,23.08,23.1,168550.0,21.7965,21.8154,21.7682,21.7871,168550.0
2024-01-29 11:40:00,23.1,23.16,23.09,23.16,181900.0,21.7871,21.8437,21.7776,21.8437,181900.0
2024-01-29 11:50:00,23.16,23.2,23.15,23.2,276206.0,21.8437,21.8814,21.8342,21.8814,276206.0
2024-01-29 12:00:00,23.2,23.25,23.18,23.2,258153.0,21.8814,21.9285,21.8625,21.8814,258153.0
2024-01-29 12:10:00,23.21,23.21,23.11,23.14,369052.0,21.8908,21.8908,21.7965,21.8248,369052.0
2024-01-29 12:20:00,23.14,23.16,23.11,23.12,165624.0,21.8248,21.8437,21.7965,21.8059,165624.0
2024-01-29 12:30:00,23.11,23.15,23.08,23.1,263874.0,21.7965,21.8342,21.7682,21.7871,263874.0
2024-01-29 12:40:00,23.11,23.11,23.05,23.05,368877.0,21.7965,21.7965,21.7399,21.7399,368877.0
2024-01-29 12:50:00,23.05,23.09,23.04,23.07,279190.0,21.7399,21.7776,21.7305,21.7588,279190.0
2024-01-29 13:00:00,23.08,23.08,23.04,23.05,173258.0,21.7682,21.7682,21.7305,21.7399,173258.0
2024-01-29 13:10:00,23.05,23.05,22.99,23.04,345676.0,21.7399,21.7399,21.6833,21.7305,345676.0
2024-01-29 13:20:00,23.04,23.07,23.03,23.05,142410.0,21.7305,21.7588,21.721,21.7399,142410.0
2024-01-29 13:30:00,23.05,23.07,23.03,23.03,138543.0,21.7399,21.7588,21.721,21.721,138543.0
2024-01-29 13:40:00,23.03,23.06,23.02,23.04,243974.0,21.721,21.7493,21.7116,21.7305,243974.0
2024-01-29 13:50:00,23.05,23.06,23.02,23.05,159826.0,21.7399,21.7493,21.7116,21.7399,159826.0
2024-01-29 14:00:00,23.06,23.08,23.04,23.05,255048.0,21.7493,21.7682,21.7305,21.7399,255048.0
2024-01-29 14:10:00,23.05,23.1,23.04,23.1,201863.0,21.7399,21.7871,21.7305,21.7871,201863.0
2024-01-29 14:20:00,23.1,23.18,23.08,23.17,265815.0,21.7871,21.8625,21.7682,21.8531,265815.0
2024-01-29 14:30:00,23.18,23.19,23.16,23.16,119551.0,21.8625,21.8719,21.8437,21.8437,119551.0
2024-01-29 14:40:00,23.17,23.17,23.12,23.13,126693.0,21.8531,21.8531,21.8059,21.8154,126693.0
2024-01-29 14:50:00,23.12,23.16,23.12,23.16,87715.0,21.8059,21.8437,21.8059,21.8437,87715.0
2024-01-29 15:00:00,23.16,23.26,23.15,23.23,185984.0,21.8437,21.938,21.8342,21.9097,185984.0
2024-01-29 15:10:00,23.23,23.29,23.22,23.29,198709.0,21.9097,21.9663,21.9002,21.9663,198709.0
2024-01-29 15:20:00,23.29,23.34,23.28,23.31,236576.0,21.9663,22.0134,21.9568,21.9851,236576.0
2024-01-29 15:30:00,23.32,23.39,23.31,23.38,327700.0,21.9946,22.0606,21.9851,22.0511,327700.0
2024-01-29 15:40:00,23.38,23.4,23.34,23.38,446831.0,22.0511,22.07,22.0134,22.0511,446831.0
2024-01-29 15:50:00,23.38,23.47,23.36,23.47,1416324.0,22.0511,22.136,22.0323,22.136,1416324.0
2024-01-30 09:30:00,22.48,22.71,22.32,22.45,1774003.0,21.2023,21.4192,21.0514,21.174,1774003.0
2024-01-30 09:40:00,22.45,22.59,22.43,22.58,934244.0,21.174,21.306,21.1551,21.2966,934244.0
2024-01-30 09:50:00,22.59,22.71,22.48,22.69,550141.0,21.306,21.4192,21.2023,21.4004,550141.0
2024-01-30 10:00:00,22.69,22.78,22.64,22.77,367168.0,21.4004,21.4852,21.3532,21.4758,367168.0
2024-01-30 10:10:00,22.77,22.79,22.62,22.66,217831.0,21.4758,21.4947,21.3343,21.3721,217831.0
2024-01-30 10:20:00,22.66,22.72,22.62,22.66,259802.0,21.3721,21.4287,21.3343,21.3721,259802.0
2024-01-30 10:30:00,22.66,22.72,22.64,22.69,234808.0,21.3721,21.4287,21.3532,21.4004,234808.0
2024-01-30 10:40:00,22.7,22.7,22.64,22.67,190820.0,21.4098,21.4098,21.3532,21.3815,190820.0
2024-01-30 10:50:00,22.67,22.72,22.66,22.7,160873.0,21.3815,21.4287,21.3721,21.4098,160873.0
2024-01-30 11:00:00,22.7,22.7,22.6,22.61,159599.0,21.4098,21.4098,21.3155,21.3249,159599.0
2024-01-30 11:10:00,22.6,22.62,22.58,22.61,120887.0,21.3155,21.3343,21.2966,21.3249,120887.0
2024-01-30 11:20:00,22.61,22.62,22.56,22.6,200298.0,21.3249,21.3343,21.2778,21.3155,200298.0
2024-01-30 11:30:00,22.6,22.65,22.59,22.64,84179.0,21.3155,21.3626,21.306,21.3532,84179.0
2024-01-30 11:40:00,22.65,22.77,22.63,22.76,197487.0,21.3626,21.4758,21.3438,21.4664,197487.0
2024-01-30 11:50:00,22.76,22.86,22.74,22.85,263504.0,21.4664,21.5607,21.4475,21.5513,263504.0
2024-01-30 12:00:00,22.85,22.87,22.77,22.79,112692.0,21.5513,21.5701,21.4758,21.4947,112692.0
2024-01-30 12:10:00,22.79,22.79,22.74,22.77,102000.0,21.4947,21.4947,21.4475,21.4758,102000.0
2024-01-30 12:20:00,22.77,22.78,22.75,22.76,131339.0,21.4758,21.4852,21.457,21.4664,131339.0
2024-01-30 12:30:00,22.76,22.77,22.72,22.74,118179.0,21.4664,21.4758,21.4287,21.4475,118179.0
2024-01-30 12:40:00,22.74,22.76,22.73,22.76,85418.0,21.4475,21.4664,21.4381,21.4664,85418.0
2024-01-30 12:50:00,22.76,22.76,22.71,22.71,76448.0,21.4664,21.4664,21.4192,21.4192,76448.0
2024-01-30 13:00:00,22.71,22.76,22.71,22.76,70956.0,21.4192,21.4664,21.4192,21.4664,70956.0
2024-01-30 13:10:00,22.76,22.76,22.71,22.71,73385.0,21.4664,21.4664,21.4192,21.4192,73385.0
2024-01-30 13:20:00,22.71,22.72,22.67,22.71,104747.0,21.4192,21.4287,21.3815,21.4192,104747.0
2024-01-30 13:30:00,22.71,22.72,22.68,22.69,86033.0,21.4192,21.4287,21.3909,21.4004,86033.0
2024-01-30 13:40:00,22.69,22.71,22.68,22.71,79928.0,21.4004,21.4192,21.3909,21.4192,79928.0
2024-01-30 13:50:00,22.71,22.73,22.7,22.71,130449.0,21.4192,21.4381,21.4098,21.4192,130449.0
2024-01-30 14:00:00,22.72,22.72,22.69,22.71,88726.0,21.4287,21.4287,21.4004,21.4192,88726.0
2024-01-30 14:10:00,22.71,22.72,22.69,22.7,107147.0,21.4192,21.4287,21.4004,21.4098,107147.0
2024-01-30 14:20:00,22.7,22.73,22.69,22.73,100941.0,21.4098,21.4381,21.4004,21.4381,100941.0
2024-01-30 14:30:00,22.73,22.75,22.72,22.73,120084.0,21.4381,21.457,21.4287,21.4381,120084.0
2024-01-30 14:40:00,22.73,22.77,22.73,22.75,123837.0,21.4381,21.4758,21.4381,21.457,123837.0
2024-01-30 14:50:00,22.75,22.78,22.74,22.76,138163.0,21.457,21.4852,21.4475,21.4664,138163.0
2024-01-30 15:00:00,22.76,22.78,22.73,22.74,145828.0,21.4664,21.4852,21.4381,21.4475,145828.0
2024-01-30 15:10:00,22.74,22.75,22.7,22.71,127934.0,21.4475,21.457,21.4098,21.4192,127934.0
2024-01-30 15:20:00,22.72,22.78,22.71,22.78,240143.0,21.4287,21.4852,21.4192,21.4852,240143.0
2024-01-30 15:30:00,22.78,22.79,22.73,22.73,348286.0,21.4852,21.4947,21.4381,21.4381,348286.0
2024-01-30 15:40:00,22.73,22.74,22.69,22.71,295109.0,21.4381,21.4475,21.4004,21.4192,295109.0
2024-01-30 15:50:00,22.71,22.75,22.71,22.73,1138163.0,21.4192,21.457,21.4192,21.4381,1138163.0
2024-01-31 09:30:00,22.35,22.69,22.33,22.67,760765.0,21.0797,21.4004,21.0608,21.3815,760765.0
2024-01-31 09:40:00,22.67,22.77,22.63,22.75,495218.0,21.3815,21.4758,21.3438,21.457,495218.0
2024-01-31 09:50:00,22.75,22.85,22.72,22.76,427459.0,21.457,21.5513,21.4287,21.4664,427459.0
2024-01-31 10:00:00,22.75,22.8,22.69,22.79,349484.0,21.457,21.5041,21.4004,21.4947,349484.0
2024-01-31 10:10:00,22.79,22.83,22.71,22.8,255866.0,21.4947,21.5324,21.4192,21.5041,255866.0
2024-01-31 10:20:00,22.8,22.91,22.75,22.86,355435.0,21.5041,21.6079,21.457,21.5607,355435.0
2024-01-31 10:30:00,22.86,22.93,22.81,22.92,431869.0,21.5607,21.6267,21.5135,21.6173,431869.0
2024-01-31 10:40:00,22.92,22.98,22.86,22.98,450569.0,21.6173,21.6739,21.5607,21.6739,450569.0
2024-01-31 10:50:00,22.98,22.99,22.94,22.96,395661.0,21.6739,21.6833,21.6362,21.655,395661.0
2024-01-31 11:00:00,22.96,22.99,22.9,22.9,488675.0,21.655,21.6833,21.5984,21.5984,488675.0
2024-01-31 11:10:00,22.91,22.91,22.85,22.88,133757.0,21.6079,21.6079,21.5513,21.5796,133757.0
2024-01-31 11:20:00,22.88,22.88,22.77,22.78,292445.0,21.5796,21.5796,21.4758,21.4852,292445.0
2024-01-31 11:30:00,22.78,22.8,22.72,22.73,228011.0,21.4852,21.5041,21.4287,21.4381,228011.0
2024-01-31 11:40:00,22.72,22.79,22.68,22.76,294738.0,21.4287,21.4947,21.3909,21.4664,294738.0
2024-01-31 11:50:00,22.75,22.79,22.72,22.74,115874.0,21.457,21.4947,21.4287,21.4475,115874.0
2024-01-31 12:00:00,22.74,22.75,22.7,22.71,80120.0,21.4475,21.457,21.4098,21.4192,80120.0
2024-01-31 12:10:00,22.71,22.71,22.65,22.7,132148.0,21.4192,21.4192,21.3626,21.4098,132148.0
2024-01-31 12:20:00,22.7,22.75,22.69,22.71,132326.0,21.4098,21.457,21.4004,21.4192,132326.0
2024-01-31 12:30:00,22.71,22.74,22.68,22.71,183958.0,21.4192,21.4475,21.3909,21.4192,183958.0
2024-01-31 12:40:00,22.7,22.8,22.7,22.79,153053.0,21.4098,21.5041,21.4098,21.4947,153053.0
2024-01-31 12:50:00,22.78,22.81,22.76,22.8,91879.0,21.4852,21.5135,21.4664,21.5041,91879.0
2024-01-31 13:00:00,22.8,22.8,22.76,22.77,83387.0,21.5041,21.5041,21.4664,21.4758,83387.0
2024-01-31 13:10:00,22.77,22.78,22.73,22.76,106093.0,21.4758,21.4852,21.4381,21.4664,106093.0
2024-01-31 13:20:00,22.76,22.77,22.72,22.73,117662.0,21.4664,21.4758,21.4287,21.4381,117662.0
2024-01-31 13:30:00,22.73,22.76,22.72,22.73,118774.0,21.4381,21.4664,21.4287,21.4381,118774.0
2024-01-31 13:40:00,22.73,22.79,22.72,22.79,120286.0,21.4381,21.4947,21.4287,21.4947,120286.0
2024-01-31 13:50:00,22.79,22.79,22.76,22.78,135165.0,21.4947,21.4947,21.4664,21.4852,135165.0
2024-01-31 14:00:00,22.79,22.83,22.7,22.71,129802.0,21.4947,21.5324,21.4098,21.4192,129802.0
2024-01-31 14:10:00,22.72,22.76,22.71,22.71,120762.0,21.4287,21.4664,21.4192,21.4192,120762.0
2024-01-31 14:20:00,22.71,22.74,22.68,22.7,74280.0,21.4192,21.4475,21.3909,21.4098,74280.0
2024-01-31 14:30:00,22.7,22.86,22.67,22.85,162993.0,21.4098,21.5607,21.3815,21.5513,162993.0
2024-01-31 14:40:00,22.85,22.94,22.84,22.88,235770.0,21.5513,21.6362,21.5418,21.5796,235770.0
2024-01-31 14:50:00,22.87,22.87,22.76,22.78,172744.0,21.5701,21.5701,21.4664,21.4852,172744.0
2024-01-31 15:00:00,22.77,22.79,22.54,22.63,303323.0,21.4758,21.4947,21.2589,21.3438,303323.0
2024-01-31 15:10:00,22.63,22.67,22.6,22.6,123589.0,21.3438,21.3815,21.3155,21.3155,123589.0
2024-01-31 15:20:00,22.6,22.69,22.59,22.64,356684.0,21.3155,21.4004,21.306,21.3532,356684.0
2024-01-31 15:30:00,22.64,22.65,22.54,22.59,253292.0,21.3532,21.3626,21.2589,21.306,253292.0
2024-01-31 15:40:00,22.59,22.62,22.55,22.56,425521.0,21.306,21.3343,21.2683,21.2778,425521.0
2024-01-31 15:50:00,22.56,22.57,22.51,22.55,870762.0,21.2778,21.2872,21.2306,21.2683,870762.0
2024-02-01 09:30:00,22.58,22.65,22.41,22.59,1128742.0,21.2966,21.3626,21.1363,21.306,1128742.0
2024-02-01 09:40:00,22.6,22.68,22.43,22.45,574423.0,21.3155,21.3909,21.1551,21.174,574423.0
2024-02-01 09:50:00,22.45,22.48,22.29,22.34,617464.0,21.174,21.2023,21.0231,21.0703,617464.0
2024-02-01 10:00:00,22.34,22.36,22.26,22.3,367910.0,21.0703,21.0891,20.9948,21.0325,367910.0
2024-02-01 10:10:00,22.3,22.39,22.28,22.33,266510.0,21.0325,21.1174,21.0137,21.0608,266510.0
2024-02-01 10:20:00,22.33,22.37,22.28,22.34,380150.0,21.0608,21.0986,21.0137,21.0703,380150.0
2024-02-01 10:30:00,22.34,22.36,22.24,22.29,380327.0,21.0703,21.0891,20.9759,21.0231,380327.0
2024-02-01 10:40:00,22.29,22.3,22.21,22.29,384381.0,21.0231,21.0325,20.9476,21.0231,384381.0
2024-02-01 10:50:00,22.29,22.29,22.04,22.07,780637.0,21.0231,21.0231,20.7873,20.8156,780637.0
2024-02-01 11:00:00,22.07,22.13,22.03,22.05,592738.0,20.8156,20.8722,20.7779,20.7967,592738.0
2024-02-01 11:10:00,22.05,22.09,22.02,22.05,518633.0,20.7967,20.8345,20.7684,20.7967,518633.0
2024-02-01 11:20:00,22.05,22.1,22.04,22.07,296633.0,20.7967,20.8439,20.7873,20.8156,296633.0
2024-02-01 11:30:00,22.08,22.12,22.05,22.09,407268.0,20.825,20.8628,20.7967,20.8345,407268.0
2024-02-01 11:40:00,22.09,22.14,22.07,22.07,404766.0,20.8345,20.8816,20.8156,20.8156,404766.0
2024-02-01 11:50:00,22.08,22.12,22.07,22.1,291840.0,20.825,20.8628,20.8156,20.8439,291840.0
2024-02-01 12:00:00,22.1,22.2,22.08,22.2,225558.0,20.8439,20.9382,20.825,20.9382,225558.0
2024-02-01 12:10:00,22.2,22.22,22.14,22.21,304772.0,20.9382,20.9571,20.8816,20.9476,304772.0
2024-02-01 12:20:00,22.21,22.27,22.19,22.27,144190.0,20.9476,21.0042,20.9288,21.0042,144190.0
2024-02-01 12:30:00,22.27,22.28,22.23,22.23,113081.0,21.0042,21.0137,20.9665,20.9665,113081.0
2024-02-01 12:40:00,22.23,22.27,22.21,22.26,154614.0,20.9665,21.0042,20.9476,20.9948,154614.0
2024-02-01 12:50:00,22.27,22.32,22.25,22.27,197705.0,21.0042,21.0514,20.9854,21.0042,197705.0
2024-02-01 13:00:00,22.26,22.29,22.21,22.23,115584.0,20.9948,21.0231,20.9476,20.9665,115584.0
2024-02-01 13:10:00,22.23,22.3,22.22,22.28,131962.0,20.9665,21.0325,20.9571,21.0137,131962.0
2024-02-01 13:20:00,22.28,22.29,22.25,22.26,82993.0,21.0137,21.0231,20.9854,20.9948,82993.0
2024-02-01 13:30:00,22.26,22.28,22.23,22.25,100773.0,20.9948,21.0137,20.9665,20.9854,100773.0
2024-02-01 13:40:00,22.25,22.29,22.24,22.28,105267.0,20.9854,21.0231,20.9759,21.0137,105267.0
2024-02-01 13:50:00,22.28,22.31,22.27,22.29,163935.0,21.0137,21.042,21.0042,21.0231,163935.0
2024-02-01 14:00:00,22.29,22.31,22.28,22.3,102724.0,21.0231,21.042,21.0137,21.0325,102724.0
2024-02-01 14:10:00,22.3,22.31,22.25,22.26,145189.0,21.0325,21.042,20.9854,20.9948,145189.0
2024-02-01 14:20:00,22.26,22.26,22.21,22.22,113137.0,20.9948,20.9948,20.9476,20.9571,113137.0
2024-02-01 14:30:00,22.21,22.22,22.17,22.21,164845.0,20.9476,20.9571,20.9099,20.9476,164845.0
2024-02-01 14:40:00,22.21,22.25,22.2,22.25,115930.0,20.9476,20.9854,20.9382,20.9854,115930.0
2024-02-01 14:50:00,22.25,22.26,22.21,22.23,145092.0,20.9854,20.9948,20.9476,20.9665,145092.0
2024-02-01 15:00:00,22.23,22.28,22.22,22.28,184937.0,20.9665,21.0137,20.9571,21.0137,184937.0
2024-02-01 15:10:00,22.28,22.28,22.23,22.23,141718.0,21.0137,21.0137,20.9665,20.9665,141718.0
2024-02-01 15:20:00,22.23,22.24,22.2,22.21,394059.0,20.9665,20.9759,20.9382,20.9476,394059.0
2024-02-01 15:30:00,22.21,22.22,22.18,22.21,620866.0,20.9476,20.9571,20.9194,20.9476,620866.0
2024-02-01 15:40:00,22.21,22.22,22.17,22.19,505035.0,20.9476,20.9571,20.9099,20.9288,505035.0
2024-02-01 15:50:00,22.18,22.23,22.17,22.21,1430675.0,20.9194,20.9665,20.9099,20.9476,1430675.0
2024-02-02 09:30:00,21.83,21.86,21.64,21.71,880757.0,20.5892,20.6175,20.41,20.4761,880757.0
2024-02-02 09:40:00,21.71,21.79,21.63,21.73,469930.0,20.4761,20.5515,20.4006,20.4949,469930.0
2024-02-02 09:50:00,21.73,21.78,21.63,21.77,503214.0,20.4949,20.5421,20.4006,20.5327,503214.0
2024-02-02 10:00:00,21.76,21.77,21.6,21.67,324796.0,20.5232,20.5327,20.3723,20.4383,324796.0
2024-02-02 10:10:00,21.66,21.7,21.63,21.64,248603.0,20.4289,20.4666,20.4006,20.41,248603.0
2024-02-02 10:20:00,21.64,21.72,21.63,21.64,320419.0,20.41,20.4855,20.4006,20.41,320419.0
2024-02-02 10:30:00,21.64,21.67,21.56,21.66,340752.0,20.41,20.4383,20.3346,20.4289,340752.0
2024-02-02 10:40:00,21.66,21.69,21.6,21.61,237484.0,20.4289,20.4572,20.3723,20.3817,237484.0
2024-02-02 10:50:00,21.61,21.64,21.56,21.61,320916.0,20.3817,20.41,20.3346,20.3817,320916.0
2024-02-02 11:00:00,21.62,21.63,21.57,21.57,215367.0,20.3912,20.4006,20.344,20.344,215367.0
2024-02-02 11:10:00,21.57,21.58,21.52,21.55,377889.0,20.344,20.3535,20.2969,20.3252,377889.0
2024-02-02 11:20:00,21.55,21.62,21.53,21.62,212875.0,20.3252,20.3912,20.3063,20.3912,212875.0
2024-02-02 11:30:00,21.61,21.66,21.59,21.66,182113.0,20.3817,20.4289,20.3629,20.4289,182113.0
2024-02-02 11:40:00,21.66,21.69,21.62,21.65,279771.0,20.4289,20.4572,20.3912,20.4195,279771.0
2024-02-02 11:50:00,21.65,21.73,21.63,21.71,535111.0,20.4195,20.4949,20.4006,20.4761,535111.0
2024-02-02 12:00:00,21.72,21.75,21.69,21.71,324515.0,20.4855,20.5138,20.4572,20.4761,324515.0
2024-02-02 12:10:00,21.71,21.76,21.68,21.7,174946.0,20.4761,20.5232,20.4478,20.4666,174946.0
2024-02-02 12:20:00,21.7,21.73,21.68,21.73,168495.0,20.4666,20.4949,20.4478,20.4949,168495.0
2024-02-02 12:30:00,21.73,21.73,21.68,21.7,160556.0,20.4949,20.4949,20.4478,20.4666,160556.0
2024-02-02 12:40:00,21.7,21.7,21.61,21.64,238132.0,20.4666,20.4666,20.3817,20.41,238132.0
2024-02-02 12:50:00,21.64,21.66,21.61,21.66,152684.0,20.41,20.4289,20.3817,20.4289,152684.0
2024-02-02 13:00:00,21.66,21.7,21.64,21.66,324557.0,20.4289,20.4666,20.41,20.4289,324557.0
2024-02-02 13:10:00,21.66,21.73,21.64,21.71,191085.0,20.4289,20.4949,20.41,20.4761,191085.0
2024-02-02 13:20:00,21.71,21.73,21.69,21.73,159361.0,20.4761,20.4949,20.4572,20.4949,159361.0
2024-02-02 13:30:00,21.73,21.73,21.69,21.71,152996.0,20.4949,20.4949,20.4572,20.4761,152996.0
2024-02-02 13:40:00,21.71,21.78,21.71,21.77,190245.0,20.4761,20.5421,20.4761,20.5327,190245.0
2024-02-02 13:50:00,21.77,21.77,21.73,21.75,180193.0,20.5327,20.5327,20.4949,20.5138,180193.0
2024-02-02 14:00:00,21.75,21.78,21.74,21.77,178574.0,20.5138,20.5421,20.5044,20.5327,178574.0
2024-02-02 14:10:00,21.77,21.83,21.76,21.8,285407.0,20.5327,20.5892,20.5232,20.5609,285407.0
2024-02-02 14:20:00,21.8,21.81,21.73,21.74,256973.0,20.5609,20.5704,20.4949,20.5044,256973.0
2024-02-02 14:30:00,21.74,21.82,21.72,21.81,319197.0,20.5044,20.5798,20.4855,20.5704,319197.0
2024-02-02 14:40:00,21.82,21.85,21.78,21.83,264144.0,20.5798,20.6081,20.5421,20.5892,264144.0
2024-02-02 14:50:00,21.82,21.86,21.8,21.84,577847.0,20.5798,20.6175,20.5609,20.5987,577847.0
2024-02-02 15:00:00,21.84,21.87,21.83,21.85,323524.0,20.5987,20.627,20.5892,20.6081,323524.0
2024-02-02 15:10:00,21.86,21.88,21.84,21.85,261601.0,20.6175,20.6364,20.5987,20.6081,261601.0
2024-02-02 15:20:00,21.85,21.87,21.79,21.86,628614.0,20.6081,20.627,20.5515,20.6175,628614.0
2024-02-02 15:30:00,21.85,21.86,21.81,21.84,374679.0,20.6081,20.6175,20.5704,20.5987,374679.0
2024-02-02 15:40:00,21.84,21.84,21.79,21.8,622197.0,20.5987,20.5987,20.5515,20.5609,622197.0
2024-02-02 15:50:00,21.8,21.83,21.75,21.77,1121731.0,20.5609,20.5892,20.5138,20.5327,1121731.0
2024-02-05 09:30:00,21.99,21.99,21.62,21.8,663601.0,20.7402,20.7402,20.3912,20.5609,663601.0
2024-02-05 09:40:00,21.8,21.95,21.74,21.94,375254.0,20.5609,20.7024,20.5044,20.693,375254.0
2024-02-05 09:50:00,21.94,21.99,21.9,21.99,299064.0,20.693,20.7402,20.6553,20.7402,299064.0
2024-02-05 10:00:00,21.98,22.08,21.92,22.06,581499.0,20.7307,20.825,20.6741,20.8062,581499.0
2024-02-05 10:10:00,22.06,22.15,22.04,22.13,662449.0,20.8062,20.8911,20.7873,20.8722,662449.0
2024-02-05 10:20:00,22.13,22.38,22.12,22.35,894897.0,20.8722,21.108,20.8628,21.0797,894897.0
2024-02-05 10:30:00,22.35,22.43,22.21,22.25,796639.0,21.0797,21.1551,20.9476,20.9854,796639.0
2024-02-05 10:40:00,22.25,22.26,22.15,22.21,346798.0,20.9854,20.9948,20.8911,20.9476,346798.0
2024-02-05 10:50:00,22.21,22.32,22.18,22.32,452223.0,20.9476,21.0514,20.9194,21.0514,452223.0
2024-02-05 11:00:00,22.31,22.44,22.28,22.38,795312.0,21.042,21.1646,21.0137,21.108,795312.0
2024-02-05 11:10:00,22.38,22.45,22.35,22.42,316653.0,21.108,21.174,21.0797,21.1457,316653.0
2024-02-05 11:20:00,22.42,22.44,22.36,22.41,399384.0,21.1457,21.1646,21.0891,21.1363,399384.0
2024-02-05 11:30:00,22.4,22.43,22.38,22.42,233024.0,21.1268,21.1551,21.108,21.1457,233024.0
2024-02-05 11:40:00,22.42,22.45,22.38,22.43,337088.0,21.1457,21.174,21.108,21.1551,337088.0
2024-02-05 11:50:00,22.43,22.51,22.42,22.51,313615.0,21.1551,21.2306,21.1457,21.2306,313615.0
2024-02-05 12:00:00,22.5,22.58,22.5,22.57,238459.0,21.2212,21.2966,21.2212,21.2872,238459.0
2024-02-05 12:10:00,22.57,22.64,22.56,22.61,357648.0,21.2872,21.3532,21.2778,21.3249,357648.0
2024-02-05 12:20:00,22.61,22.61,22.44,22.47,221130.0,21.3249,21.3249,21.1646,21.1929,221130.0
2024-02-05 12:30:00,22.47,22.49,22.39,22.43,198312.0,21.1929,21.2117,21.1174,21.1551,198312.0
2024-02-05 12:40:00,22.43,22.5,22.42,22.44,243707.0,21.1551,21.2212,21.1457,21.1646,243707.0
2024-02-05 12:50:00,22.44,22.44,22.36,22.39,121300.0,21.1646,21.1646,21.0891,21.1174,121300.0
2024-02-05 13:00:00,22.39,22.4,22.34,22.38,157275.0,21.1174,21.1268,21.0703,21.108,157275.0
2024-02-05 13:10:00,22.38,22.42,22.38,22.41,148910.0,21.108,21.1457,21.108,21.1363,148910.0
2024-02-05 13:20:00,22.41,22.47,22.39,22.44,150957.0,21.1363,21.1929,21.1174,21.1646,150957.0
2024-02-05 13:30:00,22.44,22.5,22.41,22.48,209936.0,21.1646,21.2212,21.1363,21.2023,209936.0
2024-02-05 13:40:00,22.48,22.51,22.44,22.46,153123.0,21.2023,21.2306,21.1646,21.1834,153123.0
2024-02-05 13:50:00,22.46,22.46,22.4,22.41,101979.0,21.1834,21.1834,21.1268,21.1363,101979.0
2024-02-05 14:00:00,22.41,22.49,22.4,22.48,115683.0,21.1363,21.2117,21.1268,21.2023,115683.0
2024-02-05 14:10:00,22.48,22.48,22.43,22.45,99759.0,21.2023,21.2023,21.1551,21.174,99759.0
2024-02-05 14:20:00,22.46,22.47,22.44,22.46,91873.0,21.1834,21.1929,21.1646,21.1834,91873.0
2024-02-05 14:30:00,22.45,22.49,22.45,22.48,132392.0,21.174,21.2117,21.174,21.2023,132392.0
2024-02-05 14:40:00,22.48,22.48,22.45,22.46,113720.0,21.2023,21.2023,21.174,21.1834,113720.0
2024-02-05 14:50:00,22.46,22.46,22.42,22.44,133620.0,21.1834,21.1834,21.1457,21.1646,133620.0
2024-02-05 15:00:00,22.44,22.44,22.41,22.43,188019.0,21.1646,21.1646,21.1363,21.1551,188019.0
2024-02-05 15:10:00,22.43,22.46,22.42,22.45,112843.0,21.1551,21.1834,21.1457,21.174,112843.0
2024-02-05 15:20:00,22.45,22.48,22.44,22.48,160359.0,21.174,21.2023,21.1646,21.2023,160359.0
2024-02-05 15:30:00,22.48,22.48,22.42,22.43,299012.0,21.2023,21.2023,21.1457,21.1551,299012.0
2024-02-05 15:40:00,22.43,22.43,22.32,22.33,508816.0,21.1551,21.1551,21.0514,21.0608,508816.0
2024-02-05 15:50:00,22.33,22.44,22.33,22.39,1059399.0,21.0608,21.1646,21.0608,21.1174,1059399.0
2024-02-06 09:30:00,23.73,23.75,23.3,23.5,1733391.0,22.3813,22.4001,21.9757,22.1643,1733391.0
2024-02-06 09:40:00,23.5,23.57,23.38,23.51,958802.0,22.1643,22.2303,22.0511,22.1738,958802.0
2024-02-06 09:50:00,23.5,23.56,23.43,23.51,919034.0,22.1643,22.2209,22.0983,22.1738,919034.0
2024-02-06 10:00:00,23.51,23.54,23.41,23.52,515424.0,22.1738,22.2021,22.0794,22.1832,515424.0
2024-02-06 10:10:00,23.52,23.7,23.51,23.68,700843.0,22.1832,22.353,22.1738,22.3341,700843.0
2024-02-06 10:20:00,23.68,23.77,23.61,23.72,881380.0,22.3341,22.419,22.2681,22.3718,881380.0
2024-02-06 10:30:00,23.73,23.85,23.69,23.77,1123977.0,22.3813,22.4944,22.3435,22.419,1123977.0
2024-02-06 10:40:00,23.77,23.93,23.75,23.92,614207.0,22.419,22.5699,22.4001,22.5605,614207.0
2024-02-06 10:50:00,23.93,23.94,23.81,23.87,421033.0,22.5699,22.5793,22.4567,22.5133,421033.0
2024-02-06 11:00:00,23.87,23.9,23.81,23.87,367638.0,22.5133,22.5416,22.4567,22.5133,367638.0
2024-02-06 11:10:00,23.87,23.92,23.85,23.87,467184.0,22.5133,22.5605,22.4944,22.5133,467184.0
2024-02-06 11:20:00,23.87,24.01,23.85,23.99,635481.0,22.5133,22.6453,22.4944,22.6265,635481.0
2024-02-06 11:30:00,24.0,24.0,23.9,23.91,359012.0,22.6359,22.6359,22.5416,22.551,359012.0
2024-02-06 11:40:00,23.91,23.94,23.78,23.83,396179.0,22.551,22.5793,22.4284,22.4756,396179.0
2024-02-06 11:50:00,23.82,23.91,23.77,23.8,283215.0,22.4661,22.551,22.419,22.4473,283215.0
2024-02-06 12:00:00,23.8,23.82,23.73,23.8,331009.0,22.4473,22.4661,22.3813,22.4473,331009.0
2024-02-06 12:10:00,23.79,23.92,23.77,23.92,184256.0,22.4378,22.5605,22.419,22.5605,184256.0
2024-02-06 12:20:00,23.92,23.97,23.91,23.93,187201.0,22.5605,22.6076,22.551,22.5699,187201.0
2024-02-06 12:30:00,23.93,23.97,23.9,23.9,169648.0,22.5699,22.6076,22.5416,22.5416,169648.0
2024-02-06 12:40:00,23.91,23.95,23.88,23.94,226759.0,22.551,22.5887,22.5227,22.5793,226759.0
2024-02-06 12:50:00,23.94,23.96,23.92,23.94,140442.0,22.5793,22.5982,22.5605,22.5793,140442.0
2024-02-06 13:00:00,23.94,23.97,23.91,23.94,133445.0,22.5793,22.6076,22.551,22.5793,133445.0
2024-02-06 13:10:00,23.93,23.94,23.88,23.89,194851.0,22.5699,22.5793,22.5227,22.5322,194851.0
2024-02-06 13:20:00,23.88,23.9,23.84,23.89,189091.0,22.5227,22.5416,22.485,22.5322,189091.0
2024-02-06 13:30:00,23.9,23.95,23.88,23.94,155358.0,22.5416,22.5887,22.5227,22.5793,155358.0
2024-02-06 13:40:00,23.94,23.96,23.91,23.96,137900.0,22.5793,22.5982,22.551,22.5982,137900.0
2024-02-06 13:50:00,23.95,23.96,23.92,23.94,104759.0,22.5887,22.5982,22.5605,22.5793,104759.0
2024-02-06 14:00:00,23.94,23.95,23.91,23.94,141840.0,22.5793,22.5887,22.551,22.5793,141840.0
2024-02-06 14:10:00,23.94,23.94,23.88,23.9,116249.0,22.5793,22.5793,22.5227,22.5416,116249.0
2024-02-06 14:20:00,23.89,23.96,23.89,23.93,105704.0,22.5322,22.5982,22.5322,22.5699,105704.0
2024-02-06 14:30:00,23.93,23.98,23.92,23.96,292147.0,22.5699,22.617,22.5605,22.5982,292147.0
2024-02-06 14:40:00,23.96,23.98,23.93,23.96,178638.0,22.5982,22.617,22.5699,22.5982,178638.0
2024-02-06 14:50:00,23.96,23.97,23.93,23.94,172432.0,22.5982,22.6076,22.5699,22.5793,172432.0
2024-02-06 15:00:00,23.94,23.97,23.92,23.96,188991.0,22.5793,22.6076,22.5605,22.5982,188991.0
2024-02-06 15:10:00,23.97,23.97,23.93,23.95,301446.0,22.6076,22.6076,22.5699,22.5887,301446.0
2024-02-06 15:20:00,23.95,24.01,23.94,23.99,432360.0,22.5887,22.6453,22.5793,22.6265,432360.0
2024-02-06 15:30:00,23.98,24.02,23.96,24.02,361125.0,22.617,22.6548,22.5982,22.6548,361125.0
2024-02-06 15:40:00,24.02,24.06,23.97,24.06,644716.0,22.6548,22.6925,22.6076,22.6925,644716.0
2024-02-06 15:50:00,24.05,24.13,24.01,24.12,1458635.0,22.6831,22.7585,22.6453,22.7491,1458635.0
2024-02-07 09:30:00,22.92,23.41,22.69,23.38,1495508.0,21.6173,22.0794,21.4004,22.0511,1495508.0
2024-02-07 09:40:00,23.39,23.41,23.1,23.19,521147.0,22.0606,22.0794,21.7871,21.8719,521147.0
2024-02-07 09:50:00,23.19,23.25,22.97,22.99,588473.0,21.8719,21.9285,21.6644,21.6833,588473.0
2024-02-07 10:00:00,22.98,23.01,22.89,22.91,644508.0,21.6739,21.7022,21.589,21.6079,644508.0
2024-02-07 10:10:00,22.91,22.94,22.71,22.71,1086669.0,21.6079,21.6362,21.4192,21.4192,1086669.0
2024-02-07 10:20:00,22.71,22.91,22.71,22.79,437418.0,21.4192,21.6079,21.4192,21.4947,437418.0
2024-02-07 10:30:00,22.79,22.96,22.78,22.92,418011.0,21.4947,21.655,21.4852,21.6173,418011.0
2024-02-07 10:40:00,22.92,23.02,22.87,23.0,647522.0,21.6173,21.7116,21.5701,21.6927,647522.0
2024-02-07 10:50:00,23.01,23.02,22.86,22.88,393532.0,21.7022,21.7116,21.5607,21.5796,393532.0
2024-02-07 11:00:00,22.88,22.91,22.75,22.77,485779.0,21.5796,21.6079,21.457,21.4758,485779.0
2024-02-07 11:10:00,22.78,22.85,22.77,22.83,223019.0,21.4852,21.5513,21.4758,21.5324,223019.0
2024-02-07 11:20:00,22.83,22.91,22.81,22.9,174283.0,21.5324,21.6079,21.5135,21.5984,174283.0
2024-02-07 11:30:00,22.91,22.94,22.83,22.88,203687.0,21.6079,21.6362,21.5324,21.5796,203687.0
2024-02-07 11:40:00,22.89,22.94,22.88,22.92,149707.0,21.589,21.6362,21.5796,21.6173,149707.0
2024-02-07 11:50:00,22.92,22.94,22.85,22.89,183329.0,21.6173,21.6362,21.5513,21.589,183329.0
2024-02-07 12:00:00,22.89,23.01,22.88,23.01,180114.0,21.589,21.7022,21.5796,21.7022,180114.0
2024-02-07 12:10:00,23.01,23.07,23.0,23.03,175205.0,21.7022,21.7588,21.6927,21.721,175205.0
2024-02-07 12:20:00,23.04,23.05,22.95,23.0,208432.0,21.7305,21.7399,21.6456,21.6927,208432.0
2024-02-07 12:30:00,22.99,23.02,22.97,22.99,111633.0,21.6833,21.7116,21.6644,21.6833,111633.0
2024-02-07 12:40:00,22.99,23.0,22.95,22.96,183179.0,21.6833,21.6927,21.6456,21.655,183179.0
2024-02-07 12:50:00,22.97,22.99,22.96,22.98,86320.0,21.6644,21.6833,21.655,21.6739,86320.0
2024-02-07 13:00:00,22.98,23.07,22.96,23.07,158137.0,21.6739,21.7588,21.655,21.7588,158137.0
2024-02-07 13:10:00,23.07,23.07,23.0,23.04,185009.0,21.7588,21.7588,21.6927,21.7305,185009.0
2024-02-07 13:20:00,23.04,23.11,23.02,23.1,122397.0,21.7305,21.7965,21.7116,21.7871,122397.0
2024-02-07 13:30:00,23.11,23.14,23.07,23.08,332836.0,21.7965,21.8248,21.7588,21.7682,332836.0
2024-02-07 13:40:00,23.08,23.08,23.0,23.03,196827.0,21.7682,21.7682,21.6927,21.721,196827.0
2024-02-07 13:50:00,23.04,23.05,23.01,23.03,191863.0,21.7305,21.7399,21.7022,21.721,191863.0
2024-02-07 14:00:00,23.04,23.1,23.0,23.1,155502.0,21.7305,21.7871,21.6927,21.7871,155502.0
2024-02-07 14:10:00,23.09,23.1,22.98,22.98,208173.0,21.7776,21.7871,21.6739,21.6739,208173.0
2024-02-07 14:20:00,22.98,23.05,22.98,23.05,113522.0,21.6739,21.7399,21.6739,21.7399,113522.0
2024-02-07 14:30:00,23.04,23.07,23.02,23.07,123241.0,21.7305,21.7588,21.7116,21.7588,123241.0
2024-02-07 14:40:00,23.07,23.1,23.04,23.05,227102.0,21.7588,21.7871,21.7305,21.7399,227102.0
2024-02-07 14:50:00,23.05,23.07,23.02,23.03,117874.0,21.7399,21.7588,21.7116,21.721,117874.0
2024-02-07 15:00:00,23.03,23.06,23.03,23.05,159228.0,21.721,21.7493,21.721,21.7399,159228.0
2024-02-07 15:10:00,23.05,23.07,23.01,23.02,219297.0,21.7399,21.7588,21.7022,21.7116,219297.0
2024-02-07 15:20:00,23.01,23.05,22.99,23.03,309298.0,21.7022,21.7399,21.6833,21.721,309298.0
2024-02-07 15:30:00,23.04,23.05,23.01,23.05,293342.0,21.7305,21.7399,21.7022,21.7399,293342.0
2024-02-07 15:40:00,23.05,23.06,23.01,23.03,505112.0,21.7399,21.7493,21.7022,21.721,505112.0
2024-02-07 15:50:00,23.03,23.06,23.01,23.05,942828.0,21.721,21.7493,21.7022,21.7399,942828.0
2024-02-08 09:30:00,22.62,22.65,22.24,22.25,933661.0,21.3343,21.3626,20.9759,20.9854,933661.0
2024-02-08 09:40:00,22.25,22.25,22.07,22.14,985568.0,20.9854,20.9854,20.8156,20.8816,985568.0
2024-02-08 09:50:00,22.14,22.27,22.1,22.23,386677.0,20.8816,21.0042,20.8439,20.9665,386677.0
2024-02-08 10:00:00,22.23,22.33,22.19,22.28,338435.0,20.9665,21.0608,20.9288,21.0137,338435.0
2024-02-08 10:10:00,22.27,22.38,22.2,22.36,292791.0,21.0042,21.108,20.9382,21.0891,292791.0
2024-02-08 10:20:00,22.35,22.36,22.23,22.34,329571.0,21.0797,21.0891,20.9665,21.0703,329571.0
2024-02-08 10:30:00,22.34,22.36,22.27,22.3,211756.0,21.0703,21.0891,21.0042,21.0325,211756.0
2024-02-08 10:40:00,22.31,22.34,22.25,22.3,174812.0,21.042,21.0703,20.9854,21.0325,174812.0
2024-02-08 10:50:00,22.3,22.32,22.25,22.29,236837.0,21.0325,21.0514,20.9854,21.0231,236837.0
2024-02-08 11:00:00,22.29,22.34,22.26,22.27,161276.0,21.0231,21.0703,20.9948,21.0042,161276.0
2024-02-08 11:10:00,22.27,22.29,22.23,22.26,123395.0,21.0042,21.0231,20.9665,20.9948,123395.0
2024-02-08 11:20:00,22.27,22.28,22.17,22.17,303294.0,21.0042,21.0137,20.9099,20.9099,303294.0
2024-02-08 11:30:00,22.18,22.21,22.14,22.15,178471.0,20.9194,20.9476,20.8816,20.8911,178471.0
2024-02-08 11:40:00,22.15,22.18,22.12,22.14,128248.0,20.8911,20.9194,20.8628,20.8816,128248.0
2024-02-08 11:50:00,22.14,22.18,22.13,22.18,208495.0,20.8816,20.9194,20.8722,20.9194,208495.0
2024-02-08 12:00:00,22.17,22.19,22.14,22.17,150504.0,20.9099,20.9288,20.8816,20.9099,150504.0
2024-02-08 12:10:00,22.17,22.19,22.15,22.19,108527.0,20.9099,20.9288,20.8911,20.9288,108527.0
2024-02-08 12:20:00,22.19,22.24,22.18,22.22,136296.0,20.9288,20.9759,20.9194,20.9571,136296.0
2024-02-08 12:30:00,22.22,22.23,22.19,22.23,107552.0,20.9571,20.9665,20.9288,20.9665,107552.0
2024-02-08 12:40:00,22.23,22.23,22.17,22.19,104496.0,20.9665,20.9665,20.9099,20.9288,104496.0
2024-02-08 12:50:00,22.18,22.21,22.18,22.2,102191.0,20.9194,20.9476,20.9194,20.9382,102191.0
2024-02-08 13:00:00,22.2,22.29,22.19,22.25,203086.0,20.9382,21.0231,20.9288,20.9854,203086.0
2024-02-08 13:10:00,22.25,22.26,22.21,22.23,158213.0,20.9854,20.9948,20.9476,20.9665,158213.0
2024-02-08 13:20:00,22.23,22.23,22.18,22.19,124481.0,20.9665,20.9665,20.9194,20.9288,124481.0
2024-02-08 13:30:00,22.19,22.22,22.17,22.2,113504.0,20.9288,20.9571,20.9099,20.9382,113504.0
2024-02-08 13:40:00,22.2,22.21,22.15,22.17,132739.0,20.9382,20.9476,20.8911,20.9099,132739.0
2024-02-08 13:50:00,22.18,22.2,22.15,22.2,119873.0,20.9194,20.9382,20.8911,20.9382,119873.0
2024-02-08 14:00:00,22.2,22.2,22.14,22.16,144510.0,20.9382,20.9382,20.8816,20.9005,144510.0
2024-02-08 14:10:00,22.17,22.19,22.14,22.16,93096.0,20.9099,20.9288,20.8816,20.9005,93096.0
2024-02-08 14:20:00,22.16,22.2,22.14,22.18,120111.0,20.9005,20.9382,20.8816,20.9194,120111.0
2024-02-08 14:30:00,22.17,22.2,22.16,22.18,111085.0,20.9099,20.9382,20.9005,20.9194,111085.0
2024-02-08 14:40:00,22.17,22.18,22.16,22.18,70743.0,20.9099,20.9194,20.9005,20.9194,70743.0
2024-02-08 14:50:00,22.18,22.2,22.12,22.13,153452.0,20.9194,20.9382,20.8628,20.8722,153452.0
2024-02-08 15:00:00,22.13,22.17,22.12,22.13,201696.0,20.8722,20.9099,20.8628,20.8722,201696.0
2024-02-08 15:10:00,22.14,22.16,22.11,22.12,186944.0,20.8816,20.9005,20.8533,20.8628,186944.0
2024-02-08 15:20:00,22.11,22.15,22.11,22.13,175348.0,20.8533,20.8911,20.8533,20.8722,175348.0
2024-02-08 15:30:00,22.13,22.14,22.05,22.07,417567.0,20.8722,20.8816,20.7967,20.8156,417567.0
2024-02-08 15:40:00,22.07,22.08,22.04,22.05,557567.0,20.8156,20.825,20.7873,20.7967,557567.0
2024-02-08 15:50:00,22.05,22.06,22.02,22.05,894624.0,20.7967,20.8062,20.7684,20.7967,894624.0
2024-02-09 09:30:00,22.24,22.25,22.01,22.08,459920.0,20.9759,20.9854,20.759,20.825,459920.0
2024-02-09 09:40:00,22.08,22.13,22.0,22.04,229423.0,20.825,20.8722,20.7496,20.7873,229423.0
2024-02-09 09:50:00,22.03,22.03,21.9,21.93,293114.0,20.7779,20.7779,20.6553,20.6836,293114.0
2024-02-09 10:00:00,21.93,21.93,21.83,21.91,508072.0,20.6836,20.6836,20.5892,20.6647,508072.0
2024-02-09 10:10:00,21.91,21.93,21.82,21.84,354036.0,20.6647,20.6836,20.5798,20.5987,354036.0
2024-02-09 10:20:00,21.83,21.9,21.79,21.88,287212.0,20.5892,20.6553,20.5515,20.6364,287212.0
2024-02-09 10:30:00,21.89,21.94,21.87,21.93,413913.0,20.6458,20.693,20.627,20.6836,413913.0
2024-02-09 10:40:00,21.94,21.95,21.85,21.91,237136.0,20.693,20.7024,20.6081,20.6647,237136.0
2024-02-09 10:50:00,21.92,22.06,21.9,22.03,246724.0,20.6741,20.8062,20.6553,20.7779,246724.0
2024-02-09 11:00:00,22.04,22.04,21.99,22.0,95964.0,20.7873,20.7873,20.7402,20.7496,95964.0
2024-02-09 11:10:00,22.0,22.01,21.94,21.96,132327.0,20.7496,20.759,20.693,20.7119,132327.0
2024-02-09 11:20:00,21.96,22.01,21.95,22.01,138900.0,20.7119,20.759,20.7024,20.759,138900.0
2024-02-09 11:30:00,22.01,22.04,21.96,21.98,157829.0,20.759,20.7873,20.7119,20.7307,157829.0
2024-02-09 11:40:00,21.98,21.99,21.95,21.97,79408.0,20.7307,20.7402,20.7024,20.7213,79408.0
2024-02-09 11:50:00,21.98,21.98,21.91,21.95,110330.0,20.7307,20.7307,20.6647,20.7024,110330.0
2024-02-09 12:00:00,21.95,21.98,21.95,21.98,110808.0,20.7024,20.7307,20.7024,20.7307,110808.0
2024-02-09 12:10:00,21.98,22.0,21.96,22.0,103288.0,20.7307,20.7496,20.7119,20.7496,103288.0
2024-02-09 12:20:00,22.0,22.03,21.99,22.03,77675.0,20.7496,20.7779,20.7402,20.7779,77675.0
2024-02-09 12:30:00,22.03,22.03,21.97,21.98,209925.0,20.7779,20.7779,20.7213,20.7307,209925.0
2024-02-09 12:40:00,21.98,22.0,21.97,21.98,69004.0,20.7307,20.7496,20.7213,20.7307,69004.0
2024-02-09 12:50:00,21.98,22.06,21.98,22.06,122388.0,20.7307,20.8062,20.7307,20.8062,122388.0
2024-02-09 13:00:00,22.06,22.11,22.05,22.07,192204.0,20.8062,20.8533,20.7967,20.8156,192204.0
2024-02-09 13:10:00,22.07,22.1,22.05,22.08,164959.0,20.8156,20.8439,20.7967,20.825,164959.0
2024-02-09 13:20:00,22.08,22.23,22.07,22.2,185979.0,20.825,20.9665,20.8156,20.9382,185979.0
2024-02-09 13:30:00,22.21,22.31,22.2,22.31,242154.0,20.9476,21.042,20.9382,21.042,242154.0
2024-02-09 13:40:00,22.31,22.37,22.29,22.36,209881.0,21.042,21.0986,21.0231,21.0891,209881.0
2024-02-09 13:50:00,22.36,22.38,22.32,22.38,264902.0,21.0891,21.108,21.0514,21.108,264902.0
2024-02-09 14:00:00,22.38,22.41,22.35,22.4,204436.0,21.108,21.1363,21.0797,21.1268,204436.0
2024-02-09 14:10:00,22.41,22.46,22.4,22.44,208120.0,21.1363,21.1834,21.1268,21.1646,208120.0
2024-02-09 14:20:00,22.43,22.44,22.41,22.42,185926.0,21.1551,21.1646,21.1363,21.1457,185926.0
2024-02-09 14:30:00,22.42,22.42,22.35,22.36,202649.0,21.1457,21.1457,21.0797,21.0891,202649.0
2024-02-09 14:40:00,22.36,22.36,22.27,22.28,127431.0,21.0891,21.0891,21.0042,21.0137,127431.0
2024-02-09 14:50:00,22.29,22.3,22.27,22.28,93012.0,21.0231,21.0325,21.0042,21.0137,93012.0
2024-02-09 15:00:00,22.28,22.28,22.23,22.26,109626.0,21.0137,21.0137,20.9665,20.9948,109626.0
2024-02-09 15:10:00,22.27,22.28,22.25,22.27,100874.0,21.0042,21.0137,20.9854,21.0042,100874.0
2024-02-09 15:20:00,22.26,22.3,22.25,22.3,139604.0,20.9948,21.0325,20.9854,21.0325,139604.0
2024-02-09 15:30:00,22.3,22.34,22.28,22.34,214533.0,21.0325,21.0703,21.0137,21.0703,214533.0
2024-02-09 15:40:00,22.34,22.34,22.28,22.3,318523.0,21.0703,21.0703,21.0137,21.0325,318523.0
2024-02-09 15:50:00,22.3,22.38,22.29,22.38,600615.0,21.0325,21.108,21.0231,21.108,600615.0
2024-02-12 09:30:00,22.58,23.21,22.57,23.17,751557.0,21.2966,21.8908,21.2872,21.8531,751557.0
2024-02-12 09:40:00,23.16,23.22,22.95,23.04,675972.0,21.8437,21.9002,21.6456,21.7305,675972.0
2024-02-12 09:50:00,23.04,23.2,23.03,23.15,437042.0,21.7305,21.8814,21.721,21.8342,437042.0
2024-02-12 10:00:00,23.15,23.22,23.04,23.17,400334.0,21.8342,21.9002,21.7305,21.8531,400334.0
2024-02-12 10:10:00,23.17,23.2,23.06,23.14,356832.0,21.8531,21.8814,21.7493,21.8248,356832.0
2024-02-12 10:20:00,23.15,23.2,23.09,23.11,280592.0,21.8342,21.8814,21.7776,21.7965,280592.0
2024-02-12 10:30:00,23.11,23.23,23.1,23.18,387177.0,21.7965,21.9097,21.7871,21.8625,387177.0
2024-02-12 10:40:00,23.19,23.21,23.04,23.08,274527.0,21.8719,21.8908,21.7305,21.7682,274527.0
2024-02-12 10:50:00,23.08,23.09,23.01,23.02,241405.0,21.7682,21.7776,21.7022,21.7116,241405.0
2024-02-12 11:00:00,23.01,23.05,22.95,22.95,289233.0,21.7022,21.7399,21.6456,21.6456,289233.0
2024-02-12 11:10:00,22.96,22.97,22.86,22.87,216356.0,21.655,21.6644,21.5607,21.5701,216356.0
2024-02-12 11:20:00,22.87,22.88,22.83,22.84,229836.0,21.5701,21.5796,21.5324,21.5418,229836.0
2024-02-12 11:30:00,22.85,22.98,22.83,22.96,178303.0,21.5513,21.6739,21.5324,21.655,178303.0
2024-02-12 11:40:00,22.96,22.96,22.9,22.93,119764.0,21.655,21.655,21.5984,21.6267,119764.0
2024-02-12 11:50:00,22.93,22.96,22.9,22.92,88270.0,21.6267,21.655,21.5984,21.6173,88270.0
2024-02-12 12:00:00,22.92,22.94,22.87,22.9,115355.0,21.6173,21.6362,21.5701,21.5984,115355.0
2024-02-12 12:10:00,22.91,22.92,22.86,22.89,98655.0,21.6079,21.6173,21.5607,21.589,98655.0
2024-02-12 12:20:00,22.89,22.89,22.82,22.89,121431.0,21.589,21.589,21.523,21.589,121431.0
2024-02-12 12:30:00,22.88,22.96,22.87,22.96,182888.0,21.5796,21.655,21.5701,21.655,182888.0
2024-02-12 12:40:00,22.96,23.0,22.91,22.98,336789.0,21.655,21.6927,21.6079,21.6739,336789.0
2024-02-12 12:50:00,22.98,23.01,22.97,22.99,167145.0,21.6739,21.7022,21.6644,21.6833,167145.0
2024-02-12 13:00:00,22.99,23.01,22.97,22.98,80930.0,21.6833,21.7022,21.6644,21.6739,80930.0
2024-02-12 13:10:00,22.98,23.01,22.97,23.0,74101.0,21.6739,21.7022,21.6644,21.6927,74101.0
2024-02-12 13:20:00,23.01,23.01,22.96,22.98,116953.0,21.7022,21.7022,21.655,21.6739,116953.0
2024-02-12 13:30:00,22.98,23.0,22.94,22.94,48480.0,21.6739,21.6927,21.6362,21.6362,48480.0
2024-02-12 13:40:00,22.95,22.97,22.92,22.96,60598.0,21.6456,21.6644,21.6173,21.655,60598.0
2024-02-12 13:50:00,22.96,22.96,22.92,22.94,82134.0,21.655,21.655,21.6173,21.6362,82134.0
2024-02-12 14:00:00,22.94,22.97,22.94,22.96,49860.0,21.6362,21.6644,21.6362,21.655,49860.0
2024-02-12 14:10:00,22.95,22.98,22.85,22.86,125468.0,21.6456,21.6739,21.5513,21.5607,125468.0
2024-02-12 14:20:00,22.86,22.91,22.85,22.87,159018.0,21.5607,21.6079,21.5513,21.5701,159018.0
2024-02-12 14:30:00,22.87,22.87,22.83,22.84,80383.0,21.5701,21.5701,21.5324,21.5418,80383.0
2024-02-12 14:40:00,22.83,22.86,22.82,22.86,82399.0,21.5324,21.5607,21.523,21.5607,82399.0
2024-02-12 14:50:00,22.85,22.87,22.82,22.83,73255.0,21.5513,21.5701,21.523,21.5324,73255.0
2024-02-12 15:00:00,22.83,22.85,22.82,22.84,81464.0,21.5324,21.5513,21.523,21.5418,81464.0
2024-02-12 15:10:00,22.84,22.89,22.83,22.88,97632.0,21.5418,21.589,21.5324,21.5796,97632.0
2024-02-12 15:20:00,22.88,22.93,22.86,22.92,166480.0,21.5796,21.6267,21.5607,21.6173,166480.0
2024-02-12 15:30:00,22.93,22.94,22.9,22.91,178366.0,21.6267,21.6362,21.5984,21.6079,178366.0
2024-02-12 15:40:00,22.91,22.94,22.91,22.92,301493.0,21.6079,21.6362,21.6079,21.6173,301493.0
2024-02-12 15:50:00,22.92,22.94,22.87,22.91,850072.0,21.6173,21.6362,21.5701,21.6079,850072.0
2024-02-13 09:30:00,22.5,22.73,22.43,22.52,488819.0,21.2212,21.4381,21.1551,21.24,488819.0
2024-02-13 09:40:00,22.52,22.62,22.51,22.57,232453.0,21.24,21.3343,21.2306,21.2872,232453.0
2024-02-13 09:50:00,22.58,22.6,22.4,22.45,218098.0,21.2966,21.3155,21.1268,21.174,218098.0
2024-02-13 10:00:00,22.45,22.51,22.38,22.41,150324.0,21.174,21.2306,21.108,21.1363,150324.0
2024-02-13 10:10:00,22.41,22.44,22.32,22.41,209298.0,21.1363,21.1646,21.0514,21.1363,209298.0
2024-02-13 10:20:00,22.41,22.5,22.34,22.5,143481.0,21.1363,21.2212,21.0703,21.2212,143481.0
2024-02-13 10:30:00,22.51,22.51,22.37,22.44,138163.0,21.2306,21.2306,21.0986,21.1646,138163.0
2024-02-13 10:40:00,22.43,22.44,22.37,22.42,121015.0,21.1551,21.1646,21.0986,21.1457,121015.0
2024-02-13 10:50:00,22.42,22.44,22.36,22.38,104246.0,21.1457,21.1646,21.0891,21.108,104246.0
2024-02-13 11:00:00,22.38,22.41,22.37,22.4,138140.0,21.108,21.1363,21.0986,21.1268,138140.0
2024-02-13 11:10:00,22.39,22.4,22.28,22.31,187771.0,21.1174,21.1268,21.0137,21.042,187771.0
2024-02-13 11:20:00,22.3,22.37,22.28,22.31,154150.0,21.0325,21.0986,21.0137,21.042,154150.0
2024-02-13 11:30:00,22.3,22.33,22.28,22.31,93646.0,21.0325,21.0608,21.0137,21.042,93646.0
2024-02-13 11:40:00,22.3,22.31,22.25,22.26,152143.0,21.0325,21.042,20.9854,20.9948,152143.0
2024-02-13 11:50:00,22.26,22.31,22.23,22.3,126363.0,20.9948,21.042,20.9665,21.0325,126363.0
2024-02-13 12:00:00,22.3,22.3,22.25,22.28,102065.0,21.0325,21.0325,20.9854,21.0137,102065.0
2024-02-13 12:10:00,22.28,22.3,22.25,22.27,121904.0,21.0137,21.0325,20.9854,21.0042,121904.0
2024-02-13 12:20:00,22.27,22.28,22.26,22.27,31106.0,21.0042,21.0137,20.9948,21.0042,31106.0
2024-02-13 12:30:00,22.27,22.32,22.26,22.32,85460.0,21.0042,21.0514,20.9948,21.0514,85460.0
2024-02-13 12:40:00,22.32,22.32,22.29,22.31,58712.0,21.0514,21.0514,21.0231,21.042,58712.0
2024-02-13 12:50:00,22.31,22.33,22.26,22.28,89938.0,21.042,21.0608,20.9948,21.0137,89938.0
2024-02-13 13:00:00,22.28,22.31,22.27,22.29,37410.0,21.0137,21.042,21.0042,21.0231,37410.0
2024-02-13 13:10:00,22.29,22.29,22.25,22.28,28785.0,21.0231,21.0231,20.9854,21.0137,28785.0
2024-02-13 13:20:00,22.28,22.28,22.23,22.23,124402.0,21.0137,21.0137,20.9665,20.9665,124402.0
2024-02-13 13:30:00,22.23,22.26,22.21,22.24,117010.0,20.9665,20.9948,20.9476,20.9759,117010.0
2024-02-13 13:40:00,22.23,22.25,22.21,22.25,62515.0,20.9665,20.9854,20.9476,20.9854,62515.0
2024-02-13 13:50:00,22.24,22.25,22.2,22.23,50606.0,20.9759,20.9854,20.9382,20.9665,50606.0
2024-02-13 14:00:00,22.23,22.26,22.2,22.21,114615.0,20.9665,20.9948,20.9382,20.9476,114615.0
2024-02-13 14:10:00,22.21,22.23,22.18,22.21,101618.0,20.9476,20.9665,20.9194,20.9476,101618.0
2024-02-13 14:20:00,22.21,22.23,22.2,22.23,129225.0,20.9476,20.9665,20.9382,20.9665,129225.0
2024-02-13 14:30:00,22.23,22.25,22.21,22.24,183848.0,20.9665,20.9854,20.9476,20.9759,183848.0
2024-02-13 14:40:00,22.24,22.25,22.15,22.18,137031.0,20.9759,20.9854,20.8911,20.9194,137031.0
2024-02-13 14:50:00,22.18,22.19,22.12,22.13,179675.0,20.9194,20.9288,20.8628,20.8722,179675.0
2024-02-13 15:00:00,22.13,22.18,22.11,22.12,232575.0,20.8722,20.9194,20.8533,20.8628,232575.0
2024-02-13 15:10:00,22.13,22.17,22.12,22.16,152182.0,20.8722,20.9099,20.8628,20.9005,152182.0
2024-02-13 15:20:00,22.16,22.16,22.08,22.11,183986.0,20.9005,20.9005,20.825,20.8533,183986.0
2024-02-13 15:30:00,22.11,22.12,22.07,22.08,193359.0,20.8533,20.8628,20.8156,20.825,193359.0
2024-02-13 15:40:00,22.07,22.11,22.07,22.1,326438.0,20.8156,20.8533,20.8156,20.8439,326438.0
2024-02-13 15:50:00,22.1,22.13,22.06,22.12,664071.0,20.8439,20.8722,20.8062,20.8628,664071.0
2024-02-14 09:30:00,22.83,22.92,22.72,22.77,586411.0,21.5324,21.6173,21.4287,21.4758,586411.0
2024-02-14 09:40:00,22.77,22.96,22.74,22.95,372442.0,21.4758,21.655,21.4475,21.6456,372442.0
2024-02-14 09:50:00,22.95,23.01,22.81,22.83,363248.0,21.6456,21.7022,21.5135,21.5324,363248.0
2024-02-14 10:00:00,22.84,22.87,22.74,22.8,314629.0,21.5418,21.5701,21.4475,21.5041,314629.0
2024-02-14 10:10:00,22.8,22.89,22.78,22.89,270515.0,21.5041,21.589,21.4852,21.589,270515.0
2024-02-14 10:20:00,22.89,22.94,22.85,22.87,233966.0,21.589,21.6362,21.5513,21.5701,233966.0
2024-02-14 10:30:00,22.87,22.89,22.82,22.84,235392.0,21.5701,21.589,21.523,21.5418,235392.0
2024-02-14 10:40:00,22.84,22.92,22.81,22.89,166742.0,21.5418,21.6173,21.5135,21.589,166742.0
2024-02-14 10:50:00,22.89,22.91,22.84,22.87,149746.0,21.589,21.6079,21.5418,21.5701,149746.0
2024-02-14 11:00:00,22.88,22.89,22.82,22.88,113310.0,21.5796,21.589,21.523,21.5796,113310.0
2024-02-14 11:10:00,22.88,22.92,22.86,22.89,156884.0,21.5796,21.6173,21.5607,21.589,156884.0
2024-02-14 11:20:00,22.89,22.99,22.88,22.97,396308.0,21.589,21.6833,21.5796,21.6644,396308.0
2024-02-14 11:30:00,22.97,23.0,22.94,22.98,252741.0,21.6644,21.6927,21.6362,21.6739,252741.0
2024-02-14 11:40:00,22.98,22.98,22.93,22.94,127509.0,21.6739,21.6739,21.6267,21.6362,127509.0
2024-02-14 11:50:00,22.95,22.95,22.87,22.88,144176.0,21.6456,21.6456,21.5701,21.5796,144176.0
2024-02-14 12:00:00,22.87,22.89,22.81,22.84,120972.0,21.5701,21.589,21.5135,21.5418,120972.0
2024-02-14 12:10:00,22.84,22.86,22.82,22.85,87548.0,21.5418,21.5607,21.523,21.5513,87548.0
2024-02-14 12:20:00,22.84,22.91,22.84,22.91,72688.0,21.5418,21.6079,21.5418,21.6079,72688.0
2024-02-14 12:30:00,22.9,22.91,22.87,22.89,90884.0,21.5984,21.6079,21.5701,21.589,90884.0
2024-02-14 12:40:00,22.89,22.9,22.87,22.9,59977.0,21.589,21.5984,21.5701,21.5984,59977.0
2024-02-14 12:50:00,22.91,22.92,22.89,22.92,106195.0,21.6079,21.6173,21.589,21.6173,106195.0
2024-02-14 13:00:00,22.92,22.92,22.89,22.91,87585.0,21.6173,21.6173,21.589,21.6079,87585.0
2024-02-14 13:10:00,22.91,22.92,22.88,22.91,150631.0,21.6079,21.6173,21.5796,21.6079,150631.0
2024-02-14 13:20:00,22.91,22.94,22.9,22.94,69368.0,21.6079,21.6362,21.5984,21.6362,69368.0
2024-02-14 13:30:00,22.94,23.0,22.93,23.0,72814.0,21.6362,21.6927,21.6267,21.6927,72814.0
2024-02-14 13:40:00,23.0,23.0,22.93,22.96,119837.0,21.6927,21.6927,21.6267,21.655,119837.0
2024-02-14 13:50:00,22.96,22.97,22.94,22.95,86207.0,21.655,21.6644,21.6362,21.6456,86207.0
2024-02-14 14:00:00,22.96,22.96,22.93,22.94,89051.0,21.655,21.655,21.6267,21.6362,89051.0
2024-02-14 14:10:00,22.95,22.97,22.93,22.97,82168.0,21.6456,21.6644,21.6267,21.6644,82168.0
2024-02-14 14:20:00,22.96,23.02,22.95,23.01,118686.0,21.655,21.7116,21.6456,21.7022,118686.0
2024-02-14 14:30:00,23.01,23.03,22.98,23.02,95282.0,21.7022,21.721,21.6739,21.7116,95282.0
2024-02-14 14:40:00,23.03,23.06,23.02,23.06,243952.0,21.721,21.7493,21.7116,21.7493,243952.0
2024-02-14 14:50:00,23.05,23.09,23.04,23.08,209701.0,21.7399,21.7776,21.7305,21.7682,209701.0
2024-02-14 15:00:00,23.08,23.1,23.06,23.07,138404.0,21.7682,21.7871,21.7493,21.7588,138404.0
2024-02-14 15:10:00,23.07,23.08,23.04,23.07,139846.0,21.7588,21.7682,21.7305,21.7588,139846.0
2024-02-14 15:20:00,23.07,23.14,23.06,23.13,284150.0,21.7588,21.8248,21.7493,21.8154,284150.0
2024-02-14 15:30:00,23.13,23.13,23.06,23.1,240313.0,21.8154,21.8154,21.7493,21.7871,240313.0
2024-02-14 15:40:00,23.1,23.1,23.05,23.05,310158.0,21.7871,21.7871,21.7399,21.7399,310158.0
2024-02-14 15:50:00,23.05,23.15,23.05,23.14,881825.0,21.7399,21.8342,21.7399,21.8248,881825.0
2024-02-15 09:30:00,23.46,23.87,23.43,23.87,865969.0,22.1266,22.5133,22.0983,22.5133,865969.0
2024-02-15 09:40:00,23.87,23.95,23.82,23.86,470224.0,22.5133,22.5887,22.4661,22.5039,470224.0
2024-02-15 09:50:00,23.86,23.93,23.78,23.79,331597.0,22.5039,22.5699,22.4284,22.4378,331597.0
2024-02-15 10:00:00,23.79,23.83,23.68,23.73,471151.0,22.4378,22.4756,22.3341,22.3813,471151.0
2024-02-15 10:10:00,23.74,23.94,23.7,23.86,576122.0,22.3907,22.5793,22.353,22.5039,576122.0
2024-02-15 10:20:00,23.86,23.89,23.78,23.79,221304.0,22.5039,22.5322,22.4284,22.4378,221304.0
2024-02-15 10:30:00,23.79,23.84,23.71,23.78,254399.0,22.4378,22.485,22.3624,22.4284,254399.0
2024-02-15 10:40:00,23.78,23.81,23.71,23.71,150850.0,22.4284,22.4567,22.3624,22.3624,150850.0
2024-02-15 10:50:00,23.71,23.72,23.6,23.61,239737.0,22.3624,22.3718,22.2586,22.2681,239737.0
2024-02-15 11:00:00,23.61,23.62,23.54,23.55,169386.0,22.2681,22.2775,22.2021,22.2115,169386.0
2024-02-15 11:10:00,23.54,23.58,23.51,23.54,266600.0,22.2021,22.2398,22.1738,22.2021,266600.0
2024-02-15 11:20:00,23.54,23.6,23.52,23.57,202031.0,22.2021,22.2586,22.1832,22.2303,202031.0
2024-02-15 11:30:00,23.57,23.63,23.51,23.62,167673.0,22.2303,22.2869,22.1738,22.2775,167673.0
2024-02-15 11:40:00,23.62,23.69,23.61,23.68,143712.0,22.2775,22.3435,22.2681,22.3341,143712.0
2024-02-15 11:50:00,23.69,23.7,23.64,23.69,85985.0,22.3435,22.353,22.2964,22.3435,85985.0
2024-02-15 12:00:00,23.7,23.72,23.68,23.7,80560.0,22.353,22.3718,22.3341,22.353,80560.0
2024-02-15 12:10:00,23.7,23.71,23.63,23.64,180332.0,22.353,22.3624,22.2869,22.2964,180332.0
2024-02-15 12:20:00,23.65,23.67,23.63,23.66,91525.0,22.3058,22.3247,22.2869,22.3152,91525.0
2024-02-15 12:30:00,23.65,23.67,23.63,23.66,140888.0,22.3058,22.3247,22.2869,22.3152,140888.0
2024-02-15 12:40:00,23.66,23.7,23.65,23.65,167650.0,22.3152,22.353,22.3058,22.3058,167650.0
2024-02-15 12:50:00,23.66,23.67,23.63,23.63,105567.0,22.3152,22.3247,22.2869,22.2869,105567.0
2024-02-15 13:00:00,23.63,23.64,23.58,23.61,97131.0,22.2869,22.2964,22.2398,22.2681,97131.0
2024-02-15 13:10:00,23.61,23.64,23.56,23.58,108600.0,22.2681,22.2964,22.2209,22.2398,108600.0
2024-02-15 13:20:00,23.58,23.61,23.58,23.6,82660.0,22.2398,22.2681,22.2398,22.2586,82660.0
2024-02-15 13:30:00,23.6,23.6,23.56,23.57,71521.0,22.2586,22.2586,22.2209,22.2303,71521.0
2024-02-15 13:40:00,23.57,23.59,23.52,23.52,72900.0,22.2303,22.2492,22.1832,22.1832,72900.0
2024-02-15 13:50:00,23.53,23.53,23.46,23.47,197453.0,22.1926,22.1926,22.1266,22.136,197453.0
2024-02-15 14:00:00,23.48,23.56,23.47,23.55,350868.0,22.1455,22.2209,22.136,22.2115,350868.0
2024-02-15 14:10:00,23.56,23.56,23.52,23.54,102133.0,22.2209,22.2209,22.1832,22.2021,102133.0
2024-02-15 14:20:00,23.54,23.57,23.53,23.57,83769.0,22.2021,22.2303,22.1926,22.2303,83769.0
2024-02-15 14:30:00,23.58,23.61,23.57,23.6,117644.0,22.2398,22.2681,22.2303,22.2586,117644.0
2024-02-15 14:40:00,23.6,23.63,23.58,23.61,84092.0,22.2586,22.2869,22.2398,22.2681,84092.0
2024-02-15 14:50:00,23.61,23.65,23.61,23.64,123875.0,22.2681,22.3058,22.2681,22.2964,123875.0
2024-02-15 15:00:00,23.64,23.65,23.56,23.57,133906.0,22.2964,22.3058,22.2209,22.2303,133906.0
2024-02-15 15:10:00,23.57,23.61,23.56,23.6,153081.0,22.2303,22.2681,22.2209,22.2586,153081.0
2024-02-15 15:20:00,23.59,23.62,23.57,23.62,201233.0,22.2492,22.2775,22.2303,22.2775,201233.0
2024-02-15 15:30:00,23.62,23.64,23.6,23.61,165010.0,22.2775,22.2964,22.2586,22.2681,165010.0
2024-02-15 15:40:00,23.61,23.61,23.54,23.55,513085.0,22.2681,22.2681,22.2021,22.2115,513085.0
2024-02-15 15:50:00,23.56,23.59,23.54,23.57,827681.0,22.2209,22.2492,22.2021,22.2303,827681.0
2024-02-16 09:30:00,24.39,24.65,24.36,24.41,1225970.0,23.0037,23.249,22.9754,23.0226,1225970.0
2024-02-16 09:40:00,24.41,24.62,24.39,24.48,549527.0,23.0226,23.2207,23.0037,23.0886,549527.0
2024-02-16 09:50:00,24.47,24.5,24.3,24.44,487551.0,23.0792,23.1075,22.9189,23.0509,487551.0
2024-02-16 10:00:00,24.44,24.5,24.38,24.5,249666.0,23.0509,23.1075,22.9943,23.1075,249666.0
2024-02-16 10:10:00,24.49,24.59,24.48,24.54,324719.0,23.0981,23.1924,23.0886,23.1452,324719.0
2024-02-16 10:20:00,24.54,24.56,24.44,24.46,294721.0,23.1452,23.1641,23.0509,23.0698,294721.0
2024-02-16 10:30:00,24.46,24.5,24.41,24.42,189642.0,23.0698,23.1075,23.0226,23.032,189642.0
2024-02-16 10:40:00,24.42,24.5,24.42,24.44,252015.0,23.032,23.1075,23.032,23.0509,252015.0
2024-02-16 10:50:00,24.44,24.48,24.38,24.42,229360.0,23.0509,23.0886,22.9943,23.032,229360.0
2024-02-16 11:00:00,24.41,24.46,24.35,24.4,204842.0,23.0226,23.0698,22.966,23.0132,204842.0
2024-02-16 11:10:00,24.4,24.48,24.4,24.46,358610.0,23.0132,23.0886,23.0132,23.0698,358610.0
2024-02-16 11:20:00,24.45,24.52,24.44,24.49,248580.0,23.0603,23.1264,23.0509,23.0981,248580.0
2024-02-16 11:30:00,24.5,24.5,24.42,24.44,136187.0,23.1075,23.1075,23.032,23.0509,136187.0
2024-02-16 11:40:00,24.44,24.45,24.4,24.44,120279.0,23.0509,23.0603,23.0132,23.0509,120279.0
2024-02-16 11:50:00,24.44,24.45,24.41,24.44,120747.0,23.0509,23.0603,23.0226,23.0509,120747.0
2024-02-16 12:00:00,24.44,24.44,24.39,24.42,118740.0,23.0509,23.0509,23.0037,23.032,118740.0
2024-02-16 12:10:00,24.41,24.42,24.36,24.39,103320.0,23.0226,23.032,22.9754,23.0037,103320.0
2024-02-16 12:20:00,24.39,24.41,24.37,24.39,113973.0,23.0037,23.0226,22.9849,23.0037,113973.0
2024-02-16 12:30:00,24.39,24.4,24.36,24.39,85031.0,23.0037,23.0132,22.9754,23.0037,85031.0
2024-02-16 12:40:00,24.38,24.45,24.38,24.43,140337.0,22.9943,23.0603,22.9943,23.0415,140337.0
2024-02-16 12:50:00,24.42,24.44,24.41,24.43,115277.0,23.032,23.0509,23.0226,23.0415,115277.0
2024-02-16 13:00:00,24.43,24.43,24.31,24.35,231969.0,23.0415,23.0415,22.9283,22.966,231969.0
2024-02-16 13:10:00,24.34,24.37,24.32,24.34,145785.0,22.9566,22.9849,22.9377,22.9566,145785.0
2024-02-16 13:20:00,24.34,24.41,24.33,24.38,124221.0,22.9566,23.0226,22.9472,22.9943,124221.0
2024-02-16 13:30:00,24.38,24.39,24.35,24.39,87691.0,22.9943,23.0037,22.966,23.0037,87691.0
2024-02-16 13:40:00,24.39,24.39,24.36,24.37,82563.0,23.0037,23.0037,22.9754,22.9849,82563.0
2024-02-16 13:50:00,24.37,24.39,24.36,24.37,87404.0,22.9849,23.0037,22.9754,22.9849,87404.0
2024-02-16 14:00:00,24.38,24.4,24.36,24.39,109556.0,22.9943,23.0132,22.9754,23.0037,109556.0
2024-02-16 14:10:00,24.39,24.41,24.37,24.38,147278.0,23.0037,23.0226,22.9849,22.9943,147278.0
2024-02-16 14:20:00,24.38,24.38,24.36,24.37,97059.0,22.9943,22.9943,22.9754,22.9849,97059.0
2024-02-16 14:30:00,24.38,24.38,24.32,24.37,199258.0,22.9943,22.9943,22.9377,22.9849,199258.0
2024-02-16 14:40:00,24.37,24.38,24.3,24.31,232373.0,22.9849,22.9943,22.9189,22.9283,232373.0
2024-02-16 14:50:00,24.32,24.35,24.31,24.33,130930.0,22.9377,22.966,22.9283,22.9472,130930.0
2024-02-16 15:00:00,24.33,24.36,24.28,24.29,176824.0,22.9472,22.9754,22.9,22.9094,176824.0
2024-02-16 15:10:00,24.29,24.3,24.23,24.23,221374.0,22.9094,22.9189,22.8528,22.8528,221374.0
2024-02-16 15:20:00,24.23,24.26,24.22,24.25,231753.0,22.8528,22.8811,22.8434,22.8717,231753.0
2024-02-16 15:30:00,24.25,24.27,24.2,24.21,267531.0,22.8717,22.8906,22.8245,22.834,267531.0
2024-02-16 15:40:00,24.21,24.24,24.19,24.21,353435.0,22.834,22.8623,22.8151,22.834,353435.0
2024-02-16 15:50:00,24.22,24.25,24.2,24.21,949285.0,22.8434,22.8717,22.8245,22.834,949285.0
2024-02-20 09:30:00,23.76,23.8,23.28,23.42,1291793.0,22.4095,22.4473,21.9568,22.0889,1291793.0
2024-02-20 09:40:00,23.42,23.49,23.31,23.36,516929.0,22.0889,22.1549,21.9851,22.0323,516929.0
2024-02-20 09:50:00,23.35,23.36,23.17,23.21,637784.0,22.0229,22.0323,21.8531,21.8908,637784.0
2024-02-20 10:00:00,23.21,23.26,23.15,23.19,480088.0,21.8908,21.938,21.8342,21.8719,480088.0
2024-02-20 10:10:00,23.18,23.25,23.15,23.21,342355.0,21.8625,21.9285,21.8342,21.8908,342355.0
2024-02-20 10:20:00,23.22,23.26,23.13,23.14,394186.0,21.9002,21.938,21.8154,21.8248,394186.0
2024-02-20 10:30:00,23.13,23.17,23.05,23.11,483232.0,21.8154,21.8531,21.7399,21.7965,483232.0
2024-02-20 10:40:00,23.11,23.16,23.07,23.16,374155.0,21.7965,21.8437,21.7588,21.8437,374155.0
2024-02-20 10:50:00,23.16,23.21,23.14,23.19,222819.0,21.8437,21.8908,21.8248,21.8719,222819.0
2024-02-20 11:00:00,23.19,23.23,23.18,23.21,272960.0,21.8719,21.9097,21.8625,21.8908,272960.0
2024-02-20 11:10:00,23.21,23.25,23.18,23.2,202468.0,21.8908,21.9285,21.8625,21.8814,202468.0
2024-02-20 11:20:00,23.21,23.21,23.12,23.13,249034.0,21.8908,21.8908,21.8059,21.8154,249034.0
2024-02-20 11:30:00,23.13,23.14,23.1,23.12,118959.0,21.8154,21.8248,21.7871,21.8059,118959.0
2024-02-20 11:40:00,23.12,23.14,23.1,23.11,204752.0,21.8059,21.8248,21.7871,21.7965,204752.0
2024-02-20 11:50:00,23.11,23.18,23.11,23.17,132547.0,21.7965,21.8625,21.7965,21.8531,132547.0
2024-02-20 12:00:00,23.17,23.22,23.13,23.21,145671.0,21.8531,21.9002,21.8154,21.8908,145671.0
2024-02-20 12:10:00,23.2,23.26,23.19,23.21,158830.0,21.8814,21.938,21.8719,21.8908,158830.0
2024-02-20 12:20:00,23.21,23.25,23.2,23.25,76141.0,21.8908,21.9285,21.8814,21.9285,76141.0
2024-02-20 12:30:00,23.24,23.3,23.18,23.18,369745.0,21.9191,21.9757,21.8625,21.8625,369745.0
2024-02-20 12:40:00,23.19,23.22,23.17,23.19,79131.0,21.8719,21.9002,21.8531,21.8719,79131.0
2024-02-20 12:50:00,23.19,23.22,23.18,23.2,74784.0,21.8719,21.9002,21.8625,21.8814,74784.0
2024-02-20 13:00:00,23.2,23.25,23.19,23.23,88987.0,21.8814,21.9285,21.8719,21.9097,88987.0
2024-02-20 13:10:00,23.24,23.26,23.22,23.23,144679.0,21.9191,21.938,21.9002,21.9097,144679.0
2024-02-20 13:20:00,23.22,23.23,23.18,23.19,56805.0,21.9002,21.9097,21.8625,21.8719,56805.0
2024-02-20 13:30:00,23.19,23.19,23.16,23.19,74762.0,21.8719,21.8719,21.8437,21.8719,74762.0
2024-02-20 13:40:00,23.19,23.21,23.18,23.18,73827.0,21.8719,21.8908,21.8625,21.8625,73827.0
2024-02-20 13:50:00,23.19,23.21,23.18,23.2,72903.0,21.8719,21.8908,21.8625,21.8814,72903.0
2024-02-20 14:00:00,23.2,23.2,23.14,23.14,78271.0,21.8814,21.8814,21.8248,21.8248,78271.0
2024-02-20 14:10:00,23.14,23.21,23.13,23.21,119223.0,21.8248,21.8908,21.8154,21.8908,119223.0
2024-02-20 14:20:00,23.2,23.21,23.17,23.18,123353.0,21.8814,21.8908,21.8531,21.8625,123353.0
2024-02-20 14:30:00,23.18,23.21,23.16,23.19,73097.0,21.8625,21.8908,21.8437,21.8719,73097.0
2024-02-20 14:40:00,23.19,23.21,23.17,23.19,114580.0,21.8719,21.8908,21.8531,21.8719,114580.0
2024-02-20 14:50:00,23.18,23.23,23.18,23.21,112047.0,21.8625,21.9097,21.8625,21.8908,112047.0
2024-02-20 15:00:00,23.21,23.22,23.18,23.21,105604.0,21.8908,21.9002,21.8625,21.8908,105604.0
2024-02-20 15:10:00,23.21,23.23,23.19,23.23,174919.0,21.8908,21.9097,21.8719,21.9097,174919.0
2024-02-20 15:20:00,23.23,23.24,23.22,23.22,99731.0,21.9097,21.9191,21.9002,21.9002,99731.0
2024-02-20 15:30:00,23.23,23.24,23.16,23.18,370285.0,21.9097,21.9191,21.8437,21.8625,370285.0
2024-02-20 15:40:00,23.19,23.2,23.16,23.2,279388.0,21.8719,21.8814,21.8437,21.8814,279388.0
2024-02-20 15:50:00,23.2,23.23,23.16,23.23,905878.0,21.8814,21.9097,21.8437,21.9097,905878.0
2024-02-21 09:30:00,23.9,24.19,23.79,24.1,972900.0,22.5416,22.8151,22.4378,22.7302,972900.0
2024-02-21 09:40:00,24.1,24.17,23.98,24.15,469667.0,22.7302,22.7962,22.617,22.7774,469667.0
2024-02-21 09:50:00,24.15,24.23,24.01,24.07,479718.0,22.7774,22.8528,22.6453,22.7019,479718.0
2024-02-21 10:00:00,24.07,24.1,23.94,24.02,350832.0,22.7019,22.7302,22.5793,22.6548,350832.0
2024-02-21 10:10:00,24.02,24.06,23.96,24.0,334477.0,22.6548,22.6925,22.5982,22.6359,334477.0
2024-02-21 10:20:00,24.0,24.01,23.91,24.01,397395.0,22.6359,22.6453,22.551,22.6453,397395.0
2024-02-21 10:30:00,24.0,24.04,23.94,23.97,385678.0,22.6359,22.6736,22.5793,22.6076,385678.0
2024-02-21 10:40:00,23.98,23.98,23.92,23.98,325335.0,22.617,22.617,22.5605,22.617,325335.0
2024-02-21 10:50:00,23.98,24.0,23.9,23.94,398953.0,22.617,22.6359,22.5416,22.5793,398953.0
2024-02-21 11:00:00,23.95,24.04,23.94,24.04,245075.0,22.5887,22.6736,22.5793,22.6736,245075.0
2024-02-21 11:10:00,24.04,24.11,24.03,24.05,280255.0,22.6736,22.7397,22.6642,22.6831,280255.0
2024-02-21 11:20:00,24.05,24.06,24.0,24.01,232883.0,22.6831,22.6925,22.6359,22.6453,232883.0
2024-02-21 11:30:00,24.01,24.01,23.89,23.93,202980.0,22.6453,22.6453,22.5322,22.5699,202980.0
2024-02-21 11:40:00,23.92,23.98,23.88,23.98,141533.0,22.5605,22.617,22.5227,22.617,141533.0
2024-02-21 11:50:00,23.97,23.98,23.92,23.94,155793.0,22.6076,22.617,22.5605,22.5793,155793.0
2024-02-21 12:00:00,23.94,23.96,23.9,23.93,97588.0,22.5793,22.5982,22.5416,22.5699,97588.0
2024-02-21 12:10:00,23.91,23.92,23.88,23.89,119373.0,22.551,22.5605,22.5227,22.5322,119373.0
2024-02-21 12:20:00,23.88,23.89,23.85,23.89,189589.0,22.5227,22.5322,22.4944,22.5322,189589.0
2024-02-21 12:30:00,23.89,23.95,23.85,23.87,254335.0,22.5322,22.5887,22.4944,22.5133,254335.0
2024-02-21 12:40:00,23.87,23.87,23.81,23.83,111455.0,22.5133,22.5133,22.4567,22.4756,111455.0
2024-02-21 12:50:00,23.83,23.87,23.82,23.86,81856.0,22.4756,22.5133,22.4661,22.5039,81856.0
2024-02-21 13:00:00,23.86,23.86,23.77,23.79,231643.0,22.5039,22.5039,22.419,22.4378,231643.0
2024-02-21 13:10:00,23.78,23.86,23.77,23.84,138570.0,22.4284,22.5039,22.419,22.485,138570.0
2024-02-21 13:20:00,23.84,23.88,23.83,23.86,76561.0,22.485,22.5227,22.4756,22.5039,76561.0
2024-02-21 13:30:00,23.86,23.86,23.83,23.83,69532.0,22.5039,22.5039,22.4756,22.4756,69532.0
2024-02-21 13:40:00,23.83,23.86,23.82,23.84,104975.0,22.4756,22.5039,22.4661,22.485,104975.0
2024-02-21 13:50:00,23.84,23.86,23.82,23.84,88542.0,22.485,22.5039,22.4661,22.485,88542.0
2024-02-21 14:00:00,23.84,23.85,23.79,23.8,127552.0,22.485,22.4944,22.4378,22.4473,127552.0
2024-02-21 14:10:00,23.79,23.8,23.76,23.77,81781.0,22.4378,22.4473,22.4095,22.419,81781.0
2024-02-21 14:20:00,23.77,23.79,23.74,23.79,137955.0,22.419,22.4378,22.3907,22.4378,137955.0
2024-02-21 14:30:00,23.79,23.81,23.75,23.76,97705.0,22.4378,22.4567,22.4001,22.4095,97705.0
2024-02-21 14:40:00,23.76,23.76,23.74,23.76,80248.0,22.4095,22.4095,22.3907,22.4095,80248.0
2024-02-21 14:50:00,23.75,23.78,23.72,23.78,194068.0,22.4001,22.4284,22.3718,22.4284,194068.0
2024-02-21 15:00:00,23.77,23.78,23.74,23.75,124538.0,22.419,22.4284,22.3907,22.4001,124538.0
2024-02-21 15:10:00,23.75,23.75,23.69,23.71,140816.0,22.4001,22.4001,22.3435,22.3624,140816.0
2024-02-21 15:20:00,23.71,23.74,23.7,23.73,91397.0,22.3624,22.3907,22.353,22.3813,91397.0
2024-02-21 15:30:00,23.73,23.8,23.73,23.8,140224.0,22.3813,22.4473,22.3813,22.4473,140224.0
2024-02-21 15:40:00,23.8,23.8,23.75,23.79,249398.0,22.4473,22.4473,22.4001,22.4378,249398.0
2024-02-21 15:50:00,23.79,23.8,23.72,23.8,656650.0,22.4378,22.4473,22.3718,22.4473,656650.0
2024-02-22 09:30:00,24.0,24.16,23.97,24.0,704507.0,22.6359,22.7868,22.6076,22.6359,704507.0
2024-02-22 09:40:00,24.0,24.01,23.87,23.93,318066.0,22.6359,22.6453,22.5133,22.5699,318066.0
2024-02-22 09:50:00,23.92,23.95,23.74,23.8,429948.0,22.5605,22.5887,22.3907,22.4473,429948.0
2024-02-22 10:00:00,23.79,23.83,23.66,23.73,222998.0,22.4378,22.4756,22.3152,22.3813,222998.0
2024-02-22 10:10:00,23.73,23.76,23.66,23.71,251382.0,22.3813,22.4095,22.3152,22.3624,251382.0
2024-02-22 10:20:00,23.71,23.8,23.69,23.75,128174.0,22.3624,22.4473,22.3435,22.4001,128174.0
2024-02-22 10:30:00,23.75,23.82,23.73,23.79,205373.0,22.4001,22.4661,22.3813,22.4378,205373.0
2024-02-22 10:40:00,23.79,23.87,23.77,23.81,186945.0,22.4378,22.5133,22.419,22.4567,186945.0
2024-02-22 10:50:00,23.81,23.82,23.77,23.79,90212.0,22.4567,22.4661,22.419,22.4378,90212.0
2024-02-22 11:00:00,23.79,23.81,23.71,23.72,99219.0,22.4378,22.4567,22.3624,22.3718,99219.0
2024-02-22 11:10:00,23.72,23.75,23.7,23.72,115147.0,22.3718,22.4001,22.353,22.3718,115147.0
2024-02-22 11:20:00,23.72,23.82,23.71,23.77,113586.0,22.3718,22.4661,22.3624,22.419,113586.0
2024-02-22 11:30:00,23.76,23.78,23.74,23.76,97303.0,22.4095,22.4284,22.3907,22.4095,97303.0
2024-02-22 11:40:00,23.76,23.83,23.74,23.82,98134.0,22.4095,22.4756,22.3907,22.4661,98134.0
2024-02-22 11:50:00,23.81,23.82,23.77,23.81,104744.0,22.4567,22.4661,22.419,22.4567,104744.0
2024-02-22 12:00:00,23.81,23.84,23.79,23.84,97706.0,22.4567,22.485,22.4378,22.485,97706.0
2024-02-22 12:10:00,23.83,23.86,23.82,23.86,95123.0,22.4756,22.5039,22.4661,22.5039,95123.0
2024-02-22 12:20:00,23.85,23.88,23.84,23.88,63195.0,22.4944,22.5227,22.485,22.5227,63195.0
2024-02-22 12:30:00,23.88,23.93,23.86,23.91,92181.0,22.5227,22.5699,22.5039,22.551,92181.0
2024-02-22 12:40:00,23.92,23.96,23.89,23.95,110446.0,22.5605,22.5982,22.5322,22.5887,110446.0
2024-02-22 12:50:00,23.94,24.0,23.92,23.98,112072.0,22.5793,22.6359,22.5605,22.617,112072.0
2024-02-22 13:00:00,23.99,24.04,23.98,24.01,244454.0,22.6265,22.6736,22.617,22.6453,244454.0
2024-02-22 13:10:00,24.02,24.02,23.91,23.92,120897.0,22.6548,22.6548,22.551,22.5605,120897.0
2024-02-22 13:20:00,23.91,23.96,23.9,23.96,88417.0,22.551,22.5982,22.5416,22.5982,88417.0
2024-02-22 13:30:00,23.95,24.0,23.94,24.0,66742.0,22.5887,22.6359,22.5793,22.6359,66742.0
2024-02-22 13:40:00,24.0,24.01,23.97,23.98,64093.0,22.6359,22.6453,22.6076,22.617,64093.0
2024-02-22 13:50:00,23.98,24.0,23.97,24.0,64108.0,22.617,22.6359,22.6076,22.6359,64108.0
2024-02-22 14:00:00,24.0,24.02,23.99,24.01,62013.0,22.6359,22.6548,22.6265,22.6453,62013.0
2024-02-22 14:10:00,24.01,24.03,23.99,24.02,100007.0,22.6453,22.6642,22.6265,22.6548,100007.0
2024-02-22 14:20:00,24.01,24.04,24.01,24.04,96481.0,22.6453,22.6736,22.6453,22.6736,96481.0
2024-02-22 14:30:00,24.04,24.04,23.96,24.0,115281.0,22.6736,22.6736,22.5982,22.6359,115281.0
2024-02-22 14:40:00,24.0,24.03,23.98,24.03,78623.0,22.6359,22.6642,22.617,22.6642,78623.0
2024-02-22 14:50:00,24.02,24.04,24.01,24.03,92642.0,22.6548,22.6736,22.6453,22.6642,92642.0
2024-02-22 15:00:00,24.03,24.05,23.99,24.0,128417.0,22.6642,22.6831,22.6265,22.6359,128417.0
2024-02-22 15:10:00,24.0,24.02,23.99,23.99,70704.0,22.6359,22.6548,22.6265,22.6265,70704.0
2024-02-22 15:20:00,24.0,24.03,23.99,24.02,166752.0,22.6359,22.6642,22.6265,22.6548,166752.0
2024-02-22 15:30:00,24.02,24.04,23.97,23.98,199054.0,22.6548,22.6736,22.6076,22.617,199054.0
2024-02-22 15:40:00,23.98,23.98,23.88,23.94,313781.0,22.617,22.617,22.5227,22.5793,313781.0
2024-02-22 15:50:00,23.94,23.97,23.88,23.97,621167.0,22.5793,22.6076,22.5227,22.6076,621167.0
2024-02-23 09:30:00,24.03,24.2,24.02,24.12,1062242.0,22.6642,22.8245,22.6548,22.7491,1062242.0
2024-02-23 09:40:00,24.13,24.14,23.93,23.97,571238.0,22.7585,22.768,22.5699,22.6076,571238.0
2024-02-23 09:50:00,23.96,23.96,23.7,23.71,387572.0,22.5982,22.5982,22.353,22.3624,387572.0
2024-02-23 10:00:00,23.71,23.9,23.66,23.87,346103.0,22.3624,22.5416,22.3152,22.5133,346103.0
2024-02-23 10:10:00,23.88,24.02,23.83,23.98,162020.0,22.5227,22.6548,22.4756,22.617,162020.0
2024-02-23 10:20:00,23.98,24.07,23.95,23.98,182997.0,22.617,22.7019,22.5887,22.617,182997.0
2024-02-23 10:30:00,23.98,24.0,23.94,23.98,133891.0,22.617,22.6359,22.5793,22.617,133891.0
2024-02-23 10:40:00,23.97,24.02,23.95,24.01,112433.0,22.6076,22.6548,22.5887,22.6453,112433.0
2024-02-23 10:50:00,24.01,24.08,24.01,24.05,115919.0,22.6453,22.7114,22.6453,22.6831,115919.0
2024-02-23 11:00:00,24.05,24.07,23.97,23.98,106857.0,22.6831,22.7019,22.6076,22.617,106857.0
2024-02-23 11:10:00,23.98,23.99,23.91,23.94,114629.0,22.617,22.6265,22.551,22.5793,114629.0
2024-02-23 11:20:00,23.94,23.99,23.94,23.98,78748.0,22.5793,22.6265,22.5793,22.617,78748.0
2024-02-23 11:30:00,23.98,24.02,23.98,24.0,87015.0,22.617,22.6548,22.617,22.6359,87015.0
2024-02-23 11:40:00,24.0,24.05,23.98,24.05,81780.0,22.6359,22.6831,22.617,22.6831,81780.0
2024-02-23 11:50:00,24.05,24.07,24.0,24.03,125226.0,22.6831,22.7019,22.6359,22.6642,125226.0
2024-02-23 12:00:00,24.03,24.09,24.02,24.07,96022.0,22.6642,22.7208,22.6548,22.7019,96022.0
2024-02-23 12:10:00,24.07,24.11,24.05,24.1,116274.0,22.7019,22.7397,22.6831,22.7302,116274.0
2024-02-23 12:20:00,24.1,24.12,24.06,24.08,72096.0,22.7302,22.7491,22.6925,22.7114,72096.0
2024-02-23 12:30:00,24.08,24.1,24.06,24.09,66818.0,22.7114,22.7302,22.6925,22.7208,66818.0
2024-02-23 12:40:00,24.09,24.11,24.07,24.08,42869.0,22.7208,22.7397,22.7019,22.7114,42869.0
2024-02-23 12:50:00,24.07,24.08,24.02,24.03,55610.0,22.7019,22.7114,22.6548,22.6642,55610.0
2024-02-23 13:00:00,24.02,24.06,24.02,24.03,55272.0,22.6548,22.6925,22.6548,22.6642,55272.0
2024-02-23 13:10:00,24.03,24.08,24.02,24.06,74508.0,22.6642,22.7114,22.6548,22.6925,74508.0
2024-02-23 13:20:00,24.05,24.07,24.03,24.07,123496.0,22.6831,22.7019,22.6642,22.7019,123496.0
2024-02-23 13:30:00,24.07,24.08,24.04,24.06,58366.0,22.7019,22.7114,22.6736,22.6925,58366.0
2024-02-23 13:40:00,24.05,24.08,24.04,24.08,75824.0,22.6831,22.7114,22.6736,22.7114,75824.0
2024-02-23 13:50:00,24.08,24.08,23.98,23.99,173445.0,22.7114,22.7114,22.617,22.6265,173445.0
2024-02-23 14:00:00,23.98,24.0,23.86,23.87,213916.0,22.617,22.6359,22.5039,22.5133,213916.0
2024-02-23 14:10:00,23.87,23.93,23.87,23.91,82955.0,22.5133,22.5699,22.5133,22.551,82955.0
2024-02-23 14:20:00,23.91,23.91,23.82,23.83,130476.0,22.551,22.551,22.4661,22.4756,130476.0
2024-02-23 14:30:00,23.82,23.85,23.78,23.85,83790.0,22.4661,22.4944,22.4284,22.4944,83790.0
2024-02-23 14:40:00,23.85,23.85,23.83,23.85,52849.0,22.4944,22.4944,22.4756,22.4944,52849.0
2024-02-23 14:50:00,23.85,23.91,23.84,23.89,86674.0,22.4944,22.551,22.485,22.5322,86674.0
2024-02-23 15:00:00,23.89,23.91,23.86,23.88,93293.0,22.5322,22.551,22.5039,22.5227,93293.0
2024-02-23 15:10:00,23.89,23.91,23.88,23.89,45954.0,22.5322,22.551,22.5227,22.5322,45954.0
2024-02-23 15:20:00,23.9,23.9,23.87,23.89,84229.0,22.5416,22.5416,22.5133,22.5322,84229.0
2024-02-23 15:30:00,23.89,23.9,23.85,23.89,107285.0,22.5322,22.5416,22.4944,22.5322,107285.0
2024-02-23 15:40:00,23.9,23.92,23.89,23.89,114378.0,22.5416,22.5605,22.5322,22.5322,114378.0
2024-02-23 15:50:00,23.9,23.91,23.87,23.89,568483.0,22.5416,22.551,22.5133,22.5322,568483.0
2024-02-26 09:30:00,23.77,23.88,23.64,23.75,451916.0,22.419,22.5227,22.2964,22.4001,451916.0
2024-02-26 09:40:00,23.75,23.88,23.72,23.85,298742.0,22.4001,22.5227,22.3718,22.4944,298742.0
2024-02-26 09:50:00,23.85,23.88,23.78,23.79,246553.0,22.4944,22.5227,22.4284,22.4378,246553.0
2024-02-26 10:00:00,23.8,23.82,23.74,23.77,218035.0,22.4473,22.4661,22.3907,22.419,218035.0
2024-02-26 10:10:00,23.77,23.78,23.68,23.74,126590.0,22.419,22.4284,22.3341,22.3907,126590.0
2024-02-26 10:20:00,23.75,23.88,23.74,23.87,147483.0,22.4001,22.5227,22.3907,22.5133,147483.0
2024-02-26 10:30:00,23.86,24.02,23.86,23.92,282727.0,22.5039,22.6548,22.5039,22.5605,282727.0
2024-02-26 10:40:00,23.92,23.93,23.86,23.88,111303.0,22.5605,22.5699,22.5039,22.5227,111303.0
2024-02-26 10:50:00,23.88,23.91,23.85,23.87,103161.0,22.5227,22.551,22.4944,22.5133,103161.0
2024-02-26 11:00:00,23.86,23.88,23.77,23.79,112400.0,22.5039,22.5227,22.419,22.4378,112400.0
2024-02-26 11:10:00,23.79,23.82,23.77,23.8,92049.0,22.4378,22.4661,22.419,22.4473,92049.0
2024-02-26 11:20:00,23.8,23.82,23.78,23.79,101970.0,22.4473,22.4661,22.4284,22.4378,101970.0
2024-02-26 11:30:00,23.79,23.82,23.75,23.8,76403.0,22.4378,22.4661,22.4001,22.4473,76403.0
2024-02-26 11:40:00,23.8,23.81,23.76,23.8,89487.0,22.4473,22.4567,22.4095,22.4473,89487.0
2024-02-26 11:50:00,23.8,23.82,23.77,23.82,52192.0,22.4473,22.4661,22.419,22.4661,52192.0
2024-02-26 12:00:00,23.82,23.83,23.79,23.8,52896.0,22.4661,22.4756,22.4378,22.4473,52896.0
2024-02-26 12:10:00,23.79,23.81,23.77,23.78,69931.0,22.4378,22.4567,22.419,22.4284,69931.0
2024-02-26 12:20:00,23.79,23.79,23.75,23.77,149232.0,22.4378,22.4378,22.4001,22.419,149232.0
2024-02-26 12:30:00,23.76,23.81,23.75,23.79,144093.0,22.4095,22.4567,22.4001,22.4378,144093.0
2024-02-26 12:40:00,23.79,23.8,23.73,23.75,140390.0,22.4378,22.4473,22.3813,22.4001,140390.0
2024-02-26 12:50:00,23.76,23.76,23.71,23.73,117566.0,22.4095,22.4095,22.3624,22.3813,117566.0
2024-02-26 13:00:00,23.72,23.72,23.68,23.68,58948.0,22.3718,22.3718,22.3341,22.3341,58948.0
2024-02-26 13:10:00,23.69,23.7,23.65,23.66,80390.0,22.3435,22.353,22.3058,22.3152,80390.0
2024-02-26 13:20:00,23.66,23.68,23.62,23.64,101494.0,22.3152,22.3341,22.2775,22.2964,101494.0
2024-02-26 13:30:00,23.64,23.67,23.63,23.64,100621.0,22.2964,22.3247,22.2869,22.2964,100621.0
2024-02-26 13:40:00,23.64,23.66,23.63,23.64,50722.0,22.2964,22.3152,22.2869,22.2964,50722.0
2024-02-26 13:50:00,23.64,23.64,23.6,23.61,123280.0,22.2964,22.2964,22.2586,22.2681,123280.0
2024-02-26 14:00:00,23.62,23.64,23.6,23.62,188069.0,22.2775,22.2964,22.2586,22.2775,188069.0
2024-02-26 14:10:00,23.61,23.67,23.61,23.66,103766.0,22.2681,22.3247,22.2681,22.3152,103766.0
2024-02-26 14:20:00,23.65,23.67,23.63,23.66,107940.0,22.3058,22.3247,22.2869,22.3152,107940.0
2024-02-26 14:30:00,23.66,23.67,23.61,23.63,71179.0,22.3152,22.3247,22.2681,22.2869,71179.0
2024-02-26 14:40:00,23.63,23.63,23.59,23.61,116637.0,22.2869,22.2869,22.2492,22.2681,116637.0
2024-02-26 14:50:00,23.61,23.67,23.6,23.65,100513.0,22.2681,22.3247,22.2586,22.3058,100513.0
2024-02-26 15:00:00,23.66,23.7,23.64,23.68,138093.0,22.3152,22.353,22.2964,22.3341,138093.0
2024-02-26 15:10:00,23.68,23.74,23.67,23.7,171298.0,22.3341,22.3907,22.3247,22.353,171298.0
2024-02-26 15:20:00,23.7,23.72,23.68,23.71,104353.0,22.353,22.3718,22.3341,22.3624,104353.0
2024-02-26 15:30:00,23.71,23.73,23.66,23.71,133290.0,22.3624,22.3813,22.3152,22.3624,133290.0
2024-02-26 15:40:00,23.71,23.75,23.7,23.72,226455.0,22.3624,22.4001,22.353,22.3718,226455.0
2024-02-26 15:50:00,23.71,23.72,23.69,23.71,426676.0,22.3624,22.3718,22.3435,22.3624,426676.0
2024-02-27 09:30:00,24.07,24.2,23.93,24.1,655607.0,22.7019,22.8245,22.5699,22.7302,655607.0
2024-02-27 09:40:00,24.09,24.16,24.04,24.13,337121.0,22.7208,22.7868,22.6736,22.7585,337121.0
2024-02-27 09:50:00,24.13,24.17,24.03,24.07,233540.0,22.7585,22.7962,22.6642,22.7019,233540.0
2024-02-27 10:00:00,24.08,24.13,23.93,24.11,353669.0,22.7114,22.7585,22.5699,22.7397,353669.0
2024-02-27 10:10:00,24.11,24.19,24.09,24.14,503581.0,22.7397,22.8151,22.7208,22.768,503581.0
2024-02-27 10:20:00,24.14,24.22,24.14,24.21,482761.0,22.768,22.8434,22.768,22.834,482761.0
2024-02-27 10:30:00,24.2,24.35,24.19,24.32,664520.0,22.8245,22.966,22.8151,22.9377,664520.0
2024-02-27 10:40:00,24.32,24.36,24.23,24.28,191288.0,22.9377,22.9754,22.8528,22.9,191288.0
2024-02-27 10:50:00,24.27,24.31,24.25,24.29,145197.0,22.8906,22.9283,22.8717,22.9094,145197.0
2024-02-27 11:00:00,24.29,24.3,24.22,24.25,143490.0,22.9094,22.9189,22.8434,22.8717,143490.0
2024-02-27 11:10:00,24.24,24.26,24.19,24.22,160115.0,22.8623,22.8811,22.8151,22.8434,160115.0
2024-02-27 11:20:00,24.21,24.25,24.19,24.23,125747.0,22.834,22.8717,22.8151,22.8528,125747.0
2024-02-27 11:30:00,24.23,24.26,24.2,24.2,111621.0,22.8528,22.8811,22.8245,22.8245,111621.0
2024-02-27 11:40:00,24.21,24.23,24.18,24.22,140026.0,22.834,22.8528,22.8057,22.8434,140026.0
2024-02-27 11:50:00,24.22,24.23,24.17,24.21,92358.0,22.8434,22.8528,22.7962,22.834,92358.0
2024-02-27 12:00:00,24.22,24.29,24.21,24.25,121752.0,22.8434,22.9094,22.834,22.8717,121752.0
2024-02-27 12:10:00,24.26,24.27,24.2,24.21,100139.0,22.8811,22.8906,22.8245,22.834,100139.0
2024-02-27 12:20:00,24.22,24.23,24.17,24.19,84988.0,22.8434,22.8528,22.7962,22.8151,84988.0
2024-02-27 12:30:00,24.2,24.22,24.19,24.2,58093.0,22.8245,22.8434,22.8151,22.8245,58093.0
2024-02-27 12:40:00,24.21,24.24,24.2,24.21,83380.0,22.834,22.8623,22.8245,22.834,83380.0
2024-02-27 12:50:00,24.21,24.22,24.15,24.17,107349.0,22.834,22.8434,22.7774,22.7962,107349.0
2024-02-27 13:00:00,24.16,24.19,24.14,24.17,96600.0,22.7868,22.8151,22.768,22.7962,96600.0
2024-02-27 13:10:00,24.16,24.2,24.16,24.16,83305.0,22.7868,22.8245,22.7868,22.7868,83305.0
2024-02-27 13:20:00,24.17,24.17,24.12,24.13,135307.0,22.7962,22.7962,22.7491,22.7585,135307.0
2024-02-27 13:30:00,24.14,24.15,24.11,24.13,80019.0,22.768,22.7774,22.7397,22.7585,80019.0
2024-02-27 13:40:00,24.14,24.18,24.13,24.18,69718.0,22.768,22.8057,22.7585,22.8057,69718.0
2024-02-27 13:50:00,24.18,24.2,24.17,24.18,66252.0,22.8057,22.8245,22.7962,22.8057,66252.0
2024-02-27 14:00:00,24.19,24.19,24.11,24.12,140680.0,22.8151,22.8151,22.7397,22.7491,140680.0
2024-02-27 14:10:00,24.11,24.13,24.08,24.09,132701.0,22.7397,22.7585,22.7114,22.7208,132701.0
2024-02-27 14:20:00,24.09,24.09,24.05,24.08,159693.0,22.7208,22.7208,22.6831,22.7114,159693.0
2024-02-27 14:30:00,24.07,24.07,24.01,24.04,177537.0,22.7019,22.7019,22.6453,22.6736,177537.0
2024-02-27 14:40:00,24.04,24.04,24.01,24.04,115658.0,22.6736,22.6736,22.6453,22.6736,115658.0
2024-02-27 14:50:00,24.03,24.06,24.01,24.03,165199.0,22.6642,22.6925,22.6453,22.6642,165199.0
2024-02-27 15:00:00,24.03,24.03,23.99,24.01,101318.0,22.6642,22.6642,22.6265,22.6453,101318.0
2024-02-27 15:10:00,24.01,24.06,24.01,24.05,77753.0,22.6453,22.6925,22.6453,22.6831,77753.0
2024-02-27 15:20:00,24.05,24.07,24.03,24.05,183385.0,22.6831,22.7019,22.6642,22.6831,183385.0
2024-02-27 15:30:00,24.06,24.07,24.02,24.06,155251.0,22.6925,22.7019,22.6548,22.6925,155251.0
2024-02-27 15:40:00,24.06,24.07,24.04,24.05,207786.0,22.6925,22.7019,22.6736,22.6831,207786.0
2024-02-27 15:50:00,24.06,24.09,24.04,24.09,658037.0,22.6925,22.7208,22.6736,22.7208,658037.0
2024-02-28 09:30:00,23.33,23.4,23.12,23.26,973319.0,22.004,22.07,21.8059,21.938,973319.0
2024-02-28 09:40:00,23.25,23.34,23.16,23.19,332658.0,21.9285,22.0134,21.8437,21.8719,332658.0
2024-02-28 09:50:00,23.19,23.19,23.06,23.11,441721.0,21.8719,21.8719,21.7493,21.7965,441721.0
2024-02-28 10:00:00,23.12,23.16,23.05,23.15,349871.0,21.8059,21.8437,21.7399,21.8342,349871.0
2024-02-28 10:10:00,23.15,23.2,23.07,23.09,322045.0,21.8342,21.8814,21.7588,21.7776,322045.0
2024-02-28 10:20:00,23.1,23.14,23.07,23.12,258367.0,21.7871,21.8248,21.7588,21.8059,258367.0
2024-02-28 10:30:00,23.12,23.14,23.07,23.08,210289.0,21.8059,21.8248,21.7588,21.7682,210289.0
2024-02-28 10:40:00,23.09,23.11,23.04,23.06,206579.0,21.7776,21.7965,21.7305,21.7493,206579.0
2024-02-28 10:50:00,23.06,23.1,23.03,23.08,179660.0,21.7493,21.7871,21.721,21.7682,179660.0
2024-02-28 11:00:00,23.07,23.12,23.06,23.08,184080.0,21.7588,21.8059,21.7493,21.7682,184080.0
2024-02-28 11:10:00,23.08,23.1,23.03,23.04,222502.0,21.7682,21.7871,21.721,21.7305,222502.0
2024-02-28 11:20:00,23.05,23.05,22.97,23.0,498041.0,21.7399,21.7399,21.6644,21.6927,498041.0
2024-02-28 11:30:00,23.0,23.03,22.98,23.02,211471.0,21.6927,21.721,21.6739,21.7116,211471.0
2024-02-28 11:40:00,23.02,23.1,23.02,23.07,179493.0,21.7116,21.7871,21.7116,21.7588,179493.0
2024-02-28 11:50:00,23.07,23.12,23.06,23.11,135567.0,21.7588,21.8059,21.7493,21.7965,135567.0
2024-02-28 12:00:00,23.11,23.14,23.09,23.11,107957.0,21.7965,21.8248,21.7776,21.7965,107957.0
2024-02-28 12:10:00,23.11,23.13,23.07,23.07,147838.0,21.7965,21.8154,21.7588,21.7588,147838.0
2024-02-28 12:20:00,23.08,23.09,23.04,23.05,132226.0,21.7682,21.7776,21.7305,21.7399,132226.0
2024-02-28 12:30:00,23.04,23.05,22.98,23.0,216918.0,21.7305,21.7399,21.6739,21.6927,216918.0
2024-02-28 12:40:00,23.0,23.06,22.99,23.02,116622.0,21.6927,21.7493,21.6833,21.7116,116622.0
2024-02-28 12:50:00,23.02,23.07,23.0,23.04,777094.0,21.7116,21.7588,21.6927,21.7305,777094.0
2024-02-28 13:00:00,23.03,23.04,22.99,22.99,183599.0,21.721,21.7305,21.6833,21.6833,183599.0
2024-02-28 13:10:00,23.0,23.01,22.98,22.99,190602.0,21.6927,21.7022,21.6739,21.6833,190602.0
2024-02-28 13:20:00,23.0,23.03,22.98,23.03,122885.0,21.6927,21.721,21.6739,21.721,122885.0
2024-02-28 13:30:00,23.02,23.04,22.97,22.97,170243.0,21.7116,21.7305,21.6644,21.6644,170243.0
2024-02-28 13:40:00,22.98,22.99,22.96,22.97,153923.0,21.6739,21.6833,21.655,21.6644,153923.0
2024-02-28 13:50:00,22.96,22.99,22.95,22.97,217946.0,21.655,21.6833,21.6456,21.6644,217946.0
2024-02-28 14:00:00,22.97,22.98,22.95,22.95,87261.0,21.6644,21.6739,21.6456,21.6456,87261.0
2024-02-28 14:10:00,22.96,22.98,22.87,22.95,1577482.0,21.655,21.6739,21.5701,21.6456,1577482.0
2024-02-28 14:20:00,22.95,22.96,22.93,22.94,92495.0,21.6456,21.655,21.6267,21.6362,92495.0
2024-02-28 14:30:00,22.93,22.93,22.89,22.9,187633.0,21.6267,21.6267,21.589,21.5984,187633.0
2024-02-28 14:40:00,22.91,22.96,22.9,22.96,92929.0,21.6079,21.655,21.5984,21.655,92929.0
2024-02-28 14:50:00,22.96,23.0,22.94,23.0,231766.0,21.655,21.6927,21.6362,21.6927,231766.0
2024-02-28 15:00:00,23.0,23.01,22.97,22.99,239757.0,21.6927,21.7022,21.6644,21.6833,239757.0
2024-02-28 15:10:00,23.0,23.0,22.96,22.96,263714.0,21.6927,21.6927,21.655,21.655,263714.0
2024-02-28 15:20:00,22.96,22.97,22.93,22.94,374611.0,21.655,21.6644,21.6267,21.6362,374611.0
2024-02-28 15:30:00,22.95,22.95,22.88,22.89,320260.0,21.6456,21.6456,21.5796,21.589,320260.0
2024-02-28 15:40:00,22.89,22.9,22.8,22.84,616142.0,21.589,21.5984,21.5041,21.5418,616142.0
2024-02-28 15:50:00,22.84,22.85,22.77,22.8,1708768.0,21.5418,21.5513,21.4758,21.5041,1708768.0
2024-02-29 09:30:00,22.85,22.99,22.78,22.81,643611.0,21.5513,21.6833,21.4852,21.5135,643611.0
2024-02-29 09:40:00,22.81,23.07,22.8,23.02,489314.0,21.5135,21.7588,21.5041,21.7116,489314.0
2024-02-29 09:50:00,23.02,23.11,22.96,22.97,327141.0,21.7116,21.7965,21.655,21.6644,327141.0
2024-02-29 10:00:00,22.98,23.08,22.96,22.99,383491.0,21.6739,21.7682,21.655,21.6833,383491.0
2024-02-29 10:10:00,23.0,23.01,22.86,22.93,246988.0,21.6927,21.7022,21.5607,21.6267,246988.0
2024-02-29 10:20:00,22.93,23.03,22.83,23.02,328798.0,21.6267,21.721,21.5324,21.7116,328798.0
2024-02-29 10:30:00,23.02,23.04,22.9,22.91,289283.0,21.7116,21.7305,21.5984,21.6079,289283.0
2024-02-29 10:40:00,22.91,22.92,22.82,22.86,153334.0,21.6079,21.6173,21.523,21.5607,153334.0
2024-02-29 10:50:00,22.86,22.86,22.73,22.75,394521.0,21.5607,21.5607,21.4381,21.457,394521.0
2024-02-29 11:00:00,22.74,22.77,22.69,22.69,250749.0,21.4475,21.4758,21.4004,21.4004,250749.0
2024-02-29 11:10:00,22.7,22.72,22.64,22.67,263192.0,21.4098,21.4287,21.3532,21.3815,263192.0
2024-02-29 11:20:00,22.67,22.68,22.63,22.63,205702.0,21.3815,21.3909,21.3438,21.3438,205702.0
2024-02-29 11:30:00,22.63,22.69,22.61,22.63,310775.0,21.3438,21.4004,21.3249,21.3438,310775.0
2024-02-29 11:40:00,22.63,22.68,22.6,22.66,207027.0,21.3438,21.3909,21.3155,21.3721,207027.0
2024-02-29 11:50:00,22.66,22.7,22.65,22.67,136753.0,21.3721,21.4098,21.3626,21.3815,136753.0
2024-02-29 12:00:00,22.68,22.71,22.66,22.67,121098.0,21.3909,21.4192,21.3721,21.3815,121098.0
2024-02-29 12:10:00,22.68,22.68,22.63,22.64,160237.0,21.3909,21.3909,21.3438,21.3532,160237.0
2024-02-29 12:20:00,22.64,22.66,22.63,22.64,82385.0,21.3532,21.3721,21.3438,21.3532,82385.0
2024-02-29 12:30:00,22.64,22.64,22.61,22.63,114396.0,21.3532,21.3532,21.3249,21.3438,114396.0
2024-02-29 12:40:00,22.63,22.67,22.62,22.62,164520.0,21.3438,21.3815,21.3343,21.3343,164520.0
2024-02-29 12:50:00,22.63,22.64,22.61,22.62,116204.0,21.3438,21.3532,21.3249,21.3343,116204.0
2024-02-29 13:00:00,22.61,22.64,22.6,22.63,112381.0,21.3249,21.3532,21.3155,21.3438,112381.0
2024-02-29 13:10:00,22.63,22.67,22.62,22.67,202591.0,21.3438,21.3815,21.3343,21.3815,202591.0
2024-02-29 13:20:00,22.67,22.69,22.65,22.69,278446.0,21.3815,21.4004,21.3626,21.4004,278446.0
2024-02-29 13:30:00,22.69,22.73,22.68,22.68,225439.0,21.4004,21.4381,21.3909,21.3909,225439.0
2024-02-29 13:40:00,22.69,22.69,22.65,22.66,110932.0,21.4004,21.4004,21.3626,21.3721,110932.0
2024-02-29 13:50:00,22.67,22.69,22.66,22.68,82796.0,21.3815,21.4004,21.3721,21.3909,82796.0
2024-02-29 14:00:00,22.68,22.7,22.67,22.7,142427.0,21.3909,21.4098,21.3815,21.4098,142427.0
2024-02-29 14:10:00,22.69,22.7,22.65,22.67,124572.0,21.4004,21.4098,21.3626,21.3815,124572.0
2024-02-29 14:20:00,22.67,22.67,22.6,22.61,136690.0,21.3815,21.3815,21.3155,21.3249,136690.0
2024-02-29 14:30:00,22.61,22.63,22.61,22.63,123412.0,21.3249,21.3438,21.3249,21.3438,123412.0
2024-02-29 14:40:00,22.62,22.63,22.6,22.61,185809.0,21.3343,21.3438,21.3155,21.3249,185809.0
2024-02-29 14:50:00,22.61,22.62,22.59,22.62,172439.0,21.3249,21.3343,21.306,21.3343,172439.0
2024-02-29 15:00:00,22.62,22.65,22.59,22.6,331384.0,21.3343,21.3626,21.306,21.3155,331384.0
2024-02-29 15:10:00,22.6,22.6,22.56,22.57,156534.0,21.3155,21.3155,21.2778,21.2872,156534.0
2024-02-29 15:20:00,22.57,22.6,22.56,22.59,201874.0,21.2872,21.3155,21.2778,21.306,201874.0
2024-02-29 15:30:00,22.59,22.59,22.53,22.56,358010.0,21.306,21.306,21.2495,21.2778,358010.0
2024-02-29 15:40:00,22.55,22.57,22.52,22.55,477990.0,21.2683,21.2872,21.24,21.2683,477990.0
2024-02-29 15:50:00,22.56,22.63,22.54,22.6,1157545.0,21.2778,21.3438,21.2589,21.3155,1157545.0
2024-03-01 09:30:00,23.0,23.26,22.99,23.05,927549.0,21.6927,21.938,21.6833,21.7399,927549.0
2024-03-01 09:40:00,23.05,23.08,22.96,22.98,579618.0,21.7399,21.7682,21.655,21.6739,579618.0
2024-03-01 09:50:00,22.97,22.99,22.88,22.89,333142.0,21.6644,21.6833,21.5796,21.589,333142.0
2024-03-01 10:00:00,22.89,22.99,22.85,22.87,301420.0,21.589,21.6833,21.5513,21.5701,301420.0
2024-03-01 10:10:00,22.87,23.01,22.86,22.99,325992.0,21.5701,21.7022,21.5607,21.6833,325992.0
2024-03-01 10:20:00,22.99,23.1,22.99,23.09,303655.0,21.6833,21.7871,21.6833,21.7776,303655.0
2024-03-01 10:30:00,23.1,23.27,23.06,23.21,647626.0,21.7871,21.9474,21.7493,21.8908,647626.0
2024-03-01 10:40:00,23.21,23.23,23.12,23.16,264965.0,21.8908,21.9097,21.8059,21.8437,264965.0
2024-03-01 10:50:00,23.16,23.21,23.15,23.15,371890.0,21.8437,21.8908,21.8342,21.8342,371890.0
2024-03-01 11:00:00,23.15,23.17,23.08,23.12,261728.0,21.8342,21.8531,21.7682,21.8059,261728.0
2024-03-01 11:10:00,23.12,23.14,23.08,23.13,224540.0,21.8059,21.8248,21.7682,21.8154,224540.0
2024-03-01 11:20:00,23.13,23.18,23.09,23.15,239836.0,21.8154,21.8625,21.7776,21.8342,239836.0
2024-03-01 11:30:00,23.15,23.18,23.11,23.14,183334.0,21.8342,21.8625,21.7965,21.8248,183334.0
2024-03-01 11:40:00,23.13,23.14,23.08,23.09,321939.0,21.8154,21.8248,21.7682,21.7776,321939.0
2024-03-01 11:50:00,23.09,23.12,23.04,23.05,186766.0,21.7776,21.8059,21.7305,21.7399,186766.0
2024-03-01 12:00:00,23.05,23.09,23.03,23.05,165153.0,21.7399,21.7776,21.721,21.7399,165153.0
2024-03-01 12:10:00,23.05,23.09,23.05,23.08,163044.0,21.7399,21.7776,21.7399,21.7682,163044.0
2024-03-01 12:20:00,23.08,23.09,23.04,23.05,188726.0,21.7682,21.7776,21.7305,21.7399,188726.0
2024-03-01 12:30:00,23.05,23.09,23.03,23.09,155905.0,21.7399,21.7776,21.721,21.7776,155905.0
2024-03-01 12:40:00,23.09,23.1,23.05,23.07,118836.0,21.7776,21.7871,21.7399,21.7588,118836.0
2024-03-01 12:50:00,23.07,23.07,23.04,23.05,79573.0,21.7588,21.7588,21.7305,21.7399,79573.0
2024-03-01 13:00:00,23.05,23.07,23.04,23.07,92917.0,21.7399,21.7588,21.7305,21.7588,92917.0
2024-03-01 13:10:00,23.07,23.09,23.04,23.05,128912.0,21.7588,21.7776,21.7305,21.7399,128912.0
2024-03-01 13:20:00,23.05,23.08,23.04,23.06,104119.0,21.7399,21.7682,21.7305,21.7493,104119.0
2024-03-01 13:30:00,23.07,23.09,23.05,23.06,168769.0,21.7588,21.7776,21.7399,21.7493,168769.0
2024-03-01 13:40:00,23.06,23.1,23.04,23.1,194081.0,21.7493,21.7871,21.7305,21.7871,194081.0
2024-03-01 13:50:00,23.1,23.1,23.07,23.08,128439.0,21.7871,21.7871,21.7588,21.7682,128439.0
2024-03-01 14:00:00,23.08,23.15,23.07,23.13,145687.0,21.7682,21.8342,21.7588,21.8154,145687.0
2024-03-01 14:10:00,23.13,23.14,23.1,23.13,116591.0,21.8154,21.8248,21.7871,21.8154,116591.0
2024-03-01 14:20:00,23.14,23.14,23.09,23.13,149634.0,21.8248,21.8248,21.7776,21.8154,149634.0
2024-03-01 14:30:00,23.13,23.13,23.1,23.12,142154.0,21.8154,21.8154,21.7871,21.8059,142154.0
2024-03-01 14:40:00,23.11,23.14,23.09,23.14,111836.0,21.7965,21.8248,21.7776,21.8248,111836.0
2024-03-01 14:50:00,23.13,23.14,23.07,23.11,191481.0,21.8154,21.8248,21.7588,21.7965,191481.0
2024-03-01 15:00:00,23.1,23.1,23.06,23.07,266266.0,21.7871,21.7871,21.7493,21.7588,266266.0
2024-03-01 15:10:00,23.08,23.08,23.03,23.04,208065.0,21.7682,21.7682,21.721,21.7305,208065.0
2024-03-01 15:20:00,23.04,23.06,23.03,23.05,163092.0,21.7305,21.7493,21.721,21.7399,163092.0
2024-03-01 15:30:00,23.05,23.06,23.0,23.02,340933.0,21.7399,21.7493,21.6927,21.7116,340933.0
2024-03-01 15:40:00,23.02,23.03,23.0,23.01,392781.0,21.7116,21.721,21.6927,21.7022,392781.0
2024-03-01 15:50:00,23.02,23.02,22.98,22.98,912640.0,21.7116,21.7116,21.6739,21.6739,912640.0
2024-03-04 09:30:00,22.79,22.83,22.07,22.09,1529387.0,21.4947,21.5324,20.8156,20.8345,1529387.0
2024-03-04 09:40:00,22.09,22.16,21.98,22.0,1412618.0,20.8345,20.9005,20.7307,20.7496,1412618.0
2024-03-04 09:50:00,22.0,22.14,21.9,21.97,1149227.0,20.7496,20.8816,20.6553,20.7213,1149227.0
2024-03-04 10:00:00,21.96,22.01,21.9,21.98,1060879.0,20.7119,20.759,20.6553,20.7307,1060879.0
2024-03-04 10:10:00,21.99,22.01,21.9,21.98,922374.0,20.7402,20.759,20.6553,20.7307,922374.0
2024-03-04 10:20:00,21.98,22.13,21.93,22.05,509022.0,20.7307,20.8722,20.6836,20.7967,509022.0
2024-03-04 10:30:00,22.05,22.09,22.01,22.07,380158.0,20.7967,20.8345,20.759,20.8156,380158.0
2024-03-04 10:40:00,22.06,22.1,21.98,22.1,700419.0,20.8062,20.8439,20.7307,20.8439,700419.0
2024-03-04 10:50:00,22.1,22.11,21.93,21.95,476532.0,20.8439,20.8533,20.6836,20.7024,476532.0
2024-03-04 11:00:00,21.95,21.97,21.89,21.91,555577.0,20.7024,20.7213,20.6458,20.6647,555577.0
2024-03-04 11:10:00,21.91,21.93,21.82,21.87,665261.0,20.6647,20.6836,20.5798,20.627,665261.0
2024-03-04 11:20:00,21.87,21.9,21.83,21.84,293917.0,20.627,20.6553,20.5892,20.5987,293917.0
2024-03-04 11:30:00,21.84,21.88,21.78,21.8,532498.0,20.5987,20.6364,20.5421,20.5609,532498.0
2024-03-04 11:40:00,21.8,21.81,21.72,21.74,854453.0,20.5609,20.5704,20.4855,20.5044,854453.0
2024-03-04 11:50:00,21.74,21.85,21.71,21.84,448898.0,20.5044,20.6081,20.4761,20.5987,448898.0
2024-03-04 12:00:00,21.85,21.87,21.79,21.81,455471.0,20.6081,20.627,20.5515,20.5704,455471.0
2024-03-04 12:10:00,21.81,21.85,21.79,21.85,237492.0,20.5704,20.6081,20.5515,20.6081,237492.0
2024-03-04 12:20:00,21.85,21.86,21.68,21.69,669186.0,20.6081,20.6175,20.4478,20.4572,669186.0
2024-03-04 12:30:00,21.68,21.74,21.67,21.73,435955.0,20.4478,20.5044,20.4383,20.4949,435955.0
2024-03-04 12:40:00,21.72,21.79,21.7,21.71,294525.0,20.4855,20.5515,20.4666,20.4761,294525.0
2024-03-04 12:50:00,21.71,21.75,21.7,21.73,204951.0,20.4761,20.5138,20.4666,20.4949,204951.0
2024-03-04 13:00:00,21.73,21.77,21.72,21.72,221805.0,20.4949,20.5327,20.4855,20.4855,221805.0
2024-03-04 13:10:00,21.72,21.73,21.68,21.69,272958.0,20.4855,20.4949,20.4478,20.4572,272958.0
2024-03-04 13:20:00,21.68,21.73,21.65,21.71,249181.0,20.4478,20.4949,20.4195,20.4761,249181.0
2024-03-04 13:30:00,21.71,21.72,21.6,21.63,536366.0,20.4761,20.4855,20.3723,20.4006,536366.0
2024-03-04 13:40:00,21.63,21.69,21.61,21.67,302496.0,20.4006,20.4572,20.3817,20.4383,302496.0
2024-03-04 13:50:00,21.67,21.72,21.65,21.67,318165.0,20.4383,20.4855,20.4195,20.4383,318165.0
2024-03-04 14:00:00,21.67,21.69,21.63,21.65,266879.0,20.4383,20.4572,20.4006,20.4195,266879.0
2024-03-04 14:10:00,21.64,21.67,21.62,21.64,262665.0,20.41,20.4383,20.3912,20.41,262665.0
2024-03-04 14:20:00,21.64,21.71,21.62,21.68,228805.0,20.41,20.4761,20.3912,20.4478,228805.0
2024-03-04 14:30:00,21.69,21.75,21.66,21.75,233245.0,20.4572,20.5138,20.4289,20.5138,233245.0
2024-03-04 14:40:00,21.74,21.75,21.71,21.73,212453.0,20.5044,20.5138,20.4761,20.4949,212453.0
2024-03-04 14:50:00,21.73,21.73,21.66,21.67,593076.0,20.4949,20.4949,20.4289,20.4383,593076.0
2024-03-04 15:00:00,21.68,21.74,21.66,21.7,948044.0,20.4478,20.5044,20.4289,20.4666,948044.0
2024-03-04 15:10:00,21.7,21.7,21.62,21.64,830186.0,20.4666,20.4666,20.3912,20.41,830186.0
2024-03-04 15:20:00,21.64,21.69,21.62,21.68,336317.0,20.41,20.4572,20.3912,20.4478,336317.0
2024-03-04 15:30:00,21.68,21.72,21.67,21.71,536634.0,20.4478,20.4855,20.4383,20.4761,536634.0
2024-03-04 15:40:00,21.7,21.76,21.69,21.73,809652.0,20.4666,20.5232,20.4572,20.4949,809652.0
2024-03-04 15:50:00,21.74,21.93,21.72,21.88,3305199.0,20.5044,20.6836,20.4855,20.6364,3305199.0
2024-03-05 09:30:00,21.34,21.48,21.18,21.3,1550688.0,20.1271,20.2591,19.9762,20.0894,1550688.0
2024-03-05 09:40:00,21.31,21.44,21.23,21.37,772882.0,20.0988,20.2214,20.0233,20.1554,772882.0
2024-03-05 09:50:00,21.37,21.47,21.31,21.46,482765.0,20.1554,20.2497,20.0988,20.2403,482765.0
2024-03-05 10:00:00,21.46,21.61,21.46,21.55,875305.0,20.2403,20.3817,20.2403,20.3252,875305.0
2024-03-05 10:10:00,21.55,21.67,21.51,21.59,560164.0,20.3252,20.4383,20.2874,20.3629,560164.0
2024-03-05 10:20:00,21.59,21.62,21.48,21.55,449080.0,20.3629,20.3912,20.2591,20.3252,449080.0
2024-03-05 10:30:00,21.55,21.57,21.44,21.48,299492.0,20.3252,20.344,20.2214,20.2591,299492.0
2024-03-05 10:40:00,21.48,21.6,21.47,21.55,307222.0,20.2591,20.3723,20.2497,20.3252,307222.0
2024-03-05 10:50:00,21.55,21.61,21.46,21.47,333043.0,20.3252,20.3817,20.2403,20.2497,333043.0
2024-03-05 11:00:00,21.47,21.5,21.36,21.38,399719.0,20.2497,20.278,20.146,20.1648,399719.0
2024-03-05 11:10:00,21.38,21.39,21.33,21.38,343001.0,20.1648,20.1743,20.1177,20.1648,343001.0
2024-03-05 11:20:00,21.38,21.39,21.28,21.29,470543.0,20.1648,20.1743,20.0705,20.0799,470543.0
2024-03-05 11:30:00,21.29,21.38,21.28,21.37,923983.0,20.0799,20.1648,20.0705,20.1554,923983.0
2024-03-05 11:40:00,21.36,21.39,21.33,21.35,307944.0,20.146,20.1743,20.1177,20.1365,307944.0
2024-03-05 11:50:00,21.35,21.37,21.31,21.33,143915.0,20.1365,20.1554,20.0988,20.1177,143915.0
2024-03-05 12:00:00,21.33,21.35,21.3,21.32,155417.0,20.1177,20.1365,20.0894,20.1082,155417.0
2024-03-05 12:10:00,21.32,21.41,21.32,21.41,281767.0,20.1082,20.1931,20.1082,20.1931,281767.0
2024-03-05 12:20:00,21.4,21.47,21.4,21.46,242675.0,20.1837,20.2497,20.1837,20.2403,242675.0
2024-03-05 12:30:00,21.46,21.47,21.42,21.44,156140.0,20.2403,20.2497,20.2025,20.2214,156140.0
2024-03-05 12:40:00,21.44,21.45,21.37,21.38,137644.0,20.2214,20.2308,20.1554,20.1648,137644.0
2024-03-05 12:50:00,21.38,21.43,21.37,21.42,161208.0,20.1648,20.212,20.1554,20.2025,161208.0
2024-03-05 13:00:00,21.41,21.47,21.4,21.47,224231.0,20.1931,20.2497,20.1837,20.2497,224231.0
2024-03-05 13:10:00,21.47,21.48,21.41,21.42,163639.0,20.2497,20.2591,20.1931,20.2025,163639.0
2024-03-05 13:20:00,21.41,21.46,21.41,21.43,197293.0,20.1931,20.2403,20.1931,20.212,197293.0
2024-03-05 13:30:00,21.43,21.46,21.42,21.43,128118.0,20.212,20.2403,20.2025,20.212,128118.0
2024-03-05 13:40:00,21.43,21.44,21.4,21.44,229359.0,20.212,20.2214,20.1837,20.2214,229359.0
2024-03-05 13:50:00,21.44,21.45,21.42,21.44,150865.0,20.2214,20.2308,20.2025,20.2214,150865.0
2024-03-05 14:00:00,21.43,21.45,21.4,21.42,206771.0,20.212,20.2308,20.1837,20.2025,206771.0
2024-03-05 14:10:00,21.42,21.48,21.4,21.45,269096.0,20.2025,20.2591,20.1837,20.2308,269096.0
2024-03-05 14:20:00,21.46,21.48,21.45,21.48,126140.0,20.2403,20.2591,20.2308,20.2591,126140.0
2024-03-05 14:30:00,21.48,21.48,21.42,21.43,158555.0,20.2591,20.2591,20.2025,20.212,158555.0
2024-03-05 14:40:00,21.42,21.43,21.39,21.39,272077.0,20.2025,20.212,20.1743,20.1743,272077.0
2024-03-05 14:50:00,21.39,21.41,21.36,21.37,243666.0,20.1743,20.1931,20.146,20.1554,243666.0
2024-03-05 15:00:00,21.37,21.47,21.33,21.46,418318.0,20.1554,20.2497,20.1177,20.2403,418318.0
2024-03-05 15:10:00,21.46,21.48,21.43,21.46,362132.0,20.2403,20.2591,20.212,20.2403,362132.0
2024-03-05 15:20:00,21.46,21.49,21.46,21.48,274864.0,20.2403,20.2686,20.2403,20.2591,274864.0
2024-03-05 15:30:00,21.48,21.49,21.45,21.46,432340.0,20.2591,20.2686,20.2308,20.2403,432340.0
2024-03-05 15:40:00,21.47,21.48,21.43,21.46,514262.0,20.2497,20.2591,20.212,20.2403,514262.0
2024-03-05 15:50:00,21.47,21.47,21.44,21.45,1254156.0,20.2497,20.2497,20.2214,20.2308,1254156.0
2024-03-06 09:30:00,24.85,25.1,24.33,24.54,6007008.0,23.4376,23.6734,22.9472,23.1452,6007008.0
2024-03-06 09:40:00,24.54,25.2,24.52,25.12,3602013.0,23.1452,23.7677,23.1264,23.6922,3602013.0
2024-03-06 09:50:00,25.14,25.15,24.54,24.64,2215239.0,23.7111,23.7205,23.1452,23.2395,2215239.0
2024-03-06 10:00:00,24.63,24.87,24.54,24.85,1609685.0,23.2301,23.4565,23.1452,23.4376,1609685.0
2024-03-06 10:10:00,24.84,25.24,24.81,25.13,2190329.0,23.4282,23.8054,23.3999,23.7017,2190329.0
2024-03-06 10:20:00,25.12,25.21,24.91,25.11,1224496.0,23.6922,23.7771,23.4942,23.6828,1224496.0
2024-03-06 10:30:00,25.1,25.37,25.06,25.35,1707476.0,23.6734,23.928,23.6357,23.9092,1707476.0
2024-03-06 10:40:00,25.34,25.67,25.32,25.48,2605338.0,23.8997,24.211,23.8809,24.0318,2605338.0
2024-03-06 10:50:00,25.48,25.51,25.34,25.37,1384986.0,24.0318,24.0601,23.8997,23.928,1384986.0
2024-03-06 11:00:00,25.38,25.45,25.17,25.22,935510.0,23.9375,24.0035,23.7394,23.7866,935510.0
2024-03-06 11:10:00,25.22,25.23,25.01,25.08,1233218.0,23.7866,23.796,23.5885,23.6545,1233218.0
2024-03-06 11:20:00,25.08,25.12,24.93,25.08,1122249.0,23.6545,23.6922,23.513,23.6545,1122249.0
2024-03-06 11:30:00,25.08,25.1,24.64,24.68,1713674.0,23.6545,23.6734,23.2395,23.2773,1713674.0
2024-03-06 11:40:00,24.68,24.76,24.63,24.73,1104959.0,23.2773,23.3527,23.2301,23.3244,1104959.0
2024-03-06 11:50:00,24.73,24.86,24.56,24.84,980776.0,23.3244,23.447,23.1641,23.4282,980776.0
2024-03-06 12:00:00,24.83,24.93,24.78,24.89,622788.0,23.4187,23.513,23.3716,23.4753,622788.0
2024-03-06 12:10:00,24.89,25.03,24.89,24.98,505715.0,23.4753,23.6074,23.4753,23.5602,505715.0
2024-03-06 12:20:00,24.99,25.11,24.98,25.07,468374.0,23.5696,23.6828,23.5602,23.6451,468374.0
2024-03-06 12:30:00,25.07,25.27,25.07,25.27,595896.0,23.6451,23.8337,23.6451,23.8337,595896.0
2024-03-06 12:40:00,25.26,25.31,25.16,25.17,642328.0,23.8243,23.8715,23.73,23.7394,642328.0
2024-03-06 12:50:00,25.17,25.21,25.09,25.21,555573.0,23.7394,23.7771,23.664,23.7771,555573.0
2024-03-06 13:00:00,25.21,25.3,25.17,25.29,397345.0,23.7771,23.862,23.7394,23.8526,397345.0
2024-03-06 13:10:00,25.29,25.38,25.22,25.24,579135.0,23.8526,23.9375,23.7866,23.8054,579135.0
2024-03-06 13:20:00,25.24,25.26,25.09,25.09,423944.0,23.8054,23.8243,23.664,23.664,423944.0
2024-03-06 13:30:00,25.09,25.09,24.89,24.96,565463.0,23.664,23.664,23.4753,23.5413,565463.0
2024-03-06 13:40:00,24.96,25.05,24.9,24.91,556505.0,23.5413,23.6262,23.4848,23.4942,556505.0
2024-03-06 13:50:00,24.9,25.02,24.9,24.96,396364.0,23.4848,23.5979,23.4848,23.5413,396364.0
2024-03-06 14:00:00,24.96,24.97,24.8,24.96,665941.0,23.5413,23.5508,23.3904,23.5413,665941.0
2024-03-06 14:10:00,24.96,25.04,24.92,25.03,283107.0,23.5413,23.6168,23.5036,23.6074,283107.0
2024-03-06 14:20:00,25.03,25.05,24.99,25.0,259888.0,23.6074,23.6262,23.5696,23.5791,259888.0
2024-03-06 14:30:00,25.0,25.01,24.95,24.99,214115.0,23.5791,23.5885,23.5319,23.5696,214115.0
2024-03-06 14:40:00,24.99,25.03,24.93,24.96,379720.0,23.5696,23.6074,23.513,23.5413,379720.0
2024-03-06 14:50:00,24.96,25.0,24.92,24.94,293083.0,23.5413,23.5791,23.5036,23.5225,293083.0
2024-03-06 15:00:00,24.95,24.99,24.93,24.99,312986.0,23.5319,23.5696,23.513,23.5696,312986.0
2024-03-06 15:10:00,24.98,25.0,24.91,24.95,414341.0,23.5602,23.5791,23.4942,23.5319,414341.0
2024-03-06 15:20:00,24.95,25.01,24.94,25.0,614723.0,23.5319,23.5885,23.5225,23.5791,614723.0
2024-03-06 15:30:00,24.99,25.01,24.93,24.98,692535.0,23.5696,23.5885,23.513,23.5602,692535.0
2024-03-06 15:40:00,24.97,25.08,24.96,24.99,929079.0,23.5508,23.6545,23.5413,23.5696,929079.0
2024-03-06 15:50:00,25.0,25.0,24.89,24.91,2561412.0,23.5791,23.5791,23.4753,23.4942,2561412.0
2024-03-07 09:30:00,24.52,24.54,23.85,23.86,2304771.0,23.1264,23.1452,22.4944,22.5039,2304771.0
2024-03-07 09:40:00,23.87,24.01,23.77,23.88,1622844.0,22.5133,22.6453,22.419,22.5227,1622844.0
2024-03-07 09:50:00,23.89,24.02,23.83,23.87,862406.0,22.5322,22.6548,22.4756,22.5133,862406.0
2024-03-07 10:00:00,23.87,23.97,23.65,23.74,1037567.0,22.5133,22.6076,22.3058,22.3907,1037567.0
2024-03-07 10:10:00,23.74,23.89,23.72,23.85,622801.0,22.3907,22.5322,22.3718,22.4944,622801.0
2024-03-07 10:20:00,23.86,23.92,23.82,23.89,357644.0,22.5039,22.5605,22.4661,22.5322,357644.0
2024-03-07 10:30:00,23.89,23.98,23.82,23.96,326936.0,22.5322,22.617,22.4661,22.5982,326936.0
2024-03-07 10:40:00,23.96,23.99,23.85,23.87,255649.0,22.5982,22.6265,22.4944,22.5133,255649.0
2024-03-07 10:50:00,23.87,24.05,23.86,24.04,363183.0,22.5133,22.6831,22.5039,22.6736,363183.0
2024-03-07 11:00:00,24.04,24.06,23.85,23.89,384189.0,22.6736,22.6925,22.4944,22.5322,384189.0
2024-03-07 11:10:00,23.89,24.02,23.84,23.96,325908.0,22.5322,22.6548,22.485,22.5982,325908.0
2024-03-07 11:20:00,23.97,24.03,23.91,23.98,282407.0,22.6076,22.6642,22.551,22.617,282407.0
2024-03-07 11:30:00,23.98,24.05,23.96,24.0,255421.0,22.617,22.6831,22.5982,22.6359,255421.0
2024-03-07 11:40:00,24.0,24.02,23.93,23.94,289067.0,22.6359,22.6548,22.5699,22.5793,289067.0
2024-03-07 11:50:00,23.94,23.97,23.92,23.97,286935.0,22.5793,22.6076,22.5605,22.6076,286935.0
2024-03-07 12:00:00,23.97,24.0,23.92,23.96,199070.0,22.6076,22.6359,22.5605,22.5982,199070.0
2024-03-07 12:10:00,23.96,23.98,23.93,23.98,162126.0,22.5982,22.617,22.5699,22.617,162126.0
2024-03-07 12:20:00,23.97,23.99,23.9,23.96,147596.0,22.6076,22.6265,22.5416,22.5982,147596.0
2024-03-07 12:30:00,23.96,23.99,23.93,23.98,121982.0,22.5982,22.6265,22.5699,22.617,121982.0
2024-03-07 12:40:00,23.99,23.99,23.94,23.96,149896.0,22.6265,22.6265,22.5793,22.5982,149896.0
2024-03-07 12:50:00,23.96,24.06,23.95,24.05,98535.0,22.5982,22.6925,22.5887,22.6831,98535.0
2024-03-07 13:00:00,24.05,24.08,24.01,24.03,151927.0,22.6831,22.7114,22.6453,22.6642,151927.0
2024-03-07 13:10:00,24.03,24.03,23.99,24.02,123576.0,22.6642,22.6642,22.6265,22.6548,123576.0
2024-03-07 13:20:00,24.02,24.04,24.01,24.04,118100.0,22.6548,22.6736,22.6453,22.6736,118100.0
2024-03-07 13:30:00,24.04,24.05,23.98,24.05,155607.0,22.6736,22.6831,22.617,22.6831,155607.0
2024-03-07 13:40:00,24.04,24.07,24.0,24.01,124279.0,22.6736,22.7019,22.6359,22.6453,124279.0
2024-03-07 13:50:00,24.01,24.02,23.96,23.96,175810.0,22.6453,22.6548,22.5982,22.5982,175810.0
2024-03-07 14:00:00,23.96,23.97,23.91,23.93,169183.0,22.5982,22.6076,22.551,22.5699,169183.0
2024-03-07 14:10:00,23.93,23.94,23.92,23.94,119205.0,22.5699,22.5793,22.5605,22.5793,119205.0
2024-03-07 14:20:00,23.93,24.02,23.91,23.99,175106.0,22.5699,22.6548,22.551,22.6265,175106.0
2024-03-07 14:30:00,23.99,24.03,23.97,23.98,151413.0,22.6265,22.6642,22.6076,22.617,151413.0
2024-03-07 14:40:00,23.98,24.02,23.98,24.0,136900.0,22.617,22.6548,22.617,22.6359,136900.0
2024-03-07 14:50:00,24.0,24.06,23.99,24.05,139880.0,22.6359,22.6925,22.6265,22.6831,139880.0
2024-03-07 15:00:00,24.05,24.05,24.01,24.02,199649.0,22.6831,22.6831,22.6453,22.6548,199649.0
2024-03-07 15:10:00,24.02,24.07,24.01,24.05,198520.0,22.6548,22.7019,22.6453,22.6831,198520.0
2024-03-07 15:20:00,24.05,24.05,23.97,23.99,200265.0,22.6831,22.6831,22.6076,22.6265,200265.0
2024-03-07 15:30:00,23.98,24.02,23.97,24.01,207562.0,22.617,22.6548,22.6076,22.6453,207562.0
2024-03-07 15:40:00,24.02,24.07,24.02,24.05,476280.0,22.6548,22.7019,22.6548,22.6831,476280.0
2024-03-07 15:50:00,24.05,24.06,23.96,24.0,1205359.0,22.6831,22.6925,22.5982,22.6359,1205359.0
2024-03-08 09:30:00,23.87,24.1,23.8,23.86,1284417.0,22.5133,22.7302,22.4473,22.5039,1284417.0
2024-03-08 09:40:00,23.87,23.95,23.78,23.9,754639.0,22.5133,22.5887,22.4284,22.5416,754639.0
2024-03-08 09:50:00,23.9,23.96,23.87,23.95,414291.0,22.5416,22.5982,22.5133,22.5887,414291.0
2024-03-08 10:00:00,23.95,23.96,23.85,23.89,374822.0,22.5887,22.5982,22.4944,22.5322,374822.0
2024-03-08 10:10:00,23.89,23.9,23.83,23.86,424850.0,22.5322,22.5416,22.4756,22.5039,424850.0
2024-03-08 10:20:00,23.86,23.9,23.82,23.9,393274.0,22.5039,22.5416,22.4661,22.5416,393274.0
2024-03-08 10:30:00,23.89,24.02,23.85,24.01,429539.0,22.5322,22.6548,22.4944,22.6453,429539.0
2024-03-08 10:40:00,24.02,24.05,23.96,24.03,405713.0,22.6548,22.6831,22.5982,22.6642,405713.0
2024-03-08 10:50:00,24.04,24.04,23.97,24.02,317782.0,22.6736,22.6736,22.6076,22.6548,317782.0
2024-03-08 11:00:00,24.02,24.13,23.97,24.11,590408.0,22.6548,22.7585,22.6076,22.7397,590408.0
2024-03-08 11:10:00,24.1,24.12,24.01,24.05,392114.0,22.7302,22.7491,22.6453,22.6831,392114.0
2024-03-08 11:20:00,24.05,24.22,24.05,24.11,556595.0,22.6831,22.8434,22.6831,22.7397,556595.0
2024-03-08 11:30:00,24.11,24.19,24.01,24.12,497532.0,22.7397,22.8151,22.6453,22.7491,497532.0
2024-03-08 11:40:00,24.12,24.37,24.1,24.27,821772.0,22.7491,22.9849,22.7302,22.8906,821772.0
2024-03-08 11:50:00,24.28,24.33,24.21,24.27,452720.0,22.9,22.9472,22.834,22.8906,452720.0
2024-03-08 12:00:00,24.27,24.33,24.24,24.29,317726.0,22.8906,22.9472,22.8623,22.9094,317726.0
2024-03-08 12:10:00,24.29,24.35,24.21,24.28,463034.0,22.9094,22.966,22.834,22.9,463034.0
2024-03-08 12:20:00,24.28,24.35,24.23,24.35,291535.0,22.9,22.966,22.8528,22.966,291535.0
2024-03-08 12:30:00,24.34,24.37,24.29,24.37,342019.0,22.9566,22.9849,22.9094,22.9849,342019.0
2024-03-08 12:40:00,24.37,24.46,24.36,24.46,375259.0,22.9849,23.0698,22.9754,23.0698,375259.0
2024-03-08 12:50:00,24.46,24.5,24.41,24.45,384475.0,23.0698,23.1075,23.0226,23.0603,384475.0
2024-03-08 13:00:00,24.44,24.5,24.44,24.49,477741.0,23.0509,23.1075,23.0509,23.0981,477741.0
2024-03-08 13:10:00,24.5,24.53,24.47,24.5,376529.0,23.1075,23.1358,23.0792,23.1075,376529.0
2024-03-08 13:20:00,24.5,24.57,24.49,24.57,346523.0,23.1075,23.1735,23.0981,23.1735,346523.0
2024-03-08 13:30:00,24.57,24.67,24.56,24.58,450463.0,23.1735,23.2678,23.1641,23.1829,450463.0
2024-03-08 13:40:00,24.59,24.72,24.58,24.7,373618.0,23.1924,23.315,23.1829,23.2961,373618.0
2024-03-08 13:50:00,24.69,24.7,24.64,24.68,373908.0,23.2867,23.2961,23.2395,23.2773,373908.0
2024-03-08 14:00:00,24.67,24.81,24.67,24.8,517375.0,23.2678,23.3999,23.2678,23.3904,517375.0
2024-03-08 14:10:00,24.79,24.88,24.79,24.83,501481.0,23.381,23.4659,23.381,23.4187,501481.0
2024-03-08 14:20:00,24.83,24.88,24.82,24.87,375048.0,23.4187,23.4659,23.4093,23.4565,375048.0
2024-03-08 14:30:00,24.87,24.95,24.85,24.92,563581.0,23.4565,23.5319,23.4376,23.5036,563581.0
2024-03-08 14:40:00,24.91,24.94,24.89,24.91,314703.0,23.4942,23.5225,23.4753,23.4942,314703.0
2024-03-08 14:50:00,24.91,24.94,24.84,24.85,538375.0,23.4942,23.5225,23.4282,23.4376,538375.0
2024-03-08 15:00:00,24.85,24.86,24.75,24.77,508897.0,23.4376,23.447,23.3433,23.3621,508897.0
2024-03-08 15:10:00,24.76,24.82,24.76,24.82,395091.0,23.3527,23.4093,23.3527,23.4093,395091.0
2024-03-08 15:20:00,24.82,24.89,24.81,24.84,588987.0,23.4093,23.4753,23.3999,23.4282,588987.0
2024-03-08 15:30:00,24.83,24.85,24.78,24.79,638217.0,23.4187,23.4376,23.3716,23.381,638217.0
2024-03-08 15:40:00,24.78,24.84,24.78,24.82,807877.0,23.3716,23.4282,23.3716,23.4093,807877.0
2024-03-08 15:50:00,24.82,24.82,24.74,24.78,1780186.0,23.4093,23.4093,23.3338,23.3716,1780186.0
2024-03-11 09:30:00,25.6,26.3,25.58,26.28,1969645.0,24.145,24.8052,24.1261,24.7863,1969645.0
2024-03-11 09:40:00,26.3,26.3,25.83,25.85,1097645.0,24.8052,24.8052,24.3619,24.3808,1097645.0
2024-03-11 09:50:00,25.85,25.97,25.74,25.89,717142.0,24.3808,24.4939,24.277,24.4185,717142.0
2024-03-11 10:00:00,25.89,26.0,25.82,25.99,619630.0,24.4185,24.5222,24.3525,24.5128,619630.0
2024-03-11 10:10:00,25.99,26.18,25.96,26.15,1355486.0,24.5128,24.692,24.4845,24.6637,1355486.0
2024-03-11 10:20:00,26.14,26.24,26.09,26.23,558270.0,24.6543,24.7486,24.6071,24.7392,558270.0
2024-03-11 10:30:00,26.23,26.34,26.18,26.3,832415.0,24.7392,24.8429,24.692,24.8052,832415.0
2024-03-11 10:40:00,26.29,26.35,26.23,26.28,553447.0,24.7958,24.8523,24.7392,24.7863,553447.0
2024-03-11 10:50:00,26.28,26.29,26.15,26.23,516101.0,24.7863,24.7958,24.6637,24.7392,516101.0
2024-03-11 11:00:00,26.22,26.23,26.12,26.16,430331.0,24.7297,24.7392,24.6354,24.6731,430331.0
2024-03-11 11:10:00,26.15,26.29,26.11,26.23,382924.0,24.6637,24.7958,24.626,24.7392,382924.0
2024-03-11 11:20:00,26.23,26.26,26.18,26.23,301016.0,24.7392,24.7675,24.692,24.7392,301016.0
2024-03-11 11:30:00,26.23,26.26,26.19,26.23,333107.0,24.7392,24.7675,24.7014,24.7392,333107.0
2024-03-11 11:40:00,26.22,26.26,26.2,26.22,259292.0,24.7297,24.7675,24.7109,24.7297,259292.0
2024-03-11 11:50:00,26.22,26.32,26.22,26.27,348111.0,24.7297,24.824,24.7297,24.7769,348111.0
2024-03-11 12:00:00,26.27,26.29,26.23,26.26,302061.0,24.7769,24.7958,24.7392,24.7675,302061.0
2024-03-11 12:10:00,26.26,26.27,26.2,26.22,223999.0,24.7675,24.7769,24.7109,24.7297,223999.0
2024-03-11 12:20:00,26.22,26.23,26.18,26.21,215605.0,24.7297,24.7392,24.692,24.7203,215605.0
2024-03-11 12:30:00,26.21,26.25,26.2,26.21,175025.0,24.7203,24.758,24.7109,24.7203,175025.0
2024-03-11 12:40:00,26.2,26.22,26.13,26.15,321270.0,24.7109,24.7297,24.6448,24.6637,321270.0
2024-03-11 12:50:00,26.14,26.19,26.14,26.18,202418.0,24.6543,24.7014,24.6543,24.692,202418.0
2024-03-11 13:00:00,26.18,26.2,26.15,26.19,230377.0,24.692,24.7109,24.6637,24.7014,230377.0
2024-03-11 13:10:00,26.2,26.22,26.16,26.18,178799.0,24.7109,24.7297,24.6731,24.692,178799.0
2024-03-11 13:20:00,26.19,26.27,26.18,26.25,247987.0,24.7014,24.7769,24.692,24.758,247987.0
2024-03-11 13:30:00,26.25,26.25,26.2,26.23,210038.0,24.758,24.758,24.7109,24.7392,210038.0
2024-03-11 13:40:00,26.23,26.25,26.2,26.24,224329.0,24.7392,24.758,24.7109,24.7486,224329.0
2024-03-11 13:50:00,26.24,26.25,26.2,26.2,163138.0,24.7486,24.758,24.7109,24.7109,163138.0
2024-03-11 14:00:00,26.21,26.21,26.18,26.21,166639.0,24.7203,24.7203,24.692,24.7203,166639.0
2024-03-11 14:10:00,26.21,26.25,26.18,26.25,201123.0,24.7203,24.758,24.692,24.758,201123.0
2024-03-11 14:20:00,26.25,26.26,26.21,26.22,279727.0,24.758,24.7675,24.7203,24.7297,279727.0
2024-03-11 14:30:00,26.23,26.24,26.19,26.24,205093.0,24.7392,24.7486,24.7014,24.7486,205093.0
2024-03-11 14:40:00,26.24,26.26,26.22,26.22,248791.0,24.7486,24.7675,24.7297,24.7297,248791.0
2024-03-11 14:50:00,26.23,26.25,26.21,26.21,223477.0,24.7392,24.758,24.7203,24.7203,223477.0
2024-03-11 15:00:00,26.21,26.22,26.16,26.16,346484.0,24.7203,24.7297,24.6731,24.6731,346484.0
2024-03-11 15:10:00,26.16,26.19,26.12,26.13,332812.0,24.6731,24.7014,24.6354,24.6448,332812.0
2024-03-11 15:20:00,26.12,26.15,26.09,26.11,494971.0,24.6354,24.6637,24.6071,24.626,494971.0
2024-03-11 15:30:00,26.12,26.13,26.06,26.07,543836.0,24.6354,24.6448,24.5788,24.5883,543836.0
2024-03-11 15:40:00,26.07,26.15,26.07,26.14,811131.0,24.5883,24.6637,24.5883,24.6543,811131.0
2024-03-11 15:50:00,26.14,26.15,26.04,26.06,1628856.0,24.6543,24.6637,24.56,24.5788,1628856.0
2024-03-12 09:30:00,26.86,27.3,26.81,27.2,2908634.0,25.3334,25.7483,25.2862,25.654,2908634.0
2024-03-12 09:40:00,27.2,27.29,27.08,27.18,1059437.0,25.654,25.7389,25.5408,25.6352,1059437.0
2024-03-12 09:50:00,27.17,27.18,27.0,27.11,684981.0,25.6257,25.6352,25.4654,25.5691,684981.0
2024-03-12 10:00:00,27.11,27.2,27.06,27.19,609631.0,25.5691,25.654,25.522,25.6446,609631.0
2024-03-12 10:10:00,27.19,27.3,27.17,27.24,647234.0,25.6446,25.7483,25.6257,25.6918,647234.0
2024-03-12 10:20:00,27.23,27.3,27.1,27.27,797277.0,25.6823,25.7483,25.5597,25.72,797277.0
2024-03-12 10:30:00,27.27,27.41,27.27,27.35,1124955.0,25.72,25.8521,25.72,25.7955,1124955.0
2024-03-12 10:40:00,27.34,27.45,27.33,27.41,990086.0,25.7861,25.8898,25.7766,25.8521,990086.0
2024-03-12 10:50:00,27.41,27.41,27.33,27.37,571325.0,25.8521,25.8521,25.7766,25.8144,571325.0
2024-03-12 11:00:00,27.37,27.4,27.3,27.4,496122.0,25.8144,25.8427,25.7483,25.8427,496122.0
2024-03-12 11:10:00,27.39,27.53,27.36,27.49,755924.0,25.8332,25.9653,25.8049,25.9275,755924.0
2024-03-12 11:20:00,27.49,27.55,27.4,27.51,518073.0,25.9275,25.9841,25.8427,25.9464,518073.0
2024-03-12 11:30:00,27.52,27.61,27.45,27.48,762334.0,25.9558,26.0407,25.8898,25.9181,762334.0
2024-03-12 11:40:00,27.48,27.54,27.44,27.48,473825.0,25.9181,25.9747,25.8804,25.9181,473825.0
2024-03-12 11:50:00,27.48,27.53,27.47,27.51,329848.0,25.9181,25.9653,25.9087,25.9464,329848.0
2024-03-12 12:00:00,27.51,27.54,27.4,27.44,361610.0,25.9464,25.9747,25.8427,25.8804,361610.0
2024-03-12 12:10:00,27.44,27.46,27.4,27.44,243910.0,25.8804,25.8993,25.8427,25.8804,243910.0
2024-03-12 12:20:00,27.44,27.45,27.3,27.33,338111.0,25.8804,25.8898,25.7483,25.7766,338111.0
2024-03-12 12:30:00,27.34,27.41,27.33,27.35,261081.0,25.7861,25.8521,25.7766,25.7955,261081.0
2024-03-12 12:40:00,27.36,27.37,27.23,27.25,359683.0,25.8049,25.8144,25.6823,25.7012,359683.0
2024-03-12 12:50:00,27.25,27.29,27.2,27.24,332771.0,25.7012,25.7389,25.654,25.6918,332771.0
2024-03-12 13:00:00,27.25,27.33,27.23,27.33,261775.0,25.7012,25.7766,25.6823,25.7766,261775.0
2024-03-12 13:10:00,27.32,27.4,27.3,27.39,236133.0,25.7672,25.8427,25.7483,25.8332,236133.0
2024-03-12 13:20:00,27.4,27.43,27.38,27.39,198946.0,25.8427,25.871,25.8238,25.8332,198946.0
2024-03-12 13:30:00,27.39,27.42,27.34,27.36,234141.0,25.8332,25.8615,25.7861,25.8049,234141.0
2024-03-12 13:40:00,27.36,27.36,27.31,27.34,207276.0,25.8049,25.8049,25.7578,25.7861,207276.0
2024-03-12 13:50:00,27.34,27.36,27.32,27.34,238905.0,25.7861,25.8049,25.7672,25.7861,238905.0
2024-03-12 14:00:00,27.35,27.4,27.3,27.34,293360.0,25.7955,25.8427,25.7483,25.7861,293360.0
2024-03-12 14:10:00,27.35,27.4,27.33,27.39,157001.0,25.7955,25.8427,25.7766,25.8332,157001.0
2024-03-12 14:20:00,27.39,27.46,27.38,27.46,208537.0,25.8332,25.8993,25.8238,25.8993,208537.0
2024-03-12 14:30:00,27.46,27.48,27.42,27.47,271440.0,25.8993,25.9181,25.8615,25.9087,271440.0
2024-03-12 14:40:00,27.47,27.47,27.42,27.43,275916.0,25.9087,25.9087,25.8615,25.871,275916.0
2024-03-12 14:50:00,27.43,27.43,27.35,27.38,241687.0,25.871,25.871,25.7955,25.8238,241687.0
2024-03-12 15:00:00,27.38,27.41,27.33,27.39,286730.0,25.8238,25.8521,25.7766,25.8332,286730.0
2024-03-12 15:10:00,27.4,27.42,27.39,27.41,334431.0,25.8427,25.8615,25.8332,25.8521,334431.0
2024-03-12 15:20:00,27.4,27.41,27.36,27.4,338652.0,25.8427,25.8521,25.8049,25.8427,338652.0
2024-03-12 15:30:00,27.39,27.44,27.38,27.43,547586.0,25.8332,25.8804,25.8238,25.871,547586.0
2024-03-12 15:40:00,27.43,27.47,27.41,27.43,556104.0,25.871,25.9087,25.8521,25.871,556104.0
2024-03-12 15:50:00,27.42,27.45,27.37,27.39,1185064.0,25.8615,25.8898,25.8144,25.8332,1185064.0
2024-03-13 09:30:00,27.26,28.4,27.26,28.07,2495203.0,25.7106,26.7858,25.7106,26.4746,2495203.0
2024-03-13 09:40:00,28.07,28.26,28.05,28.24,1855233.0,26.4746,26.6538,26.4557,26.6349,1855233.0
2024-03-13 09:50:00,28.24,28.42,28.2,28.38,1068517.0,26.6349,26.8047,26.5972,26.767,1068517.0
2024-03-13 10:00:00,28.38,28.45,28.29,28.41,1095057.0,26.767,26.833,26.6821,26.7953,1095057.0
2024-03-13 10:10:00,28.4,28.52,28.4,28.5,962170.0,26.7858,26.899,26.7858,26.8801,962170.0
2024-03-13 10:20:00,28.5,28.53,28.39,28.46,965470.0,26.8801,26.9084,26.7764,26.8424,965470.0
2024-03-13 10:30:00,28.46,28.49,28.38,28.48,1028277.0,26.8424,26.8707,26.767,26.8613,1028277.0
2024-03-13 10:40:00,28.48,28.54,28.44,28.51,807051.0,26.8613,26.9179,26.8236,26.8896,807051.0
2024-03-13 10:50:00,28.51,28.55,28.37,28.46,656538.0,26.8896,26.9273,26.7575,26.8424,656538.0
2024-03-13 11:00:00,28.46,28.54,28.41,28.51,653584.0,26.8424,26.9179,26.7953,26.8896,653584.0
2024-03-13 11:10:00,28.52,28.54,28.44,28.47,479674.0,26.899,26.9179,26.8236,26.8518,479674.0
2024-03-13 11:20:00,28.47,28.53,28.46,28.5,386528.0,26.8518,26.9084,26.8424,26.8801,386528.0
2024-03-13 11:30:00,28.49,28.53,28.41,28.44,436198.0,26.8707,26.9084,26.7953,26.8236,436198.0
2024-03-13 11:40:00,28.44,28.47,28.4,28.45,402027.0,26.8236,26.8518,26.7858,26.833,402027.0
2024-03-13 11:50:00,28.45,28.53,28.44,28.5,404858.0,26.833,26.9084,26.8236,26.8801,404858.0
2024-03-13 12:00:00,28.5,28.53,28.48,28.5,292592.0,26.8801,26.9084,26.8613,26.8801,292592.0
2024-03-13 12:10:00,28.49,28.5,28.43,28.48,278627.0,26.8707,26.8801,26.8141,26.8613,278627.0
2024-03-13 12:20:00,28.48,28.5,28.44,28.5,288004.0,26.8613,26.8801,26.8236,26.8801,288004.0
2024-03-13 12:30:00,28.5,28.54,28.33,28.39,779842.0,26.8801,26.9179,26.7198,26.7764,779842.0
2024-03-13 12:40:00,28.39,28.4,28.32,28.33,310524.0,26.7764,26.7858,26.7104,26.7198,310524.0
2024-03-13 12:50:00,28.33,28.41,28.29,28.4,241192.0,26.7198,26.7953,26.6821,26.7858,241192.0
2024-03-13 13:00:00,28.4,28.42,28.28,28.28,191787.0,26.7858,26.8047,26.6726,26.6726,191787.0
2024-03-13 13:10:00,28.29,28.31,28.26,28.3,240355.0,26.6821,26.7009,26.6538,26.6915,240355.0
2024-03-13 13:20:00,28.3,28.4,28.29,28.38,196996.0,26.6915,26.7858,26.6821,26.767,196996.0
2024-03-13 13:30:00,28.37,28.39,28.3,28.35,189650.0,26.7575,26.7764,26.6915,26.7387,189650.0
2024-03-13 13:40:00,28.35,28.41,28.34,28.37,231597.0,26.7387,26.7953,26.7292,26.7575,231597.0
2024-03-13 13:50:00,28.37,28.39,28.34,28.36,150161.0,26.7575,26.7764,26.7292,26.7481,150161.0
2024-03-13 14:00:00,28.36,28.36,28.3,28.33,240924.0,26.7481,26.7481,26.6915,26.7198,240924.0
2024-03-13 14:10:00,28.33,28.36,28.25,28.27,294338.0,26.7198,26.7481,26.6443,26.6632,294338.0
2024-03-13 14:20:00,28.27,28.34,28.25,28.32,282603.0,26.6632,26.7292,26.6443,26.7104,282603.0
2024-03-13 14:30:00,28.33,28.34,28.29,28.3,177714.0,26.7198,26.7292,26.6821,26.6915,177714.0
2024-03-13 14:40:00,28.3,28.3,28.22,28.26,269560.0,26.6915,26.6915,26.6161,26.6538,269560.0
2024-03-13 14:50:00,28.27,28.27,28.18,28.21,241915.0,26.6632,26.6632,26.5783,26.6066,241915.0
2024-03-13 15:00:00,28.21,28.21,28.15,28.17,246623.0,26.6066,26.6066,26.55,26.5689,246623.0
2024-03-13 15:10:00,28.18,28.2,28.15,28.17,332960.0,26.5783,26.5972,26.55,26.5689,332960.0
2024-03-13 15:20:00,28.18,28.19,28.06,28.09,368879.0,26.5783,26.5878,26.4651,26.4934,368879.0
2024-03-13 15:30:00,28.09,28.12,28.08,28.12,578477.0,26.4934,26.5217,26.484,26.5217,578477.0
2024-03-13 15:40:00,28.12,28.16,28.09,28.14,753673.0,26.5217,26.5595,26.4934,26.5406,753673.0
2024-03-13 15:50:00,28.14,28.15,27.97,27.99,1531911.0,26.5406,26.55,26.3803,26.3991,1531911.0
2024-03-14 09:30:00,27.29,27.31,26.8,26.98,1399915.0,25.7389,25.7578,25.2768,25.4465,1399915.0
2024-03-14 09:40:00,26.98,26.98,26.65,26.75,1005413.0,25.4465,25.4465,25.1353,25.2296,1005413.0
2024-03-14 09:50:00,26.76,27.06,26.76,27.0,559116.0,25.239,25.522,25.239,25.4654,559116.0
2024-03-14 10:00:00,27.01,27.04,26.89,26.89,611765.0,25.4748,25.5031,25.3616,25.3616,611765.0
2024-03-14 10:10:00,26.89,27.05,26.87,27.01,372516.0,25.3616,25.5126,25.3428,25.4748,372516.0
2024-03-14 10:20:00,27.01,27.09,27.0,27.02,219548.0,25.4748,25.5503,25.4654,25.4843,219548.0
2024-03-14 10:30:00,27.02,27.06,26.99,26.99,351641.0,25.4843,25.522,25.456,25.456,351641.0
2024-03-14 10:40:00,27.0,27.04,26.92,26.96,385970.0,25.4654,25.5031,25.3899,25.4277,385970.0
2024-03-14 10:50:00,26.96,27.03,26.93,27.0,368145.0,25.4277,25.4937,25.3994,25.4654,368145.0
2024-03-14 11:00:00,27.0,27.03,26.96,26.98,304875.0,25.4654,25.4937,25.4277,25.4465,304875.0
2024-03-14 11:10:00,26.98,27.03,26.96,26.97,241432.0,25.4465,25.4937,25.4277,25.4371,241432.0
2024-03-14 11:20:00,26.98,26.99,26.92,26.93,269089.0,25.4465,25.456,25.3899,25.3994,269089.0
2024-03-14 11:30:00,26.93,26.96,26.89,26.95,315086.0,25.3994,25.4277,25.3616,25.4182,315086.0
2024-03-14 11:40:00,26.94,27.04,26.94,27.0,255113.0,25.4088,25.5031,25.4088,25.4654,255113.0
2024-03-14 11:50:00,27.0,27.03,26.99,27.01,187182.0,25.4654,25.4937,25.456,25.4748,187182.0
2024-03-14 12:00:00,27.02,27.02,27.0,27.0,108938.0,25.4843,25.4843,25.4654,25.4654,108938.0
2024-03-14 12:10:00,27.0,27.02,26.98,27.0,343089.0,25.4654,25.4843,25.4465,25.4654,343089.0
2024-03-14 12:20:00,27.0,27.0,26.93,26.94,250793.0,25.4654,25.4654,25.3994,25.4088,250793.0
2024-03-14 12:30:00,26.93,27.01,26.93,27.01,203762.0,25.3994,25.4748,25.3994,25.4748,203762.0
2024-03-14 12:40:00,27.01,27.01,26.95,26.98,241705.0,25.4748,25.4748,25.4182,25.4465,241705.0
2024-03-14 12:50:00,26.98,27.01,26.98,27.01,157629.0,25.4465,25.4748,25.4465,25.4748,157629.0
2024-03-14 13:00:00,27.01,27.06,26.98,27.03,270162.0,25.4748,25.522,25.4465,25.4937,270162.0
2024-03-14 13:10:00,27.03,27.04,27.0,27.02,102192.0,25.4937,25.5031,25.4654,25.4843,102192.0
2024-03-14 13:20:00,27.02,27.04,27.0,27.0,127460.0,25.4843,25.5031,25.4654,25.4654,127460.0
2024-03-14 13:30:00,27.0,27.04,26.99,27.04,117090.0,25.4654,25.5031,25.456,25.5031,117090.0
2024-03-14 13:40:00,27.03,27.05,27.01,27.03,122009.0,25.4937,25.5126,25.4748,25.4937,122009.0
2024-03-14 13:50:00,27.03,27.05,27.01,27.03,124546.0,25.4937,25.5126,25.4748,25.4937,124546.0
2024-03-14 14:00:00,27.03,27.06,27.01,27.05,121082.0,25.4937,25.522,25.4748,25.5126,121082.0
2024-03-14 14:10:00,27.04,27.04,27.0,27.02,74643.0,25.5031,25.5031,25.4654,25.4843,74643.0
2024-03-14 14:20:00,27.02,27.03,27.0,27.02,81525.0,25.4843,25.4937,25.4654,25.4843,81525.0
2024-03-14 14:30:00,27.03,27.03,26.98,27.01,222884.0,25.4937,25.4937,25.4465,25.4748,222884.0
2024-03-14 14:40:00,27.0,27.02,27.0,27.0,145696.0,25.4654,25.4843,25.4654,25.4654,145696.0
2024-03-14 14:50:00,27.0,27.03,26.99,27.01,300631.0,25.4654,25.4937,25.456,25.4748,300631.0
2024-03-14 15:00:00,27.02,27.03,27.0,27.0,145367.0,25.4843,25.4937,25.4654,25.4654,145367.0
2024-03-14 15:10:00,27.0,27.01,26.99,27.0,649469.0,25.4654,25.4748,25.456,25.4654,649469.0
2024-03-14 15:20:00,27.01,27.03,27.0,27.0,375101.0,25.4748,25.4937,25.4654,25.4654,375101.0
2024-03-14 15:30:00,27.01,27.01,27.0,27.0,597586.0,25.4748,25.4748,25.4654,25.4654,597586.0
2024-03-14 15:40:00,27.0,27.02,27.0,27.02,762077.0,25.4654,25.4843,25.4654,25.4843,762077.0
2024-03-14 15:50:00,27.02,27.06,27.01,27.05,1027496.0,25.4843,25.522,25.4748,25.5126,1027496.0
2024-03-15 09:30:00,26.94,27.32,26.72,27.16,1047758.0,25.4088,25.7672,25.2013,25.6163,1047758.0
2024-03-15 09:40:00,27.17,27.37,27.13,27.3,630427.0,25.6257,25.8144,25.588,25.7483,630427.0
2024-03-15 09:50:00,27.3,27.46,27.26,27.35,566293.0,25.7483,25.8993,25.7106,25.7955,566293.0
2024-03-15 10:00:00,27.35,27.65,27.33,27.45,1146749.0,25.7955,26.0785,25.7766,25.8898,1146749.0
2024-03-15 10:10:00,27.45,27.63,27.44,27.62,430402.0,25.8898,26.0596,25.8804,26.0502,430402.0
2024-03-15 10:20:00,27.62,27.76,27.58,27.7,466710.0,26.0502,26.1822,26.0124,26.1256,466710.0
2024-03-15 10:30:00,27.69,27.85,27.69,27.83,530769.0,26.1162,26.2671,26.1162,26.2482,530769.0
2024-03-15 10:40:00,27.82,27.83,27.66,27.72,465937.0,26.2388,26.2482,26.0879,26.1445,465937.0
2024-03-15 10:50:00,27.72,27.72,27.63,27.68,273301.0,26.1445,26.1445,26.0596,26.1067,273301.0
2024-03-15 11:00:00,27.69,27.71,27.59,27.61,377871.0,26.1162,26.135,26.0219,26.0407,377871.0
2024-03-15 11:10:00,27.61,27.69,27.59,27.59,253784.0,26.0407,26.1162,26.0219,26.0219,253784.0
2024-03-15 11:20:00,27.59,27.67,27.59,27.65,430813.0,26.0219,26.0973,26.0219,26.0785,430813.0
2024-03-15 11:30:00,27.65,27.71,27.64,27.7,306499.0,26.0785,26.135,26.069,26.1256,306499.0
2024-03-15 11:40:00,27.7,27.73,27.64,27.64,291376.0,26.1256,26.1539,26.069,26.069,291376.0
2024-03-15 11:50:00,27.65,27.68,27.62,27.64,169522.0,26.0785,26.1067,26.0502,26.069,169522.0
2024-03-15 12:00:00,27.65,27.65,27.57,27.57,332626.0,26.0785,26.0785,26.003,26.003,332626.0
2024-03-15 12:10:00,27.58,27.61,27.55,27.55,195841.0,26.0124,26.0407,25.9841,25.9841,195841.0
2024-03-15 12:20:00,27.55,27.64,27.55,27.64,147663.0,25.9841,26.069,25.9841,26.069,147663.0
2024-03-15 12:30:00,27.64,27.64,27.58,27.63,222301.0,26.069,26.069,26.0124,26.0596,222301.0
2024-03-15 12:40:00,27.64,27.65,27.54,27.59,218519.0,26.069,26.0785,25.9747,26.0219,218519.0
2024-03-15 12:50:00,27.59,27.62,27.53,27.54,187726.0,26.0219,26.0502,25.9653,25.9747,187726.0
2024-03-15 13:00:00,27.54,27.54,27.5,27.5,242373.0,25.9747,25.9747,25.937,25.937,242373.0
2024-03-15 13:10:00,27.5,27.51,27.45,27.47,259156.0,25.937,25.9464,25.8898,25.9087,259156.0
2024-03-15 13:20:00,27.47,27.55,27.46,27.48,360477.0,25.9087,25.9841,25.8993,25.9181,360477.0
2024-03-15 13:30:00,27.48,27.48,27.41,27.42,145005.0,25.9181,25.9181,25.8521,25.8615,145005.0
2024-03-15 13:40:00,27.43,27.5,27.41,27.45,195519.0,25.871,25.937,25.8521,25.8898,195519.0
2024-03-15 13:50:00,27.45,27.49,27.44,27.45,132120.0,25.8898,25.9275,25.8804,25.8898,132120.0
2024-03-15 14:00:00,27.45,27.51,27.44,27.5,236076.0,25.8898,25.9464,25.8804,25.937,236076.0
2024-03-15 14:10:00,27.51,27.51,27.47,27.48,133905.0,25.9464,25.9464,25.9087,25.9181,133905.0
2024-03-15 14:20:00,27.47,27.48,27.42,27.46,171438.0,25.9087,25.9181,25.8615,25.8993,171438.0
2024-03-15 14:30:00,27.46,27.47,27.43,27.45,191353.0,25.8993,25.9087,25.871,25.8898,191353.0
2024-03-15 14:40:00,27.45,27.49,27.42,27.46,200620.0,25.8898,25.9275,25.8615,25.8993,200620.0
2024-03-15 14:50:00,27.47,27.51,27.47,27.5,133423.0,25.9087,25.9464,25.9087,25.937,133423.0
2024-03-15 15:00:00,27.51,27.56,27.5,27.55,335311.0,25.9464,25.9936,25.937,25.9841,335311.0
2024-03-15 15:10:00,27.55,27.56,27.52,27.53,299662.0,25.9841,25.9936,25.9558,25.9653,299662.0
2024-03-15 15:20:00,27.52,27.57,27.52,27.57,383489.0,25.9558,26.003,25.9558,26.003,383489.0
2024-03-15 15:30:00,27.56,27.57,27.49,27.52,546043.0,25.9936,26.003,25.9275,25.9558,546043.0
2024-03-15 15:40:00,27.53,27.59,27.52,27.55,709440.0,25.9653,26.0219,25.9558,25.9841,709440.0
2024-03-15 15:50:00,27.56,27.56,27.39,27.46,1858342.0,25.9936,25.9936,25.8332,25.8993,1858342.0
2024-03-18 09:30:00,27.42,27.94,27.4,27.79,1083842.0,25.8615,26.352,25.8427,26.2105,1083842.0
2024-03-18 09:40:00,27.79,27.79,27.61,27.66,617670.0,26.2105,26.2105,26.0407,26.0879,617670.0
2024-03-18 09:50:00,27.65,27.83,27.63,27.8,527446.0,26.0785,26.2482,26.0596,26.2199,527446.0
2024-03-18 10:00:00,27.81,27.98,27.8,27.98,335009.0,26.2294,26.3897,26.2199,26.3897,335009.0
2024-03-18 10:10:00,27.98,28.03,27.96,27.96,551289.0,26.3897,26.4369,26.3708,26.3708,551289.0
2024-03-18 10:20:00,27.96,28.0,27.87,27.89,317619.0,26.3708,26.4086,26.2859,26.3048,317619.0
2024-03-18 10:30:00,27.89,28.0,27.88,27.98,306528.0,26.3048,26.4086,26.2954,26.3897,306528.0
2024-03-18 10:40:00,27.98,28.03,27.95,28.0,315172.0,26.3897,26.4369,26.3614,26.4086,315172.0
2024-03-18 10:50:00,28.0,28.03,27.95,28.03,383220.0,26.4086,26.4369,26.3614,26.4369,383220.0
2024-03-18 11:00:00,28.02,28.06,28.0,28.05,263702.0,26.4274,26.4651,26.4086,26.4557,263702.0
2024-03-18 11:10:00,28.05,28.1,28.0,28.02,460168.0,26.4557,26.5029,26.4086,26.4274,460168.0
2024-03-18 11:20:00,28.01,28.08,28.01,28.05,250230.0,26.418,26.484,26.418,26.4557,250230.0
2024-03-18 11:30:00,28.06,28.07,28.0,28.01,187079.0,26.4651,26.4746,26.4086,26.418,187079.0
2024-03-18 11:40:00,28.01,28.03,28.0,28.01,263583.0,26.418,26.4369,26.4086,26.418,263583.0
2024-03-18 11:50:00,28.01,28.04,28.0,28.0,235768.0,26.418,26.4463,26.4086,26.4086,235768.0
2024-03-18 12:00:00,28.0,28.04,27.99,28.0,367740.0,26.4086,26.4463,26.3991,26.4086,367740.0
2024-03-18 12:10:00,28.0,28.04,27.99,28.03,426666.0,26.4086,26.4463,26.3991,26.4369,426666.0
2024-03-18 12:20:00,28.02,28.04,28.0,28.01,136685.0,26.4274,26.4463,26.4086,26.418,136685.0
2024-03-18 12:30:00,28.01,28.03,28.0,28.01,187048.0,26.418,26.4369,26.4086,26.418,187048.0
2024-03-18 12:40:00,28.01,28.02,28.0,28.0,176667.0,26.418,26.4274,26.4086,26.4086,176667.0
2024-03-18 12:50:00,28.0,28.02,28.0,28.01,266851.0,26.4086,26.4274,26.4086,26.418,266851.0
2024-03-18 13:00:00,28.01,28.02,28.0,28.01,138919.0,26.418,26.4274,26.4086,26.418,138919.0
2024-03-18 13:10:00,28.0,28.01,28.0,28.0,128488.0,26.4086,26.418,26.4086,26.4086,128488.0
2024-03-18 13:20:00,28.01,28.01,28.0,28.0,142630.0,26.418,26.418,26.4086,26.4086,142630.0
2024-03-18 13:30:00,28.01,28.04,28.0,28.0,129147.0,26.418,26.4463,26.4086,26.4086,129147.0
2024-03-18 13:40:00,28.01,28.04,27.99,28.04,492050.0,26.418,26.4463,26.3991,26.4463,492050.0
2024-03-18 13:50:00,28.04,28.04,28.0,28.0,124420.0,26.4463,26.4463,26.4086,26.4086,124420.0
2024-03-18 14:00:00,28.01,28.02,28.0,28.01,84809.0,26.418,26.4274,26.4086,26.418,84809.0
2024-03-18 14:10:00,28.01,28.03,27.99,28.01,211644.0,26.418,26.4369,26.3991,26.418,211644.0
2024-03-18 14:20:00,28.01,28.02,28.0,28.01,81646.0,26.418,26.4274,26.4086,26.418,81646.0
2024-03-18 14:30:00,28.0,28.01,28.0,28.0,113404.0,26.4086,26.418,26.4086,26.4086,113404.0
2024-03-18 14:40:00,28.0,28.04,27.99,28.02,205724.0,26.4086,26.4463,26.3991,26.4274,205724.0
2024-03-18 14:50:00,28.02,28.02,28.0,28.0,218802.0,26.4274,26.4274,26.4086,26.4086,218802.0
2024-03-18 15:00:00,28.0,28.02,28.0,28.01,103708.0,26.4086,26.4274,26.4086,26.418,103708.0
2024-03-18 15:10:00,28.0,28.01,27.99,28.0,615067.0,26.4086,26.418,26.3991,26.4086,615067.0
2024-03-18 15:20:00,28.0,28.01,28.0,28.0,255810.0,26.4086,26.418,26.4086,26.4086,255810.0
2024-03-18 15:30:00,28.0,28.01,28.0,28.0,630053.0,26.4086,26.418,26.4086,26.4086,630053.0
2024-03-18 15:40:00,28.0,28.01,28.0,28.01,349517.0,26.4086,26.418,26.4086,26.418,349517.0
2024-03-18 15:50:00,28.0,28.01,27.82,27.85,1017486.0,26.4086,26.418,26.2388,26.2671,1017486.0
2024-03-19 09:30:00,27.5,27.5,27.24,27.29,649219.0,25.937,25.937,25.6918,25.7389,649219.0
2024-03-19 09:40:00,27.3,27.31,27.01,27.02,468779.0,25.7483,25.7578,25.4748,25.4843,468779.0
2024-03-19 09:50:00,27.03,27.18,27.01,27.08,311449.0,25.4937,25.6352,25.4748,25.5408,311449.0
2024-03-19 10:00:00,27.08,27.09,26.96,26.99,369739.0,25.5408,25.5503,25.4277,25.456,369739.0
2024-03-19 10:10:00,26.99,27.24,26.98,27.21,978499.0,25.456,25.6918,25.4465,25.6635,978499.0
2024-03-19 10:20:00,27.21,27.33,27.18,27.3,572989.0,25.6635,25.7766,25.6352,25.7483,572989.0
2024-03-19 10:30:00,27.29,27.38,27.27,27.35,366125.0,25.7389,25.8238,25.72,25.7955,366125.0
2024-03-19 10:40:00,27.35,27.39,27.33,27.39,317090.0,25.7955,25.8332,25.7766,25.8332,317090.0
2024-03-19 10:50:00,27.39,27.45,27.37,27.42,313749.0,25.8332,25.8898,25.8144,25.8615,313749.0
2024-03-19 11:00:00,27.42,27.44,27.39,27.44,246694.0,25.8615,25.8804,25.8332,25.8804,246694.0
2024-03-19 11:10:00,27.43,27.48,27.42,27.46,240393.0,25.871,25.9181,25.8615,25.8993,240393.0
2024-03-19 11:20:00,27.46,27.51,27.46,27.49,340242.0,25.8993,25.9464,25.8993,25.9275,340242.0
2024-03-19 11:30:00,27.49,27.53,27.49,27.51,242331.0,25.9275,25.9653,25.9275,25.9464,242331.0
2024-03-19 11:40:00,27.5,27.51,27.5,27.5,135348.0,25.937,25.9464,25.937,25.937,135348.0
2024-03-19 11:50:00,27.5,27.54,27.47,27.52,299150.0,25.937,25.9747,25.9087,25.9558,299150.0
2024-03-19 12:00:00,27.51,27.52,27.5,27.51,108191.0,25.9464,25.9558,25.937,25.9464,108191.0
2024-03-19 12:10:00,27.5,27.58,27.5,27.57,163547.0,25.937,26.0124,25.937,26.003,163547.0
2024-03-19 12:20:00,27.56,27.57,27.51,27.52,93425.0,25.9936,26.003,25.9464,25.9558,93425.0
2024-03-19 12:30:00,27.52,27.53,27.5,27.51,124964.0,25.9558,25.9653,25.937,25.9464,124964.0
2024-03-19 12:40:00,27.51,27.54,27.5,27.53,111924.0,25.9464,25.9747,25.937,25.9653,111924.0
2024-03-19 12:50:00,27.53,27.54,27.5,27.54,181729.0,25.9653,25.9747,25.937,25.9747,181729.0
2024-03-19 13:00:00,27.53,27.56,27.5,27.5,125687.0,25.9653,25.9936,25.937,25.937,125687.0
2024-03-19 13:10:00,27.5,27.53,27.5,27.52,139451.0,25.937,25.9653,25.937,25.9558,139451.0
2024-03-19 13:20:00,27.52,27.52,27.5,27.5,222772.0,25.9558,25.9558,25.937,25.937,222772.0
2024-03-19 13:30:00,27.5,27.51,27.49,27.51,170342.0,25.937,25.9464,25.9275,25.9464,170342.0
2024-03-19 13:40:00,27.51,27.51,27.49,27.5,206381.0,25.9464,25.9464,25.9275,25.937,206381.0
2024-03-19 13:50:00,27.51,27.52,27.5,27.51,128893.0,25.9464,25.9558,25.937,25.9464,128893.0
2024-03-19 14:00:00,27.52,27.52,27.5,27.5,119855.0,25.9558,25.9558,25.937,25.937,119855.0
2024-03-19 14:10:00,27.5,27.53,27.47,27.51,326117.0,25.937,25.9653,25.9087,25.9464,326117.0
2024-03-19 14:20:00,27.51,27.53,27.5,27.51,242188.0,25.9464,25.9653,25.937,25.9464,242188.0
2024-03-19 14:30:00,27.52,27.52,27.48,27.52,585383.0,25.9558,25.9558,25.9181,25.9558,585383.0
2024-03-19 14:40:00,27.51,27.56,27.5,27.56,161725.0,25.9464,25.9936,25.937,25.9936,161725.0
2024-03-19 14:50:00,27.56,27.58,27.54,27.55,140145.0,25.9936,26.0124,25.9747,25.9841,140145.0
2024-03-19 15:00:00,27.55,27.55,27.52,27.53,72459.0,25.9841,25.9841,25.9558,25.9653,72459.0
2024-03-19 15:10:00,27.53,27.53,27.5,27.51,180960.0,25.9653,25.9653,25.937,25.9464,180960.0
2024-03-19 15:20:00,27.51,27.52,27.5,27.51,151796.0,25.9464,25.9558,25.937,25.9464,151796.0
2024-03-19 15:30:00,27.51,27.51,27.5,27.51,211635.0,25.9464,25.9464,25.937,25.9464,211635.0
2024-03-19 15:40:00,27.5,27.54,27.5,27.51,676275.0,25.937,25.9747,25.937,25.9464,676275.0
2024-03-19 15:50:00,27.51,27.58,27.46,27.58,1389315.0,25.9464,26.0124,25.8993,26.0124,1389315.0
2024-03-20 09:30:00,27.84,28.15,27.82,27.85,702430.0,26.2577,26.55,26.2388,26.2671,702430.0
2024-03-20 09:40:00,27.84,27.9,27.6,27.64,542239.0,26.2577,26.3142,26.0313,26.069,542239.0
2024-03-20 09:50:00,27.64,27.77,27.64,27.72,452020.0,26.069,26.1916,26.069,26.1445,452020.0
2024-03-20 10:00:00,27.72,27.78,27.64,27.71,455450.0,26.1445,26.2011,26.069,26.135,455450.0
2024-03-20 10:10:00,27.71,27.84,27.68,27.77,468793.0,26.135,26.2577,26.1067,26.1916,468793.0
2024-03-20 10:20:00,27.77,27.82,27.7,27.79,276893.0,26.1916,26.2388,26.1256,26.2105,276893.0
2024-03-20 10:30:00,27.8,27.9,27.77,27.83,333057.0,26.2199,26.3142,26.1916,26.2482,333057.0
2024-03-20 10:40:00,27.83,27.89,27.82,27.88,198487.0,26.2482,26.3048,26.2388,26.2954,198487.0
2024-03-20 10:50:00,27.88,27.89,27.81,27.85,228146.0,26.2954,26.3048,26.2294,26.2671,228146.0
2024-03-20 11:00:00,27.84,27.95,27.83,27.94,216727.0,26.2577,26.3614,26.2482,26.352,216727.0
2024-03-20 11:10:00,27.95,28.02,27.94,28.0,237542.0,26.3614,26.4274,26.352,26.4086,237542.0
2024-03-20 11:20:00,28.0,28.0,27.9,27.91,262836.0,26.4086,26.4086,26.3142,26.3237,262836.0
2024-03-20 11:30:00,27.91,27.95,27.89,27.91,156107.0,26.3237,26.3614,26.3048,26.3237,156107.0
2024-03-20 11:40:00,27.92,27.97,27.91,27.96,166777.0,26.3331,26.3803,26.3237,26.3708,166777.0
2024-03-20 11:50:00,27.96,27.98,27.92,27.97,186099.0,26.3708,26.3897,26.3331,26.3803,186099.0
2024-03-20 12:00:00,27.97,27.98,27.93,27.96,202002.0,26.3803,26.3897,26.3425,26.3708,202002.0
2024-03-20 12:10:00,27.96,28.01,27.95,28.0,250358.0,26.3708,26.418,26.3614,26.4086,250358.0
2024-03-20 12:20:00,28.0,28.0,27.94,27.96,194133.0,26.4086,26.4086,26.352,26.3708,194133.0
2024-03-20 12:30:00,27.96,27.97,27.92,27.95,206793.0,26.3708,26.3803,26.3331,26.3614,206793.0
2024-03-20 12:40:00,27.95,27.96,27.89,27.92,267386.0,26.3614,26.3708,26.3048,26.3331,267386.0
2024-03-20 12:50:00,27.92,27.97,27.92,27.96,131060.0,26.3331,26.3803,26.3331,26.3708,131060.0
2024-03-20 13:00:00,27.96,27.98,27.93,27.97,151641.0,26.3708,26.3897,26.3425,26.3803,151641.0
2024-03-20 13:10:00,27.97,27.98,27.93,27.94,177092.0,26.3803,26.3897,26.3425,26.352,177092.0
2024-03-20 13:20:00,27.95,27.95,27.91,27.95,118439.0,26.3614,26.3614,26.3237,26.3614,118439.0
2024-03-20 13:30:00,27.94,28.01,27.94,27.99,189763.0,26.352,26.418,26.352,26.3991,189763.0
2024-03-20 13:40:00,27.99,28.03,27.98,28.0,121683.0,26.3991,26.4369,26.3897,26.4086,121683.0
2024-03-20 13:50:00,28.0,28.01,28.0,28.0,87191.0,26.4086,26.418,26.4086,26.4086,87191.0
2024-03-20 14:00:00,28.01,28.06,28.0,28.01,246965.0,26.418,26.4651,26.4086,26.418,246965.0
2024-03-20 14:10:00,28.01,28.04,27.94,27.96,374624.0,26.418,26.4463,26.352,26.3708,374624.0
2024-03-20 14:20:00,27.97,28.02,27.96,28.02,168079.0,26.3803,26.4274,26.3708,26.4274,168079.0
2024-03-20 14:30:00,28.02,28.1,27.97,28.08,373013.0,26.4274,26.5029,26.3803,26.484,373013.0
2024-03-20 14:40:00,28.08,28.18,28.05,28.14,229841.0,26.484,26.5783,26.4557,26.5406,229841.0
2024-03-20 14:50:00,28.14,28.15,28.09,28.14,138450.0,26.5406,26.55,26.4934,26.5406,138450.0
2024-03-20 15:00:00,28.13,28.16,28.1,28.14,137157.0,26.5312,26.5595,26.5029,26.5406,137157.0
2024-03-20 15:10:00,28.15,28.16,28.08,28.12,298000.0,26.55,26.5595,26.484,26.5217,298000.0
2024-03-20 15:20:00,28.12,28.17,28.09,28.17,229862.0,26.5217,26.5689,26.4934,26.5689,229862.0
2024-03-20 15:30:00,28.17,28.17,28.03,28.04,306986.0,26.5689,26.5689,26.4369,26.4463,306986.0
2024-03-20 15:40:00,28.04,28.1,28.02,28.05,379320.0,26.4463,26.5029,26.4274,26.4557,379320.0
2024-03-20 15:50:00,28.04,28.16,28.02,28.14,1149639.0,26.4463,26.5595,26.4274,26.5406,1149639.0
2024-03-21 09:30:00,28.0,28.16,27.85,28.1,563820.0,26.4086,26.5595,26.2671,26.5029,563820.0
2024-03-21 09:40:00,28.09,28.14,27.77,27.79,474480.0,26.4934,26.5406,26.1916,26.2105,474480.0
2024-03-21 09:50:00,27.79,27.87,27.62,27.69,420502.0,26.2105,26.2859,26.0502,26.1162,420502.0
2024-03-21 10:00:00,27.69,27.8,27.63,27.78,514151.0,26.1162,26.2199,26.0596,26.2011,514151.0
2024-03-21 10:10:00,27.78,27.79,27.66,27.75,185299.0,26.2011,26.2105,26.0879,26.1728,185299.0
2024-03-21 10:20:00,27.75,27.82,27.68,27.73,232182.0,26.1728,26.2388,26.1067,26.1539,232182.0
2024-03-21 10:30:00,27.72,27.76,27.69,27.74,122761.0,26.1445,26.1822,26.1162,26.1633,122761.0
2024-03-21 10:40:00,27.74,27.76,27.65,27.71,159795.0,26.1633,26.1822,26.0785,26.135,159795.0
2024-03-21 10:50:00,27.72,27.73,27.62,27.63,128770.0,26.1445,26.1539,26.0502,26.0596,128770.0
2024-03-21 11:00:00,27.63,27.64,27.41,27.48,423545.0,26.0596,26.069,25.8521,25.9181,423545.0
2024-03-21 11:10:00,27.48,27.5,27.38,27.4,204846.0,25.9181,25.937,25.8238,25.8427,204846.0
2024-03-21 11:20:00,27.41,27.44,27.31,27.31,270978.0,25.8521,25.8804,25.7578,25.7578,270978.0
2024-03-21 11:30:00,27.32,27.35,27.23,27.26,570971.0,25.7672,25.7955,25.6823,25.7106,570971.0
2024-03-21 11:40:00,27.26,27.26,27.18,27.23,724239.0,25.7106,25.7106,25.6352,25.6823,724239.0
2024-03-21 11:50:00,27.23,27.27,27.18,27.2,596196.0,25.6823,25.72,25.6352,25.654,596196.0
2024-03-21 12:00:00,27.21,27.36,27.16,27.36,292473.0,25.6635,25.8049,25.6163,25.8049,292473.0
2024-03-21 12:10:00,27.36,27.43,27.33,27.34,205973.0,25.8049,25.871,25.7766,25.7861,205973.0
2024-03-21 12:20:00,27.34,27.37,27.32,27.35,209204.0,25.7861,25.8144,25.7672,25.7955,209204.0
2024-03-21 12:30:00,27.35,27.36,27.29,27.34,169274.0,25.7955,25.8049,25.7389,25.7861,169274.0
2024-03-21 12:40:00,27.34,27.37,27.32,27.37,194797.0,25.7861,25.8144,25.7672,25.8144,194797.0
2024-03-21 12:50:00,27.37,27.39,27.34,27.34,122184.0,25.8144,25.8332,25.7861,25.7861,122184.0
2024-03-21 13:00:00,27.34,27.37,27.29,27.37,112096.0,25.7861,25.8144,25.7389,25.8144,112096.0
2024-03-21 13:10:00,27.36,27.4,27.34,27.36,94930.0,25.8049,25.8427,25.7861,25.8049,94930.0
2024-03-21 13:20:00,27.35,27.39,27.34,27.35,95216.0,25.7955,25.8332,25.7861,25.7955,95216.0
2024-03-21 13:30:00,27.35,27.35,27.26,27.28,169622.0,25.7955,25.7955,25.7106,25.7295,169622.0
2024-03-21 13:40:00,27.27,27.29,27.25,27.27,163966.0,25.72,25.7389,25.7012,25.72,163966.0
2024-03-21 13:50:00,27.27,27.27,27.23,27.25,167023.0,25.72,25.72,25.6823,25.7012,167023.0
2024-03-21 14:00:00,27.25,27.25,27.21,27.24,103188.0,25.7012,25.7012,25.6635,25.6918,103188.0
2024-03-21 14:10:00,27.24,27.27,27.2,27.23,127069.0,25.6918,25.72,25.654,25.6823,127069.0
2024-03-21 14:20:00,27.22,27.24,27.21,27.24,81887.0,25.6729,25.6918,25.6635,25.6918,81887.0
2024-03-21 14:30:00,27.24,27.28,27.2,27.21,148544.0,25.6918,25.7295,25.654,25.6635,148544.0
2024-03-21 14:40:00,27.21,27.25,27.21,27.22,102998.0,25.6635,25.7012,25.6635,25.6729,102998.0
2024-03-21 14:50:00,27.21,27.22,27.17,27.19,146581.0,25.6635,25.6729,25.6257,25.6446,146581.0
2024-03-21 15:00:00,27.19,27.19,27.13,27.14,301486.0,25.6446,25.6446,25.588,25.5974,301486.0
2024-03-21 15:10:00,27.15,27.18,27.13,27.18,288998.0,25.6069,25.6352,25.588,25.6352,288998.0
2024-03-21 15:20:00,27.18,27.19,27.11,27.13,525905.0,25.6352,25.6446,25.5691,25.588,525905.0
2024-03-21 15:30:00,27.13,27.13,27.06,27.11,361423.0,25.588,25.588,25.522,25.5691,361423.0
2024-03-21 15:40:00,27.1,27.13,27.06,27.06,337451.0,25.5597,25.588,25.522,25.522,337451.0
2024-03-21 15:50:00,27.07,27.07,27.01,27.04,1495381.0,25.5314,25.5314,25.4748,25.5031,1495381.0
2024-03-22 09:30:00,26.32,26.46,26.04,26.36,1727332.0,24.824,24.9561,24.56,24.8618,1727332.0
2024-03-22 09:40:00,26.36,26.59,26.36,26.5,583973.0,24.8618,25.0787,24.8618,24.9938,583973.0
2024-03-22 09:50:00,26.49,26.62,26.48,26.51,466549.0,24.9844,25.107,24.975,25.0032,466549.0
2024-03-22 10:00:00,26.51,26.55,26.36,26.45,592997.0,25.0032,25.041,24.8618,24.9467,592997.0
2024-03-22 10:10:00,26.46,26.49,26.4,26.47,329746.0,24.9561,24.9844,24.8995,24.9655,329746.0
2024-03-22 10:20:00,26.46,26.51,26.42,26.49,371871.0,24.9561,25.0032,24.9184,24.9844,371871.0
2024-03-22 10:30:00,26.49,26.51,26.45,26.49,285668.0,24.9844,25.0032,24.9467,24.9844,285668.0
2024-03-22 10:40:00,26.49,26.55,26.49,26.49,264716.0,24.9844,25.041,24.9844,24.9844,264716.0
2024-03-22 10:50:00,26.49,26.53,26.48,26.5,139655.0,24.9844,25.0221,24.975,24.9938,139655.0
2024-03-22 11:00:00,26.5,26.54,26.5,26.52,120996.0,24.9938,25.0315,24.9938,25.0127,120996.0
2024-03-22 11:10:00,26.51,26.55,26.49,26.52,181882.0,25.0032,25.041,24.9844,25.0127,181882.0
2024-03-22 11:20:00,26.51,26.55,26.51,26.55,122572.0,25.0032,25.041,25.0032,25.041,122572.0
2024-03-22 11:30:00,26.55,26.55,26.53,26.55,131836.0,25.041,25.041,25.0221,25.041,131836.0
2024-03-22 11:40:00,26.55,26.59,26.51,26.57,188805.0,25.041,25.0787,25.0032,25.0598,188805.0
2024-03-22 11:50:00,26.58,26.58,26.5,26.5,141955.0,25.0693,25.0693,24.9938,24.9938,141955.0
2024-03-22 12:00:00,26.51,26.53,26.49,26.5,267113.0,25.0032,25.0221,24.9844,24.9938,267113.0
2024-03-22 12:10:00,26.51,26.52,26.47,26.52,277691.0,25.0032,25.0127,24.9655,25.0127,277691.0
2024-03-22 12:20:00,26.52,26.57,26.5,26.57,198714.0,25.0127,25.0598,24.9938,25.0598,198714.0
2024-03-22 12:30:00,26.57,26.58,26.51,26.58,186931.0,25.0598,25.0693,25.0032,25.0693,186931.0
2024-03-22 12:40:00,26.58,26.58,26.53,26.55,105927.0,25.0693,25.0693,25.0221,25.041,105927.0
2024-03-22 12:50:00,26.55,26.56,26.5,26.52,124219.0,25.041,25.0504,24.9938,25.0127,124219.0
2024-03-22 13:00:00,26.51,26.55,26.5,26.5,86344.0,25.0032,25.041,24.9938,24.9938,86344.0
2024-03-22 13:10:00,26.51,26.53,26.5,26.51,101582.0,25.0032,25.0221,24.9938,25.0032,101582.0
2024-03-22 13:20:00,26.52,26.53,26.5,26.53,139793.0,25.0127,25.0221,24.9938,25.0221,139793.0
2024-03-22 13:30:00,26.53,26.54,26.5,26.51,151974.0,25.0221,25.0315,24.9938,25.0032,151974.0
2024-03-22 13:40:00,26.5,26.51,26.5,26.51,138460.0,24.9938,25.0032,24.9938,25.0032,138460.0
2024-03-22 13:50:00,26.51,26.52,26.5,26.5,207132.0,25.0032,25.0127,24.9938,24.9938,207132.0
2024-03-22 14:00:00,26.5,26.52,26.48,26.5,525320.0,24.9938,25.0127,24.975,24.9938,525320.0
2024-03-22 14:10:00,26.5,26.52,26.5,26.5,95807.0,24.9938,25.0127,24.9938,24.9938,95807.0
2024-03-22 14:20:00,26.51,26.52,26.5,26.51,128734.0,25.0032,25.0127,24.9938,25.0032,128734.0
2024-03-22 14:30:00,26.51,26.51,26.5,26.5,171801.0,25.0032,25.0032,24.9938,24.9938,171801.0
2024-03-22 14:40:00,26.5,26.51,26.5,26.51,212899.0,24.9938,25.0032,24.9938,25.0032,212899.0
2024-03-22 14:50:00,26.5,26.52,26.5,26.51,218347.0,24.9938,25.0127,24.9938,25.0032,218347.0
2024-03-22 15:00:00,26.51,26.51,26.5,26.5,208716.0,25.0032,25.0032,24.9938,24.9938,208716.0
2024-03-22 15:10:00,26.5,26.51,26.5,26.51,283236.0,24.9938,25.0032,24.9938,25.0032,283236.0
2024-03-22 15:20:00,26.51,26.53,26.5,26.52,375611.0,25.0032,25.0221,24.9938,25.0127,375611.0
2024-03-22 15:30:00,26.52,26.52,26.5,26.5,554337.0,25.0127,25.0127,24.9938,24.9938,554337.0
2024-03-22 15:40:00,26.5,26.51,26.5,26.51,416832.0,24.9938,25.0032,24.9938,25.0032,416832.0
2024-03-22 15:50:00,26.51,26.51,26.47,26.5,910697.0,25.0032,25.0032,24.9655,24.9938,910697.0
2024-03-25 09:30:00,26.5,27.05,26.47,26.99,1329056.0,24.9938,25.5126,24.9655,25.456,1329056.0
2024-03-25 09:40:00,26.99,26.99,26.75,26.84,961445.0,25.456,25.456,25.2296,25.3145,961445.0
2024-03-25 09:50:00,26.85,26.95,26.82,26.87,450379.0,25.3239,25.4182,25.2956,25.3428,450379.0
2024-03-25 10:00:00,26.87,26.93,26.84,26.89,361954.0,25.3428,25.3994,25.3145,25.3616,361954.0
2024-03-25 10:10:00,26.88,26.98,26.87,26.89,503636.0,25.3522,25.4465,25.3428,25.3616,503636.0
2024-03-25 10:20:00,26.89,27.02,26.86,27.01,474968.0,25.3616,25.4843,25.3334,25.4748,474968.0
2024-03-25 10:30:00,27.0,27.03,26.93,26.98,366662.0,25.4654,25.4937,25.3994,25.4465,366662.0
2024-03-25 10:40:00,26.98,27.05,26.95,26.99,287713.0,25.4465,25.5126,25.4182,25.456,287713.0
2024-03-25 10:50:00,26.99,27.01,26.95,26.97,327537.0,25.456,25.4748,25.4182,25.4371,327537.0
2024-03-25 11:00:00,26.97,26.99,26.83,26.84,348929.0,25.4371,25.456,25.3051,25.3145,348929.0
2024-03-25 11:10:00,26.84,26.89,26.84,26.86,244300.0,25.3145,25.3616,25.3145,25.3334,244300.0
2024-03-25 11:20:00,26.86,26.89,26.84,26.87,243922.0,25.3334,25.3616,25.3145,25.3428,243922.0
2024-03-25 11:30:00,26.88,26.91,26.87,26.88,367689.0,25.3522,25.3805,25.3428,25.3522,367689.0
2024-03-25 11:40:00,26.88,26.88,26.84,26.86,225526.0,25.3522,25.3522,25.3145,25.3334,225526.0
2024-03-25 11:50:00,26.87,26.87,26.75,26.76,458472.0,25.3428,25.3428,25.2296,25.239,458472.0
2024-03-25 12:00:00,26.76,26.77,26.65,26.67,230262.0,25.239,25.2485,25.1353,25.1542,230262.0
2024-03-25 12:10:00,26.67,26.67,26.57,26.63,185213.0,25.1542,25.1542,25.0598,25.1164,185213.0
2024-03-25 12:20:00,26.64,26.65,26.59,26.62,219690.0,25.1259,25.1353,25.0787,25.107,219690.0
2024-03-25 12:30:00,26.62,26.62,26.5,26.5,364284.0,25.107,25.107,24.9938,24.9938,364284.0
2024-03-25 12:40:00,26.51,26.64,26.5,26.63,276486.0,25.0032,25.1259,24.9938,25.1164,276486.0
2024-03-25 12:50:00,26.62,26.64,26.61,26.62,121242.0,25.107,25.1259,25.0976,25.107,121242.0
2024-03-25 13:00:00,26.62,26.65,26.6,26.63,131819.0,25.107,25.1353,25.0881,25.1164,131819.0
2024-03-25 13:10:00,26.63,26.64,26.58,26.59,82922.0,25.1164,25.1259,25.0693,25.0787,82922.0
2024-03-25 13:20:00,26.6,26.64,26.57,26.64,120728.0,25.0881,25.1259,25.0598,25.1259,120728.0
2024-03-25 13:30:00,26.64,26.76,26.63,26.76,354362.0,25.1259,25.239,25.1164,25.239,354362.0
2024-03-25 13:40:00,26.76,26.77,26.74,26.75,183185.0,25.239,25.2485,25.2202,25.2296,183185.0
2024-03-25 13:50:00,26.76,26.82,26.75,26.8,227844.0,25.239,25.2956,25.2296,25.2768,227844.0
2024-03-25 14:00:00,26.8,26.82,26.78,26.79,223537.0,25.2768,25.2956,25.2579,25.2673,223537.0
2024-03-25 14:10:00,26.79,26.81,26.77,26.8,248040.0,25.2673,25.2862,25.2485,25.2768,248040.0
2024-03-25 14:20:00,26.8,26.81,26.73,26.74,142593.0,25.2768,25.2862,25.2107,25.2202,142593.0
2024-03-25 14:30:00,26.74,26.8,26.73,26.79,189958.0,25.2202,25.2768,25.2107,25.2673,189958.0
2024-03-25 14:40:00,26.79,26.8,26.75,26.75,131125.0,25.2673,25.2768,25.2296,25.2296,131125.0
2024-03-25 14:50:00,26.75,26.76,26.72,26.72,220860.0,25.2296,25.239,25.2013,25.2013,220860.0
2024-03-25 15:00:00,26.72,26.77,26.71,26.76,235245.0,25.2013,25.2485,25.1919,25.239,235245.0
2024-03-25 15:10:00,26.76,26.78,26.74,26.77,276397.0,25.239,25.2579,25.2202,25.2485,276397.0
2024-03-25 15:20:00,26.77,26.81,26.77,26.8,216981.0,25.2485,25.2862,25.2485,25.2768,216981.0
2024-03-25 15:30:00,26.8,26.86,26.8,26.83,632137.0,25.2768,25.3334,25.2768,25.3051,632137.0
2024-03-25 15:40:00,26.83,26.91,26.82,26.86,538981.0,25.3051,25.3805,25.2956,25.3334,538981.0
2024-03-25 15:50:00,26.86,26.87,26.77,26.8,736659.0,25.3334,25.3428,25.2485,25.2768,736659.0
2024-03-26 09:30:00,26.94,26.97,26.53,26.71,763099.0,25.4088,25.4371,25.0221,25.1919,763099.0
2024-03-26 09:40:00,26.71,26.77,26.65,26.68,318651.0,25.1919,25.2485,25.1353,25.1636,318651.0
2024-03-26 09:50:00,26.67,26.73,26.52,26.55,339261.0,25.1542,25.2107,25.0127,25.041,339261.0
2024-03-26 10:00:00,26.55,26.57,26.42,26.48,539744.0,25.041,25.0598,24.9184,24.975,539744.0
2024-03-26 10:10:00,26.48,26.53,26.43,26.53,438247.0,24.975,25.0221,24.9278,25.0221,438247.0
2024-03-26 10:20:00,26.53,26.55,26.48,26.5,226456.0,25.0221,25.041,24.975,24.9938,226456.0
2024-03-26 10:30:00,26.49,26.62,26.48,26.61,319946.0,24.9844,25.107,24.975,25.0976,319946.0
2024-03-26 10:40:00,26.61,26.61,26.52,26.53,161634.0,25.0976,25.0976,25.0127,25.0221,161634.0
2024-03-26 10:50:00,26.53,26.59,26.52,26.54,155154.0,25.0221,25.0787,25.0127,25.0315,155154.0
2024-03-26 11:00:00,26.54,26.58,26.52,26.54,108448.0,25.0315,25.0693,25.0127,25.0315,108448.0
2024-03-26 11:10:00,26.54,26.56,26.51,26.53,137498.0,25.0315,25.0504,25.0032,25.0221,137498.0
2024-03-26 11:20:00,26.53,26.55,26.52,26.55,106808.0,25.0221,25.041,25.0127,25.041,106808.0
2024-03-26 11:30:00,26.54,26.55,26.53,26.55,68171.0,25.0315,25.041,25.0221,25.041,68171.0
2024-03-26 11:40:00,26.55,26.59,26.53,26.55,82752.0,25.041,25.0787,25.0221,25.041,82752.0
2024-03-26 11:50:00,26.55,26.56,26.53,26.54,101552.0,25.041,25.0504,25.0221,25.0315,101552.0
2024-03-26 12:00:00,26.54,26.56,26.52,26.56,68962.0,25.0315,25.0504,25.0127,25.0504,68962.0
2024-03-26 12:10:00,26.55,26.6,26.55,26.59,89680.0,25.041,25.0881,25.041,25.0787,89680.0
2024-03-26 12:20:00,26.6,26.6,26.55,26.58,77014.0,25.0881,25.0881,25.041,25.0693,77014.0
2024-03-26 12:30:00,26.58,26.58,26.52,26.54,113985.0,25.0693,25.0693,25.0127,25.0315,113985.0
2024-03-26 12:40:00,26.54,26.56,26.51,26.54,65295.0,25.0315,25.0504,25.0032,25.0315,65295.0
2024-03-26 12:50:00,26.54,26.54,26.48,26.49,114156.0,25.0315,25.0315,24.975,24.9844,114156.0
2024-03-26 13:00:00,26.49,26.52,26.47,26.52,90257.0,24.9844,25.0127,24.9655,25.0127,90257.0
2024-03-26 13:10:00,26.52,26.52,26.47,26.48,55873.0,25.0127,25.0127,24.9655,24.975,55873.0
2024-03-26 13:20:00,26.48,26.49,26.46,26.49,63530.0,24.975,24.9844,24.9561,24.9844,63530.0
2024-03-26 13:30:00,26.49,26.49,26.45,26.48,83749.0,24.9844,24.9844,24.9467,24.975,83749.0
2024-03-26 13:40:00,26.48,26.49,26.45,26.48,67847.0,24.975,24.9844,24.9467,24.975,67847.0
2024-03-26 13:50:00,26.49,26.52,26.48,26.52,108153.0,24.9844,25.0127,24.975,25.0127,108153.0
2024-03-26 14:00:00,26.52,26.52,26.5,26.51,95355.0,25.0127,25.0127,24.9938,25.0032,95355.0
2024-03-26 14:10:00,26.51,26.51,26.48,26.51,89258.0,25.0032,25.0032,24.975,25.0032,89258.0
2024-03-26 14:20:00,26.51,26.51,26.43,26.46,75441.0,25.0032,25.0032,24.9278,24.9561,75441.0
2024-03-26 14:30:00,26.46,26.47,26.44,26.46,105530.0,24.9561,24.9655,24.9372,24.9561,105530.0
2024-03-26 14:40:00,26.46,26.47,26.44,26.44,92131.0,24.9561,24.9655,24.9372,24.9372,92131.0
2024-03-26 14:50:00,26.45,26.47,26.42,26.45,98676.0,24.9467,24.9655,24.9184,24.9467,98676.0
2024-03-26 15:00:00,26.45,26.45,26.4,26.44,144275.0,24.9467,24.9467,24.8995,24.9372,144275.0
2024-03-26 15:10:00,26.44,26.44,26.39,26.43,161144.0,24.9372,24.9372,24.8901,24.9278,161144.0
2024-03-26 15:20:00,26.42,26.43,26.4,26.4,141731.0,24.9184,24.9278,24.8995,24.8995,141731.0
2024-03-26 15:30:00,26.41,26.41,26.36,26.39,182234.0,24.9089,24.9089,24.8618,24.8901,182234.0
2024-03-26 15:40:00,26.39,26.42,26.38,26.39,258250.0,24.8901,24.9184,24.8806,24.8901,258250.0
2024-03-26 15:50:00,26.4,26.4,26.34,26.36,646044.0,24.8995,24.8995,24.8429,24.8618,646044.0
2024-03-27 09:30:00,26.28,26.86,26.19,26.76,1306384.0,24.7863,25.3334,24.7014,25.239,1306384.0
2024-03-27 09:40:00,26.76,27.07,26.71,27.0,1078624.0,25.239,25.5314,25.1919,25.4654,1078624.0
2024-03-27 09:50:00,27.0,27.09,26.94,27.05,711231.0,25.4654,25.5503,25.4088,25.5126,711231.0
2024-03-27 10:00:00,27.05,27.08,27.0,27.03,402094.0,25.5126,25.5408,25.4654,25.4937,402094.0
2024-03-27 10:10:00,27.03,27.16,27.02,27.1,552294.0,25.4937,25.6163,25.4843,25.5597,552294.0
2024-03-27 10:20:00,27.1,27.16,27.05,27.06,309757.0,25.5597,25.6163,25.5126,25.522,309757.0
2024-03-27 10:30:00,27.07,27.08,27.0,27.01,378962.0,25.5314,25.5408,25.4654,25.4748,378962.0
2024-03-27 10:40:00,27.01,27.09,26.98,27.07,287535.0,25.4748,25.5503,25.4465,25.5314,287535.0
2024-03-27 10:50:00,27.07,27.11,27.06,27.11,205157.0,25.5314,25.5691,25.522,25.5691,205157.0
2024-03-27 11:00:00,27.1,27.17,27.07,27.14,390511.0,25.5597,25.6257,25.5314,25.5974,390511.0
2024-03-27 11:10:00,27.14,27.18,27.14,27.18,159127.0,25.5974,25.6352,25.5974,25.6352,159127.0
2024-03-27 11:20:00,27.18,27.26,27.17,27.22,381205.0,25.6352,25.7106,25.6257,25.6729,381205.0
2024-03-27 11:30:00,27.23,27.26,27.2,27.21,406161.0,25.6823,25.7106,25.654,25.6635,406161.0
2024-03-27 11:40:00,27.21,27.24,27.16,27.23,508905.0,25.6635,25.6918,25.6163,25.6823,508905.0
2024-03-27 11:50:00,27.22,27.31,27.1,27.16,653101.0,25.6729,25.7578,25.5597,25.6163,653101.0
2024-03-27 12:00:00,27.16,27.25,27.12,27.23,233937.0,25.6163,25.7012,25.5786,25.6823,233937.0
2024-03-27 12:10:00,27.23,27.24,27.13,27.18,225436.0,25.6823,25.6918,25.588,25.6352,225436.0
2024-03-27 12:20:00,27.18,27.21,27.13,27.14,260381.0,25.6352,25.6635,25.588,25.5974,260381.0
2024-03-27 12:30:00,27.13,27.17,27.12,27.15,195245.0,25.588,25.6257,25.5786,25.6069,195245.0
2024-03-27 12:40:00,27.16,27.18,27.1,27.16,260435.0,25.6163,25.6352,25.5597,25.6163,260435.0
2024-03-27 12:50:00,27.17,27.25,27.15,27.23,333605.0,25.6257,25.7012,25.6069,25.6823,333605.0
2024-03-27 13:00:00,27.24,27.3,27.24,27.27,185737.0,25.6918,25.7483,25.6918,25.72,185737.0
2024-03-27 13:10:00,27.28,27.3,27.25,27.29,291981.0,25.7295,25.7483,25.7012,25.7389,291981.0
2024-03-27 13:20:00,27.29,27.33,27.27,27.32,271813.0,25.7389,25.7766,25.72,25.7672,271813.0
2024-03-27 13:30:00,27.32,27.32,27.26,27.3,187117.0,25.7672,25.7672,25.7106,25.7483,187117.0
2024-03-27 13:40:00,27.3,27.3,27.23,27.25,157128.0,25.7483,25.7483,25.6823,25.7012,157128.0
2024-03-27 13:50:00,27.25,27.32,27.24,27.32,228606.0,25.7012,25.7672,25.6918,25.7672,228606.0
2024-03-27 14:00:00,27.32,27.34,27.31,27.32,175233.0,25.7672,25.7861,25.7578,25.7672,175233.0
2024-03-27 14:10:00,27.32,27.33,27.23,27.33,230268.0,25.7672,25.7766,25.6823,25.7766,230268.0
2024-03-27 14:20:00,27.33,27.35,27.32,27.34,216804.0,25.7766,25.7955,25.7672,25.7861,216804.0
2024-03-27 14:30:00,27.34,27.34,27.28,27.28,185243.0,25.7861,25.7861,25.7295,25.7295,185243.0
2024-03-27 14:40:00,27.29,27.31,27.27,27.3,183200.0,25.7389,25.7578,25.72,25.7483,183200.0
2024-03-27 14:50:00,27.29,27.3,27.2,27.25,324033.0,25.7389,25.7483,25.654,25.7012,324033.0
2024-03-27 15:00:00,27.25,27.28,27.24,27.28,196734.0,25.7012,25.7295,25.6918,25.7295,196734.0
2024-03-27 15:10:00,27.27,27.28,27.14,27.14,175281.0,25.72,25.7295,25.5974,25.5974,175281.0
2024-03-27 15:20:00,27.14,27.2,27.13,27.16,253564.0,25.5974,25.654,25.588,25.6163,253564.0
2024-03-27 15:30:00,27.16,27.19,27.14,27.17,305990.0,25.6163,25.6446,25.5974,25.6257,305990.0
2024-03-27 15:40:00,27.17,27.21,27.13,27.14,372180.0,25.6257,25.6635,25.588,25.5974,372180.0
2024-03-27 15:50:00,27.14,27.24,27.13,27.24,1263874.0,25.5974,25.6918,25.588,25.6918,1263874.0
2024-03-28 09:30:00,27.5,28.0,27.5,28.0,1117018.0,25.937,26.4086,25.937,26.4086,1117018.0
2024-03-28 09:40:00,28.0,28.1,27.78,27.84,516486.0,26.4086,26.5029,26.2011,26.2577,516486.0
2024-03-28 09:50:00,27.84,27.85,27.68,27.81,550804.0,26.2577,26.2671,26.1067,26.2294,550804.0
2024-03-28 10:00:00,27.81,27.81,27.65,27.67,451325.0,26.2294,26.2294,26.0785,26.0973,451325.0
2024-03-28 10:10:00,27.67,27.69,27.58,27.62,335234.0,26.0973,26.1162,26.0124,26.0502,335234.0
2024-03-28 10:20:00,27.62,27.69,27.55,27.61,348534.0,26.0502,26.1162,25.9841,26.0407,348534.0
2024-03-28 10:30:00,27.61,27.61,27.53,27.56,262238.0,26.0407,26.0407,25.9653,25.9936,262238.0
2024-03-28 10:40:00,27.57,27.64,27.53,27.63,260477.0,26.003,26.069,25.9653,26.0596,260477.0
2024-03-28 10:50:00,27.63,27.66,27.59,27.62,292393.0,26.0596,26.0879,26.0219,26.0502,292393.0
2024-03-28 11:00:00,27.61,27.69,27.61,27.65,238263.0,26.0407,26.1162,26.0407,26.0785,238263.0
2024-03-28 11:10:00,27.64,27.71,27.63,27.69,351416.0,26.069,26.135,26.0596,26.1162,351416.0
2024-03-28 11:20:00,27.69,27.69,27.62,27.64,191510.0,26.1162,26.1162,26.0502,26.069,191510.0
2024-03-28 11:30:00,27.64,27.65,27.6,27.64,171513.0,26.069,26.0785,26.0313,26.069,171513.0
2024-03-28 11:40:00,27.64,27.67,27.6,27.61,168556.0,26.069,26.0973,26.0313,26.0407,168556.0
2024-03-28 11:50:00,27.62,27.66,27.6,27.61,265506.0,26.0502,26.0879,26.0313,26.0407,265506.0
2024-03-28 12:00:00,27.61,27.62,27.59,27.61,139683.0,26.0407,26.0502,26.0219,26.0407,139683.0
2024-03-28 12:10:00,27.61,27.62,27.57,27.6,237721.0,26.0407,26.0502,26.003,26.0313,237721.0
2024-03-28 12:20:00,27.6,27.61,27.58,27.58,178995.0,26.0313,26.0407,26.0124,26.0124,178995.0
2024-03-28 12:30:00,27.58,27.59,27.55,27.58,137109.0,26.0124,26.0219,25.9841,26.0124,137109.0
2024-03-28 12:40:00,27.57,27.6,27.55,27.55,95345.0,26.003,26.0313,25.9841,25.9841,95345.0
2024-03-28 12:50:00,27.55,27.57,27.52,27.54,143808.0,25.9841,26.003,25.9558,25.9747,143808.0
2024-03-28 13:00:00,27.54,27.56,27.51,27.52,164066.0,25.9747,25.9936,25.9464,25.9558,164066.0
2024-03-28 13:10:00,27.52,27.52,27.47,27.49,105844.0,25.9558,25.9558,25.9087,25.9275,105844.0
2024-03-28 13:20:00,27.49,27.53,27.48,27.53,139125.0,25.9275,25.9653,25.9181,25.9653,139125.0
2024-03-28 13:30:00,27.52,27.59,27.51,27.59,139729.0,25.9558,26.0219,25.9464,26.0219,139729.0
2024-03-28 13:40:00,27.59,27.59,27.56,27.56,72651.0,26.0219,26.0219,25.9936,25.9936,72651.0
2024-03-28 13:50:00,27.57,27.58,27.55,27.56,119229.0,26.003,26.0124,25.9841,25.9936,119229.0
2024-03-28 14:00:00,27.56,27.59,27.56,27.57,60946.0,25.9936,26.0219,25.9936,26.003,60946.0
2024-03-28 14:10:00,27.56,27.57,27.54,27.54,74792.0,25.9936,26.003,25.9747,25.9747,74792.0
2024-03-28 14:20:00,27.54,27.55,27.53,27.54,97405.0,25.9747,25.9841,25.9653,25.9747,97405.0
2024-03-28 14:30:00,27.53,27.57,27.53,27.55,134055.0,25.9653,26.003,25.9653,25.9841,134055.0
2024-03-28 14:40:00,27.55,27.56,27.49,27.53,185530.0,25.9841,25.9936,25.9275,25.9653,185530.0
2024-03-28 14:50:00,27.52,27.52,27.49,27.5,126833.0,25.9558,25.9558,25.9275,25.937,126833.0
2024-03-28 15:00:00,27.49,27.51,27.46,27.46,149420.0,25.9275,25.9464,25.8993,25.8993,149420.0
2024-03-28 15:10:00,27.46,27.47,27.41,27.44,256636.0,25.8993,25.9087,25.8521,25.8804,256636.0
2024-03-28 15:20:00,27.44,27.46,27.42,27.43,110910.0,25.8804,25.8993,25.8615,25.871,110910.0
2024-03-28 15:30:00,27.43,27.43,27.37,27.37,236487.0,25.871,25.871,25.8144,25.8144,236487.0
2024-03-28 15:40:00,27.38,27.41,27.37,27.4,325691.0,25.8238,25.8521,25.8144,25.8427,325691.0
2024-03-28 15:50:00,27.4,27.41,27.36,27.37,1074799.0,25.8427,25.8521,25.8049,25.8144,1074799.0
2024-04-01 09:30:00,28.0,28.38,27.92,28.01,1207678.0,26.4086,26.767,26.3331,26.418,1207678.0
2024-04-01 09:40:00,28.01,28.04,27.69,27.72,868958.0,26.418,26.4463,26.1162,26.1445,868958.0
2024-04-01 09:50:00,27.72,27.92,27.67,27.86,398823.0,26.1445,26.3331,26.0973,26.2765,398823.0
2024-04-01 10:00:00,27.86,27.86,27.68,27.74,308197.0,26.2765,26.2765,26.1067,26.1633,308197.0
2024-04-01 10:10:00,27.74,27.76,27.66,27.68,381303.0,26.1633,26.1822,26.0879,26.1067,381303.0
2024-04-01 10:20:00,27.69,27.74,27.66,27.67,170335.0,26.1162,26.1633,26.0879,26.0973,170335.0
2024-04-01 10:30:00,27.67,27.72,27.65,27.68,216741.0,26.0973,26.1445,26.0785,26.1067,216741.0
2024-04-01 10:40:00,27.68,27.77,27.66,27.77,169250.0,26.1067,26.1916,26.0879,26.1916,169250.0
2024-04-01 10:50:00,27.77,27.79,27.69,27.71,421586.0,26.1916,26.2105,26.1162,26.135,421586.0
2024-04-01 11:00:00,27.71,27.72,27.66,27.68,230008.0,26.135,26.1445,26.0879,26.1067,230008.0
2024-04-01 11:10:00,27.68,27.7,27.66,27.67,307559.0,26.1067,26.1256,26.0879,26.0973,307559.0
2024-04-01 11:20:00,27.66,27.7,27.6,27.7,443942.0,26.0879,26.1256,26.0313,26.1256,443942.0
2024-04-01 11:30:00,27.7,27.71,27.66,27.7,184766.0,26.1256,26.135,26.0879,26.1256,184766.0
2024-04-01 11:40:00,27.7,27.71,27.68,27.69,206649.0,26.1256,26.135,26.1067,26.1162,206649.0
2024-04-01 11:50:00,27.69,27.71,27.67,27.68,105899.0,26.1162,26.135,26.0973,26.1067,105899.0
2024-04-01 12:00:00,27.68,27.71,27.66,27.7,168843.0,26.1067,26.135,26.0879,26.1256,168843.0
2024-04-01 12:10:00,27.7,27.71,27.68,27.7,156423.0,26.1256,26.135,26.1067,26.1256,156423.0
2024-04-01 12:20:00,27.7,27.71,27.69,27.71,135434.0,26.1256,26.135,26.1162,26.135,135434.0
2024-04-01 12:30:00,27.71,27.72,27.68,27.7,144772.0,26.135,26.1445,26.1067,26.1256,144772.0
2024-04-01 12:40:00,27.7,27.71,27.68,27.69,146582.0,26.1256,26.135,26.1067,26.1162,146582.0
2024-04-01 12:50:00,27.7,27.71,27.68,27.7,94896.0,26.1256,26.135,26.1067,26.1256,94896.0
2024-04-01 13:00:00,27.7,27.73,27.69,27.71,131414.0,26.1256,26.1539,26.1162,26.135,131414.0
2024-04-01 13:10:00,27.71,27.71,27.68,27.7,82552.0,26.135,26.135,26.1067,26.1256,82552.0
2024-04-01 13:20:00,27.69,27.71,27.69,27.71,94078.0,26.1162,26.135,26.1162,26.135,94078.0
2024-04-01 13:30:00,27.71,27.71,27.68,27.69,45855.0,26.135,26.135,26.1067,26.1162,45855.0
2024-04-01 13:40:00,27.69,27.71,27.69,27.7,78673.0,26.1162,26.135,26.1162,26.1256,78673.0
2024-04-01 13:50:00,27.71,27.72,27.69,27.72,117938.0,26.135,26.1445,26.1162,26.1445,117938.0
2024-04-01 14:00:00,27.72,27.72,27.69,27.71,159755.0,26.1445,26.1445,26.1162,26.135,159755.0
2024-04-01 14:10:00,27.7,27.71,27.66,27.7,147957.0,26.1256,26.135,26.0879,26.1256,147957.0
2024-04-01 14:20:00,27.7,27.71,27.68,27.69,89593.0,26.1256,26.135,26.1067,26.1162,89593.0
2024-04-01 14:30:00,27.69,27.71,27.67,27.71,130186.0,26.1162,26.135,26.0973,26.135,130186.0
2024-04-01 14:40:00,27.71,27.72,27.68,27.72,369156.0,26.135,26.1445,26.1067,26.1445,369156.0
2024-04-01 14:50:00,27.72,27.73,27.69,27.7,123752.0,26.1445,26.1539,26.1162,26.1256,123752.0
2024-04-01 15:00:00,27.71,27.73,27.69,27.73,116784.0,26.135,26.1539,26.1162,26.1539,116784.0
2024-04-01 15:10:00,27.73,27.75,27.72,27.74,103885.0,26.1539,26.1728,26.1445,26.1633,103885.0
2024-04-01 15:20:00,27.74,27.77,27.73,27.77,130850.0,26.1633,26.1916,26.1539,26.1916,130850.0
2024-04-01 15:30:00,27.77,27.78,27.71,27.78,234559.0,26.1916,26.2011,26.135,26.2011,234559.0
2024-04-01 15:40:00,27.77,27.79,27.74,27.75,329248.0,26.1916,26.2105,26.1633,26.1728,329248.0
2024-04-01 15:50:00,27.76,27.78,27.73,27.76,646737.0,26.1822,26.2011,26.1539,26.1822,646737.0
2024-04-02 09:30:00,27.7,27.95,27.62,27.81,691625.0,26.1256,26.3614,26.0502,26.2294,691625.0
2024-04-02 09:40:00,27.81,28.11,27.8,28.02,765628.0,26.2294,26.5123,26.2199,26.4274,765628.0
2024-04-02 09:50:00,28.03,28.04,27.76,27.93,539293.0,26.4369,26.4463,26.1822,26.3425,539293.0
2024-04-02 10:00:00,27.94,28.1,27.93,27.96,515551.0,26.352,26.5029,26.3425,26.3708,515551.0
2024-04-02 10:10:00,27.96,28.01,27.88,27.92,346843.0,26.3708,26.418,26.2954,26.3331,346843.0
2024-04-02 10:20:00,27.93,27.95,27.82,27.89,256448.0,26.3425,26.3614,26.2388,26.3048,256448.0
2024-04-02 10:30:00,27.89,27.91,27.83,27.85,252346.0,26.3048,26.3237,26.2482,26.2671,252346.0
2024-04-02 10:40:00,27.85,27.88,27.78,27.79,251867.0,26.2671,26.2954,26.2011,26.2105,251867.0
2024-04-02 10:50:00,27.79,27.82,27.76,27.79,200814.0,26.2105,26.2388,26.1822,26.2105,200814.0
2024-04-02 11:00:00,27.79,27.81,27.75,27.8,157479.0,26.2105,26.2294,26.1728,26.2199,157479.0
2024-04-02 11:10:00,27.8,27.8,27.72,27.75,231251.0,26.2199,26.2199,26.1445,26.1728,231251.0
2024-04-02 11:20:00,27.74,27.81,27.74,27.76,163926.0,26.1633,26.2294,26.1633,26.1822,163926.0
2024-04-02 11:30:00,27.76,27.77,27.71,27.75,271513.0,26.1822,26.1916,26.135,26.1728,271513.0
2024-04-02 11:40:00,27.75,27.78,27.65,27.76,495456.0,26.1728,26.2011,26.0785,26.1822,495456.0
2024-04-02 11:50:00,27.75,27.78,27.73,27.73,233268.0,26.1728,26.2011,26.1539,26.1539,233268.0
2024-04-02 12:00:00,27.74,27.83,27.73,27.82,182237.0,26.1633,26.2482,26.1539,26.2388,182237.0
2024-04-02 12:10:00,27.82,27.86,27.8,27.86,180446.0,26.2388,26.2765,26.2199,26.2765,180446.0
2024-04-02 12:20:00,27.86,27.97,27.85,27.95,279203.0,26.2765,26.3803,26.2671,26.3614,279203.0
2024-04-02 12:30:00,27.94,27.97,27.9,27.95,190865.0,26.352,26.3803,26.3142,26.3614,190865.0
2024-04-02 12:40:00,27.95,28.03,27.94,28.01,271609.0,26.3614,26.4369,26.352,26.418,271609.0
2024-04-02 12:50:00,28.01,28.08,28.0,28.03,224348.0,26.418,26.484,26.4086,26.4369,224348.0
2024-04-02 13:00:00,28.03,28.07,27.98,27.99,167567.0,26.4369,26.4746,26.3897,26.3991,167567.0
2024-04-02 13:10:00,27.98,28.0,27.96,27.99,97932.0,26.3897,26.4086,26.3708,26.3991,97932.0
2024-04-02 13:20:00,27.99,28.02,27.97,27.99,111766.0,26.3991,26.4274,26.3803,26.3991,111766.0
2024-04-02 13:30:00,27.99,28.0,27.97,27.98,115429.0,26.3991,26.4086,26.3803,26.3897,115429.0
2024-04-02 13:40:00,27.98,27.99,27.94,27.96,179353.0,26.3897,26.3991,26.352,26.3708,179353.0
2024-04-02 13:50:00,27.96,28.01,27.96,28.0,130654.0,26.3708,26.418,26.3708,26.4086,130654.0
2024-04-02 14:00:00,28.0,28.0,27.92,27.93,170033.0,26.4086,26.4086,26.3331,26.3425,170033.0
2024-04-02 14:10:00,27.93,27.94,27.89,27.89,87001.0,26.3425,26.352,26.3048,26.3048,87001.0
2024-04-02 14:20:00,27.89,27.9,27.87,27.88,138126.0,26.3048,26.3142,26.2859,26.2954,138126.0
2024-04-02 14:30:00,27.88,27.88,27.83,27.85,140878.0,26.2954,26.2954,26.2482,26.2671,140878.0
2024-04-02 14:40:00,27.84,27.85,27.81,27.81,112162.0,26.2577,26.2671,26.2294,26.2294,112162.0
2024-04-02 14:50:00,27.82,27.82,27.79,27.8,126014.0,26.2388,26.2388,26.2105,26.2199,126014.0
2024-04-02 15:00:00,27.79,27.83,27.76,27.76,186647.0,26.2105,26.2482,26.1822,26.1822,186647.0
2024-04-02 15:10:00,27.77,27.8,27.74,27.76,245199.0,26.1916,26.2199,26.1633,26.1822,245199.0
2024-04-02 15:20:00,27.76,27.79,27.73,27.78,215210.0,26.1822,26.2105,26.1539,26.2011,215210.0
2024-04-02 15:30:00,27.77,27.82,27.77,27.78,308169.0,26.1916,26.2388,26.1916,26.2011,308169.0
2024-04-02 15:40:00,27.77,27.82,27.76,27.79,539640.0,26.1916,26.2388,26.1822,26.2105,539640.0
2024-04-02 15:50:00,27.78,27.83,27.77,27.8,896129.0,26.2011,26.2482,26.1916,26.2199,896129.0
2024-04-03 09:30:00,27.41,27.58,27.16,27.19,1113603.0,25.8521,26.0124,25.6163,25.6446,1113603.0
2024-04-03 09:40:00,27.19,27.27,27.06,27.1,460387.0,25.6446,25.72,25.522,25.5597,460387.0
2024-04-03 09:50:00,27.1,27.2,27.05,27.14,356748.0,25.5597,25.654,25.5126,25.5974,356748.0
2024-04-03 10:00:00,27.15,27.27,27.12,27.13,349130.0,25.6069,25.72,25.5786,25.588,349130.0
2024-04-03 10:10:00,27.13,27.19,27.12,27.16,222948.0,25.588,25.6446,25.5786,25.6163,222948.0
2024-04-03 10:20:00,27.16,27.22,27.12,27.18,204249.0,25.6163,25.6729,25.5786,25.6352,204249.0
2024-04-03 10:30:00,27.17,27.2,27.14,27.18,178160.0,25.6257,25.654,25.5974,25.6352,178160.0
2024-04-03 10:40:00,27.18,27.2,27.15,27.17,118951.0,25.6352,25.654,25.6069,25.6257,118951.0
2024-04-03 10:50:00,27.17,27.27,27.16,27.25,155054.0,25.6257,25.72,25.6163,25.7012,155054.0
2024-04-03 11:00:00,27.25,27.29,27.2,27.22,170873.0,25.7012,25.7389,25.654,25.6729,170873.0
2024-04-03 11:10:00,27.22,27.26,27.18,27.25,256951.0,25.6729,25.7106,25.6352,25.7012,256951.0
2024-04-03 11:20:00,27.24,27.33,27.22,27.33,220937.0,25.6918,25.7766,25.6729,25.7766,220937.0
2024-04-03 11:30:00,27.32,27.34,27.25,27.25,190444.0,25.7672,25.7861,25.7012,25.7012,190444.0
2024-04-03 11:40:00,27.25,27.27,27.19,27.2,130210.0,25.7012,25.72,25.6446,25.654,130210.0
2024-04-03 11:50:00,27.21,27.24,27.18,27.21,185741.0,25.6635,25.6918,25.6352,25.6635,185741.0
2024-04-03 12:00:00,27.22,27.23,27.17,27.2,136443.0,25.6729,25.6823,25.6257,25.654,136443.0
2024-04-03 12:10:00,27.2,27.23,27.16,27.2,155128.0,25.654,25.6823,25.6163,25.654,155128.0
2024-04-03 12:20:00,27.19,27.23,27.18,27.19,123238.0,25.6446,25.6823,25.6352,25.6446,123238.0
2024-04-03 12:30:00,27.19,27.21,27.15,27.16,157325.0,25.6446,25.6635,25.6069,25.6163,157325.0
2024-04-03 12:40:00,27.16,27.19,27.15,27.17,112932.0,25.6163,25.6446,25.6069,25.6257,112932.0
2024-04-03 12:50:00,27.17,27.2,27.16,27.19,99373.0,25.6257,25.654,25.6163,25.6446,99373.0
2024-04-03 13:00:00,27.2,27.22,27.19,27.21,142051.0,25.654,25.6729,25.6446,25.6635,142051.0
2024-04-03 13:10:00,27.21,27.24,27.2,27.24,89580.0,25.6635,25.6918,25.654,25.6918,89580.0
2024-04-03 13:20:00,27.24,27.24,27.2,27.23,100369.0,25.6918,25.6918,25.654,25.6823,100369.0
2024-04-03 13:30:00,27.23,27.24,27.19,27.21,128450.0,25.6823,25.6918,25.6446,25.6635,128450.0
2024-04-03 13:40:00,27.21,27.24,27.2,27.23,98843.0,25.6635,25.6918,25.654,25.6823,98843.0
2024-04-03 13:50:00,27.23,27.26,27.19,27.2,168541.0,25.6823,25.7106,25.6446,25.654,168541.0
2024-04-03 14:00:00,27.2,27.2,27.17,27.18,88064.0,25.654,25.654,25.6257,25.6352,88064.0
2024-04-03 14:10:00,27.18,27.22,27.17,27.21,91267.0,25.6352,25.6729,25.6257,25.6635,91267.0
2024-04-03 14:20:00,27.21,27.24,27.2,27.24,70506.0,25.6635,25.6918,25.654,25.6918,70506.0
2024-04-03 14:30:00,27.24,27.27,27.22,27.26,123140.0,25.6918,25.72,25.6729,25.7106,123140.0
2024-04-03 14:40:00,27.26,27.32,27.25,27.31,120813.0,25.7106,25.7672,25.7012,25.7578,120813.0
2024-04-03 14:50:00,27.3,27.32,27.22,27.23,181113.0,25.7483,25.7672,25.6729,25.6823,181113.0
2024-04-03 15:00:00,27.23,27.29,27.22,27.26,164949.0,25.6823,25.7389,25.6729,25.7106,164949.0
2024-04-03 15:10:00,27.26,27.28,27.18,27.19,172462.0,25.7106,25.7295,25.6352,25.6446,172462.0
2024-04-03 15:20:00,27.19,27.19,27.13,27.18,154106.0,25.6446,25.6446,25.588,25.6352,154106.0
2024-04-03 15:30:00,27.18,27.23,27.17,27.21,131500.0,25.6352,25.6823,25.6257,25.6635,131500.0
2024-04-03 15:40:00,27.21,27.24,27.19,27.24,222577.0,25.6635,25.6918,25.6446,25.6918,222577.0
2024-04-03 15:50:00,27.23,27.34,27.23,27.27,710073.0,25.6823,25.7861,25.6823,25.72,710073.0
2024-04-04 09:30:00,27.0,27.02,26.64,26.65,423930.0,26.2063,26.2258,25.8569,25.8666,423930.0
2024-04-04 09:40:00,26.66,26.85,26.65,26.83,205962.0,25.8763,26.0608,25.8666,26.0413,205962.0
2024-04-04 09:50:00,26.82,26.85,26.72,26.73,126936.0,26.0316,26.0608,25.9346,25.9443,126936.0
2024-04-04 10:00:00,26.73,26.76,26.6,26.64,323045.0,25.9443,25.9734,25.8181,25.8569,323045.0
2024-04-04 10:10:00,26.64,26.65,26.54,26.58,206381.0,25.8569,25.8666,25.7599,25.7987,206381.0
2024-04-04 10:20:00,26.58,26.64,26.49,26.49,207585.0,25.7987,25.8569,25.7113,25.7113,207585.0
2024-04-04 10:30:00,26.5,26.54,26.46,26.46,215916.0,25.721,25.7599,25.6822,25.6822,215916.0
2024-04-04 10:40:00,26.46,26.5,26.42,26.44,167686.0,25.6822,25.721,25.6434,25.6628,167686.0
2024-04-04 10:50:00,26.44,26.47,26.4,26.43,165364.0,25.6628,25.6919,25.624,25.6531,165364.0
2024-04-04 11:00:00,26.44,26.48,26.41,26.46,174780.0,25.6628,25.7016,25.6337,25.6822,174780.0
2024-04-04 11:10:00,26.46,26.49,26.45,26.46,90913.0,25.6822,25.7113,25.6725,25.6822,90913.0
2024-04-04 11:20:00,26.47,26.5,26.45,26.5,163124.0,25.6919,25.721,25.6725,25.721,163124.0
2024-04-04 11:30:00,26.49,26.53,26.49,26.53,158320.0,25.7113,25.7502,25.7113,25.7502,158320.0
2024-04-04 11:40:00,26.53,26.56,26.51,26.56,145148.0,25.7502,25.7793,25.7308,25.7793,145148.0
2024-04-04 11:50:00,26.55,26.56,26.53,26.55,88220.0,25.7696,25.7793,25.7502,25.7696,88220.0
2024-04-04 12:00:00,26.54,26.58,26.54,26.54,127558.0,25.7599,25.7987,25.7599,25.7599,127558.0
2024-04-04 12:10:00,26.54,26.54,26.47,26.49,182383.0,25.7599,25.7599,25.6919,25.7113,182383.0
2024-04-04 12:20:00,26.49,26.56,26.47,26.55,173815.0,25.7113,25.7793,25.6919,25.7696,173815.0
2024-04-04 12:30:00,26.55,26.6,26.53,26.6,161827.0,25.7696,25.8181,25.7502,25.8181,161827.0
2024-04-04 12:40:00,26.6,26.6,26.55,26.56,124344.0,25.8181,25.8181,25.7696,25.7793,124344.0
2024-04-04 12:50:00,26.56,26.58,26.53,26.58,123171.0,25.7793,25.7987,25.7502,25.7987,123171.0
2024-04-04 13:00:00,26.58,26.62,26.57,26.59,79788.0,25.7987,25.8375,25.789,25.8084,79788.0
2024-04-04 13:10:00,26.59,26.6,26.51,26.51,73982.0,25.8084,25.8181,25.7308,25.7308,73982.0
2024-04-04 13:20:00,26.52,26.53,26.49,26.5,79967.0,25.7405,25.7502,25.7113,25.721,79967.0
2024-04-04 13:30:00,26.5,26.54,26.5,26.53,60812.0,25.721,25.7599,25.721,25.7502,60812.0
2024-04-04 13:40:00,26.53,26.54,26.49,26.52,96965.0,25.7502,25.7599,25.7113,25.7405,96965.0
2024-04-04 13:50:00,26.52,26.55,26.51,26.53,66330.0,25.7405,25.7696,25.7308,25.7502,66330.0
2024-04-04 14:00:00,26.52,26.53,26.47,26.49,93512.0,25.7405,25.7502,25.6919,25.7113,93512.0
2024-04-04 14:10:00,26.48,26.48,26.43,26.45,134828.0,25.7016,25.7016,25.6531,25.6725,134828.0
2024-04-04 14:20:00,26.44,26.45,26.37,26.37,127285.0,25.6628,25.6725,25.5949,25.5949,127285.0
2024-04-04 14:30:00,26.37,26.39,26.33,26.38,154728.0,25.5949,25.6143,25.556,25.6046,154728.0
2024-04-04 14:40:00,26.39,26.39,26.32,26.35,117649.0,25.6143,25.6143,25.5463,25.5755,117649.0
2024-04-04 14:50:00,26.36,26.38,26.29,26.31,149623.0,25.5852,25.6046,25.5172,25.5366,149623.0
2024-04-04 15:00:00,26.32,26.32,26.23,26.3,149472.0,25.5463,25.5463,25.459,25.5269,149472.0
2024-04-04 15:10:00,26.29,26.29,26.2,26.22,162780.0,25.5172,25.5172,25.4299,25.4493,162780.0
2024-04-04 15:20:00,26.21,26.26,26.18,26.2,258839.0,25.4396,25.4881,25.4105,25.4299,258839.0
2024-04-04 15:30:00,26.19,26.2,26.12,26.16,255669.0,25.4202,25.4299,25.3522,25.391,255669.0
2024-04-04 15:40:00,26.17,26.19,26.12,26.17,323897.0,25.4007,25.4202,25.3522,25.4007,323897.0
2024-04-04 15:50:00,26.18,26.2,26.1,26.1,875456.0,25.4105,25.4299,25.3328,25.3328,875456.0
2024-04-05 09:30:00,26.2,26.29,26.04,26.06,427583.0,25.4299,25.5172,25.2746,25.294,427583.0
2024-04-05 09:40:00,26.06,26.2,26.04,26.11,171335.0,25.294,25.4299,25.2746,25.3425,171335.0
2024-04-05 09:50:00,26.12,26.15,26.09,26.1,151275.0,25.3522,25.3813,25.3231,25.3328,151275.0
2024-04-05 10:00:00,26.1,26.16,26.07,26.12,138082.0,25.3328,25.391,25.3037,25.3522,138082.0
2024-04-05 10:10:00,26.12,26.2,26.11,26.13,128573.0,25.3522,25.4299,25.3425,25.3619,128573.0
2024-04-05 10:20:00,26.13,26.14,26.08,26.1,99273.0,25.3619,25.3716,25.3134,25.3328,99273.0
2024-04-05 10:30:00,26.1,26.13,26.06,26.11,121666.0,25.3328,25.3619,25.294,25.3425,121666.0
2024-04-05 10:40:00,26.1,26.16,26.1,26.15,231662.0,25.3328,25.391,25.3328,25.3813,231662.0
2024-04-05 10:50:00,26.14,26.16,26.13,26.14,55287.0,25.3716,25.391,25.3619,25.3716,55287.0
2024-04-05 11:00:00,26.13,26.17,26.1,26.14,99343.0,25.3619,25.4007,25.3328,25.3716,99343.0
2024-04-05 11:10:00,26.14,26.15,26.09,26.09,113144.0,25.3716,25.3813,25.3231,25.3231,113144.0
2024-04-05 11:20:00,26.09,26.09,26.02,26.06,132446.0,25.3231,25.3231,25.2552,25.294,132446.0
2024-04-05 11:30:00,26.06,26.09,26.02,26.09,160684.0,25.294,25.3231,25.2552,25.3231,160684.0
2024-04-05 11:40:00,26.09,26.09,26.06,26.07,87514.0,25.3231,25.3231,25.294,25.3037,87514.0
2024-04-05 11:50:00,26.07,26.11,26.06,26.11,84191.0,25.3037,25.3425,25.294,25.3425,84191.0
2024-04-05 12:00:00,26.11,26.15,26.08,26.11,98084.0,25.3425,25.3813,25.3134,25.3425,98084.0
2024-04-05 12:10:00,26.11,26.11,26.07,26.09,48786.0,25.3425,25.3425,25.3037,25.3231,48786.0
2024-04-05 12:20:00,26.09,26.13,26.09,26.13,84911.0,25.3231,25.3619,25.3231,25.3619,84911.0
2024-04-05 12:30:00,26.12,26.13,26.09,26.12,82980.0,25.3522,25.3619,25.3231,25.3522,82980.0
2024-04-05 12:40:00,26.12,26.12,26.1,26.12,67283.0,25.3522,25.3522,25.3328,25.3522,67283.0
2024-04-05 12:50:00,26.12,26.16,26.11,26.16,123547.0,25.3522,25.391,25.3425,25.391,123547.0
2024-04-05 13:00:00,26.16,26.19,26.15,26.16,70253.0,25.391,25.4202,25.3813,25.391,70253.0
2024-04-05 13:10:00,26.17,26.18,26.13,26.13,66863.0,25.4007,25.4105,25.3619,25.3619,66863.0
2024-04-05 13:20:00,26.13,26.16,26.13,26.16,49122.0,25.3619,25.391,25.3619,25.391,49122.0
2024-04-05 13:30:00,26.16,26.17,26.12,26.13,52310.0,25.391,25.4007,25.3522,25.3619,52310.0
2024-04-05 13:40:00,26.13,26.14,26.1,26.11,83460.0,25.3619,25.3716,25.3328,25.3425,83460.0
2024-04-05 13:50:00,26.11,26.12,26.07,26.07,74500.0,25.3425,25.3522,25.3037,25.3037,74500.0
2024-04-05 14:00:00,26.07,26.11,26.04,26.1,90417.0,25.3037,25.3425,25.2746,25.3328,90417.0
2024-04-05 14:10:00,26.1,26.13,26.09,26.11,50828.0,25.3328,25.3619,25.3231,25.3425,50828.0
2024-04-05 14:20:00,26.12,26.13,26.06,26.06,61887.0,25.3522,25.3619,25.294,25.294,61887.0
2024-04-05 14:30:00,26.06,26.09,26.05,26.09,53941.0,25.294,25.3231,25.2843,25.3231,53941.0
2024-04-05 14:40:00,26.09,26.1,26.06,26.08,49984.0,25.3231,25.3328,25.294,25.3134,49984.0
2024-04-05 14:50:00,26.08,26.09,26.06,26.08,45395.0,25.3134,25.3231,25.294,25.3134,45395.0
2024-04-05 15:00:00,26.08,26.09,26.05,26.08,84807.0,25.3134,25.3231,25.2843,25.3134,84807.0
2024-04-05 15:10:00,26.08,26.09,26.07,26.07,70163.0,25.3134,25.3231,25.3037,25.3037,70163.0
2024-04-05 15:20:00,26.08,26.08,26.05,26.08,61089.0,25.3134,25.3134,25.2843,25.3134,61089.0
2024-04-05 15:30:00,26.08,26.09,26.03,26.05,112178.0,25.3134,25.3231,25.2649,25.2843,112178.0
2024-04-05 15:40:00,26.05,26.05,26.03,26.03,179072.0,25.2843,25.2843,25.2649,25.2649,179072.0
2024-04-05 15:50:00,26.03,26.04,25.96,26.0,672544.0,25.2649,25.2746,25.1969,25.2357,672544.0
2024-04-08 09:30:00,26.13,26.13,25.87,26.04,536207.0,25.3619,25.3619,25.1096,25.2746,536207.0
2024-04-08 09:40:00,26.05,26.23,26.05,26.17,276354.0,25.2843,25.459,25.2843,25.4007,276354.0
2024-04-08 09:50:00,26.17,26.22,26.1,26.11,128895.0,25.4007,25.4493,25.3328,25.3425,128895.0
2024-04-08 10:00:00,26.11,26.18,26.09,26.15,109588.0,25.3425,25.4105,25.3231,25.3813,109588.0
2024-04-08 10:10:00,26.16,26.26,26.15,26.25,157230.0,25.391,25.4881,25.3813,25.4784,157230.0
2024-04-08 10:20:00,26.25,26.26,26.18,26.2,184976.0,25.4784,25.4881,25.4105,25.4299,184976.0
2024-04-08 10:30:00,26.21,26.27,26.18,26.25,107984.0,25.4396,25.4978,25.4105,25.4784,107984.0
2024-04-08 10:40:00,26.25,26.33,26.24,26.31,146200.0,25.4784,25.556,25.4687,25.5366,146200.0
2024-04-08 10:50:00,26.31,26.31,26.25,26.27,93281.0,25.5366,25.5366,25.4784,25.4978,93281.0
2024-04-08 11:00:00,26.27,26.31,26.24,26.31,117510.0,25.4978,25.5366,25.4687,25.5366,117510.0
2024-04-08 11:10:00,26.31,26.31,26.24,26.25,96845.0,25.5366,25.5366,25.4687,25.4784,96845.0
2024-04-08 11:20:00,26.24,26.27,26.23,26.25,48922.0,25.4687,25.4978,25.459,25.4784,48922.0
2024-04-08 11:30:00,26.25,26.29,26.2,26.24,157364.0,25.4784,25.5172,25.4299,25.4687,157364.0
2024-04-08 11:40:00,26.23,26.24,26.2,26.22,61052.0,25.459,25.4687,25.4299,25.4493,61052.0
2024-04-08 11:50:00,26.22,26.22,26.16,26.17,65004.0,25.4493,25.4493,25.391,25.4007,65004.0
2024-04-08 12:00:00,26.18,26.18,26.13,26.14,55261.0,25.4105,25.4105,25.3619,25.3716,55261.0
2024-04-08 12:10:00,26.13,26.14,26.09,26.11,45978.0,25.3619,25.3716,25.3231,25.3425,45978.0
2024-04-08 12:20:00,26.11,26.13,26.06,26.07,88990.0,25.3425,25.3619,25.294,25.3037,88990.0
2024-04-08 12:30:00,26.08,26.08,26.02,26.05,78648.0,25.3134,25.3134,25.2552,25.2843,78648.0
2024-04-08 12:40:00,26.05,26.11,26.04,26.11,59290.0,25.2843,25.3425,25.2746,25.3425,59290.0
2024-04-08 12:50:00,26.11,26.11,26.05,26.05,51678.0,25.3425,25.3425,25.2843,25.2843,51678.0
2024-04-08 13:00:00,26.06,26.08,26.05,26.07,37667.0,25.294,25.3134,25.2843,25.3037,37667.0
2024-04-08 13:10:00,26.06,26.07,26.05,26.05,33515.0,25.294,25.3037,25.2843,25.2843,33515.0
2024-04-08 13:20:00,26.06,26.07,26.04,26.05,42726.0,25.294,25.3037,25.2746,25.2843,42726.0
2024-04-08 13:30:00,26.05,26.05,26.01,26.02,73699.0,25.2843,25.2843,25.2454,25.2552,73699.0
2024-04-08 13:40:00,26.02,26.06,26.01,26.04,48526.0,25.2552,25.294,25.2454,25.2746,48526.0
2024-04-08 13:50:00,26.03,26.05,26.03,26.03,53729.0,25.2649,25.2843,25.2649,25.2649,53729.0
2024-04-08 14:00:00,26.03,26.04,26.02,26.04,76297.0,25.2649,25.2746,25.2552,25.2746,76297.0
2024-04-08 14:10:00,26.04,26.05,26.01,26.02,75722.0,25.2746,25.2843,25.2454,25.2552,75722.0
2024-04-08 14:20:00,26.01,26.02,25.98,25.98,119455.0,25.2454,25.2552,25.2163,25.2163,119455.0
2024-04-08 14:30:00,25.99,25.99,25.96,25.99,48373.0,25.226,25.226,25.1969,25.226,48373.0
2024-04-08 14:40:00,25.99,26.01,25.97,26.0,60510.0,25.226,25.2454,25.2066,25.2357,60510.0
2024-04-08 14:50:00,26.0,26.0,25.97,25.99,99976.0,25.2357,25.2357,25.2066,25.226,99976.0
2024-04-08 15:00:00,25.98,26.01,25.96,26.01,79323.0,25.2163,25.2454,25.1969,25.2454,79323.0
2024-04-08 15:10:00,26.01,26.01,25.98,26.0,77551.0,25.2454,25.2454,25.2163,25.2357,77551.0
2024-04-08 15:20:00,25.99,26.01,25.97,25.99,75866.0,25.226,25.2454,25.2066,25.226,75866.0
2024-04-08 15:30:00,25.99,25.99,25.95,25.99,144338.0,25.226,25.226,25.1872,25.226,144338.0
2024-04-08 15:40:00,25.99,25.99,25.95,25.96,200479.0,25.226,25.226,25.1872,25.1969,200479.0
2024-04-08 15:50:00,25.96,25.97,25.93,25.96,580028.0,25.1969,25.2066,25.1678,25.1969,580028.0
2024-04-09 09:30:00,26.1,26.51,25.98,26.49,623084.0,25.3328,25.7308,25.2163,25.7113,623084.0
2024-04-09 09:40:00,26.47,26.57,26.43,26.54,241846.0,25.6919,25.789,25.6531,25.7599,241846.0
2024-04-09 09:50:00,26.53,26.65,26.48,26.63,216392.0,25.7502,25.8666,25.7016,25.8472,216392.0
2024-04-09 10:00:00,26.64,26.64,26.55,26.57,203346.0,25.8569,25.8569,25.7696,25.789,203346.0
2024-04-09 10:10:00,26.58,26.59,26.52,26.55,148370.0,25.7987,25.8084,25.7405,25.7696,148370.0
2024-04-09 10:20:00,26.54,26.63,26.53,26.56,203671.0,25.7599,25.8472,25.7502,25.7793,203671.0
2024-04-09 10:30:00,26.55,26.57,26.49,26.53,134796.0,25.7696,25.789,25.7113,25.7502,134796.0
2024-04-09 10:40:00,26.54,26.59,26.48,26.52,128819.0,25.7599,25.8084,25.7016,25.7405,128819.0
2024-04-09 10:50:00,26.53,26.6,26.51,26.6,189056.0,25.7502,25.8181,25.7308,25.8181,189056.0
2024-04-09 11:00:00,26.59,26.62,26.5,26.51,175835.0,25.8084,25.8375,25.721,25.7308,175835.0
2024-04-09 11:10:00,26.51,26.53,26.48,26.51,77777.0,25.7308,25.7502,25.7016,25.7308,77777.0
2024-04-09 11:20:00,26.52,26.66,26.51,26.56,292065.0,25.7405,25.8763,25.7308,25.7793,292065.0
2024-04-09 11:30:00,26.56,26.63,26.55,26.59,87231.0,25.7793,25.8472,25.7696,25.8084,87231.0
2024-04-09 11:40:00,26.59,26.62,26.57,26.59,94960.0,25.8084,25.8375,25.789,25.8084,94960.0
2024-04-09 11:50:00,26.6,26.6,26.55,26.59,82469.0,25.8181,25.8181,25.7696,25.8084,82469.0
2024-04-09 12:00:00,26.58,26.59,26.54,26.59,85304.0,25.7987,25.8084,25.7599,25.8084,85304.0
2024-04-09 12:10:00,26.58,26.67,26.58,26.66,103802.0,25.7987,25.886,25.7987,25.8763,103802.0
2024-04-09 12:20:00,26.66,26.7,26.65,26.7,91914.0,25.8763,25.9152,25.8666,25.9152,91914.0
2024-04-09 12:30:00,26.7,26.72,26.65,26.65,86853.0,25.9152,25.9346,25.8666,25.8666,86853.0
2024-04-09 12:40:00,26.66,26.68,26.63,26.63,79667.0,25.8763,25.8958,25.8472,25.8472,79667.0
2024-04-09 12:50:00,26.64,26.64,26.58,26.6,69431.0,25.8569,25.8569,25.7987,25.8181,69431.0
2024-04-09 13:00:00,26.6,26.6,26.49,26.5,212528.0,25.8181,25.8181,25.7113,25.721,212528.0
2024-04-09 13:10:00,26.5,26.56,26.48,26.55,125055.0,25.721,25.7793,25.7016,25.7696,125055.0
2024-04-09 13:20:00,26.54,26.57,26.54,26.55,54231.0,25.7599,25.789,25.7599,25.7696,54231.0
2024-04-09 13:30:00,26.55,26.59,26.55,26.58,62120.0,25.7696,25.8084,25.7696,25.7987,62120.0
2024-04-09 13:40:00,26.58,26.58,26.53,26.54,49198.0,25.7987,25.7987,25.7502,25.7599,49198.0
2024-04-09 13:50:00,26.54,26.56,26.51,26.52,79010.0,25.7599,25.7793,25.7308,25.7405,79010.0
2024-04-09 14:00:00,26.51,26.55,26.43,26.52,308281.0,25.7308,25.7696,25.6531,25.7405,308281.0
2024-04-09 14:10:00,26.52,26.57,26.51,26.57,104429.0,25.7405,25.789,25.7308,25.789,104429.0
2024-04-09 14:20:00,26.57,26.57,26.54,26.55,49881.0,25.789,25.789,25.7599,25.7696,49881.0
2024-04-09 14:30:00,26.56,26.58,26.55,26.58,45367.0,25.7793,25.7987,25.7696,25.7987,45367.0
2024-04-09 14:40:00,26.58,26.61,26.57,26.61,61690.0,25.7987,25.8278,25.789,25.8278,61690.0
2024-04-09 14:50:00,26.61,26.66,26.6,26.64,205657.0,25.8278,25.8763,25.8181,25.8569,205657.0
2024-04-09 15:00:00,26.65,26.66,26.6,26.6,108099.0,25.8666,25.8763,25.8181,25.8181,108099.0
2024-04-09 15:10:00,26.6,26.64,26.59,26.62,140006.0,25.8181,25.8569,25.8084,25.8375,140006.0
2024-04-09 15:20:00,26.63,26.65,26.57,26.65,179534.0,25.8472,25.8666,25.789,25.8666,179534.0
2024-04-09 15:30:00,26.64,26.65,26.58,26.6,172204.0,25.8569,25.8666,25.7987,25.8181,172204.0
2024-04-09 15:40:00,26.6,26.68,26.59,26.68,282867.0,25.8181,25.8958,25.8084,25.8958,282867.0
2024-04-09 15:50:00,26.67,26.73,26.65,26.69,915160.0,25.886,25.9443,25.8666,25.9055,915160.0
2024-04-10 09:30:00,26.62,27.07,26.57,26.89,459354.0,25.8375,26.2743,25.789,26.0996,459354.0
2024-04-10 09:40:00,26.89,26.89,26.66,26.74,228538.0,26.0996,26.0996,25.8763,25.954,228538.0
2024-04-10 09:50:00,26.74,26.79,26.65,26.67,186195.0,25.954,26.0025,25.8666,25.886,186195.0
2024-04-10 10:00:00,26.68,26.69,26.54,26.62,336713.0,25.8958,25.9055,25.7599,25.8375,336713.0
2024-04-10 10:10:00,26.61,26.68,26.6,26.66,169183.0,25.8278,25.8958,25.8181,25.8763,169183.0
2024-04-10 10:20:00,26.66,26.73,26.63,26.7,150194.0,25.8763,25.9443,25.8472,25.9152,150194.0
2024-04-10 10:30:00,26.7,26.71,26.61,26.66,137502.0,25.9152,25.9249,25.8278,25.8763,137502.0
2024-04-10 10:40:00,26.66,26.66,26.57,26.59,133983.0,25.8763,25.8763,25.789,25.8084,133983.0
2024-04-10 10:50:00,26.58,26.6,26.5,26.54,114771.0,25.7987,25.8181,25.721,25.7599,114771.0
2024-04-10 11:00:00,26.54,26.54,26.49,26.53,92115.0,25.7599,25.7599,25.7113,25.7502,92115.0
2024-04-10 11:10:00,26.54,26.58,26.48,26.48,156401.0,25.7599,25.7987,25.7016,25.7016,156401.0
2024-04-10 11:20:00,26.48,26.56,26.48,26.56,83749.0,25.7016,25.7793,25.7016,25.7793,83749.0
2024-04-10 11:30:00,26.55,26.61,26.55,26.59,110634.0,25.7696,25.8278,25.7696,25.8084,110634.0
2024-04-10 11:40:00,26.59,26.59,26.53,26.53,104795.0,25.8084,25.8084,25.7502,25.7502,104795.0
2024-04-10 11:50:00,26.54,26.55,26.51,26.53,63361.0,25.7599,25.7696,25.7308,25.7502,63361.0
2024-04-10 12:00:00,26.54,26.55,26.53,26.55,54729.0,25.7599,25.7696,25.7502,25.7696,54729.0
2024-04-10 12:10:00,26.55,26.55,26.48,26.49,60709.0,25.7696,25.7696,25.7016,25.7113,60709.0
2024-04-10 12:20:00,26.5,26.52,26.48,26.52,91517.0,25.721,25.7405,25.7016,25.7405,91517.0
2024-04-10 12:30:00,26.52,26.56,26.51,26.55,62955.0,25.7405,25.7793,25.7308,25.7696,62955.0
2024-04-10 12:40:00,26.56,26.57,26.54,26.54,37491.0,25.7793,25.789,25.7599,25.7599,37491.0
2024-04-10 12:50:00,26.54,26.58,26.53,26.57,47091.0,25.7599,25.7987,25.7502,25.789,47091.0
2024-04-10 13:00:00,26.57,26.58,26.48,26.49,122801.0,25.789,25.7987,25.7016,25.7113,122801.0
2024-04-10 13:10:00,26.49,26.53,26.45,26.52,61454.0,25.7113,25.7502,25.6725,25.7405,61454.0
2024-04-10 13:20:00,26.53,26.6,26.52,26.55,81454.0,25.7502,25.8181,25.7405,25.7696,81454.0
2024-04-10 13:30:00,26.55,26.56,26.44,26.45,87503.0,25.7696,25.7793,25.6628,25.6725,87503.0
2024-04-10 13:40:00,26.45,26.49,26.42,26.49,70587.0,25.6725,25.7113,25.6434,25.7113,70587.0
2024-04-10 13:50:00,26.49,26.56,26.48,26.52,64365.0,25.7113,25.7793,25.7016,25.7405,64365.0
2024-04-10 14:00:00,26.52,26.54,26.5,26.53,45230.0,25.7405,25.7599,25.721,25.7502,45230.0
2024-04-10 14:10:00,26.53,26.55,26.5,26.51,49091.0,25.7502,25.7696,25.721,25.7308,49091.0
2024-04-10 14:20:00,26.51,26.53,26.46,26.47,58040.0,25.7308,25.7502,25.6822,25.6919,58040.0
2024-04-10 14:30:00,26.47,26.49,26.45,26.49,60559.0,25.6919,25.7113,25.6725,25.7113,60559.0
2024-04-10 14:40:00,26.48,26.49,26.46,26.49,61236.0,25.7016,25.7113,25.6822,25.7113,61236.0
2024-04-10 14:50:00,26.5,26.5,26.45,26.46,55505.0,25.721,25.721,25.6725,25.6822,55505.0
2024-04-10 15:00:00,26.46,26.51,26.43,26.51,59621.0,25.6822,25.7308,25.6531,25.7308,59621.0
2024-04-10 15:10:00,26.51,26.56,26.5,26.55,82678.0,25.7308,25.7793,25.721,25.7696,82678.0
2024-04-10 15:20:00,26.55,26.58,26.55,26.56,78673.0,25.7696,25.7987,25.7696,25.7793,78673.0
2024-04-10 15:30:00,26.56,26.58,26.54,26.57,78236.0,25.7793,25.7987,25.7599,25.789,78236.0
2024-04-10 15:40:00,26.57,26.64,26.56,26.62,247016.0,25.789,25.8569,25.7793,25.8375,247016.0
2024-04-10 15:50:00,26.62,26.67,26.59,26.67,361337.0,25.8375,25.886,25.8084,25.886,361337.0
2024-04-11 09:30:00,27.02,27.04,26.87,26.97,347843.0,26.2258,26.2452,26.0802,26.1772,347843.0
2024-04-11 09:40:00,26.98,27.26,26.92,27.22,405535.0,26.1869,26.4587,26.1287,26.4199,405535.0
2024-04-11 09:50:00,27.21,27.32,27.05,27.05,299073.0,26.4102,26.5169,26.2549,26.2549,299073.0
2024-04-11 10:00:00,27.06,27.09,26.93,26.99,170992.0,26.2646,26.2937,26.1384,26.1966,170992.0
2024-04-11 10:10:00,27.0,27.02,26.92,26.94,118403.0,26.2063,26.2258,26.1287,26.1481,118403.0
2024-04-11 10:20:00,26.93,26.95,26.84,26.86,166399.0,26.1384,26.1578,26.0511,26.0705,166399.0
2024-04-11 10:30:00,26.86,26.93,26.77,26.8,166746.0,26.0705,26.1384,25.9831,26.0122,166746.0
2024-04-11 10:40:00,26.81,26.88,26.8,26.83,76220.0,26.0219,26.0899,26.0122,26.0413,76220.0
2024-04-11 10:50:00,26.83,26.84,26.77,26.78,72219.0,26.0413,26.0511,25.9831,25.9928,72219.0
2024-04-11 11:00:00,26.79,26.83,26.77,26.8,78173.0,26.0025,26.0413,25.9831,26.0122,78173.0
2024-04-11 11:10:00,26.8,26.81,26.75,26.77,103181.0,26.0122,26.0219,25.9637,25.9831,103181.0
2024-04-11 11:20:00,26.77,26.8,26.71,26.72,84273.0,25.9831,26.0122,25.9249,25.9346,84273.0
2024-04-11 11:30:00,26.73,26.79,26.71,26.78,58516.0,25.9443,26.0025,25.9249,25.9928,58516.0
2024-04-11 11:40:00,26.78,26.8,26.76,26.79,79668.0,25.9928,26.0122,25.9734,26.0025,79668.0
2024-04-11 11:50:00,26.79,26.83,26.79,26.83,81688.0,26.0025,26.0413,26.0025,26.0413,81688.0
2024-04-11 12:00:00,26.82,26.84,26.75,26.75,72874.0,26.0316,26.0511,25.9637,25.9637,72874.0
2024-04-11 12:10:00,26.75,26.8,26.75,26.76,80922.0,25.9637,26.0122,25.9637,25.9734,80922.0
2024-04-11 12:20:00,26.75,26.77,26.72,26.73,58915.0,25.9637,25.9831,25.9346,25.9443,58915.0
2024-04-11 12:30:00,26.72,26.75,26.71,26.73,51414.0,25.9346,25.9637,25.9249,25.9443,51414.0
2024-04-11 12:40:00,26.74,26.75,26.72,26.74,33472.0,25.954,25.9637,25.9346,25.954,33472.0
2024-04-11 12:50:00,26.73,26.79,26.73,26.76,59808.0,25.9443,26.0025,25.9443,25.9734,59808.0
2024-04-11 13:00:00,26.76,26.8,26.75,26.8,41479.0,25.9734,26.0122,25.9637,26.0122,41479.0
2024-04-11 13:10:00,26.79,26.85,26.79,26.85,56725.0,26.0025,26.0608,26.0025,26.0608,56725.0
2024-04-11 13:20:00,26.85,26.89,26.84,26.88,64625.0,26.0608,26.0996,26.0511,26.0899,64625.0
2024-04-11 13:30:00,26.88,26.89,26.86,26.88,72142.0,26.0899,26.0996,26.0705,26.0899,72142.0
2024-04-11 13:40:00,26.88,26.9,26.87,26.89,56261.0,26.0899,26.1093,26.0802,26.0996,56261.0
2024-04-11 13:50:00,26.89,26.94,26.89,26.94,106074.0,26.0996,26.1481,26.0996,26.1481,106074.0
2024-04-11 14:00:00,26.93,27.03,26.93,27.03,82979.0,26.1384,26.2355,26.1384,26.2355,82979.0
2024-04-11 14:10:00,27.03,27.03,26.99,26.99,67018.0,26.2355,26.2355,26.1966,26.1966,67018.0
2024-04-11 14:20:00,27.0,27.05,26.99,27.02,93829.0,26.2063,26.2549,26.1966,26.2258,93829.0
2024-04-11 14:30:00,27.02,27.07,27.01,27.05,120929.0,26.2258,26.2743,26.2161,26.2549,120929.0
2024-04-11 14:40:00,27.04,27.05,26.97,26.97,110393.0,26.2452,26.2549,26.1772,26.1772,110393.0
2024-04-11 14:50:00,26.98,26.98,26.95,26.95,111066.0,26.1869,26.1869,26.1578,26.1578,111066.0
2024-04-11 15:00:00,26.95,26.96,26.92,26.93,79701.0,26.1578,26.1675,26.1287,26.1384,79701.0
2024-04-11 15:10:00,26.93,26.96,26.92,26.94,135088.0,26.1384,26.1675,26.1287,26.1481,135088.0
2024-04-11 15:20:00,26.94,26.98,26.93,26.94,71364.0,26.1481,26.1869,26.1384,26.1481,71364.0
2024-04-11 15:30:00,26.93,26.97,26.92,26.96,127723.0,26.1384,26.1772,26.1287,26.1675,127723.0
2024-04-11 15:40:00,26.96,26.98,26.95,26.96,202438.0,26.1675,26.1869,26.1578,26.1675,202438.0
2024-04-11 15:50:00,26.96,26.99,26.95,26.99,451339.0,26.1675,26.1966,26.1578,26.1966,451339.0
2024-04-12 09:30:00,26.03,26.06,25.65,25.67,1024725.0,25.2649,25.294,24.896,24.9154,1024725.0
2024-04-12 09:40:00,25.67,25.82,25.61,25.64,624501.0,24.9154,25.061,24.8572,24.8863,624501.0
2024-04-12 09:50:00,25.66,25.71,25.61,25.67,483285.0,24.9057,24.9543,24.8572,24.9154,483285.0
2024-04-12 10:00:00,25.67,25.7,25.57,25.66,719878.0,24.9154,24.9446,24.8184,24.9057,719878.0
2024-04-12 10:10:00,25.65,25.67,25.53,25.61,442920.0,24.896,24.9154,24.7796,24.8572,442920.0
2024-04-12 10:20:00,25.61,25.71,25.6,25.65,534543.0,24.8572,24.9543,24.8475,24.896,534543.0
2024-04-12 10:30:00,25.64,25.75,25.63,25.73,375489.0,24.8863,24.9931,24.8766,24.9737,375489.0
2024-04-12 10:40:00,25.73,25.77,25.72,25.74,245389.0,24.9737,25.0125,24.964,24.9834,245389.0
2024-04-12 10:50:00,25.74,25.74,25.69,25.71,427488.0,24.9834,24.9834,24.9349,24.9543,427488.0
2024-04-12 11:00:00,25.71,25.77,25.7,25.75,284374.0,24.9543,25.0125,24.9446,24.9931,284374.0
2024-04-12 11:10:00,25.75,25.79,25.72,25.76,392947.0,24.9931,25.0319,24.964,25.0028,392947.0
2024-04-12 11:20:00,25.76,25.81,25.74,25.81,211067.0,25.0028,25.0513,24.9834,25.0513,211067.0
2024-04-12 11:30:00,25.82,25.83,25.74,25.76,235167.0,25.061,25.0707,24.9834,25.0028,235167.0
2024-04-12 11:40:00,25.76,25.83,25.74,25.83,800970.0,25.0028,25.0707,24.9834,25.0707,800970.0
2024-04-12 11:50:00,25.83,25.83,25.7,25.71,169351.0,25.0707,25.0707,24.9446,24.9543,169351.0
2024-04-12 12:00:00,25.7,25.73,25.69,25.71,156866.0,24.9446,24.9737,24.9349,24.9543,156866.0
2024-04-12 12:10:00,25.71,25.78,25.7,25.76,202632.0,24.9543,25.0222,24.9446,25.0028,202632.0
2024-04-12 12:20:00,25.75,25.77,25.73,25.77,168628.0,24.9931,25.0125,24.9737,25.0125,168628.0
2024-04-12 12:30:00,25.77,25.77,25.71,25.75,294984.0,25.0125,25.0125,24.9543,24.9931,294984.0
2024-04-12 12:40:00,25.75,25.77,25.69,25.7,294368.0,24.9931,25.0125,24.9349,24.9446,294368.0
2024-04-12 12:50:00,25.7,25.73,25.68,25.73,201411.0,24.9446,24.9737,24.9251,24.9737,201411.0
2024-04-12 13:00:00,25.72,25.75,25.66,25.68,315483.0,24.964,24.9931,24.9057,24.9251,315483.0
2024-04-12 13:10:00,25.68,25.72,25.64,25.68,173793.0,24.9251,24.964,24.8863,24.9251,173793.0
2024-04-12 13:20:00,25.67,25.69,25.65,25.68,145565.0,24.9154,24.9349,24.896,24.9251,145565.0
2024-04-12 13:30:00,25.67,25.69,25.63,25.67,226637.0,24.9154,24.9349,24.8766,24.9154,226637.0
2024-04-12 13:40:00,25.67,25.69,25.61,25.64,205388.0,24.9154,24.9349,24.8572,24.8863,205388.0
2024-04-12 13:50:00,25.64,25.67,25.61,25.67,134589.0,24.8863,24.9154,24.8572,24.9154,134589.0
2024-04-12 14:00:00,25.67,25.7,25.63,25.68,247455.0,24.9154,24.9446,24.8766,24.9251,247455.0
2024-04-12 14:10:00,25.68,25.69,25.66,25.67,138742.0,24.9251,24.9349,24.9057,24.9154,138742.0
2024-04-12 14:20:00,25.67,25.68,25.61,25.62,92618.0,24.9154,24.9251,24.8572,24.8669,92618.0
2024-04-12 14:30:00,25.62,25.62,25.55,25.57,225652.0,24.8669,24.8669,24.799,24.8184,225652.0
2024-04-12 14:40:00,25.58,25.59,25.54,25.55,211080.0,24.8281,24.8378,24.7893,24.799,211080.0
2024-04-12 14:50:00,25.54,25.57,25.52,25.54,181039.0,24.7893,24.8184,24.7699,24.7893,181039.0
2024-04-12 15:00:00,25.54,25.54,25.47,25.51,273657.0,24.7893,24.7893,24.7213,24.7601,273657.0
2024-04-12 15:10:00,25.51,25.53,25.46,25.48,234110.0,24.7601,24.7796,24.7116,24.731,234110.0
2024-04-12 15:20:00,25.48,25.51,25.47,25.49,207584.0,24.731,24.7601,24.7213,24.7407,207584.0
2024-04-12 15:30:00,25.5,25.5,25.43,25.44,261627.0,24.7504,24.7504,24.6825,24.6922,261627.0
2024-04-12 15:40:00,25.44,25.49,25.41,25.49,474560.0,24.6922,24.7407,24.6631,24.7407,474560.0
2024-04-12 15:50:00,25.48,25.49,25.38,25.39,805891.0,24.731,24.7407,24.634,24.6437,805891.0
2024-04-15 09:30:00,25.89,26.18,25.75,25.81,1159380.0,25.129,25.4105,24.9931,25.0513,1159380.0
2024-04-15 09:40:00,25.81,25.93,25.63,25.84,397701.0,25.0513,25.1678,24.8766,25.0804,397701.0
2024-04-15 09:50:00,25.84,25.87,25.76,25.85,330220.0,25.0804,25.1096,25.0028,25.0902,330220.0
2024-04-15 10:00:00,25.85,25.91,25.77,25.81,251111.0,25.0902,25.1484,25.0125,25.0513,251111.0
2024-04-15 10:10:00,25.81,25.86,25.77,25.79,226426.0,25.0513,25.0999,25.0125,25.0319,226426.0
2024-04-15 10:20:00,25.79,25.82,25.74,25.75,145445.0,25.0319,25.061,24.9834,24.9931,145445.0
2024-04-15 10:30:00,25.75,25.88,25.75,25.87,209503.0,24.9931,25.1193,24.9931,25.1096,209503.0
2024-04-15 10:40:00,25.86,25.91,25.85,25.89,176436.0,25.0999,25.1484,25.0902,25.129,176436.0
2024-04-15 10:50:00,25.89,25.9,25.8,25.87,111069.0,25.129,25.1387,25.0416,25.1096,111069.0
2024-04-15 11:00:00,25.87,25.9,25.86,25.87,178278.0,25.1096,25.1387,25.0999,25.1096,178278.0
2024-04-15 11:10:00,25.87,25.9,25.81,25.86,120993.0,25.1096,25.1387,25.0513,25.0999,120993.0
2024-04-15 11:20:00,25.86,25.88,25.84,25.88,144311.0,25.0999,25.1193,25.0804,25.1193,144311.0
2024-04-15 11:30:00,25.87,25.91,25.84,25.87,301563.0,25.1096,25.1484,25.0804,25.1096,301563.0
2024-04-15 11:40:00,25.87,25.89,25.86,25.88,62399.0,25.1096,25.129,25.0999,25.1193,62399.0
2024-04-15 11:50:00,25.88,25.89,25.81,25.82,121448.0,25.1193,25.129,25.0513,25.061,121448.0
2024-04-15 12:00:00,25.82,25.85,25.79,25.8,59200.0,25.061,25.0902,25.0319,25.0416,59200.0
2024-04-15 12:10:00,25.8,25.82,25.78,25.79,71480.0,25.0416,25.061,25.0222,25.0319,71480.0
2024-04-15 12:20:00,25.79,25.8,25.72,25.73,262437.0,25.0319,25.0416,24.964,24.9737,262437.0
2024-04-15 12:30:00,25.73,25.73,25.67,25.71,93096.0,24.9737,24.9737,24.9154,24.9543,93096.0
2024-04-15 12:40:00,25.71,25.71,25.65,25.67,121250.0,24.9543,24.9543,24.896,24.9154,121250.0
2024-04-15 12:50:00,25.67,25.71,25.66,25.67,197556.0,24.9154,24.9543,24.9057,24.9154,197556.0
2024-04-15 13:00:00,25.66,25.67,25.61,25.66,369740.0,24.9057,24.9154,24.8572,24.9057,369740.0
2024-04-15 13:10:00,25.67,25.67,25.6,25.6,170243.0,24.9154,24.9154,24.8475,24.8475,170243.0
2024-04-15 13:20:00,25.6,25.61,25.53,25.54,217105.0,24.8475,24.8572,24.7796,24.7893,217105.0
2024-04-15 13:30:00,25.54,25.58,25.48,25.58,277841.0,24.7893,24.8281,24.731,24.8281,277841.0
2024-04-15 13:40:00,25.58,25.62,25.53,25.54,162624.0,24.8281,24.8669,24.7796,24.7893,162624.0
2024-04-15 13:50:00,25.54,25.55,25.48,25.54,330642.0,24.7893,24.799,24.731,24.7893,330642.0
2024-04-15 14:00:00,25.55,25.55,25.45,25.46,252962.0,24.799,24.799,24.7019,24.7116,252962.0
2024-04-15 14:10:00,25.46,25.48,25.4,25.47,169055.0,24.7116,24.731,24.6534,24.7213,169055.0
2024-04-15 14:20:00,25.48,25.5,25.4,25.44,163872.0,24.731,24.7504,24.6534,24.6922,163872.0
2024-04-15 14:30:00,25.43,25.44,25.4,25.41,104564.0,24.6825,24.6922,24.6534,24.6631,104564.0
2024-04-15 14:40:00,25.41,25.43,25.37,25.4,148305.0,24.6631,24.6825,24.6243,24.6534,148305.0
2024-04-15 14:50:00,25.39,25.42,25.39,25.4,132564.0,24.6437,24.6728,24.6437,24.6534,132564.0
2024-04-15 15:00:00,25.39,25.4,25.33,25.35,175626.0,24.6437,24.6534,24.5854,24.6049,175626.0
2024-04-15 15:10:00,25.35,25.37,25.3,25.32,135642.0,24.6049,24.6243,24.5563,24.5757,135642.0
2024-04-15 15:20:00,25.32,25.39,25.31,25.37,178358.0,24.5757,24.6437,24.566,24.6243,178358.0
2024-04-15 15:30:00,25.36,25.42,25.36,25.41,124024.0,24.6146,24.6728,24.6146,24.6631,124024.0
2024-04-15 15:40:00,25.41,25.41,25.34,25.39,234116.0,24.6631,24.6631,24.5951,24.6437,234116.0
2024-04-15 15:50:00,25.39,25.44,25.36,25.41,693866.0,24.6437,24.6922,24.6146,24.6631,693866.0
2024-04-16 09:30:00,25.04,25.13,24.66,24.76,845098.0,24.304,24.3913,23.9351,24.0322,845098.0
2024-04-16 09:40:00,24.76,24.88,24.71,24.85,252369.0,24.0322,24.1487,23.9837,24.1195,252369.0
2024-04-16 09:50:00,24.85,24.87,24.76,24.83,190133.0,24.1195,24.139,24.0322,24.1001,190133.0
2024-04-16 10:00:00,24.82,24.88,24.79,24.84,235857.0,24.0904,24.1487,24.0613,24.1098,235857.0
2024-04-16 10:10:00,24.84,25.09,24.83,25.08,299136.0,24.1098,24.3525,24.1001,24.3428,299136.0
2024-04-16 10:20:00,25.08,25.09,24.98,25.01,215997.0,24.3428,24.3525,24.2457,24.2748,215997.0
2024-04-16 10:30:00,25.0,25.04,24.94,25.04,142676.0,24.2651,24.304,24.2069,24.304,142676.0
2024-04-16 10:40:00,25.04,25.16,25.03,25.14,309292.0,24.304,24.4204,24.2943,24.401,309292.0
2024-04-16 10:50:00,25.14,25.15,25.07,25.09,169766.0,24.401,24.4107,24.3331,24.3525,169766.0
2024-04-16 11:00:00,25.09,25.11,25.06,25.08,130329.0,24.3525,24.3719,24.3234,24.3428,130329.0
2024-04-16 11:10:00,25.09,25.11,25.03,25.1,199064.0,24.3525,24.3719,24.2943,24.3622,199064.0
2024-04-16 11:20:00,25.1,25.12,25.06,25.11,86101.0,24.3622,24.3816,24.3234,24.3719,86101.0
2024-04-16 11:30:00,25.11,25.12,25.06,25.07,110344.0,24.3719,24.3816,24.3234,24.3331,110344.0
2024-04-16 11:40:00,25.07,25.08,25.04,25.07,108109.0,24.3331,24.3428,24.304,24.3331,108109.0
2024-04-16 11:50:00,25.07,25.09,25.02,25.04,188384.0,24.3331,24.3525,24.2846,24.304,188384.0
2024-04-16 12:00:00,25.03,25.12,24.99,25.12,144752.0,24.2943,24.3816,24.2554,24.3816,144752.0
2024-04-16 12:10:00,25.11,25.17,25.1,25.16,79473.0,24.3719,24.4301,24.3622,24.4204,79473.0
2024-04-16 12:20:00,25.17,25.19,25.15,25.17,98820.0,24.4301,24.4496,24.4107,24.4301,98820.0
2024-04-16 12:30:00,25.16,25.22,25.16,25.22,283348.0,24.4204,24.4787,24.4204,24.4787,283348.0
2024-04-16 12:40:00,25.21,25.26,25.21,25.26,87191.0,24.469,24.5175,24.469,24.5175,87191.0
2024-04-16 12:50:00,25.26,25.28,25.24,25.24,61607.0,24.5175,24.5369,24.4981,24.4981,61607.0
2024-04-16 13:00:00,25.25,25.26,25.23,25.26,47811.0,24.5078,24.5175,24.4884,24.5175,47811.0
2024-04-16 13:10:00,25.26,25.3,25.24,25.25,66697.0,24.5175,24.5563,24.4981,24.5078,66697.0
2024-04-16 13:20:00,25.25,25.25,25.18,25.18,205432.0,24.5078,24.5078,24.4398,24.4398,205432.0
2024-04-16 13:30:00,25.18,25.25,25.12,25.21,216625.0,24.4398,24.5078,24.3816,24.469,216625.0
2024-04-16 13:40:00,25.22,25.26,25.19,25.2,74431.0,24.4787,24.5175,24.4496,24.4593,74431.0
2024-04-16 13:50:00,25.2,25.27,25.18,25.27,98423.0,24.4593,24.5272,24.4398,24.5272,98423.0
2024-04-16 14:00:00,25.27,25.35,25.23,25.34,75611.0,24.5272,24.6049,24.4884,24.5951,75611.0
2024-04-16 14:10:00,25.34,25.38,25.22,25.22,119978.0,24.5951,24.634,24.4787,24.4787,119978.0
2024-04-16 14:20:00,25.23,25.24,25.14,25.15,100371.0,24.4884,24.4981,24.401,24.4107,100371.0
2024-04-16 14:30:00,25.16,25.2,25.13,25.19,64764.0,24.4204,24.4593,24.3913,24.4496,64764.0
2024-04-16 14:40:00,25.2,25.22,25.18,25.2,51471.0,24.4593,24.4787,24.4398,24.4593,51471.0
2024-04-16 14:50:00,25.2,25.23,25.19,25.21,154539.0,24.4593,24.4884,24.4496,24.469,154539.0
2024-04-16 15:00:00,25.21,25.21,25.16,25.18,62099.0,24.469,24.469,24.4204,24.4398,62099.0
2024-04-16 15:10:00,25.18,25.19,25.15,25.18,53996.0,24.4398,24.4496,24.4107,24.4398,53996.0
2024-04-16 15:20:00,25.18,25.22,25.18,25.21,60021.0,24.4398,24.4787,24.4398,24.469,60021.0
2024-04-16 15:30:00,25.21,25.21,25.14,25.17,120123.0,24.469,24.469,24.401,24.4301,120123.0
2024-04-16 15:40:00,25.17,25.18,25.15,25.16,154638.0,24.4301,24.4398,24.4107,24.4204,154638.0
2024-04-16 15:50:00,25.16,25.16,25.05,25.06,475627.0,24.4204,24.4204,24.3137,24.3234,475627.0
2024-04-17 09:30:00,25.27,25.62,25.27,25.46,484090.0,24.5272,24.8669,24.5272,24.7116,484090.0
2024-04-17 09:40:00,25.46,25.49,25.35,25.41,203748.0,24.7116,24.7407,24.6049,24.6631,203748.0
2024-04-17 09:50:00,25.41,25.46,25.29,25.3,180301.0,24.6631,24.7116,24.5466,24.5563,180301.0
2024-04-17 10:00:00,25.3,25.3,25.2,25.23,134085.0,24.5563,24.5563,24.4593,24.4884,134085.0
2024-04-17 10:10:00,25.22,25.24,25.15,25.2,130039.0,24.4787,24.4981,24.4107,24.4593,130039.0
2024-04-17 10:20:00,25.19,25.21,25.1,25.16,108848.0,24.4496,24.469,24.3622,24.4204,108848.0
2024-04-17 10:30:00,25.17,25.21,25.15,25.21,54519.0,24.4301,24.469,24.4107,24.469,54519.0
2024-04-17 10:40:00,25.2,25.23,25.16,25.22,208378.0,24.4593,24.4884,24.4204,24.4787,208378.0
2024-04-17 10:50:00,25.23,25.26,25.16,25.24,115966.0,24.4884,24.5175,24.4204,24.4981,115966.0
2024-04-17 11:00:00,25.23,25.29,25.22,25.23,66175.0,24.4884,24.5466,24.4787,24.4884,66175.0
2024-04-17 11:10:00,25.23,25.27,25.21,25.24,81548.0,24.4884,24.5272,24.469,24.4981,81548.0
2024-04-17 11:20:00,25.24,25.31,25.22,25.26,220231.0,24.4981,24.566,24.4787,24.5175,220231.0
2024-04-17 11:30:00,25.26,25.26,25.21,25.24,84631.0,24.5175,24.5175,24.469,24.4981,84631.0
2024-04-17 11:40:00,25.23,25.3,25.23,25.28,87062.0,24.4884,24.5563,24.4884,24.5369,87062.0
2024-04-17 11:50:00,25.29,25.34,25.27,25.3,69025.0,24.5466,24.5951,24.5272,24.5563,69025.0
2024-04-17 12:00:00,25.3,25.31,25.21,25.23,69731.0,24.5563,24.566,24.469,24.4884,69731.0
2024-04-17 12:10:00,25.23,25.26,25.22,25.22,56406.0,24.4884,24.5175,24.4787,24.4787,56406.0
2024-04-17 12:20:00,25.23,25.25,25.21,25.25,58647.0,24.4884,24.5078,24.469,24.5078,58647.0
2024-04-17 12:30:00,25.25,25.3,25.24,25.25,96925.0,24.5078,24.5563,24.4981,24.5078,96925.0
2024-04-17 12:40:00,25.24,25.25,25.17,25.2,218327.0,24.4981,24.5078,24.4301,24.4593,218327.0
2024-04-17 12:50:00,25.2,25.23,25.17,25.23,212964.0,24.4593,24.4884,24.4301,24.4884,212964.0
2024-04-17 13:00:00,25.23,25.28,25.21,25.27,60962.0,24.4884,24.5369,24.469,24.5272,60962.0
2024-04-17 13:10:00,25.27,25.28,25.24,25.26,45032.0,24.5272,24.5369,24.4981,24.5175,45032.0
2024-04-17 13:20:00,25.27,25.29,25.25,25.28,65677.0,24.5272,24.5466,24.5078,24.5369,65677.0
2024-04-17 13:30:00,25.28,25.33,25.27,25.32,57567.0,24.5369,24.5854,24.5272,24.5757,57567.0
2024-04-17 13:40:00,25.31,25.32,25.27,25.29,51600.0,24.566,24.5757,24.5272,24.5466,51600.0
2024-04-17 13:50:00,25.29,25.33,25.27,25.33,43607.0,24.5466,24.5854,24.5272,24.5854,43607.0
2024-04-17 14:00:00,25.33,25.34,25.29,25.33,43962.0,24.5854,24.5951,24.5466,24.5854,43962.0
2024-04-17 14:10:00,25.33,25.33,25.27,25.29,36999.0,24.5854,24.5854,24.5272,24.5466,36999.0
2024-04-17 14:20:00,25.28,25.29,25.26,25.27,56054.0,24.5369,24.5466,24.5175,24.5272,56054.0
2024-04-17 14:30:00,25.26,25.27,25.22,25.27,48341.0,24.5175,24.5272,24.4787,24.5272,48341.0
2024-04-17 14:40:00,25.27,25.34,25.26,25.3,63115.0,24.5272,24.5951,24.5175,24.5563,63115.0
2024-04-17 14:50:00,25.31,25.32,25.22,25.23,63267.0,24.566,24.5757,24.4787,24.4884,63267.0
2024-04-17 15:00:00,25.24,25.24,25.2,25.21,74239.0,24.4981,24.4981,24.4593,24.469,74239.0
2024-04-17 15:10:00,25.21,25.23,25.2,25.23,57827.0,24.469,24.4884,24.4593,24.4884,57827.0
2024-04-17 15:20:00,25.23,25.24,25.19,25.19,108367.0,24.4884,24.4981,24.4496,24.4496,108367.0
2024-04-17 15:30:00,25.2,25.23,25.17,25.17,136952.0,24.4593,24.4884,24.4301,24.4301,136952.0
2024-04-17 15:40:00,25.17,25.24,25.17,25.23,233166.0,24.4301,24.4981,24.4301,24.4884,233166.0
2024-04-17 15:50:00,25.22,25.22,25.15,25.16,529869.0,24.4787,24.4787,24.4107,24.4204,529869.0
2024-04-18 09:30:00,24.94,25.46,24.93,25.2,592673.0,24.2069,24.7116,24.1972,24.4593,592673.0
2024-04-18 09:40:00,25.21,25.26,25.08,25.2,254617.0,24.469,24.5175,24.3428,24.4593,254617.0
2024-04-18 09:50:00,25.19,25.25,25.13,25.19,193419.0,24.4496,24.5078,24.3913,24.4496,193419.0
2024-04-18 10:00:00,25.18,25.21,25.09,25.14,157167.0,24.4398,24.469,24.3525,24.401,157167.0
2024-04-18 10:10:00,25.14,25.24,25.08,25.22,130440.0,24.401,24.4981,24.3428,24.4787,130440.0
2024-04-18 10:20:00,25.21,25.28,25.14,25.27,142591.0,24.469,24.5369,24.401,24.5272,142591.0
2024-04-18 10:30:00,25.26,25.34,25.22,25.3,159360.0,24.5175,24.5951,24.4787,24.5563,159360.0
2024-04-18 10:40:00,25.3,25.55,25.28,25.54,625953.0,24.5563,24.799,24.5369,24.7893,625953.0
2024-04-18 10:50:00,25.54,25.55,25.46,25.48,322000.0,24.7893,24.799,24.7116,24.731,322000.0
2024-04-18 11:00:00,25.48,25.6,25.47,25.59,180282.0,24.731,24.8475,24.7213,24.8378,180282.0
2024-04-18 11:10:00,25.59,25.74,25.59,25.67,500967.0,24.8378,24.9834,24.8378,24.9154,500967.0
2024-04-18 11:20:00,25.66,25.72,25.6,25.62,209759.0,24.9057,24.964,24.8475,24.8669,209759.0
2024-04-18 11:30:00,25.61,25.68,25.53,25.55,519648.0,24.8572,24.9251,24.7796,24.799,519648.0
2024-04-18 11:40:00,25.55,25.58,25.51,25.52,131301.0,24.799,24.8281,24.7601,24.7699,131301.0
2024-04-18 11:50:00,25.51,25.57,25.51,25.54,87386.0,24.7601,24.8184,24.7601,24.7893,87386.0
2024-04-18 12:00:00,25.54,25.57,25.49,25.49,281993.0,24.7893,24.8184,24.7407,24.7407,281993.0
2024-04-18 12:10:00,25.49,25.52,25.48,25.5,98127.0,24.7407,24.7699,24.731,24.7504,98127.0
2024-04-18 12:20:00,25.51,25.53,25.47,25.53,106117.0,24.7601,24.7796,24.7213,24.7796,106117.0
2024-04-18 12:30:00,25.52,25.53,25.43,25.46,183973.0,24.7699,24.7796,24.6825,24.7116,183973.0
2024-04-18 12:40:00,25.47,25.48,25.4,25.41,244585.0,24.7213,24.731,24.6534,24.6631,244585.0
2024-04-18 12:50:00,25.41,25.44,25.37,25.42,517965.0,24.6631,24.6922,24.6243,24.6728,517965.0
2024-04-18 13:00:00,25.43,25.44,25.36,25.38,177468.0,24.6825,24.6922,24.6146,24.634,177468.0
2024-04-18 13:10:00,25.37,25.39,25.34,25.38,155199.0,24.6243,24.6437,24.5951,24.634,155199.0
2024-04-18 13:20:00,25.39,25.4,25.33,25.38,108209.0,24.6437,24.6534,24.5854,24.634,108209.0
2024-04-18 13:30:00,25.37,25.39,25.3,25.32,128094.0,24.6243,24.6437,24.5563,24.5757,128094.0
2024-04-18 13:40:00,25.32,25.37,25.3,25.36,121941.0,24.5757,24.6243,24.5563,24.6146,121941.0
2024-04-18 13:50:00,25.37,25.37,25.31,25.34,72893.0,24.6243,24.6243,24.566,24.5951,72893.0
2024-04-18 14:00:00,25.33,25.34,25.28,25.29,120867.0,24.5854,24.5951,24.5369,24.5466,120867.0
2024-04-18 14:10:00,25.29,25.33,25.27,25.31,142704.0,24.5466,24.5854,24.5272,24.566,142704.0
2024-04-18 14:20:00,25.31,25.34,25.29,25.33,112899.0,24.566,24.5951,24.5466,24.5854,112899.0
2024-04-18 14:30:00,25.32,25.34,25.29,25.34,151577.0,24.5757,24.5951,24.5466,24.5951,151577.0
2024-04-18 14:40:00,25.34,25.39,25.33,25.38,103818.0,24.5951,24.6437,24.5854,24.634,103818.0
2024-04-18 14:50:00,25.38,25.38,25.34,25.37,88391.0,24.634,24.634,24.5951,24.6243,88391.0
2024-04-18 15:00:00,25.37,25.41,25.36,25.39,127726.0,24.6243,24.6631,24.6146,24.6437,127726.0
2024-04-18 15:10:00,25.39,25.47,25.38,25.44,173233.0,24.6437,24.7213,24.634,24.6922,173233.0
2024-04-18 15:20:00,25.44,25.49,25.43,25.46,142915.0,24.6922,24.7407,24.6825,24.7116,142915.0
2024-04-18 15:30:00,25.46,25.49,25.43,25.45,282801.0,24.7116,24.7407,24.6825,24.7019,282801.0
2024-04-18 15:40:00,25.44,25.48,25.43,25.47,175722.0,24.6922,24.731,24.6825,24.7213,175722.0
2024-04-18 15:50:00,25.47,25.48,25.4,25.46,636714.0,24.7213,24.731,24.6534,24.7116,636714.0
2024-04-19 09:30:00,24.98,25.15,24.83,24.9,720498.0,24.2457,24.4107,24.1001,24.1681,720498.0
2024-04-19 09:40:00,24.9,25.05,24.89,24.92,515998.0,24.1681,24.3137,24.1584,24.1875,515998.0
2024-04-19 09:50:00,24.91,24.99,24.85,24.95,332654.0,24.1778,24.2554,24.1195,24.2166,332654.0
2024-04-19 10:00:00,24.95,24.97,24.89,24.93,198165.0,24.2166,24.236,24.1584,24.1972,198165.0
2024-04-19 10:10:00,24.93,24.97,24.9,24.93,251059.0,24.1972,24.236,24.1681,24.1972,251059.0
2024-04-19 10:20:00,24.93,25.03,24.92,25.0,367575.0,24.1972,24.2943,24.1875,24.2651,367575.0
2024-04-19 10:30:00,25.0,25.08,24.95,24.98,201793.0,24.2651,24.3428,24.2166,24.2457,201793.0
2024-04-19 10:40:00,24.98,25.03,24.95,25.01,165022.0,24.2457,24.2943,24.2166,24.2748,165022.0
2024-04-19 10:50:00,25.01,25.04,24.98,25.01,203226.0,24.2748,24.304,24.2457,24.2748,203226.0
2024-04-19 11:00:00,25.01,25.08,25.0,25.08,152411.0,24.2748,24.3428,24.2651,24.3428,152411.0
2024-04-19 11:10:00,25.07,25.11,25.05,25.09,127811.0,24.3331,24.3719,24.3137,24.3525,127811.0
2024-04-19 11:20:00,25.1,25.1,25.04,25.05,199604.0,24.3622,24.3622,24.304,24.3137,199604.0
2024-04-19 11:30:00,25.05,25.13,25.04,25.13,188908.0,24.3137,24.3913,24.304,24.3913,188908.0
2024-04-19 11:40:00,25.13,25.14,25.06,25.08,187430.0,24.3913,24.401,24.3234,24.3428,187430.0
2024-04-19 11:50:00,25.08,25.1,24.99,25.0,202469.0,24.3428,24.3622,24.2554,24.2651,202469.0
2024-04-19 12:00:00,24.99,25.02,24.95,24.96,197334.0,24.2554,24.2846,24.2166,24.2263,197334.0
2024-04-19 12:10:00,24.97,25.0,24.88,24.89,135455.0,24.236,24.2651,24.1487,24.1584,135455.0
2024-04-19 12:20:00,24.89,24.95,24.88,24.92,209292.0,24.1584,24.2166,24.1487,24.1875,209292.0
2024-04-19 12:30:00,24.91,24.94,24.9,24.91,94422.0,24.1778,24.2069,24.1681,24.1778,94422.0
2024-04-19 12:40:00,24.92,24.96,24.91,24.93,99001.0,24.1875,24.2263,24.1778,24.1972,99001.0
2024-04-19 12:50:00,24.94,24.98,24.93,24.98,94975.0,24.2069,24.2457,24.1972,24.2457,94975.0
2024-04-19 13:00:00,24.98,25.09,24.97,25.08,127311.0,24.2457,24.3525,24.236,24.3428,127311.0
2024-04-19 13:10:00,25.07,25.08,25.01,25.06,103261.0,24.3331,24.3428,24.2748,24.3234,103261.0
2024-04-19 13:20:00,25.06,25.09,25.04,25.05,76258.0,24.3234,24.3525,24.304,24.3137,76258.0
2024-04-19 13:30:00,25.05,25.13,25.04,25.1,79113.0,24.3137,24.3913,24.304,24.3622,79113.0
2024-04-19 13:40:00,25.1,25.13,25.09,25.13,79366.0,24.3622,24.3913,24.3525,24.3913,79366.0
2024-04-19 13:50:00,25.13,25.14,25.1,25.14,96980.0,24.3913,24.401,24.3622,24.401,96980.0
2024-04-19 14:00:00,25.14,25.18,25.11,25.17,194606.0,24.401,24.4398,24.3719,24.4301,194606.0
2024-04-19 14:10:00,25.16,25.17,25.13,25.17,149285.0,24.4204,24.4301,24.3913,24.4301,149285.0
2024-04-19 14:20:00,25.17,25.21,25.16,25.17,133592.0,24.4301,24.469,24.4204,24.4301,133592.0
2024-04-19 14:30:00,25.17,25.22,25.14,25.18,407999.0,24.4301,24.4787,24.401,24.4398,407999.0
2024-04-19 14:40:00,25.18,25.29,25.18,25.29,501938.0,24.4398,24.5466,24.4398,24.5466,501938.0
2024-04-19 14:50:00,25.3,25.32,25.26,25.3,515627.0,24.5563,24.5757,24.5175,24.5563,515627.0
2024-04-19 15:00:00,25.3,25.41,25.29,25.39,627694.0,24.5563,24.6631,24.5466,24.6437,627694.0
2024-04-19 15:10:00,25.39,25.44,25.35,25.44,545111.0,24.6437,24.6922,24.6049,24.6922,545111.0
2024-04-19 15:20:00,25.44,25.46,25.3,25.31,710381.0,24.6922,24.7116,24.5563,24.566,710381.0
2024-04-19 15:30:00,25.3,25.39,25.3,25.39,690784.0,24.5563,24.6437,24.5563,24.6437,690784.0
2024-04-19 15:40:00,25.39,25.48,25.36,25.47,909222.0,24.6437,24.731,24.6146,24.7213,909222.0
2024-04-19 15:50:00,25.46,25.53,25.43,25.52,2008465.0,24.7116,24.7796,24.6825,24.7699,2008465.0
2024-04-22 09:30:00,25.7,25.93,25.68,25.91,626409.0,24.9446,25.1678,24.9251,25.1484,626409.0
2024-04-22 09:40:00,25.91,26.23,25.87,26.18,1043891.0,25.1484,25.459,25.1096,25.4105,1043891.0
2024-04-22 09:50:00,26.17,26.44,26.15,26.43,544662.0,25.4007,25.6628,25.3813,25.6531,544662.0
2024-04-22 10:00:00,26.43,26.56,26.32,26.5,764335.0,25.6531,25.7793,25.5463,25.721,764335.0
2024-04-22 10:10:00,26.5,26.66,26.48,26.63,382476.0,25.721,25.8763,25.7016,25.8472,382476.0
2024-04-22 10:20:00,26.63,26.63,26.46,26.55,276505.0,25.8472,25.8472,25.6822,25.7696,276505.0
2024-04-22 10:30:00,26.55,26.71,26.54,26.7,397544.0,25.7696,25.9249,25.7599,25.9152,397544.0
2024-04-22 10:40:00,26.69,26.71,26.61,26.67,290170.0,25.9055,25.9249,25.8278,25.886,290170.0
2024-04-22 10:50:00,26.67,26.73,26.62,26.64,363109.0,25.886,25.9443,25.8375,25.8569,363109.0
2024-04-22 11:00:00,26.64,26.67,26.49,26.5,271652.0,25.8569,25.886,25.7113,25.721,271652.0
2024-04-22 11:10:00,26.5,26.52,26.37,26.4,395803.0,25.721,25.7405,25.5949,25.624,395803.0
2024-04-22 11:20:00,26.4,26.55,26.38,26.53,203526.0,25.624,25.7696,25.6046,25.7502,203526.0
2024-04-22 11:30:00,26.53,26.62,26.49,26.61,258590.0,25.7502,25.8375,25.7113,25.8278,258590.0
2024-04-22 11:40:00,26.62,26.7,26.59,26.66,256958.0,25.8375,25.9152,25.8084,25.8763,256958.0
2024-04-22 11:50:00,26.67,26.78,26.66,26.71,285877.0,25.886,25.9928,25.8763,25.9249,285877.0
2024-04-22 12:00:00,26.71,26.75,26.69,26.75,152834.0,25.9249,25.9637,25.9055,25.9637,152834.0
2024-04-22 12:10:00,26.75,26.85,26.74,26.79,264180.0,25.9637,26.0608,25.954,26.0025,264180.0
2024-04-22 12:20:00,26.8,26.81,26.75,26.79,162550.0,26.0122,26.0219,25.9637,26.0025,162550.0
2024-04-22 12:30:00,26.78,26.81,26.77,26.79,90667.0,25.9928,26.0219,25.9831,26.0025,90667.0
2024-04-22 12:40:00,26.79,26.85,26.78,26.83,194785.0,26.0025,26.0608,25.9928,26.0413,194785.0
2024-04-22 12:50:00,26.84,26.86,26.82,26.85,188484.0,26.0511,26.0705,26.0316,26.0608,188484.0
2024-04-22 13:00:00,26.85,26.93,26.83,26.89,300654.0,26.0608,26.1384,26.0413,26.0996,300654.0
2024-04-22 13:10:00,26.89,26.93,26.88,26.92,179198.0,26.0996,26.1384,26.0899,26.1287,179198.0
2024-04-22 13:20:00,26.91,26.92,26.85,26.89,362868.0,26.119,26.1287,26.0608,26.0996,362868.0
2024-04-22 13:30:00,26.89,26.95,26.88,26.95,131884.0,26.0996,26.1578,26.0899,26.1578,131884.0
2024-04-22 13:40:00,26.94,27.0,26.94,26.96,246657.0,26.1481,26.2063,26.1481,26.1675,246657.0
2024-04-22 13:50:00,26.96,27.02,26.94,26.95,320259.0,26.1675,26.2258,26.1481,26.1578,320259.0
2024-04-22 14:00:00,26.95,26.97,26.9,26.91,200979.0,26.1578,26.1772,26.1093,26.119,200979.0
2024-04-22 14:10:00,26.91,26.95,26.88,26.9,385507.0,26.119,26.1578,26.0899,26.1093,385507.0
2024-04-22 14:20:00,26.91,26.93,26.88,26.91,129149.0,26.119,26.1384,26.0899,26.119,129149.0
2024-04-22 14:30:00,26.91,26.99,26.91,26.95,272606.0,26.119,26.1966,26.119,26.1578,272606.0
2024-04-22 14:40:00,26.95,26.96,26.85,26.87,416405.0,26.1578,26.1675,26.0608,26.0802,416405.0
2024-04-22 14:50:00,26.87,26.89,26.81,26.88,240850.0,26.0802,26.0996,26.0219,26.0899,240850.0
2024-04-22 15:00:00,26.88,26.92,26.85,26.9,282136.0,26.0899,26.1287,26.0608,26.1093,282136.0
2024-04-22 15:10:00,26.89,26.93,26.89,26.9,182651.0,26.0996,26.1384,26.0996,26.1093,182651.0
2024-04-22 15:20:00,26.9,26.92,26.89,26.91,344709.0,26.1093,26.1287,26.0996,26.119,344709.0
2024-04-22 15:30:00,26.9,26.93,26.85,26.92,406102.0,26.1093,26.1384,26.0608,26.1287,406102.0
2024-04-22 15:40:00,26.93,27.0,26.91,27.0,548255.0,26.1384,26.2063,26.119,26.2063,548255.0
2024-04-22 15:50:00,27.0,27.01,26.95,27.0,1850366.0,26.2063,26.2161,26.1578,26.2063,1850366.0
2024-04-23 09:30:00,27.36,27.59,27.13,27.2,980097.0,26.5558,26.779,26.3325,26.4005,980097.0
2024-04-23 09:40:00,27.2,27.55,27.17,27.51,453211.0,26.4005,26.7402,26.3714,26.7014,453211.0
2024-04-23 09:50:00,27.51,27.55,27.38,27.52,339867.0,26.7014,26.7402,26.5752,26.7111,339867.0
2024-04-23 10:00:00,27.51,27.54,27.43,27.5,466456.0,26.7014,26.7305,26.6237,26.6917,466456.0
2024-04-23 10:10:00,27.51,27.57,27.5,27.51,252601.0,26.7014,26.7596,26.6917,26.7014,252601.0
2024-04-23 10:20:00,27.51,27.64,27.49,27.6,287415.0,26.7014,26.8275,26.6819,26.7887,287415.0
2024-04-23 10:30:00,27.6,27.63,27.56,27.59,261400.0,26.7887,26.8178,26.7499,26.779,261400.0
2024-04-23 10:40:00,27.6,27.61,27.53,27.57,301463.0,26.7887,26.7984,26.7208,26.7596,301463.0
2024-04-23 10:50:00,27.57,27.59,27.53,27.55,159303.0,26.7596,26.779,26.7208,26.7402,159303.0
2024-04-23 11:00:00,27.55,27.59,27.51,27.55,188679.0,26.7402,26.779,26.7014,26.7402,188679.0
2024-04-23 11:10:00,27.55,27.57,27.47,27.54,253981.0,26.7402,26.7596,26.6625,26.7305,253981.0
2024-04-23 11:20:00,27.54,27.6,27.49,27.49,383667.0,26.7305,26.7887,26.6819,26.6819,383667.0
2024-04-23 11:30:00,27.49,27.52,27.39,27.41,177338.0,26.6819,26.7111,26.5849,26.6043,177338.0
2024-04-23 11:40:00,27.41,27.42,27.35,27.39,138130.0,26.6043,26.614,26.5461,26.5849,138130.0
2024-04-23 11:50:00,27.39,27.49,27.39,27.48,192400.0,26.5849,26.6819,26.5849,26.6722,192400.0
2024-04-23 12:00:00,27.49,27.52,27.44,27.46,202314.0,26.6819,26.7111,26.6334,26.6528,202314.0
2024-04-23 12:10:00,27.46,27.56,27.46,27.53,1021669.0,26.6528,26.7499,26.6528,26.7208,1021669.0
2024-04-23 12:20:00,27.53,27.57,27.51,27.55,271588.0,26.7208,26.7596,26.7014,26.7402,271588.0
2024-04-23 12:30:00,27.55,27.58,27.53,27.57,56474.0,26.7402,26.7693,26.7208,26.7596,56474.0
2024-04-23 12:40:00,27.57,27.59,27.54,27.57,77857.0,26.7596,26.779,26.7305,26.7596,77857.0
2024-04-23 12:50:00,27.57,27.57,27.5,27.53,203815.0,26.7596,26.7596,26.6917,26.7208,203815.0
2024-04-23 13:00:00,27.54,27.54,27.48,27.51,130898.0,26.7305,26.7305,26.6722,26.7014,130898.0
2024-04-23 13:10:00,27.51,27.57,27.51,27.55,62545.0,26.7014,26.7596,26.7014,26.7402,62545.0
2024-04-23 13:20:00,27.55,27.57,27.54,27.55,77532.0,26.7402,26.7596,26.7305,26.7402,77532.0
2024-04-23 13:30:00,27.55,27.56,27.48,27.51,126750.0,26.7402,26.7499,26.6722,26.7014,126750.0
2024-04-23 13:40:00,27.51,27.54,27.5,27.53,99214.0,26.7014,26.7305,26.6917,26.7208,99214.0
2024-04-23 13:50:00,27.53,27.59,27.52,27.57,374655.0,26.7208,26.779,26.7111,26.7596,374655.0
2024-04-23 14:00:00,27.57,27.62,27.57,27.61,112737.0,26.7596,26.8081,26.7596,26.7984,112737.0
2024-04-23 14:10:00,27.6,27.61,27.55,27.57,76647.0,26.7887,26.7984,26.7402,26.7596,76647.0
2024-04-23 14:20:00,27.57,27.57,27.54,27.55,87833.0,26.7596,26.7596,26.7305,26.7402,87833.0
2024-04-23 14:30:00,27.55,27.57,27.54,27.54,112155.0,26.7402,26.7596,26.7305,26.7305,112155.0
2024-04-23 14:40:00,27.55,27.57,27.53,27.54,94621.0,26.7402,26.7596,26.7208,26.7305,94621.0
2024-04-23 14:50:00,27.53,27.55,27.52,27.53,153358.0,26.7208,26.7402,26.7111,26.7208,153358.0
2024-04-23 15:00:00,27.53,27.54,27.51,27.54,110082.0,26.7208,26.7305,26.7014,26.7305,110082.0
2024-04-23 15:10:00,27.54,27.56,27.52,27.55,157915.0,26.7305,26.7499,26.7111,26.7402,157915.0
2024-04-23 15:20:00,27.54,27.58,27.53,27.55,127948.0,26.7305,26.7693,26.7208,26.7402,127948.0
2024-04-23 15:30:00,27.55,27.56,27.52,27.54,225409.0,26.7402,26.7499,26.7111,26.7305,225409.0
2024-04-23 15:40:00,27.54,27.57,27.49,27.52,341521.0,26.7305,26.7596,26.6819,26.7111,341521.0
2024-04-23 15:50:00,27.52,27.58,27.49,27.54,991877.0,26.7111,26.7693,26.6819,26.7305,991877.0
2024-04-24 09:30:00,28.19,28.4,28.02,28.05,1025176.0,27.3614,27.5652,27.1964,27.2255,1025176.0
2024-04-24 09:40:00,28.06,28.29,28.04,28.28,446844.0,27.2352,27.4584,27.2158,27.4487,446844.0
2024-04-24 09:50:00,28.28,28.33,28.19,28.29,260708.0,27.4487,27.4973,27.3614,27.4584,260708.0
2024-04-24 10:00:00,28.3,28.32,28.15,28.2,255318.0,27.4681,27.4875,27.3225,27.3711,255318.0
2024-04-24 10:10:00,28.2,28.25,28.15,28.24,297224.0,27.3711,27.4196,27.3225,27.4099,297224.0
2024-04-24 10:20:00,28.24,28.24,28.08,28.12,189461.0,27.4099,27.4099,27.2546,27.2934,189461.0
2024-04-24 10:30:00,28.13,28.29,28.12,28.29,183464.0,27.3031,27.4584,27.2934,27.4584,183464.0
2024-04-24 10:40:00,28.29,28.33,28.23,28.27,296086.0,27.4584,27.4973,27.4002,27.439,296086.0
2024-04-24 10:50:00,28.27,28.3,28.22,28.23,184645.0,27.439,27.4681,27.3905,27.4002,184645.0
2024-04-24 11:00:00,28.24,28.26,28.19,28.2,179755.0,27.4099,27.4293,27.3614,27.3711,179755.0
2024-04-24 11:10:00,28.2,28.26,28.19,28.21,164157.0,27.3711,27.4293,27.3614,27.3808,164157.0
2024-04-24 11:20:00,28.2,28.25,28.17,28.25,131037.0,27.3711,27.4196,27.342,27.4196,131037.0
2024-04-24 11:30:00,28.25,28.27,28.2,28.23,256492.0,27.4196,27.439,27.3711,27.4002,256492.0
2024-04-24 11:40:00,28.23,28.24,28.12,28.18,193714.0,27.4002,27.4099,27.2934,27.3517,193714.0
2024-04-24 11:50:00,28.17,28.18,28.14,28.17,125365.0,27.342,27.3517,27.3128,27.342,125365.0
2024-04-24 12:00:00,28.17,28.18,28.1,28.13,312996.0,27.342,27.3517,27.274,27.3031,312996.0
2024-04-24 12:10:00,28.13,28.19,28.11,28.15,384920.0,27.3031,27.3614,27.2837,27.3225,384920.0
2024-04-24 12:20:00,28.16,28.18,28.11,28.12,160975.0,27.3323,27.3517,27.2837,27.2934,160975.0
2024-04-24 12:30:00,28.12,28.12,28.0,28.02,199657.0,27.2934,27.2934,27.177,27.1964,199657.0
2024-04-24 12:40:00,28.01,28.03,27.98,28.02,143645.0,27.1867,27.2061,27.1575,27.1964,143645.0
2024-04-24 12:50:00,28.02,28.11,28.01,28.1,119089.0,27.1964,27.2837,27.1867,27.274,119089.0
2024-04-24 13:00:00,28.11,28.17,28.1,28.17,95739.0,27.2837,27.342,27.274,27.342,95739.0
2024-04-24 13:10:00,28.17,28.2,28.14,28.19,200275.0,27.342,27.3711,27.3128,27.3614,200275.0
2024-04-24 13:20:00,28.19,28.22,28.17,28.19,281340.0,27.3614,27.3905,27.342,27.3614,281340.0
2024-04-24 13:30:00,28.19,28.24,28.18,28.21,177824.0,27.3614,27.4099,27.3517,27.3808,177824.0
2024-04-24 13:40:00,28.21,28.23,28.2,28.2,131230.0,27.3808,27.4002,27.3711,27.3711,131230.0
2024-04-24 13:50:00,28.2,28.23,28.18,28.19,163685.0,27.3711,27.4002,27.3517,27.3614,163685.0
2024-04-24 14:00:00,28.18,28.19,28.12,28.15,109121.0,27.3517,27.3614,27.2934,27.3225,109121.0
2024-04-24 14:10:00,28.15,28.21,28.14,28.19,128914.0,27.3225,27.3808,27.3128,27.3614,128914.0
2024-04-24 14:20:00,28.19,28.24,28.18,28.21,97528.0,27.3614,27.4099,27.3517,27.3808,97528.0
2024-04-24 14:30:00,28.21,28.22,28.15,28.21,116781.0,27.3808,27.3905,27.3225,27.3808,116781.0
2024-04-24 14:40:00,28.21,28.25,28.2,28.2,92611.0,27.3808,27.4196,27.3711,27.3711,92611.0
2024-04-24 14:50:00,28.2,28.22,28.16,28.21,143936.0,27.3711,27.3905,27.3323,27.3808,143936.0
2024-04-24 15:00:00,28.21,28.23,28.17,28.23,133148.0,27.3808,27.4002,27.342,27.4002,133148.0
2024-04-24 15:10:00,28.23,28.25,28.2,28.23,181042.0,27.4002,27.4196,27.3711,27.4002,181042.0
2024-04-24 15:20:00,28.23,28.25,28.2,28.21,155486.0,27.4002,27.4196,27.3711,27.3808,155486.0
2024-04-24 15:30:00,28.21,28.25,28.21,28.25,271602.0,27.3808,27.4196,27.3808,27.4196,271602.0
2024-04-24 15:40:00,28.25,28.27,28.22,28.23,393729.0,27.4196,27.439,27.3905,27.4002,393729.0
2024-04-24 15:50:00,28.23,28.28,28.21,28.27,999928.0,27.4002,27.4487,27.3808,27.439,999928.0
2024-04-25 09:30:00,28.09,28.6,28.09,28.16,555174.0,27.2643,27.7593,27.2643,27.3323,555174.0
2024-04-25 09:40:00,28.15,28.28,28.13,28.21,149477.0,27.3225,27.4487,27.3031,27.3808,149477.0
2024-04-25 09:50:00,28.22,28.25,28.16,28.2,188659.0,27.3905,27.4196,27.3323,27.3711,188659.0
2024-04-25 10:00:00,28.2,28.26,28.16,28.21,189876.0,27.3711,27.4293,27.3323,27.3808,189876.0
2024-04-25 10:10:00,28.21,28.34,28.2,28.32,266392.0,27.3808,27.507,27.3711,27.4875,266392.0
2024-04-25 10:20:00,28.32,28.47,28.3,28.46,200202.0,27.4875,27.6331,27.4681,27.6234,200202.0
2024-04-25 10:30:00,28.47,28.48,28.38,28.4,186035.0,27.6331,27.6428,27.5458,27.5652,186035.0
2024-04-25 10:40:00,28.41,28.45,28.35,28.41,273978.0,27.5749,27.6137,27.5167,27.5749,273978.0
2024-04-25 10:50:00,28.41,28.45,28.34,28.35,209171.0,27.5749,27.6137,27.507,27.5167,209171.0
2024-04-25 11:00:00,28.35,28.42,28.3,28.34,231728.0,27.5167,27.5846,27.4681,27.507,231728.0
2024-04-25 11:10:00,28.33,28.43,28.31,28.42,230463.0,27.4973,27.5943,27.4778,27.5846,230463.0
2024-04-25 11:20:00,28.42,28.49,28.41,28.47,178149.0,27.5846,27.6526,27.5749,27.6331,178149.0
2024-04-25 11:30:00,28.46,28.48,28.41,28.45,96672.0,27.6234,27.6428,27.5749,27.6137,96672.0
2024-04-25 11:40:00,28.45,28.46,28.39,28.4,151062.0,27.6137,27.6234,27.5555,27.5652,151062.0
2024-04-25 11:50:00,28.4,28.45,28.39,28.44,140439.0,27.5652,27.6137,27.5555,27.604,140439.0
2024-04-25 12:00:00,28.44,28.46,28.42,28.43,81054.0,27.604,27.6234,27.5846,27.5943,81054.0
2024-04-25 12:10:00,28.44,28.49,28.43,28.46,186081.0,27.604,27.6526,27.5943,27.6234,186081.0
2024-04-25 12:20:00,28.46,28.47,28.36,28.43,131258.0,27.6234,27.6331,27.5264,27.5943,131258.0
2024-04-25 12:30:00,28.43,28.47,28.41,28.44,67215.0,27.5943,27.6331,27.5749,27.604,67215.0
2024-04-25 12:40:00,28.43,28.56,28.43,28.54,1122779.0,27.5943,27.7205,27.5943,27.7011,1122779.0
2024-04-25 12:50:00,28.54,28.6,28.53,28.58,269792.0,27.7011,27.7593,27.6914,27.7399,269792.0
2024-04-25 13:00:00,28.58,28.6,28.5,28.6,219602.0,27.7399,27.7593,27.6623,27.7593,219602.0
2024-04-25 13:10:00,28.6,28.6,28.52,28.55,187516.0,27.7593,27.7593,27.6817,27.7108,187516.0
2024-04-25 13:20:00,28.55,28.6,28.54,28.6,224175.0,27.7108,27.7593,27.7011,27.7593,224175.0
2024-04-25 13:30:00,28.6,28.65,28.59,28.64,363626.0,27.7593,27.8078,27.7496,27.7981,363626.0
2024-04-25 13:40:00,28.64,28.7,28.63,28.65,228251.0,27.7981,27.8564,27.7884,27.8078,228251.0
2024-04-25 13:50:00,28.65,28.68,28.64,28.68,119297.0,27.8078,27.837,27.7981,27.837,119297.0
2024-04-25 14:00:00,28.68,28.71,28.66,28.71,182082.0,27.837,27.8661,27.8176,27.8661,182082.0
2024-04-25 14:10:00,28.71,28.71,28.59,28.65,210515.0,27.8661,27.8661,27.7496,27.8078,210515.0
2024-04-25 14:20:00,28.66,28.66,28.6,28.63,120793.0,27.8176,27.8176,27.7593,27.7884,120793.0
2024-04-25 14:30:00,28.62,28.64,28.57,28.63,105270.0,27.7787,27.7981,27.7302,27.7884,105270.0
2024-04-25 14:40:00,28.62,28.65,28.61,28.63,244790.0,27.7787,27.8078,27.769,27.7884,244790.0
2024-04-25 14:50:00,28.63,28.66,28.62,28.65,82115.0,27.7884,27.8176,27.7787,27.8078,82115.0
2024-04-25 15:00:00,28.65,28.69,28.63,28.63,90655.0,27.8078,27.8467,27.7884,27.7884,90655.0
2024-04-25 15:10:00,28.64,28.66,28.62,28.64,120313.0,27.7981,27.8176,27.7787,27.7981,120313.0
2024-04-25 15:20:00,28.63,28.65,28.6,28.6,104142.0,27.7884,27.8078,27.7593,27.7593,104142.0
2024-04-25 15:30:00,28.61,28.63,28.56,28.56,221584.0,27.769,27.7884,27.7205,27.7205,221584.0
2024-04-25 15:40:00,28.57,28.6,28.54,28.6,577794.0,27.7302,27.7593,27.7011,27.7593,577794.0
2024-04-25 15:50:00,28.6,28.62,28.54,28.62,805316.0,27.7593,27.7787,27.7011,27.7787,805316.0
2024-04-26 09:30:00,29.89,30.18,29.83,29.96,1511542.0,29.0114,29.2929,28.9532,29.0793,1511542.0
2024-04-26 09:40:00,29.96,30.09,29.94,30.06,637098.0,29.0793,29.2055,29.0599,29.1764,637098.0
2024-04-26 09:50:00,30.05,30.07,29.91,29.92,488773.0,29.1667,29.1861,29.0308,29.0405,488773.0
2024-04-26 10:00:00,29.92,30.02,29.86,29.9,557957.0,29.0405,29.1376,28.9823,29.0211,557957.0
2024-04-26 10:10:00,29.89,30.02,29.87,29.96,386057.0,29.0114,29.1376,28.992,29.0793,386057.0
2024-04-26 10:20:00,29.97,30.05,29.89,29.92,539181.0,29.089,29.1667,29.0114,29.0405,539181.0
2024-04-26 10:30:00,29.92,30.07,29.9,29.98,440753.0,29.0405,29.1861,29.0211,29.0988,440753.0
2024-04-26 10:40:00,29.97,30.0,29.82,29.89,484163.0,29.089,29.1182,28.9435,29.0114,484163.0
2024-04-26 10:50:00,29.89,30.07,29.88,30.05,282470.0,29.0114,29.1861,29.0017,29.1667,282470.0
2024-04-26 11:00:00,30.05,30.09,30.0,30.02,255674.0,29.1667,29.2055,29.1182,29.1376,255674.0
2024-04-26 11:10:00,30.02,30.05,29.96,29.98,206041.0,29.1376,29.1667,29.0793,29.0988,206041.0
2024-04-26 11:20:00,29.98,29.98,29.92,29.95,290254.0,29.0988,29.0988,29.0405,29.0696,290254.0
2024-04-26 11:30:00,29.96,29.96,29.89,29.91,240451.0,29.0793,29.0793,29.0114,29.0308,240451.0
2024-04-26 11:40:00,29.92,29.96,29.89,29.96,225598.0,29.0405,29.0793,29.0114,29.0793,225598.0
2024-04-26 11:50:00,29.95,29.97,29.9,29.9,190839.0,29.0696,29.089,29.0211,29.0211,190839.0
2024-04-26 12:00:00,29.91,29.91,29.8,29.9,362730.0,29.0308,29.0308,28.924,29.0211,362730.0
2024-04-26 12:10:00,29.89,29.94,29.87,29.88,251224.0,29.0114,29.0599,28.992,29.0017,251224.0
2024-04-26 12:20:00,29.87,29.87,29.77,29.82,341230.0,28.992,28.992,28.8949,28.9435,341230.0
2024-04-26 12:30:00,29.82,29.83,29.73,29.77,483482.0,28.9435,28.9532,28.8561,28.8949,483482.0
2024-04-26 12:40:00,29.78,29.88,29.73,29.87,274621.0,28.9046,29.0017,28.8561,28.992,274621.0
2024-04-26 12:50:00,29.87,29.97,29.85,29.95,676280.0,28.992,29.089,28.9726,29.0696,676280.0
2024-04-26 13:00:00,29.94,30.03,29.94,30.01,346515.0,29.0599,29.1473,29.0599,29.1279,346515.0
2024-04-26 13:10:00,30.02,30.04,29.98,30.01,146952.0,29.1376,29.157,29.0988,29.1279,146952.0
2024-04-26 13:20:00,30.01,30.04,29.99,30.03,167925.0,29.1279,29.157,29.1085,29.1473,167925.0
2024-04-26 13:30:00,30.03,30.06,30.01,30.05,158172.0,29.1473,29.1764,29.1279,29.1667,158172.0
2024-04-26 13:40:00,30.05,30.1,30.03,30.08,263232.0,29.1667,29.2152,29.1473,29.1958,263232.0
2024-04-26 13:50:00,30.08,30.09,30.04,30.07,249171.0,29.1958,29.2055,29.157,29.1861,249171.0
2024-04-26 14:00:00,30.07,30.09,30.04,30.06,352778.0,29.1861,29.2055,29.157,29.1764,352778.0
2024-04-26 14:10:00,30.05,30.11,30.05,30.1,497956.0,29.1667,29.2249,29.1667,29.2152,497956.0
2024-04-26 14:20:00,30.1,30.13,30.09,30.11,565822.0,29.2152,29.2443,29.2055,29.2249,565822.0
2024-04-26 14:30:00,30.11,30.12,30.09,30.1,270645.0,29.2249,29.2346,29.2055,29.2152,270645.0
2024-04-26 14:40:00,30.11,30.16,30.1,30.14,292602.0,29.2249,29.2735,29.2152,29.2541,292602.0
2024-04-26 14:50:00,30.13,30.21,30.12,30.21,449534.0,29.2443,29.322,29.2346,29.322,449534.0
2024-04-26 15:00:00,30.21,30.25,30.2,30.2,313202.0,29.322,29.3608,29.3123,29.3123,313202.0
2024-04-26 15:10:00,30.2,30.23,30.18,30.2,213706.0,29.3123,29.3414,29.2929,29.3123,213706.0
2024-04-26 15:20:00,30.2,30.36,30.19,30.36,748365.0,29.3123,29.4676,29.3026,29.4676,748365.0
2024-04-26 15:30:00,30.37,30.46,30.32,30.44,1090262.0,29.4773,29.5646,29.4288,29.5452,1090262.0
2024-04-26 15:40:00,30.44,30.44,30.3,30.39,1110046.0,29.5452,29.5452,29.4093,29.4967,1110046.0
2024-04-26 15:50:00,30.39,30.46,30.31,30.33,2228058.0,29.4967,29.5646,29.4191,29.4385,2228058.0
2024-04-29 09:30:00,29.97,30.35,29.75,30.12,997093.0,29.089,29.4579,28.8755,29.2346,997093.0
2024-04-29 09:40:00,30.12,30.12,29.86,29.93,332391.0,29.2346,29.2346,28.9823,29.0502,332391.0
2024-04-29 09:50:00,29.94,30.02,29.84,29.85,231658.0,29.0599,29.1376,28.9629,28.9726,231658.0
2024-04-29 10:00:00,29.85,29.89,29.64,29.74,583497.0,28.9726,29.0114,28.7687,28.8658,583497.0
2024-04-29 10:10:00,29.74,29.89,29.72,29.84,207258.0,28.8658,29.0114,28.8464,28.9629,207258.0
2024-04-29 10:20:00,29.84,29.99,29.83,29.92,138003.0,28.9629,29.1085,28.9532,29.0405,138003.0
2024-04-29 10:30:00,29.91,30.07,29.88,30.06,245427.0,29.0308,29.1861,29.0017,29.1764,245427.0
2024-04-29 10:40:00,30.06,30.12,30.04,30.09,191422.0,29.1764,29.2346,29.157,29.2055,191422.0
2024-04-29 10:50:00,30.09,30.15,30.09,30.09,129936.0,29.2055,29.2638,29.2055,29.2055,129936.0
2024-04-29 11:00:00,30.09,30.09,29.95,29.96,269673.0,29.2055,29.2055,29.0696,29.0793,269673.0
2024-04-29 11:10:00,29.96,29.99,29.86,29.96,360743.0,29.0793,29.1085,28.9823,29.0793,360743.0
2024-04-29 11:20:00,29.97,30.03,29.89,30.03,413486.0,29.089,29.1473,29.0114,29.1473,413486.0
2024-04-29 11:30:00,30.03,30.09,29.94,29.96,133271.0,29.1473,29.2055,29.0599,29.0793,133271.0
2024-04-29 11:40:00,29.96,30.0,29.95,29.98,84209.0,29.0793,29.1182,29.0696,29.0988,84209.0
2024-04-29 11:50:00,29.97,30.02,29.94,29.96,178697.0,29.089,29.1376,29.0599,29.0793,178697.0
2024-04-29 12:00:00,29.95,30.02,29.93,29.94,99073.0,29.0696,29.1376,29.0502,29.0599,99073.0
2024-04-29 12:10:00,29.94,29.98,29.92,29.95,80084.0,29.0599,29.0988,29.0405,29.0696,80084.0
2024-04-29 12:20:00,29.95,30.01,29.94,29.97,125602.0,29.0696,29.1279,29.0599,29.089,125602.0
2024-04-29 12:30:00,29.96,29.97,29.9,29.91,143343.0,29.0793,29.089,29.0211,29.0308,143343.0
2024-04-29 12:40:00,29.91,29.91,29.85,29.86,75145.0,29.0308,29.0308,28.9726,28.9823,75145.0
2024-04-29 12:50:00,29.85,29.96,29.84,29.9,131422.0,28.9726,29.0793,28.9629,29.0211,131422.0
2024-04-29 13:00:00,29.91,29.93,29.87,29.92,63159.0,29.0308,29.0502,28.992,29.0405,63159.0
2024-04-29 13:10:00,29.92,29.92,29.87,29.89,110587.0,29.0405,29.0405,28.992,29.0114,110587.0
2024-04-29 13:20:00,29.89,29.92,29.88,29.92,66341.0,29.0114,29.0405,29.0017,29.0405,66341.0
2024-04-29 13:30:00,29.91,29.98,29.91,29.93,156508.0,29.0308,29.0988,29.0308,29.0502,156508.0
2024-04-29 13:40:00,29.93,29.95,29.9,29.93,63597.0,29.0502,29.0696,29.0211,29.0502,63597.0
2024-04-29 13:50:00,29.93,29.95,29.91,29.94,54586.0,29.0502,29.0696,29.0308,29.0599,54586.0
2024-04-29 14:00:00,29.93,29.94,29.88,29.88,75299.0,29.0502,29.0599,29.0017,29.0017,75299.0
2024-04-29 14:10:00,29.88,29.9,29.86,29.87,81868.0,29.0017,29.0211,28.9823,28.992,81868.0
2024-04-29 14:20:00,29.87,29.87,29.81,29.86,93230.0,28.992,28.992,28.9338,28.9823,93230.0
2024-04-29 14:30:00,29.86,29.86,29.79,29.82,89295.0,28.9823,28.9823,28.9143,28.9435,89295.0
2024-04-29 14:40:00,29.81,29.89,29.81,29.88,88871.0,28.9338,29.0114,28.9338,29.0017,88871.0
2024-04-29 14:50:00,29.89,29.91,29.87,29.9,82075.0,29.0114,29.0308,28.992,29.0211,82075.0
2024-04-29 15:00:00,29.9,29.91,29.8,29.85,158091.0,29.0211,29.0308,28.924,28.9726,158091.0
2024-04-29 15:10:00,29.85,29.87,29.82,29.87,120906.0,28.9726,28.992,28.9435,28.992,120906.0
2024-04-29 15:20:00,29.87,29.89,29.86,29.87,102788.0,28.992,29.0114,28.9823,28.992,102788.0
2024-04-29 15:30:00,29.87,29.93,29.87,29.91,178714.0,28.992,29.0502,28.992,29.0308,178714.0
2024-04-29 15:40:00,29.91,29.95,29.9,29.93,218971.0,29.0308,29.0696,29.0211,29.0502,218971.0
2024-04-29 15:50:00,29.92,29.94,29.88,29.9,658189.0,29.0405,29.0599,29.0017,29.0211,658189.0
2024-04-30 09:30:00,29.27,29.55,29.13,29.24,780020.0,28.4096,28.6814,28.2737,28.3805,780020.0
2024-04-30 09:40:00,29.24,29.37,29.19,29.3,433450.0,28.3805,28.5067,28.332,28.4387,433450.0
2024-04-30 09:50:00,29.3,29.36,29.22,29.33,287467.0,28.4387,28.497,28.3611,28.4679,287467.0
2024-04-30 10:00:00,29.34,29.38,29.15,29.16,277147.0,28.4776,28.5164,28.2932,28.3029,277147.0
2024-04-30 10:10:00,29.16,29.25,29.13,29.21,248864.0,28.3029,28.3902,28.2737,28.3514,248864.0
2024-04-30 10:20:00,29.21,29.29,29.19,29.24,125077.0,28.3514,28.429,28.332,28.3805,125077.0
2024-04-30 10:30:00,29.24,29.28,29.2,29.21,261673.0,28.3805,28.4193,28.3417,28.3514,261673.0
2024-04-30 10:40:00,29.21,29.3,29.2,29.3,193728.0,28.3514,28.4387,28.3417,28.4387,193728.0
2024-04-30 10:50:00,29.3,29.32,29.23,29.25,302183.0,28.4387,28.4582,28.3708,28.3902,302183.0
2024-04-30 11:00:00,29.25,29.26,29.2,29.2,126362.0,28.3902,28.3999,28.3417,28.3417,126362.0
2024-04-30 11:10:00,29.21,29.21,29.13,29.14,166316.0,28.3514,28.3514,28.2737,28.2834,166316.0
2024-04-30 11:20:00,29.14,29.18,29.11,29.13,219114.0,28.2834,28.3223,28.2543,28.2737,219114.0
2024-04-30 11:30:00,29.13,29.16,29.12,29.12,140228.0,28.2737,28.3029,28.264,28.264,140228.0
2024-04-30 11:40:00,29.13,29.13,29.04,29.07,247379.0,28.2737,28.2737,28.1864,28.2155,247379.0
2024-04-30 11:50:00,29.08,29.12,29.07,29.11,95895.0,28.2252,28.264,28.2155,28.2543,95895.0
2024-04-30 12:00:00,29.1,29.11,29.06,29.07,138397.0,28.2446,28.2543,28.2058,28.2155,138397.0
2024-04-30 12:10:00,29.07,29.1,29.05,29.06,112365.0,28.2155,28.2446,28.1961,28.2058,112365.0
2024-04-30 12:20:00,29.06,29.08,29.01,29.03,109051.0,28.2058,28.2252,28.1573,28.1767,109051.0
2024-04-30 12:30:00,29.03,29.03,28.96,28.99,158400.0,28.1767,28.1767,28.1087,28.1379,158400.0
2024-04-30 12:40:00,28.99,29.02,28.96,28.96,112712.0,28.1379,28.167,28.1087,28.1087,112712.0
2024-04-30 12:50:00,28.96,28.99,28.95,28.98,141913.0,28.1087,28.1379,28.099,28.1281,141913.0
2024-04-30 13:00:00,28.98,29.01,28.96,28.99,87068.0,28.1281,28.1573,28.1087,28.1379,87068.0
2024-04-30 13:10:00,28.99,29.0,28.96,28.98,121838.0,28.1379,28.1476,28.1087,28.1281,121838.0
2024-04-30 13:20:00,28.99,29.01,28.97,28.99,103642.0,28.1379,28.1573,28.1184,28.1379,103642.0
2024-04-30 13:30:00,28.99,29.02,28.97,29.01,75049.0,28.1379,28.167,28.1184,28.1573,75049.0
2024-04-30 13:40:00,29.01,29.03,28.99,29.0,82132.0,28.1573,28.1767,28.1379,28.1476,82132.0
2024-04-30 13:50:00,29.01,29.03,29.0,29.01,81478.0,28.1573,28.1767,28.1476,28.1573,81478.0
2024-04-30 14:00:00,29.0,29.03,28.97,28.99,111983.0,28.1476,28.1767,28.1184,28.1379,111983.0
2024-04-30 14:10:00,29.0,29.01,28.98,28.99,105712.0,28.1476,28.1573,28.1281,28.1379,105712.0
2024-04-30 14:20:00,28.99,29.0,28.95,28.96,153467.0,28.1379,28.1476,28.099,28.1087,153467.0
2024-04-30 14:30:00,28.96,28.98,28.95,28.96,68235.0,28.1087,28.1281,28.099,28.1087,68235.0
2024-04-30 14:40:00,28.96,28.98,28.94,28.95,70597.0,28.1087,28.1281,28.0893,28.099,70597.0
2024-04-30 14:50:00,28.94,28.94,28.9,28.91,160219.0,28.0893,28.0893,28.0505,28.0602,160219.0
2024-04-30 15:00:00,28.91,28.96,28.9,28.96,102198.0,28.0602,28.1087,28.0505,28.1087,102198.0
2024-04-30 15:10:00,28.96,28.96,28.92,28.92,129631.0,28.1087,28.1087,28.0699,28.0699,129631.0
2024-04-30 15:20:00,28.93,28.93,28.88,28.9,144670.0,28.0796,28.0796,28.0311,28.0505,144670.0
2024-04-30 15:30:00,28.91,28.91,28.86,28.87,220892.0,28.0602,28.0602,28.0117,28.0214,220892.0
2024-04-30 15:40:00,28.88,28.95,28.87,28.95,461789.0,28.0311,28.099,28.0214,28.099,461789.0
2024-04-30 15:50:00,28.94,28.95,28.87,28.88,769453.0,28.0893,28.099,28.0214,28.0311,769453.0
2024-05-01 09:30:00,28.86,29.02,28.75,28.77,249987.0,28.0117,28.167,27.9049,27.9243,249987.0
2024-05-01 09:40:00,28.75,28.96,28.71,28.95,162294.0,27.9049,28.1087,27.8661,28.099,162294.0
2024-05-01 09:50:00,28.95,29.02,28.94,28.95,151049.0,28.099,28.167,28.0893,28.099,151049.0
2024-05-01 10:00:00,28.95,28.96,28.86,28.92,122266.0,28.099,28.1087,28.0117,28.0699,122266.0
2024-05-01 10:10:00,28.91,28.98,28.87,28.96,98963.0,28.0602,28.1281,28.0214,28.1087,98963.0
2024-05-01 10:20:00,28.96,29.1,28.95,29.08,147403.0,28.1087,28.2446,28.099,28.2252,147403.0
2024-05-01 10:30:00,29.07,29.09,29.02,29.08,175955.0,28.2155,28.2349,28.167,28.2252,175955.0
2024-05-01 10:40:00,29.08,29.33,29.06,29.27,403325.0,28.2252,28.4679,28.2058,28.4096,403325.0
2024-05-01 10:50:00,29.27,29.39,29.26,29.31,249609.0,28.4096,28.5261,28.3999,28.4484,249609.0
2024-05-01 11:00:00,29.3,29.41,29.29,29.36,196937.0,28.4387,28.5455,28.429,28.497,196937.0
2024-05-01 11:10:00,29.36,29.41,29.34,29.34,188296.0,28.497,28.5455,28.4776,28.4776,188296.0
2024-05-01 11:20:00,29.35,29.37,29.3,29.36,157779.0,28.4873,28.5067,28.4387,28.497,157779.0
2024-05-01 11:30:00,29.35,29.41,29.33,29.35,111530.0,28.4873,28.5455,28.4679,28.4873,111530.0
2024-05-01 11:40:00,29.35,29.4,29.3,29.36,126978.0,28.4873,28.5358,28.4387,28.497,126978.0
2024-05-01 11:50:00,29.37,29.38,29.32,29.34,127784.0,28.5067,28.5164,28.4582,28.4776,127784.0
2024-05-01 12:00:00,29.34,29.35,29.29,29.32,92996.0,28.4776,28.4873,28.429,28.4582,92996.0
2024-05-01 12:10:00,29.32,29.39,29.31,29.35,102831.0,28.4582,28.5261,28.4484,28.4873,102831.0
2024-05-01 12:20:00,29.35,29.4,29.34,29.38,83236.0,28.4873,28.5358,28.4776,28.5164,83236.0
2024-05-01 12:30:00,29.38,29.42,29.35,29.41,120355.0,28.5164,28.5552,28.4873,28.5455,120355.0
2024-05-01 12:40:00,29.41,29.43,29.37,29.43,123602.0,28.5455,28.5649,28.5067,28.5649,123602.0
2024-05-01 12:50:00,29.43,29.46,29.36,29.43,156669.0,28.5649,28.594,28.497,28.5649,156669.0
2024-05-01 13:00:00,29.43,29.43,29.38,29.41,102616.0,28.5649,28.5649,28.5164,28.5455,102616.0
2024-05-01 13:10:00,29.41,29.42,29.35,29.4,116964.0,28.5455,28.5552,28.4873,28.5358,116964.0
2024-05-01 13:20:00,29.4,29.41,29.26,29.28,68033.0,28.5358,28.5455,28.3999,28.4193,68033.0
2024-05-01 13:30:00,29.27,29.32,29.26,29.3,65228.0,28.4096,28.4582,28.3999,28.4387,65228.0
2024-05-01 13:40:00,29.3,29.31,29.26,29.29,55823.0,28.4387,28.4484,28.3999,28.429,55823.0
2024-05-01 13:50:00,29.3,29.31,29.27,29.29,42886.0,28.4387,28.4484,28.4096,28.429,42886.0
2024-05-01 14:00:00,29.29,29.42,29.28,29.36,97251.0,28.429,28.5552,28.4193,28.497,97251.0
2024-05-01 14:10:00,29.36,29.41,29.34,29.38,63761.0,28.497,28.5455,28.4776,28.5164,63761.0
2024-05-01 14:20:00,29.37,29.42,29.35,29.4,64742.0,28.5067,28.5552,28.4873,28.5358,64742.0
2024-05-01 14:30:00,29.4,29.48,29.25,29.45,177861.0,28.5358,28.6135,28.3902,28.5843,177861.0
2024-05-01 14:40:00,29.46,29.56,29.43,29.51,173400.0,28.594,28.6911,28.5649,28.6426,173400.0
2024-05-01 14:50:00,29.52,29.57,29.48,29.49,102268.0,28.6523,28.7008,28.6135,28.6232,102268.0
2024-05-01 15:00:00,29.5,29.56,29.43,29.47,118684.0,28.6329,28.6911,28.5649,28.6037,118684.0
2024-05-01 15:10:00,29.47,29.52,29.39,29.49,432245.0,28.6037,28.6523,28.5261,28.6232,432245.0
2024-05-01 15:20:00,29.48,29.52,29.41,29.45,162972.0,28.6135,28.6523,28.5455,28.5843,162972.0
2024-05-01 15:30:00,29.44,29.44,29.29,29.32,155728.0,28.5746,28.5746,28.429,28.4582,155728.0
2024-05-01 15:40:00,29.32,29.36,29.28,29.33,212400.0,28.4582,28.497,28.4193,28.4679,212400.0
2024-05-01 15:50:00,29.33,29.35,29.22,29.26,629818.0,28.4679,28.4873,28.3611,28.3999,629818.0
2024-05-02 09:30:00,30.78,31.1,30.77,30.97,1249103.0,29.8752,30.1858,29.8655,30.0597,1249103.0
2024-05-02 09:40:00,30.97,31.07,30.87,31.02,500948.0,30.0597,30.1567,29.9626,30.1082,500948.0
2024-05-02 09:50:00,31.02,31.02,30.77,30.79,479549.0,30.1082,30.1082,29.8655,29.8849,479549.0
2024-05-02 10:00:00,30.78,30.88,30.73,30.8,319032.0,29.8752,29.9723,29.8267,29.8947,319032.0
2024-05-02 10:10:00,30.8,31.0,30.79,30.99,279348.0,29.8947,30.0888,29.8849,30.0791,279348.0
2024-05-02 10:20:00,30.99,31.3,30.98,31.27,814443.0,30.0791,30.38,30.0694,30.3508,814443.0
2024-05-02 10:30:00,31.27,31.42,31.22,31.39,788092.0,30.3508,30.4964,30.3023,30.4673,788092.0
2024-05-02 10:40:00,31.39,31.51,31.29,31.48,1118200.0,30.4673,30.5838,30.3702,30.5547,1118200.0
2024-05-02 10:50:00,31.47,31.59,31.46,31.51,583757.0,30.545,30.6614,30.5352,30.5838,583757.0
2024-05-02 11:00:00,31.5,31.56,31.48,31.52,405838.0,30.5741,30.6323,30.5547,30.5935,405838.0
2024-05-02 11:10:00,31.52,31.66,31.52,31.62,726263.0,30.5935,30.7294,30.5935,30.6905,726263.0
2024-05-02 11:20:00,31.62,31.72,31.59,31.71,539198.0,30.6905,30.7876,30.6614,30.7779,539198.0
2024-05-02 11:30:00,31.71,31.83,31.67,31.79,564719.0,30.7779,30.8944,30.7391,30.8555,564719.0
2024-05-02 11:40:00,31.8,31.96,31.79,31.85,527707.0,30.8653,31.0206,30.8555,30.9138,527707.0
2024-05-02 11:50:00,31.86,32.06,31.84,32.02,773770.0,30.9235,31.1176,30.9041,31.0788,773770.0
2024-05-02 12:00:00,32.02,32.04,31.9,31.97,653397.0,31.0788,31.0982,30.9623,31.0303,653397.0
2024-05-02 12:10:00,31.98,31.99,31.85,31.88,386779.0,31.04,31.0497,30.9138,30.9429,386779.0
2024-05-02 12:20:00,31.87,32.06,31.85,32.05,400781.0,30.9332,31.1176,30.9138,31.1079,400781.0
2024-05-02 12:30:00,32.05,32.15,32.01,32.11,530819.0,31.1079,31.205,31.0691,31.1661,530819.0
2024-05-02 12:40:00,32.1,32.11,31.99,32.07,413674.0,31.1564,31.1661,31.0497,31.1273,413674.0
2024-05-02 12:50:00,32.08,32.12,32.02,32.11,288502.0,31.137,31.1758,31.0788,31.1661,288502.0
2024-05-02 13:00:00,32.11,32.29,32.11,32.29,506630.0,31.1661,31.3409,31.1661,31.3409,506630.0
2024-05-02 13:10:00,32.28,32.38,32.25,32.28,703127.0,31.3311,31.4282,31.302,31.3311,703127.0
2024-05-02 13:20:00,32.29,32.33,32.22,32.32,879496.0,31.3409,31.3797,31.2729,31.37,879496.0
2024-05-02 13:30:00,32.32,32.56,32.31,32.55,806056.0,31.37,31.6029,31.3603,31.5932,806056.0
2024-05-02 13:40:00,32.56,32.64,32.51,32.52,422181.0,31.6029,31.6806,31.5544,31.5641,422181.0
2024-05-02 13:50:00,32.52,32.69,32.51,32.67,535350.0,31.5641,31.7291,31.5544,31.7097,535350.0
2024-05-02 14:00:00,32.68,32.85,32.61,32.81,818006.0,31.7194,31.8844,31.6514,31.8456,818006.0
2024-05-02 14:10:00,32.8,32.86,32.71,32.75,570399.0,31.8359,31.8941,31.7485,31.7873,570399.0
2024-05-02 14:20:00,32.74,32.75,32.55,32.58,431055.0,31.7776,31.7873,31.5932,31.6223,431055.0
2024-05-02 14:30:00,32.57,32.69,32.55,32.58,318413.0,31.6126,31.7291,31.5932,31.6223,318413.0
2024-05-02 14:40:00,32.58,32.76,32.57,32.7,369690.0,31.6223,31.797,31.6126,31.7388,369690.0
2024-05-02 14:50:00,32.71,32.78,32.62,32.65,338432.0,31.7485,31.8164,31.6612,31.6903,338432.0
2024-05-02 15:00:00,32.64,32.65,32.55,32.64,211814.0,31.6806,31.6903,31.5932,31.6806,211814.0
2024-05-02 15:10:00,32.64,32.66,32.6,32.64,225193.0,31.6806,31.7,31.6417,31.6806,225193.0
2024-05-02 15:20:00,32.64,32.66,32.54,32.63,868542.0,31.6806,31.7,31.5835,31.6709,868542.0
2024-05-02 15:30:00,32.63,32.63,32.53,32.58,492894.0,31.6709,31.6709,31.5738,31.6223,492894.0
2024-05-02 15:40:00,32.58,32.62,32.57,32.61,483216.0,31.6223,31.6612,31.6126,31.6514,483216.0
2024-05-02 15:50:00,32.61,32.68,32.56,32.66,1612456.0,31.6514,31.7194,31.6029,31.7,1612456.0
2024-05-03 09:30:00,32.8,32.85,32.4,32.47,759248.0,31.8359,31.8844,31.4476,31.5156,759248.0
2024-05-03 09:40:00,32.45,32.62,32.43,32.52,347393.0,31.4961,31.6612,31.4767,31.5641,347393.0
2024-05-03 09:50:00,32.51,32.61,32.48,32.52,301178.0,31.5544,31.6514,31.5253,31.5641,301178.0
2024-05-03 10:00:00,32.51,32.57,32.33,32.44,311123.0,31.5544,31.6126,31.3797,31.4864,311123.0
2024-05-03 10:10:00,32.44,32.6,32.37,32.59,385109.0,31.4864,31.6417,31.4185,31.632,385109.0
2024-05-03 10:20:00,32.58,32.76,32.47,32.75,406673.0,31.6223,31.797,31.5156,31.7873,406673.0
2024-05-03 10:30:00,32.74,32.82,32.7,32.74,462077.0,31.7776,31.8553,31.7388,31.7776,462077.0
2024-05-03 10:40:00,32.74,32.78,32.64,32.7,343737.0,31.7776,31.8164,31.6806,31.7388,343737.0
2024-05-03 10:50:00,32.69,32.72,32.61,32.66,259883.0,31.7291,31.7582,31.6514,31.7,259883.0
2024-05-03 11:00:00,32.66,32.73,32.55,32.55,236501.0,31.7,31.7679,31.5932,31.5932,236501.0
2024-05-03 11:10:00,32.56,32.57,32.46,32.55,220597.0,31.6029,31.6126,31.5059,31.5932,220597.0
2024-05-03 11:20:00,32.55,32.62,32.51,32.57,221479.0,31.5932,31.6612,31.5544,31.6126,221479.0
2024-05-03 11:30:00,32.57,32.68,32.57,32.62,140504.0,31.6126,31.7194,31.6126,31.6612,140504.0
2024-05-03 11:40:00,32.63,32.64,32.5,32.52,168397.0,31.6709,31.6806,31.5447,31.5641,168397.0
2024-05-03 11:50:00,32.53,32.55,32.5,32.54,108654.0,31.5738,31.5932,31.5447,31.5835,108654.0
2024-05-03 12:00:00,32.54,32.57,32.52,32.54,111006.0,31.5835,31.6126,31.5641,31.5835,111006.0
2024-05-03 12:10:00,32.55,32.61,32.52,32.58,164507.0,31.5932,31.6514,31.5641,31.6223,164507.0
2024-05-03 12:20:00,32.58,32.58,32.5,32.52,117395.0,31.6223,31.6223,31.5447,31.5641,117395.0
2024-05-03 12:30:00,32.52,32.55,32.5,32.54,135553.0,31.5641,31.5932,31.5447,31.5835,135553.0
2024-05-03 12:40:00,32.54,32.61,32.51,32.55,115131.0,31.5835,31.6514,31.5544,31.5932,115131.0
2024-05-03 12:50:00,32.56,32.62,32.55,32.55,92946.0,31.6029,31.6612,31.5932,31.5932,92946.0
2024-05-03 13:00:00,32.55,32.58,32.52,32.55,116629.0,31.5932,31.6223,31.5641,31.5932,116629.0
2024-05-03 13:10:00,32.55,32.61,32.54,32.58,106279.0,31.5932,31.6514,31.5835,31.6223,106279.0
2024-05-03 13:20:00,32.57,32.67,32.56,32.63,81966.0,31.6126,31.7097,31.6029,31.6709,81966.0
2024-05-03 13:30:00,32.64,32.68,32.61,32.67,94893.0,31.6806,31.7194,31.6514,31.7097,94893.0
2024-05-03 13:40:00,32.67,32.73,32.64,32.7,116648.0,31.7097,31.7679,31.6806,31.7388,116648.0
2024-05-03 13:50:00,32.7,32.77,32.69,32.71,149417.0,31.7388,31.8067,31.7291,31.7485,149417.0
2024-05-03 14:00:00,32.71,32.75,32.7,32.73,91668.0,31.7485,31.7873,31.7388,31.7679,91668.0
2024-05-03 14:10:00,32.73,32.75,32.71,32.73,90886.0,31.7679,31.7873,31.7485,31.7679,90886.0
2024-05-03 14:20:00,32.73,32.76,32.71,32.76,84058.0,31.7679,31.797,31.7485,31.797,84058.0
2024-05-03 14:30:00,32.76,32.78,32.73,32.76,104043.0,31.797,31.8164,31.7679,31.797,104043.0
2024-05-03 14:40:00,32.76,32.76,32.72,32.74,157070.0,31.797,31.797,31.7582,31.7776,157070.0
2024-05-03 14:50:00,32.75,32.76,32.69,32.73,149424.0,31.7873,31.797,31.7291,31.7679,149424.0
2024-05-03 15:00:00,32.73,32.76,32.71,32.74,145586.0,31.7679,31.797,31.7485,31.7776,145586.0
2024-05-03 15:10:00,32.74,32.77,32.7,32.77,168053.0,31.7776,31.8067,31.7388,31.8067,168053.0
2024-05-03 15:20:00,32.77,32.8,32.75,32.79,230008.0,31.8067,31.8359,31.7873,31.8262,230008.0
2024-05-03 15:30:00,32.77,32.83,32.77,32.83,331534.0,31.8067,31.865,31.8067,31.865,331534.0
2024-05-03 15:40:00,32.83,32.88,32.82,32.87,416467.0,31.865,31.9135,31.8553,31.9038,416467.0
2024-05-03 15:50:00,32.87,32.94,32.85,32.88,1272775.0,31.9038,31.9717,31.8844,31.9135,1272775.0
2024-05-06 09:30:00,32.75,33.03,32.65,32.99,620038.0,31.7873,32.0591,31.6903,32.0203,620038.0
2024-05-06 09:40:00,32.99,33.03,32.75,32.87,229862.0,32.0203,32.0591,31.7873,31.9038,229862.0
2024-05-06 09:50:00,32.87,32.87,32.7,32.76,430314.0,31.9038,31.9038,31.7388,31.797,430314.0
2024-05-06 10:00:00,32.75,32.76,32.6,32.69,267011.0,31.7873,31.797,31.6417,31.7291,267011.0
2024-05-06 10:10:00,32.7,32.7,32.55,32.66,236380.0,31.7388,31.7388,31.5932,31.7,236380.0
2024-05-06 10:20:00,32.66,32.74,32.59,32.69,293949.0,31.7,31.7776,31.632,31.7291,293949.0
2024-05-06 10:30:00,32.68,32.72,32.61,32.65,258681.0,31.7194,31.7582,31.6514,31.6903,258681.0
2024-05-06 10:40:00,32.66,32.77,32.62,32.76,195712.0,31.7,31.8067,31.6612,31.797,195712.0
2024-05-06 10:50:00,32.76,32.76,32.64,32.69,234424.0,31.797,31.797,31.6806,31.7291,234424.0
2024-05-06 11:00:00,32.69,32.71,32.65,32.69,103328.0,31.7291,31.7485,31.6903,31.7291,103328.0
2024-05-06 11:10:00,32.69,32.7,32.65,32.65,130517.0,31.7291,31.7388,31.6903,31.6903,130517.0
2024-05-06 11:20:00,32.66,32.67,32.61,32.66,144517.0,31.7,31.7097,31.6514,31.7,144517.0
2024-05-06 11:30:00,32.66,32.79,32.66,32.77,152050.0,31.7,31.8262,31.7,31.8067,152050.0
2024-05-06 11:40:00,32.77,32.78,32.74,32.76,72936.0,31.8067,31.8164,31.7776,31.797,72936.0
2024-05-06 11:50:00,32.77,32.85,32.75,32.83,212453.0,31.8067,31.8844,31.7873,31.865,212453.0
2024-05-06 12:00:00,32.84,32.84,32.78,32.79,77579.0,31.8747,31.8747,31.8164,31.8262,77579.0
2024-05-06 12:10:00,32.79,32.8,32.77,32.78,86905.0,31.8262,31.8359,31.8067,31.8164,86905.0
2024-05-06 12:20:00,32.78,32.84,32.77,32.82,54742.0,31.8164,31.8747,31.8067,31.8553,54742.0
2024-05-06 12:30:00,32.82,32.89,32.81,32.88,95534.0,31.8553,31.9232,31.8456,31.9135,95534.0
2024-05-06 12:40:00,32.89,32.92,32.87,32.91,114557.0,31.9232,31.9523,31.9038,31.9426,114557.0
2024-05-06 12:50:00,32.92,32.93,32.89,32.9,98770.0,31.9523,31.962,31.9232,31.9329,98770.0
2024-05-06 13:00:00,32.9,32.94,32.89,32.91,88873.0,31.9329,31.9717,31.9232,31.9426,88873.0
2024-05-06 13:10:00,32.92,32.93,32.85,32.86,62939.0,31.9523,31.962,31.8844,31.8941,62939.0
2024-05-06 13:20:00,32.86,32.92,32.85,32.88,96461.0,31.8941,31.9523,31.8844,31.9135,96461.0
2024-05-06 13:30:00,32.88,32.92,32.88,32.91,68484.0,31.9135,31.9523,31.9135,31.9426,68484.0
2024-05-06 13:40:00,32.91,32.93,32.87,32.88,82464.0,31.9426,31.962,31.9038,31.9135,82464.0
2024-05-06 13:50:00,32.88,32.95,32.88,32.91,128348.0,31.9135,31.9815,31.9135,31.9426,128348.0
2024-05-06 14:00:00,32.91,32.93,32.89,32.93,74175.0,31.9426,31.962,31.9232,31.962,74175.0
2024-05-06 14:10:00,32.92,32.93,32.88,32.9,82948.0,31.9523,31.962,31.9135,31.9329,82948.0
2024-05-06 14:20:00,32.9,32.9,32.87,32.89,77704.0,31.9329,31.9329,31.9038,31.9232,77704.0
2024-05-06 14:30:00,32.89,32.89,32.81,32.82,88822.0,31.9232,31.9232,31.8456,31.8553,88822.0
2024-05-06 14:40:00,32.83,32.84,32.78,32.83,115250.0,31.865,31.8747,31.8164,31.865,115250.0
2024-05-06 14:50:00,32.83,32.84,32.8,32.8,75881.0,31.865,31.8747,31.8359,31.8359,75881.0
2024-05-06 15:00:00,32.8,32.8,32.76,32.77,108656.0,31.8359,31.8359,31.797,31.8067,108656.0
2024-05-06 15:10:00,32.78,32.78,32.75,32.77,76484.0,31.8164,31.8164,31.7873,31.8067,76484.0
2024-05-06 15:20:00,32.77,32.77,32.7,32.7,177892.0,31.8067,31.8067,31.7388,31.7388,177892.0
2024-05-06 15:30:00,32.7,32.74,32.68,32.7,204191.0,31.7388,31.7776,31.7194,31.7388,204191.0
2024-05-06 15:40:00,32.7,32.72,32.66,32.7,234445.0,31.7388,31.7582,31.7,31.7388,234445.0
2024-05-06 15:50:00,32.71,32.72,32.67,32.72,560586.0,31.7485,31.7582,31.7097,31.7582,560586.0
2024-05-07 09:30:00,31.98,32.14,31.88,32.1,462923.0,31.04,31.1953,30.9429,31.1564,462923.0
2024-05-07 09:40:00,32.1,32.25,32.09,32.16,218668.0,31.1564,31.302,31.1467,31.2147,218668.0
2024-05-07 09:50:00,32.16,32.21,32.07,32.1,178587.0,31.2147,31.2632,31.1273,31.1564,178587.0
2024-05-07 10:00:00,32.1,32.21,32.08,32.15,185538.0,31.1564,31.2632,31.137,31.205,185538.0
2024-05-07 10:10:00,32.16,32.21,32.09,32.16,213041.0,31.2147,31.2632,31.1467,31.2147,213041.0
2024-05-07 10:20:00,32.16,32.2,32.08,32.12,97687.0,31.2147,31.2535,31.137,31.1758,97687.0
2024-05-07 10:30:00,32.12,32.18,32.1,32.11,154435.0,31.1758,31.2341,31.1564,31.1661,154435.0
2024-05-07 10:40:00,32.11,32.16,32.07,32.16,155989.0,31.1661,31.2147,31.1273,31.2147,155989.0
2024-05-07 10:50:00,32.17,32.22,32.15,32.2,107630.0,31.2244,31.2729,31.205,31.2535,107630.0
2024-05-07 11:00:00,32.21,32.3,32.2,32.27,96692.0,31.2632,31.3506,31.2535,31.3214,96692.0
2024-05-07 11:10:00,32.27,32.35,32.27,32.32,127698.0,31.3214,31.3991,31.3214,31.37,127698.0
2024-05-07 11:20:00,32.32,32.32,32.27,32.27,92368.0,31.37,31.37,31.3214,31.3214,92368.0
2024-05-07 11:30:00,32.27,32.3,32.24,32.26,99906.0,31.3214,31.3506,31.2923,31.3117,99906.0
2024-05-07 11:40:00,32.26,32.26,32.2,32.26,87886.0,31.3117,31.3117,31.2535,31.3117,87886.0
2024-05-07 11:50:00,32.26,32.27,32.22,32.23,55635.0,31.3117,31.3214,31.2729,31.2826,55635.0
2024-05-07 12:00:00,32.23,32.25,32.16,32.16,69691.0,31.2826,31.302,31.2147,31.2147,69691.0
2024-05-07 12:10:00,32.16,32.17,32.06,32.09,198245.0,31.2147,31.2244,31.1176,31.1467,198245.0
2024-05-07 12:20:00,32.08,32.09,32.04,32.08,85623.0,31.137,31.1467,31.0982,31.137,85623.0
2024-05-07 12:30:00,32.08,32.1,32.05,32.09,52785.0,31.137,31.1564,31.1079,31.1467,52785.0
2024-05-07 12:40:00,32.09,32.1,32.06,32.07,54069.0,31.1467,31.1564,31.1176,31.1273,54069.0
2024-05-07 12:50:00,32.07,32.08,32.05,32.06,49886.0,31.1273,31.137,31.1079,31.1176,49886.0
2024-05-07 13:00:00,32.05,32.09,32.04,32.08,119001.0,31.1079,31.1467,31.0982,31.137,119001.0
2024-05-07 13:10:00,32.09,32.1,32.05,32.06,90798.0,31.1467,31.1564,31.1079,31.1176,90798.0
2024-05-07 13:20:00,32.07,32.13,32.05,32.12,101547.0,31.1273,31.1856,31.1079,31.1758,101547.0
2024-05-07 13:30:00,32.12,32.13,32.1,32.11,62491.0,31.1758,31.1856,31.1564,31.1661,62491.0
2024-05-07 13:40:00,32.12,32.13,32.07,32.07,46735.0,31.1758,31.1856,31.1273,31.1273,46735.0
2024-05-07 13:50:00,32.07,32.1,32.05,32.05,63888.0,31.1273,31.1564,31.1079,31.1079,63888.0
2024-05-07 14:00:00,32.05,32.07,32.04,32.05,72901.0,31.1079,31.1273,31.0982,31.1079,72901.0
2024-05-07 14:10:00,32.05,32.08,32.04,32.05,46156.0,31.1079,31.137,31.0982,31.1079,46156.0
2024-05-07 14:20:00,32.05,32.09,32.05,32.09,69706.0,31.1079,31.1467,31.1079,31.1467,69706.0
2024-05-07 14:30:00,32.09,32.14,32.08,32.1,63164.0,31.1467,31.1953,31.137,31.1564,63164.0
2024-05-07 14:40:00,32.1,32.13,32.09,32.11,71130.0,31.1564,31.1856,31.1467,31.1661,71130.0
2024-05-07 14:50:00,32.12,32.14,32.1,32.12,44712.0,31.1758,31.1953,31.1564,31.1758,44712.0
2024-05-07 15:00:00,32.13,32.13,32.09,32.12,84982.0,31.1856,31.1856,31.1467,31.1758,84982.0
2024-05-07 15:10:00,32.12,32.14,32.1,32.12,94087.0,31.1758,31.1953,31.1564,31.1758,94087.0
2024-05-07 15:20:00,32.12,32.15,32.11,32.13,114853.0,31.1758,31.205,31.1661,31.1856,114853.0
2024-05-07 15:30:00,32.14,32.14,32.08,32.11,139191.0,31.1953,31.1953,31.137,31.1661,139191.0
2024-05-07 15:40:00,32.1,32.16,32.1,32.14,174580.0,31.1564,31.2147,31.1564,31.1953,174580.0
2024-05-07 15:50:00,32.14,32.16,32.1,32.14,517674.0,31.1953,31.2147,31.1564,31.1953,517674.0
2024-05-08 09:30:00,31.41,31.83,31.34,31.78,626847.0,30.4867,30.8944,30.4188,30.8458,626847.0
2024-05-08 09:40:00,31.78,32.07,31.72,31.99,658790.0,30.8458,31.1273,30.7876,31.0497,658790.0
2024-05-08 09:50:00,31.99,32.03,31.78,31.81,205484.0,31.0497,31.0885,30.8458,30.875,205484.0
2024-05-08 10:00:00,31.82,31.98,31.81,31.96,247436.0,30.8847,31.04,30.875,31.0206,247436.0
2024-05-08 10:10:00,31.95,32.0,31.87,31.99,198503.0,31.0108,31.0594,30.9332,31.0497,198503.0
2024-05-08 10:20:00,31.99,32.02,31.94,31.99,118784.0,31.0497,31.0788,31.0011,31.0497,118784.0
2024-05-08 10:30:00,31.99,32.09,31.99,32.07,104821.0,31.0497,31.1467,31.0497,31.1273,104821.0
2024-05-08 10:40:00,32.07,32.1,32.04,32.07,74850.0,31.1273,31.1564,31.0982,31.1273,74850.0
2024-05-08 10:50:00,32.07,32.08,32.01,32.08,148664.0,31.1273,31.137,31.0691,31.137,148664.0
2024-05-08 11:00:00,32.07,32.1,32.02,32.03,94021.0,31.1273,31.1564,31.0788,31.0885,94021.0
2024-05-08 11:10:00,32.02,32.02,31.92,31.93,70664.0,31.0788,31.0788,30.9817,30.9914,70664.0
2024-05-08 11:20:00,31.94,31.97,31.91,31.95,79666.0,31.0011,31.0303,30.972,31.0108,79666.0
2024-05-08 11:30:00,31.94,31.96,31.89,31.91,59042.0,31.0011,31.0206,30.9526,30.972,59042.0
2024-05-08 11:40:00,31.9,31.9,31.86,31.88,43270.0,30.9623,30.9623,30.9235,30.9429,43270.0
2024-05-08 11:50:00,31.88,31.89,31.84,31.84,39860.0,30.9429,30.9526,30.9041,30.9041,39860.0
2024-05-08 12:00:00,31.85,31.85,31.76,31.8,106432.0,30.9138,30.9138,30.8264,30.8653,106432.0
2024-05-08 12:10:00,31.8,31.82,31.78,31.81,58109.0,30.8653,30.8847,30.8458,30.875,58109.0
2024-05-08 12:20:00,31.8,31.83,31.78,31.8,43986.0,30.8653,30.8944,30.8458,30.8653,43986.0
2024-05-08 12:30:00,31.8,31.83,31.77,31.81,53168.0,30.8653,30.8944,30.8361,30.875,53168.0
2024-05-08 12:40:00,31.81,31.87,31.8,31.86,92161.0,30.875,30.9332,30.8653,30.9235,92161.0
2024-05-08 12:50:00,31.86,31.86,31.79,31.82,51346.0,30.9235,30.9235,30.8555,30.8847,51346.0
2024-05-08 13:00:00,31.82,31.84,31.76,31.81,51150.0,30.8847,30.9041,30.8264,30.875,51150.0
2024-05-08 13:10:00,31.8,31.82,31.78,31.81,37721.0,30.8653,30.8847,30.8458,30.875,37721.0
2024-05-08 13:20:00,31.8,31.83,31.78,31.82,53223.0,30.8653,30.8944,30.8458,30.8847,53223.0
2024-05-08 13:30:00,31.83,31.84,31.8,31.82,40081.0,30.8944,30.9041,30.8653,30.8847,40081.0
2024-05-08 13:40:00,31.81,31.93,31.8,31.91,105122.0,30.875,30.9914,30.8653,30.972,105122.0
2024-05-08 13:50:00,31.91,31.94,31.89,31.91,60384.0,30.972,31.0011,30.9526,30.972,60384.0
2024-05-08 14:00:00,31.91,31.91,31.88,31.89,27557.0,30.972,30.972,30.9429,30.9526,27557.0
2024-05-08 14:10:00,31.89,31.92,31.88,31.89,36639.0,30.9526,30.9817,30.9429,30.9526,36639.0
2024-05-08 14:20:00,31.9,31.9,31.86,31.89,53286.0,30.9623,30.9623,30.9235,30.9526,53286.0
2024-05-08 14:30:00,31.88,31.9,31.87,31.89,38280.0,30.9429,30.9623,30.9332,30.9526,38280.0
2024-05-08 14:40:00,31.89,31.9,31.86,31.87,35002.0,30.9526,30.9623,30.9235,30.9332,35002.0
2024-05-08 14:50:00,31.87,31.91,31.85,31.87,45275.0,30.9332,30.972,30.9138,30.9332,45275.0
2024-05-08 15:00:00,31.87,31.91,31.85,31.91,63779.0,30.9332,30.972,30.9138,30.972,63779.0
2024-05-08 15:10:00,31.91,31.91,31.87,31.89,36226.0,30.972,30.972,30.9332,30.9526,36226.0
2024-05-08 15:20:00,31.88,31.92,31.87,31.9,65216.0,30.9429,30.9817,30.9332,30.9623,65216.0
2024-05-08 15:30:00,31.9,31.96,31.88,31.94,85535.0,30.9623,31.0206,30.9429,31.0011,85535.0
2024-05-08 15:40:00,31.93,31.98,31.92,31.96,175613.0,30.9914,31.04,30.9817,31.0206,175613.0
2024-05-08 15:50:00,31.96,31.97,31.92,31.96,377399.0,31.0206,31.0303,30.9817,31.0206,377399.0
2024-05-09 09:30:00,32.64,32.93,31.97,32.02,496181.0,31.6806,31.962,31.0303,31.0788,496181.0
2024-05-09 09:40:00,32.02,32.19,31.95,32.11,341924.0,31.0788,31.2438,31.0108,31.1661,341924.0
2024-05-09 09:50:00,32.12,32.16,32.0,32.07,273802.0,31.1758,31.2147,31.0594,31.1273,273802.0
2024-05-09 10:00:00,32.08,32.16,32.05,32.07,135402.0,31.137,31.2147,31.1079,31.1273,135402.0
2024-05-09 10:10:00,32.07,32.08,31.96,32.03,265256.0,31.1273,31.137,31.0206,31.0885,265256.0
2024-05-09 10:20:00,32.04,32.22,32.03,32.19,93715.0,31.0982,31.2729,31.0885,31.2438,93715.0
2024-05-09 10:30:00,32.19,32.29,32.16,32.24,186379.0,31.2438,31.3409,31.2147,31.2923,186379.0
2024-05-09 10:40:00,32.25,32.26,32.17,32.18,112637.0,31.302,31.3117,31.2244,31.2341,112637.0
2024-05-09 10:50:00,32.17,32.22,32.14,32.21,64430.0,31.2244,31.2729,31.1953,31.2632,64430.0
2024-05-09 11:00:00,32.21,32.25,32.19,32.25,52959.0,31.2632,31.302,31.2438,31.302,52959.0
2024-05-09 11:10:00,32.25,32.28,32.23,32.26,63398.0,31.302,31.3311,31.2826,31.3117,63398.0
2024-05-09 11:20:00,32.26,32.29,32.25,32.29,101621.0,31.3117,31.3409,31.302,31.3409,101621.0
2024-05-09 11:30:00,32.29,32.29,32.22,32.22,126047.0,31.3409,31.3409,31.2729,31.2729,126047.0
2024-05-09 11:40:00,32.22,32.41,32.18,32.39,261164.0,31.2729,31.4573,31.2341,31.4379,261164.0
2024-05-09 11:50:00,32.39,32.4,32.33,32.34,87886.0,31.4379,31.4476,31.3797,31.3894,87886.0
2024-05-09 12:00:00,32.33,32.35,32.28,32.34,93622.0,31.3797,31.3991,31.3311,31.3894,93622.0
2024-05-09 12:10:00,32.35,32.37,32.32,32.35,51690.0,31.3991,31.4185,31.37,31.3991,51690.0
2024-05-09 12:20:00,32.35,32.35,32.29,32.31,73584.0,31.3991,31.3991,31.3409,31.3603,73584.0
2024-05-09 12:30:00,32.31,32.32,32.25,32.27,43658.0,31.3603,31.37,31.302,31.3214,43658.0
2024-05-09 12:40:00,32.27,32.29,32.25,32.27,55356.0,31.3214,31.3409,31.302,31.3214,55356.0
2024-05-09 12:50:00,32.27,32.28,32.25,32.26,26717.0,31.3214,31.3311,31.302,31.3117,26717.0
2024-05-09 13:00:00,32.26,32.27,32.23,32.25,50422.0,31.3117,31.3214,31.2826,31.302,50422.0
2024-05-09 13:10:00,32.25,32.28,32.23,32.24,44393.0,31.302,31.3311,31.2826,31.2923,44393.0
2024-05-09 13:20:00,32.24,32.29,32.22,32.27,78924.0,31.2923,31.3409,31.2729,31.3214,78924.0
2024-05-09 13:30:00,32.27,32.28,32.25,32.27,50672.0,31.3214,31.3311,31.302,31.3214,50672.0
2024-05-09 13:40:00,32.27,32.27,32.23,32.25,32421.0,31.3214,31.3214,31.2826,31.302,32421.0
2024-05-09 13:50:00,32.25,32.27,32.23,32.26,39022.0,31.302,31.3214,31.2826,31.3117,39022.0
2024-05-09 14:00:00,32.26,32.27,32.21,32.22,52924.0,31.3117,31.3214,31.2632,31.2729,52924.0
2024-05-09 14:10:00,32.22,32.23,32.18,32.19,79562.0,31.2729,31.2826,31.2341,31.2438,79562.0
2024-05-09 14:20:00,32.2,32.22,32.17,32.22,58688.0,31.2535,31.2729,31.2244,31.2729,58688.0
2024-05-09 14:30:00,32.22,32.25,32.21,32.23,48878.0,31.2729,31.302,31.2632,31.2826,48878.0
2024-05-09 14:40:00,32.22,32.27,32.22,32.25,56823.0,31.2729,31.3214,31.2729,31.302,56823.0
2024-05-09 14:50:00,32.25,32.25,32.2,32.23,58693.0,31.302,31.302,31.2535,31.2826,58693.0
2024-05-09 15:00:00,32.23,32.25,32.22,32.23,69359.0,31.2826,31.302,31.2729,31.2826,69359.0
2024-05-09 15:10:00,32.23,32.24,32.2,32.2,86729.0,31.2826,31.2923,31.2535,31.2535,86729.0
2024-05-09 15:20:00,32.2,32.24,32.18,32.23,124426.0,31.2535,31.2923,31.2341,31.2826,124426.0
2024-05-09 15:30:00,32.23,32.34,32.21,32.34,207471.0,31.2826,31.3894,31.2632,31.3894,207471.0
2024-05-09 15:40:00,32.34,32.37,32.32,32.34,332782.0,31.3894,31.4185,31.37,31.3894,332782.0
2024-05-09 15:50:00,32.34,32.42,32.34,32.37,821312.0,31.3894,31.467,31.3894,31.4185,821312.0
2024-05-10 09:30:00,32.69,32.95,32.55,32.58,659971.0,31.7291,31.9815,31.5932,31.6223,659971.0
2024-05-10 09:40:00,32.57,32.7,32.54,32.64,228576.0,31.6126,31.7388,31.5835,31.6806,228576.0
2024-05-10 09:50:00,32.64,32.73,32.63,32.66,355251.0,31.6806,31.7679,31.6709,31.7,355251.0
2024-05-10 10:00:00,32.66,32.69,32.43,32.55,267856.0,31.7,31.7291,31.4767,31.5932,267856.0
2024-05-10 10:10:00,32.56,32.56,32.49,32.54,136528.0,31.6029,31.6029,31.535,31.5835,136528.0
2024-05-10 10:20:00,32.54,32.54,32.45,32.45,167203.0,31.5835,31.5835,31.4961,31.4961,167203.0
2024-05-10 10:30:00,32.46,32.54,32.42,32.47,169241.0,31.5059,31.5835,31.467,31.5156,169241.0
2024-05-10 10:40:00,32.47,32.52,32.45,32.48,172116.0,31.5156,31.5641,31.4961,31.5253,172116.0
2024-05-10 10:50:00,32.49,32.55,32.45,32.5,209902.0,31.535,31.5932,31.4961,31.5447,209902.0
2024-05-10 11:00:00,32.51,32.58,32.47,32.47,249005.0,31.5544,31.6223,31.5156,31.5156,249005.0
2024-05-10 11:10:00,32.47,32.47,32.31,32.37,153834.0,31.5156,31.5156,31.3603,31.4185,153834.0
2024-05-10 11:20:00,32.36,32.39,32.31,32.32,124804.0,31.4088,31.4379,31.3603,31.37,124804.0
2024-05-10 11:30:00,32.33,32.34,32.24,32.27,173457.0,31.3797,31.3894,31.2923,31.3214,173457.0
2024-05-10 11:40:00,32.27,32.28,32.23,32.27,109646.0,31.3214,31.3311,31.2826,31.3214,109646.0
2024-05-10 11:50:00,32.26,32.28,32.24,32.25,85626.0,31.3117,31.3311,31.2923,31.302,85626.0
2024-05-10 12:00:00,32.24,32.25,32.21,32.23,103351.0,31.2923,31.302,31.2632,31.2826,103351.0
2024-05-10 12:10:00,32.23,32.24,32.21,32.24,71804.0,31.2826,31.2923,31.2632,31.2923,71804.0
2024-05-10 12:20:00,32.24,32.24,32.21,32.21,35343.0,31.2923,31.2923,31.2632,31.2632,35343.0
2024-05-10 12:30:00,32.22,32.23,32.2,32.22,78449.0,31.2729,31.2826,31.2535,31.2729,78449.0
2024-05-10 12:40:00,32.22,32.24,32.2,32.2,58638.0,31.2729,31.2923,31.2535,31.2535,58638.0
2024-05-10 12:50:00,32.2,32.23,32.19,32.21,78535.0,31.2535,31.2826,31.2438,31.2632,78535.0
2024-05-10 13:00:00,32.21,32.21,32.15,32.19,113069.0,31.2632,31.2632,31.205,31.2438,113069.0
2024-05-10 13:10:00,32.19,32.23,32.18,32.23,87358.0,31.2438,31.2826,31.2341,31.2826,87358.0
2024-05-10 13:20:00,32.23,32.23,32.18,32.2,98814.0,31.2826,31.2826,31.2341,31.2535,98814.0
2024-05-10 13:30:00,32.2,32.2,32.18,32.18,82691.0,31.2535,31.2535,31.2341,31.2341,82691.0
2024-05-10 13:40:00,32.19,32.19,32.14,32.19,148255.0,31.2438,31.2438,31.1953,31.2438,148255.0
2024-05-10 13:50:00,32.19,32.23,32.18,32.22,120365.0,31.2438,31.2826,31.2341,31.2729,120365.0
2024-05-10 14:00:00,32.23,32.24,32.2,32.21,185880.0,31.2826,31.2923,31.2535,31.2632,185880.0
2024-05-10 14:10:00,32.22,32.25,32.18,32.24,179936.0,31.2729,31.302,31.2341,31.2923,179936.0
2024-05-10 14:20:00,32.25,32.25,32.22,32.23,86569.0,31.302,31.302,31.2729,31.2826,86569.0
2024-05-10 14:30:00,32.23,32.24,32.17,32.2,95595.0,31.2826,31.2923,31.2244,31.2535,95595.0
2024-05-10 14:40:00,32.19,32.22,32.19,32.22,56107.0,31.2438,31.2729,31.2438,31.2729,56107.0
2024-05-10 14:50:00,32.21,32.23,32.19,32.2,45652.0,31.2632,31.2826,31.2438,31.2535,45652.0
2024-05-10 15:00:00,32.2,32.2,32.15,32.19,79229.0,31.2535,31.2535,31.205,31.2438,79229.0
2024-05-10 15:10:00,32.19,32.22,32.17,32.2,98721.0,31.2438,31.2729,31.2244,31.2535,98721.0
2024-05-10 15:20:00,32.2,32.24,32.18,32.21,82026.0,31.2535,31.2923,31.2341,31.2632,82026.0
2024-05-10 15:30:00,32.22,32.24,32.2,32.22,96592.0,31.2729,31.2923,31.2535,31.2729,96592.0
2024-05-10 15:40:00,32.21,32.24,32.21,32.22,158499.0,31.2632,31.2923,31.2632,31.2729,158499.0
2024-05-10 15:50:00,32.22,32.27,32.18,32.2,543687.0,31.2729,31.3214,31.2341,31.2535,543687.0
2024-05-13 09:30:00,33.41,34.27,33.37,34.09,1473729.0,32.4279,33.2627,32.3891,33.0879,1473729.0
2024-05-13 09:40:00,34.1,34.37,34.08,34.11,980947.0,33.0976,33.3597,33.0782,33.1074,980947.0
2024-05-13 09:50:00,34.12,34.6,34.06,34.5,896461.0,33.1171,33.583,33.0588,33.4859,896461.0
2024-05-13 10:00:00,34.5,34.53,34.29,34.39,573217.0,33.4859,33.515,33.2821,33.3791,573217.0
2024-05-13 10:10:00,34.39,34.39,34.19,34.25,365266.0,33.3791,33.3791,33.185,33.2432,365266.0
2024-05-13 10:20:00,34.24,34.41,34.21,34.27,305584.0,33.2335,33.3985,33.2044,33.2627,305584.0
2024-05-13 10:30:00,34.27,34.34,34.2,34.31,198078.0,33.2627,33.3306,33.1947,33.3015,198078.0
2024-05-13 10:40:00,34.32,34.38,34.24,34.31,201650.0,33.3112,33.3694,33.2335,33.3015,201650.0
2024-05-13 10:50:00,34.31,34.33,34.2,34.32,183987.0,33.3015,33.3209,33.1947,33.3112,183987.0
2024-05-13 11:00:00,34.32,34.37,34.24,34.33,176499.0,33.3112,33.3597,33.2335,33.3209,176499.0
2024-05-13 11:10:00,34.31,34.41,34.26,34.3,302538.0,33.3015,33.3985,33.2529,33.2918,302538.0
2024-05-13 11:20:00,34.3,34.34,34.24,34.25,202599.0,33.2918,33.3306,33.2335,33.2432,202599.0
2024-05-13 11:30:00,34.24,34.26,34.13,34.14,331621.0,33.2335,33.2529,33.1268,33.1365,331621.0
2024-05-13 11:40:00,34.14,34.14,33.91,33.91,425060.0,33.1365,33.1365,32.9132,32.9132,425060.0
2024-05-13 11:50:00,33.91,33.97,33.89,33.94,243360.0,32.9132,32.9715,32.8938,32.9424,243360.0
2024-05-13 12:00:00,33.94,34.01,33.9,33.98,178297.0,32.9424,33.0103,32.9035,32.9812,178297.0
2024-05-13 12:10:00,33.98,33.99,33.92,33.93,139134.0,32.9812,32.9909,32.9229,32.9326,139134.0
2024-05-13 12:20:00,33.93,33.93,33.82,33.83,189517.0,32.9326,32.9326,32.8259,32.8356,189517.0
2024-05-13 12:30:00,33.83,33.84,33.72,33.78,257594.0,32.8356,32.8453,32.7288,32.7871,257594.0
2024-05-13 12:40:00,33.79,33.83,33.71,33.8,230264.0,32.7968,32.8356,32.7191,32.8065,230264.0
2024-05-13 12:50:00,33.8,33.82,33.73,33.78,80487.0,32.8065,32.8259,32.7385,32.7871,80487.0
2024-05-13 13:00:00,33.77,33.78,33.64,33.72,243221.0,32.7773,32.7871,32.6512,32.7288,243221.0
2024-05-13 13:10:00,33.71,33.75,33.67,33.67,101895.0,32.7191,32.7579,32.6803,32.6803,101895.0
2024-05-13 13:20:00,33.67,33.71,33.64,33.66,132677.0,32.6803,32.7191,32.6512,32.6706,132677.0
2024-05-13 13:30:00,33.65,33.69,33.61,33.64,108772.0,32.6609,32.6997,32.6221,32.6512,108772.0
2024-05-13 13:40:00,33.65,33.68,33.62,33.63,175281.0,32.6609,32.69,32.6318,32.6415,175281.0
2024-05-13 13:50:00,33.62,33.64,33.59,33.61,94935.0,32.6318,32.6512,32.6026,32.6221,94935.0
2024-05-13 14:00:00,33.6,33.72,33.57,33.72,95522.0,32.6123,32.7288,32.5832,32.7288,95522.0
2024-05-13 14:10:00,33.72,33.72,33.65,33.66,57872.0,32.7288,32.7288,32.6609,32.6706,57872.0
2024-05-13 14:20:00,33.66,33.7,33.64,33.66,55659.0,32.6706,32.7094,32.6512,32.6706,55659.0
2024-05-13 14:30:00,33.66,33.71,33.63,33.7,120701.0,32.6706,32.7191,32.6415,32.7094,120701.0
2024-05-13 14:40:00,33.7,33.71,33.67,33.7,71553.0,32.7094,32.7191,32.6803,32.7094,71553.0
2024-05-13 14:50:00,33.7,33.75,33.67,33.68,86637.0,32.7094,32.7579,32.6803,32.69,86637.0
2024-05-13 15:00:00,33.68,33.71,33.65,33.69,66485.0,32.69,32.7191,32.6609,32.6997,66485.0
2024-05-13 15:10:00,33.68,33.74,33.68,33.73,83240.0,32.69,32.7482,32.69,32.7385,83240.0
2024-05-13 15:20:00,33.73,33.74,33.7,33.73,139104.0,32.7385,32.7482,32.7094,32.7385,139104.0
2024-05-13 15:30:00,33.73,33.81,33.71,33.8,292036.0,32.7385,32.8162,32.7191,32.8065,292036.0
2024-05-13 15:40:00,33.8,33.85,33.77,33.8,382786.0,32.8065,32.855,32.7773,32.8065,382786.0
2024-05-13 15:50:00,33.81,33.88,33.76,33.79,1260105.0,32.8162,32.8841,32.7676,32.7968,1260105.0
2024-05-14 09:30:00,32.96,33.42,32.69,33.09,587392.0,31.9912,32.4376,31.7291,32.1173,587392.0
2024-05-14 09:40:00,33.08,33.35,33.08,33.22,279489.0,32.1076,32.3697,32.1076,32.2435,279489.0
2024-05-14 09:50:00,33.22,33.3,33.05,33.05,214825.0,32.2435,32.3212,32.0785,32.0785,214825.0
2024-05-14 10:00:00,33.06,33.15,33.0,33.12,244883.0,32.0882,32.1756,32.03,32.1465,244883.0
2024-05-14 10:10:00,33.11,33.17,32.96,33.05,260540.0,32.1367,32.195,31.9912,32.0785,260540.0
2024-05-14 10:20:00,33.05,33.06,32.88,32.91,355375.0,32.0785,32.0882,31.9135,31.9426,355375.0
2024-05-14 10:30:00,32.91,33.11,32.9,33.09,325399.0,31.9426,32.1367,31.9329,32.1173,325399.0
2024-05-14 10:40:00,33.09,33.17,32.97,33.03,219017.0,32.1173,32.195,32.0009,32.0591,219017.0
2024-05-14 10:50:00,33.03,33.17,33.0,33.16,131678.0,32.0591,32.195,32.03,32.1853,131678.0
2024-05-14 11:00:00,33.16,33.24,33.16,33.22,138784.0,32.1853,32.2629,32.1853,32.2435,138784.0
2024-05-14 11:10:00,33.23,33.23,33.14,33.18,174150.0,32.2532,32.2532,32.1659,32.2047,174150.0
2024-05-14 11:20:00,33.18,33.24,33.16,33.22,181841.0,32.2047,32.2629,32.1853,32.2435,181841.0
2024-05-14 11:30:00,33.22,33.31,33.22,33.3,164216.0,32.2435,32.3309,32.2435,32.3212,164216.0
2024-05-14 11:40:00,33.29,33.31,33.2,33.29,181009.0,32.3115,32.3309,32.2241,32.3115,181009.0
2024-05-14 11:50:00,33.29,33.33,33.25,33.26,120655.0,32.3115,32.3503,32.2726,32.2823,120655.0
2024-05-14 12:00:00,33.26,33.29,33.2,33.29,156405.0,32.2823,32.3115,32.2241,32.3115,156405.0
2024-05-14 12:10:00,33.29,33.33,33.26,33.29,110741.0,32.3115,32.3503,32.2823,32.3115,110741.0
2024-05-14 12:20:00,33.29,33.37,33.28,33.33,152652.0,32.3115,32.3891,32.3018,32.3503,152652.0
2024-05-14 12:30:00,33.34,33.45,33.33,33.41,124377.0,32.36,32.4668,32.3503,32.4279,124377.0
2024-05-14 12:40:00,33.41,33.45,33.32,33.33,197421.0,32.4279,32.4668,32.3406,32.3503,197421.0
2024-05-14 12:50:00,33.33,33.34,33.24,33.33,92277.0,32.3503,32.36,32.2629,32.3503,92277.0
2024-05-14 13:00:00,33.33,33.35,33.27,33.28,80983.0,32.3503,32.3697,32.292,32.3018,80983.0
2024-05-14 13:10:00,33.27,33.3,33.24,33.29,121219.0,32.292,32.3212,32.2629,32.3115,121219.0
2024-05-14 13:20:00,33.29,33.31,33.25,33.28,88376.0,32.3115,32.3309,32.2726,32.3018,88376.0
2024-05-14 13:30:00,33.29,33.36,33.28,33.3,106093.0,32.3115,32.3794,32.3018,32.3212,106093.0
2024-05-14 13:40:00,33.31,33.34,33.27,33.33,82515.0,32.3309,32.36,32.292,32.3503,82515.0
2024-05-14 13:50:00,33.32,33.35,33.3,33.34,97761.0,32.3406,32.3697,32.3212,32.36,97761.0
2024-05-14 14:00:00,33.34,33.36,33.31,33.36,130811.0,32.36,32.3794,32.3309,32.3794,130811.0
2024-05-14 14:10:00,33.36,33.42,33.35,33.42,202133.0,32.3794,32.4376,32.3697,32.4376,202133.0
2024-05-14 14:20:00,33.42,33.44,33.35,33.37,94188.0,32.4376,32.457,32.3697,32.3891,94188.0
2024-05-14 14:30:00,33.36,33.38,33.35,33.37,119445.0,32.3794,32.3988,32.3697,32.3891,119445.0
2024-05-14 14:40:00,33.38,33.42,33.37,33.41,128754.0,32.3988,32.4376,32.3891,32.4279,128754.0
2024-05-14 14:50:00,33.4,33.41,33.3,33.32,107769.0,32.4182,32.4279,32.3212,32.3406,107769.0
2024-05-14 15:00:00,33.31,33.36,33.3,33.34,103450.0,32.3309,32.3794,32.3212,32.36,103450.0
2024-05-14 15:10:00,33.35,33.37,33.3,33.3,197685.0,32.3697,32.3891,32.3212,32.3212,197685.0
2024-05-14 15:20:00,33.31,33.31,33.27,33.31,161227.0,32.3309,32.3309,32.292,32.3309,161227.0
2024-05-14 15:30:00,33.3,33.35,33.28,33.32,271251.0,32.3212,32.3697,32.3018,32.3406,271251.0
2024-05-14 15:40:00,33.32,33.39,33.32,33.39,256403.0,32.3406,32.4085,32.3406,32.4085,256403.0
2024-05-14 15:50:00,33.38,33.43,33.35,33.35,672006.0,32.3988,32.4473,32.3697,32.3697,672006.0
2024-05-15 09:30:00,33.93,33.93,33.45,33.57,731311.0,32.9326,32.9326,32.4668,32.5832,731311.0
2024-05-15 09:40:00,33.57,33.58,33.37,33.44,418804.0,32.5832,32.5929,32.3891,32.457,418804.0
2024-05-15 09:50:00,33.43,33.56,33.38,33.43,497482.0,32.4473,32.5735,32.3988,32.4473,497482.0
2024-05-15 10:00:00,33.43,33.53,33.32,33.39,380100.0,32.4473,32.5444,32.3406,32.4085,380100.0
2024-05-15 10:10:00,33.39,33.44,33.32,33.4,447627.0,32.4085,32.457,32.3406,32.4182,447627.0
2024-05-15 10:20:00,33.4,33.48,33.21,33.22,289615.0,32.4182,32.4959,32.2338,32.2435,289615.0
2024-05-15 10:30:00,33.22,33.53,33.18,33.44,263654.0,32.2435,32.5444,32.2047,32.457,263654.0
2024-05-15 10:40:00,33.45,33.58,33.25,33.47,432371.0,32.4668,32.5929,32.2726,32.4862,432371.0
2024-05-15 10:50:00,33.46,33.54,33.41,33.47,180061.0,32.4765,32.5541,32.4279,32.4862,180061.0
2024-05-15 11:00:00,33.48,33.5,33.4,33.41,96113.0,32.4959,32.5153,32.4182,32.4279,96113.0
2024-05-15 11:10:00,33.4,33.44,33.37,33.44,108400.0,32.4182,32.457,32.3891,32.457,108400.0
2024-05-15 11:20:00,33.44,33.53,33.41,33.51,160363.0,32.457,32.5444,32.4279,32.525,160363.0
2024-05-15 11:30:00,33.52,33.58,33.51,33.55,125418.0,32.5347,32.5929,32.525,32.5638,125418.0
2024-05-15 11:40:00,33.55,33.58,33.42,33.46,141533.0,32.5638,32.5929,32.4376,32.4765,141533.0
2024-05-15 11:50:00,33.45,33.48,33.4,33.41,150711.0,32.4668,32.4959,32.4182,32.4279,150711.0
2024-05-15 12:00:00,33.41,33.41,33.32,33.34,110956.0,32.4279,32.4279,32.3406,32.36,110956.0
2024-05-15 12:10:00,33.35,33.37,33.3,33.32,161390.0,32.3697,32.3891,32.3212,32.3406,161390.0
2024-05-15 12:20:00,33.32,33.35,33.3,33.34,112085.0,32.3406,32.3697,32.3212,32.36,112085.0
2024-05-15 12:30:00,33.35,33.43,33.3,33.43,150453.0,32.3697,32.4473,32.3212,32.4473,150453.0
2024-05-15 12:40:00,33.43,33.44,33.38,33.43,78216.0,32.4473,32.457,32.3988,32.4473,78216.0
2024-05-15 12:50:00,33.43,33.43,33.35,33.35,72000.0,32.4473,32.4473,32.3697,32.3697,72000.0
2024-05-15 13:00:00,33.35,33.36,33.3,33.34,117388.0,32.3697,32.3794,32.3212,32.36,117388.0
2024-05-15 13:10:00,33.32,33.38,33.32,33.36,66620.0,32.3406,32.3988,32.3406,32.3794,66620.0
2024-05-15 13:20:00,33.36,33.39,33.35,33.38,87483.0,32.3794,32.4085,32.3697,32.3988,87483.0
2024-05-15 13:30:00,33.38,33.4,33.36,33.38,71860.0,32.3988,32.4182,32.3794,32.3988,71860.0
2024-05-15 13:40:00,33.39,33.43,33.38,33.41,76815.0,32.4085,32.4473,32.3988,32.4279,76815.0
2024-05-15 13:50:00,33.41,33.47,33.41,33.46,94329.0,32.4279,32.4862,32.4279,32.4765,94329.0
2024-05-15 14:00:00,33.47,33.47,33.39,33.4,93299.0,32.4862,32.4862,32.4085,32.4182,93299.0
2024-05-15 14:10:00,33.4,33.44,33.38,33.44,103494.0,32.4182,32.457,32.3988,32.457,103494.0
2024-05-15 14:20:00,33.44,33.48,33.4,33.46,131138.0,32.457,32.4959,32.4182,32.4765,131138.0
2024-05-15 14:30:00,33.46,33.46,33.38,33.41,83772.0,32.4765,32.4765,32.3988,32.4279,83772.0
2024-05-15 14:40:00,33.41,33.5,33.41,33.44,98462.0,32.4279,32.5153,32.4279,32.457,98462.0
2024-05-15 14:50:00,33.45,33.49,33.44,33.49,108803.0,32.4668,32.5056,32.457,32.5056,108803.0
2024-05-15 15:00:00,33.48,33.49,33.44,33.47,164849.0,32.4959,32.5056,32.457,32.4862,164849.0
2024-05-15 15:10:00,33.47,33.57,33.45,33.54,304488.0,32.4862,32.5832,32.4668,32.5541,304488.0
2024-05-15 15:20:00,33.55,33.65,33.54,33.61,288501.0,32.5638,32.6609,32.5541,32.6221,288501.0
2024-05-15 15:30:00,33.62,33.67,33.59,33.61,382001.0,32.6318,32.6803,32.6026,32.6221,382001.0
2024-05-15 15:40:00,33.61,33.61,33.5,33.51,488207.0,32.6221,32.6221,32.5153,32.525,488207.0
2024-05-15 15:50:00,33.52,33.61,33.47,33.6,784573.0,32.5347,32.6221,32.4862,32.6123,784573.0
2024-05-16 09:30:00,34.51,34.52,32.08,33.1,2963141.0,33.4956,33.5053,31.137,32.127,2963141.0
2024-05-16 09:40:00,33.1,33.33,32.84,33.12,927095.0,32.127,32.3503,31.8747,32.1465,927095.0
2024-05-16 09:50:00,33.11,33.7,33.07,33.33,801426.0,32.1367,32.7094,32.0979,32.3503,801426.0
2024-05-16 10:00:00,33.33,33.84,33.2,33.76,832274.0,32.3503,32.8453,32.2241,32.7676,832274.0
2024-05-16 10:10:00,33.77,33.96,33.59,33.77,794359.0,32.7773,32.9618,32.6026,32.7773,794359.0
2024-05-16 10:20:00,33.77,34.16,33.74,33.79,958219.0,32.7773,33.1559,32.7482,32.7968,958219.0
2024-05-16 10:30:00,33.79,33.88,33.43,33.76,689795.0,32.7968,32.8841,32.4473,32.7676,689795.0
2024-05-16 10:40:00,33.75,33.93,33.6,33.88,479875.0,32.7579,32.9326,32.6123,32.8841,479875.0
2024-05-16 10:50:00,33.87,34.01,33.82,33.94,474588.0,32.8744,33.0103,32.8259,32.9424,474588.0
2024-05-16 11:00:00,33.93,34.19,33.89,33.94,627217.0,32.9326,33.185,32.8938,32.9424,627217.0
2024-05-16 11:10:00,33.94,34.06,33.79,33.88,380275.0,32.9424,33.0588,32.7968,32.8841,380275.0
2024-05-16 11:20:00,33.88,33.89,33.47,33.47,463926.0,32.8841,32.8938,32.4862,32.4862,463926.0
2024-05-16 11:30:00,33.49,33.7,33.46,33.57,315254.0,32.5056,32.7094,32.4765,32.5832,315254.0
2024-05-16 11:40:00,33.56,33.69,33.51,33.58,216395.0,32.5735,32.6997,32.525,32.5929,216395.0
2024-05-16 11:50:00,33.58,33.66,33.55,33.64,214270.0,32.5929,32.6706,32.5638,32.6512,214270.0
2024-05-16 12:00:00,33.64,33.74,33.57,33.7,250421.0,32.6512,32.7482,32.5832,32.7094,250421.0
2024-05-16 12:10:00,33.7,34.13,33.66,34.07,490136.0,32.7094,33.1268,32.6706,33.0685,490136.0
2024-05-16 12:20:00,34.08,34.13,33.94,33.97,399955.0,33.0782,33.1268,32.9424,32.9715,399955.0
2024-05-16 12:30:00,33.97,33.97,33.83,33.88,256001.0,32.9715,32.9715,32.8356,32.8841,256001.0
2024-05-16 12:40:00,33.88,33.9,33.8,33.86,208305.0,32.8841,32.9035,32.8065,32.8647,208305.0
2024-05-16 12:50:00,33.86,33.89,33.78,33.8,161302.0,32.8647,32.8938,32.7871,32.8065,161302.0
2024-05-16 13:00:00,33.8,33.83,33.77,33.81,123957.0,32.8065,32.8356,32.7773,32.8162,123957.0
2024-05-16 13:10:00,33.8,33.95,33.77,33.95,147349.0,32.8065,32.9521,32.7773,32.9521,147349.0
2024-05-16 13:20:00,33.95,33.95,33.8,33.85,216744.0,32.9521,32.9521,32.8065,32.855,216744.0
2024-05-16 13:30:00,33.84,33.94,33.8,33.88,164089.0,32.8453,32.9424,32.8065,32.8841,164089.0
2024-05-16 13:40:00,33.88,34.06,33.85,33.94,259917.0,32.8841,33.0588,32.855,32.9424,259917.0
2024-05-16 13:50:00,33.94,34.04,33.93,33.99,122861.0,32.9424,33.0394,32.9326,32.9909,122861.0
2024-05-16 14:00:00,33.99,34.04,33.96,34.02,155110.0,32.9909,33.0394,32.9618,33.02,155110.0
2024-05-16 14:10:00,34.02,34.19,34.02,34.16,312452.0,33.02,33.185,33.02,33.1559,312452.0
2024-05-16 14:20:00,34.15,34.23,34.11,34.15,387168.0,33.1462,33.2238,33.1074,33.1462,387168.0
2024-05-16 14:30:00,34.15,34.24,34.1,34.2,336754.0,33.1462,33.2335,33.0976,33.1947,336754.0
2024-05-16 14:40:00,34.2,34.28,34.17,34.23,251596.0,33.1947,33.2724,33.1656,33.2238,251596.0
2024-05-16 14:50:00,34.24,34.25,34.16,34.19,194195.0,33.2335,33.2432,33.1559,33.185,194195.0
2024-05-16 15:00:00,34.19,34.2,34.08,34.18,259513.0,33.185,33.1947,33.0782,33.1753,259513.0
2024-05-16 15:10:00,34.18,34.5,34.17,34.39,502500.0,33.1753,33.4859,33.1656,33.3791,502500.0
2024-05-16 15:20:00,34.39,34.59,34.38,34.44,387305.0,33.3791,33.5732,33.3694,33.4277,387305.0
2024-05-16 15:30:00,34.43,34.49,34.34,34.39,413816.0,33.4179,33.4762,33.3306,33.3791,413816.0
2024-05-16 15:40:00,34.38,34.44,34.24,34.26,511529.0,33.3694,33.4277,33.2335,33.2529,511529.0
2024-05-16 15:50:00,34.26,34.35,34.2,34.25,1483206.0,33.2529,33.3403,33.1947,33.2432,1483206.0
2024-05-17 09:30:00,34.55,34.8,34.31,34.45,1259180.0,33.5344,33.7771,33.3015,33.4374,1259180.0
2024-05-17 09:40:00,34.47,34.7,34.31,34.59,593579.0,33.4568,33.68,33.3015,33.5732,593579.0
2024-05-17 09:50:00,34.59,34.74,34.45,34.74,632997.0,33.5732,33.7188,33.4374,33.7188,632997.0
2024-05-17 10:00:00,34.74,35.25,34.66,35.19,827921.0,33.7188,34.2138,33.6412,34.1556,827921.0
2024-05-17 10:10:00,35.19,35.38,35.09,35.38,738157.0,34.1556,34.34,34.0585,34.34,738157.0
2024-05-17 10:20:00,35.38,35.5,35.31,35.45,571166.0,34.34,34.4565,34.2721,34.408,571166.0
2024-05-17 10:30:00,35.44,35.59,35.26,35.4,712673.0,34.3983,34.5439,34.2236,34.3594,712673.0
2024-05-17 10:40:00,35.4,35.69,35.39,35.63,515409.0,34.3594,34.6409,34.3497,34.5827,515409.0
2024-05-17 10:50:00,35.63,35.67,35.42,35.52,404451.0,34.5827,34.6215,34.3788,34.4759,404451.0
2024-05-17 11:00:00,35.52,35.58,35.46,35.46,350953.0,34.4759,34.5341,34.4177,34.4177,350953.0
2024-05-17 11:10:00,35.45,35.46,35.3,35.39,410996.0,34.408,34.4177,34.2624,34.3497,410996.0
2024-05-17 11:20:00,35.39,35.47,35.29,35.35,269096.0,34.3497,34.4274,34.2527,34.3109,269096.0
2024-05-17 11:30:00,35.35,35.37,35.19,35.21,279742.0,34.3109,34.3303,34.1556,34.175,279742.0
2024-05-17 11:40:00,35.22,35.25,35.14,35.14,272998.0,34.1847,34.2138,34.1071,34.1071,272998.0
2024-05-17 11:50:00,35.14,35.16,34.93,34.98,330367.0,34.1071,34.1265,33.9033,33.9518,330367.0
2024-05-17 12:00:00,34.97,34.97,34.83,34.9,227632.0,33.9421,33.9421,33.8062,33.8741,227632.0
2024-05-17 12:10:00,34.9,35.0,34.85,34.98,176051.0,33.8741,33.9712,33.8256,33.9518,176051.0
2024-05-17 12:20:00,34.98,35.02,34.94,35.02,217709.0,33.9518,33.9906,33.913,33.9906,217709.0
2024-05-17 12:30:00,35.03,35.12,34.99,35.02,218257.0,34.0003,34.0877,33.9615,33.9906,218257.0
2024-05-17 12:40:00,35.02,35.08,35.0,35.05,141541.0,33.9906,34.0488,33.9712,34.0197,141541.0
2024-05-17 12:50:00,35.05,35.07,34.96,35.05,149939.0,34.0197,34.0391,33.9324,34.0197,149939.0
2024-05-17 13:00:00,35.05,35.14,35.05,35.11,400774.0,34.0197,34.1071,34.0197,34.078,400774.0
2024-05-17 13:10:00,35.11,35.28,35.07,35.2,358549.0,34.078,34.243,34.0391,34.1653,358549.0
2024-05-17 13:20:00,35.2,35.43,35.2,35.41,169924.0,34.1653,34.3886,34.1653,34.3691,169924.0
2024-05-17 13:30:00,35.4,35.4,35.27,35.38,269493.0,34.3594,34.3594,34.2333,34.34,269493.0
2024-05-17 13:40:00,35.39,35.4,35.29,35.36,445211.0,34.3497,34.3594,34.2527,34.3206,445211.0
2024-05-17 13:50:00,35.35,35.38,35.28,35.32,261169.0,34.3109,34.34,34.243,34.2818,261169.0
2024-05-17 14:00:00,35.33,35.33,35.2,35.27,225605.0,34.2915,34.2915,34.1653,34.2333,225605.0
2024-05-17 14:10:00,35.26,35.36,35.26,35.3,189020.0,34.2236,34.3206,34.2236,34.2624,189020.0
2024-05-17 14:20:00,35.29,35.31,35.15,35.15,261214.0,34.2527,34.2721,34.1168,34.1168,261214.0
2024-05-17 14:30:00,35.15,35.26,35.15,35.25,156181.0,34.1168,34.2236,34.1168,34.2138,156181.0
2024-05-17 14:40:00,35.25,35.28,35.15,35.27,196897.0,34.2138,34.243,34.1168,34.2333,196897.0
2024-05-17 14:50:00,35.27,35.36,35.27,35.32,160737.0,34.2333,34.3206,34.2333,34.2818,160737.0
2024-05-17 15:00:00,35.33,35.41,35.3,35.35,250439.0,34.2915,34.3691,34.2624,34.3109,250439.0
2024-05-17 15:10:00,35.36,35.39,35.33,35.37,274717.0,34.3206,34.3497,34.2915,34.3303,274717.0
2024-05-17 15:20:00,35.37,35.47,35.36,35.41,297551.0,34.3303,34.4274,34.3206,34.3691,297551.0
2024-05-17 15:30:00,35.41,35.45,35.36,35.41,296778.0,34.3691,34.408,34.3206,34.3691,296778.0
2024-05-17 15:40:00,35.41,35.45,35.34,35.37,598086.0,34.3691,34.408,34.3012,34.3303,598086.0
2024-05-17 15:50:00,35.37,35.49,35.26,35.28,1591900.0,34.3303,34.4468,34.2236,34.243,1591900.0
2024-05-20 09:30:00,35.1,35.38,34.82,35.27,664505.0,34.0683,34.34,33.7965,34.2333,664505.0
2024-05-20 09:40:00,35.27,35.54,35.13,35.22,285209.0,34.2333,34.4953,34.0974,34.1847,285209.0
2024-05-20 09:50:00,35.22,35.35,35.11,35.13,240501.0,34.1847,34.3109,34.078,34.0974,240501.0
2024-05-20 10:00:00,35.13,35.44,35.12,35.36,240654.0,34.0974,34.3983,34.0877,34.3206,240654.0
2024-05-20 10:10:00,35.36,35.39,35.21,35.27,184151.0,34.3206,34.3497,34.175,34.2333,184151.0
2024-05-20 10:20:00,35.27,35.33,35.23,35.26,157299.0,34.2333,34.2915,34.1944,34.2236,157299.0
2024-05-20 10:30:00,35.26,35.31,35.09,35.11,188403.0,34.2236,34.2721,34.0585,34.078,188403.0
2024-05-20 10:40:00,35.11,35.2,35.06,35.16,91640.0,34.078,34.1653,34.0294,34.1265,91640.0
2024-05-20 10:50:00,35.15,35.18,34.85,34.88,199158.0,34.1168,34.1459,33.8256,33.8547,199158.0
2024-05-20 11:00:00,34.88,34.9,34.68,34.73,236408.0,33.8547,33.8741,33.6606,33.7091,236408.0
2024-05-20 11:10:00,34.72,34.77,34.5,34.55,316756.0,33.6994,33.748,33.4859,33.5344,316756.0
2024-05-20 11:20:00,34.55,34.63,34.51,34.55,318014.0,33.5344,33.6121,33.4956,33.5344,318014.0
2024-05-20 11:30:00,34.55,34.56,34.4,34.41,250065.0,33.5344,33.5441,33.3888,33.3985,250065.0
2024-05-20 11:40:00,34.41,34.41,34.28,34.36,233915.0,33.3985,33.3985,33.2724,33.35,233915.0
2024-05-20 11:50:00,34.37,34.49,34.35,34.4,151321.0,33.3597,33.4762,33.3403,33.3888,151321.0
2024-05-20 12:00:00,34.4,34.41,34.3,34.33,101264.0,33.3888,33.3985,33.2918,33.3209,101264.0
2024-05-20 12:10:00,34.33,34.42,34.3,34.38,241774.0,33.3209,33.4082,33.2918,33.3694,241774.0
2024-05-20 12:20:00,34.38,34.41,34.3,34.39,82473.0,33.3694,33.3985,33.2918,33.3791,82473.0
2024-05-20 12:30:00,34.38,34.46,34.37,34.44,116813.0,33.3694,33.4471,33.3597,33.4277,116813.0
2024-05-20 12:40:00,34.45,34.54,34.42,34.51,132117.0,33.4374,33.5247,33.4082,33.4956,132117.0
2024-05-20 12:50:00,34.52,34.54,34.42,34.47,147684.0,33.5053,33.5247,33.4082,33.4568,147684.0
2024-05-20 13:00:00,34.46,34.48,34.4,34.47,91438.0,33.4471,33.4665,33.3888,33.4568,91438.0
2024-05-20 13:10:00,34.47,34.51,34.46,34.48,64740.0,33.4568,33.4956,33.4471,33.4665,64740.0
2024-05-20 13:20:00,34.48,34.5,34.43,34.45,59062.0,33.4665,33.4859,33.4179,33.4374,59062.0
2024-05-20 13:30:00,34.45,34.46,34.39,34.45,175575.0,33.4374,33.4471,33.3791,33.4374,175575.0
2024-05-20 13:40:00,34.45,34.48,34.42,34.47,50029.0,33.4374,33.4665,33.4082,33.4568,50029.0
2024-05-20 13:50:00,34.47,34.5,34.39,34.4,76499.0,33.4568,33.4859,33.3791,33.3888,76499.0
2024-05-20 14:00:00,34.4,34.41,34.33,34.34,98078.0,33.3888,33.3985,33.3209,33.3306,98078.0
2024-05-20 14:10:00,34.34,34.44,34.32,34.36,79025.0,33.3306,33.4277,33.3112,33.35,79025.0
2024-05-20 14:20:00,34.37,34.41,34.35,34.41,51425.0,33.3597,33.3985,33.3403,33.3985,51425.0
2024-05-20 14:30:00,34.41,34.45,34.36,34.45,52295.0,33.3985,33.4374,33.35,33.4374,52295.0
2024-05-20 14:40:00,34.45,34.45,34.39,34.42,73410.0,33.4374,33.4374,33.3791,33.4082,73410.0
2024-05-20 14:50:00,34.42,34.49,34.41,34.45,128869.0,33.4082,33.4762,33.3985,33.4374,128869.0
2024-05-20 15:00:00,34.45,34.51,34.45,34.51,104439.0,33.4374,33.4956,33.4374,33.4956,104439.0
2024-05-20 15:10:00,34.51,34.56,34.48,34.55,147055.0,33.4956,33.5441,33.4665,33.5344,147055.0
2024-05-20 15:20:00,34.55,34.57,34.52,34.54,150832.0,33.5344,33.5538,33.5053,33.5247,150832.0
2024-05-20 15:30:00,34.54,34.57,34.48,34.54,200749.0,33.5247,33.5538,33.4665,33.5247,200749.0
2024-05-20 15:40:00,34.54,34.67,34.53,34.64,360169.0,33.5247,33.6509,33.515,33.6218,360169.0
2024-05-20 15:50:00,34.65,34.82,34.64,34.76,1119641.0,33.6315,33.7965,33.6218,33.7382,1119641.0
2024-05-21 09:30:00,33.28,33.79,32.93,33.65,1940786.0,32.3018,32.7968,31.962,32.6609,1940786.0
2024-05-21 09:40:00,33.65,33.87,33.54,33.59,696128.0,32.6609,32.8744,32.5541,32.6026,696128.0
2024-05-21 09:50:00,33.59,33.59,33.31,33.44,474626.0,32.6026,32.6026,32.3309,32.457,474626.0
2024-05-21 10:00:00,33.45,33.5,33.26,33.32,780049.0,32.4668,32.5153,32.2823,32.3406,780049.0
2024-05-21 10:10:00,33.33,33.64,33.31,33.54,622600.0,32.3503,32.6512,32.3309,32.5541,622600.0
2024-05-21 10:20:00,33.53,33.6,33.47,33.58,345336.0,32.5444,32.6123,32.4862,32.5929,345336.0
2024-05-21 10:30:00,33.58,33.64,33.43,33.52,681137.0,32.5929,32.6512,32.4473,32.5347,681137.0
2024-05-21 10:40:00,33.53,33.69,33.46,33.66,618986.0,32.5444,32.6997,32.4765,32.6706,618986.0
2024-05-21 10:50:00,33.67,33.71,33.56,33.7,263344.0,32.6803,32.7191,32.5735,32.7094,263344.0
2024-05-21 11:00:00,33.69,33.7,33.49,33.54,296976.0,32.6997,32.7094,32.5056,32.5541,296976.0
2024-05-21 11:10:00,33.54,33.54,33.43,33.5,374489.0,32.5541,32.5541,32.4473,32.5153,374489.0
2024-05-21 11:20:00,33.5,33.51,33.44,33.48,212060.0,32.5153,32.525,32.457,32.4959,212060.0
2024-05-21 11:30:00,33.48,33.5,33.4,33.45,180790.0,32.4959,32.5153,32.4182,32.4668,180790.0
2024-05-21 11:40:00,33.45,33.47,33.4,33.44,145864.0,32.4668,32.4862,32.4182,32.457,145864.0
2024-05-21 11:50:00,33.44,33.53,33.42,33.52,211496.0,32.457,32.5444,32.4376,32.5347,211496.0
2024-05-21 12:00:00,33.52,33.65,33.51,33.54,224994.0,32.5347,32.6609,32.525,32.5541,224994.0
2024-05-21 12:10:00,33.55,33.57,33.48,33.49,120466.0,32.5638,32.5832,32.4959,32.5056,120466.0
2024-05-21 12:20:00,33.48,33.49,33.43,33.46,144759.0,32.4959,32.5056,32.4473,32.4765,144759.0
2024-05-21 12:30:00,33.46,33.49,33.43,33.46,99153.0,32.4765,32.5056,32.4473,32.4765,99153.0
2024-05-21 12:40:00,33.46,33.52,33.41,33.46,230796.0,32.4765,32.5347,32.4279,32.4765,230796.0
2024-05-21 12:50:00,33.45,33.46,33.32,33.33,342218.0,32.4668,32.4765,32.3406,32.3503,342218.0
2024-05-21 13:00:00,33.33,33.39,33.31,33.33,383167.0,32.3503,32.4085,32.3309,32.3503,383167.0
2024-05-21 13:10:00,33.33,33.43,33.32,33.41,301224.0,32.3503,32.4473,32.3406,32.4279,301224.0
2024-05-21 13:20:00,33.41,33.44,33.35,33.42,229812.0,32.4279,32.457,32.3697,32.4376,229812.0
2024-05-21 13:30:00,33.42,33.47,33.42,33.44,546176.0,32.4376,32.4862,32.4376,32.457,546176.0
2024-05-21 13:40:00,33.45,33.45,33.32,33.41,212380.0,32.4668,32.4668,32.3406,32.4279,212380.0
2024-05-21 13:50:00,33.41,33.42,33.33,33.36,127848.0,32.4279,32.4376,32.3503,32.3794,127848.0
2024-05-21 14:00:00,33.36,33.41,33.26,33.4,221731.0,32.3794,32.4279,32.2823,32.4182,221731.0
2024-05-21 14:10:00,33.4,33.59,33.39,33.5,467971.0,32.4182,32.6026,32.4085,32.5153,467971.0
2024-05-21 14:20:00,33.5,33.52,33.44,33.45,241669.0,32.5153,32.5347,32.457,32.4668,241669.0
2024-05-21 14:30:00,33.45,33.51,33.42,33.51,236609.0,32.4668,32.525,32.4376,32.525,236609.0
2024-05-21 14:40:00,33.5,33.53,33.4,33.45,294490.0,32.5153,32.5444,32.4182,32.4668,294490.0
2024-05-21 14:50:00,33.44,33.46,33.4,33.43,510586.0,32.457,32.4765,32.4182,32.4473,510586.0
2024-05-21 15:00:00,33.43,33.44,33.38,33.43,249022.0,32.4473,32.457,32.3988,32.4473,249022.0
2024-05-21 15:10:00,33.43,33.47,33.38,33.45,657310.0,32.4473,32.4862,32.3988,32.4668,657310.0
2024-05-21 15:20:00,33.45,33.47,33.32,33.32,1587191.0,32.4668,32.4862,32.3406,32.3406,1587191.0
2024-05-21 15:30:00,33.33,33.38,33.23,33.24,777882.0,32.3503,32.3988,32.2532,32.2629,777882.0
2024-05-21 15:40:00,33.24,33.34,33.17,33.3,1581768.0,32.2629,32.36,32.195,32.3212,1581768.0
2024-05-21 15:50:00,33.3,33.33,33.26,33.3,2000334.0,32.3212,32.3503,32.2823,32.3212,2000334.0
2024-05-22 09:30:00,32.95,33.09,32.73,33.05,1165283.0,31.9815,32.1173,31.7679,32.0785,1165283.0
2024-05-22 09:40:00,33.07,33.17,32.85,32.99,565129.0,32.0979,32.195,31.8844,32.0203,565129.0
2024-05-22 09:50:00,32.98,33.17,32.91,33.12,893701.0,32.0106,32.195,31.9426,32.1465,893701.0
2024-05-22 10:00:00,33.13,33.3,33.03,33.05,674968.0,32.1562,32.3212,32.0591,32.0785,674968.0
2024-05-22 10:10:00,33.05,33.24,33.03,33.18,839475.0,32.0785,32.2629,32.0591,32.2047,839475.0
2024-05-22 10:20:00,33.18,33.2,33.0,33.09,852389.0,32.2047,32.2241,32.03,32.1173,852389.0
2024-05-22 10:30:00,33.09,33.14,33.03,33.07,452417.0,32.1173,32.1659,32.0591,32.0979,452417.0
2024-05-22 10:40:00,33.07,33.07,32.81,32.87,518938.0,32.0979,32.0979,31.8456,31.9038,518938.0
2024-05-22 10:50:00,32.87,32.91,32.68,32.71,623499.0,31.9038,31.9426,31.7194,31.7485,623499.0
2024-05-22 11:00:00,32.7,32.9,32.7,32.88,405611.0,31.7388,31.9329,31.7388,31.9135,405611.0
2024-05-22 11:10:00,32.89,32.9,32.75,32.87,392998.0,31.9232,31.9329,31.7873,31.9038,392998.0
2024-05-22 11:20:00,32.87,32.9,32.7,32.75,760190.0,31.9038,31.9329,31.7388,31.7873,760190.0
2024-05-22 11:30:00,32.75,32.84,32.7,32.83,419995.0,31.7873,31.8747,31.7388,31.865,419995.0
2024-05-22 11:40:00,32.83,32.97,32.82,32.93,281987.0,31.865,32.0009,31.8553,31.962,281987.0
2024-05-22 11:50:00,32.92,32.93,32.78,32.81,248738.0,31.9523,31.962,31.8164,31.8456,248738.0
2024-05-22 12:00:00,32.81,32.91,32.81,32.84,270694.0,31.8456,31.9426,31.8456,31.8747,270694.0
2024-05-22 12:10:00,32.83,32.87,32.79,32.84,269996.0,31.865,31.9038,31.8262,31.8747,269996.0
2024-05-22 12:20:00,32.84,32.89,32.82,32.84,170077.0,31.8747,31.9232,31.8553,31.8747,170077.0
2024-05-22 12:30:00,32.84,32.86,32.75,32.77,204160.0,31.8747,31.8941,31.7873,31.8067,204160.0
2024-05-22 12:40:00,32.76,32.8,32.74,32.8,178534.0,31.797,31.8359,31.7776,31.8359,178534.0
2024-05-22 12:50:00,32.79,32.87,32.79,32.82,195817.0,31.8262,31.9038,31.8262,31.8553,195817.0
2024-05-22 13:00:00,32.82,32.84,32.79,32.82,153841.0,31.8553,31.8747,31.8262,31.8553,153841.0
2024-05-22 13:10:00,32.82,32.83,32.79,32.81,155859.0,31.8553,31.865,31.8262,31.8456,155859.0
2024-05-22 13:20:00,32.82,32.86,32.81,32.82,290636.0,31.8553,31.8941,31.8456,31.8553,290636.0
2024-05-22 13:30:00,32.82,32.83,32.76,32.79,322080.0,31.8553,31.865,31.797,31.8262,322080.0
2024-05-22 13:40:00,32.79,32.86,32.78,32.85,227284.0,31.8262,31.8941,31.8164,31.8844,227284.0
2024-05-22 13:50:00,32.84,32.85,32.81,32.85,178719.0,31.8747,31.8844,31.8456,31.8844,178719.0
2024-05-22 14:00:00,32.85,32.9,32.8,32.9,244247.0,31.8844,31.9329,31.8359,31.9329,244247.0
2024-05-22 14:10:00,32.89,32.9,32.82,32.87,214967.0,31.9232,31.9329,31.8553,31.9038,214967.0
2024-05-22 14:20:00,32.87,32.87,32.79,32.82,212721.0,31.9038,31.9038,31.8262,31.8553,212721.0
2024-05-22 14:30:00,32.82,32.89,32.81,32.88,196493.0,31.8553,31.9232,31.8456,31.9135,196493.0
2024-05-22 14:40:00,32.88,32.92,32.87,32.92,182605.0,31.9135,31.9523,31.9038,31.9523,182605.0
2024-05-22 14:50:00,32.91,32.96,32.87,32.91,210451.0,31.9426,31.9912,31.9038,31.9426,210451.0
2024-05-22 15:00:00,32.91,32.92,32.86,32.89,178555.0,31.9426,31.9523,31.8941,31.9232,178555.0
2024-05-22 15:10:00,32.89,32.9,32.78,32.81,304955.0,31.9232,31.9329,31.8164,31.8456,304955.0
2024-05-22 15:20:00,32.8,32.88,32.8,32.88,477593.0,31.8359,31.9135,31.8359,31.9135,477593.0
2024-05-22 15:30:00,32.88,32.95,32.87,32.91,370591.0,31.9135,31.9815,31.9038,31.9426,370591.0
2024-05-22 15:40:00,32.91,32.91,32.84,32.87,606597.0,31.9426,31.9426,31.8747,31.9038,606597.0
2024-05-22 15:50:00,32.87,32.87,32.62,32.69,1496291.0,31.9038,31.9038,31.6612,31.7291,1496291.0
2024-05-23 09:30:00,31.9,32.09,31.78,31.97,1150872.0,30.9623,31.1467,30.8458,31.0303,1150872.0
2024-05-23 09:40:00,31.98,32.32,31.92,32.32,843023.0,31.04,31.37,30.9817,31.37,843023.0
2024-05-23 09:50:00,32.31,32.33,32.01,32.2,761191.0,31.3603,31.3797,31.0691,31.2535,761191.0
2024-05-23 10:00:00,32.2,32.24,31.93,31.97,684033.0,31.2535,31.2923,30.9914,31.0303,684033.0
2024-05-23 10:10:00,31.97,32.14,31.91,32.05,539492.0,31.0303,31.1953,30.972,31.1079,539492.0
2024-05-23 10:20:00,32.05,32.05,31.82,31.84,290665.0,31.1079,31.1079,30.8847,30.9041,290665.0
2024-05-23 10:30:00,31.84,31.85,31.7,31.79,419193.0,30.9041,30.9138,30.7682,30.8555,419193.0
2024-05-23 10:40:00,31.79,31.81,31.71,31.75,324780.0,30.8555,30.875,30.7779,30.8167,324780.0
2024-05-23 10:50:00,31.74,31.74,31.63,31.65,227218.0,30.807,30.807,30.7003,30.7197,227218.0
2024-05-23 11:00:00,31.64,31.8,31.58,31.77,367431.0,30.71,30.8653,30.6517,30.8361,367431.0
2024-05-23 11:10:00,31.76,31.81,31.7,31.75,232664.0,30.8264,30.875,30.7682,30.8167,232664.0
2024-05-23 11:20:00,31.75,31.89,31.73,31.88,270902.0,30.8167,30.9526,30.7973,30.9429,270902.0
2024-05-23 11:30:00,31.89,31.9,31.71,31.74,291467.0,30.9526,30.9623,30.7779,30.807,291467.0
2024-05-23 11:40:00,31.74,31.86,31.73,31.77,178564.0,30.807,30.9235,30.7973,30.8361,178564.0
2024-05-23 11:50:00,31.78,31.8,31.74,31.76,150630.0,30.8458,30.8653,30.807,30.8264,150630.0
2024-05-23 12:00:00,31.76,31.81,31.72,31.74,165545.0,30.8264,30.875,30.7876,30.807,165545.0
2024-05-23 12:10:00,31.74,31.77,31.66,31.72,246307.0,30.807,30.8361,30.7294,30.7876,246307.0
2024-05-23 12:20:00,31.71,31.75,31.69,31.74,101724.0,30.7779,30.8167,30.7585,30.807,101724.0
2024-05-23 12:30:00,31.75,31.75,31.68,31.73,163347.0,30.8167,30.8167,30.7488,30.7973,163347.0
2024-05-23 12:40:00,31.73,31.74,31.63,31.68,219383.0,30.7973,30.807,30.7003,30.7488,219383.0
2024-05-23 12:50:00,31.67,31.68,31.63,31.65,245729.0,30.7391,30.7488,30.7003,30.7197,245729.0
2024-05-23 13:00:00,31.64,31.69,31.57,31.61,310768.0,30.71,30.7585,30.642,30.6808,310768.0
2024-05-23 13:10:00,31.6,31.61,31.55,31.57,317170.0,30.6711,30.6808,30.6226,30.642,317170.0
2024-05-23 13:20:00,31.56,31.59,31.52,31.56,277159.0,30.6323,30.6614,30.5935,30.6323,277159.0
2024-05-23 13:30:00,31.55,31.56,31.41,31.43,254801.0,30.6226,30.6323,30.4867,30.5061,254801.0
2024-05-23 13:40:00,31.43,31.48,31.39,31.47,320436.0,30.5061,30.5547,30.4673,30.545,320436.0
2024-05-23 13:50:00,31.48,31.48,31.37,31.39,271394.0,30.5547,30.5547,30.4479,30.4673,271394.0
2024-05-23 14:00:00,31.39,31.4,31.31,31.38,283188.0,30.4673,30.477,30.3897,30.4576,283188.0
2024-05-23 14:10:00,31.38,31.43,31.31,31.37,332512.0,30.4576,30.5061,30.3897,30.4479,332512.0
2024-05-23 14:20:00,31.37,31.38,31.32,31.33,251583.0,30.4479,30.4576,30.3994,30.4091,251583.0
2024-05-23 14:30:00,31.32,31.42,31.31,31.42,196436.0,30.3994,30.4964,30.3897,30.4964,196436.0
2024-05-23 14:40:00,31.42,31.43,31.3,31.33,264493.0,30.4964,30.5061,30.38,30.4091,264493.0
2024-05-23 14:50:00,31.33,31.34,31.24,31.3,297522.0,30.4091,30.4188,30.3217,30.38,297522.0
2024-05-23 15:00:00,31.3,31.43,31.29,31.42,341434.0,30.38,30.5061,30.3702,30.4964,341434.0
2024-05-23 15:10:00,31.43,31.43,31.37,31.37,238503.0,30.5061,30.5061,30.4479,30.4479,238503.0
2024-05-23 15:20:00,31.37,31.38,31.29,31.3,407164.0,30.4479,30.4576,30.3702,30.38,407164.0
2024-05-23 15:30:00,31.3,31.34,31.25,31.27,396642.0,30.38,30.4188,30.3314,30.3508,396642.0
2024-05-23 15:40:00,31.28,31.3,31.18,31.2,661813.0,30.3605,30.38,30.2635,30.2829,661813.0
2024-05-23 15:50:00,31.2,31.29,31.15,31.18,1694222.0,30.2829,30.3702,30.2344,30.2635,1694222.0
2024-05-24 09:30:00,30.95,31.1,30.86,30.86,1116309.0,30.0402,30.1858,29.9529,29.9529,1116309.0
2024-05-24 09:40:00,30.87,30.95,30.69,30.82,618959.0,29.9626,30.0402,29.7879,29.9141,618959.0
2024-05-24 09:50:00,30.83,30.92,30.65,30.69,351488.0,29.9238,30.0111,29.7491,29.7879,351488.0
2024-05-24 10:00:00,30.69,30.78,30.48,30.51,494837.0,29.7879,29.8752,29.5841,29.6132,494837.0
2024-05-24 10:10:00,30.51,30.62,30.46,30.53,688064.0,29.6132,29.7199,29.5646,29.6326,688064.0
2024-05-24 10:20:00,30.54,30.61,30.45,30.6,483157.0,29.6423,29.7102,29.5549,29.7005,483157.0
2024-05-24 10:30:00,30.59,30.62,30.43,30.46,290021.0,29.6908,29.7199,29.5355,29.5646,290021.0
2024-05-24 10:40:00,30.45,30.46,30.25,30.33,630882.0,29.5549,29.5646,29.3608,29.4385,630882.0
2024-05-24 10:50:00,30.33,30.42,30.29,30.39,311653.0,29.4385,29.5258,29.3996,29.4967,311653.0
2024-05-24 11:00:00,30.39,30.44,30.31,30.38,307464.0,29.4967,29.5452,29.4191,29.487,307464.0
2024-05-24 11:10:00,30.38,30.46,30.26,30.44,341023.0,29.487,29.5646,29.3705,29.5452,341023.0
2024-05-24 11:20:00,30.44,30.55,30.42,30.45,309209.0,29.5452,29.652,29.5258,29.5549,309209.0
2024-05-24 11:30:00,30.44,30.46,30.28,30.32,168773.0,29.5452,29.5646,29.3899,29.4288,168773.0
2024-05-24 11:40:00,30.32,30.37,30.19,30.21,280563.0,29.4288,29.4773,29.3026,29.322,280563.0
2024-05-24 11:50:00,30.21,30.28,30.17,30.24,320199.0,29.322,29.3899,29.2832,29.3511,320199.0
2024-05-24 12:00:00,30.24,30.46,30.21,30.43,400618.0,29.3511,29.5646,29.322,29.5355,400618.0
2024-05-24 12:10:00,30.43,30.63,30.43,30.62,524068.0,29.5355,29.7296,29.5355,29.7199,524068.0
2024-05-24 12:20:00,30.61,30.64,30.51,30.53,196552.0,29.7102,29.7394,29.6132,29.6326,196552.0
2024-05-24 12:30:00,30.52,30.66,30.47,30.6,416384.0,29.6229,29.7588,29.5744,29.7005,416384.0
2024-05-24 12:40:00,30.59,30.66,30.55,30.58,332022.0,29.6908,29.7588,29.652,29.6811,332022.0
2024-05-24 12:50:00,30.59,30.59,30.4,30.42,192650.0,29.6908,29.6908,29.5064,29.5258,192650.0
2024-05-24 13:00:00,30.42,30.45,30.37,30.41,145377.0,29.5258,29.5549,29.4773,29.5161,145377.0
2024-05-24 13:10:00,30.41,30.47,30.37,30.39,201243.0,29.5161,29.5744,29.4773,29.4967,201243.0
2024-05-24 13:20:00,30.4,30.45,30.31,30.34,232237.0,29.5064,29.5549,29.4191,29.4482,232237.0
2024-05-24 13:30:00,30.33,30.41,30.31,30.39,231347.0,29.4385,29.5161,29.4191,29.4967,231347.0
2024-05-24 13:40:00,30.4,30.44,30.37,30.42,195364.0,29.5064,29.5452,29.4773,29.5258,195364.0
2024-05-24 13:50:00,30.42,30.44,30.37,30.39,198665.0,29.5258,29.5452,29.4773,29.4967,198665.0
2024-05-24 14:00:00,30.38,30.38,30.32,30.33,106085.0,29.487,29.487,29.4288,29.4385,106085.0
2024-05-24 14:10:00,30.32,30.35,30.28,30.28,217972.0,29.4288,29.4579,29.3899,29.3899,217972.0
2024-05-24 14:20:00,30.29,30.31,30.22,30.25,189693.0,29.3996,29.4191,29.3317,29.3608,189693.0
2024-05-24 14:30:00,30.25,30.28,30.17,30.21,224980.0,29.3608,29.3899,29.2832,29.322,224980.0
2024-05-24 14:40:00,30.21,30.27,30.2,30.21,204966.0,29.322,29.3802,29.3123,29.322,204966.0
2024-05-24 14:50:00,30.21,30.29,30.2,30.25,177255.0,29.322,29.3996,29.3123,29.3608,177255.0
2024-05-24 15:00:00,30.24,30.25,30.19,30.23,215468.0,29.3511,29.3608,29.3026,29.3414,215468.0
2024-05-24 15:10:00,30.23,30.27,30.21,30.24,265699.0,29.3414,29.3802,29.322,29.3511,265699.0
2024-05-24 15:20:00,30.24,30.34,30.23,30.33,330927.0,29.3511,29.4482,29.3414,29.4385,330927.0
2024-05-24 15:30:00,30.33,30.33,30.25,30.27,269483.0,29.4385,29.4385,29.3608,29.3802,269483.0
2024-05-24 15:40:00,30.27,30.28,30.22,30.24,331070.0,29.3802,29.3899,29.3317,29.3511,331070.0
2024-05-24 15:50:00,30.24,30.31,30.21,30.25,1106859.0,29.3511,29.4191,29.322,29.3608,1106859.0
2024-05-28 09:30:00,30.3,30.47,30.16,30.35,519285.0,29.4093,29.5744,29.2735,29.4579,519285.0
2024-05-28 09:40:00,30.35,30.36,30.1,30.11,298464.0,29.4579,29.4676,29.2152,29.2249,298464.0
2024-05-28 09:50:00,30.11,30.27,30.1,30.14,157174.0,29.2249,29.3802,29.2152,29.2541,157174.0
2024-05-28 10:00:00,30.14,30.17,29.96,29.99,318517.0,29.2541,29.2832,29.0793,29.1085,318517.0
2024-05-28 10:10:00,29.99,30.02,29.88,29.96,487958.0,29.1085,29.1376,29.0017,29.0793,487958.0
2024-05-28 10:20:00,29.97,30.05,29.87,29.9,295738.0,29.089,29.1667,28.992,29.0211,295738.0
2024-05-28 10:30:00,29.9,29.95,29.87,29.89,226936.0,29.0211,29.0696,28.992,29.0114,226936.0
2024-05-28 10:40:00,29.9,30.03,29.88,29.98,323690.0,29.0211,29.1473,29.0017,29.0988,323690.0
2024-05-28 10:50:00,29.99,30.03,29.87,29.87,316477.0,29.1085,29.1473,28.992,28.992,316477.0
2024-05-28 11:00:00,29.86,29.9,29.8,29.82,403094.0,28.9823,29.0211,28.924,28.9435,403094.0
2024-05-28 11:10:00,29.81,29.98,29.81,29.92,357383.0,28.9338,29.0988,28.9338,29.0405,357383.0
2024-05-28 11:20:00,29.92,30.04,29.92,29.96,240580.0,29.0405,29.157,29.0405,29.0793,240580.0
2024-05-28 11:30:00,29.96,30.01,29.93,29.97,250489.0,29.0793,29.1279,29.0502,29.089,250489.0
2024-05-28 11:40:00,29.96,30.0,29.95,29.96,192088.0,29.0793,29.1182,29.0696,29.0793,192088.0
2024-05-28 11:50:00,29.96,29.96,29.9,29.91,298453.0,29.0793,29.0793,29.0211,29.0308,298453.0
2024-05-28 12:00:00,29.9,29.93,29.89,29.91,177970.0,29.0211,29.0502,29.0114,29.0308,177970.0
2024-05-28 12:10:00,29.92,29.95,29.9,29.92,326722.0,29.0405,29.0696,29.0211,29.0405,326722.0
2024-05-28 12:20:00,29.92,29.96,29.9,29.93,277972.0,29.0405,29.0793,29.0211,29.0502,277972.0
2024-05-28 12:30:00,29.93,29.96,29.91,29.94,422252.0,29.0502,29.0793,29.0308,29.0599,422252.0
2024-05-28 12:40:00,29.95,30.05,29.94,29.98,490323.0,29.0696,29.1667,29.0599,29.0988,490323.0
2024-05-28 12:50:00,29.98,30.1,29.98,30.05,234178.0,29.0988,29.2152,29.0988,29.1667,234178.0
2024-05-28 13:00:00,30.05,30.05,29.98,30.0,252084.0,29.1667,29.1667,29.0988,29.1182,252084.0
2024-05-28 13:10:00,30.0,30.03,29.96,30.0,195330.0,29.1182,29.1473,29.0793,29.1182,195330.0
2024-05-28 13:20:00,30.0,30.02,29.97,29.98,167177.0,29.1182,29.1376,29.089,29.0988,167177.0
2024-05-28 13:30:00,29.97,30.03,29.97,30.01,390258.0,29.089,29.1473,29.089,29.1279,390258.0
2024-05-28 13:40:00,30.01,30.01,29.95,29.96,222860.0,29.1279,29.1279,29.0696,29.0793,222860.0
2024-05-28 13:50:00,29.96,29.97,29.87,29.89,253410.0,29.0793,29.089,28.992,29.0114,253410.0
2024-05-28 14:00:00,29.89,29.91,29.85,29.91,200091.0,29.0114,29.0308,28.9726,29.0308,200091.0
2024-05-28 14:10:00,29.9,30.06,29.32,30.02,2574146.0,29.0211,29.1764,28.4582,29.1376,2574146.0
2024-05-28 14:20:00,30.02,30.06,30.0,30.01,171486.0,29.1376,29.1764,29.1182,29.1279,171486.0
2024-05-28 14:30:00,30.01,30.03,29.99,30.03,214321.0,29.1279,29.1473,29.1085,29.1473,214321.0
2024-05-28 14:40:00,30.03,30.05,30.0,30.01,120430.0,29.1473,29.1667,29.1182,29.1279,120430.0
2024-05-28 14:50:00,30.01,30.03,30.0,30.01,355711.0,29.1279,29.1473,29.1182,29.1279,355711.0
2024-05-28 15:00:00,30.01,30.03,30.0,30.03,336619.0,29.1279,29.1473,29.1182,29.1473,336619.0
2024-05-28 15:10:00,30.02,30.03,29.99,29.99,287995.0,29.1376,29.1473,29.1085,29.1085,287995.0
2024-05-28 15:20:00,30.0,30.03,29.99,30.02,253309.0,29.1182,29.1473,29.1085,29.1376,253309.0
2024-05-28 15:30:00,30.02,30.13,30.01,30.08,184804.0,29.1376,29.2443,29.1279,29.1958,184804.0
2024-05-28 15:40:00,30.08,30.09,29.98,30.01,652841.0,29.1958,29.2055,29.0988,29.1279,652841.0
2024-05-28 15:50:00,30.0,30.01,29.82,29.9,1428175.0,29.1182,29.1279,28.9435,29.0211,1428175.0
2024-05-29 09:30:00,29.4,29.43,29.06,29.14,777936.0,28.5358,28.5649,28.2058,28.2834,777936.0
2024-05-29 09:40:00,29.15,29.25,29.07,29.19,420196.0,28.2932,28.3902,28.2155,28.332,420196.0
2024-05-29 09:50:00,29.19,29.26,29.09,29.17,590245.0,28.332,28.3999,28.2349,28.3126,590245.0
2024-05-29 10:00:00,29.17,29.32,29.16,29.19,733818.0,28.3126,28.4582,28.3029,28.332,733818.0
2024-05-29 10:10:00,29.19,29.22,29.13,29.17,444795.0,28.332,28.3611,28.2737,28.3126,444795.0
2024-05-29 10:20:00,29.17,29.21,29.09,29.14,813238.0,28.3126,28.3514,28.2349,28.2834,813238.0
2024-05-29 10:30:00,29.14,29.15,29.07,29.08,292370.0,28.2834,28.2932,28.2155,28.2252,292370.0
2024-05-29 10:40:00,29.08,29.13,29.07,29.09,199313.0,28.2252,28.2737,28.2155,28.2349,199313.0
2024-05-29 10:50:00,29.1,29.14,29.05,29.13,277953.0,28.2446,28.2834,28.1961,28.2737,277953.0
2024-05-29 11:00:00,29.13,29.17,29.09,29.13,181731.0,28.2737,28.3126,28.2349,28.2737,181731.0
2024-05-29 11:10:00,29.13,29.18,29.05,29.1,415229.0,28.2737,28.3223,28.1961,28.2446,415229.0
2024-05-29 11:20:00,29.1,29.15,29.04,29.15,336040.0,28.2446,28.2932,28.1864,28.2932,336040.0
2024-05-29 11:30:00,29.15,29.31,29.05,29.29,1765481.0,28.2932,28.4484,28.1961,28.429,1765481.0
2024-05-29 11:40:00,29.29,29.33,29.2,29.33,570592.0,28.429,28.4679,28.3417,28.4679,570592.0
2024-05-29 11:50:00,29.33,29.35,29.21,29.21,427952.0,28.4679,28.4873,28.3514,28.3514,427952.0
2024-05-29 12:00:00,29.21,29.27,29.16,29.19,360070.0,28.3514,28.4096,28.3029,28.332,360070.0
2024-05-29 12:10:00,29.2,29.21,29.14,29.19,131657.0,28.3417,28.3514,28.2834,28.332,131657.0
2024-05-29 12:20:00,29.19,29.22,29.18,29.21,226008.0,28.332,28.3611,28.3223,28.3514,226008.0
2024-05-29 12:30:00,29.21,29.29,29.18,29.27,270460.0,28.3514,28.429,28.3223,28.4096,270460.0
2024-05-29 12:40:00,29.26,29.28,29.23,29.25,289716.0,28.3999,28.4193,28.3708,28.3902,289716.0
2024-05-29 12:50:00,29.25,29.43,29.24,29.41,592775.0,28.3902,28.5649,28.3805,28.5455,592775.0
2024-05-29 13:00:00,29.4,29.44,29.37,29.38,263794.0,28.5358,28.5746,28.5067,28.5164,263794.0
2024-05-29 13:10:00,29.39,29.55,29.36,29.55,459835.0,28.5261,28.6814,28.497,28.6814,459835.0
2024-05-29 13:20:00,29.55,29.59,29.44,29.48,340519.0,28.6814,28.7202,28.5746,28.6135,340519.0
2024-05-29 13:30:00,29.47,29.51,29.43,29.5,341765.0,28.6037,28.6426,28.5649,28.6329,341765.0
2024-05-29 13:40:00,29.5,29.56,29.5,29.55,127637.0,28.6329,28.6911,28.6329,28.6814,127637.0
2024-05-29 13:50:00,29.55,29.58,29.49,29.5,154946.0,28.6814,28.7105,28.6232,28.6329,154946.0
2024-05-29 14:00:00,29.51,29.51,29.39,29.39,462512.0,28.6426,28.6426,28.5261,28.5261,462512.0
2024-05-29 14:10:00,29.4,29.47,29.39,29.47,208196.0,28.5358,28.6037,28.5261,28.6037,208196.0
2024-05-29 14:20:00,29.46,29.54,29.43,29.54,584171.0,28.594,28.6717,28.5649,28.6717,584171.0
2024-05-29 14:30:00,29.53,29.54,29.48,29.51,327057.0,28.662,28.6717,28.6135,28.6426,327057.0
2024-05-29 14:40:00,29.51,29.54,29.42,29.43,191183.0,28.6426,28.6717,28.5552,28.5649,191183.0
2024-05-29 14:50:00,29.43,29.48,29.42,29.47,117246.0,28.5649,28.6135,28.5552,28.6037,117246.0
2024-05-29 15:00:00,29.48,29.48,29.44,29.48,195352.0,28.6135,28.6135,28.5746,28.6135,195352.0
2024-05-29 15:10:00,29.48,29.49,29.41,29.45,452460.0,28.6135,28.6232,28.5455,28.5843,452460.0
2024-05-29 15:20:00,29.45,29.47,29.42,29.46,300111.0,28.5843,28.6037,28.5552,28.594,300111.0
2024-05-29 15:30:00,29.46,29.51,29.44,29.5,291906.0,28.594,28.6426,28.5746,28.6329,291906.0
2024-05-29 15:40:00,29.49,29.5,29.4,29.45,597476.0,28.6232,28.6329,28.5358,28.5843,597476.0
2024-05-29 15:50:00,29.45,29.46,29.28,29.3,1146773.0,28.5843,28.594,28.4193,28.4387,1146773.0
2024-05-30 09:30:00,29.48,29.8,29.39,29.75,767662.0,28.6135,28.924,28.5261,28.8755,767662.0
2024-05-30 09:40:00,29.75,30.04,29.67,29.96,608056.0,28.8755,29.157,28.7979,29.0793,608056.0
2024-05-30 09:50:00,29.96,30.04,29.86,29.94,342517.0,29.0793,29.157,28.9823,29.0599,342517.0
2024-05-30 10:00:00,29.94,30.05,29.86,30.01,287048.0,29.0599,29.1667,28.9823,29.1279,287048.0
2024-05-30 10:10:00,30.01,30.05,29.95,30.01,358693.0,29.1279,29.1667,29.0696,29.1279,358693.0
2024-05-30 10:20:00,30.01,30.13,30.0,30.02,345303.0,29.1279,29.2443,29.1182,29.1376,345303.0
2024-05-30 10:30:00,30.02,30.09,29.97,30.02,316492.0,29.1376,29.2055,29.089,29.1376,316492.0
2024-05-30 10:40:00,30.02,30.05,29.98,30.02,267403.0,29.1376,29.1667,29.0988,29.1376,267403.0
2024-05-30 10:50:00,30.03,30.09,30.01,30.08,118575.0,29.1473,29.2055,29.1279,29.1958,118575.0
2024-05-30 11:00:00,30.08,30.09,30.03,30.04,92091.0,29.1958,29.2055,29.1473,29.157,92091.0
2024-05-30 11:10:00,30.04,30.09,30.01,30.08,227304.0,29.157,29.2055,29.1279,29.1958,227304.0
2024-05-30 11:20:00,30.08,30.15,30.06,30.13,208261.0,29.1958,29.2638,29.1764,29.2443,208261.0
2024-05-30 11:30:00,30.13,30.16,30.05,30.05,166494.0,29.2443,29.2735,29.1667,29.1667,166494.0
2024-05-30 11:40:00,30.05,30.14,30.03,30.09,200631.0,29.1667,29.2541,29.1473,29.2055,200631.0
2024-05-30 11:50:00,30.08,30.13,30.07,30.1,96812.0,29.1958,29.2443,29.1861,29.2152,96812.0
2024-05-30 12:00:00,30.09,30.11,30.06,30.1,236397.0,29.2055,29.2249,29.1764,29.2152,236397.0
2024-05-30 12:10:00,30.1,30.1,29.98,29.99,319430.0,29.2152,29.2152,29.0988,29.1085,319430.0
2024-05-30 12:20:00,29.99,30.02,29.94,30.0,145132.0,29.1085,29.1376,29.0599,29.1182,145132.0
2024-05-30 12:30:00,30.0,30.03,29.97,30.02,104769.0,29.1182,29.1473,29.089,29.1376,104769.0
2024-05-30 12:40:00,30.02,30.02,29.96,30.0,59432.0,29.1376,29.1376,29.0793,29.1182,59432.0
2024-05-30 12:50:00,30.01,30.03,30.0,30.01,37476.0,29.1279,29.1473,29.1182,29.1279,37476.0
2024-05-30 13:00:00,30.0,30.04,30.0,30.02,54754.0,29.1182,29.157,29.1182,29.1376,54754.0
2024-05-30 13:10:00,30.03,30.13,30.02,30.13,142356.0,29.1473,29.2443,29.1376,29.2443,142356.0
2024-05-30 13:20:00,30.13,30.23,30.12,30.22,114211.0,29.2443,29.3414,29.2346,29.3317,114211.0
2024-05-30 13:30:00,30.21,30.25,30.21,30.24,117938.0,29.322,29.3608,29.322,29.3511,117938.0
2024-05-30 13:40:00,30.24,30.27,30.21,30.26,118966.0,29.3511,29.3802,29.322,29.3705,118966.0
2024-05-30 13:50:00,30.27,30.35,30.26,30.32,120222.0,29.3802,29.4579,29.3705,29.4288,120222.0
2024-05-30 14:00:00,30.31,30.33,30.25,30.26,114910.0,29.4191,29.4385,29.3608,29.3705,114910.0
2024-05-30 14:10:00,30.27,30.27,30.17,30.23,146461.0,29.3802,29.3802,29.2832,29.3414,146461.0
2024-05-30 14:20:00,30.23,30.25,30.21,30.24,92657.0,29.3414,29.3608,29.322,29.3511,92657.0
2024-05-30 14:30:00,30.25,30.27,30.18,30.18,146544.0,29.3608,29.3802,29.2929,29.2929,146544.0
2024-05-30 14:40:00,30.18,30.19,30.14,30.15,124309.0,29.2929,29.3026,29.2541,29.2638,124309.0
2024-05-30 14:50:00,30.14,30.26,30.14,30.24,162029.0,29.2541,29.3705,29.2541,29.3511,162029.0
2024-05-30 15:00:00,30.24,30.26,30.18,30.21,221379.0,29.3511,29.3705,29.2929,29.322,221379.0
2024-05-30 15:10:00,30.2,30.23,30.18,30.21,166557.0,29.3123,29.3414,29.2929,29.322,166557.0
2024-05-30 15:20:00,30.21,30.25,30.19,30.25,254954.0,29.322,29.3608,29.3026,29.3608,254954.0
2024-05-30 15:30:00,30.25,30.28,30.2,30.21,330395.0,29.3608,29.3899,29.3123,29.322,330395.0
2024-05-30 15:40:00,30.21,30.21,30.15,30.18,368445.0,29.322,29.322,29.2638,29.2929,368445.0
2024-05-30 15:50:00,30.18,30.23,30.15,30.21,760887.0,29.2929,29.3414,29.2638,29.322,760887.0
2024-05-31 09:30:00,29.38,29.67,29.21,29.54,595836.0,28.5164,28.7979,28.3514,28.6717,595836.0
2024-05-31 09:40:00,29.54,29.7,29.47,29.58,333220.0,28.6717,28.827,28.6037,28.7105,333220.0
2024-05-31 09:50:00,29.58,29.72,29.53,29.7,330964.0,28.7105,28.8464,28.662,28.827,330964.0
2024-05-31 10:00:00,29.71,29.75,29.58,29.7,464852.0,28.8367,28.8755,28.7105,28.827,464852.0
2024-05-31 10:10:00,29.69,29.74,29.55,29.57,252315.0,28.8173,28.8658,28.6814,28.7008,252315.0
2024-05-31 10:20:00,29.55,29.63,29.5,29.58,418075.0,28.6814,28.759,28.6329,28.7105,418075.0
2024-05-31 10:30:00,29.58,29.64,29.48,29.49,386945.0,28.7105,28.7687,28.6135,28.6232,386945.0
2024-05-31 10:40:00,29.49,29.51,29.41,29.44,200386.0,28.6232,28.6426,28.5455,28.5746,200386.0
2024-05-31 10:50:00,29.44,29.54,29.41,29.5,249608.0,28.5746,28.6717,28.5455,28.6329,249608.0
2024-05-31 11:00:00,29.5,29.51,29.43,29.49,230847.0,28.6329,28.6426,28.5649,28.6232,230847.0
2024-05-31 11:10:00,29.49,29.53,29.46,29.49,148521.0,28.6232,28.662,28.594,28.6232,148521.0
2024-05-31 11:20:00,29.49,29.5,29.42,29.46,220794.0,28.6232,28.6329,28.5552,28.594,220794.0
2024-05-31 11:30:00,29.46,29.46,29.37,29.4,115835.0,28.594,28.594,28.5067,28.5358,115835.0
2024-05-31 11:40:00,29.41,29.49,29.4,29.48,135501.0,28.5455,28.6232,28.5358,28.6135,135501.0
2024-05-31 11:50:00,29.48,29.53,29.48,29.48,115133.0,28.6135,28.662,28.6135,28.6135,115133.0
2024-05-31 12:00:00,29.49,29.53,29.45,29.49,164813.0,28.6232,28.662,28.5843,28.6232,164813.0
2024-05-31 12:10:00,29.49,29.49,29.36,29.46,120347.0,28.6232,28.6232,28.497,28.594,120347.0
2024-05-31 12:20:00,29.46,29.47,29.41,29.44,107147.0,28.594,28.6037,28.5455,28.5746,107147.0
2024-05-31 12:30:00,29.44,29.51,29.42,29.51,106109.0,28.5746,28.6426,28.5552,28.6426,106109.0
2024-05-31 12:40:00,29.5,29.54,29.49,29.52,110580.0,28.6329,28.6717,28.6232,28.6523,110580.0
2024-05-31 12:50:00,29.53,29.55,29.5,29.54,99931.0,28.662,28.6814,28.6329,28.6717,99931.0
2024-05-31 13:00:00,29.54,29.58,29.51,29.53,108216.0,28.6717,28.7105,28.6426,28.662,108216.0
2024-05-31 13:10:00,29.52,29.57,29.52,29.57,102492.0,28.6523,28.7008,28.6523,28.7008,102492.0
2024-05-31 13:20:00,29.56,29.6,29.54,29.58,69476.0,28.6911,28.7299,28.6717,28.7105,69476.0
2024-05-31 13:30:00,29.58,29.62,29.57,29.59,104306.0,28.7105,28.7493,28.7008,28.7202,104306.0
2024-05-31 13:40:00,29.59,29.6,29.57,29.59,79015.0,28.7202,28.7299,28.7008,28.7202,79015.0
2024-05-31 13:50:00,29.59,29.62,29.58,29.6,90274.0,28.7202,28.7493,28.7105,28.7299,90274.0
2024-05-31 14:00:00,29.6,29.62,29.57,29.61,96153.0,28.7299,28.7493,28.7008,28.7396,96153.0
2024-05-31 14:10:00,29.61,29.64,29.59,29.64,80366.0,28.7396,28.7687,28.7202,28.7687,80366.0
2024-05-31 14:20:00,29.63,29.64,29.61,29.62,121108.0,28.759,28.7687,28.7396,28.7493,121108.0
2024-05-31 14:30:00,29.63,29.64,29.6,29.61,101429.0,28.759,28.7687,28.7299,28.7396,101429.0
2024-05-31 14:40:00,29.62,29.65,29.61,29.62,117371.0,28.7493,28.7785,28.7396,28.7493,117371.0
2024-05-31 14:50:00,29.62,29.63,29.58,29.62,100633.0,28.7493,28.759,28.7105,28.7493,100633.0
2024-05-31 15:00:00,29.62,29.69,29.61,29.69,120340.0,28.7493,28.8173,28.7396,28.8173,120340.0
2024-05-31 15:10:00,29.69,29.69,29.66,29.67,92727.0,28.8173,28.8173,28.7882,28.7979,92727.0
2024-05-31 15:20:00,29.67,29.68,29.62,29.62,165899.0,28.7979,28.8076,28.7493,28.7493,165899.0
2024-05-31 15:30:00,29.62,29.66,29.6,29.64,171073.0,28.7493,28.7882,28.7299,28.7687,171073.0
2024-05-31 15:40:00,29.64,29.74,29.63,29.74,220392.0,28.7687,28.8658,28.759,28.8658,220392.0
2024-05-31 15:50:00,29.74,29.78,29.59,29.62,1013237.0,28.8658,28.9046,28.7202,28.7493,1013237.0
2024-06-03 09:30:00,30.28,30.61,30.17,30.32,961839.0,29.3899,29.7102,29.2832,29.4288,961839.0
2024-06-03 09:40:00,30.32,30.34,30.08,30.13,409235.0,29.4288,29.4482,29.1958,29.2443,409235.0
2024-06-03 09:50:00,30.12,30.19,29.98,30.0,373417.0,29.2346,29.3026,29.0988,29.1182,373417.0
2024-06-03 10:00:00,30.02,30.09,29.85,29.91,225434.0,29.1376,29.2055,28.9726,29.0308,225434.0
2024-06-03 10:10:00,29.91,30.02,29.87,29.94,249034.0,29.0308,29.1376,28.992,29.0599,249034.0
2024-06-03 10:20:00,29.94,30.01,29.91,29.97,151076.0,29.0599,29.1279,29.0308,29.089,151076.0
2024-06-03 10:30:00,29.98,30.03,29.85,29.87,177767.0,29.0988,29.1473,28.9726,28.992,177767.0
2024-06-03 10:40:00,29.87,29.98,29.86,29.92,139672.0,28.992,29.0988,28.9823,29.0405,139672.0
2024-06-03 10:50:00,29.91,29.92,29.81,29.84,107918.0,29.0308,29.0405,28.9338,28.9629,107918.0
2024-06-03 11:00:00,29.84,29.84,29.73,29.77,205646.0,28.9629,28.9629,28.8561,28.8949,205646.0
2024-06-03 11:10:00,29.77,29.84,29.74,29.75,102315.0,28.8949,28.9629,28.8658,28.8755,102315.0
2024-06-03 11:20:00,29.75,29.81,29.7,29.8,114426.0,28.8755,28.9338,28.827,28.924,114426.0
2024-06-03 11:30:00,29.8,29.81,29.74,29.8,120143.0,28.924,28.9338,28.8658,28.924,120143.0
2024-06-03 11:40:00,29.8,29.89,29.78,29.81,258466.0,28.924,29.0114,28.9046,28.9338,258466.0
2024-06-03 11:50:00,29.8,29.81,29.7,29.71,143200.0,28.924,28.9338,28.827,28.8367,143200.0
2024-06-03 12:00:00,29.71,29.74,29.65,29.66,68048.0,28.8367,28.8658,28.7785,28.7882,68048.0
2024-06-03 12:10:00,29.67,29.7,29.63,29.64,109331.0,28.7979,28.827,28.759,28.7687,109331.0
2024-06-03 12:20:00,29.64,29.66,29.6,29.62,144757.0,28.7687,28.7882,28.7299,28.7493,144757.0
2024-06-03 12:30:00,29.63,29.64,29.56,29.58,96667.0,28.759,28.7687,28.6911,28.7105,96667.0
2024-06-03 12:40:00,29.58,29.62,29.57,29.62,53491.0,28.7105,28.7493,28.7008,28.7493,53491.0
2024-06-03 12:50:00,29.62,29.62,29.56,29.6,93000.0,28.7493,28.7493,28.6911,28.7299,93000.0
2024-06-03 13:00:00,29.61,29.63,29.55,29.63,189250.0,28.7396,28.759,28.6814,28.759,189250.0
2024-06-03 13:10:00,29.63,29.76,29.6,29.74,309764.0,28.759,28.8852,28.7299,28.8658,309764.0
2024-06-03 13:20:00,29.74,29.86,29.73,29.84,251046.0,28.8658,28.9823,28.8561,28.9629,251046.0
2024-06-03 13:30:00,29.85,30.02,29.84,29.99,252704.0,28.9726,29.1376,28.9629,29.1085,252704.0
2024-06-03 13:40:00,29.99,30.06,29.98,30.0,131971.0,29.1085,29.1764,29.0988,29.1182,131971.0
2024-06-03 13:50:00,30.0,30.03,29.99,30.0,70167.0,29.1182,29.1473,29.1085,29.1182,70167.0
2024-06-03 14:00:00,30.01,30.04,30.0,30.0,96954.0,29.1279,29.157,29.1182,29.1182,96954.0
2024-06-03 14:10:00,30.01,30.01,29.94,29.98,98136.0,29.1279,29.1279,29.0599,29.0988,98136.0
2024-06-03 14:20:00,29.98,30.0,29.93,29.93,114483.0,29.0988,29.1182,29.0502,29.0502,114483.0
2024-06-03 14:30:00,29.94,29.95,29.89,29.92,73645.0,29.0599,29.0696,29.0114,29.0405,73645.0
2024-06-03 14:40:00,29.92,29.93,29.88,29.92,104254.0,29.0405,29.0502,29.0017,29.0405,104254.0
2024-06-03 14:50:00,29.92,29.93,29.87,29.89,71540.0,29.0405,29.0502,28.992,29.0114,71540.0
2024-06-03 15:00:00,29.89,29.91,29.83,29.85,68592.0,29.0114,29.0308,28.9532,28.9726,68592.0
2024-06-03 15:10:00,29.86,29.88,29.83,29.84,145475.0,28.9823,29.0017,28.9532,28.9629,145475.0
2024-06-03 15:20:00,29.85,29.86,29.8,29.83,127140.0,28.9726,28.9823,28.924,28.9532,127140.0
2024-06-03 15:30:00,29.83,29.87,29.8,29.84,183434.0,28.9532,28.992,28.924,28.9629,183434.0
2024-06-03 15:40:00,29.84,29.84,29.76,29.82,238755.0,28.9629,28.9629,28.8852,28.9435,238755.0
2024-06-03 15:50:00,29.82,29.91,29.77,29.89,525336.0,28.9435,29.0308,28.8949,29.0114,525336.0
2024-06-04 09:30:00,30.02,30.11,29.8,30.04,338155.0,29.1376,29.2249,28.924,29.157,338155.0
2024-06-04 09:40:00,30.04,30.1,29.91,29.91,416349.0,29.157,29.2152,29.0308,29.0308,416349.0
2024-06-04 09:50:00,29.92,30.11,29.91,30.1,114270.0,29.0405,29.2249,29.0308,29.2152,114270.0
2024-06-04 10:00:00,30.1,30.2,30.04,30.17,249238.0,29.2152,29.3123,29.157,29.2832,249238.0
2024-06-04 10:10:00,30.17,30.22,30.06,30.21,265656.0,29.2832,29.3317,29.1764,29.322,265656.0
2024-06-04 10:20:00,30.21,30.24,30.12,30.2,406759.0,29.322,29.3511,29.2346,29.3123,406759.0
2024-06-04 10:30:00,30.2,30.25,30.1,30.16,137636.0,29.3123,29.3608,29.2152,29.2735,137636.0
2024-06-04 10:40:00,30.16,30.18,30.05,30.09,116453.0,29.2735,29.2929,29.1667,29.2055,116453.0
2024-06-04 10:50:00,30.09,30.15,29.93,29.99,268015.0,29.2055,29.2638,29.0502,29.1085,268015.0
2024-06-04 11:00:00,29.99,30.06,29.94,29.95,150797.0,29.1085,29.1764,29.0599,29.0696,150797.0
2024-06-04 11:10:00,29.95,29.98,29.88,29.89,154639.0,29.0696,29.0988,29.0017,29.0114,154639.0
2024-06-04 11:20:00,29.89,29.94,29.87,29.88,89809.0,29.0114,29.0599,28.992,29.0017,89809.0
2024-06-04 11:30:00,29.87,29.89,29.81,29.82,204765.0,28.992,29.0114,28.9338,28.9435,204765.0
2024-06-04 11:40:00,29.82,29.83,29.76,29.83,134845.0,28.9435,28.9532,28.8852,28.9532,134845.0
2024-06-04 11:50:00,29.83,29.84,29.77,29.81,138149.0,28.9532,28.9629,28.8949,28.9338,138149.0
2024-06-04 12:00:00,29.81,29.88,29.76,29.79,94266.0,28.9338,29.0017,28.8852,28.9143,94266.0
2024-06-04 12:10:00,29.79,29.86,29.79,29.85,138756.0,28.9143,28.9823,28.9143,28.9726,138756.0
2024-06-04 12:20:00,29.85,29.93,29.82,29.92,225422.0,28.9726,29.0502,28.9435,29.0405,225422.0
2024-06-04 12:30:00,29.92,29.95,29.9,29.91,144797.0,29.0405,29.0696,29.0211,29.0308,144797.0
2024-06-04 12:40:00,29.92,30.05,29.91,30.01,182289.0,29.0405,29.1667,29.0308,29.1279,182289.0
2024-06-04 12:50:00,30.0,30.01,29.94,30.01,137389.0,29.1182,29.1279,29.0599,29.1279,137389.0
2024-06-04 13:00:00,30.01,30.01,29.99,30.01,53462.0,29.1279,29.1279,29.1085,29.1279,53462.0
2024-06-04 13:10:00,30.01,30.03,29.98,29.99,92009.0,29.1279,29.1473,29.0988,29.1085,92009.0
2024-06-04 13:20:00,29.99,30.01,29.98,29.99,105646.0,29.1085,29.1279,29.0988,29.1085,105646.0
2024-06-04 13:30:00,29.99,29.99,29.92,29.96,65633.0,29.1085,29.1085,29.0405,29.0793,65633.0
2024-06-04 13:40:00,29.96,29.97,29.93,29.96,71491.0,29.0793,29.089,29.0502,29.0793,71491.0
2024-06-04 13:50:00,29.96,29.97,29.93,29.94,47912.0,29.0793,29.089,29.0502,29.0599,47912.0
2024-06-04 14:00:00,29.94,29.98,29.93,29.98,114444.0,29.0599,29.0988,29.0502,29.0988,114444.0
2024-06-04 14:10:00,29.99,30.02,29.98,29.99,109789.0,29.1085,29.1376,29.0988,29.1085,109789.0
2024-06-04 14:20:00,29.99,30.03,29.98,30.02,78766.0,29.1085,29.1473,29.0988,29.1376,78766.0
2024-06-04 14:30:00,30.01,30.02,30.0,30.01,57985.0,29.1279,29.1376,29.1182,29.1279,57985.0
2024-06-04 14:40:00,30.01,30.05,30.0,30.01,82745.0,29.1279,29.1667,29.1182,29.1279,82745.0
2024-06-04 14:50:00,30.02,30.04,30.0,30.01,70037.0,29.1376,29.157,29.1182,29.1279,70037.0
2024-06-04 15:00:00,30.0,30.01,29.9,29.94,136651.0,29.1182,29.1279,29.0211,29.0599,136651.0
2024-06-04 15:10:00,29.94,30.01,29.92,30.0,138400.0,29.0599,29.1279,29.0405,29.1182,138400.0
2024-06-04 15:20:00,30.0,30.02,29.99,30.01,99466.0,29.1182,29.1376,29.1085,29.1279,99466.0
2024-06-04 15:30:00,30.01,30.02,29.95,30.01,173679.0,29.1279,29.1376,29.0696,29.1279,173679.0
2024-06-04 15:40:00,30.01,30.05,30.0,30.02,204328.0,29.1279,29.1667,29.1182,29.1376,204328.0
2024-06-04 15:50:00,30.02,30.07,30.0,30.05,583605.0,29.1376,29.1861,29.1182,29.1667,583605.0
2024-06-05 09:30:00,30.55,30.82,30.52,30.66,792552.0,29.652,29.9141,29.6229,29.7588,792552.0
2024-06-05 09:40:00,30.66,30.92,30.65,30.86,430786.0,29.7588,30.0111,29.7491,29.9529,430786.0
2024-06-05 09:50:00,30.84,30.85,30.7,30.79,278470.0,29.9335,29.9432,29.7976,29.8849,278470.0
2024-06-05 10:00:00,30.79,30.79,30.51,30.54,266009.0,29.8849,29.8849,29.6132,29.6423,266009.0
2024-06-05 10:10:00,30.54,30.63,30.54,30.63,124169.0,29.6423,29.7296,29.6423,29.7296,124169.0
2024-06-05 10:20:00,30.62,30.77,30.61,30.74,147349.0,29.7199,29.8655,29.7102,29.8364,147349.0
2024-06-05 10:30:00,30.75,30.8,30.69,30.79,121001.0,29.8461,29.8947,29.7879,29.8849,121001.0
2024-06-05 10:40:00,30.79,30.84,30.76,30.78,142291.0,29.8849,29.9335,29.8558,29.8752,142291.0
2024-06-05 10:50:00,30.78,30.8,30.74,30.77,122107.0,29.8752,29.8947,29.8364,29.8655,122107.0
2024-06-05 11:00:00,30.78,30.8,30.7,30.71,146710.0,29.8752,29.8947,29.7976,29.8073,146710.0
2024-06-05 11:10:00,30.72,30.77,30.7,30.71,91139.0,29.817,29.8655,29.7976,29.8073,91139.0
2024-06-05 11:20:00,30.71,30.73,30.65,30.66,132329.0,29.8073,29.8267,29.7491,29.7588,132329.0
2024-06-05 11:30:00,30.66,30.75,30.65,30.69,190205.0,29.7588,29.8461,29.7491,29.7879,190205.0
2024-06-05 11:40:00,30.69,30.75,30.67,30.73,120170.0,29.7879,29.8461,29.7685,29.8267,120170.0
2024-06-05 11:50:00,30.73,30.83,30.71,30.82,168925.0,29.8267,29.9238,29.8073,29.9141,168925.0
2024-06-05 12:00:00,30.82,30.86,30.78,30.78,141119.0,29.9141,29.9529,29.8752,29.8752,141119.0
2024-06-05 12:10:00,30.79,30.79,30.67,30.71,113442.0,29.8849,29.8849,29.7685,29.8073,113442.0
2024-06-05 12:20:00,30.71,30.79,30.71,30.77,92125.0,29.8073,29.8849,29.8073,29.8655,92125.0
2024-06-05 12:30:00,30.77,30.77,30.67,30.67,56295.0,29.8655,29.8655,29.7685,29.7685,56295.0
2024-06-05 12:40:00,30.68,30.72,30.54,30.58,205672.0,29.7782,29.817,29.6423,29.6811,205672.0
2024-06-05 12:50:00,30.58,30.61,30.56,30.58,125205.0,29.6811,29.7102,29.6617,29.6811,125205.0
2024-06-05 13:00:00,30.58,30.62,30.56,30.6,133810.0,29.6811,29.7199,29.6617,29.7005,133810.0
2024-06-05 13:10:00,30.6,30.66,30.6,30.63,91254.0,29.7005,29.7588,29.7005,29.7296,91254.0
2024-06-05 13:20:00,30.63,30.63,30.53,30.55,98782.0,29.7296,29.7296,29.6326,29.652,98782.0
2024-06-05 13:30:00,30.55,30.57,30.51,30.54,85165.0,29.652,29.6714,29.6132,29.6423,85165.0
2024-06-05 13:40:00,30.54,30.55,30.45,30.48,281317.0,29.6423,29.652,29.5549,29.5841,281317.0
2024-06-05 13:50:00,30.49,30.52,30.46,30.49,146392.0,29.5938,29.6229,29.5646,29.5938,146392.0
2024-06-05 14:00:00,30.49,30.51,30.45,30.5,66181.0,29.5938,29.6132,29.5549,29.6035,66181.0
2024-06-05 14:10:00,30.49,30.51,30.46,30.49,125003.0,29.5938,29.6132,29.5646,29.5938,125003.0
2024-06-05 14:20:00,30.48,30.49,30.45,30.45,68350.0,29.5841,29.5938,29.5549,29.5549,68350.0
2024-06-05 14:30:00,30.45,30.56,30.43,30.54,155387.0,29.5549,29.6617,29.5355,29.6423,155387.0
2024-06-05 14:40:00,30.55,30.58,30.53,30.55,79348.0,29.652,29.6811,29.6326,29.652,79348.0
2024-06-05 14:50:00,30.55,30.59,30.55,30.59,123297.0,29.652,29.6908,29.652,29.6908,123297.0
2024-06-05 15:00:00,30.59,30.59,30.55,30.57,103029.0,29.6908,29.6908,29.652,29.6714,103029.0
2024-06-05 15:10:00,30.57,30.58,30.55,30.57,84378.0,29.6714,29.6811,29.652,29.6714,84378.0
2024-06-05 15:20:00,30.56,30.58,30.5,30.54,163587.0,29.6617,29.6811,29.6035,29.6423,163587.0
2024-06-05 15:30:00,30.54,30.57,30.53,30.57,151978.0,29.6423,29.6714,29.6326,29.6714,151978.0
2024-06-05 15:40:00,30.57,30.58,30.51,30.53,191084.0,29.6714,29.6811,29.6132,29.6326,191084.0
2024-06-05 15:50:00,30.53,30.6,30.52,30.59,535909.0,29.6326,29.7005,29.6229,29.6908,535909.0
2024-06-06 09:30:00,30.08,30.16,29.79,29.94,784211.0,29.1958,29.2735,28.9143,29.0599,784211.0
2024-06-06 09:40:00,29.94,30.02,29.89,29.99,318609.0,29.0599,29.1376,29.0114,29.1085,318609.0
2024-06-06 09:50:00,29.99,30.08,29.94,29.99,310527.0,29.1085,29.1958,29.0599,29.1085,310527.0
2024-06-06 10:00:00,29.99,30.03,29.95,29.99,418442.0,29.1085,29.1473,29.0696,29.1085,418442.0
2024-06-06 10:10:00,30.0,30.0,29.93,29.99,213921.0,29.1182,29.1182,29.0502,29.1085,213921.0
2024-06-06 10:20:00,29.99,30.02,29.91,29.93,142516.0,29.1085,29.1376,29.0308,29.0502,142516.0
2024-06-06 10:30:00,29.93,29.99,29.89,29.94,147916.0,29.0502,29.1085,29.0114,29.0599,147916.0
2024-06-06 10:40:00,29.94,29.96,29.9,29.92,113222.0,29.0599,29.0793,29.0211,29.0405,113222.0
2024-06-06 10:50:00,29.93,29.96,29.88,29.89,140462.0,29.0502,29.0793,29.0017,29.0114,140462.0
2024-06-06 11:00:00,29.89,30.06,29.88,30.05,227191.0,29.0114,29.1764,29.0017,29.1667,227191.0
2024-06-06 11:10:00,30.06,30.06,29.98,30.0,252506.0,29.1764,29.1764,29.0988,29.1182,252506.0
2024-06-06 11:20:00,30.01,30.05,30.0,30.0,199927.0,29.1279,29.1667,29.1182,29.1182,199927.0
2024-06-06 11:30:00,30.0,30.02,29.97,30.0,408803.0,29.1182,29.1376,29.089,29.1182,408803.0
2024-06-06 11:40:00,30.0,30.04,29.95,29.95,172386.0,29.1182,29.157,29.0696,29.0696,172386.0
2024-06-06 11:50:00,29.95,30.01,29.93,29.99,238129.0,29.0696,29.1279,29.0502,29.1085,238129.0
2024-06-06 12:00:00,30.0,30.04,29.97,29.97,131359.0,29.1182,29.157,29.089,29.089,131359.0
2024-06-06 12:10:00,29.96,29.98,29.91,29.93,91454.0,29.0793,29.0988,29.0308,29.0502,91454.0
2024-06-06 12:20:00,29.93,29.96,29.92,29.94,86839.0,29.0502,29.0793,29.0405,29.0599,86839.0
2024-06-06 12:30:00,29.94,29.94,29.87,29.89,192756.0,29.0599,29.0599,28.992,29.0114,192756.0
2024-06-06 12:40:00,29.89,29.9,29.85,29.85,200262.0,29.0114,29.0211,28.9726,28.9726,200262.0
2024-06-06 12:50:00,29.86,29.87,29.82,29.85,156795.0,28.9823,28.992,28.9435,28.9726,156795.0
2024-06-06 13:00:00,29.85,29.85,29.82,29.84,93263.0,28.9726,28.9726,28.9435,28.9629,93263.0
2024-06-06 13:10:00,29.84,29.88,29.83,29.88,138486.0,28.9629,29.0017,28.9532,29.0017,138486.0
2024-06-06 13:20:00,29.88,29.91,29.87,29.89,91570.0,29.0017,29.0308,28.992,29.0114,91570.0
2024-06-06 13:30:00,29.9,29.93,29.89,29.91,157123.0,29.0211,29.0502,29.0114,29.0308,157123.0
2024-06-06 13:40:00,29.92,29.95,29.91,29.95,134731.0,29.0405,29.0696,29.0308,29.0696,134731.0
2024-06-06 13:50:00,29.95,29.95,29.87,29.88,100766.0,29.0696,29.0696,28.992,29.0017,100766.0
2024-06-06 14:00:00,29.88,29.89,29.76,29.76,248968.0,29.0017,29.0114,28.8852,28.8852,248968.0
2024-06-06 14:10:00,29.76,29.83,29.73,29.81,243312.0,28.8852,28.9532,28.8561,28.9338,243312.0
2024-06-06 14:20:00,29.82,29.84,29.77,29.78,215755.0,28.9435,28.9629,28.8949,28.9046,215755.0
2024-06-06 14:30:00,29.79,29.8,29.75,29.77,155620.0,28.9143,28.924,28.8755,28.8949,155620.0
2024-06-06 14:40:00,29.76,29.8,29.75,29.8,114774.0,28.8852,28.924,28.8755,28.924,114774.0
2024-06-06 14:50:00,29.79,29.83,29.77,29.81,172677.0,28.9143,28.9532,28.8949,28.9338,172677.0
2024-06-06 15:00:00,29.81,29.82,29.77,29.82,161660.0,28.9338,28.9435,28.8949,28.9435,161660.0
2024-06-06 15:10:00,29.82,29.86,29.81,29.86,193919.0,28.9435,28.9823,28.9338,28.9823,193919.0
2024-06-06 15:20:00,29.85,29.88,29.81,29.83,200940.0,28.9726,29.0017,28.9338,28.9532,200940.0
2024-06-06 15:30:00,29.83,29.85,29.76,29.82,737423.0,28.9532,28.9726,28.8852,28.9435,737423.0
2024-06-06 15:40:00,29.81,29.85,29.73,29.8,687823.0,28.9338,28.9726,28.8561,28.924,687823.0
2024-06-06 15:50:00,29.81,29.83,29.76,29.76,987667.0,28.9338,28.9532,28.8852,28.8852,987667.0
2024-06-07 09:30:00,29.38,29.75,29.32,29.73,533901.0,28.5164,28.8755,28.4582,28.8561,533901.0
2024-06-07 09:40:00,29.73,29.95,29.7,29.86,586021.0,28.8561,29.0696,28.827,28.9823,586021.0
2024-06-07 09:50:00,29.86,29.88,29.73,29.81,344470.0,28.9823,29.0017,28.8561,28.9338,344470.0
2024-06-07 10:00:00,29.8,29.88,29.76,29.79,246069.0,28.924,29.0017,28.8852,28.9143,246069.0
2024-06-07 10:10:00,29.78,29.79,29.68,29.74,219327.0,28.9046,28.9143,28.8076,28.8658,219327.0
2024-06-07 10:20:00,29.74,29.74,29.66,29.7,182554.0,28.8658,28.8658,28.7882,28.827,182554.0
2024-06-07 10:30:00,29.69,29.69,29.59,29.61,191962.0,28.8173,28.8173,28.7202,28.7396,191962.0
2024-06-07 10:40:00,29.61,29.68,29.58,29.64,166236.0,28.7396,28.8076,28.7105,28.7687,166236.0
2024-06-07 10:50:00,29.63,29.64,29.54,29.56,124936.0,28.759,28.7687,28.6717,28.6911,124936.0
2024-06-07 11:00:00,29.55,29.56,29.51,29.54,131557.0,28.6814,28.6911,28.6426,28.6717,131557.0
2024-06-07 11:10:00,29.53,29.58,29.51,29.53,126396.0,28.662,28.7105,28.6426,28.662,126396.0
2024-06-07 11:20:00,29.53,29.6,29.52,29.58,213124.0,28.662,28.7299,28.6523,28.7105,213124.0
2024-06-07 11:30:00,29.57,29.58,29.43,29.46,218033.0,28.7008,28.7105,28.5649,28.594,218033.0
2024-06-07 11:40:00,29.46,29.54,29.46,29.53,146482.0,28.594,28.6717,28.594,28.662,146482.0
2024-06-07 11:50:00,29.53,29.56,29.49,29.52,356503.0,28.662,28.6911,28.6232,28.6523,356503.0
2024-06-07 12:00:00,29.52,29.55,29.49,29.51,151594.0,28.6523,28.6814,28.6232,28.6426,151594.0
2024-06-07 12:10:00,29.5,29.51,29.47,29.48,106876.0,28.6329,28.6426,28.6037,28.6135,106876.0
2024-06-07 12:20:00,29.48,29.49,29.45,29.48,192897.0,28.6135,28.6232,28.5843,28.6135,192897.0
2024-06-07 12:30:00,29.48,29.48,29.34,29.38,281944.0,28.6135,28.6135,28.4776,28.5164,281944.0
2024-06-07 12:40:00,29.38,29.38,29.29,29.3,182192.0,28.5164,28.5164,28.429,28.4387,182192.0
2024-06-07 12:50:00,29.3,29.36,29.26,29.3,216855.0,28.4387,28.497,28.3999,28.4387,216855.0
2024-06-07 13:00:00,29.3,29.31,29.26,29.29,156902.0,28.4387,28.4484,28.3999,28.429,156902.0
2024-06-07 13:10:00,29.29,29.29,29.24,29.29,105726.0,28.429,28.429,28.3805,28.429,105726.0
2024-06-07 13:20:00,29.28,29.34,29.28,29.34,101354.0,28.4193,28.4776,28.4193,28.4776,101354.0
2024-06-07 13:30:00,29.34,29.36,29.3,29.33,188920.0,28.4776,28.497,28.4387,28.4679,188920.0
2024-06-07 13:40:00,29.33,29.34,29.3,29.34,166537.0,28.4679,28.4776,28.4387,28.4776,166537.0
2024-06-07 13:50:00,29.34,29.35,29.3,29.32,189775.0,28.4776,28.4873,28.4387,28.4582,189775.0
2024-06-07 14:00:00,29.33,29.33,29.25,29.31,189524.0,28.4679,28.4679,28.3902,28.4484,189524.0
2024-06-07 14:10:00,29.31,29.32,29.26,29.27,121803.0,28.4484,28.4582,28.3999,28.4096,121803.0
2024-06-07 14:20:00,29.27,29.31,29.27,29.29,74523.0,28.4096,28.4484,28.4096,28.429,74523.0
2024-06-07 14:30:00,29.29,29.3,29.25,29.28,151829.0,28.429,28.4387,28.3902,28.4193,151829.0
2024-06-07 14:40:00,29.28,29.28,29.24,29.26,110796.0,28.4193,28.4193,28.3805,28.3999,110796.0
2024-06-07 14:50:00,29.27,29.31,29.24,29.28,194389.0,28.4096,28.4484,28.3805,28.4193,194389.0
2024-06-07 15:00:00,29.28,29.29,29.24,29.28,86516.0,28.4193,28.429,28.3805,28.4193,86516.0
2024-06-07 15:10:00,29.29,29.32,29.28,29.31,184081.0,28.429,28.4582,28.4193,28.4484,184081.0
2024-06-07 15:20:00,29.32,29.39,29.28,29.36,167313.0,28.4582,28.5261,28.4193,28.497,167313.0
2024-06-07 15:30:00,29.36,29.4,29.35,29.37,149063.0,28.497,28.5358,28.4873,28.5067,149063.0
2024-06-07 15:40:00,29.37,29.43,29.34,29.42,285683.0,28.5067,28.5649,28.4776,28.5552,285683.0
2024-06-07 15:50:00,29.41,29.45,29.31,29.31,697331.0,28.5455,28.5843,28.4484,28.4484,697331.0
2024-06-10 09:30:00,29.38,29.42,28.94,29.42,581274.0,28.5164,28.5552,28.0893,28.5552,581274.0
2024-06-10 09:40:00,29.42,29.45,29.29,29.31,330405.0,28.5552,28.5843,28.429,28.4484,330405.0
2024-06-10 09:50:00,29.3,29.36,29.3,29.32,219211.0,28.4387,28.497,28.4387,28.4582,219211.0
2024-06-10 10:00:00,29.32,29.48,29.27,29.44,135383.0,28.4582,28.6135,28.4096,28.5746,135383.0
2024-06-10 10:10:00,29.44,29.5,29.43,29.45,138568.0,28.5746,28.6329,28.5649,28.5843,138568.0
2024-06-10 10:20:00,29.45,29.45,29.35,29.43,105397.0,28.5843,28.5843,28.4873,28.5649,105397.0
2024-06-10 10:30:00,29.43,29.49,29.42,29.48,103414.0,28.5649,28.6232,28.5552,28.6135,103414.0
2024-06-10 10:40:00,29.47,29.5,29.44,29.46,120801.0,28.6037,28.6329,28.5746,28.594,120801.0
2024-06-10 10:50:00,29.46,29.5,29.43,29.46,81010.0,28.594,28.6329,28.5649,28.594,81010.0
2024-06-10 11:00:00,29.46,29.52,29.44,29.48,133345.0,28.594,28.6523,28.5746,28.6135,133345.0
2024-06-10 11:10:00,29.48,29.53,29.43,29.52,71332.0,28.6135,28.662,28.5649,28.6523,71332.0
2024-06-10 11:20:00,29.53,29.61,29.51,29.53,129176.0,28.662,28.7396,28.6426,28.662,129176.0
2024-06-10 11:30:00,29.53,29.56,29.49,29.53,69213.0,28.662,28.6911,28.6232,28.662,69213.0
2024-06-10 11:40:00,29.52,29.58,29.46,29.5,174774.0,28.6523,28.7105,28.594,28.6329,174774.0
2024-06-10 11:50:00,29.5,29.53,29.48,29.5,91343.0,28.6329,28.662,28.6135,28.6329,91343.0
2024-06-10 12:00:00,29.5,29.53,29.48,29.5,66916.0,28.6329,28.662,28.6135,28.6329,66916.0
2024-06-10 12:10:00,29.51,29.51,29.48,29.5,54022.0,28.6426,28.6426,28.6135,28.6329,54022.0
2024-06-10 12:20:00,29.5,29.54,29.49,29.53,101076.0,28.6329,28.6717,28.6232,28.662,101076.0
2024-06-10 12:30:00,29.53,29.54,29.5,29.54,64822.0,28.662,28.6717,28.6329,28.6717,64822.0
2024-06-10 12:40:00,29.54,29.55,29.52,29.54,71043.0,28.6717,28.6814,28.6523,28.6717,71043.0
2024-06-10 12:50:00,29.54,29.56,29.53,29.55,44395.0,28.6717,28.6911,28.662,28.6814,44395.0
2024-06-10 13:00:00,29.54,29.61,29.52,29.58,92171.0,28.6717,28.7396,28.6523,28.7105,92171.0
2024-06-10 13:10:00,29.58,29.59,29.53,29.53,39805.0,28.7105,28.7202,28.662,28.662,39805.0
2024-06-10 13:20:00,29.54,29.59,29.53,29.59,51939.0,28.6717,28.7202,28.662,28.7202,51939.0
2024-06-10 13:30:00,29.58,29.6,29.56,29.6,50688.0,28.7105,28.7299,28.6911,28.7299,50688.0
2024-06-10 13:40:00,29.6,29.65,29.59,29.64,63141.0,28.7299,28.7785,28.7202,28.7687,63141.0
2024-06-10 13:50:00,29.65,29.65,29.63,29.64,36431.0,28.7785,28.7785,28.759,28.7687,36431.0
2024-06-10 14:00:00,29.64,29.68,29.63,29.65,115273.0,28.7687,28.8076,28.759,28.7785,115273.0
2024-06-10 14:10:00,29.66,29.68,29.63,29.67,44627.0,28.7882,28.8076,28.759,28.7979,44627.0
2024-06-10 14:20:00,29.67,29.67,29.6,29.61,61749.0,28.7979,28.7979,28.7299,28.7396,61749.0
2024-06-10 14:30:00,29.6,29.64,29.59,29.63,59061.0,28.7299,28.7687,28.7202,28.759,59061.0
2024-06-10 14:40:00,29.63,29.7,29.63,29.7,68913.0,28.759,28.827,28.759,28.827,68913.0
2024-06-10 14:50:00,29.7,29.71,29.66,29.66,59453.0,28.827,28.8367,28.7882,28.7882,59453.0
2024-06-10 15:00:00,29.66,29.68,29.63,29.64,100068.0,28.7882,28.8076,28.759,28.7687,100068.0
2024-06-10 15:10:00,29.63,29.67,29.61,29.66,123455.0,28.759,28.7979,28.7396,28.7882,123455.0
2024-06-10 15:20:00,29.66,29.66,29.63,29.64,75796.0,28.7882,28.7882,28.759,28.7687,75796.0
2024-06-10 15:30:00,29.64,29.65,29.6,29.62,140506.0,28.7687,28.7785,28.7299,28.7493,140506.0
2024-06-10 15:40:00,29.62,29.66,29.57,29.58,175930.0,28.7493,28.7882,28.7008,28.7105,175930.0
2024-06-10 15:50:00,29.58,29.6,29.55,29.6,324396.0,28.7105,28.7299,28.6814,28.7299,324396.0
2024-06-11 09:30:00,29.63,29.7,29.51,29.64,238885.0,28.759,28.827,28.6426,28.7687,238885.0
2024-06-11 09:40:00,29.63,29.86,29.61,29.66,273034.0,28.759,28.9823,28.7396,28.7882,273034.0
2024-06-11 09:50:00,29.65,29.72,29.62,29.67,136142.0,28.7785,28.8464,28.7493,28.7979,136142.0
2024-06-11 10:00:00,29.67,29.68,29.57,29.64,124091.0,28.7979,28.8076,28.7008,28.7687,124091.0
2024-06-11 10:10:00,29.64,29.66,29.53,29.61,200792.0,28.7687,28.7882,28.662,28.7396,200792.0
2024-06-11 10:20:00,29.61,29.61,29.47,29.54,130786.0,28.7396,28.7396,28.6037,28.6717,130786.0
2024-06-11 10:30:00,29.54,29.55,29.42,29.46,126618.0,28.6717,28.6814,28.5552,28.594,126618.0
2024-06-11 10:40:00,29.46,29.47,29.41,29.46,137179.0,28.594,28.6037,28.5455,28.594,137179.0
2024-06-11 10:50:00,29.46,29.48,29.41,29.42,105767.0,28.594,28.6135,28.5455,28.5552,105767.0
2024-06-11 11:00:00,29.41,29.48,29.4,29.42,111114.0,28.5455,28.6135,28.5358,28.5552,111114.0
2024-06-11 11:10:00,29.42,29.42,29.32,29.38,211131.0,28.5552,28.5552,28.4582,28.5164,211131.0
2024-06-11 11:20:00,29.38,29.43,29.35,29.38,145331.0,28.5164,28.5649,28.4873,28.5164,145331.0
2024-06-11 11:30:00,29.39,29.39,29.35,29.38,101737.0,28.5261,28.5261,28.4873,28.5164,101737.0
2024-06-11 11:40:00,29.38,29.38,29.22,29.26,126542.0,28.5164,28.5164,28.3611,28.3999,126542.0
2024-06-11 11:50:00,29.26,29.3,29.24,29.28,89122.0,28.3999,28.4387,28.3805,28.4193,89122.0
2024-06-11 12:00:00,29.28,29.29,29.23,29.25,60631.0,28.4193,28.429,28.3708,28.3902,60631.0
2024-06-11 12:10:00,29.24,29.26,29.19,29.19,72761.0,28.3805,28.3999,28.332,28.332,72761.0
2024-06-11 12:20:00,29.19,29.22,29.15,29.16,137058.0,28.332,28.3611,28.2932,28.3029,137058.0
2024-06-11 12:30:00,29.16,29.22,29.13,29.22,137659.0,28.3029,28.3611,28.2737,28.3611,137659.0
2024-06-11 12:40:00,29.22,29.38,29.21,29.34,287497.0,28.3611,28.5164,28.3514,28.4776,287497.0
2024-06-11 12:50:00,29.34,29.37,29.32,29.34,73263.0,28.4776,28.5067,28.4582,28.4776,73263.0
2024-06-11 13:00:00,29.34,29.39,29.31,29.31,130751.0,28.4776,28.5261,28.4484,28.4484,130751.0
2024-06-11 13:10:00,29.31,29.31,29.25,29.27,94207.0,28.4484,28.4484,28.3902,28.4096,94207.0
2024-06-11 13:20:00,29.26,29.31,29.26,29.3,50931.0,28.3999,28.4484,28.3999,28.4387,50931.0
2024-06-11 13:30:00,29.3,29.32,29.29,29.3,56357.0,28.4387,28.4582,28.429,28.4387,56357.0
2024-06-11 13:40:00,29.31,29.31,29.25,29.26,87055.0,28.4484,28.4484,28.3902,28.3999,87055.0
2024-06-11 13:50:00,29.27,29.33,29.24,29.32,82790.0,28.4096,28.4679,28.3805,28.4582,82790.0
2024-06-11 14:00:00,29.32,29.33,29.3,29.3,67185.0,28.4582,28.4679,28.4387,28.4387,67185.0
2024-06-11 14:10:00,29.3,29.34,29.29,29.34,96019.0,28.4387,28.4776,28.429,28.4776,96019.0
2024-06-11 14:20:00,29.34,29.38,29.32,29.33,58680.0,28.4776,28.5164,28.4582,28.4679,58680.0
2024-06-11 14:30:00,29.33,29.36,29.32,29.34,153329.0,28.4679,28.497,28.4582,28.4776,153329.0
2024-06-11 14:40:00,29.34,29.39,29.34,29.37,59021.0,28.4776,28.5261,28.4776,28.5067,59021.0
2024-06-11 14:50:00,29.37,29.37,29.31,29.33,78216.0,28.5067,28.5067,28.4484,28.4679,78216.0
2024-06-11 15:00:00,29.33,29.34,29.29,29.33,60726.0,28.4679,28.4776,28.429,28.4679,60726.0
2024-06-11 15:10:00,29.33,29.37,29.31,29.31,169577.0,28.4679,28.5067,28.4484,28.4484,169577.0
2024-06-11 15:20:00,29.31,29.35,29.31,29.31,76709.0,28.4484,28.4873,28.4484,28.4484,76709.0
2024-06-11 15:30:00,29.31,29.33,29.26,29.33,137333.0,28.4484,28.4679,28.3999,28.4679,137333.0
2024-06-11 15:40:00,29.33,29.37,29.32,29.37,174906.0,28.4679,28.5067,28.4582,28.5067,174906.0
2024-06-11 15:50:00,29.37,29.43,29.32,29.39,432329.0,28.5067,28.5649,28.4582,28.5261,432329.0
2024-06-12 09:30:00,29.67,29.74,29.4,29.43,666934.0,28.7979,28.8658,28.5358,28.5649,666934.0
2024-06-12 09:40:00,29.43,29.51,29.23,29.29,388352.0,28.5649,28.6426,28.3708,28.429,388352.0
2024-06-12 09:50:00,29.3,29.41,29.27,29.37,301735.0,28.4387,28.5455,28.4096,28.5067,301735.0
2024-06-12 10:00:00,29.36,29.4,29.14,29.15,378501.0,28.497,28.5358,28.2834,28.2932,378501.0
2024-06-12 10:10:00,29.15,29.42,29.14,29.42,389120.0,28.2932,28.5552,28.2834,28.5552,389120.0
2024-06-12 10:20:00,29.41,29.53,29.41,29.53,398263.0,28.5455,28.662,28.5455,28.662,398263.0
2024-06-12 10:30:00,29.53,29.63,29.49,29.54,233945.0,28.662,28.759,28.6232,28.6717,233945.0
2024-06-12 10:40:00,29.55,29.55,29.42,29.46,131609.0,28.6814,28.6814,28.5552,28.594,131609.0
2024-06-12 10:50:00,29.46,29.48,29.37,29.44,103738.0,28.594,28.6135,28.5067,28.5746,103738.0
2024-06-12 11:00:00,29.44,29.45,29.39,29.45,141724.0,28.5746,28.5843,28.5261,28.5843,141724.0
2024-06-12 11:10:00,29.45,29.46,29.4,29.45,101500.0,28.5843,28.594,28.5358,28.5843,101500.0
2024-06-12 11:20:00,29.45,29.47,29.39,29.45,148858.0,28.5843,28.6037,28.5261,28.5843,148858.0
2024-06-12 11:30:00,29.45,29.56,29.42,29.55,164573.0,28.5843,28.6911,28.5552,28.6814,164573.0
2024-06-12 11:40:00,29.56,29.57,29.46,29.49,190475.0,28.6911,28.7008,28.594,28.6232,190475.0
2024-06-12 11:50:00,29.48,29.54,29.46,29.5,149294.0,28.6135,28.6717,28.594,28.6329,149294.0
2024-06-12 12:00:00,29.49,29.53,29.45,29.53,81777.0,28.6232,28.662,28.5843,28.662,81777.0
2024-06-12 12:10:00,29.52,29.55,29.41,29.42,339674.0,28.6523,28.6814,28.5455,28.5552,339674.0
2024-06-12 12:20:00,29.42,29.56,29.41,29.55,420689.0,28.5552,28.6911,28.5455,28.6814,420689.0
2024-06-12 12:30:00,29.55,29.73,29.55,29.69,241568.0,28.6814,28.8561,28.6814,28.8173,241568.0
2024-06-12 12:40:00,29.7,29.84,29.68,29.78,249281.0,28.827,28.9629,28.8076,28.9046,249281.0
2024-06-12 12:50:00,29.79,29.81,29.73,29.78,153126.0,28.9143,28.9338,28.8561,28.9046,153126.0
2024-06-12 13:00:00,29.79,29.8,29.68,29.71,161407.0,28.9143,28.924,28.8076,28.8367,161407.0
2024-06-12 13:10:00,29.71,29.77,29.7,29.73,112139.0,28.8367,28.8949,28.827,28.8561,112139.0
2024-06-12 13:20:00,29.73,29.73,29.69,29.7,98023.0,28.8561,28.8561,28.8173,28.827,98023.0
2024-06-12 13:30:00,29.69,29.72,29.67,29.7,95292.0,28.8173,28.8464,28.7979,28.827,95292.0
2024-06-12 13:40:00,29.7,29.74,29.7,29.73,90513.0,28.827,28.8658,28.827,28.8561,90513.0
2024-06-12 13:50:00,29.73,29.77,29.72,29.76,142938.0,28.8561,28.8949,28.8464,28.8852,142938.0
2024-06-12 14:00:00,29.76,29.85,29.61,29.77,335927.0,28.8852,28.9726,28.7396,28.8949,335927.0
2024-06-12 14:10:00,29.78,29.81,29.69,29.73,158876.0,28.9046,28.9338,28.8173,28.8561,158876.0
2024-06-12 14:20:00,29.73,29.77,29.71,29.71,145390.0,28.8561,28.8949,28.8367,28.8367,145390.0
2024-06-12 14:30:00,29.71,29.72,29.59,29.7,206752.0,28.8367,28.8464,28.7202,28.827,206752.0
2024-06-12 14:40:00,29.71,29.71,29.58,29.61,183486.0,28.8367,28.8367,28.7105,28.7396,183486.0
2024-06-12 14:50:00,29.6,29.68,29.57,29.63,290505.0,28.7299,28.8076,28.7008,28.759,290505.0
2024-06-12 15:00:00,29.63,29.68,29.57,29.6,187495.0,28.759,28.8076,28.7008,28.7299,187495.0
2024-06-12 15:10:00,29.6,29.6,29.53,29.58,145533.0,28.7299,28.7299,28.662,28.7105,145533.0
2024-06-12 15:20:00,29.58,29.6,29.5,29.54,527459.0,28.7105,28.7299,28.6329,28.6717,527459.0
2024-06-12 15:30:00,29.54,29.63,29.45,29.58,484746.0,28.6717,28.759,28.5843,28.7105,484746.0
2024-06-12 15:40:00,29.59,29.69,29.57,29.68,421624.0,28.7202,28.8173,28.7008,28.8076,421624.0
2024-06-12 15:50:00,29.67,29.68,29.51,29.56,865369.0,28.7979,28.8076,28.6426,28.6911,865369.0
2024-06-13 09:30:00,29.79,29.99,29.71,29.83,269888.0,28.9143,29.1085,28.8367,28.9532,269888.0
2024-06-13 09:40:00,29.84,29.87,29.7,29.81,262767.0,28.9629,28.992,28.827,28.9338,262767.0
2024-06-13 09:50:00,29.82,29.85,29.76,29.79,154041.0,28.9435,28.9726,28.8852,28.9143,154041.0
2024-06-13 10:00:00,29.79,29.9,29.78,29.84,247878.0,28.9143,29.0211,28.9046,28.9629,247878.0
2024-06-13 10:10:00,29.84,29.85,29.7,29.7,253387.0,28.9629,28.9726,28.827,28.827,253387.0
2024-06-13 10:20:00,29.7,29.75,29.68,29.71,139305.0,28.827,28.8755,28.8076,28.8367,139305.0
2024-06-13 10:30:00,29.71,29.75,29.58,29.62,150745.0,28.8367,28.8755,28.7105,28.7493,150745.0
2024-06-13 10:40:00,29.61,29.72,29.51,29.68,292215.0,28.7396,28.8464,28.6426,28.8076,292215.0
2024-06-13 10:50:00,29.68,29.68,29.57,29.61,514579.0,28.8076,28.8076,28.7008,28.7396,514579.0
2024-06-13 11:00:00,29.61,29.62,29.48,29.48,188736.0,28.7396,28.7493,28.6135,28.6135,188736.0
2024-06-13 11:10:00,29.48,29.53,29.44,29.45,151402.0,28.6135,28.662,28.5746,28.5843,151402.0
2024-06-13 11:20:00,29.45,29.56,29.44,29.56,282961.0,28.5843,28.6911,28.5746,28.6911,282961.0
2024-06-13 11:30:00,29.55,29.61,29.54,29.58,119285.0,28.6814,28.7396,28.6717,28.7105,119285.0
2024-06-13 11:40:00,29.58,29.7,29.57,29.66,232358.0,28.7105,28.827,28.7008,28.7882,232358.0
2024-06-13 11:50:00,29.67,29.71,29.62,29.63,166772.0,28.7979,28.8367,28.7493,28.759,166772.0
2024-06-13 12:00:00,29.63,29.65,29.56,29.65,126526.0,28.759,28.7785,28.6911,28.7785,126526.0
2024-06-13 12:10:00,29.65,29.66,29.58,29.58,118247.0,28.7785,28.7882,28.7105,28.7105,118247.0
2024-06-13 12:20:00,29.58,29.58,29.52,29.57,96018.0,28.7105,28.7105,28.6523,28.7008,96018.0
2024-06-13 12:30:00,29.57,29.59,29.53,29.54,56007.0,28.7008,28.7202,28.662,28.6717,56007.0
2024-06-13 12:40:00,29.54,29.55,29.45,29.48,124066.0,28.6717,28.6814,28.5843,28.6135,124066.0
2024-06-13 12:50:00,29.48,29.53,29.47,29.49,92567.0,28.6135,28.662,28.6037,28.6232,92567.0
2024-06-13 13:00:00,29.48,29.51,29.47,29.48,103613.0,28.6135,28.6426,28.6037,28.6135,103613.0
2024-06-13 13:10:00,29.48,29.51,29.45,29.46,137751.0,28.6135,28.6426,28.5843,28.594,137751.0
2024-06-13 13:20:00,29.46,29.48,29.45,29.48,88514.0,28.594,28.6135,28.5843,28.6135,88514.0
2024-06-13 13:30:00,29.48,29.48,29.43,29.46,108141.0,28.6135,28.6135,28.5649,28.594,108141.0
2024-06-13 13:40:00,29.46,29.53,29.45,29.51,137843.0,28.594,28.662,28.5843,28.6426,137843.0
2024-06-13 13:50:00,29.51,29.51,29.46,29.49,52624.0,28.6426,28.6426,28.594,28.6232,52624.0
2024-06-13 14:00:00,29.48,29.55,29.48,29.55,552574.0,28.6135,28.6814,28.6135,28.6814,552574.0
2024-06-13 14:10:00,29.55,29.61,29.5,29.51,108298.0,28.6814,28.7396,28.6329,28.6426,108298.0
2024-06-13 14:20:00,29.51,29.51,29.49,29.5,89087.0,28.6426,28.6426,28.6232,28.6329,89087.0
2024-06-13 14:30:00,29.5,29.55,29.49,29.51,137862.0,28.6329,28.6814,28.6232,28.6426,137862.0
2024-06-13 14:40:00,29.51,29.55,29.5,29.54,141595.0,28.6426,28.6814,28.6329,28.6717,141595.0
2024-06-13 14:50:00,29.54,29.56,29.53,29.54,91768.0,28.6717,28.6911,28.662,28.6717,91768.0
2024-06-13 15:00:00,29.54,29.62,29.54,29.62,144447.0,28.6717,28.7493,28.6717,28.7493,144447.0
2024-06-13 15:10:00,29.61,29.62,29.55,29.56,102216.0,28.7396,28.7493,28.6814,28.6911,102216.0
2024-06-13 15:20:00,29.57,29.65,29.56,29.63,433285.0,28.7008,28.7785,28.6911,28.759,433285.0
2024-06-13 15:30:00,29.63,29.63,29.54,29.6,421231.0,28.759,28.759,28.6717,28.7299,421231.0
2024-06-13 15:40:00,29.6,29.63,29.55,29.57,277632.0,28.7299,28.759,28.6814,28.7008,277632.0
2024-06-13 15:50:00,29.56,29.56,29.4,29.4,889893.0,28.6911,28.6911,28.5358,28.5358,889893.0
2024-06-14 09:30:00,28.91,28.98,28.64,28.86,795189.0,28.0602,28.1281,27.7981,28.0117,795189.0
2024-06-14 09:40:00,28.85,28.92,28.79,28.9,566984.0,28.002,28.0699,27.9437,28.0505,566984.0
2024-06-14 09:50:00,28.9,28.97,28.78,28.88,447721.0,28.0505,28.1184,27.934,28.0311,447721.0
2024-06-14 10:00:00,28.88,28.88,28.8,28.85,291076.0,28.0311,28.0311,27.9534,28.002,291076.0
2024-06-14 10:10:00,28.84,28.84,28.73,28.75,390577.0,27.9923,27.9923,27.8855,27.9049,390577.0
2024-06-14 10:20:00,28.75,28.83,28.7,28.8,339158.0,27.9049,27.9826,27.8564,27.9534,339158.0
2024-06-14 10:30:00,28.81,28.81,28.71,28.76,307805.0,27.9631,27.9631,27.8661,27.9146,307805.0
2024-06-14 10:40:00,28.76,28.88,28.75,28.87,272703.0,27.9146,28.0311,27.9049,28.0214,272703.0
2024-06-14 10:50:00,28.88,28.94,28.87,28.91,173828.0,28.0311,28.0893,28.0214,28.0602,173828.0
2024-06-14 11:00:00,28.91,28.95,28.9,28.93,210126.0,28.0602,28.099,28.0505,28.0796,210126.0
2024-06-14 11:10:00,28.93,28.96,28.91,28.94,150348.0,28.0796,28.1087,28.0602,28.0893,150348.0
2024-06-14 11:20:00,28.94,28.96,28.86,28.87,160606.0,28.0893,28.1087,28.0117,28.0214,160606.0
2024-06-14 11:30:00,28.86,28.91,28.81,28.81,133878.0,28.0117,28.0602,27.9631,27.9631,133878.0
2024-06-14 11:40:00,28.82,28.82,28.74,28.79,145723.0,27.9729,27.9729,27.8952,27.9437,145723.0
2024-06-14 11:50:00,28.78,28.84,28.75,28.8,157583.0,27.934,27.9923,27.9049,27.9534,157583.0
2024-06-14 12:00:00,28.8,28.81,28.72,28.75,112793.0,27.9534,27.9631,27.8758,27.9049,112793.0
2024-06-14 12:10:00,28.75,28.81,28.75,28.79,120598.0,27.9049,27.9631,27.9049,27.9437,120598.0
2024-06-14 12:20:00,28.79,28.82,28.74,28.75,135914.0,27.9437,27.9729,27.8952,27.9049,135914.0
2024-06-14 12:30:00,28.75,28.83,28.74,28.83,489709.0,27.9049,27.9826,27.8952,27.9826,489709.0
2024-06-14 12:40:00,28.83,28.86,28.81,28.82,190539.0,27.9826,28.0117,27.9631,27.9729,190539.0
2024-06-14 12:50:00,28.83,28.85,28.8,28.84,98667.0,27.9826,28.002,27.9534,27.9923,98667.0
2024-06-14 13:00:00,28.84,28.88,28.83,28.86,119991.0,27.9923,28.0311,27.9826,28.0117,119991.0
2024-06-14 13:10:00,28.86,28.88,28.8,28.81,123947.0,28.0117,28.0311,27.9534,27.9631,123947.0
2024-06-14 13:20:00,28.81,28.84,28.81,28.83,121926.0,27.9631,27.9923,27.9631,27.9826,121926.0
2024-06-14 13:30:00,28.83,28.83,28.8,28.83,142213.0,27.9826,27.9826,27.9534,27.9826,142213.0
2024-06-14 13:40:00,28.83,28.86,28.82,28.82,119571.0,27.9826,28.0117,27.9729,27.9729,119571.0
2024-06-14 13:50:00,28.82,28.86,28.81,28.82,309365.0,27.9729,28.0117,27.9631,27.9729,309365.0
2024-06-14 14:00:00,28.82,28.82,28.79,28.8,203318.0,27.9729,27.9729,27.9437,27.9534,203318.0
2024-06-14 14:10:00,28.79,28.82,28.77,28.8,181791.0,27.9437,27.9729,27.9243,27.9534,181791.0
2024-06-14 14:20:00,28.79,28.82,28.78,28.78,120455.0,27.9437,27.9729,27.934,27.934,120455.0
2024-06-14 14:30:00,28.78,28.8,28.77,28.77,126784.0,27.934,27.9534,27.9243,27.9243,126784.0
2024-06-14 14:40:00,28.77,28.84,28.75,28.84,344409.0,27.9243,27.9923,27.9049,27.9923,344409.0
2024-06-14 14:50:00,28.84,28.85,28.82,28.85,120855.0,27.9923,28.002,27.9729,28.002,120855.0
2024-06-14 15:00:00,28.85,28.85,28.82,28.84,170250.0,28.002,28.002,27.9729,27.9923,170250.0
2024-06-14 15:10:00,28.84,28.92,28.83,28.88,244176.0,27.9923,28.0699,27.9826,28.0311,244176.0
2024-06-14 15:20:00,28.88,28.89,28.82,28.84,163578.0,28.0311,28.0408,27.9729,27.9923,163578.0
2024-06-14 15:30:00,28.84,28.85,28.82,28.83,291893.0,27.9923,28.002,27.9729,27.9826,291893.0
2024-06-14 15:40:00,28.83,28.84,28.8,28.8,432858.0,27.9826,27.9923,27.9534,27.9534,432858.0
2024-06-14 15:50:00,28.8,28.8,28.74,28.77,732134.0,27.9534,27.9534,27.8952,27.9243,732134.0
2024-06-17 09:30:00,28.98,29.11,28.89,28.99,367689.0,28.1281,28.2543,28.0408,28.1379,367689.0
2024-06-17 09:40:00,28.99,29.0,28.85,28.93,264118.0,28.1379,28.1476,28.002,28.0796,264118.0
2024-06-17 09:50:00,28.93,29.05,28.93,29.0,192599.0,28.0796,28.1961,28.0796,28.1476,192599.0
2024-06-17 10:00:00,29.01,29.08,28.96,29.05,207733.0,28.1573,28.2252,28.1087,28.1961,207733.0
2024-06-17 10:10:00,29.05,29.07,28.95,28.95,176999.0,28.1961,28.2155,28.099,28.099,176999.0
2024-06-17 10:20:00,28.95,28.95,28.85,28.9,225456.0,28.099,28.099,28.002,28.0505,225456.0
2024-06-17 10:30:00,28.9,28.91,28.81,28.86,166761.0,28.0505,28.0602,27.9631,28.0117,166761.0
2024-06-17 10:40:00,28.85,28.87,28.73,28.75,394807.0,28.002,28.0214,27.8855,27.9049,394807.0
2024-06-17 10:50:00,28.75,28.76,28.71,28.74,500480.0,27.9049,27.9146,27.8661,27.8952,500480.0
2024-06-17 11:00:00,28.74,28.77,28.71,28.73,296435.0,27.8952,27.9243,27.8661,27.8855,296435.0
2024-06-17 11:10:00,28.73,28.8,28.68,28.79,527616.0,27.8855,27.9534,27.837,27.9437,527616.0
2024-06-17 11:20:00,28.8,28.8,28.74,28.75,316296.0,27.9534,27.9534,27.8952,27.9049,316296.0
2024-06-17 11:30:00,28.76,28.94,28.73,28.94,1309305.0,27.9146,28.0893,27.8855,28.0893,1309305.0
2024-06-17 11:40:00,28.94,28.95,28.78,28.84,233684.0,28.0893,28.099,27.934,27.9923,233684.0
2024-06-17 11:50:00,28.83,28.85,28.82,28.83,108669.0,27.9826,28.002,27.9729,27.9826,108669.0
2024-06-17 12:00:00,28.83,28.83,28.78,28.8,133835.0,27.9826,27.9826,27.934,27.9534,133835.0
2024-06-17 12:10:00,28.8,28.82,28.78,28.8,93899.0,27.9534,27.9729,27.934,27.9534,93899.0
2024-06-17 12:20:00,28.8,28.81,28.78,28.81,226248.0,27.9534,27.9631,27.934,27.9631,226248.0
2024-06-17 12:30:00,28.8,28.82,28.78,28.79,124946.0,27.9534,27.9729,27.934,27.9437,124946.0
2024-06-17 12:40:00,28.79,28.8,28.74,28.76,188975.0,27.9437,27.9534,27.8952,27.9146,188975.0
2024-06-17 12:50:00,28.76,28.84,28.75,28.84,183874.0,27.9146,27.9923,27.9049,27.9923,183874.0
2024-06-17 13:00:00,28.84,28.89,28.83,28.88,98949.0,27.9923,28.0408,27.9826,28.0311,98949.0
2024-06-17 13:10:00,28.88,28.9,28.81,28.87,201611.0,28.0311,28.0505,27.9631,28.0214,201611.0
2024-06-17 13:20:00,28.87,28.88,28.85,28.85,83886.0,28.0214,28.0311,28.002,28.002,83886.0
2024-06-17 13:30:00,28.85,28.88,28.84,28.87,139647.0,28.002,28.0311,27.9923,28.0214,139647.0
2024-06-17 13:40:00,28.87,28.94,28.86,28.94,107968.0,28.0214,28.0893,28.0117,28.0893,107968.0
2024-06-17 13:50:00,28.94,29.2,28.93,29.2,400334.0,28.0893,28.3417,28.0796,28.3417,400334.0
2024-06-17 14:00:00,29.19,29.38,29.19,29.38,465900.0,28.332,28.5164,28.332,28.5164,465900.0
2024-06-17 14:10:00,29.38,29.38,29.2,29.31,255936.0,28.5164,28.5164,28.3417,28.4484,255936.0
2024-06-17 14:20:00,29.32,29.35,29.24,29.24,504618.0,28.4582,28.4873,28.3805,28.3805,504618.0
2024-06-17 14:30:00,29.24,29.25,29.17,29.21,160156.0,28.3805,28.3902,28.3126,28.3514,160156.0
2024-06-17 14:40:00,29.21,29.21,29.08,29.13,58548.0,28.3514,28.3514,28.2252,28.2737,58548.0
2024-06-17 14:50:00,29.14,29.16,29.13,29.15,106635.0,28.2834,28.3029,28.2737,28.2932,106635.0
2024-06-17 15:00:00,29.14,29.18,29.13,29.17,116131.0,28.2834,28.3223,28.2737,28.3126,116131.0
2024-06-17 15:10:00,29.17,29.18,29.14,29.15,91339.0,28.3126,28.3223,28.2834,28.2932,91339.0
2024-06-17 15:20:00,29.14,29.16,29.11,29.12,164950.0,28.2834,28.3029,28.2543,28.264,164950.0
2024-06-17 15:30:00,29.12,29.18,29.1,29.17,239531.0,28.264,28.3223,28.2446,28.3126,239531.0
2024-06-17 15:40:00,29.16,29.2,29.16,29.19,279377.0,28.3029,28.3417,28.3029,28.332,279377.0
2024-06-17 15:50:00,29.2,29.25,29.18,29.23,579990.0,28.3417,28.3902,28.3223,28.3708,579990.0
2024-06-18 09:30:00,28.99,29.2,28.77,29.2,374569.0,28.1379,28.3417,27.9243,28.3417,374569.0
2024-06-18 09:40:00,29.2,29.24,29.08,29.21,184012.0,28.3417,28.3805,28.2252,28.3514,184012.0
2024-06-18 09:50:00,29.21,29.3,29.2,29.22,115616.0,28.3514,28.4387,28.3417,28.3611,115616.0
2024-06-18 10:00:00,29.22,29.36,29.22,29.26,104230.0,28.3611,28.497,28.3611,28.3999,104230.0
2024-06-18 10:10:00,29.26,29.32,29.19,29.28,98914.0,28.3999,28.4582,28.332,28.4193,98914.0
2024-06-18 10:20:00,29.28,29.34,29.25,29.32,60862.0,28.4193,28.4776,28.3902,28.4582,60862.0
2024-06-18 10:30:00,29.32,29.32,29.22,29.28,151891.0,28.4582,28.4582,28.3611,28.4193,151891.0
2024-06-18 10:40:00,29.28,29.29,29.2,29.25,119520.0,28.4193,28.429,28.3417,28.3902,119520.0
2024-06-18 10:50:00,29.25,29.26,29.2,29.21,73783.0,28.3902,28.3999,28.3417,28.3514,73783.0
2024-06-18 11:00:00,29.22,29.22,29.17,29.2,61045.0,28.3611,28.3611,28.3126,28.3417,61045.0
2024-06-18 11:10:00,29.19,29.2,29.15,29.2,75727.0,28.332,28.3417,28.2932,28.3417,75727.0
2024-06-18 11:20:00,29.2,29.26,29.16,29.18,101427.0,28.3417,28.3999,28.3029,28.3223,101427.0
2024-06-18 11:30:00,29.17,29.17,29.07,29.15,78730.0,28.3126,28.3126,28.2155,28.2932,78730.0
2024-06-18 11:40:00,29.15,29.19,29.14,29.19,52179.0,28.2932,28.332,28.2834,28.332,52179.0
2024-06-18 11:50:00,29.19,29.19,29.16,29.18,52008.0,28.332,28.332,28.3029,28.3223,52008.0
2024-06-18 12:00:00,29.18,29.2,29.16,29.16,32384.0,28.3223,28.3417,28.3029,28.3029,32384.0
2024-06-18 12:10:00,29.16,29.17,29.09,29.11,72490.0,28.3029,28.3126,28.2349,28.2543,72490.0
2024-06-18 12:20:00,29.11,29.29,29.1,29.18,576518.0,28.2543,28.429,28.2446,28.3223,576518.0
2024-06-18 12:30:00,29.17,29.28,29.13,29.16,254673.0,28.3126,28.4193,28.2737,28.3029,254673.0
2024-06-18 12:40:00,29.17,29.26,29.17,29.25,84906.0,28.3126,28.3999,28.3126,28.3902,84906.0
2024-06-18 12:50:00,29.26,29.28,29.23,29.25,161611.0,28.3999,28.4193,28.3708,28.3902,161611.0
2024-06-18 13:00:00,29.24,29.24,29.16,29.18,82813.0,28.3805,28.3805,28.3029,28.3223,82813.0
2024-06-18 13:10:00,29.17,29.2,29.15,29.2,55777.0,28.3126,28.3417,28.2932,28.3417,55777.0
2024-06-18 13:20:00,29.19,29.23,29.17,29.2,75065.0,28.332,28.3708,28.3126,28.3417,75065.0
2024-06-18 13:30:00,29.2,29.21,29.18,29.18,38993.0,28.3417,28.3514,28.3223,28.3223,38993.0
2024-06-18 13:40:00,29.18,29.19,29.16,29.18,50980.0,28.3223,28.332,28.3029,28.3223,50980.0
2024-06-18 13:50:00,29.19,29.19,29.14,29.17,63645.0,28.332,28.332,28.2834,28.3126,63645.0
2024-06-18 14:00:00,29.16,29.17,29.09,29.13,44091.0,28.3029,28.3126,28.2349,28.2737,44091.0
2024-06-18 14:10:00,29.13,29.15,29.11,29.13,48541.0,28.2737,28.2932,28.2543,28.2737,48541.0
2024-06-18 14:20:00,29.13,29.13,29.1,29.11,33090.0,28.2737,28.2737,28.2446,28.2543,33090.0
2024-06-18 14:30:00,29.12,29.14,29.1,29.12,56302.0,28.264,28.2834,28.2446,28.264,56302.0
2024-06-18 14:40:00,29.11,29.14,29.1,29.14,34504.0,28.2543,28.2834,28.2446,28.2834,34504.0
2024-06-18 14:50:00,29.14,29.14,29.09,29.09,65871.0,28.2834,28.2834,28.2349,28.2349,65871.0
2024-06-18 15:00:00,29.1,29.1,29.07,29.08,89758.0,28.2446,28.2446,28.2155,28.2252,89758.0
2024-06-18 15:10:00,29.08,29.09,29.06,29.09,61366.0,28.2252,28.2349,28.2058,28.2349,61366.0
2024-06-18 15:20:00,29.08,29.1,29.06,29.09,83916.0,28.2252,28.2446,28.2058,28.2349,83916.0
2024-06-18 15:30:00,29.09,29.09,29.04,29.05,176581.0,28.2349,28.2349,28.1864,28.1961,176581.0
2024-06-18 15:40:00,29.04,29.06,29.02,29.05,139631.0,28.1864,28.2058,28.167,28.1961,139631.0
2024-06-18 15:50:00,29.05,29.07,29.03,29.03,378302.0,28.1961,28.2155,28.1767,28.1767,378302.0
2024-06-20 09:30:00,28.69,29.0,28.67,28.82,306813.0,27.8467,28.1476,27.8273,27.9729,306813.0
2024-06-20 09:40:00,28.81,28.83,28.72,28.79,264219.0,27.9631,27.9826,27.8758,27.9437,264219.0
2024-06-20 09:50:00,28.79,28.83,28.67,28.68,214800.0,27.9437,27.9826,27.8273,27.837,214800.0
2024-06-20 10:00:00,28.69,28.71,28.48,28.58,521156.0,27.8467,27.8661,27.6428,27.7399,521156.0
2024-06-20 10:10:00,28.58,28.61,28.49,28.51,186217.0,27.7399,27.769,27.6526,27.672,186217.0
2024-06-20 10:20:00,28.51,28.62,28.43,28.45,719861.0,27.672,27.7787,27.5943,27.6137,719861.0
2024-06-20 10:30:00,28.45,28.61,28.44,28.61,317244.0,27.6137,27.769,27.604,27.769,317244.0
2024-06-20 10:40:00,28.6,28.61,28.53,28.56,171113.0,27.7593,27.769,27.6914,27.7205,171113.0
2024-06-20 10:50:00,28.56,28.65,28.55,28.65,180766.0,27.7205,27.8078,27.7108,27.8078,180766.0
2024-06-20 11:00:00,28.65,28.7,28.62,28.63,74875.0,27.8078,27.8564,27.7787,27.7884,74875.0
2024-06-20 11:10:00,28.63,28.66,28.62,28.65,135521.0,27.7884,27.8176,27.7787,27.8078,135521.0
2024-06-20 11:20:00,28.66,28.67,28.61,28.63,104496.0,27.8176,27.8273,27.769,27.7884,104496.0
2024-06-20 11:30:00,28.62,28.63,28.57,28.6,285149.0,27.7787,27.7884,27.7302,27.7593,285149.0
2024-06-20 11:40:00,28.61,28.65,28.56,28.58,140098.0,27.769,27.8078,27.7205,27.7399,140098.0
2024-06-20 11:50:00,28.58,28.59,28.53,28.53,151656.0,27.7399,27.7496,27.6914,27.6914,151656.0
2024-06-20 12:00:00,28.53,28.58,28.52,28.56,224161.0,27.6914,27.7399,27.6817,27.7205,224161.0
2024-06-20 12:10:00,28.56,28.57,28.53,28.57,475178.0,27.7205,27.7302,27.6914,27.7302,475178.0
2024-06-20 12:20:00,28.56,28.63,28.53,28.59,278167.0,27.7205,27.7884,27.6914,27.7496,278167.0
2024-06-20 12:30:00,28.6,28.61,28.53,28.56,125520.0,27.7593,27.769,27.6914,27.7205,125520.0
2024-06-20 12:40:00,28.56,28.63,28.56,28.61,68241.0,27.7205,27.7884,27.7205,27.769,68241.0
2024-06-20 12:50:00,28.61,28.65,28.6,28.64,53103.0,27.769,27.8078,27.7593,27.7981,53103.0
2024-06-20 13:00:00,28.65,28.65,28.59,28.61,57431.0,27.8078,27.8078,27.7496,27.769,57431.0
2024-06-20 13:10:00,28.61,28.64,28.6,28.61,44452.0,27.769,27.7981,27.7593,27.769,44452.0
2024-06-20 13:20:00,28.62,28.62,28.56,28.57,101297.0,27.7787,27.7787,27.7205,27.7302,101297.0
2024-06-20 13:30:00,28.57,28.58,28.52,28.54,55481.0,27.7302,27.7399,27.6817,27.7011,55481.0
2024-06-20 13:40:00,28.54,28.59,28.54,28.57,59874.0,27.7011,27.7496,27.7011,27.7302,59874.0
2024-06-20 13:50:00,28.57,28.61,28.55,28.6,84219.0,27.7302,27.769,27.7108,27.7593,84219.0
2024-06-20 14:00:00,28.61,28.62,28.58,28.61,424799.0,27.769,27.7787,27.7399,27.769,424799.0
2024-06-20 14:10:00,28.61,28.62,28.58,28.6,193399.0,27.769,27.7787,27.7399,27.7593,193399.0
2024-06-20 14:20:00,28.6,28.63,28.59,28.61,339636.0,27.7593,27.7884,27.7496,27.769,339636.0
2024-06-20 14:30:00,28.61,28.61,28.58,28.61,205706.0,27.769,27.769,27.7399,27.769,205706.0
2024-06-20 14:40:00,28.61,28.62,28.59,28.61,312547.0,27.769,27.7787,27.7496,27.769,312547.0
2024-06-20 14:50:00,28.61,28.62,28.6,28.6,266073.0,27.769,27.7787,27.7593,27.7593,266073.0
2024-06-20 15:00:00,28.6,28.61,28.56,28.61,202737.0,27.7593,27.769,27.7205,27.769,202737.0
2024-06-20 15:10:00,28.61,28.61,28.59,28.6,112697.0,27.769,27.769,27.7496,27.7593,112697.0
2024-06-20 15:20:00,28.6,28.6,28.57,28.59,254559.0,27.7593,27.7593,27.7302,27.7496,254559.0
2024-06-20 15:30:00,28.59,28.61,28.58,28.61,227226.0,27.7496,27.769,27.7399,27.769,227226.0
2024-06-20 15:40:00,28.61,28.61,28.59,28.6,414716.0,27.769,27.769,27.7496,27.7593,414716.0
2024-06-20 15:50:00,28.6,28.7,28.57,28.68,932856.0,27.7593,27.8564,27.7302,27.837,932856.0
2024-06-21 09:30:00,28.14,28.35,27.96,28.18,705616.0,27.3128,27.5167,27.1381,27.3517,705616.0
2024-06-21 09:40:00,28.19,28.33,28.13,28.16,334912.0,27.3614,27.4973,27.3031,27.3323,334912.0
2024-06-21 09:50:00,28.17,28.19,28.01,28.16,302373.0,27.342,27.3614,27.1867,27.3323,302373.0
2024-06-21 10:00:00,28.17,28.21,28.04,28.05,271823.0,27.342,27.3808,27.2158,27.2255,271823.0
2024-06-21 10:10:00,28.04,28.07,27.93,28.05,462038.0,27.2158,27.2449,27.109,27.2255,462038.0
2024-06-21 10:20:00,28.05,28.06,27.93,28.0,275260.0,27.2255,27.2352,27.109,27.177,275260.0
2024-06-21 10:30:00,27.99,28.02,27.94,28.02,158348.0,27.1672,27.1964,27.1187,27.1964,158348.0
2024-06-21 10:40:00,28.02,28.05,27.98,28.04,141037.0,27.1964,27.2255,27.1575,27.2158,141037.0
2024-06-21 10:50:00,28.03,28.05,28.0,28.04,151352.0,27.2061,27.2255,27.177,27.2158,151352.0
2024-06-21 11:00:00,28.04,28.05,27.98,28.05,168190.0,27.2158,27.2255,27.1575,27.2255,168190.0
2024-06-21 11:10:00,28.04,28.05,27.94,27.98,353066.0,27.2158,27.2255,27.1187,27.1575,353066.0
2024-06-21 11:20:00,27.97,28.0,27.96,28.0,201954.0,27.1478,27.177,27.1381,27.177,201954.0
2024-06-21 11:30:00,28.0,28.02,27.99,28.0,109773.0,27.177,27.1964,27.1672,27.177,109773.0
2024-06-21 11:40:00,28.0,28.02,27.99,28.01,94497.0,27.177,27.1964,27.1672,27.1867,94497.0
2024-06-21 11:50:00,28.01,28.09,28.01,28.08,154667.0,27.1867,27.2643,27.1867,27.2546,154667.0
2024-06-21 12:00:00,28.08,28.16,28.08,28.16,120046.0,27.2546,27.3323,27.2546,27.3323,120046.0
2024-06-21 12:10:00,28.15,28.23,28.13,28.21,186999.0,27.3225,27.4002,27.3031,27.3808,186999.0
2024-06-21 12:20:00,28.21,28.23,28.18,28.19,73324.0,27.3808,27.4002,27.3517,27.3614,73324.0
2024-06-21 12:30:00,28.19,28.19,28.14,28.14,94257.0,27.3614,27.3614,27.3128,27.3128,94257.0
2024-06-21 12:40:00,28.14,28.15,28.12,28.14,63015.0,27.3128,27.3225,27.2934,27.3128,63015.0
2024-06-21 12:50:00,28.14,28.16,28.11,28.13,102074.0,27.3128,27.3323,27.2837,27.3031,102074.0
2024-06-21 13:00:00,28.12,28.13,28.09,28.1,79489.0,27.2934,27.3031,27.2643,27.274,79489.0
2024-06-21 13:10:00,28.1,28.11,28.03,28.04,135369.0,27.274,27.2837,27.2061,27.2158,135369.0
2024-06-21 13:20:00,28.04,28.06,28.02,28.03,106707.0,27.2158,27.2352,27.1964,27.2061,106707.0
2024-06-21 13:30:00,28.03,28.05,28.0,28.04,149545.0,27.2061,27.2255,27.177,27.2158,149545.0
2024-06-21 13:40:00,28.03,28.07,28.01,28.06,91174.0,27.2061,27.2449,27.1867,27.2352,91174.0
2024-06-21 13:50:00,28.06,28.06,28.02,28.03,70879.0,27.2352,27.2352,27.1964,27.2061,70879.0
2024-06-21 14:00:00,28.02,28.03,27.96,28.0,144907.0,27.1964,27.2061,27.1381,27.177,144907.0
2024-06-21 14:10:00,28.0,28.01,27.99,28.0,82722.0,27.177,27.1867,27.1672,27.177,82722.0
2024-06-21 14:20:00,28.0,28.03,28.0,28.01,131804.0,27.177,27.2061,27.177,27.1867,131804.0
2024-06-21 14:30:00,28.0,28.03,27.99,28.01,69777.0,27.177,27.2061,27.1672,27.1867,69777.0
2024-06-21 14:40:00,28.01,28.01,27.99,27.99,53483.0,27.1867,27.1867,27.1672,27.1672,53483.0
2024-06-21 14:50:00,27.99,28.02,27.98,28.01,139953.0,27.1672,27.1964,27.1575,27.1867,139953.0
2024-06-21 15:00:00,28.01,28.02,27.99,27.99,103202.0,27.1867,27.1964,27.1672,27.1672,103202.0
2024-06-21 15:10:00,27.99,28.0,27.94,27.95,183224.0,27.1672,27.177,27.1187,27.1284,183224.0
2024-06-21 15:20:00,27.96,28.0,27.95,27.97,193202.0,27.1381,27.177,27.1284,27.1478,193202.0
2024-06-21 15:30:00,27.97,28.03,27.93,28.02,347547.0,27.1478,27.2061,27.109,27.1964,347547.0
2024-06-21 15:40:00,28.02,28.04,27.96,27.96,454884.0,27.1964,27.2158,27.1381,27.1381,454884.0
2024-06-21 15:50:00,27.96,28.1,27.96,28.07,1102893.0,27.1381,27.274,27.1381,27.2449,1102893.0
2024-06-24 09:30:00,28.35,28.66,28.31,28.52,644766.0,27.5167,27.8176,27.4778,27.6817,644766.0
2024-06-24 09:40:00,28.52,28.55,28.39,28.54,391653.0,27.6817,27.7108,27.5555,27.7011,391653.0
2024-06-24 09:50:00,28.55,28.84,28.54,28.81,302768.0,27.7108,27.9923,27.7011,27.9631,302768.0
2024-06-24 10:00:00,28.82,28.94,28.79,28.88,259822.0,27.9729,28.0893,27.9437,28.0311,259822.0
2024-06-24 10:10:00,28.89,28.92,28.7,28.71,276406.0,28.0408,28.0699,27.8564,27.8661,276406.0
2024-06-24 10:20:00,28.71,28.79,28.67,28.7,323714.0,27.8661,27.9437,27.8273,27.8564,323714.0
2024-06-24 10:30:00,28.69,28.85,28.69,28.85,147718.0,27.8467,28.002,27.8467,28.002,147718.0
2024-06-24 10:40:00,28.85,28.85,28.78,28.84,106238.0,28.002,28.002,27.934,27.9923,106238.0
2024-06-24 10:50:00,28.83,28.84,28.73,28.78,195006.0,27.9826,27.9923,27.8855,27.934,195006.0
2024-06-24 11:00:00,28.78,28.84,28.74,28.77,231529.0,27.934,27.9923,27.8952,27.9243,231529.0
2024-06-24 11:10:00,28.76,28.77,28.67,28.69,119415.0,27.9146,27.9243,27.8273,27.8467,119415.0
2024-06-24 11:20:00,28.69,28.72,28.63,28.66,305270.0,27.8467,27.8758,27.7884,27.8176,305270.0
2024-06-24 11:30:00,28.66,28.82,28.63,28.79,216936.0,27.8176,27.9729,27.7884,27.9437,216936.0
2024-06-24 11:40:00,28.79,28.79,28.69,28.73,55613.0,27.9437,27.9437,27.8467,27.8855,55613.0
2024-06-24 11:50:00,28.73,28.73,28.67,28.68,40920.0,27.8855,27.8855,27.8273,27.837,40920.0
2024-06-24 12:00:00,28.67,28.67,28.53,28.55,201905.0,27.8273,27.8273,27.6914,27.7108,201905.0
2024-06-24 12:10:00,28.54,28.57,28.49,28.55,141423.0,27.7011,27.7302,27.6526,27.7108,141423.0
2024-06-24 12:20:00,28.55,28.58,28.5,28.51,49056.0,27.7108,27.7399,27.6623,27.672,49056.0
2024-06-24 12:30:00,28.5,28.52,28.47,28.49,52852.0,27.6623,27.6817,27.6331,27.6526,52852.0
2024-06-24 12:40:00,28.49,28.53,28.46,28.53,59961.0,27.6526,27.6914,27.6234,27.6914,59961.0
2024-06-24 12:50:00,28.53,28.56,28.46,28.48,69594.0,27.6914,27.7205,27.6234,27.6428,69594.0
2024-06-24 13:00:00,28.48,28.49,28.39,28.4,207641.0,27.6428,27.6526,27.5555,27.5652,207641.0
2024-06-24 13:10:00,28.39,28.4,28.36,28.38,46676.0,27.5555,27.5652,27.5264,27.5458,46676.0
2024-06-24 13:20:00,28.38,28.39,28.34,28.38,46483.0,27.5458,27.5555,27.507,27.5458,46483.0
2024-06-24 13:30:00,28.37,28.39,28.34,28.39,125890.0,27.5361,27.5555,27.507,27.5555,125890.0
2024-06-24 13:40:00,28.39,28.4,28.35,28.36,46097.0,27.5555,27.5652,27.5167,27.5264,46097.0
2024-06-24 13:50:00,28.36,28.4,28.33,28.35,104098.0,27.5264,27.5652,27.4973,27.5167,104098.0
2024-06-24 14:00:00,28.34,28.38,28.33,28.37,46131.0,27.507,27.5458,27.4973,27.5361,46131.0
2024-06-24 14:10:00,28.37,28.37,28.33,28.35,56384.0,27.5361,27.5361,27.4973,27.5167,56384.0
2024-06-24 14:20:00,28.35,28.37,28.32,28.35,137843.0,27.5167,27.5361,27.4875,27.5167,137843.0
2024-06-24 14:30:00,28.35,28.41,28.34,28.41,75703.0,27.5167,27.5749,27.507,27.5749,75703.0
2024-06-24 14:40:00,28.41,28.45,28.4,28.45,74857.0,27.5749,27.6137,27.5652,27.6137,74857.0
2024-06-24 14:50:00,28.45,28.46,28.41,28.43,151694.0,27.6137,27.6234,27.5749,27.5943,151694.0
2024-06-24 15:00:00,28.43,28.43,28.39,28.41,83266.0,27.5943,27.5943,27.5555,27.5749,83266.0
2024-06-24 15:10:00,28.4,28.42,28.39,28.4,99532.0,27.5652,27.5846,27.5555,27.5652,99532.0
2024-06-24 15:20:00,28.39,28.41,28.37,28.39,120539.0,27.5555,27.5749,27.5361,27.5555,120539.0
2024-06-24 15:30:00,28.38,28.4,28.37,28.4,642862.0,27.5458,27.5652,27.5361,27.5652,642862.0
2024-06-24 15:40:00,28.4,28.4,28.32,28.33,188356.0,27.5652,27.5652,27.4875,27.4973,188356.0
2024-06-24 15:50:00,28.33,28.37,28.32,28.35,564332.0,27.4973,27.5361,27.4875,27.5167,564332.0
2024-06-25 09:30:00,27.91,28.15,27.77,27.78,512491.0,27.0896,27.3225,26.9537,26.9634,512491.0
2024-06-25 09:40:00,27.78,27.85,27.66,27.83,274353.0,26.9634,27.0314,26.8469,27.012,274353.0
2024-06-25 09:50:00,27.84,27.84,27.71,27.73,196578.0,27.0217,27.0217,26.8955,26.9149,196578.0
2024-06-25 10:00:00,27.73,27.76,27.64,27.66,270747.0,26.9149,26.944,26.8275,26.8469,270747.0
2024-06-25 10:10:00,27.66,27.71,27.58,27.63,246179.0,26.8469,26.8955,26.7693,26.8178,246179.0
2024-06-25 10:20:00,27.63,27.71,27.62,27.63,168598.0,26.8178,26.8955,26.8081,26.8178,168598.0
2024-06-25 10:30:00,27.62,27.63,27.53,27.55,175553.0,26.8081,26.8178,26.7208,26.7402,175553.0
2024-06-25 10:40:00,27.55,27.57,27.42,27.43,558572.0,26.7402,26.7596,26.614,26.6237,558572.0
2024-06-25 10:50:00,27.42,27.53,27.42,27.47,298477.0,26.614,26.7208,26.614,26.6625,298477.0
2024-06-25 11:00:00,27.48,27.49,27.44,27.46,149568.0,26.6722,26.6819,26.6334,26.6528,149568.0
2024-06-25 11:10:00,27.47,27.53,27.42,27.48,166461.0,26.6625,26.7208,26.614,26.6722,166461.0
2024-06-25 11:20:00,27.48,27.59,27.47,27.56,285199.0,26.6722,26.779,26.6625,26.7499,285199.0
2024-06-25 11:30:00,27.57,27.61,27.49,27.51,118643.0,26.7596,26.7984,26.6819,26.7014,118643.0
2024-06-25 11:40:00,27.51,27.51,27.48,27.5,66956.0,26.7014,26.7014,26.6722,26.6917,66956.0
2024-06-25 11:50:00,27.5,27.52,27.47,27.5,105733.0,26.6917,26.7111,26.6625,26.6917,105733.0
2024-06-25 12:00:00,27.5,27.5,27.43,27.45,89626.0,26.6917,26.6917,26.6237,26.6431,89626.0
2024-06-25 12:10:00,27.45,27.48,27.41,27.44,69664.0,26.6431,26.6722,26.6043,26.6334,69664.0
2024-06-25 12:20:00,27.44,27.44,27.38,27.4,110680.0,26.6334,26.6334,26.5752,26.5946,110680.0
2024-06-25 12:30:00,27.39,27.4,27.35,27.35,103397.0,26.5849,26.5946,26.5461,26.5461,103397.0
2024-06-25 12:40:00,27.36,27.36,27.28,27.33,179721.0,26.5558,26.5558,26.4781,26.5266,179721.0
2024-06-25 12:50:00,27.33,27.41,27.33,27.38,117922.0,26.5266,26.6043,26.5266,26.5752,117922.0
2024-06-25 13:00:00,27.38,27.43,27.36,27.42,114024.0,26.5752,26.6237,26.5558,26.614,114024.0
2024-06-25 13:10:00,27.43,27.5,27.41,27.5,81839.0,26.6237,26.6917,26.6043,26.6917,81839.0
2024-06-25 13:20:00,27.5,27.53,27.48,27.51,69007.0,26.6917,26.7208,26.6722,26.7014,69007.0
2024-06-25 13:30:00,27.52,27.52,27.49,27.5,34809.0,26.7111,26.7111,26.6819,26.6917,34809.0
2024-06-25 13:40:00,27.5,27.52,27.48,27.48,41118.0,26.6917,26.7111,26.6722,26.6722,41118.0
2024-06-25 13:50:00,27.49,27.51,27.48,27.48,22969.0,26.6819,26.7014,26.6722,26.6722,22969.0
2024-06-25 14:00:00,27.49,27.54,27.47,27.54,104800.0,26.6819,26.7305,26.6625,26.7305,104800.0
2024-06-25 14:10:00,27.54,27.55,27.51,27.51,46172.0,26.7305,26.7402,26.7014,26.7014,46172.0
2024-06-25 14:20:00,27.52,27.53,27.49,27.53,57739.0,26.7111,26.7208,26.6819,26.7208,57739.0
2024-06-25 14:30:00,27.53,27.56,27.52,27.55,166631.0,26.7208,26.7499,26.7111,26.7402,166631.0
2024-06-25 14:40:00,27.55,27.61,27.54,27.58,161815.0,26.7402,26.7984,26.7305,26.7693,161815.0
2024-06-25 14:50:00,27.58,27.61,27.56,27.59,108095.0,26.7693,26.7984,26.7499,26.779,108095.0
2024-06-25 15:00:00,27.59,27.65,27.59,27.62,170016.0,26.779,26.8372,26.779,26.8081,170016.0
2024-06-25 15:10:00,27.62,27.64,27.59,27.6,120749.0,26.8081,26.8275,26.779,26.7887,120749.0
2024-06-25 15:20:00,27.61,27.62,27.55,27.58,215715.0,26.7984,26.8081,26.7402,26.7693,215715.0
2024-06-25 15:30:00,27.59,27.64,27.58,27.61,228926.0,26.779,26.8275,26.7693,26.7984,228926.0
2024-06-25 15:40:00,27.6,27.63,27.58,27.6,366160.0,26.7887,26.8178,26.7693,26.7887,366160.0
2024-06-25 15:50:00,27.59,27.63,27.54,27.57,880838.0,26.779,26.8178,26.7305,26.7596,880838.0
2024-06-26 09:30:00,27.53,27.57,27.21,27.24,396917.0,26.7208,26.7596,26.4102,26.4393,396917.0
2024-06-26 09:40:00,27.24,27.36,27.2,27.25,172541.0,26.4393,26.5558,26.4005,26.449,172541.0
2024-06-26 09:50:00,27.26,27.36,27.26,27.27,122874.0,26.4587,26.5558,26.4587,26.4684,122874.0
2024-06-26 10:00:00,27.27,27.32,27.24,27.25,115119.0,26.4684,26.5169,26.4393,26.449,115119.0
2024-06-26 10:10:00,27.24,27.4,27.24,27.38,110820.0,26.4393,26.5946,26.4393,26.5752,110820.0
2024-06-26 10:20:00,27.37,27.45,27.34,27.44,153709.0,26.5655,26.6431,26.5364,26.6334,153709.0
2024-06-26 10:30:00,27.43,27.48,27.39,27.4,58311.0,26.6237,26.6722,26.5849,26.5946,58311.0
2024-06-26 10:40:00,27.41,27.45,27.4,27.44,109329.0,26.6043,26.6431,26.5946,26.6334,109329.0
2024-06-26 10:50:00,27.45,27.65,27.43,27.63,300359.0,26.6431,26.8372,26.6237,26.8178,300359.0
2024-06-26 11:00:00,27.63,27.65,27.56,27.57,133943.0,26.8178,26.8372,26.7499,26.7596,133943.0
2024-06-26 11:10:00,27.57,27.57,27.5,27.51,62094.0,26.7596,26.7596,26.6917,26.7014,62094.0
2024-06-26 11:20:00,27.51,27.57,27.5,27.55,66491.0,26.7014,26.7596,26.6917,26.7402,66491.0
2024-06-26 11:30:00,27.55,27.61,27.54,27.6,38473.0,26.7402,26.7984,26.7305,26.7887,38473.0
2024-06-26 11:40:00,27.6,27.6,27.55,27.59,56948.0,26.7887,26.7887,26.7402,26.779,56948.0
2024-06-26 11:50:00,27.59,27.63,27.59,27.62,42849.0,26.779,26.8178,26.779,26.8081,42849.0
2024-06-26 12:00:00,27.63,27.67,27.61,27.61,48267.0,26.8178,26.8567,26.7984,26.7984,48267.0
2024-06-26 12:10:00,27.62,27.62,27.58,27.6,46972.0,26.8081,26.8081,26.7693,26.7887,46972.0
2024-06-26 12:20:00,27.6,27.62,27.57,27.61,24568.0,26.7887,26.8081,26.7596,26.7984,24568.0
2024-06-26 12:30:00,27.6,27.61,27.54,27.57,150200.0,26.7887,26.7984,26.7305,26.7596,150200.0
2024-06-26 12:40:00,27.57,27.57,27.51,27.52,39670.0,26.7596,26.7596,26.7014,26.7111,39670.0
2024-06-26 12:50:00,27.52,27.52,27.5,27.51,41706.0,26.7111,26.7111,26.6917,26.7014,41706.0
2024-06-26 13:00:00,27.51,27.55,27.47,27.48,57657.0,26.7014,26.7402,26.6625,26.6722,57657.0
2024-06-26 13:10:00,27.48,27.5,27.44,27.46,44633.0,26.6722,26.6917,26.6334,26.6528,44633.0
2024-06-26 13:20:00,27.45,27.47,27.43,27.46,27240.0,26.6431,26.6625,26.6237,26.6528,27240.0
2024-06-26 13:30:00,27.46,27.48,27.4,27.44,64603.0,26.6528,26.6722,26.5946,26.6334,64603.0
2024-06-26 13:40:00,27.44,27.48,27.43,27.48,41211.0,26.6334,26.6722,26.6237,26.6722,41211.0
2024-06-26 13:50:00,27.49,27.53,27.48,27.53,63438.0,26.6819,26.7208,26.6722,26.7208,63438.0
2024-06-26 14:00:00,27.52,27.52,27.5,27.52,60367.0,26.7111,26.7111,26.6917,26.7111,60367.0
2024-06-26 14:10:00,27.52,27.53,27.47,27.49,83097.0,26.7111,26.7208,26.6625,26.6819,83097.0
2024-06-26 14:20:00,27.5,27.51,27.47,27.49,43201.0,26.6917,26.7014,26.6625,26.6819,43201.0
2024-06-26 14:30:00,27.5,27.52,27.47,27.48,34462.0,26.6917,26.7111,26.6625,26.6722,34462.0
2024-06-26 14:40:00,27.47,27.53,27.45,27.52,37905.0,26.6625,26.7208,26.6431,26.7111,37905.0
2024-06-26 14:50:00,27.51,27.52,27.47,27.49,44444.0,26.7014,26.7111,26.6625,26.6819,44444.0
2024-06-26 15:00:00,27.49,27.51,27.46,27.48,48833.0,26.6819,26.7014,26.6528,26.6722,48833.0
2024-06-26 15:10:00,27.48,27.48,27.42,27.44,49100.0,26.6722,26.6722,26.614,26.6334,49100.0
2024-06-26 15:20:00,27.43,27.46,27.42,27.46,75176.0,26.6237,26.6528,26.614,26.6528,75176.0
2024-06-26 15:30:00,27.46,27.49,27.45,27.49,84776.0,26.6528,26.6819,26.6431,26.6819,84776.0
2024-06-26 15:40:00,27.49,27.49,27.46,27.46,84993.0,26.6819,26.6819,26.6528,26.6528,84993.0
2024-06-26 15:50:00,27.46,27.52,27.46,27.51,361928.0,26.6528,26.7111,26.6528,26.7014,361928.0
2024-06-27 09:30:00,27.19,27.22,26.83,26.87,962150.0,26.3908,26.4199,26.0413,26.0802,962150.0
2024-06-27 09:40:00,26.82,26.93,26.81,26.89,431580.0,26.0316,26.1384,26.0219,26.0996,431580.0
2024-06-27 09:50:00,26.89,27.01,26.86,26.9,391091.0,26.0996,26.2161,26.0705,26.1093,391091.0
2024-06-27 10:00:00,26.91,26.94,26.72,26.85,508476.0,26.119,26.1481,25.9346,26.0608,508476.0
2024-06-27 10:10:00,26.85,26.9,26.75,26.85,353194.0,26.0608,26.1093,25.9637,26.0608,353194.0
2024-06-27 10:20:00,26.85,26.86,26.7,26.72,491944.0,26.0608,26.0705,25.9152,25.9346,491944.0
2024-06-27 10:30:00,26.72,26.78,26.67,26.68,239835.0,25.9346,25.9928,25.886,25.8958,239835.0
2024-06-27 10:40:00,26.67,26.68,26.57,26.64,385891.0,25.886,25.8958,25.789,25.8569,385891.0
2024-06-27 10:50:00,26.63,26.64,26.57,26.61,205367.0,25.8472,25.8569,25.789,25.8278,205367.0
2024-06-27 11:00:00,26.61,26.65,26.51,26.64,368444.0,25.8278,25.8666,25.7308,25.8569,368444.0
2024-06-27 11:10:00,26.64,26.65,26.58,26.59,225653.0,25.8569,25.8666,25.7987,25.8084,225653.0
2024-06-27 11:20:00,26.59,26.6,26.53,26.56,304299.0,25.8084,25.8181,25.7502,25.7793,304299.0
2024-06-27 11:30:00,26.56,26.59,26.51,26.56,174720.0,25.7793,25.8084,25.7308,25.7793,174720.0
2024-06-27 11:40:00,26.55,26.59,26.51,26.54,141106.0,25.7696,25.8084,25.7308,25.7599,141106.0
2024-06-27 11:50:00,26.54,26.56,26.53,26.55,139336.0,25.7599,25.7793,25.7502,25.7696,139336.0
2024-06-27 12:00:00,26.55,26.55,26.45,26.49,256225.0,25.7696,25.7696,25.6725,25.7113,256225.0
2024-06-27 12:10:00,26.48,26.48,26.43,26.43,233250.0,25.7016,25.7016,25.6531,25.6531,233250.0
2024-06-27 12:20:00,26.43,26.49,26.43,26.49,195083.0,25.6531,25.7113,25.6531,25.7113,195083.0
2024-06-27 12:30:00,26.48,26.55,26.47,26.47,239979.0,25.7016,25.7696,25.6919,25.6919,239979.0
2024-06-27 12:40:00,26.48,26.48,26.39,26.4,434184.0,25.7016,25.7016,25.6143,25.624,434184.0
2024-06-27 12:50:00,26.4,26.42,26.39,26.39,210461.0,25.624,25.6434,25.6143,25.6143,210461.0
2024-06-27 13:00:00,26.38,26.41,26.37,26.37,124572.0,25.6046,25.6337,25.5949,25.5949,124572.0
2024-06-27 13:10:00,26.38,26.38,26.31,26.36,251185.0,25.6046,25.6046,25.5366,25.5852,251185.0
2024-06-27 13:20:00,26.36,26.41,26.35,26.39,174419.0,25.5852,25.6337,25.5755,25.6143,174419.0
2024-06-27 13:30:00,26.39,26.4,26.33,26.34,85690.0,25.6143,25.624,25.556,25.5657,85690.0
2024-06-27 13:40:00,26.33,26.36,26.32,26.33,71184.0,25.556,25.5852,25.5463,25.556,71184.0
2024-06-27 13:50:00,26.33,26.34,26.31,26.32,69565.0,25.556,25.5657,25.5366,25.5463,69565.0
2024-06-27 14:00:00,26.33,26.35,26.26,26.33,199013.0,25.556,25.5755,25.4881,25.556,199013.0
2024-06-27 14:10:00,26.34,26.35,26.3,26.33,117751.0,25.5657,25.5755,25.5269,25.556,117751.0
2024-06-27 14:20:00,26.33,26.4,26.32,26.38,129202.0,25.556,25.624,25.5463,25.6046,129202.0
2024-06-27 14:30:00,26.38,26.4,26.34,26.36,82482.0,25.6046,25.624,25.5657,25.5852,82482.0
2024-06-27 14:40:00,26.36,26.39,26.32,26.39,104435.0,25.5852,25.6143,25.5463,25.6143,104435.0
2024-06-27 14:50:00,26.39,26.41,26.36,26.38,120424.0,25.6143,25.6337,25.5852,25.6046,120424.0
2024-06-27 15:00:00,26.37,26.41,26.35,26.39,409118.0,25.5949,25.6337,25.5755,25.6143,409118.0
2024-06-27 15:10:00,26.39,26.42,26.36,26.37,145857.0,25.6143,25.6434,25.5852,25.5949,145857.0
2024-06-27 15:20:00,26.37,26.39,26.35,26.39,178551.0,25.5949,25.6143,25.5755,25.6143,178551.0
2024-06-27 15:30:00,26.39,26.39,26.31,26.32,247299.0,25.6143,25.6143,25.5366,25.5463,247299.0
2024-06-27 15:40:00,26.33,26.34,26.29,26.31,540894.0,25.556,25.5657,25.5172,25.5366,540894.0
2024-06-27 15:50:00,26.31,26.31,26.21,26.28,1664678.0,25.5366,25.5366,25.4396,25.5075,1664678.0
2024-06-28 09:30:00,26.33,26.38,25.94,25.97,753908.0,25.556,25.6046,25.1775,25.2066,753908.0
2024-06-28 09:40:00,25.96,26.06,25.91,25.98,322240.0,25.1969,25.294,25.1484,25.2163,322240.0
2024-06-28 09:50:00,25.98,25.99,25.82,25.89,551650.0,25.2163,25.226,25.061,25.129,551650.0
2024-06-28 10:00:00,25.9,25.96,25.8,25.9,396209.0,25.1387,25.1969,25.0416,25.1387,396209.0
2024-06-28 10:10:00,25.9,26.07,25.89,26.05,370024.0,25.1387,25.3037,25.129,25.2843,370024.0
2024-06-28 10:20:00,26.05,26.15,26.02,26.08,469491.0,25.2843,25.3813,25.2552,25.3134,469491.0
2024-06-28 10:30:00,26.08,26.11,26.01,26.03,173708.0,25.3134,25.3425,25.2454,25.2649,173708.0
2024-06-28 10:40:00,26.02,26.11,25.94,26.1,181209.0,25.2552,25.3425,25.1775,25.3328,181209.0
2024-06-28 10:50:00,26.1,26.2,26.09,26.19,185412.0,25.3328,25.4299,25.3231,25.4202,185412.0
2024-06-28 11:00:00,26.2,26.2,26.05,26.08,173276.0,25.4299,25.4299,25.2843,25.3134,173276.0
2024-06-28 11:10:00,26.09,26.2,26.07,26.18,115997.0,25.3231,25.4299,25.3037,25.4105,115997.0
2024-06-28 11:20:00,26.19,26.22,26.16,26.17,232639.0,25.4202,25.4493,25.391,25.4007,232639.0
2024-06-28 11:30:00,26.16,26.21,26.13,26.17,344868.0,25.391,25.4396,25.3619,25.4007,344868.0
2024-06-28 11:40:00,26.17,26.19,26.03,26.05,238817.0,25.4007,25.4202,25.2649,25.2843,238817.0
2024-06-28 11:50:00,26.05,26.07,25.94,25.96,238730.0,25.2843,25.3037,25.1775,25.1969,238730.0
2024-06-28 12:00:00,25.96,25.98,25.9,25.91,330432.0,25.1969,25.2163,25.1387,25.1484,330432.0
2024-06-28 12:10:00,25.9,25.92,25.88,25.89,249946.0,25.1387,25.1581,25.1193,25.129,249946.0
2024-06-28 12:20:00,25.89,25.9,25.81,25.84,573708.0,25.129,25.1387,25.0513,25.0804,573708.0
2024-06-28 12:30:00,25.83,25.89,25.81,25.82,174649.0,25.0707,25.129,25.0513,25.061,174649.0
2024-06-28 12:40:00,25.81,25.85,25.8,25.84,122425.0,25.0513,25.0902,25.0416,25.0804,122425.0
2024-06-28 12:50:00,25.84,25.88,25.82,25.85,134410.0,25.0804,25.1193,25.061,25.0902,134410.0
2024-06-28 13:00:00,25.86,25.89,25.83,25.87,148113.0,25.0999,25.129,25.0707,25.1096,148113.0
2024-06-28 13:10:00,25.87,25.87,25.82,25.85,94027.0,25.1096,25.1096,25.061,25.0902,94027.0
2024-06-28 13:20:00,25.86,25.86,25.81,25.83,100036.0,25.0999,25.0999,25.0513,25.0707,100036.0
2024-06-28 13:30:00,25.83,25.85,25.81,25.83,132855.0,25.0707,25.0902,25.0513,25.0707,132855.0
2024-06-28 13:40:00,25.83,25.84,25.78,25.8,141693.0,25.0707,25.0804,25.0222,25.0416,141693.0
2024-06-28 13:50:00,25.8,25.8,25.75,25.79,196712.0,25.0416,25.0416,24.9931,25.0319,196712.0
2024-06-28 14:00:00,25.79,25.81,25.76,25.8,122271.0,25.0319,25.0513,25.0028,25.0416,122271.0
2024-06-28 14:10:00,25.8,25.84,25.8,25.81,112720.0,25.0416,25.0804,25.0416,25.0513,112720.0
2024-06-28 14:20:00,25.81,25.84,25.78,25.82,89423.0,25.0513,25.0804,25.0222,25.061,89423.0
2024-06-28 14:30:00,25.82,25.83,25.79,25.8,124020.0,25.061,25.0707,25.0319,25.0416,124020.0
2024-06-28 14:40:00,25.8,25.82,25.78,25.8,96543.0,25.0416,25.061,25.0222,25.0416,96543.0
2024-06-28 14:50:00,25.8,25.84,25.79,25.82,113875.0,25.0416,25.0804,25.0319,25.061,113875.0
2024-06-28 15:00:00,25.82,25.82,25.78,25.79,110694.0,25.061,25.061,25.0222,25.0319,110694.0
2024-06-28 15:10:00,25.79,25.8,25.77,25.79,172229.0,25.0319,25.0416,25.0125,25.0319,172229.0
2024-06-28 15:20:00,25.79,25.83,25.78,25.81,107865.0,25.0319,25.0707,25.0222,25.0513,107865.0
2024-06-28 15:30:00,25.81,25.83,25.76,25.82,222864.0,25.0513,25.0707,25.0028,25.061,222864.0
2024-06-28 15:40:00,25.82,25.85,25.8,25.81,324930.0,25.061,25.0902,25.0416,25.0513,324930.0
2024-06-28 15:50:00,25.81,25.84,25.76,25.84,810919.0,25.0513,25.0804,25.0028,25.0804,810919.0
2024-07-01 09:30:00,25.93,26.22,25.93,26.08,546566.0,25.1678,25.4493,25.1678,25.3134,546566.0
2024-07-01 09:40:00,26.09,26.11,25.97,26.02,243148.0,25.3231,25.3425,25.2066,25.2552,243148.0
2024-07-01 09:50:00,26.01,26.08,25.9,25.91,192549.0,25.2454,25.3134,25.1387,25.1484,192549.0
2024-07-01 10:00:00,25.91,25.96,25.85,25.86,212372.0,25.1484,25.1969,25.0902,25.0999,212372.0
2024-07-01 10:10:00,25.87,25.87,25.78,25.84,212600.0,25.1096,25.1096,25.0222,25.0804,212600.0
2024-07-01 10:20:00,25.84,25.89,25.78,25.86,128183.0,25.0804,25.129,25.0222,25.0999,128183.0
2024-07-01 10:30:00,25.86,25.88,25.76,25.77,165982.0,25.0999,25.1193,25.0028,25.0125,165982.0
2024-07-01 10:40:00,25.77,25.84,25.76,25.83,101267.0,25.0125,25.0804,25.0028,25.0707,101267.0
2024-07-01 10:50:00,25.83,25.83,25.78,25.81,112947.0,25.0707,25.0707,25.0222,25.0513,112947.0
2024-07-01 11:00:00,25.81,25.85,25.8,25.84,85793.0,25.0513,25.0902,25.0416,25.0804,85793.0
2024-07-01 11:10:00,25.83,25.87,25.81,25.83,185811.0,25.0707,25.1096,25.0513,25.0707,185811.0
2024-07-01 11:20:00,25.83,25.84,25.77,25.78,147031.0,25.0707,25.0804,25.0125,25.0222,147031.0
2024-07-01 11:30:00,25.78,25.81,25.77,25.79,172004.0,25.0222,25.0513,25.0125,25.0319,172004.0
2024-07-01 11:40:00,25.8,25.81,25.77,25.8,74684.0,25.0416,25.0513,25.0125,25.0416,74684.0
2024-07-01 11:50:00,25.8,25.82,25.79,25.8,77336.0,25.0416,25.061,25.0319,25.0416,77336.0
2024-07-01 12:00:00,25.8,25.86,25.76,25.85,200151.0,25.0416,25.0999,25.0028,25.0902,200151.0
2024-07-01 12:10:00,25.85,25.85,25.77,25.8,158481.0,25.0902,25.0902,25.0125,25.0416,158481.0
2024-07-01 12:20:00,25.8,25.83,25.79,25.83,112188.0,25.0416,25.0707,25.0319,25.0707,112188.0
2024-07-01 12:30:00,25.83,25.83,25.8,25.81,149245.0,25.0707,25.0707,25.0416,25.0513,149245.0
2024-07-01 12:40:00,25.81,25.82,25.74,25.76,91152.0,25.0513,25.061,24.9834,25.0028,91152.0
2024-07-01 12:50:00,25.76,25.77,25.75,25.75,35413.0,25.0028,25.0125,24.9931,24.9931,35413.0
2024-07-01 13:00:00,25.75,25.77,25.73,25.77,43894.0,24.9931,25.0125,24.9737,25.0125,43894.0
2024-07-01 13:10:00,25.77,25.77,25.75,25.76,49199.0,25.0125,25.0125,24.9931,25.0028,49199.0
2024-07-01 13:20:00,25.76,25.76,25.73,25.74,56278.0,25.0028,25.0028,24.9737,24.9834,56278.0
2024-07-01 13:30:00,25.74,25.76,25.72,25.75,63617.0,24.9834,25.0028,24.964,24.9931,63617.0
2024-07-01 13:40:00,25.75,25.76,25.72,25.74,84227.0,24.9931,25.0028,24.964,24.9834,84227.0
2024-07-01 13:50:00,25.74,25.77,25.73,25.77,48146.0,24.9834,25.0125,24.9737,25.0125,48146.0
2024-07-01 14:00:00,25.76,25.77,25.73,25.77,110396.0,25.0028,25.0125,24.9737,25.0125,110396.0
2024-07-01 14:10:00,25.77,25.79,25.74,25.76,131301.0,25.0125,25.0319,24.9834,25.0028,131301.0
2024-07-01 14:20:00,25.76,25.77,25.72,25.73,98532.0,25.0028,25.0125,24.964,24.9737,98532.0
2024-07-01 14:30:00,25.72,25.8,25.71,25.8,92351.0,24.964,25.0416,24.9543,25.0416,92351.0
2024-07-01 14:40:00,25.8,25.8,25.77,25.79,97299.0,25.0416,25.0416,25.0125,25.0319,97299.0
2024-07-01 14:50:00,25.78,25.79,25.72,25.72,233170.0,25.0222,25.0319,24.964,24.964,233170.0
2024-07-01 15:00:00,25.73,25.74,25.67,25.74,408407.0,24.9737,24.9834,24.9154,24.9834,408407.0
2024-07-01 15:10:00,25.74,25.76,25.73,25.76,85709.0,24.9834,25.0028,24.9737,25.0028,85709.0
2024-07-01 15:20:00,25.75,25.76,25.72,25.74,88547.0,24.9931,25.0028,24.964,24.9834,88547.0
2024-07-01 15:30:00,25.74,25.77,25.73,25.77,160523.0,24.9834,25.0125,24.9737,25.0125,160523.0
2024-07-01 15:40:00,25.77,25.77,25.75,25.76,112313.0,25.0125,25.0125,24.9931,25.0028,112313.0
2024-07-01 15:50:00,25.77,25.81,25.75,25.79,573071.0,25.0125,25.0513,24.9931,25.0319,573071.0
2024-07-02 09:30:00,25.92,25.93,25.57,25.8,535604.0,25.1581,25.1678,24.8184,25.0416,535604.0
2024-07-02 09:40:00,25.81,25.87,25.7,25.71,409427.0,25.0513,25.1096,24.9446,24.9543,409427.0
2024-07-02 09:50:00,25.7,25.76,25.63,25.75,502185.0,24.9446,25.0028,24.8766,24.9931,502185.0
2024-07-02 10:00:00,25.76,25.79,25.68,25.76,315034.0,25.0028,25.0319,24.9251,25.0028,315034.0
2024-07-02 10:10:00,25.75,25.78,25.71,25.75,260958.0,24.9931,25.0222,24.9543,24.9931,260958.0
2024-07-02 10:20:00,25.75,25.76,25.57,25.62,363138.0,24.9931,25.0028,24.8184,24.8669,363138.0
2024-07-02 10:30:00,25.62,25.73,25.6,25.68,244545.0,24.8669,24.9737,24.8475,24.9251,244545.0
2024-07-02 10:40:00,25.68,25.75,25.64,25.75,156516.0,24.9251,24.9931,24.8863,24.9931,156516.0
2024-07-02 10:50:00,25.75,25.78,25.73,25.74,148706.0,24.9931,25.0222,24.9737,24.9834,148706.0
2024-07-02 11:00:00,25.74,25.8,25.74,25.79,234179.0,24.9834,25.0416,24.9834,25.0319,234179.0
2024-07-02 11:10:00,25.78,25.89,25.78,25.89,451532.0,25.0222,25.129,25.0222,25.129,451532.0
2024-07-02 11:20:00,25.89,25.94,25.85,25.88,500995.0,25.129,25.1775,25.0902,25.1193,500995.0
2024-07-02 11:30:00,25.88,25.88,25.78,25.78,175479.0,25.1193,25.1193,25.0222,25.0222,175479.0
2024-07-02 11:40:00,25.78,25.79,25.73,25.76,102657.0,25.0222,25.0319,24.9737,25.0028,102657.0
2024-07-02 11:50:00,25.76,25.76,25.72,25.75,93228.0,25.0028,25.0028,24.964,24.9931,93228.0
2024-07-02 12:00:00,25.76,25.76,25.71,25.75,63540.0,25.0028,25.0028,24.9543,24.9931,63540.0
2024-07-02 12:10:00,25.75,25.76,25.73,25.76,88485.0,24.9931,25.0028,24.9737,25.0028,88485.0
2024-07-02 12:20:00,25.76,25.79,25.73,25.77,291318.0,25.0028,25.0319,24.9737,25.0125,291318.0
2024-07-02 12:30:00,25.77,25.82,25.74,25.82,252948.0,25.0125,25.061,24.9834,25.061,252948.0
2024-07-02 12:40:00,25.8,25.84,25.79,25.81,183338.0,25.0416,25.0804,25.0319,25.0513,183338.0
2024-07-02 12:50:00,25.81,25.84,25.8,25.83,78976.0,25.0513,25.0804,25.0416,25.0707,78976.0
2024-07-02 13:00:00,25.83,25.84,25.81,25.84,55554.0,25.0707,25.0804,25.0513,25.0804,55554.0
2024-07-02 13:10:00,25.84,25.86,25.8,25.8,67389.0,25.0804,25.0999,25.0416,25.0416,67389.0
2024-07-02 13:20:00,25.81,25.82,25.78,25.8,42395.0,25.0513,25.061,25.0222,25.0416,42395.0
2024-07-02 13:30:00,25.8,25.9,25.78,25.88,77260.0,25.0416,25.1387,25.0222,25.1193,77260.0
2024-07-02 13:40:00,25.88,25.89,25.86,25.88,42891.0,25.1193,25.129,25.0999,25.1193,42891.0
2024-07-02 13:50:00,25.89,25.92,25.88,25.89,110707.0,25.129,25.1581,25.1193,25.129,110707.0
2024-07-02 14:00:00,25.89,25.92,25.88,25.9,89545.0,25.129,25.1581,25.1193,25.1387,89545.0
2024-07-02 14:10:00,25.91,25.95,25.9,25.93,34918.0,25.1484,25.1872,25.1387,25.1678,34918.0
2024-07-02 14:20:00,25.93,25.93,25.91,25.91,74083.0,25.1678,25.1678,25.1484,25.1484,74083.0
2024-07-02 14:30:00,25.92,25.97,25.91,25.96,59086.0,25.1581,25.2066,25.1484,25.1969,59086.0
2024-07-02 14:40:00,25.96,26.04,25.96,26.02,90399.0,25.1969,25.2746,25.1969,25.2552,90399.0
2024-07-02 14:50:00,26.02,26.04,26.0,26.02,76985.0,25.2552,25.2746,25.2357,25.2552,76985.0
2024-07-02 15:00:00,26.02,26.07,26.01,26.07,90422.0,25.2552,25.3037,25.2454,25.3037,90422.0
2024-07-02 15:10:00,26.07,26.1,26.05,26.09,83221.0,25.3037,25.3328,25.2843,25.3231,83221.0
2024-07-02 15:20:00,26.09,26.14,26.07,26.12,122467.0,25.3231,25.3716,25.3037,25.3522,122467.0
2024-07-02 15:30:00,26.12,26.15,26.1,26.12,151329.0,25.3522,25.3813,25.3328,25.3522,151329.0
2024-07-02 15:40:00,26.12,26.13,26.08,26.1,174227.0,25.3522,25.3619,25.3134,25.3328,174227.0
2024-07-02 15:50:00,26.1,26.12,26.05,26.09,539098.0,25.3328,25.3522,25.2843,25.3231,539098.0
2024-07-03 09:30:00,26.42,26.57,26.36,26.45,620225.0,25.6434,25.789,25.5852,25.6725,620225.0
2024-07-03 09:40:00,26.45,26.5,26.41,26.45,432673.0,25.6725,25.721,25.6337,25.6725,432673.0
2024-07-03 09:50:00,26.45,26.66,26.42,26.54,576825.0,25.6725,25.8763,25.6434,25.7599,576825.0
2024-07-03 10:00:00,26.54,26.65,26.51,26.57,159792.0,25.7599,25.8666,25.7308,25.789,159792.0
2024-07-03 10:10:00,26.56,26.65,26.54,26.64,128606.0,25.7793,25.8666,25.7599,25.8569,128606.0
2024-07-03 10:20:00,26.64,26.7,26.63,26.64,179112.0,25.8569,25.9152,25.8472,25.8569,179112.0
2024-07-03 10:30:00,26.64,26.68,26.56,26.67,138614.0,25.8569,25.8958,25.7793,25.886,138614.0
2024-07-03 10:40:00,26.67,26.72,26.62,26.71,233948.0,25.886,25.9346,25.8375,25.9249,233948.0
2024-07-03 10:50:00,26.71,26.8,26.7,26.78,228870.0,25.9249,26.0122,25.9152,25.9928,228870.0
2024-07-03 11:00:00,26.78,26.81,26.62,26.7,185279.0,25.9928,26.0219,25.8375,25.9152,185279.0
2024-07-03 11:10:00,26.7,26.75,26.66,26.68,144291.0,25.9152,25.9637,25.8763,25.8958,144291.0
2024-07-03 11:20:00,26.69,26.71,26.63,26.69,170892.0,25.9055,25.9249,25.8472,25.9055,170892.0
2024-07-03 11:30:00,26.7,26.7,26.63,26.68,109260.0,25.9152,25.9152,25.8472,25.8958,109260.0
2024-07-03 11:40:00,26.68,26.75,26.68,26.7,124464.0,25.8958,25.9637,25.8958,25.9152,124464.0
2024-07-03 11:50:00,26.7,26.85,26.68,26.8,192055.0,25.9152,26.0608,25.8958,26.0122,192055.0
2024-07-03 12:00:00,26.8,26.82,26.75,26.75,128418.0,26.0122,26.0316,25.9637,25.9637,128418.0
2024-07-03 12:10:00,26.75,26.81,26.74,26.8,161601.0,25.9637,26.0219,25.954,26.0122,161601.0
2024-07-03 12:20:00,26.81,26.9,26.8,26.88,212877.0,26.0219,26.1093,26.0122,26.0899,212877.0
2024-07-03 12:30:00,26.88,26.88,26.76,26.77,210204.0,26.0899,26.0899,25.9734,25.9831,210204.0
2024-07-03 12:40:00,26.78,26.89,26.75,26.85,515807.0,25.9928,26.0996,25.9637,26.0608,515807.0
2024-07-03 12:50:00,26.85,26.9,26.81,26.86,506962.0,26.0608,26.1093,26.0219,26.0705,506962.0
2024-07-05 09:30:00,26.12,26.44,26.12,26.26,471794.0,25.3522,25.6628,25.3522,25.4881,471794.0
2024-07-05 09:40:00,26.27,26.39,26.19,26.3,205939.0,25.4978,25.6143,25.4202,25.5269,205939.0
2024-07-05 09:50:00,26.3,26.34,26.16,26.24,156890.0,25.5269,25.5657,25.391,25.4687,156890.0
2024-07-05 10:00:00,26.24,26.28,26.15,26.2,176977.0,25.4687,25.5075,25.3813,25.4299,176977.0
2024-07-05 10:10:00,26.19,26.23,26.13,26.17,187986.0,25.4202,25.459,25.3619,25.4007,187986.0
2024-07-05 10:20:00,26.18,26.25,26.16,26.24,116529.0,25.4105,25.4784,25.391,25.4687,116529.0
2024-07-05 10:30:00,26.23,26.26,26.15,26.19,183565.0,25.459,25.4881,25.3813,25.4202,183565.0
2024-07-05 10:40:00,26.19,26.25,26.16,26.23,183344.0,25.4202,25.4784,25.391,25.459,183344.0
2024-07-05 10:50:00,26.22,26.36,26.22,26.33,147643.0,25.4493,25.5852,25.4493,25.556,147643.0
2024-07-05 11:00:00,26.34,26.37,26.32,26.33,135930.0,25.5657,25.5949,25.5463,25.556,135930.0
2024-07-05 11:10:00,26.34,26.39,26.32,26.37,128083.0,25.5657,25.6143,25.5463,25.5949,128083.0
2024-07-05 11:20:00,26.37,26.4,26.36,26.39,112711.0,25.5949,25.624,25.5852,25.6143,112711.0
2024-07-05 11:30:00,26.4,26.41,26.37,26.41,141527.0,25.624,25.6337,25.5949,25.6337,141527.0
2024-07-05 11:40:00,26.4,26.46,26.39,26.45,123369.0,25.624,25.6822,25.6143,25.6725,123369.0
2024-07-05 11:50:00,26.45,26.47,26.4,26.46,190844.0,25.6725,25.6919,25.624,25.6822,190844.0
2024-07-05 12:00:00,26.47,26.55,26.46,26.49,306698.0,25.6919,25.7696,25.6822,25.7113,306698.0
2024-07-05 12:10:00,26.49,26.59,26.48,26.55,221931.0,25.7113,25.8084,25.7016,25.7696,221931.0
2024-07-05 12:20:00,26.55,26.56,26.5,26.54,245471.0,25.7696,25.7793,25.721,25.7599,245471.0
2024-07-05 12:30:00,26.53,26.61,26.53,26.56,178948.0,25.7502,25.8278,25.7502,25.7793,178948.0
2024-07-05 12:40:00,26.55,26.56,26.52,26.55,83369.0,25.7696,25.7793,25.7405,25.7696,83369.0
2024-07-05 12:50:00,26.55,26.61,26.53,26.53,115886.0,25.7696,25.8278,25.7502,25.7502,115886.0
2024-07-05 13:00:00,26.54,26.56,26.5,26.53,76837.0,25.7599,25.7793,25.721,25.7502,76837.0
2024-07-05 13:10:00,26.54,26.57,26.52,26.57,112710.0,25.7599,25.789,25.7405,25.789,112710.0
2024-07-05 13:20:00,26.57,26.62,26.55,26.62,93019.0,25.789,25.8375,25.7696,25.8375,93019.0
2024-07-05 13:30:00,26.62,26.64,26.59,26.61,89312.0,25.8375,25.8569,25.8084,25.8278,89312.0
2024-07-05 13:40:00,26.61,26.69,26.6,26.65,116334.0,25.8278,25.9055,25.8181,25.8666,116334.0
2024-07-05 13:50:00,26.66,26.7,26.65,26.7,89497.0,25.8763,25.9152,25.8666,25.9152,89497.0
2024-07-05 14:00:00,26.7,26.75,26.69,26.7,167074.0,25.9152,25.9637,25.9055,25.9152,167074.0
2024-07-05 14:10:00,26.7,26.74,26.69,26.71,113430.0,25.9152,25.954,25.9055,25.9249,113430.0
2024-07-05 14:20:00,26.71,26.72,26.69,26.71,101708.0,25.9249,25.9346,25.9055,25.9249,101708.0
2024-07-05 14:30:00,26.71,26.73,26.65,26.66,291311.0,25.9249,25.9443,25.8666,25.8763,291311.0
2024-07-05 14:40:00,26.66,26.67,26.59,26.66,267251.0,25.8763,25.886,25.8084,25.8763,267251.0
2024-07-05 14:50:00,26.66,26.72,26.65,26.71,130428.0,25.8763,25.9346,25.8666,25.9249,130428.0
2024-07-05 15:00:00,26.72,26.75,26.71,26.75,134258.0,25.9346,25.9637,25.9249,25.9637,134258.0
2024-07-05 15:10:00,26.75,26.77,26.74,26.76,201113.0,25.9637,25.9831,25.954,25.9734,201113.0
2024-07-05 15:20:00,26.76,26.85,26.75,26.79,307370.0,25.9734,26.0608,25.9637,26.0025,307370.0
2024-07-05 15:30:00,26.79,26.85,26.78,26.82,226263.0,26.0025,26.0608,25.9928,26.0316,226263.0
2024-07-05 15:40:00,26.82,26.86,26.78,26.8,383100.0,26.0316,26.0705,25.9928,26.0122,383100.0
2024-07-05 15:50:00,26.79,26.81,26.74,26.75,819712.0,26.0025,26.0219,25.954,25.9637,819712.0
2024-07-08 09:30:00,26.5,26.52,26.24,26.46,309846.0,25.721,25.7405,25.4687,25.6822,309846.0
2024-07-08 09:40:00,26.44,26.46,26.34,26.34,122701.0,25.6628,25.6822,25.5657,25.5657,122701.0
2024-07-08 09:50:00,26.35,26.44,26.34,26.39,105842.0,25.5755,25.6628,25.5657,25.6143,105842.0
2024-07-08 10:00:00,26.38,26.41,26.32,26.37,84731.0,25.6046,25.6337,25.5463,25.5949,84731.0
2024-07-08 10:10:00,26.37,26.39,26.32,26.33,87247.0,25.5949,25.6143,25.5463,25.556,87247.0
2024-07-08 10:20:00,26.33,26.38,26.29,26.33,139970.0,25.556,25.6046,25.5172,25.556,139970.0
2024-07-08 10:30:00,26.32,26.33,26.24,26.25,79132.0,25.5463,25.556,25.4687,25.4784,79132.0
2024-07-08 10:40:00,26.26,26.33,26.25,26.32,194514.0,25.4881,25.556,25.4784,25.5463,194514.0
2024-07-08 10:50:00,26.32,26.33,26.29,26.32,284824.0,25.5463,25.556,25.5172,25.5463,284824.0
2024-07-08 11:00:00,26.33,26.4,26.32,26.39,180180.0,25.556,25.624,25.5463,25.6143,180180.0
2024-07-08 11:10:00,26.4,26.45,26.39,26.42,207429.0,25.624,25.6725,25.6143,25.6434,207429.0
2024-07-08 11:20:00,26.43,26.43,26.38,26.43,102740.0,25.6531,25.6531,25.6046,25.6531,102740.0
2024-07-08 11:30:00,26.43,26.44,26.37,26.41,192821.0,25.6531,25.6628,25.5949,25.6337,192821.0
2024-07-08 11:40:00,26.4,26.46,26.38,26.45,235859.0,25.624,25.6822,25.6046,25.6725,235859.0
2024-07-08 11:50:00,26.44,26.48,26.42,26.44,85795.0,25.6628,25.7016,25.6434,25.6628,85795.0
2024-07-08 12:00:00,26.44,26.47,26.42,26.46,110279.0,25.6628,25.6919,25.6434,25.6822,110279.0
2024-07-08 12:10:00,26.46,26.48,26.44,26.45,71767.0,25.6822,25.7016,25.6628,25.6725,71767.0
2024-07-08 12:20:00,26.45,26.47,26.42,26.45,107284.0,25.6725,25.6919,25.6434,25.6725,107284.0
2024-07-08 12:30:00,26.45,26.48,26.44,26.45,64519.0,25.6725,25.7016,25.6628,25.6725,64519.0
2024-07-08 12:40:00,26.45,26.46,26.42,26.43,62466.0,25.6725,25.6822,25.6434,25.6531,62466.0
2024-07-08 12:50:00,26.44,26.52,26.43,26.51,80700.0,25.6628,25.7405,25.6531,25.7308,80700.0
2024-07-08 13:00:00,26.51,26.52,26.48,26.49,65150.0,25.7308,25.7405,25.7016,25.7113,65150.0
2024-07-08 13:10:00,26.49,26.5,26.44,26.45,46501.0,25.7113,25.721,25.6628,25.6725,46501.0
2024-07-08 13:20:00,26.44,26.47,26.44,26.45,42722.0,25.6628,25.6919,25.6628,25.6725,42722.0
2024-07-08 13:30:00,26.45,26.5,26.45,26.49,63807.0,25.6725,25.721,25.6725,25.7113,63807.0
2024-07-08 13:40:00,26.49,26.5,26.46,26.48,38693.0,25.7113,25.721,25.6822,25.7016,38693.0
2024-07-08 13:50:00,26.48,26.48,26.46,26.48,25409.0,25.7016,25.7016,25.6822,25.7016,25409.0
2024-07-08 14:00:00,26.47,26.48,26.44,26.45,45845.0,25.6919,25.7016,25.6628,25.6725,45845.0
2024-07-08 14:10:00,26.44,26.49,26.43,26.49,93156.0,25.6628,25.7113,25.6531,25.7113,93156.0
2024-07-08 14:20:00,26.49,26.49,26.45,26.46,64309.0,25.7113,25.7113,25.6725,25.6822,64309.0
2024-07-08 14:30:00,26.45,26.46,26.42,26.42,64030.0,25.6725,25.6822,25.6434,25.6434,64030.0
2024-07-08 14:40:00,26.43,26.44,26.41,26.43,113927.0,25.6531,25.6628,25.6337,25.6531,113927.0
2024-07-08 14:50:00,26.43,26.47,26.42,26.47,71787.0,25.6531,25.6919,25.6434,25.6919,71787.0
2024-07-08 15:00:00,26.46,26.47,26.45,26.45,39470.0,25.6822,25.6919,25.6725,25.6725,39470.0
2024-07-08 15:10:00,26.46,26.5,26.45,26.49,162994.0,25.6822,25.721,25.6725,25.7113,162994.0
2024-07-08 15:20:00,26.49,26.5,26.47,26.47,85491.0,25.7113,25.721,25.6919,25.6919,85491.0
2024-07-08 15:30:00,26.47,26.51,26.45,26.49,135305.0,25.6919,25.7308,25.6725,25.7113,135305.0
2024-07-08 15:40:00,26.49,26.51,26.47,26.49,242753.0,25.7113,25.7308,25.6919,25.7113,242753.0
2024-07-08 15:50:00,26.49,26.49,26.44,26.46,631084.0,25.7113,25.7113,25.6628,25.6822,631084.0
2024-07-09 09:30:00,26.29,26.36,26.16,26.22,447342.0,25.5172,25.5852,25.391,25.4493,447342.0
2024-07-09 09:40:00,26.22,26.34,26.21,26.29,293764.0,25.4493,25.5657,25.4396,25.5172,293764.0
2024-07-09 09:50:00,26.29,26.33,26.22,26.23,186396.0,25.5172,25.556,25.4493,25.459,186396.0
2024-07-09 10:00:00,26.23,26.28,26.21,26.27,99072.0,25.459,25.5075,25.4396,25.4978,99072.0
2024-07-09 10:10:00,26.26,26.33,26.23,26.32,225874.0,25.4881,25.556,25.459,25.5463,225874.0
2024-07-09 10:20:00,26.32,26.41,26.32,26.39,325560.0,25.5463,25.6337,25.5463,25.6143,325560.0
2024-07-09 10:30:00,26.39,26.46,26.33,26.44,153435.0,25.6143,25.6822,25.556,25.6628,153435.0
2024-07-09 10:40:00,26.44,26.49,26.44,26.47,141434.0,25.6628,25.7113,25.6628,25.6919,141434.0
2024-07-09 10:50:00,26.48,26.66,26.46,26.66,221651.0,25.7016,25.8763,25.6822,25.8763,221651.0
2024-07-09 11:00:00,26.66,26.82,26.59,26.79,293501.0,25.8763,26.0316,25.8084,26.0025,293501.0
2024-07-09 11:10:00,26.79,26.79,26.58,26.58,207969.0,26.0025,26.0025,25.7987,25.7987,207969.0
2024-07-09 11:20:00,26.59,26.6,26.49,26.53,184027.0,25.8084,25.8181,25.7113,25.7502,184027.0
2024-07-09 11:30:00,26.53,26.64,26.49,26.58,430360.0,25.7502,25.8569,25.7113,25.7987,430360.0
2024-07-09 11:40:00,26.58,26.67,26.56,26.6,249892.0,25.7987,25.886,25.7793,25.8181,249892.0
2024-07-09 11:50:00,26.59,26.64,26.59,26.62,204636.0,25.8084,25.8569,25.8084,25.8375,204636.0
2024-07-09 12:00:00,26.63,26.74,26.61,26.71,112343.0,25.8472,25.954,25.8278,25.9249,112343.0
2024-07-09 12:10:00,26.72,26.73,26.68,26.68,58273.0,25.9346,25.9443,25.8958,25.8958,58273.0
2024-07-09 12:20:00,26.69,26.85,26.68,26.75,205058.0,25.9055,26.0608,25.8958,25.9637,205058.0
2024-07-09 12:30:00,26.75,26.8,26.71,26.77,83370.0,25.9637,26.0122,25.9249,25.9831,83370.0
2024-07-09 12:40:00,26.76,26.77,26.69,26.7,102477.0,25.9734,25.9831,25.9055,25.9152,102477.0
2024-07-09 12:50:00,26.7,26.82,26.66,26.8,186750.0,25.9152,26.0316,25.8763,26.0122,186750.0
2024-07-09 13:00:00,26.8,26.91,26.78,26.87,242264.0,26.0122,26.119,25.9928,26.0802,242264.0
2024-07-09 13:10:00,26.88,26.89,26.76,26.78,135632.0,26.0899,26.0996,25.9734,25.9928,135632.0
2024-07-09 13:20:00,26.78,26.9,26.75,26.89,132653.0,25.9928,26.1093,25.9637,26.0996,132653.0
2024-07-09 13:30:00,26.89,26.99,26.88,26.94,250990.0,26.0996,26.1966,26.0899,26.1481,250990.0
2024-07-09 13:40:00,26.94,26.99,26.91,26.98,216669.0,26.1481,26.1966,26.119,26.1869,216669.0
2024-07-09 13:50:00,26.98,27.1,26.97,27.04,265498.0,26.1869,26.3034,26.1772,26.2452,265498.0
2024-07-09 14:00:00,27.03,27.06,27.01,27.03,154929.0,26.2355,26.2646,26.2161,26.2355,154929.0
2024-07-09 14:10:00,27.03,27.03,26.94,26.96,87196.0,26.2355,26.2355,26.1481,26.1675,87196.0
2024-07-09 14:20:00,26.96,26.96,26.92,26.92,92601.0,26.1675,26.1675,26.1287,26.1287,92601.0
2024-07-09 14:30:00,26.92,26.96,26.92,26.95,116306.0,26.1287,26.1675,26.1287,26.1578,116306.0
2024-07-09 14:40:00,26.94,26.95,26.86,26.91,122194.0,26.1481,26.1578,26.0705,26.119,122194.0
2024-07-09 14:50:00,26.91,26.91,26.81,26.84,92196.0,26.119,26.119,26.0219,26.0511,92196.0
2024-07-09 15:00:00,26.84,26.86,26.81,26.85,92676.0,26.0511,26.0705,26.0219,26.0608,92676.0
2024-07-09 15:10:00,26.85,26.88,26.83,26.88,94520.0,26.0608,26.0899,26.0413,26.0899,94520.0
2024-07-09 15:20:00,26.88,26.9,26.83,26.88,167833.0,26.0899,26.1093,26.0413,26.0899,167833.0
2024-07-09 15:30:00,26.88,26.92,26.84,26.87,149204.0,26.0899,26.1287,26.0511,26.0802,149204.0
2024-07-09 15:40:00,26.87,26.91,26.85,26.88,279432.0,26.0802,26.119,26.0608,26.0899,279432.0
2024-07-09 15:50:00,26.88,26.91,26.8,26.81,622498.0,26.0899,26.119,26.0122,26.0219,622498.0
2024-07-10 09:30:00,26.79,27.03,26.65,26.85,592132.0,26.0025,26.2355,25.8666,26.0608,592132.0
2024-07-10 09:40:00,26.84,26.97,26.78,26.91,282281.0,26.0511,26.1772,25.9928,26.119,282281.0
2024-07-10 09:50:00,26.91,26.97,26.86,26.88,146008.0,26.119,26.1772,26.0705,26.0899,146008.0
2024-07-10 10:00:00,26.88,27.0,26.77,26.98,140359.0,26.0899,26.2063,25.9831,26.1869,140359.0
2024-07-10 10:10:00,26.99,26.99,26.89,26.92,176074.0,26.1966,26.1966,26.0996,26.1287,176074.0
2024-07-10 10:20:00,26.92,26.94,26.86,26.92,99680.0,26.1287,26.1481,26.0705,26.1287,99680.0
2024-07-10 10:30:00,26.93,26.94,26.88,26.89,102541.0,26.1384,26.1481,26.0899,26.0996,102541.0
2024-07-10 10:40:00,26.89,26.92,26.85,26.88,119136.0,26.0996,26.1287,26.0608,26.0899,119136.0
2024-07-10 10:50:00,26.88,26.88,26.74,26.75,143047.0,26.0899,26.0899,25.954,25.9637,143047.0
2024-07-10 11:00:00,26.74,26.79,26.68,26.79,136454.0,25.954,26.0025,25.8958,26.0025,136454.0
2024-07-10 11:10:00,26.79,26.89,26.77,26.86,146398.0,26.0025,26.0996,25.9831,26.0705,146398.0
2024-07-10 11:20:00,26.86,26.88,26.84,26.88,70033.0,26.0705,26.0899,26.0511,26.0899,70033.0
2024-07-10 11:30:00,26.88,26.88,26.78,26.82,156422.0,26.0899,26.0899,25.9928,26.0316,156422.0
2024-07-10 11:40:00,26.81,26.86,26.8,26.83,92601.0,26.0219,26.0705,26.0122,26.0413,92601.0
2024-07-10 11:50:00,26.83,26.83,26.78,26.8,71788.0,26.0413,26.0413,25.9928,26.0122,71788.0
2024-07-10 12:00:00,26.8,26.81,26.74,26.79,70202.0,26.0122,26.0219,25.954,26.0025,70202.0
2024-07-10 12:10:00,26.78,26.81,26.75,26.8,59874.0,25.9928,26.0219,25.9637,26.0122,59874.0
2024-07-10 12:20:00,26.8,26.82,26.78,26.8,103457.0,26.0122,26.0316,25.9928,26.0122,103457.0
2024-07-10 12:30:00,26.8,26.8,26.71,26.71,65219.0,26.0122,26.0122,25.9249,25.9249,65219.0
2024-07-10 12:40:00,26.71,26.75,26.69,26.69,79637.0,25.9249,25.9637,25.9055,25.9055,79637.0
2024-07-10 12:50:00,26.69,26.7,26.66,26.68,147786.0,25.9055,25.9152,25.8763,25.8958,147786.0
2024-07-10 13:00:00,26.68,26.7,26.65,26.67,99381.0,25.8958,25.9152,25.8666,25.886,99381.0
2024-07-10 13:10:00,26.67,26.7,26.63,26.64,168641.0,25.886,25.9152,25.8472,25.8569,168641.0
2024-07-10 13:20:00,26.64,26.64,26.61,26.64,74628.0,25.8569,25.8569,25.8278,25.8569,74628.0
2024-07-10 13:30:00,26.64,26.65,26.61,26.62,64727.0,25.8569,25.8666,25.8278,25.8375,64727.0
2024-07-10 13:40:00,26.63,26.63,26.6,26.61,46440.0,25.8472,25.8472,25.8181,25.8278,46440.0
2024-07-10 13:50:00,26.62,26.62,26.55,26.57,335884.0,25.8375,25.8375,25.7696,25.789,335884.0
2024-07-10 14:00:00,26.57,26.58,26.53,26.57,123894.0,25.789,25.7987,25.7502,25.789,123894.0
2024-07-10 14:10:00,26.57,26.57,26.53,26.56,97756.0,25.789,25.789,25.7502,25.7793,97756.0
2024-07-10 14:20:00,26.55,26.58,26.54,26.56,178762.0,25.7696,25.7987,25.7599,25.7793,178762.0
2024-07-10 14:30:00,26.56,26.65,26.55,26.65,77060.0,25.7793,25.8666,25.7696,25.8666,77060.0
2024-07-10 14:40:00,26.66,26.68,26.6,26.68,65850.0,25.8763,25.8958,25.8181,25.8958,65850.0
2024-07-10 14:50:00,26.67,26.69,26.65,26.67,77218.0,25.886,25.9055,25.8666,25.886,77218.0
2024-07-10 15:00:00,26.66,26.67,26.63,26.64,45610.0,25.8763,25.886,25.8472,25.8569,45610.0
2024-07-10 15:10:00,26.64,26.67,26.63,26.67,91341.0,25.8569,25.886,25.8472,25.886,91341.0
2024-07-10 15:20:00,26.67,26.69,26.65,26.69,43443.0,25.886,25.9055,25.8666,25.9055,43443.0
2024-07-10 15:30:00,26.68,26.69,26.64,26.66,197110.0,25.8958,25.9055,25.8569,25.8763,197110.0
2024-07-10 15:40:00,26.66,26.69,26.63,26.67,194104.0,25.8763,25.9055,25.8472,25.886,194104.0
2024-07-10 15:50:00,26.68,26.76,26.67,26.75,529445.0,25.8958,25.9734,25.886,25.9637,529445.0
2024-07-11 09:30:00,27.5,27.74,27.5,27.69,1228740.0,26.6917,26.9246,26.6917,26.8761,1228740.0
2024-07-11 09:40:00,27.7,28.16,27.69,28.14,1246359.0,26.8858,27.3323,26.8761,27.3128,1246359.0
2024-07-11 09:50:00,28.14,28.32,28.05,28.14,951815.0,27.3128,27.4875,27.2255,27.3128,951815.0
2024-07-11 10:00:00,28.15,28.45,28.12,28.4,758656.0,27.3225,27.6137,27.2934,27.5652,758656.0
2024-07-11 10:10:00,28.4,28.4,27.98,28.02,844218.0,27.5652,27.5652,27.1575,27.1964,844218.0
2024-07-11 10:20:00,28.02,28.21,28.0,28.16,522638.0,27.1964,27.3808,27.177,27.3323,522638.0
2024-07-11 10:30:00,28.17,28.49,28.14,28.47,681797.0,27.342,27.6526,27.3128,27.6331,681797.0
2024-07-11 10:40:00,28.46,28.64,28.46,28.62,839298.0,27.6234,27.7981,27.6234,27.7787,839298.0
2024-07-11 10:50:00,28.62,28.76,28.57,28.66,791027.0,27.7787,27.9146,27.7302,27.8176,791027.0
2024-07-11 11:00:00,28.66,28.68,28.46,28.52,564924.0,27.8176,27.837,27.6234,27.6817,564924.0
2024-07-11 11:10:00,28.52,28.52,28.35,28.45,590718.0,27.6817,27.6817,27.5167,27.6137,590718.0
2024-07-11 11:20:00,28.44,28.47,28.27,28.28,387095.0,27.604,27.6331,27.439,27.4487,387095.0
2024-07-11 11:30:00,28.28,28.42,28.23,28.34,371994.0,27.4487,27.5846,27.4002,27.507,371994.0
2024-07-11 11:40:00,28.35,28.45,28.31,28.45,243021.0,27.5167,27.6137,27.4778,27.6137,243021.0
2024-07-11 11:50:00,28.45,28.49,28.31,28.34,226084.0,27.6137,27.6526,27.4778,27.507,226084.0
2024-07-11 12:00:00,28.35,28.35,28.25,28.32,261054.0,27.5167,27.5167,27.4196,27.4875,261054.0
2024-07-11 12:10:00,28.32,28.34,28.25,28.32,432036.0,27.4875,27.507,27.4196,27.4875,432036.0
2024-07-11 12:20:00,28.32,28.33,28.19,28.23,343206.0,27.4875,27.4973,27.3614,27.4002,343206.0
2024-07-11 12:30:00,28.22,28.44,28.2,28.42,612916.0,27.3905,27.604,27.3711,27.5846,612916.0
2024-07-11 12:40:00,28.42,28.43,28.35,28.36,203123.0,27.5846,27.5943,27.5167,27.5264,203123.0
2024-07-11 12:50:00,28.36,28.53,28.35,28.44,257159.0,27.5264,27.6914,27.5167,27.604,257159.0
2024-07-11 13:00:00,28.44,28.54,28.41,28.53,190407.0,27.604,27.7011,27.5749,27.6914,190407.0
2024-07-11 13:10:00,28.52,28.69,28.51,28.69,184058.0,27.6817,27.8467,27.672,27.8467,184058.0
2024-07-11 13:20:00,28.69,28.75,28.6,28.65,599984.0,27.8467,27.9049,27.7593,27.8078,599984.0
2024-07-11 13:30:00,28.65,28.81,28.65,28.73,387346.0,27.8078,27.9631,27.8078,27.8855,387346.0
2024-07-11 13:40:00,28.73,28.77,28.63,28.73,294664.0,27.8855,27.9243,27.7884,27.8855,294664.0
2024-07-11 13:50:00,28.74,28.78,28.72,28.73,122068.0,27.8952,27.934,27.8758,27.8855,122068.0
2024-07-11 14:00:00,28.73,28.73,28.58,28.64,325888.0,27.8855,27.8855,27.7399,27.7981,325888.0
2024-07-11 14:10:00,28.65,28.75,28.64,28.75,204869.0,27.8078,27.9049,27.7981,27.9049,204869.0
2024-07-11 14:20:00,28.75,28.77,28.67,28.68,167053.0,27.9049,27.9243,27.8273,27.837,167053.0
2024-07-11 14:30:00,28.68,28.79,28.66,28.74,155415.0,27.837,27.9437,27.8176,27.8952,155415.0
2024-07-11 14:40:00,28.74,28.74,28.67,28.68,159500.0,27.8952,27.8952,27.8273,27.837,159500.0
2024-07-11 14:50:00,28.68,28.74,28.67,28.71,221765.0,27.837,27.8952,27.8273,27.8661,221765.0
2024-07-11 15:00:00,28.71,28.74,28.69,28.72,199842.0,27.8661,27.8952,27.8467,27.8758,199842.0
2024-07-11 15:10:00,28.71,28.78,28.68,28.72,291393.0,27.8661,27.934,27.837,27.8758,291393.0
2024-07-11 15:20:00,28.73,28.74,28.67,28.68,240489.0,27.8855,27.8952,27.8273,27.837,240489.0
2024-07-11 15:30:00,28.68,28.69,28.61,28.65,461183.0,27.837,27.8467,27.769,27.8078,461183.0
2024-07-11 15:40:00,28.64,28.69,28.58,28.65,627943.0,27.7981,27.8467,27.7399,27.8078,627943.0
2024-07-11 15:50:00,28.64,28.64,28.54,28.63,1604532.0,27.7981,27.7981,27.7011,27.7884,1604532.0
2024-07-12 09:30:00,28.93,29.07,28.67,28.93,902582.0,28.0796,28.2155,27.8273,28.0796,902582.0
2024-07-12 09:40:00,28.92,29.06,28.76,28.83,683078.0,28.0699,28.2058,27.9146,27.9826,683078.0
2024-07-12 09:50:00,28.83,28.86,28.51,28.51,516368.0,27.9826,28.0117,27.672,27.672,516368.0
2024-07-12 10:00:00,28.52,28.53,28.3,28.41,435292.0,27.6817,27.6914,27.4681,27.5749,435292.0
2024-07-12 10:10:00,28.41,28.61,28.37,28.5,505369.0,27.5749,27.769,27.5361,27.6623,505369.0
2024-07-12 10:20:00,28.5,28.59,28.45,28.51,276118.0,27.6623,27.7496,27.6137,27.672,276118.0
2024-07-12 10:30:00,28.5,28.53,28.09,28.13,686943.0,27.6623,27.6914,27.2643,27.3031,686943.0
2024-07-12 10:40:00,28.13,28.13,27.92,27.98,582054.0,27.3031,27.3031,27.0993,27.1575,582054.0
2024-07-12 10:50:00,27.98,28.15,27.89,28.14,365128.0,27.1575,27.3225,27.0702,27.3128,365128.0
2024-07-12 11:00:00,28.14,28.17,28.03,28.09,191469.0,27.3128,27.342,27.2061,27.2643,191469.0
2024-07-12 11:10:00,28.09,28.1,28.03,28.07,123949.0,27.2643,27.274,27.2061,27.2449,123949.0
2024-07-12 11:20:00,28.07,28.16,28.04,28.14,148957.0,27.2449,27.3323,27.2158,27.3128,148957.0
2024-07-12 11:30:00,28.16,28.25,28.13,28.14,188525.0,27.3323,27.4196,27.3031,27.3128,188525.0
2024-07-12 11:40:00,28.14,28.15,28.01,28.11,265984.0,27.3128,27.3225,27.1867,27.2837,265984.0
2024-07-12 11:50:00,28.11,28.17,28.11,28.11,144365.0,27.2837,27.342,27.2837,27.2837,144365.0
2024-07-12 12:00:00,28.12,28.31,28.11,28.3,235301.0,27.2934,27.4778,27.2837,27.4681,235301.0
2024-07-12 12:10:00,28.3,28.32,28.2,28.23,226068.0,27.4681,27.4875,27.3711,27.4002,226068.0
2024-07-12 12:20:00,28.22,28.28,28.18,28.27,192869.0,27.3905,27.4487,27.3517,27.439,192869.0
2024-07-12 12:30:00,28.27,28.32,28.23,28.3,127424.0,27.439,27.4875,27.4002,27.4681,127424.0
2024-07-12 12:40:00,28.3,28.34,28.26,28.32,109086.0,27.4681,27.507,27.4293,27.4875,109086.0
2024-07-12 12:50:00,28.32,28.32,28.25,28.27,68188.0,27.4875,27.4875,27.4196,27.439,68188.0
2024-07-12 13:00:00,28.27,28.33,28.22,28.32,84354.0,27.439,27.4973,27.3905,27.4875,84354.0
2024-07-12 13:10:00,28.32,28.35,28.2,28.21,124955.0,27.4875,27.5167,27.3711,27.3808,124955.0
2024-07-12 13:20:00,28.2,28.24,28.14,28.21,111150.0,27.3711,27.4099,27.3128,27.3808,111150.0
2024-07-12 13:30:00,28.21,28.22,28.18,28.22,64095.0,27.3808,27.3905,27.3517,27.3905,64095.0
2024-07-12 13:40:00,28.21,28.24,28.19,28.2,79750.0,27.3808,27.4099,27.3614,27.3711,79750.0
2024-07-12 13:50:00,28.19,28.2,28.15,28.17,83121.0,27.3614,27.3711,27.3225,27.342,83121.0
2024-07-12 14:00:00,28.17,28.23,28.15,28.2,226012.0,27.342,27.4002,27.3225,27.3711,226012.0
2024-07-12 14:10:00,28.21,28.22,28.18,28.19,78129.0,27.3808,27.3905,27.3517,27.3614,78129.0
2024-07-12 14:20:00,28.19,28.19,28.11,28.16,99786.0,27.3614,27.3614,27.2837,27.3323,99786.0
2024-07-12 14:30:00,28.17,28.19,28.15,28.18,58560.0,27.342,27.3614,27.3225,27.3517,58560.0
2024-07-12 14:40:00,28.18,28.22,28.15,28.21,99726.0,27.3517,27.3905,27.3225,27.3808,99726.0
2024-07-12 14:50:00,28.21,28.21,28.16,28.2,87892.0,27.3808,27.3808,27.3323,27.3711,87892.0
2024-07-12 15:00:00,28.19,28.21,28.17,28.2,106036.0,27.3614,27.3808,27.342,27.3711,106036.0
2024-07-12 15:10:00,28.19,28.21,28.15,28.19,77551.0,27.3614,27.3808,27.3225,27.3614,77551.0
2024-07-12 15:20:00,28.19,28.2,28.17,28.19,184612.0,27.3614,27.3711,27.342,27.3614,184612.0
2024-07-12 15:30:00,28.19,28.19,28.12,28.16,252791.0,27.3614,27.3614,27.2934,27.3323,252791.0
2024-07-12 15:40:00,28.16,28.23,28.13,28.21,359889.0,27.3323,27.4002,27.3031,27.3808,359889.0
2024-07-12 15:50:00,28.21,28.22,28.12,28.17,1000342.0,27.3808,27.3905,27.2934,27.342,1000342.0
2024-07-15 09:30:00,27.24,27.24,26.77,26.92,1241466.0,26.4393,26.4393,25.9831,26.1287,1241466.0
2024-07-15 09:40:00,26.92,27.13,26.91,27.06,491186.0,26.1287,26.3325,26.119,26.2646,491186.0
2024-07-15 09:50:00,27.05,27.07,26.9,26.91,359901.0,26.2549,26.2743,26.1093,26.119,359901.0
2024-07-15 10:00:00,26.91,27.15,26.91,27.1,356268.0,26.119,26.3519,26.119,26.3034,356268.0
2024-07-15 10:10:00,27.11,27.13,26.96,27.04,157595.0,26.3131,26.3325,26.1675,26.2452,157595.0
2024-07-15 10:20:00,27.03,27.04,26.9,26.95,309182.0,26.2355,26.2452,26.1093,26.1578,309182.0
2024-07-15 10:30:00,26.95,27.04,26.91,27.03,133605.0,26.1578,26.2452,26.119,26.2355,133605.0
2024-07-15 10:40:00,27.03,27.04,26.9,26.93,544919.0,26.2355,26.2452,26.1093,26.1384,544919.0
2024-07-15 10:50:00,26.93,26.93,26.89,26.91,234835.0,26.1384,26.1384,26.0996,26.119,234835.0
2024-07-15 11:00:00,26.91,26.94,26.88,26.89,231251.0,26.119,26.1481,26.0899,26.0996,231251.0
2024-07-15 11:10:00,26.89,26.94,26.87,26.91,180508.0,26.0996,26.1481,26.0802,26.119,180508.0
2024-07-15 11:20:00,26.91,26.99,26.9,26.96,140079.0,26.119,26.1966,26.1093,26.1675,140079.0
2024-07-15 11:30:00,26.97,26.99,26.87,26.95,341636.0,26.1772,26.1966,26.0802,26.1578,341636.0
2024-07-15 11:40:00,26.95,26.98,26.87,26.89,208949.0,26.1578,26.1869,26.0802,26.0996,208949.0
2024-07-15 11:50:00,26.9,26.95,26.86,26.88,203664.0,26.1093,26.1578,26.0705,26.0899,203664.0
2024-07-15 12:00:00,26.88,26.9,26.81,26.88,252245.0,26.0899,26.1093,26.0219,26.0899,252245.0
2024-07-15 12:10:00,26.88,26.9,26.82,26.88,129654.0,26.0899,26.1093,26.0316,26.0899,129654.0
2024-07-15 12:20:00,26.88,26.98,26.85,26.87,253187.0,26.0899,26.1869,26.0608,26.0802,253187.0
2024-07-15 12:30:00,26.87,26.87,26.75,26.81,284712.0,26.0802,26.0802,25.9637,26.0219,284712.0
2024-07-15 12:40:00,26.8,26.89,26.8,26.84,90350.0,26.0122,26.0996,26.0122,26.0511,90350.0
2024-07-15 12:50:00,26.84,26.85,26.8,26.84,82604.0,26.0511,26.0608,26.0122,26.0511,82604.0
2024-07-15 13:00:00,26.84,26.84,26.76,26.77,186573.0,26.0511,26.0511,25.9734,25.9831,186573.0
2024-07-15 13:10:00,26.77,26.83,26.76,26.83,130457.0,25.9831,26.0413,25.9734,26.0413,130457.0
2024-07-15 13:20:00,26.82,26.84,26.78,26.79,140742.0,26.0316,26.0511,25.9928,26.0025,140742.0
2024-07-15 13:30:00,26.79,26.81,26.76,26.77,110076.0,26.0025,26.0219,25.9734,25.9831,110076.0
2024-07-15 13:40:00,26.77,26.77,26.68,26.75,230084.0,25.9831,25.9831,25.8958,25.9637,230084.0
2024-07-15 13:50:00,26.75,26.78,26.73,26.73,133415.0,25.9637,25.9928,25.9443,25.9443,133415.0
2024-07-15 14:00:00,26.73,26.75,26.69,26.73,175966.0,25.9443,25.9637,25.9055,25.9443,175966.0
2024-07-15 14:10:00,26.73,26.79,26.72,26.78,107254.0,25.9443,26.0025,25.9346,25.9928,107254.0
2024-07-15 14:20:00,26.78,26.81,26.76,26.76,75601.0,25.9928,26.0219,25.9734,25.9734,75601.0
2024-07-15 14:30:00,26.77,26.8,26.72,26.8,143628.0,25.9831,26.0122,25.9346,26.0122,143628.0
2024-07-15 14:40:00,26.81,26.82,26.78,26.82,85276.0,26.0219,26.0316,25.9928,26.0316,85276.0
2024-07-15 14:50:00,26.81,26.84,26.79,26.8,90934.0,26.0219,26.0511,26.0025,26.0122,90934.0
2024-07-15 15:00:00,26.79,26.8,26.77,26.78,90539.0,26.0025,26.0122,25.9831,25.9928,90539.0
2024-07-15 15:10:00,26.78,26.81,26.73,26.73,176808.0,25.9928,26.0219,25.9443,25.9443,176808.0
2024-07-15 15:20:00,26.74,26.74,26.7,26.7,189657.0,25.954,25.954,25.9152,25.9152,189657.0
2024-07-15 15:30:00,26.7,26.71,26.67,26.68,395219.0,25.9152,25.9249,25.886,25.8958,395219.0
2024-07-15 15:40:00,26.69,26.71,26.63,26.64,395476.0,25.9055,25.9249,25.8472,25.8569,395476.0
2024-07-15 15:50:00,26.63,26.69,26.6,26.64,933949.0,25.8472,25.9055,25.8181,25.8569,933949.0
2024-07-16 09:30:00,26.65,26.84,26.48,26.82,606496.0,25.8666,26.0511,25.7016,26.0316,606496.0
2024-07-16 09:40:00,26.83,27.03,26.77,27.0,461603.0,26.0413,26.2355,25.9831,26.2063,461603.0
2024-07-16 09:50:00,27.0,27.08,26.92,26.96,324923.0,26.2063,26.284,26.1287,26.1675,324923.0
2024-07-16 10:00:00,26.97,27.05,26.93,26.94,215245.0,26.1772,26.2549,26.1384,26.1481,215245.0
2024-07-16 10:10:00,26.94,27.01,26.89,27.01,213840.0,26.1481,26.2161,26.0996,26.2161,213840.0
2024-07-16 10:20:00,27.01,27.11,27.01,27.01,135439.0,26.2161,26.3131,26.2161,26.2161,135439.0
2024-07-16 10:30:00,27.01,27.14,26.97,27.13,192034.0,26.2161,26.3422,26.1772,26.3325,192034.0
2024-07-16 10:40:00,27.13,27.17,27.1,27.11,172803.0,26.3325,26.3714,26.3034,26.3131,172803.0
2024-07-16 10:50:00,27.11,27.11,27.06,27.08,154253.0,26.3131,26.3131,26.2646,26.284,154253.0
2024-07-16 11:00:00,27.09,27.14,27.03,27.05,114282.0,26.2937,26.3422,26.2355,26.2549,114282.0
2024-07-16 11:10:00,27.04,27.08,27.01,27.08,77598.0,26.2452,26.284,26.2161,26.284,77598.0
2024-07-16 11:20:00,27.08,27.11,26.99,27.0,130714.0,26.284,26.3131,26.1966,26.2063,130714.0
2024-07-16 11:30:00,27.0,27.06,26.96,27.05,99871.0,26.2063,26.2646,26.1675,26.2549,99871.0
2024-07-16 11:40:00,27.04,27.08,27.0,27.08,97876.0,26.2452,26.284,26.2063,26.284,97876.0
2024-07-16 11:50:00,27.08,27.14,27.06,27.09,124870.0,26.284,26.3422,26.2646,26.2937,124870.0
2024-07-16 12:00:00,27.09,27.1,27.03,27.05,68888.0,26.2937,26.3034,26.2355,26.2549,68888.0
2024-07-16 12:10:00,27.04,27.1,27.04,27.1,74401.0,26.2452,26.3034,26.2452,26.3034,74401.0
2024-07-16 12:20:00,27.1,27.13,27.06,27.08,89607.0,26.3034,26.3325,26.2646,26.284,89607.0
2024-07-16 12:30:00,27.07,27.13,27.06,27.1,70643.0,26.2743,26.3325,26.2646,26.3034,70643.0
2024-07-16 12:40:00,27.11,27.19,27.05,27.17,264824.0,26.3131,26.3908,26.2549,26.3714,264824.0
2024-07-16 12:50:00,27.16,27.19,27.15,27.18,64818.0,26.3616,26.3908,26.3519,26.3811,64818.0
2024-07-16 13:00:00,27.18,27.19,27.11,27.16,74675.0,26.3811,26.3908,26.3131,26.3616,74675.0
2024-07-16 13:10:00,27.16,27.16,27.1,27.12,51462.0,26.3616,26.3616,26.3034,26.3228,51462.0
2024-07-16 13:20:00,27.12,27.15,27.09,27.13,187019.0,26.3228,26.3519,26.2937,26.3325,187019.0
2024-07-16 13:30:00,27.13,27.23,27.11,27.21,92346.0,26.3325,26.4296,26.3131,26.4102,92346.0
2024-07-16 13:40:00,27.21,27.27,27.21,27.27,53049.0,26.4102,26.4684,26.4102,26.4684,53049.0
2024-07-16 13:50:00,27.26,27.33,27.25,27.27,117720.0,26.4587,26.5266,26.449,26.4684,117720.0
2024-07-16 14:00:00,27.26,27.28,27.25,27.25,85508.0,26.4587,26.4781,26.449,26.449,85508.0
2024-07-16 14:10:00,27.25,27.29,27.22,27.22,75280.0,26.449,26.4878,26.4199,26.4199,75280.0
2024-07-16 14:20:00,27.22,27.24,27.21,27.21,62756.0,26.4199,26.4393,26.4102,26.4102,62756.0
2024-07-16 14:30:00,27.21,27.24,27.21,27.23,91896.0,26.4102,26.4393,26.4102,26.4296,91896.0
2024-07-16 14:40:00,27.23,27.23,27.19,27.21,79734.0,26.4296,26.4296,26.3908,26.4102,79734.0
2024-07-16 14:50:00,27.2,27.25,27.19,27.25,69267.0,26.4005,26.449,26.3908,26.449,69267.0
2024-07-16 15:00:00,27.25,27.27,27.23,27.27,59450.0,26.449,26.4684,26.4296,26.4684,59450.0
2024-07-16 15:10:00,27.27,27.27,27.22,27.23,110762.0,26.4684,26.4684,26.4199,26.4296,110762.0
2024-07-16 15:20:00,27.23,27.25,27.21,27.23,106125.0,26.4296,26.449,26.4102,26.4296,106125.0
2024-07-16 15:30:00,27.24,27.24,27.2,27.21,154427.0,26.4393,26.4393,26.4005,26.4102,154427.0
2024-07-16 15:40:00,27.21,27.22,27.19,27.2,249182.0,26.4102,26.4199,26.3908,26.4005,249182.0
2024-07-16 15:50:00,27.2,27.22,27.18,27.2,685858.0,26.4005,26.4199,26.3811,26.4005,685858.0
2024-07-17 09:30:00,27.17,27.3,27.05,27.2,442829.0,26.3714,26.4975,26.2549,26.4005,442829.0
2024-07-17 09:40:00,27.2,27.24,26.9,26.98,373635.0,26.4005,26.4393,26.1093,26.1869,373635.0
2024-07-17 09:50:00,26.97,27.19,26.97,27.07,283016.0,26.1772,26.3908,26.1772,26.2743,283016.0
2024-07-17 10:00:00,27.07,27.12,26.9,26.96,211820.0,26.2743,26.3228,26.1093,26.1675,211820.0
2024-07-17 10:10:00,26.96,27.05,26.91,26.96,205858.0,26.1675,26.2549,26.119,26.1675,205858.0
2024-07-17 10:20:00,26.96,27.14,26.95,27.09,300692.0,26.1675,26.3422,26.1578,26.2937,300692.0
2024-07-17 10:30:00,27.1,27.16,27.0,27.01,145965.0,26.3034,26.3616,26.2063,26.2161,145965.0
2024-07-17 10:40:00,27.0,27.03,26.95,26.97,154928.0,26.2063,26.2355,26.1578,26.1772,154928.0
2024-07-17 10:50:00,26.98,27.08,26.96,27.08,149541.0,26.1869,26.284,26.1675,26.284,149541.0
2024-07-17 11:00:00,27.08,27.09,27.02,27.03,108860.0,26.284,26.2937,26.2258,26.2355,108860.0
2024-07-17 11:10:00,27.02,27.04,26.95,26.98,198335.0,26.2258,26.2452,26.1578,26.1869,198335.0
2024-07-17 11:20:00,26.99,27.05,26.95,26.96,94205.0,26.1966,26.2549,26.1578,26.1675,94205.0
2024-07-17 11:30:00,26.96,27.02,26.9,26.92,132526.0,26.1675,26.2258,26.1093,26.1287,132526.0
2024-07-17 11:40:00,26.92,26.92,26.85,26.87,146883.0,26.1287,26.1287,26.0608,26.0802,146883.0
2024-07-17 11:50:00,26.87,26.93,26.86,26.92,138143.0,26.0802,26.1384,26.0705,26.1287,138143.0
2024-07-17 12:00:00,26.92,26.94,26.88,26.94,192632.0,26.1287,26.1481,26.0899,26.1481,192632.0
2024-07-17 12:10:00,26.93,26.95,26.83,26.85,163794.0,26.1384,26.1578,26.0413,26.0608,163794.0
2024-07-17 12:20:00,26.86,26.87,26.75,26.82,195948.0,26.0705,26.0802,25.9637,26.0316,195948.0
2024-07-17 12:30:00,26.82,26.9,26.8,26.88,166283.0,26.0316,26.1093,26.0122,26.0899,166283.0
2024-07-17 12:40:00,26.88,26.89,26.78,26.84,134631.0,26.0899,26.0996,25.9928,26.0511,134631.0
2024-07-17 12:50:00,26.84,26.92,26.81,26.9,89237.0,26.0511,26.1287,26.0219,26.1093,89237.0
2024-07-17 13:00:00,26.91,26.92,26.86,26.87,82319.0,26.119,26.1287,26.0705,26.0802,82319.0
2024-07-17 13:10:00,26.88,26.92,26.86,26.9,54337.0,26.0899,26.1287,26.0705,26.1093,54337.0
2024-07-17 13:20:00,26.9,26.94,26.88,26.92,58870.0,26.1093,26.1481,26.0899,26.1287,58870.0
2024-07-17 13:30:00,26.92,26.99,26.91,26.98,120418.0,26.1287,26.1966,26.119,26.1869,120418.0
2024-07-17 13:40:00,26.98,27.02,26.96,27.02,84625.0,26.1869,26.2258,26.1675,26.2258,84625.0
2024-07-17 13:50:00,27.01,27.03,26.97,26.98,61457.0,26.2161,26.2355,26.1772,26.1869,61457.0
2024-07-17 14:00:00,26.98,26.99,26.94,26.98,85946.0,26.1869,26.1966,26.1481,26.1869,85946.0
2024-07-17 14:10:00,26.97,26.98,26.93,26.97,53339.0,26.1772,26.1869,26.1384,26.1772,53339.0
2024-07-17 14:20:00,26.97,27.02,26.96,27.01,71146.0,26.1772,26.2258,26.1675,26.2161,71146.0
2024-07-17 14:30:00,27.01,27.01,26.95,26.96,81342.0,26.2161,26.2161,26.1578,26.1675,81342.0
2024-07-17 14:40:00,26.96,27.01,26.95,27.0,65911.0,26.1675,26.2161,26.1578,26.2063,65911.0
2024-07-17 14:50:00,27.0,27.0,26.94,26.97,81621.0,26.2063,26.2063,26.1481,26.1772,81621.0
2024-07-17 15:00:00,26.96,26.98,26.94,26.98,75428.0,26.1675,26.1869,26.1481,26.1869,75428.0
2024-07-17 15:10:00,26.98,27.02,26.97,26.99,98602.0,26.1869,26.2258,26.1772,26.1966,98602.0
2024-07-17 15:20:00,27.0,27.07,26.99,27.03,153284.0,26.2063,26.2743,26.1966,26.2355,153284.0
2024-07-17 15:30:00,27.03,27.05,27.0,27.02,173595.0,26.2355,26.2549,26.2063,26.2258,173595.0
2024-07-17 15:40:00,27.02,27.04,27.0,27.03,216660.0,26.2258,26.2452,26.2063,26.2355,216660.0
2024-07-17 15:50:00,27.02,27.07,26.98,26.99,559955.0,26.2258,26.2743,26.1869,26.1966,559955.0
2024-07-18 09:30:00,27.04,27.17,26.88,27.04,301336.0,26.2452,26.3714,26.0899,26.2452,301336.0
2024-07-18 09:40:00,27.06,27.15,26.97,27.12,266015.0,26.2646,26.3519,26.1772,26.3228,266015.0
2024-07-18 09:50:00,27.13,27.16,27.02,27.1,130199.0,26.3325,26.3616,26.2258,26.3034,130199.0
2024-07-18 10:00:00,27.1,27.12,27.02,27.03,91695.0,26.3034,26.3228,26.2258,26.2355,91695.0
2024-07-18 10:10:00,27.03,27.03,26.94,26.96,134278.0,26.2355,26.2355,26.1481,26.1675,134278.0
2024-07-18 10:20:00,26.96,26.96,26.86,26.88,126378.0,26.1675,26.1675,26.0705,26.0899,126378.0
2024-07-18 10:30:00,26.88,26.89,26.77,26.78,187643.0,26.0899,26.0996,25.9831,25.9928,187643.0
2024-07-18 10:40:00,26.79,26.79,26.54,26.61,910787.0,26.0025,26.0025,25.7599,25.8278,910787.0
2024-07-18 10:50:00,26.6,26.62,26.53,26.59,293823.0,25.8181,25.8375,25.7502,25.8084,293823.0
2024-07-18 11:00:00,26.59,26.62,26.48,26.52,314310.0,25.8084,25.8375,25.7016,25.7405,314310.0
2024-07-18 11:10:00,26.52,26.52,26.4,26.43,368138.0,25.7405,25.7405,25.624,25.6531,368138.0
2024-07-18 11:20:00,26.43,26.43,26.33,26.36,482066.0,25.6531,25.6531,25.556,25.5852,482066.0
2024-07-18 11:30:00,26.36,26.38,26.3,26.34,379379.0,25.5852,25.6046,25.5269,25.5657,379379.0
2024-07-18 11:40:00,26.34,26.41,26.18,26.2,371565.0,25.5657,25.6337,25.4105,25.4299,371565.0
2024-07-18 11:50:00,26.2,26.35,26.17,26.34,370886.0,25.4299,25.5755,25.4007,25.5657,370886.0
2024-07-18 12:00:00,26.34,26.42,26.26,26.41,128558.0,25.5657,25.6434,25.4881,25.6337,128558.0
2024-07-18 12:10:00,26.42,26.44,26.37,26.42,85883.0,25.6434,25.6628,25.5949,25.6434,85883.0
2024-07-18 12:20:00,26.42,26.43,26.36,26.36,65236.0,25.6434,25.6531,25.5852,25.5852,65236.0
2024-07-18 12:30:00,26.35,26.42,26.34,26.39,66075.0,25.5755,25.6434,25.5657,25.6143,66075.0
2024-07-18 12:40:00,26.39,26.45,26.38,26.45,95548.0,25.6143,25.6725,25.6046,25.6725,95548.0
2024-07-18 12:50:00,26.45,26.49,26.43,26.46,63300.0,25.6725,25.7113,25.6531,25.6822,63300.0
2024-07-18 13:00:00,26.46,26.5,26.43,26.43,127396.0,25.6822,25.721,25.6531,25.6531,127396.0
2024-07-18 13:10:00,26.44,26.48,26.43,26.46,42134.0,25.6628,25.7016,25.6531,25.6822,42134.0
2024-07-18 13:20:00,26.46,26.48,26.4,26.44,56623.0,25.6822,25.7016,25.624,25.6628,56623.0
2024-07-18 13:30:00,26.44,26.44,26.4,26.44,71443.0,25.6628,25.6628,25.624,25.6628,71443.0
2024-07-18 13:40:00,26.44,26.46,26.43,26.45,38701.0,25.6628,25.6822,25.6531,25.6725,38701.0
2024-07-18 13:50:00,26.45,26.45,26.35,26.35,95900.0,25.6725,25.6725,25.5755,25.5755,95900.0
2024-07-18 14:00:00,26.36,26.37,26.32,26.35,76783.0,25.5852,25.5949,25.5463,25.5755,76783.0
2024-07-18 14:10:00,26.35,26.35,26.32,26.35,76232.0,25.5755,25.5755,25.5463,25.5755,76232.0
2024-07-18 14:20:00,26.34,26.38,26.34,26.35,61185.0,25.5657,25.6046,25.5657,25.5755,61185.0
2024-07-18 14:30:00,26.35,26.36,26.31,26.35,121319.0,25.5755,25.5852,25.5366,25.5755,121319.0
2024-07-18 14:40:00,26.35,26.37,26.34,26.36,55921.0,25.5755,25.5949,25.5657,25.5852,55921.0
2024-07-18 14:50:00,26.35,26.36,26.32,26.35,69262.0,25.5755,25.5852,25.5463,25.5755,69262.0
2024-07-18 15:00:00,26.35,26.35,26.3,26.32,130366.0,25.5755,25.5755,25.5269,25.5463,130366.0
2024-07-18 15:10:00,26.32,26.32,26.23,26.26,163246.0,25.5463,25.5463,25.459,25.4881,163246.0
2024-07-18 15:20:00,26.26,26.3,26.24,26.3,116740.0,25.4881,25.5269,25.4687,25.5269,116740.0
2024-07-18 15:30:00,26.3,26.34,26.26,26.3,224134.0,25.5269,25.5657,25.4881,25.5269,224134.0
2024-07-18 15:40:00,26.3,26.35,26.28,26.33,445429.0,25.5269,25.5755,25.5075,25.556,445429.0
2024-07-18 15:50:00,26.33,26.33,26.25,26.29,622440.0,25.556,25.556,25.4784,25.5172,622440.0
2024-07-19 09:30:00,26.29,26.52,26.14,26.41,347225.0,25.5172,25.7405,25.3716,25.6337,347225.0
2024-07-19 09:40:00,26.4,26.54,26.37,26.44,236383.0,25.624,25.7599,25.5949,25.6628,236383.0
2024-07-19 09:50:00,26.44,26.52,26.32,26.33,140938.0,25.6628,25.7405,25.5463,25.556,140938.0
2024-07-19 10:00:00,26.34,26.41,26.27,26.3,112495.0,25.5657,25.6337,25.4978,25.5269,112495.0
2024-07-19 10:10:00,26.31,26.32,26.19,26.22,120342.0,25.5366,25.5463,25.4202,25.4493,120342.0
2024-07-19 10:20:00,26.22,26.24,26.19,26.23,101946.0,25.4493,25.4687,25.4202,25.459,101946.0
2024-07-19 10:30:00,26.23,26.32,26.21,26.29,149694.0,25.459,25.5463,25.4396,25.5172,149694.0
2024-07-19 10:40:00,26.28,26.3,26.21,26.23,61168.0,25.5075,25.5269,25.4396,25.459,61168.0
2024-07-19 10:50:00,26.22,26.27,26.2,26.25,84299.0,25.4493,25.4978,25.4299,25.4784,84299.0
2024-07-19 11:00:00,26.25,26.3,26.2,26.21,72449.0,25.4784,25.5269,25.4299,25.4396,72449.0
2024-07-19 11:10:00,26.21,26.26,26.19,26.23,69923.0,25.4396,25.4881,25.4202,25.459,69923.0
2024-07-19 11:20:00,26.23,26.23,26.11,26.12,84700.0,25.459,25.459,25.3425,25.3522,84700.0
2024-07-19 11:30:00,26.12,26.14,26.07,26.12,154840.0,25.3522,25.3716,25.3037,25.3522,154840.0
2024-07-19 11:40:00,26.12,26.29,26.12,26.29,105388.0,25.3522,25.5172,25.3522,25.5172,105388.0
2024-07-19 11:50:00,26.29,26.37,26.28,26.36,95959.0,25.5172,25.5949,25.5075,25.5852,95959.0
2024-07-19 12:00:00,26.37,26.37,26.29,26.32,61697.0,25.5949,25.5949,25.5172,25.5463,61697.0
2024-07-19 12:10:00,26.32,26.33,26.26,26.27,34595.0,25.5463,25.556,25.4881,25.4978,34595.0
2024-07-19 12:20:00,26.26,26.29,26.23,26.27,41062.0,25.4881,25.5172,25.459,25.4978,41062.0
2024-07-19 12:30:00,26.27,26.29,26.24,26.27,34064.0,25.4978,25.5172,25.4687,25.4978,34064.0
2024-07-19 12:40:00,26.27,26.3,26.26,26.28,28698.0,25.4978,25.5269,25.4881,25.5075,28698.0
2024-07-19 12:50:00,26.27,26.3,26.26,26.28,30040.0,25.4978,25.5269,25.4881,25.5075,30040.0
2024-07-19 13:00:00,26.28,26.29,26.24,26.26,33725.0,25.5075,25.5172,25.4687,25.4881,33725.0
2024-07-19 13:10:00,26.26,26.3,26.25,26.28,48770.0,25.4881,25.5269,25.4784,25.5075,48770.0
2024-07-19 13:20:00,26.27,26.33,26.26,26.32,46330.0,25.4978,25.556,25.4881,25.5463,46330.0
2024-07-19 13:30:00,26.31,26.32,26.26,26.27,67119.0,25.5366,25.5463,25.4881,25.4978,67119.0
2024-07-19 13:40:00,26.27,26.27,26.21,26.25,95446.0,25.4978,25.4978,25.4396,25.4784,95446.0
2024-07-19 13:50:00,26.25,26.25,26.19,26.23,57008.0,25.4784,25.4784,25.4202,25.459,57008.0
2024-07-19 14:00:00,26.23,26.24,26.2,26.21,25988.0,25.459,25.4687,25.4299,25.4396,25988.0
2024-07-19 14:10:00,26.21,26.25,26.19,26.2,84699.0,25.4396,25.4784,25.4202,25.4299,84699.0
2024-07-19 14:20:00,26.2,26.22,26.17,26.2,57185.0,25.4299,25.4493,25.4007,25.4299,57185.0
2024-07-19 14:30:00,26.2,26.21,26.16,26.21,52783.0,25.4299,25.4396,25.391,25.4396,52783.0
2024-07-19 14:40:00,26.2,26.24,26.2,26.23,53587.0,25.4299,25.4687,25.4299,25.459,53587.0
2024-07-19 14:50:00,26.23,26.25,26.22,26.24,53299.0,25.459,25.4784,25.4493,25.4687,53299.0
2024-07-19 15:00:00,26.23,26.26,26.22,26.23,31807.0,25.459,25.4881,25.4493,25.459,31807.0
2024-07-19 15:10:00,26.23,26.29,26.22,26.28,53166.0,25.459,25.5172,25.4493,25.5075,53166.0
2024-07-19 15:20:00,26.28,26.31,26.25,26.26,99586.0,25.5075,25.5366,25.4784,25.4881,99586.0
2024-07-19 15:30:00,26.25,26.28,26.22,26.27,94661.0,25.4784,25.5075,25.4493,25.4978,94661.0
2024-07-19 15:40:00,26.27,26.28,26.22,26.24,117112.0,25.4978,25.5075,25.4493,25.4687,117112.0
2024-07-19 15:50:00,26.25,26.3,26.23,26.25,485583.0,25.4784,25.5269,25.459,25.4784,485583.0
2024-07-22 09:30:00,26.89,27.14,26.87,27.03,603216.0,26.0996,26.3422,26.0802,26.2355,603216.0
2024-07-22 09:40:00,27.03,27.04,26.81,26.84,299804.0,26.2355,26.2452,26.0219,26.0511,299804.0
2024-07-22 09:50:00,26.83,26.88,26.76,26.77,180563.0,26.0413,26.0899,25.9734,25.9831,180563.0
2024-07-22 10:00:00,26.77,26.88,26.73,26.8,178485.0,25.9831,26.0899,25.9443,26.0122,178485.0
2024-07-22 10:10:00,26.81,26.88,26.77,26.85,103967.0,26.0219,26.0899,25.9831,26.0608,103967.0
2024-07-22 10:20:00,26.84,26.89,26.8,26.88,61809.0,26.0511,26.0996,26.0122,26.0899,61809.0
2024-07-22 10:30:00,26.87,26.98,26.83,26.98,71703.0,26.0802,26.1869,26.0413,26.1869,71703.0
2024-07-22 10:40:00,26.99,26.99,26.92,26.93,151645.0,26.1966,26.1966,26.1287,26.1384,151645.0
2024-07-22 10:50:00,26.92,26.98,26.91,26.94,57570.0,26.1287,26.1869,26.119,26.1481,57570.0
2024-07-22 11:00:00,26.94,26.95,26.91,26.92,53354.0,26.1481,26.1578,26.119,26.1287,53354.0
2024-07-22 11:10:00,26.92,26.95,26.9,26.93,62257.0,26.1287,26.1578,26.1093,26.1384,62257.0
2024-07-22 11:20:00,26.93,26.95,26.83,26.87,119202.0,26.1384,26.1578,26.0413,26.0802,119202.0
2024-07-22 11:30:00,26.87,26.87,26.78,26.84,122259.0,26.0802,26.0802,25.9928,26.0511,122259.0
2024-07-22 11:40:00,26.84,26.9,26.79,26.89,53965.0,26.0511,26.1093,26.0025,26.0996,53965.0
2024-07-22 11:50:00,26.89,26.93,26.84,26.84,42769.0,26.0996,26.1384,26.0511,26.0511,42769.0
2024-07-22 12:00:00,26.84,26.87,26.83,26.87,31401.0,26.0511,26.0802,26.0413,26.0802,31401.0
2024-07-22 12:10:00,26.87,26.93,26.86,26.91,45995.0,26.0802,26.1384,26.0705,26.119,45995.0
2024-07-22 12:20:00,26.91,26.94,26.87,26.92,40809.0,26.119,26.1481,26.0802,26.1287,40809.0
2024-07-22 12:30:00,26.91,26.96,26.9,26.96,39257.0,26.119,26.1675,26.1093,26.1675,39257.0
2024-07-22 12:40:00,26.95,26.96,26.93,26.94,73071.0,26.1578,26.1675,26.1384,26.1481,73071.0
2024-07-22 12:50:00,26.94,27.02,26.92,26.96,64760.0,26.1481,26.2258,26.1287,26.1675,64760.0
2024-07-22 13:00:00,26.96,27.0,26.96,26.99,26413.0,26.1675,26.2063,26.1675,26.1966,26413.0
2024-07-22 13:10:00,27.0,27.02,26.97,27.0,73071.0,26.2063,26.2258,26.1772,26.2063,73071.0
2024-07-22 13:20:00,27.0,27.02,26.99,27.02,30267.0,26.2063,26.2258,26.1966,26.2258,30267.0
2024-07-22 13:30:00,27.01,27.03,27.0,27.03,67828.0,26.2161,26.2355,26.2063,26.2355,67828.0
2024-07-22 13:40:00,27.02,27.05,27.0,27.05,62646.0,26.2258,26.2549,26.2063,26.2549,62646.0
2024-07-22 13:50:00,27.05,27.05,27.02,27.02,47595.0,26.2549,26.2549,26.2258,26.2258,47595.0
2024-07-22 14:00:00,27.02,27.04,27.0,27.03,75656.0,26.2258,26.2452,26.2063,26.2355,75656.0
2024-07-22 14:10:00,27.02,27.02,26.98,26.98,77100.0,26.2258,26.2258,26.1869,26.1869,77100.0
2024-07-22 14:20:00,26.99,26.99,26.92,26.93,64893.0,26.1966,26.1966,26.1287,26.1384,64893.0
2024-07-22 14:30:00,26.93,26.93,26.89,26.89,24038.0,26.1384,26.1384,26.0996,26.0996,24038.0
2024-07-22 14:40:00,26.89,26.93,26.89,26.92,54049.0,26.0996,26.1384,26.0996,26.1287,54049.0
2024-07-22 14:50:00,26.91,26.95,26.91,26.92,49774.0,26.119,26.1578,26.119,26.1287,49774.0
2024-07-22 15:00:00,26.92,26.92,26.83,26.86,49513.0,26.1287,26.1287,26.0413,26.0705,49513.0
2024-07-22 15:10:00,26.86,26.91,26.86,26.89,69458.0,26.0705,26.119,26.0705,26.0996,69458.0
2024-07-22 15:20:00,26.88,26.9,26.87,26.88,64337.0,26.0899,26.1093,26.0802,26.0899,64337.0
2024-07-22 15:30:00,26.88,26.92,26.85,26.91,125265.0,26.0899,26.1287,26.0608,26.119,125265.0
2024-07-22 15:40:00,26.91,26.91,26.87,26.88,134640.0,26.119,26.119,26.0802,26.0899,134640.0
2024-07-22 15:50:00,26.88,26.91,26.81,26.84,505938.0,26.0899,26.119,26.0219,26.0511,505938.0
2024-07-23 09:30:00,26.25,26.28,26.09,26.22,332600.0,25.4784,25.5075,25.3231,25.4493,332600.0
2024-07-23 09:40:00,26.23,26.25,26.13,26.19,175275.0,25.459,25.4784,25.3619,25.4202,175275.0
2024-07-23 09:50:00,26.19,26.2,26.1,26.18,132100.0,25.4202,25.4299,25.3328,25.4105,132100.0
2024-07-23 10:00:00,26.17,26.19,26.11,26.13,121510.0,25.4007,25.4202,25.3425,25.3619,121510.0
2024-07-23 10:10:00,26.13,26.15,26.06,26.11,151283.0,25.3619,25.3813,25.294,25.3425,151283.0
2024-07-23 10:20:00,26.11,26.14,26.04,26.1,167561.0,25.3425,25.3716,25.2746,25.3328,167561.0
2024-07-23 10:30:00,26.1,26.16,26.05,26.14,178849.0,25.3328,25.391,25.2843,25.3716,178849.0
2024-07-23 10:40:00,26.13,26.13,26.01,26.02,137004.0,25.3619,25.3619,25.2454,25.2552,137004.0
2024-07-23 10:50:00,26.03,26.05,25.94,26.04,466494.0,25.2649,25.2843,25.1775,25.2746,466494.0
2024-07-23 11:00:00,26.04,26.07,25.99,26.03,183964.0,25.2746,25.3037,25.226,25.2649,183964.0
2024-07-23 11:10:00,26.03,26.18,26.02,26.18,262556.0,25.2649,25.4105,25.2552,25.4105,262556.0
2024-07-23 11:20:00,26.18,26.19,26.12,26.17,210542.0,25.4105,25.4202,25.3522,25.4007,210542.0
2024-07-23 11:30:00,26.17,26.19,26.13,26.17,118167.0,25.4007,25.4202,25.3619,25.4007,118167.0
2024-07-23 11:40:00,26.17,26.19,26.14,26.18,115454.0,25.4007,25.4202,25.3716,25.4105,115454.0
2024-07-23 11:50:00,26.18,26.18,26.13,26.13,131892.0,25.4105,25.4105,25.3619,25.3619,131892.0
2024-07-23 12:00:00,26.13,26.19,26.11,26.18,77106.0,25.3619,25.4202,25.3425,25.4105,77106.0
2024-07-23 12:10:00,26.18,26.19,26.14,26.15,38280.0,25.4105,25.4202,25.3716,25.3813,38280.0
2024-07-23 12:20:00,26.14,26.21,26.14,26.2,65099.0,25.3716,25.4396,25.3716,25.4299,65099.0
2024-07-23 12:30:00,26.2,26.2,26.17,26.18,36427.0,25.4299,25.4299,25.4007,25.4105,36427.0
2024-07-23 12:40:00,26.18,26.18,26.17,26.18,29273.0,25.4105,25.4105,25.4007,25.4105,29273.0
2024-07-23 12:50:00,26.17,26.21,26.15,26.2,55074.0,25.4007,25.4396,25.3813,25.4299,55074.0
2024-07-23 13:00:00,26.2,26.24,26.18,26.23,68101.0,25.4299,25.4687,25.4105,25.459,68101.0
2024-07-23 13:10:00,26.23,26.25,26.2,26.23,81236.0,25.459,25.4784,25.4299,25.459,81236.0
2024-07-23 13:20:00,26.23,26.23,26.21,26.21,26546.0,25.459,25.459,25.4396,25.4396,26546.0
2024-07-23 13:30:00,26.21,26.26,26.19,26.26,54449.0,25.4396,25.4881,25.4202,25.4881,54449.0
2024-07-23 13:40:00,26.26,26.28,26.22,26.26,57499.0,25.4881,25.5075,25.4493,25.4881,57499.0
2024-07-23 13:50:00,26.26,26.29,26.24,26.27,47476.0,25.4881,25.5172,25.4687,25.4978,47476.0
2024-07-23 14:00:00,26.26,26.28,26.23,26.28,33725.0,25.4881,25.5075,25.459,25.5075,33725.0
2024-07-23 14:10:00,26.28,26.28,26.22,26.26,71657.0,25.5075,25.5075,25.4493,25.4881,71657.0
2024-07-23 14:20:00,26.25,26.29,26.25,26.28,34712.0,25.4784,25.5172,25.4784,25.5075,34712.0
2024-07-23 14:30:00,26.28,26.28,26.24,26.27,44203.0,25.5075,25.5075,25.4687,25.4978,44203.0
2024-07-23 14:40:00,26.27,26.28,26.25,26.26,61884.0,25.4978,25.5075,25.4784,25.4881,61884.0
2024-07-23 14:50:00,26.26,26.32,26.24,26.31,78911.0,25.4881,25.5463,25.4687,25.5366,78911.0
2024-07-23 15:00:00,26.31,26.31,26.27,26.3,51044.0,25.5366,25.5366,25.4978,25.5269,51044.0
2024-07-23 15:10:00,26.3,26.31,26.26,26.26,75014.0,25.5269,25.5366,25.4881,25.4881,75014.0
2024-07-23 15:20:00,26.27,26.28,26.23,26.24,102604.0,25.4978,25.5075,25.459,25.4687,102604.0
2024-07-23 15:30:00,26.24,26.25,26.19,26.22,174006.0,25.4687,25.4784,25.4202,25.4493,174006.0
2024-07-23 15:40:00,26.23,26.23,26.19,26.2,108422.0,25.459,25.459,25.4202,25.4299,108422.0
2024-07-23 15:50:00,26.21,26.23,26.15,26.21,459223.0,25.4396,25.459,25.3813,25.4396,459223.0
2024-07-24 09:30:00,25.88,26.13,25.85,26.07,299856.0,25.1193,25.3619,25.0902,25.3037,299856.0
2024-07-24 09:40:00,26.07,26.22,26.07,26.09,231285.0,25.3037,25.4493,25.3037,25.3231,231285.0
2024-07-24 09:50:00,26.07,26.11,25.9,25.91,154337.0,25.3037,25.3425,25.1387,25.1484,154337.0
2024-07-24 10:00:00,25.9,26.03,25.88,26.01,256057.0,25.1387,25.2649,25.1193,25.2454,256057.0
2024-07-24 10:10:00,26.02,26.14,26.0,26.12,97611.0,25.2552,25.3716,25.2357,25.3522,97611.0
2024-07-24 10:20:00,26.12,26.17,26.06,26.11,111442.0,25.3522,25.4007,25.294,25.3425,111442.0
2024-07-24 10:30:00,26.11,26.17,26.1,26.11,77803.0,25.3425,25.4007,25.3328,25.3425,77803.0
2024-07-24 10:40:00,26.11,26.13,26.03,26.11,58655.0,25.3425,25.3619,25.2649,25.3425,58655.0
2024-07-24 10:50:00,26.12,26.18,26.11,26.15,80533.0,25.3522,25.4105,25.3425,25.3813,80533.0
2024-07-24 11:00:00,26.15,26.15,26.04,26.04,180920.0,25.3813,25.3813,25.2746,25.2746,180920.0
2024-07-24 11:10:00,26.05,26.09,26.02,26.07,80278.0,25.2843,25.3231,25.2552,25.3037,80278.0
2024-07-24 11:20:00,26.07,26.14,26.04,26.11,109092.0,25.3037,25.3716,25.2746,25.3425,109092.0
2024-07-24 11:30:00,26.1,26.11,25.99,26.03,89690.0,25.3328,25.3425,25.226,25.2649,89690.0
2024-07-24 11:40:00,26.03,26.05,25.97,25.99,59233.0,25.2649,25.2843,25.2066,25.226,59233.0
2024-07-24 11:50:00,25.99,26.01,25.87,25.88,83339.0,25.226,25.2454,25.1096,25.1193,83339.0
2024-07-24 12:00:00,25.89,25.9,25.85,25.88,67839.0,25.129,25.1387,25.0902,25.1193,67839.0
2024-07-24 12:10:00,25.87,25.9,25.86,25.88,101417.0,25.1096,25.1387,25.0999,25.1193,101417.0
2024-07-24 12:20:00,25.88,25.89,25.83,25.88,99530.0,25.1193,25.129,25.0707,25.1193,99530.0
2024-07-24 12:30:00,25.87,25.9,25.83,25.84,58465.0,25.1096,25.1387,25.0707,25.0804,58465.0
2024-07-24 12:40:00,25.84,25.85,25.8,25.82,83403.0,25.0804,25.0902,25.0416,25.061,83403.0
2024-07-24 12:50:00,25.83,25.84,25.8,25.82,55704.0,25.0707,25.0804,25.0416,25.061,55704.0
2024-07-24 13:00:00,25.82,25.87,25.78,25.86,95902.0,25.061,25.1096,25.0222,25.0999,95902.0
2024-07-24 13:10:00,25.85,25.87,25.82,25.85,28782.0,25.0902,25.1096,25.061,25.0902,28782.0
2024-07-24 13:20:00,25.84,25.85,25.8,25.81,43656.0,25.0804,25.0902,25.0416,25.0513,43656.0
2024-07-24 13:30:00,25.8,25.88,25.8,25.84,61300.0,25.0416,25.1193,25.0416,25.0804,61300.0
2024-07-24 13:40:00,25.83,25.84,25.78,25.82,57562.0,25.0707,25.0804,25.0222,25.061,57562.0
2024-07-24 13:50:00,25.81,25.82,25.76,25.77,59337.0,25.0513,25.061,25.0028,25.0125,59337.0
2024-07-24 14:00:00,25.76,25.78,25.73,25.74,95720.0,25.0028,25.0222,24.9737,24.9834,95720.0
2024-07-24 14:10:00,25.73,25.74,25.69,25.71,116923.0,24.9737,24.9834,24.9349,24.9543,116923.0
2024-07-24 14:20:00,25.7,25.71,25.66,25.69,97971.0,24.9446,24.9543,24.9057,24.9349,97971.0
2024-07-24 14:30:00,25.68,25.72,25.63,25.64,120647.0,24.9251,24.964,24.8766,24.8863,120647.0
2024-07-24 14:40:00,25.64,25.68,25.63,25.68,105369.0,24.8863,24.9251,24.8766,24.9251,105369.0
2024-07-24 14:50:00,25.68,25.69,25.64,25.69,117771.0,24.9251,24.9349,24.8863,24.9349,117771.0
2024-07-24 15:00:00,25.69,25.73,25.66,25.73,67479.0,24.9349,24.9737,24.9057,24.9737,67479.0
2024-07-24 15:10:00,25.73,25.76,25.71,25.73,95851.0,24.9737,25.0028,24.9543,24.9737,95851.0
2024-07-24 15:20:00,25.73,25.77,25.72,25.74,107262.0,24.9737,25.0125,24.964,24.9834,107262.0
2024-07-24 15:30:00,25.74,25.83,25.72,25.79,181012.0,24.9834,25.0707,24.964,25.0319,181012.0
2024-07-24 15:40:00,25.8,25.83,25.75,25.82,186927.0,25.0416,25.0707,24.9931,25.061,186927.0
2024-07-24 15:50:00,25.83,25.84,25.72,25.76,512389.0,25.0707,25.0804,24.964,25.0028,512389.0
2024-07-25 09:30:00,26.53,27.01,26.35,26.77,1670989.0,25.7502,26.2161,25.5755,25.9831,1670989.0
2024-07-25 09:40:00,26.78,26.98,26.71,26.98,794277.0,25.9928,26.1869,25.9249,26.1869,794277.0
2024-07-25 09:50:00,26.98,27.1,26.97,27.02,845347.0,26.1869,26.3034,26.1772,26.2258,845347.0
2024-07-25 10:00:00,27.02,27.39,26.98,27.15,844616.0,26.2258,26.5849,26.1869,26.3519,844616.0
2024-07-25 10:10:00,27.14,27.15,26.7,26.76,662809.0,26.3422,26.3519,25.9152,25.9734,662809.0
2024-07-25 10:20:00,26.76,26.92,26.69,26.89,275229.0,25.9734,26.1287,25.9055,26.0996,275229.0
2024-07-25 10:30:00,26.89,26.91,26.74,26.74,287065.0,26.0996,26.119,25.954,25.954,287065.0
2024-07-25 10:40:00,26.73,26.77,26.7,26.72,234442.0,25.9443,25.9831,25.9152,25.9346,234442.0
2024-07-25 10:50:00,26.71,26.74,26.58,26.63,295187.0,25.9249,25.954,25.7987,25.8472,295187.0
2024-07-25 11:00:00,26.63,26.63,26.4,26.42,360020.0,25.8472,25.8472,25.624,25.6434,360020.0
2024-07-25 11:10:00,26.42,26.56,26.4,26.46,199809.0,25.6434,25.7793,25.624,25.6822,199809.0
2024-07-25 11:20:00,26.46,26.54,26.4,26.41,171178.0,25.6822,25.7599,25.624,25.6337,171178.0
2024-07-25 11:30:00,26.4,26.49,26.36,26.47,240578.0,25.624,25.7113,25.5852,25.6919,240578.0
2024-07-25 11:40:00,26.47,26.61,26.47,26.53,154418.0,25.6919,25.8278,25.6919,25.7502,154418.0
2024-07-25 11:50:00,26.53,26.54,26.48,26.53,55993.0,25.7502,25.7599,25.7016,25.7502,55993.0
2024-07-25 12:00:00,26.53,26.67,26.53,26.66,105402.0,25.7502,25.886,25.7502,25.8763,105402.0
2024-07-25 12:10:00,26.67,26.71,26.61,26.71,113656.0,25.886,25.9249,25.8278,25.9249,113656.0
2024-07-25 12:20:00,26.71,26.74,26.63,26.64,75952.0,25.9249,25.954,25.8472,25.8569,75952.0
2024-07-25 12:30:00,26.64,26.7,26.64,26.7,58291.0,25.8569,25.9152,25.8569,25.9152,58291.0
2024-07-25 12:40:00,26.7,26.74,26.59,26.62,146626.0,25.9152,25.954,25.8084,25.8375,146626.0
2024-07-25 12:50:00,26.63,26.63,26.57,26.6,137717.0,25.8472,25.8472,25.789,25.8181,137717.0
2024-07-25 13:00:00,26.61,26.64,26.59,26.63,60179.0,25.8278,25.8569,25.8084,25.8472,60179.0
2024-07-25 13:10:00,26.63,26.64,26.58,26.62,110670.0,25.8472,25.8569,25.7987,25.8375,110670.0
2024-07-25 13:20:00,26.62,26.62,26.58,26.61,99602.0,25.8375,25.8375,25.7987,25.8278,99602.0
2024-07-25 13:30:00,26.61,26.63,26.58,26.6,106724.0,25.8278,25.8472,25.7987,25.8181,106724.0
2024-07-25 13:40:00,26.61,26.64,26.58,26.59,77513.0,25.8278,25.8569,25.7987,25.8084,77513.0
2024-07-25 13:50:00,26.59,26.63,26.58,26.61,79593.0,25.8084,25.8472,25.7987,25.8278,79593.0
2024-07-25 14:00:00,26.61,26.61,26.56,26.57,84169.0,25.8278,25.8278,25.7793,25.789,84169.0
2024-07-25 14:10:00,26.57,26.6,26.56,26.59,122233.0,25.789,25.8181,25.7793,25.8084,122233.0
2024-07-25 14:20:00,26.59,26.61,26.57,26.6,92054.0,25.8084,25.8278,25.789,25.8181,92054.0
2024-07-25 14:30:00,26.59,26.61,26.55,26.59,106893.0,25.8084,25.8278,25.7696,25.8084,106893.0
2024-07-25 14:40:00,26.58,26.59,26.52,26.53,108463.0,25.7987,25.8084,25.7405,25.7502,108463.0
2024-07-25 14:50:00,26.53,26.55,26.47,26.47,81983.0,25.7502,25.7696,25.6919,25.6919,81983.0
2024-07-25 15:00:00,26.48,26.5,26.44,26.46,97870.0,25.7016,25.721,25.6628,25.6822,97870.0
2024-07-25 15:10:00,26.46,26.5,26.45,26.48,101850.0,25.6822,25.721,25.6725,25.7016,101850.0
2024-07-25 15:20:00,26.49,26.55,26.48,26.54,107476.0,25.7113,25.7696,25.7016,25.7599,107476.0
2024-07-25 15:30:00,26.54,26.54,26.46,26.49,184997.0,25.7599,25.7599,25.6822,25.7113,184997.0
2024-07-25 15:40:00,26.49,26.5,26.44,26.46,278099.0,25.7113,25.721,25.6628,25.6822,278099.0
2024-07-25 15:50:00,26.46,26.46,26.31,26.33,839645.0,25.6822,25.6822,25.5366,25.556,839645.0
2024-07-26 09:30:00,26.35,26.39,26.14,26.17,295894.0,25.5755,25.6143,25.3716,25.4007,295894.0
2024-07-26 09:40:00,26.15,26.24,26.08,26.17,166165.0,25.3813,25.4687,25.3134,25.4007,166165.0
2024-07-26 09:50:00,26.17,26.23,26.13,26.14,105536.0,25.4007,25.459,25.3619,25.3716,105536.0
2024-07-26 10:00:00,26.14,26.16,26.1,26.13,121466.0,25.3716,25.391,25.3328,25.3619,121466.0
2024-07-26 10:10:00,26.13,26.19,26.12,26.15,49016.0,25.3619,25.4202,25.3522,25.3813,49016.0
2024-07-26 10:20:00,26.16,26.25,26.16,26.18,48988.0,25.391,25.4784,25.391,25.4105,48988.0
2024-07-26 10:30:00,26.18,26.3,26.13,26.28,58302.0,25.4105,25.5269,25.3619,25.5075,58302.0
2024-07-26 10:40:00,26.27,26.35,26.25,26.33,80930.0,25.4978,25.5755,25.4784,25.556,80930.0
2024-07-26 10:50:00,26.32,26.36,26.31,26.36,36490.0,25.5463,25.5852,25.5366,25.5852,36490.0
2024-07-26 11:00:00,26.35,26.4,26.33,26.38,27492.0,25.5755,25.624,25.556,25.6046,27492.0
2024-07-26 11:10:00,26.38,26.41,26.37,26.39,37001.0,25.6046,25.6337,25.5949,25.6143,37001.0
2024-07-26 11:20:00,26.4,26.46,26.4,26.42,50853.0,25.624,25.6822,25.624,25.6434,50853.0
2024-07-26 11:30:00,26.42,26.52,26.42,26.51,85189.0,25.6434,25.7405,25.6434,25.7308,85189.0
2024-07-26 11:40:00,26.52,26.52,26.46,26.51,37448.0,25.7405,25.7405,25.6822,25.7308,37448.0
2024-07-26 11:50:00,26.51,26.54,26.49,26.53,24437.0,25.7308,25.7599,25.7113,25.7502,24437.0
2024-07-26 12:00:00,26.53,26.56,26.5,26.53,28188.0,25.7502,25.7793,25.721,25.7502,28188.0
2024-07-26 12:10:00,26.52,26.6,26.5,26.58,57304.0,25.7405,25.8181,25.721,25.7987,57304.0
2024-07-26 12:20:00,26.57,26.62,26.54,26.57,40780.0,25.789,25.8375,25.7599,25.789,40780.0
2024-07-26 12:30:00,26.56,26.59,26.55,26.59,25805.0,25.7793,25.8084,25.7696,25.8084,25805.0
2024-07-26 12:40:00,26.59,26.63,26.59,26.62,38008.0,25.8084,25.8472,25.8084,25.8375,38008.0
2024-07-26 12:50:00,26.62,26.67,26.6,26.66,32334.0,25.8375,25.886,25.8181,25.8763,32334.0
2024-07-26 13:00:00,26.66,26.66,26.59,26.6,43046.0,25.8763,25.8763,25.8084,25.8181,43046.0
2024-07-26 13:10:00,26.6,26.61,26.58,26.59,43560.0,25.8181,25.8278,25.7987,25.8084,43560.0
2024-07-26 13:20:00,26.59,26.65,26.57,26.64,58579.0,25.8084,25.8666,25.789,25.8569,58579.0
2024-07-26 13:30:00,26.64,26.64,26.54,26.54,100709.0,25.8569,25.8569,25.7599,25.7599,100709.0
2024-07-26 13:40:00,26.55,26.63,26.52,26.61,79939.0,25.7696,25.8472,25.7405,25.8278,79939.0
2024-07-26 13:50:00,26.6,26.62,26.58,26.59,44067.0,25.8181,25.8375,25.7987,25.8084,44067.0
2024-07-26 14:00:00,26.59,26.59,26.55,26.58,42371.0,25.8084,25.8084,25.7696,25.7987,42371.0
2024-07-26 14:10:00,26.59,26.59,26.54,26.54,35106.0,25.8084,25.8084,25.7599,25.7599,35106.0
2024-07-26 14:20:00,26.54,26.59,26.5,26.56,119455.0,25.7599,25.8084,25.721,25.7793,119455.0
2024-07-26 14:30:00,26.57,26.58,26.53,26.55,52985.0,25.789,25.7987,25.7502,25.7696,52985.0
2024-07-26 14:40:00,26.55,26.55,26.48,26.52,84287.0,25.7696,25.7696,25.7016,25.7405,84287.0
2024-07-26 14:50:00,26.52,26.54,26.49,26.49,48919.0,25.7405,25.7599,25.7113,25.7113,48919.0
2024-07-26 15:00:00,26.48,26.55,26.45,26.55,86191.0,25.7016,25.7696,25.6725,25.7696,86191.0
2024-07-26 15:10:00,26.54,26.54,26.49,26.51,73482.0,25.7599,25.7599,25.7113,25.7308,73482.0
2024-07-26 15:20:00,26.51,26.57,26.5,26.57,47804.0,25.7308,25.789,25.721,25.789,47804.0
2024-07-26 15:30:00,26.56,26.57,26.5,26.54,74952.0,25.7793,25.789,25.721,25.7599,74952.0
2024-07-26 15:40:00,26.54,26.55,26.51,26.52,91400.0,25.7599,25.7696,25.7308,25.7405,91400.0
2024-07-26 15:50:00,26.52,26.57,26.47,26.55,316288.0,25.7405,25.789,25.6919,25.7696,316288.0
2024-07-29 09:30:00,26.54,26.69,26.26,26.27,279738.0,25.7599,25.9055,25.4881,25.4978,279738.0
2024-07-29 09:40:00,26.27,26.43,26.23,26.32,187703.0,25.4978,25.6531,25.459,25.5463,187703.0
2024-07-29 09:50:00,26.32,26.39,26.28,26.33,153560.0,25.5463,25.6143,25.5075,25.556,153560.0
2024-07-29 10:00:00,26.33,26.43,26.31,26.41,103636.0,25.556,25.6531,25.5366,25.6337,103636.0
2024-07-29 10:10:00,26.41,26.53,26.38,26.48,148130.0,25.6337,25.7502,25.6046,25.7016,148130.0
2024-07-29 10:20:00,26.47,26.52,26.4,26.48,164902.0,25.6919,25.7405,25.624,25.7016,164902.0
2024-07-29 10:30:00,26.47,26.5,26.39,26.48,139030.0,25.6919,25.721,25.6143,25.7016,139030.0
2024-07-29 10:40:00,26.48,26.49,26.42,26.45,49606.0,25.7016,25.7113,25.6434,25.6725,49606.0
2024-07-29 10:50:00,26.46,26.5,26.44,26.46,47975.0,25.6822,25.721,25.6628,25.6822,47975.0
2024-07-29 11:00:00,26.46,26.46,26.39,26.43,98318.0,25.6822,25.6822,25.6143,25.6531,98318.0
2024-07-29 11:10:00,26.44,26.45,26.4,26.4,64662.0,25.6628,25.6725,25.624,25.624,64662.0
2024-07-29 11:20:00,26.4,26.55,26.39,26.5,87463.0,25.624,25.7696,25.6143,25.721,87463.0
2024-07-29 11:30:00,26.5,26.55,26.44,26.54,110981.0,25.721,25.7696,25.6628,25.7599,110981.0
2024-07-29 11:40:00,26.54,26.6,26.49,26.6,45784.0,25.7599,25.8181,25.7113,25.8181,45784.0
2024-07-29 11:50:00,26.59,26.62,26.54,26.59,73123.0,25.8084,25.8375,25.7599,25.8084,73123.0
2024-07-29 12:00:00,26.6,26.62,26.52,26.53,76556.0,25.8181,25.8375,25.7405,25.7502,76556.0
2024-07-29 12:10:00,26.53,26.56,26.51,26.55,45003.0,25.7502,25.7793,25.7308,25.7696,45003.0
2024-07-29 12:20:00,26.55,26.58,26.51,26.54,91537.0,25.7696,25.7987,25.7308,25.7599,91537.0
2024-07-29 12:30:00,26.53,26.59,26.52,26.58,30085.0,25.7502,25.8084,25.7405,25.7987,30085.0
2024-07-29 12:40:00,26.59,26.64,26.58,26.6,32036.0,25.8084,25.8569,25.7987,25.8181,32036.0
2024-07-29 12:50:00,26.59,26.66,26.57,26.59,147295.0,25.8084,25.8763,25.789,25.8084,147295.0
2024-07-29 13:00:00,26.59,26.61,26.57,26.61,61673.0,25.8084,25.8278,25.789,25.8278,61673.0
2024-07-29 13:10:00,26.61,26.66,26.6,26.66,63792.0,25.8278,25.8763,25.8181,25.8763,63792.0
2024-07-29 13:20:00,26.66,26.66,26.6,26.6,28763.0,25.8763,25.8763,25.8181,25.8181,28763.0
2024-07-29 13:30:00,26.61,26.63,26.59,26.62,92935.0,25.8278,25.8472,25.8084,25.8375,92935.0
2024-07-29 13:40:00,26.63,26.63,26.56,26.59,52030.0,25.8472,25.8472,25.7793,25.8084,52030.0
2024-07-29 13:50:00,26.58,26.6,26.53,26.57,68394.0,25.7987,25.8181,25.7502,25.789,68394.0
2024-07-29 14:00:00,26.57,26.57,26.51,26.53,194172.0,25.789,25.789,25.7308,25.7502,194172.0
2024-07-29 14:10:00,26.53,26.54,26.51,26.53,56078.0,25.7502,25.7599,25.7308,25.7502,56078.0
2024-07-29 14:20:00,26.53,26.56,26.5,26.53,73982.0,25.7502,25.7793,25.721,25.7502,73982.0
2024-07-29 14:30:00,26.53,26.58,26.51,26.54,53318.0,25.7502,25.7987,25.7308,25.7599,53318.0
2024-07-29 14:40:00,26.55,26.58,26.54,26.55,37537.0,25.7696,25.7987,25.7599,25.7696,37537.0
2024-07-29 14:50:00,26.55,26.57,26.53,26.55,47725.0,25.7696,25.789,25.7502,25.7696,47725.0
2024-07-29 15:00:00,26.55,26.57,26.52,26.55,72296.0,25.7696,25.789,25.7405,25.7696,72296.0
2024-07-29 15:10:00,26.55,26.6,26.54,26.59,95002.0,25.7696,25.8181,25.7599,25.8084,95002.0
2024-07-29 15:20:00,26.59,26.59,26.57,26.58,52194.0,25.8084,25.8084,25.789,25.7987,52194.0
2024-07-29 15:30:00,26.58,26.62,26.57,26.62,118926.0,25.7987,25.8375,25.789,25.8375,118926.0
2024-07-29 15:40:00,26.62,26.64,26.6,26.6,100017.0,25.8375,25.8569,25.8181,25.8181,100017.0
2024-07-29 15:50:00,26.61,26.65,26.58,26.62,369096.0,25.8278,25.8666,25.7987,25.8375,369096.0
2024-07-30 09:30:00,26.48,26.48,26.13,26.19,317882.0,25.7016,25.7016,25.3619,25.4202,317882.0
2024-07-30 09:40:00,26.19,26.3,26.12,26.27,238634.0,25.4202,25.5269,25.3522,25.4978,238634.0
2024-07-30 09:50:00,26.27,26.32,26.23,26.24,76362.0,25.4978,25.5463,25.459,25.4687,76362.0
2024-07-30 10:00:00,26.24,26.26,26.2,26.25,74048.0,25.4687,25.4881,25.4299,25.4784,74048.0
2024-07-30 10:10:00,26.25,26.33,26.23,26.3,85136.0,25.4784,25.556,25.459,25.5269,85136.0
2024-07-30 10:20:00,26.3,26.4,26.29,26.36,96261.0,25.5269,25.624,25.5172,25.5852,96261.0
2024-07-30 10:30:00,26.35,26.41,26.28,26.31,88238.0,25.5755,25.6337,25.5075,25.5366,88238.0
2024-07-30 10:40:00,26.31,26.31,26.26,26.27,114537.0,25.5366,25.5366,25.4881,25.4978,114537.0
2024-07-30 10:50:00,26.27,26.31,26.25,26.29,85169.0,25.4978,25.5366,25.4784,25.5172,85169.0
2024-07-30 11:00:00,26.28,26.29,26.2,26.22,200042.0,25.5075,25.5172,25.4299,25.4493,200042.0
2024-07-30 11:10:00,26.23,26.27,26.21,26.26,64052.0,25.459,25.4978,25.4396,25.4881,64052.0
2024-07-30 11:20:00,26.27,26.28,26.22,26.23,43830.0,25.4978,25.5075,25.4493,25.459,43830.0
2024-07-30 11:30:00,26.23,26.25,26.15,26.16,122376.0,25.459,25.4784,25.3813,25.391,122376.0
2024-07-30 11:40:00,26.16,26.19,26.12,26.13,135636.0,25.391,25.4202,25.3522,25.3619,135636.0
2024-07-30 11:50:00,26.13,26.13,26.06,26.07,109889.0,25.3619,25.3619,25.294,25.3037,109889.0
2024-07-30 12:00:00,26.07,26.16,26.07,26.14,65643.0,25.3037,25.391,25.3037,25.3716,65643.0
2024-07-30 12:10:00,26.13,26.17,26.11,26.17,50873.0,25.3619,25.4007,25.3425,25.4007,50873.0
2024-07-30 12:20:00,26.17,26.17,26.13,26.17,77657.0,25.4007,25.4007,25.3619,25.4007,77657.0
2024-07-30 12:30:00,26.17,26.2,26.15,26.2,35061.0,25.4007,25.4299,25.3813,25.4299,35061.0
2024-07-30 12:40:00,26.2,26.22,26.17,26.19,63383.0,25.4299,25.4493,25.4007,25.4202,63383.0
2024-07-30 12:50:00,26.19,26.19,26.1,26.11,87091.0,25.4202,25.4202,25.3328,25.3425,87091.0
2024-07-30 13:00:00,26.11,26.13,26.07,26.13,79605.0,25.3425,25.3619,25.3037,25.3619,79605.0
2024-07-30 13:10:00,26.13,26.2,26.12,26.17,65340.0,25.3619,25.4299,25.3522,25.4007,65340.0
2024-07-30 13:20:00,26.17,26.21,26.16,26.17,67009.0,25.4007,25.4396,25.391,25.4007,67009.0
2024-07-30 13:30:00,26.18,26.22,26.17,26.21,40193.0,25.4105,25.4493,25.4007,25.4396,40193.0
2024-07-30 13:40:00,26.2,26.21,26.18,26.19,34767.0,25.4299,25.4396,25.4105,25.4202,34767.0
2024-07-30 13:50:00,26.19,26.2,26.16,26.17,21607.0,25.4202,25.4299,25.391,25.4007,21607.0
2024-07-30 14:00:00,26.17,26.23,26.15,26.23,72672.0,25.4007,25.459,25.3813,25.459,72672.0
2024-07-30 14:10:00,26.23,26.25,26.22,26.24,28246.0,25.459,25.4784,25.4493,25.4687,28246.0
2024-07-30 14:20:00,26.23,26.25,26.19,26.21,64241.0,25.459,25.4784,25.4202,25.4396,64241.0
2024-07-30 14:30:00,26.21,26.23,26.18,26.22,31195.0,25.4396,25.459,25.4105,25.4493,31195.0
2024-07-30 14:40:00,26.21,26.24,26.18,26.19,30017.0,25.4396,25.4687,25.4105,25.4202,30017.0
2024-07-30 14:50:00,26.19,26.22,26.19,26.21,26776.0,25.4202,25.4493,25.4202,25.4396,26776.0
2024-07-30 15:00:00,26.21,26.25,26.2,26.23,39137.0,25.4396,25.4784,25.4299,25.459,39137.0
2024-07-30 15:10:00,26.23,26.27,26.22,26.26,54008.0,25.459,25.4978,25.4493,25.4881,54008.0
2024-07-30 15:20:00,26.26,26.31,26.24,26.3,63376.0,25.4881,25.5366,25.4687,25.5269,63376.0
2024-07-30 15:30:00,26.3,26.33,26.27,26.32,245667.0,25.5269,25.556,25.4978,25.5463,245667.0
2024-07-30 15:40:00,26.32,26.42,26.31,26.41,208447.0,25.5463,25.6434,25.5366,25.6337,208447.0
2024-07-30 15:50:00,26.41,26.43,26.34,26.37,614104.0,25.6337,25.6531,25.5657,25.5949,614104.0
2024-07-31 09:30:00,26.89,26.94,26.49,26.5,388117.0,26.0996,26.1481,25.7113,25.721,388117.0
2024-07-31 09:40:00,26.51,26.56,26.41,26.5,211711.0,25.7308,25.7793,25.6337,25.721,211711.0
2024-07-31 09:50:00,26.51,26.59,26.48,26.5,150961.0,25.7308,25.8084,25.7016,25.721,150961.0
2024-07-31 10:00:00,26.48,26.62,26.48,26.62,93814.0,25.7016,25.8375,25.7016,25.8375,93814.0
2024-07-31 10:10:00,26.64,26.68,26.59,26.61,93198.0,25.8569,25.8958,25.8084,25.8278,93198.0
2024-07-31 10:20:00,26.62,26.66,26.5,26.5,97997.0,25.8375,25.8763,25.721,25.721,97997.0
2024-07-31 10:30:00,26.5,26.54,26.47,26.5,110581.0,25.721,25.7599,25.6919,25.721,110581.0
2024-07-31 10:40:00,26.5,26.52,26.48,26.51,94139.0,25.721,25.7405,25.7016,25.7308,94139.0
2024-07-31 10:50:00,26.5,26.51,26.47,26.47,73614.0,25.721,25.7308,25.6919,25.6919,73614.0
2024-07-31 11:00:00,26.47,26.49,26.44,26.46,93707.0,25.6919,25.7113,25.6628,25.6822,93707.0
2024-07-31 11:10:00,26.46,26.49,26.43,26.46,76209.0,25.6822,25.7113,25.6531,25.6822,76209.0
2024-07-31 11:20:00,26.46,26.46,26.41,26.42,48448.0,25.6822,25.6822,25.6337,25.6434,48448.0
2024-07-31 11:30:00,26.42,26.45,26.39,26.43,49126.0,25.6434,25.6725,25.6143,25.6531,49126.0
2024-07-31 11:40:00,26.43,26.51,26.41,26.46,86584.0,25.6531,25.7308,25.6337,25.6822,86584.0
2024-07-31 11:50:00,26.45,26.47,26.43,26.44,33990.0,25.6725,25.6919,25.6531,25.6628,33990.0
2024-07-31 12:00:00,26.44,26.49,26.43,26.49,34393.0,25.6628,25.7113,25.6531,25.7113,34393.0
2024-07-31 12:10:00,26.49,26.5,26.47,26.5,36544.0,25.7113,25.721,25.6919,25.721,36544.0
2024-07-31 12:20:00,26.5,26.5,26.45,26.49,56280.0,25.721,25.721,25.6725,25.7113,56280.0
2024-07-31 12:30:00,26.49,26.51,26.47,26.49,59328.0,25.7113,25.7308,25.6919,25.7113,59328.0
2024-07-31 12:40:00,26.5,26.51,26.48,26.51,47566.0,25.721,25.7308,25.7016,25.7308,47566.0
2024-07-31 12:50:00,26.51,26.51,26.49,26.5,60174.0,25.7308,25.7308,25.7113,25.721,60174.0
2024-07-31 13:00:00,26.5,26.51,26.46,26.46,57829.0,25.721,25.7308,25.6822,25.6822,57829.0
2024-07-31 13:10:00,26.46,26.48,26.43,26.46,28665.0,25.6822,25.7016,25.6531,25.6822,28665.0
2024-07-31 13:20:00,26.46,26.47,26.43,26.46,29299.0,25.6822,25.6919,25.6531,25.6822,29299.0
2024-07-31 13:30:00,26.46,26.46,26.41,26.44,103280.0,25.6822,25.6822,25.6337,25.6628,103280.0
2024-07-31 13:40:00,26.43,26.45,26.39,26.44,69956.0,25.6531,25.6725,25.6143,25.6628,69956.0
2024-07-31 13:50:00,26.44,26.51,26.41,26.41,106187.0,25.6628,25.7308,25.6337,25.6337,106187.0
2024-07-31 14:00:00,26.42,26.42,26.34,26.39,56142.0,25.6434,25.6434,25.5657,25.6143,56142.0
2024-07-31 14:10:00,26.38,26.39,26.35,26.38,55485.0,25.6046,25.6143,25.5755,25.6046,55485.0
2024-07-31 14:20:00,26.38,26.41,26.37,26.4,42298.0,25.6046,25.6337,25.5949,25.624,42298.0
2024-07-31 14:30:00,26.39,26.45,26.39,26.45,79980.0,25.6143,25.6725,25.6143,25.6725,79980.0
2024-07-31 14:40:00,26.45,26.5,26.44,26.5,68194.0,25.6725,25.721,25.6628,25.721,68194.0
2024-07-31 14:50:00,26.5,26.51,26.46,26.5,88922.0,25.721,25.7308,25.6822,25.721,88922.0
2024-07-31 15:00:00,26.49,26.51,26.43,26.44,123252.0,25.7113,25.7308,25.6531,25.6628,123252.0
2024-07-31 15:10:00,26.43,26.44,26.35,26.36,86605.0,25.6531,25.6628,25.5755,25.5852,86605.0
2024-07-31 15:20:00,26.36,26.39,26.28,26.3,211287.0,25.5852,25.6143,25.5075,25.5269,211287.0
2024-07-31 15:30:00,26.3,26.34,26.24,26.28,258584.0,25.5269,25.5657,25.4687,25.5075,258584.0
2024-07-31 15:40:00,26.29,26.41,26.28,26.39,175586.0,25.5172,25.6337,25.5075,25.6143,175586.0
2024-07-31 15:50:00,26.4,26.43,26.34,26.38,413689.0,25.624,25.6531,25.5657,25.6046,413689.0
2024-08-01 09:30:00,25.78,25.8,25.56,25.79,594869.0,25.0222,25.0416,24.8087,25.0319,594869.0
2024-08-01 09:40:00,25.78,25.87,25.7,25.87,246554.0,25.0222,25.1096,24.9446,25.1096,246554.0
2024-08-01 09:50:00,25.87,25.9,25.75,25.89,240651.0,25.1096,25.1387,24.9931,25.129,240651.0
2024-08-01 10:00:00,25.89,25.9,25.73,25.76,281697.0,25.129,25.1387,24.9737,25.0028,281697.0
2024-08-01 10:10:00,25.76,25.85,25.71,25.71,225911.0,25.0028,25.0902,24.9543,24.9543,225911.0
2024-08-01 10:20:00,25.71,25.74,25.68,25.69,183385.0,24.9543,24.9834,24.9251,24.9349,183385.0
2024-08-01 10:30:00,25.69,25.7,25.61,25.69,260754.0,24.9349,24.9446,24.8572,24.9349,260754.0
2024-08-01 10:40:00,25.69,25.72,25.59,25.59,221669.0,24.9349,24.964,24.8378,24.8378,221669.0
2024-08-01 10:50:00,25.6,25.7,25.59,25.64,119694.0,24.8475,24.9446,24.8378,24.8863,119694.0
2024-08-01 11:00:00,25.64,25.65,25.6,25.64,104153.0,24.8863,24.896,24.8475,24.8863,104153.0
2024-08-01 11:10:00,25.65,25.73,25.62,25.71,213043.0,24.896,24.9737,24.8669,24.9543,213043.0
2024-08-01 11:20:00,25.71,25.72,25.66,25.67,70782.0,24.9543,24.964,24.9057,24.9154,70782.0
2024-08-01 11:30:00,25.66,25.72,25.66,25.71,133184.0,24.9057,24.964,24.9057,24.9543,133184.0
2024-08-01 11:40:00,25.71,25.71,25.58,25.59,393488.0,24.9543,24.9543,24.8281,24.8378,393488.0
2024-08-01 11:50:00,25.59,25.59,25.54,25.55,137528.0,24.8378,24.8378,24.7893,24.799,137528.0
2024-08-01 12:00:00,25.55,25.55,25.48,25.48,221640.0,24.799,24.799,24.731,24.731,221640.0
2024-08-01 12:10:00,25.49,25.54,25.48,25.51,94565.0,24.7407,24.7893,24.731,24.7601,94565.0
2024-08-01 12:20:00,25.5,25.51,25.43,25.46,164462.0,24.7504,24.7601,24.6825,24.7116,164462.0
2024-08-01 12:30:00,25.45,25.46,25.4,25.42,81552.0,24.7019,24.7116,24.6534,24.6728,81552.0
2024-08-01 12:40:00,25.41,25.43,25.39,25.41,98323.0,24.6631,24.6825,24.6437,24.6631,98323.0
2024-08-01 12:50:00,25.41,25.46,25.39,25.43,78545.0,24.6631,24.7116,24.6437,24.6825,78545.0
2024-08-01 13:00:00,25.42,25.42,25.34,25.36,121160.0,24.6728,24.6728,24.5951,24.6146,121160.0
2024-08-01 13:10:00,25.36,25.37,25.33,25.37,134594.0,24.6146,24.6243,24.5854,24.6243,134594.0
2024-08-01 13:20:00,25.37,25.37,25.3,25.35,112362.0,24.6243,24.6243,24.5563,24.6049,112362.0
2024-08-01 13:30:00,25.35,25.35,25.3,25.3,120486.0,24.6049,24.6049,24.5563,24.5563,120486.0
2024-08-01 13:40:00,25.3,25.31,25.26,25.28,126715.0,24.5563,24.566,24.5175,24.5369,126715.0
2024-08-01 13:50:00,25.28,25.36,25.27,25.36,146906.0,24.5369,24.6146,24.5272,24.6146,146906.0
2024-08-01 14:00:00,25.35,25.36,25.31,25.32,113899.0,24.6049,24.6146,24.566,24.5757,113899.0
2024-08-01 14:10:00,25.32,25.32,25.23,25.24,203491.0,24.5757,24.5757,24.4884,24.4981,203491.0
2024-08-01 14:20:00,25.24,25.27,25.19,25.25,325007.0,24.4981,24.5272,24.4496,24.5078,325007.0
2024-08-01 14:30:00,25.26,25.28,25.22,25.27,109622.0,24.5175,24.5369,24.4787,24.5272,109622.0
2024-08-01 14:40:00,25.27,25.27,25.21,25.23,99485.0,24.5272,24.5272,24.469,24.4884,99485.0
2024-08-01 14:50:00,25.23,25.23,25.18,25.2,155283.0,24.4884,24.4884,24.4398,24.4593,155283.0
2024-08-01 15:00:00,25.2,25.23,25.18,25.23,143173.0,24.4593,24.4884,24.4398,24.4884,143173.0
2024-08-01 15:10:00,25.23,25.24,25.17,25.18,194538.0,24.4884,24.4981,24.4301,24.4398,194538.0
2024-08-01 15:20:00,25.19,25.23,25.15,25.18,295854.0,24.4496,24.4884,24.4107,24.4398,295854.0
2024-08-01 15:30:00,25.17,25.2,25.13,25.2,469801.0,24.4301,24.4593,24.3913,24.4593,469801.0
2024-08-01 15:40:00,25.2,25.27,25.18,25.26,396550.0,24.4593,24.5272,24.4398,24.5175,396550.0
2024-08-01 15:50:00,25.26,25.29,25.21,25.23,1007019.0,24.5175,24.5466,24.469,24.4884,1007019.0
2024-08-02 09:30:00,25.0,25.04,24.78,25.04,580466.0,24.2651,24.304,24.0516,24.304,580466.0
2024-08-02 09:40:00,25.03,25.1,24.95,25.06,279207.0,24.2943,24.3622,24.2166,24.3234,279207.0
2024-08-02 09:50:00,25.06,25.13,25.03,25.05,127467.0,24.3234,24.3913,24.2943,24.3137,127467.0
2024-08-02 10:00:00,25.05,25.13,24.95,24.98,160331.0,24.3137,24.3913,24.2166,24.2457,160331.0
2024-08-02 10:10:00,24.97,24.98,24.87,24.88,157650.0,24.236,24.2457,24.139,24.1487,157650.0
2024-08-02 10:20:00,24.88,24.94,24.86,24.91,250576.0,24.1487,24.2069,24.1293,24.1778,250576.0
2024-08-02 10:30:00,24.9,24.94,24.84,24.86,188537.0,24.1681,24.2069,24.1098,24.1293,188537.0
2024-08-02 10:40:00,24.87,24.94,24.82,24.88,189906.0,24.139,24.2069,24.0904,24.1487,189906.0
2024-08-02 10:50:00,24.87,24.9,24.77,24.82,281470.0,24.139,24.1681,24.0419,24.0904,281470.0
2024-08-02 11:00:00,24.81,24.86,24.77,24.83,211789.0,24.0807,24.1293,24.0419,24.1001,211789.0
2024-08-02 11:10:00,24.83,24.95,24.82,24.94,141052.0,24.1001,24.2166,24.0904,24.2069,141052.0
2024-08-02 11:20:00,24.93,25.11,24.91,25.1,209639.0,24.1972,24.3719,24.1778,24.3622,209639.0
2024-08-02 11:30:00,25.11,25.2,25.08,25.15,151240.0,24.3719,24.4593,24.3428,24.4107,151240.0
2024-08-02 11:40:00,25.15,25.22,25.13,25.2,99862.0,24.4107,24.4787,24.3913,24.4593,99862.0
2024-08-02 11:50:00,25.2,25.22,25.1,25.1,99673.0,24.4593,24.4787,24.3622,24.3622,99673.0
2024-08-02 12:00:00,25.1,25.21,25.1,25.16,130458.0,24.3622,24.469,24.3622,24.4204,130458.0
2024-08-02 12:10:00,25.16,25.16,25.08,25.11,52904.0,24.4204,24.4204,24.3428,24.3719,52904.0
2024-08-02 12:20:00,25.12,25.14,25.06,25.08,52763.0,24.3816,24.401,24.3234,24.3428,52763.0
2024-08-02 12:30:00,25.08,25.13,25.06,25.12,53397.0,24.3428,24.3913,24.3234,24.3816,53397.0
2024-08-02 12:40:00,25.12,25.19,25.11,25.19,56240.0,24.3816,24.4496,24.3719,24.4496,56240.0
2024-08-02 12:50:00,25.19,25.19,25.08,25.14,73418.0,24.4496,24.4496,24.3428,24.401,73418.0
2024-08-02 13:00:00,25.14,25.15,25.06,25.09,141067.0,24.401,24.4107,24.3234,24.3525,141067.0
2024-08-02 13:10:00,25.09,25.17,25.04,25.16,113358.0,24.3525,24.4301,24.304,24.4204,113358.0
2024-08-02 13:20:00,25.16,25.18,25.1,25.16,120048.0,24.4204,24.4398,24.3622,24.4204,120048.0
2024-08-02 13:30:00,25.15,25.2,25.14,25.18,54011.0,24.4107,24.4593,24.401,24.4398,54011.0
2024-08-02 13:40:00,25.18,25.18,25.11,25.12,44314.0,24.4398,24.4398,24.3719,24.3816,44314.0
2024-08-02 13:50:00,25.11,25.12,25.08,25.09,40515.0,24.3719,24.3816,24.3428,24.3525,40515.0
2024-08-02 14:00:00,25.1,25.11,25.06,25.09,47485.0,24.3622,24.3719,24.3234,24.3525,47485.0
2024-08-02 14:10:00,25.09,25.12,25.08,25.12,57900.0,24.3525,24.3816,24.3428,24.3816,57900.0
2024-08-02 14:20:00,25.12,25.23,25.11,25.21,86093.0,24.3816,24.4884,24.3719,24.469,86093.0
2024-08-02 14:30:00,25.21,25.27,25.2,25.24,112031.0,24.469,24.5272,24.4593,24.4981,112031.0
2024-08-02 14:40:00,25.24,25.24,25.19,25.21,83396.0,24.4981,24.4981,24.4496,24.469,83396.0
2024-08-02 14:50:00,25.21,25.24,25.19,25.21,80847.0,24.469,24.4981,24.4496,24.469,80847.0
2024-08-02 15:00:00,25.21,25.22,25.16,25.2,147138.0,24.469,24.4787,24.4204,24.4593,147138.0
2024-08-02 15:10:00,25.2,25.24,25.18,25.22,124998.0,24.4593,24.4981,24.4398,24.4787,124998.0
2024-08-02 15:20:00,25.23,25.28,25.21,25.27,139530.0,24.4884,24.5369,24.469,24.5272,139530.0
2024-08-02 15:30:00,25.26,25.28,25.16,25.17,258189.0,24.5175,24.5369,24.4204,24.4301,258189.0
2024-08-02 15:40:00,25.17,25.17,25.1,25.1,272724.0,24.4301,24.4301,24.3622,24.3622,272724.0
2024-08-02 15:50:00,25.1,25.18,25.06,25.17,876272.0,24.3622,24.4398,24.3234,24.4301,876272.0
2024-08-05 09:30:00,24.2,24.56,24.13,24.41,1126998.0,23.4887,23.8381,23.4207,23.6925,1126998.0
2024-08-05 09:40:00,24.41,24.61,24.14,24.6,603825.0,23.6925,23.8866,23.4304,23.8769,603825.0
2024-08-05 09:50:00,24.6,24.7,24.58,24.59,267908.0,23.8769,23.974,23.8575,23.8672,267908.0
2024-08-05 10:00:00,24.58,24.88,24.58,24.68,236614.0,23.8575,24.1487,23.8575,23.9545,236614.0
2024-08-05 10:10:00,24.68,24.73,24.6,24.72,189232.0,23.9545,24.0031,23.8769,23.9934,189232.0
2024-08-05 10:20:00,24.71,24.81,24.6,24.6,195481.0,23.9837,24.0807,23.8769,23.8769,195481.0
2024-08-05 10:30:00,24.6,24.77,24.6,24.71,188941.0,23.8769,24.0419,23.8769,23.9837,188941.0
2024-08-05 10:40:00,24.71,24.8,24.71,24.75,162581.0,23.9837,24.071,23.9837,24.0225,162581.0
2024-08-05 10:50:00,24.74,24.78,24.68,24.71,222423.0,24.0128,24.0516,23.9545,23.9837,222423.0
2024-08-05 11:00:00,24.72,24.82,24.71,24.73,668016.0,23.9934,24.0904,23.9837,24.0031,668016.0
2024-08-05 11:10:00,24.73,24.76,24.66,24.73,250599.0,24.0031,24.0322,23.9351,24.0031,250599.0
2024-08-05 11:20:00,24.73,24.82,24.72,24.73,276140.0,24.0031,24.0904,23.9934,24.0031,276140.0
2024-08-05 11:30:00,24.73,24.87,24.71,24.87,270987.0,24.0031,24.139,23.9837,24.139,270987.0
2024-08-05 11:40:00,24.87,24.87,24.74,24.76,259284.0,24.139,24.139,24.0128,24.0322,259284.0
2024-08-05 11:50:00,24.76,24.79,24.73,24.75,196978.0,24.0322,24.0613,24.0031,24.0225,196978.0
2024-08-05 12:00:00,24.75,24.76,24.7,24.75,123493.0,24.0225,24.0322,23.974,24.0225,123493.0
2024-08-05 12:10:00,24.75,24.85,24.73,24.84,315285.0,24.0225,24.1195,24.0031,24.1098,315285.0
2024-08-05 12:20:00,24.84,24.9,24.81,24.88,181520.0,24.1098,24.1681,24.0807,24.1487,181520.0
2024-08-05 12:30:00,24.88,24.88,24.81,24.81,123251.0,24.1487,24.1487,24.0807,24.0807,123251.0
2024-08-05 12:40:00,24.82,24.84,24.78,24.8,106404.0,24.0904,24.1098,24.0516,24.071,106404.0
2024-08-05 12:50:00,24.81,24.84,24.78,24.81,111921.0,24.0807,24.1098,24.0516,24.0807,111921.0
2024-08-05 13:00:00,24.81,24.84,24.76,24.83,152653.0,24.0807,24.1098,24.0322,24.1001,152653.0
2024-08-05 13:10:00,24.83,24.84,24.78,24.82,126818.0,24.1001,24.1098,24.0516,24.0904,126818.0
2024-08-05 13:20:00,24.82,24.89,24.81,24.85,165099.0,24.0904,24.1584,24.0807,24.1195,165099.0
2024-08-05 13:30:00,24.85,24.89,24.81,24.85,144874.0,24.1195,24.1584,24.0807,24.1195,144874.0
2024-08-05 13:40:00,24.85,24.87,24.79,24.82,162947.0,24.1195,24.139,24.0613,24.0904,162947.0
2024-08-05 13:50:00,24.82,24.85,24.76,24.79,130761.0,24.0904,24.1195,24.0322,24.0613,130761.0
2024-08-05 14:00:00,24.79,24.82,24.76,24.79,366838.0,24.0613,24.0904,24.0322,24.0613,366838.0
2024-08-05 14:10:00,24.79,24.83,24.76,24.8,267613.0,24.0613,24.1001,24.0322,24.071,267613.0
2024-08-05 14:20:00,24.8,24.81,24.77,24.79,123536.0,24.071,24.0807,24.0419,24.0613,123536.0
2024-08-05 14:30:00,24.78,24.79,24.73,24.77,279620.0,24.0516,24.0613,24.0031,24.0419,279620.0
2024-08-05 14:40:00,24.77,24.8,24.73,24.78,216218.0,24.0419,24.071,24.0031,24.0516,216218.0
2024-08-05 14:50:00,24.78,24.79,24.72,24.77,466194.0,24.0516,24.0613,23.9934,24.0419,466194.0
2024-08-05 15:00:00,24.77,24.8,24.76,24.8,125352.0,24.0419,24.071,24.0322,24.071,125352.0
2024-08-05 15:10:00,24.8,24.9,24.79,24.9,103373.0,24.071,24.1681,24.0613,24.1681,103373.0
2024-08-05 15:20:00,24.9,24.95,24.87,24.94,173322.0,24.1681,24.2166,24.139,24.2069,173322.0
2024-08-05 15:30:00,24.94,24.98,24.89,24.92,180355.0,24.2069,24.2457,24.1584,24.1875,180355.0
2024-08-05 15:40:00,24.92,24.92,24.85,24.89,220849.0,24.1875,24.1875,24.1195,24.1584,220849.0
2024-08-05 15:50:00,24.89,24.96,24.88,24.94,659964.0,24.1584,24.2263,24.1487,24.2069,659964.0
2024-08-06 09:30:00,24.95,25.27,24.92,25.11,318894.0,24.2166,24.5272,24.1875,24.3719,318894.0
2024-08-06 09:40:00,25.11,25.27,24.96,25.23,297415.0,24.3719,24.5272,24.2263,24.4884,297415.0
2024-08-06 09:50:00,25.23,25.23,25.05,25.12,118021.0,24.4884,24.4884,24.3137,24.3816,118021.0
2024-08-06 10:00:00,25.11,25.26,25.07,25.22,126738.0,24.3719,24.5175,24.3331,24.4787,126738.0
2024-08-06 10:10:00,25.23,25.32,25.22,25.29,240449.0,24.4884,24.5757,24.4787,24.5466,240449.0
2024-08-06 10:20:00,25.28,25.35,25.22,25.25,312486.0,24.5369,24.6049,24.4787,24.5078,312486.0
2024-08-06 10:30:00,25.25,25.34,25.23,25.3,363750.0,24.5078,24.5951,24.4884,24.5563,363750.0
2024-08-06 10:40:00,25.3,25.38,25.29,25.33,357893.0,24.5563,24.634,24.5466,24.5854,357893.0
2024-08-06 10:50:00,25.34,25.34,25.24,25.3,262297.0,24.5951,24.5951,24.4981,24.5563,262297.0
2024-08-06 11:00:00,25.3,25.35,25.28,25.29,128830.0,24.5563,24.6049,24.5369,24.5466,128830.0
2024-08-06 11:10:00,25.29,25.3,25.23,25.27,112277.0,24.5466,24.5563,24.4884,24.5272,112277.0
2024-08-06 11:20:00,25.27,25.32,25.24,25.26,303887.0,24.5272,24.5757,24.4981,24.5175,303887.0
2024-08-06 11:30:00,25.27,25.4,25.23,25.4,267032.0,24.5272,24.6534,24.4884,24.6534,267032.0
2024-08-06 11:40:00,25.4,25.5,25.38,25.5,213516.0,24.6534,24.7504,24.634,24.7504,213516.0
2024-08-06 11:50:00,25.5,25.6,25.49,25.59,248237.0,24.7504,24.8475,24.7407,24.8378,248237.0
2024-08-06 12:00:00,25.6,25.61,25.5,25.51,117183.0,24.8475,24.8572,24.7504,24.7601,117183.0
2024-08-06 12:10:00,25.51,25.56,25.5,25.55,59991.0,24.7601,24.8087,24.7504,24.799,59991.0
2024-08-06 12:20:00,25.55,25.55,25.45,25.47,59692.0,24.799,24.799,24.7019,24.7213,59692.0
2024-08-06 12:30:00,25.47,25.49,25.45,25.47,45435.0,24.7213,24.7407,24.7019,24.7213,45435.0
2024-08-06 12:40:00,25.48,25.53,25.48,25.52,38041.0,24.731,24.7796,24.731,24.7699,38041.0
2024-08-06 12:50:00,25.52,25.59,25.51,25.56,58510.0,24.7699,24.8378,24.7601,24.8087,58510.0
2024-08-06 13:00:00,25.55,25.58,25.53,25.54,59745.0,24.799,24.8281,24.7796,24.7893,59745.0
2024-08-06 13:10:00,25.54,25.56,25.51,25.54,48900.0,24.7893,24.8087,24.7601,24.7893,48900.0
2024-08-06 13:20:00,25.54,25.56,25.51,25.55,35711.0,24.7893,24.8087,24.7601,24.799,35711.0
2024-08-06 13:30:00,25.55,25.6,25.54,25.6,41683.0,24.799,24.8475,24.7893,24.8475,41683.0
2024-08-06 13:40:00,25.6,25.64,25.59,25.62,61992.0,24.8475,24.8863,24.8378,24.8669,61992.0
2024-08-06 13:50:00,25.62,25.65,25.61,25.64,40009.0,24.8669,24.896,24.8572,24.8863,40009.0
2024-08-06 14:00:00,25.63,25.64,25.59,25.61,84473.0,24.8766,24.8863,24.8378,24.8572,84473.0
2024-08-06 14:10:00,25.6,25.63,25.59,25.6,122900.0,24.8475,24.8766,24.8378,24.8475,122900.0
2024-08-06 14:20:00,25.6,25.6,25.5,25.53,117123.0,24.8475,24.8475,24.7504,24.7796,117123.0
2024-08-06 14:30:00,25.53,25.6,25.52,25.55,398487.0,24.7796,24.8475,24.7699,24.799,398487.0
2024-08-06 14:40:00,25.55,25.63,25.54,25.59,132398.0,24.799,24.8766,24.7893,24.8378,132398.0
2024-08-06 14:50:00,25.59,25.59,25.5,25.52,78816.0,24.8378,24.8378,24.7504,24.7699,78816.0
2024-08-06 15:00:00,25.51,25.53,25.48,25.5,105922.0,24.7601,24.7796,24.731,24.7504,105922.0
2024-08-06 15:10:00,25.5,25.57,25.48,25.5,94141.0,24.7504,24.8184,24.731,24.7504,94141.0
2024-08-06 15:20:00,25.5,25.58,25.49,25.55,80501.0,24.7504,24.8281,24.7407,24.799,80501.0
2024-08-06 15:30:00,25.55,25.56,25.51,25.54,70343.0,24.799,24.8087,24.7601,24.7893,70343.0
2024-08-06 15:40:00,25.54,25.6,25.47,25.55,369426.0,24.7893,24.8475,24.7213,24.799,369426.0
2024-08-06 15:50:00,25.56,25.58,25.41,25.44,526245.0,24.8087,24.8281,24.6631,24.6922,526245.0
2024-08-07 09:30:00,25.65,25.8,25.52,25.6,312413.0,24.896,25.0416,24.7699,24.8475,312413.0
2024-08-07 09:40:00,25.59,25.62,25.51,25.57,175974.0,24.8378,24.8669,24.7601,24.8184,175974.0
2024-08-07 09:50:00,25.57,25.64,25.53,25.58,84811.0,24.8184,24.8863,24.7796,24.8281,84811.0
2024-08-07 10:00:00,25.57,25.65,25.5,25.58,134103.0,24.8184,24.896,24.7504,24.8281,134103.0
2024-08-07 10:10:00,25.58,25.6,25.47,25.48,121399.0,24.8281,24.8475,24.7213,24.731,121399.0
2024-08-07 10:20:00,25.48,25.59,25.47,25.48,113350.0,24.731,24.8378,24.7213,24.731,113350.0
2024-08-07 10:30:00,25.48,25.5,25.44,25.5,72396.0,24.731,24.7504,24.6922,24.7504,72396.0
2024-08-07 10:40:00,25.5,25.57,25.49,25.54,83609.0,24.7504,24.8184,24.7407,24.7893,83609.0
2024-08-07 10:50:00,25.55,25.55,25.46,25.5,123634.0,24.799,24.799,24.7116,24.7504,123634.0
2024-08-07 11:00:00,25.5,25.54,25.45,25.52,94075.0,24.7504,24.7893,24.7019,24.7699,94075.0
2024-08-07 11:10:00,25.52,25.55,25.5,25.55,74148.0,24.7699,24.799,24.7504,24.799,74148.0
2024-08-07 11:20:00,25.55,25.55,25.5,25.53,68227.0,24.799,24.799,24.7504,24.7796,68227.0
2024-08-07 11:30:00,25.53,25.55,25.48,25.52,88739.0,24.7796,24.799,24.731,24.7699,88739.0
2024-08-07 11:40:00,25.53,25.54,25.46,25.47,62892.0,24.7796,24.7893,24.7116,24.7213,62892.0
2024-08-07 11:50:00,25.48,25.52,25.46,25.52,49768.0,24.731,24.7699,24.7116,24.7699,49768.0
2024-08-07 12:00:00,25.52,25.52,25.43,25.46,54900.0,24.7699,24.7699,24.6825,24.7116,54900.0
2024-08-07 12:10:00,25.46,25.49,25.44,25.44,43764.0,24.7116,24.7407,24.6922,24.6922,43764.0
2024-08-07 12:20:00,25.44,25.48,25.43,25.46,73330.0,24.6922,24.731,24.6825,24.7116,73330.0
2024-08-07 12:30:00,25.46,25.47,25.42,25.45,60179.0,24.7116,24.7213,24.6728,24.7019,60179.0
2024-08-07 12:40:00,25.45,25.47,25.41,25.42,49424.0,24.7019,24.7213,24.6631,24.6728,49424.0
2024-08-07 12:50:00,25.42,25.43,25.39,25.42,73851.0,24.6728,24.6825,24.6437,24.6728,73851.0
2024-08-07 13:00:00,25.42,25.42,25.33,25.33,82402.0,24.6728,24.6728,24.5854,24.5854,82402.0
2024-08-07 13:10:00,25.34,25.36,25.29,25.32,66372.0,24.5951,24.6146,24.5466,24.5757,66372.0
2024-08-07 13:20:00,25.33,25.38,25.29,25.3,90541.0,24.5854,24.634,24.5466,24.5563,90541.0
2024-08-07 13:30:00,25.3,25.33,25.27,25.3,306502.0,24.5563,24.5854,24.5272,24.5563,306502.0
2024-08-07 13:40:00,25.3,25.32,25.24,25.25,82795.0,24.5563,24.5757,24.4981,24.5078,82795.0
2024-08-07 13:50:00,25.25,25.25,25.18,25.21,78657.0,24.5078,24.5078,24.4398,24.469,78657.0
2024-08-07 14:00:00,25.21,25.22,25.15,25.18,73766.0,24.469,24.4787,24.4107,24.4398,73766.0
2024-08-07 14:10:00,25.18,25.2,25.14,25.2,91718.0,24.4398,24.4593,24.401,24.4593,91718.0
2024-08-07 14:20:00,25.2,25.31,25.19,25.3,101179.0,24.4593,24.566,24.4496,24.5563,101179.0
2024-08-07 14:30:00,25.29,25.3,25.24,25.27,105402.0,24.5466,24.5563,24.4981,24.5272,105402.0
2024-08-07 14:40:00,25.28,25.29,25.2,25.24,104036.0,24.5369,24.5466,24.4593,24.4981,104036.0
2024-08-07 14:50:00,25.24,25.27,25.21,25.25,100406.0,24.4981,24.5272,24.469,24.5078,100406.0
2024-08-07 15:00:00,25.26,25.34,25.24,25.34,96172.0,24.5175,24.5951,24.4981,24.5951,96172.0
2024-08-07 15:10:00,25.33,25.34,25.29,25.34,64634.0,24.5854,24.5951,24.5466,24.5951,64634.0
2024-08-07 15:20:00,25.34,25.36,25.3,25.32,86628.0,24.5951,24.6146,24.5563,24.5757,86628.0
2024-08-07 15:30:00,25.32,25.32,25.26,25.3,75716.0,24.5757,24.5757,24.5175,24.5563,75716.0
2024-08-07 15:40:00,25.3,25.32,25.26,25.31,159623.0,24.5563,24.5757,24.5175,24.566,159623.0
2024-08-07 15:50:00,25.32,25.35,25.27,25.32,613365.0,24.5757,24.6049,24.5272,24.5757,613365.0
2024-08-08 09:30:00,25.48,25.65,25.46,25.59,280752.0,24.731,24.896,24.7116,24.8378,280752.0
2024-08-08 09:40:00,25.59,25.77,25.52,25.67,181408.0,24.8378,25.0125,24.7699,24.9154,181408.0
2024-08-08 09:50:00,25.67,25.77,25.65,25.74,197542.0,24.9154,25.0125,24.896,24.9834,197542.0
2024-08-08 10:00:00,25.72,25.87,25.72,25.85,126087.0,24.964,25.1096,24.964,25.0902,126087.0
2024-08-08 10:10:00,25.85,25.89,25.81,25.88,125747.0,25.0902,25.129,25.0513,25.1193,125747.0
2024-08-08 10:20:00,25.87,25.97,25.83,25.94,132456.0,25.1096,25.2066,25.0707,25.1775,132456.0
2024-08-08 10:30:00,25.93,25.98,25.91,25.94,108083.0,25.1678,25.2163,25.1484,25.1775,108083.0
2024-08-08 10:40:00,25.94,25.97,25.89,25.95,88770.0,25.1775,25.2066,25.129,25.1872,88770.0
2024-08-08 10:50:00,25.95,25.97,25.9,25.96,96106.0,25.1872,25.2066,25.1387,25.1969,96106.0
2024-08-08 11:00:00,25.97,25.99,25.92,25.94,96550.0,25.2066,25.226,25.1581,25.1775,96550.0
2024-08-08 11:10:00,25.94,25.94,25.85,25.89,116724.0,25.1775,25.1775,25.0902,25.129,116724.0
2024-08-08 11:20:00,25.9,26.0,25.89,25.96,138026.0,25.1387,25.2357,25.129,25.1969,138026.0
2024-08-08 11:30:00,25.96,26.08,25.94,26.03,147613.0,25.1969,25.3134,25.1775,25.2649,147613.0
2024-08-08 11:40:00,26.03,26.03,25.96,26.01,86820.0,25.2649,25.2649,25.1969,25.2454,86820.0
2024-08-08 11:50:00,26.01,26.03,25.97,26.02,106223.0,25.2454,25.2649,25.2066,25.2552,106223.0
2024-08-08 12:00:00,26.02,26.02,25.98,26.01,54615.0,25.2552,25.2552,25.2163,25.2454,54615.0
2024-08-08 12:10:00,26.01,26.01,25.93,25.96,132269.0,25.2454,25.2454,25.1678,25.1969,132269.0
2024-08-08 12:20:00,25.96,25.98,25.93,25.93,54129.0,25.1969,25.2163,25.1678,25.1678,54129.0
2024-08-08 12:30:00,25.94,25.94,25.85,25.86,67242.0,25.1775,25.1775,25.0902,25.0999,67242.0
2024-08-08 12:40:00,25.86,25.96,25.86,25.95,78227.0,25.0999,25.1969,25.0999,25.1872,78227.0
2024-08-08 12:50:00,25.96,25.96,25.9,25.91,49602.0,25.1969,25.1969,25.1387,25.1484,49602.0
2024-08-08 13:00:00,25.9,25.93,25.87,25.93,81232.0,25.1387,25.1678,25.1096,25.1678,81232.0
2024-08-08 13:10:00,25.93,25.96,25.92,25.96,37619.0,25.1678,25.1969,25.1581,25.1969,37619.0
2024-08-08 13:20:00,25.96,25.96,25.92,25.95,45464.0,25.1969,25.1969,25.1581,25.1872,45464.0
2024-08-08 13:30:00,25.95,25.97,25.9,25.92,57563.0,25.1872,25.2066,25.1387,25.1581,57563.0
2024-08-08 13:40:00,25.92,25.93,25.9,25.93,42264.0,25.1581,25.1678,25.1387,25.1678,42264.0
2024-08-08 13:50:00,25.93,25.94,25.91,25.93,44544.0,25.1678,25.1775,25.1484,25.1678,44544.0
2024-08-08 14:00:00,25.93,25.98,25.92,25.96,55359.0,25.1678,25.2163,25.1581,25.1969,55359.0
2024-08-08 14:10:00,25.96,25.99,25.95,25.99,47539.0,25.1969,25.226,25.1872,25.226,47539.0
2024-08-08 14:20:00,25.99,26.02,25.95,25.99,70570.0,25.226,25.2552,25.1872,25.226,70570.0
2024-08-08 14:30:00,25.99,26.02,25.98,26.0,43061.0,25.226,25.2552,25.2163,25.2357,43061.0
2024-08-08 14:40:00,26.0,26.0,25.95,26.0,68395.0,25.2357,25.2357,25.1872,25.2357,68395.0
2024-08-08 14:50:00,26.0,26.0,25.96,25.98,49884.0,25.2357,25.2357,25.1969,25.2163,49884.0
2024-08-08 15:00:00,25.98,25.99,25.95,25.99,51528.0,25.2163,25.226,25.1872,25.226,51528.0
2024-08-08 15:10:00,25.99,26.02,25.98,25.99,73444.0,25.226,25.2552,25.2163,25.226,73444.0
2024-08-08 15:20:00,25.99,26.03,25.95,25.97,93240.0,25.226,25.2649,25.1872,25.2066,93240.0
2024-08-08 15:30:00,25.96,25.98,25.9,25.92,108332.0,25.1969,25.2163,25.1387,25.1581,108332.0
2024-08-08 15:40:00,25.93,25.97,25.91,25.92,136688.0,25.1678,25.2066,25.1484,25.1581,136688.0
2024-08-08 15:50:00,25.93,25.99,25.91,25.98,440050.0,25.1678,25.226,25.1484,25.2163,440050.0
2024-08-09 09:30:00,25.71,25.81,25.61,25.76,335944.0,24.9543,25.0513,24.8572,25.0028,335944.0
2024-08-09 09:40:00,25.75,25.79,25.53,25.57,223981.0,24.9931,25.0319,24.7796,24.8184,223981.0
2024-08-09 09:50:00,25.57,25.58,25.48,25.51,135869.0,24.8184,24.8281,24.731,24.7601,135869.0
2024-08-09 10:00:00,25.51,25.65,25.49,25.59,122932.0,24.7601,24.896,24.7407,24.8378,122932.0
2024-08-09 10:10:00,25.58,25.65,25.55,25.61,92318.0,24.8281,24.896,24.799,24.8572,92318.0
2024-08-09 10:20:00,25.61,25.64,25.58,25.62,100021.0,24.8572,24.8863,24.8281,24.8669,100021.0
2024-08-09 10:30:00,25.62,25.73,25.61,25.7,150511.0,24.8669,24.9737,24.8572,24.9446,150511.0
2024-08-09 10:40:00,25.7,25.78,25.68,25.77,79274.0,24.9446,25.0222,24.9251,25.0125,79274.0
2024-08-09 10:50:00,25.77,25.77,25.7,25.71,68294.0,25.0125,25.0125,24.9446,24.9543,68294.0
2024-08-09 11:00:00,25.72,25.76,25.71,25.71,88278.0,24.964,25.0028,24.9543,24.9543,88278.0
2024-08-09 11:10:00,25.72,25.76,25.69,25.7,100504.0,24.964,25.0028,24.9349,24.9446,100504.0
2024-08-09 11:20:00,25.7,25.7,25.63,25.65,54567.0,24.9446,24.9446,24.8766,24.896,54567.0
2024-08-09 11:30:00,25.64,25.75,25.64,25.65,66414.0,24.8863,24.9931,24.8863,24.896,66414.0
2024-08-09 11:40:00,25.66,25.74,25.65,25.73,92659.0,24.9057,24.9834,24.896,24.9737,92659.0
2024-08-09 11:50:00,25.73,25.73,25.64,25.66,35785.0,24.9737,24.9737,24.8863,24.9057,35785.0
2024-08-09 12:00:00,25.67,25.7,25.65,25.69,54731.0,24.9154,24.9446,24.896,24.9349,54731.0
2024-08-09 12:10:00,25.69,25.71,25.64,25.69,76620.0,24.9349,24.9543,24.8863,24.9349,76620.0
2024-08-09 12:20:00,25.69,25.7,25.67,25.69,44946.0,24.9349,24.9446,24.9154,24.9349,44946.0
2024-08-09 12:30:00,25.68,25.71,25.66,25.71,33397.0,24.9251,24.9543,24.9057,24.9543,33397.0
2024-08-09 12:40:00,25.71,25.71,25.66,25.71,30257.0,24.9543,24.9543,24.9057,24.9543,30257.0
2024-08-09 12:50:00,25.71,25.76,25.7,25.74,47645.0,24.9543,25.0028,24.9446,24.9834,47645.0
2024-08-09 13:00:00,25.74,25.76,25.73,25.75,38568.0,24.9834,25.0028,24.9737,24.9931,38568.0
2024-08-09 13:10:00,25.75,25.81,25.74,25.8,40816.0,24.9931,25.0513,24.9834,25.0416,40816.0
2024-08-09 13:20:00,25.81,25.84,25.79,25.84,71314.0,25.0513,25.0804,25.0319,25.0804,71314.0
2024-08-09 13:30:00,25.84,25.84,25.8,25.82,44852.0,25.0804,25.0804,25.0416,25.061,44852.0
2024-08-09 13:40:00,25.82,25.83,25.79,25.8,39296.0,25.061,25.0707,25.0319,25.0416,39296.0
2024-08-09 13:50:00,25.81,25.82,25.76,25.78,55116.0,25.0513,25.061,25.0028,25.0222,55116.0
2024-08-09 14:00:00,25.77,25.9,25.76,25.86,144916.0,25.0125,25.1387,25.0028,25.0999,144916.0
2024-08-09 14:10:00,25.86,25.87,25.79,25.8,109809.0,25.0999,25.1096,25.0319,25.0416,109809.0
2024-08-09 14:20:00,25.8,25.81,25.77,25.79,65178.0,25.0416,25.0513,25.0125,25.0319,65178.0
2024-08-09 14:30:00,25.79,25.8,25.77,25.79,56083.0,25.0319,25.0416,25.0125,25.0319,56083.0
2024-08-09 14:40:00,25.79,25.8,25.76,25.78,49210.0,25.0319,25.0416,25.0028,25.0222,49210.0
2024-08-09 14:50:00,25.77,25.8,25.76,25.79,44555.0,25.0125,25.0416,25.0028,25.0319,44555.0
2024-08-09 15:00:00,25.79,25.81,25.76,25.79,118397.0,25.0319,25.0513,25.0028,25.0319,118397.0
2024-08-09 15:10:00,25.8,25.82,25.78,25.82,54440.0,25.0416,25.061,25.0222,25.061,54440.0
2024-08-09 15:20:00,25.82,25.85,25.79,25.84,55522.0,25.061,25.0902,25.0319,25.0804,55522.0
2024-08-09 15:30:00,25.84,25.85,25.81,25.82,60561.0,25.0804,25.0902,25.0513,25.061,60561.0
2024-08-09 15:40:00,25.82,25.83,25.79,25.8,68451.0,25.061,25.0707,25.0319,25.0416,68451.0
2024-08-09 15:50:00,25.8,25.9,25.79,25.88,326618.0,25.0416,25.1387,25.0319,25.1193,326618.0
2024-08-12 09:30:00,25.83,26.06,25.83,26.01,347382.0,25.0707,25.294,25.0707,25.2454,347382.0
2024-08-12 09:40:00,26.01,26.03,25.89,25.96,184722.0,25.2454,25.2649,25.129,25.1969,184722.0
2024-08-12 09:50:00,25.97,26.05,25.95,26.04,175723.0,25.2066,25.2843,25.1872,25.2746,175723.0
2024-08-12 10:00:00,26.04,26.2,26.01,26.18,217634.0,25.2746,25.4299,25.2454,25.4105,217634.0
2024-08-12 10:10:00,26.19,26.21,26.12,26.12,156943.0,25.4202,25.4396,25.3522,25.3522,156943.0
2024-08-12 10:20:00,26.11,26.16,26.08,26.14,100682.0,25.3425,25.391,25.3134,25.3716,100682.0
2024-08-12 10:30:00,26.14,26.18,26.12,26.18,166459.0,25.3716,25.4105,25.3522,25.4105,166459.0
2024-08-12 10:40:00,26.18,26.31,26.17,26.26,345787.0,25.4105,25.5366,25.4007,25.4881,345787.0
2024-08-12 10:50:00,26.25,26.29,26.21,26.25,187895.0,25.4784,25.5172,25.4396,25.4784,187895.0
2024-08-12 11:00:00,26.25,26.26,26.2,26.22,88910.0,25.4784,25.4881,25.4299,25.4493,88910.0
2024-08-12 11:10:00,26.23,26.26,26.19,26.24,57068.0,25.459,25.4881,25.4202,25.4687,57068.0
2024-08-12 11:20:00,26.24,26.24,26.15,26.21,189677.0,25.4687,25.4687,25.3813,25.4396,189677.0
2024-08-12 11:30:00,26.2,26.26,26.16,26.25,76624.0,25.4299,25.4881,25.391,25.4784,76624.0
2024-08-12 11:40:00,26.25,26.27,26.22,26.27,101796.0,25.4784,25.4978,25.4493,25.4978,101796.0
2024-08-12 11:50:00,26.27,26.32,26.26,26.31,120504.0,25.4978,25.5463,25.4881,25.5366,120504.0
2024-08-12 12:00:00,26.3,26.31,26.22,26.24,54565.0,25.5269,25.5366,25.4493,25.4687,54565.0
2024-08-12 12:10:00,26.24,26.26,26.21,26.24,47047.0,25.4687,25.4881,25.4396,25.4687,47047.0
2024-08-12 12:20:00,26.24,26.24,26.22,26.24,40046.0,25.4687,25.4687,25.4493,25.4687,40046.0
2024-08-12 12:30:00,26.24,26.24,26.19,26.23,61079.0,25.4687,25.4687,25.4202,25.459,61079.0
2024-08-12 12:40:00,26.23,26.25,26.22,26.24,40556.0,25.459,25.4784,25.4493,25.4687,40556.0
2024-08-12 12:50:00,26.24,26.25,26.21,26.21,38323.0,25.4687,25.4784,25.4396,25.4396,38323.0
2024-08-12 13:00:00,26.21,26.26,26.2,26.25,63685.0,25.4396,25.4881,25.4299,25.4784,63685.0
2024-08-12 13:10:00,26.25,26.26,26.23,26.25,79505.0,25.4784,25.4881,25.459,25.4784,79505.0
2024-08-12 13:20:00,26.25,26.25,26.19,26.2,58122.0,25.4784,25.4784,25.4202,25.4299,58122.0
2024-08-12 13:30:00,26.2,26.21,26.17,26.2,56534.0,25.4299,25.4396,25.4007,25.4299,56534.0
2024-08-12 13:40:00,26.2,26.2,26.14,26.14,29092.0,25.4299,25.4299,25.3716,25.3716,29092.0
2024-08-12 13:50:00,26.14,26.19,26.13,26.18,41786.0,25.3716,25.4202,25.3619,25.4105,41786.0
2024-08-12 14:00:00,26.18,26.18,26.13,26.13,42586.0,25.4105,25.4105,25.3619,25.3619,42586.0
2024-08-12 14:10:00,26.14,26.15,26.12,26.13,38297.0,25.3716,25.3813,25.3522,25.3619,38297.0
2024-08-12 14:20:00,26.13,26.17,26.13,26.15,51217.0,25.3619,25.4007,25.3619,25.3813,51217.0
2024-08-12 14:30:00,26.15,26.15,26.11,26.13,46121.0,25.3813,25.3813,25.3425,25.3619,46121.0
2024-08-12 14:40:00,26.13,26.14,26.11,26.13,39898.0,25.3619,25.3716,25.3425,25.3619,39898.0
2024-08-12 14:50:00,26.13,26.17,26.1,26.1,67408.0,25.3619,25.4007,25.3328,25.3328,67408.0
2024-08-12 15:00:00,26.1,26.1,26.04,26.06,89566.0,25.3328,25.3328,25.2746,25.294,89566.0
2024-08-12 15:10:00,26.05,26.09,26.02,26.04,72472.0,25.2843,25.3231,25.2552,25.2746,72472.0
2024-08-12 15:20:00,26.04,26.07,26.03,26.05,78651.0,25.2746,25.3037,25.2649,25.2843,78651.0
2024-08-12 15:30:00,26.05,26.06,26.03,26.05,129280.0,25.2843,25.294,25.2649,25.2843,129280.0
2024-08-12 15:40:00,26.05,26.05,26.01,26.04,174491.0,25.2843,25.2843,25.2454,25.2746,174491.0
2024-08-12 15:50:00,26.04,26.09,26.0,26.07,513049.0,25.2746,25.3231,25.2357,25.3037,513049.0
2024-08-13 09:30:00,26.05,26.19,25.98,26.19,373382.0,25.2843,25.4202,25.2163,25.4202,373382.0
2024-08-13 09:40:00,26.19,26.2,26.05,26.08,233071.0,25.4202,25.4299,25.2843,25.3134,233071.0
2024-08-13 09:50:00,26.08,26.08,25.91,25.96,184401.0,25.3134,25.3134,25.1484,25.1969,184401.0
2024-08-13 10:00:00,25.96,26.03,25.94,25.96,155247.0,25.1969,25.2649,25.1775,25.1969,155247.0
2024-08-13 10:10:00,25.96,26.0,25.95,25.97,86493.0,25.1969,25.2357,25.1872,25.2066,86493.0
2024-08-13 10:20:00,25.97,26.01,25.95,25.97,90744.0,25.2066,25.2454,25.1872,25.2066,90744.0
2024-08-13 10:30:00,25.96,25.99,25.95,25.97,109482.0,25.1969,25.226,25.1872,25.2066,109482.0
2024-08-13 10:40:00,25.98,26.03,25.95,26.03,67628.0,25.2163,25.2649,25.1872,25.2649,67628.0
2024-08-13 10:50:00,26.03,26.03,25.94,25.95,102500.0,25.2649,25.2649,25.1775,25.1872,102500.0
2024-08-13 11:00:00,25.95,25.97,25.92,25.96,120701.0,25.1872,25.2066,25.1581,25.1969,120701.0
2024-08-13 11:10:00,25.96,26.04,25.96,26.0,204881.0,25.1969,25.2746,25.1969,25.2357,204881.0
2024-08-13 11:20:00,26.0,26.09,25.97,26.05,113203.0,25.2357,25.3231,25.2066,25.2843,113203.0
2024-08-13 11:30:00,26.05,26.06,25.97,25.98,93944.0,25.2843,25.294,25.2066,25.2163,93944.0
2024-08-13 11:40:00,25.97,25.98,25.9,25.93,148279.0,25.2066,25.2163,25.1387,25.1678,148279.0
2024-08-13 11:50:00,25.92,25.98,25.92,25.98,91968.0,25.1581,25.2163,25.1581,25.2163,91968.0
2024-08-13 12:00:00,25.98,26.05,25.96,26.02,74647.0,25.2163,25.2843,25.1969,25.2552,74647.0
2024-08-13 12:10:00,26.02,26.02,25.98,25.99,29763.0,25.2552,25.2552,25.2163,25.226,29763.0
2024-08-13 12:20:00,26.0,26.05,25.97,26.03,162251.0,25.2357,25.2843,25.2066,25.2649,162251.0
2024-08-13 12:30:00,26.02,26.03,25.99,26.03,53812.0,25.2552,25.2649,25.226,25.2649,53812.0
2024-08-13 12:40:00,26.03,26.06,26.02,26.04,49586.0,25.2649,25.294,25.2552,25.2746,49586.0
2024-08-13 12:50:00,26.05,26.11,26.05,26.09,138771.0,25.2843,25.3425,25.2843,25.3231,138771.0
2024-08-13 13:00:00,26.1,26.11,26.05,26.07,47001.0,25.3328,25.3425,25.2843,25.3037,47001.0
2024-08-13 13:10:00,26.08,26.12,26.06,26.11,52995.0,25.3134,25.3522,25.294,25.3425,52995.0
2024-08-13 13:20:00,26.1,26.13,26.1,26.11,25078.0,25.3328,25.3619,25.3328,25.3425,25078.0
2024-08-13 13:30:00,26.12,26.12,26.08,26.11,43271.0,25.3522,25.3522,25.3134,25.3425,43271.0
2024-08-13 13:40:00,26.11,26.12,26.05,26.08,71343.0,25.3425,25.3522,25.2843,25.3134,71343.0
2024-08-13 13:50:00,26.08,26.09,26.07,26.09,38507.0,25.3134,25.3231,25.3037,25.3231,38507.0
2024-08-13 14:00:00,26.08,26.09,26.03,26.03,45952.0,25.3134,25.3231,25.2649,25.2649,45952.0
2024-08-13 14:10:00,26.03,26.06,26.02,26.06,44588.0,25.2649,25.294,25.2552,25.294,44588.0
2024-08-13 14:20:00,26.06,26.09,26.05,26.07,50935.0,25.294,25.3231,25.2843,25.3037,50935.0
2024-08-13 14:30:00,26.07,26.1,26.06,26.07,118379.0,25.3037,25.3328,25.294,25.3037,118379.0
2024-08-13 14:40:00,26.08,26.11,26.07,26.1,61571.0,25.3134,25.3425,25.3037,25.3328,61571.0
2024-08-13 14:50:00,26.1,26.11,26.06,26.07,46490.0,25.3328,25.3425,25.294,25.3037,46490.0
2024-08-13 15:00:00,26.07,26.1,26.05,26.09,86248.0,25.3037,25.3328,25.2843,25.3231,86248.0
2024-08-13 15:10:00,26.09,26.1,26.06,26.08,44275.0,25.3231,25.3328,25.294,25.3134,44275.0
2024-08-13 15:20:00,26.08,26.13,26.07,26.13,84584.0,25.3134,25.3619,25.3037,25.3619,84584.0
2024-08-13 15:30:00,26.13,26.14,26.09,26.14,64167.0,25.3619,25.3716,25.3231,25.3716,64167.0
2024-08-13 15:40:00,26.13,26.14,26.11,26.13,104285.0,25.3619,25.3716,25.3425,25.3619,104285.0
2024-08-13 15:50:00,26.13,26.14,26.08,26.12,474082.0,25.3619,25.3716,25.3134,25.3522,474082.0
2024-08-14 09:30:00,26.17,26.23,26.1,26.16,276452.0,25.4007,25.459,25.3328,25.391,276452.0
2024-08-14 09:40:00,26.15,26.17,26.0,26.03,159127.0,25.3813,25.4007,25.2357,25.2649,159127.0
2024-08-14 09:50:00,26.05,26.07,25.83,25.86,233186.0,25.2843,25.3037,25.0707,25.0999,233186.0
2024-08-14 10:00:00,25.86,25.87,25.76,25.85,143864.0,25.0999,25.1096,25.0028,25.0902,143864.0
2024-08-14 10:10:00,25.85,25.85,25.76,25.8,196258.0,25.0902,25.0902,25.0028,25.0416,196258.0
2024-08-14 10:20:00,25.8,25.8,25.7,25.75,307519.0,25.0416,25.0416,24.9446,24.9931,307519.0
2024-08-14 10:30:00,25.75,25.77,25.67,25.7,159558.0,24.9931,25.0125,24.9154,24.9446,159558.0
2024-08-14 10:40:00,25.71,25.75,25.68,25.75,81146.0,24.9543,24.9931,24.9251,24.9931,81146.0
2024-08-14 10:50:00,25.75,25.76,25.72,25.75,148039.0,24.9931,25.0028,24.964,24.9931,148039.0
2024-08-14 11:00:00,25.75,25.75,25.67,25.68,127245.0,24.9931,24.9931,24.9154,24.9251,127245.0
2024-08-14 11:10:00,25.68,25.73,25.67,25.73,170529.0,24.9251,24.9737,24.9154,24.9737,170529.0
2024-08-14 11:20:00,25.72,25.74,25.68,25.71,257685.0,24.964,24.9834,24.9251,24.9543,257685.0
2024-08-14 11:30:00,25.71,25.74,25.67,25.74,282373.0,24.9543,24.9834,24.9154,24.9834,282373.0
2024-08-14 11:40:00,25.74,25.76,25.71,25.74,95671.0,24.9834,25.0028,24.9543,24.9834,95671.0
2024-08-14 11:50:00,25.75,25.82,25.73,25.78,196131.0,24.9931,25.061,24.9737,25.0222,196131.0
2024-08-14 12:00:00,25.78,25.78,25.68,25.69,97992.0,25.0222,25.0222,24.9251,24.9349,97992.0
2024-08-14 12:10:00,25.69,25.73,25.68,25.71,71512.0,24.9349,24.9737,24.9251,24.9543,71512.0
2024-08-14 12:20:00,25.72,25.74,25.65,25.69,67152.0,24.964,24.9834,24.896,24.9349,67152.0
2024-08-14 12:30:00,25.69,25.69,25.55,25.6,353601.0,24.9349,24.9349,24.799,24.8475,353601.0
2024-08-14 12:40:00,25.6,25.63,25.57,25.6,62589.0,24.8475,24.8766,24.8184,24.8475,62589.0
2024-08-14 12:50:00,25.6,25.68,25.58,25.67,121587.0,24.8475,24.9251,24.8281,24.9154,121587.0
2024-08-14 13:00:00,25.67,25.7,25.61,25.69,78519.0,24.9154,24.9446,24.8572,24.9349,78519.0
2024-08-14 13:10:00,25.69,25.69,25.65,25.66,60032.0,24.9349,24.9349,24.896,24.9057,60032.0
2024-08-14 13:20:00,25.66,25.69,25.64,25.69,53615.0,24.9057,24.9349,24.8863,24.9349,53615.0
2024-08-14 13:30:00,25.69,25.7,25.66,25.69,65873.0,24.9349,24.9446,24.9057,24.9349,65873.0
2024-08-14 13:40:00,25.69,25.72,25.67,25.69,104984.0,24.9349,24.964,24.9154,24.9349,104984.0
2024-08-14 13:50:00,25.69,25.74,25.68,25.73,111782.0,24.9349,24.9834,24.9251,24.9737,111782.0
2024-08-14 14:00:00,25.73,25.73,25.64,25.64,84630.0,24.9737,24.9737,24.8863,24.8863,84630.0
2024-08-14 14:10:00,25.64,25.7,25.64,25.69,68261.0,24.8863,24.9446,24.8863,24.9349,68261.0
2024-08-14 14:20:00,25.69,25.74,25.68,25.72,115843.0,24.9349,24.9834,24.9251,24.964,115843.0
2024-08-14 14:30:00,25.72,25.75,25.7,25.74,156595.0,24.964,24.9931,24.9446,24.9834,156595.0
2024-08-14 14:40:00,25.74,25.76,25.72,25.76,145641.0,24.9834,25.0028,24.964,25.0028,145641.0
2024-08-14 14:50:00,25.76,25.89,25.75,25.89,491792.0,25.0028,25.129,24.9931,25.129,491792.0
2024-08-14 15:00:00,25.89,25.99,25.86,25.96,532774.0,25.129,25.226,25.0999,25.1969,532774.0
2024-08-14 15:10:00,25.96,25.96,25.83,25.85,176179.0,25.1969,25.1969,25.0707,25.0902,176179.0
2024-08-14 15:20:00,25.85,25.9,25.84,25.87,157780.0,25.0902,25.1387,25.0804,25.1096,157780.0
2024-08-14 15:30:00,25.87,25.89,25.85,25.88,212244.0,25.1096,25.129,25.0902,25.1193,212244.0
2024-08-14 15:40:00,25.88,25.94,25.86,25.93,448612.0,25.1193,25.1775,25.0999,25.1678,448612.0
2024-08-14 15:50:00,25.92,25.93,25.83,25.9,1003674.0,25.1581,25.1678,25.0707,25.1387,1003674.0
2024-08-15 09:30:00,27.07,27.39,26.63,27.36,2288058.0,26.2743,26.5849,25.8472,26.5558,2288058.0
2024-08-15 09:40:00,27.36,27.78,27.14,27.75,1787961.0,26.5558,26.9634,26.3422,26.9343,1787961.0
2024-08-15 09:50:00,27.75,27.78,27.56,27.59,843874.0,26.9343,26.9634,26.7499,26.779,843874.0
2024-08-15 10:00:00,27.59,27.7,27.49,27.51,725861.0,26.779,26.8858,26.6819,26.7014,725861.0
2024-08-15 10:10:00,27.51,27.59,27.39,27.48,563325.0,26.7014,26.779,26.5849,26.6722,563325.0
2024-08-15 10:20:00,27.47,27.51,27.31,27.44,461247.0,26.6625,26.7014,26.5072,26.6334,461247.0
2024-08-15 10:30:00,27.43,27.47,27.28,27.3,420248.0,26.6237,26.6625,26.4781,26.4975,420248.0
2024-08-15 10:40:00,27.3,27.31,27.09,27.14,509077.0,26.4975,26.5072,26.2937,26.3422,509077.0
2024-08-15 10:50:00,27.14,27.26,27.05,27.24,424363.0,26.3422,26.4587,26.2549,26.4393,424363.0
2024-08-15 11:00:00,27.24,27.31,27.02,27.05,419108.0,26.4393,26.5072,26.2258,26.2549,419108.0
2024-08-15 11:10:00,27.05,27.06,26.96,27.01,527941.0,26.2549,26.2646,26.1675,26.2161,527941.0
2024-08-15 11:20:00,27.01,27.11,26.96,27.06,411749.0,26.2161,26.3131,26.1675,26.2646,411749.0
2024-08-15 11:30:00,27.07,27.11,27.02,27.11,294774.0,26.2743,26.3131,26.2258,26.3131,294774.0
2024-08-15 11:40:00,27.12,27.16,27.04,27.09,257353.0,26.3228,26.3616,26.2452,26.2937,257353.0
2024-08-15 11:50:00,27.09,27.2,27.06,27.2,186644.0,26.2937,26.4005,26.2646,26.4005,186644.0
2024-08-15 12:00:00,27.2,27.24,27.16,27.21,147850.0,26.4005,26.4393,26.3616,26.4102,147850.0
2024-08-15 12:10:00,27.21,27.22,27.13,27.15,167297.0,26.4102,26.4199,26.3325,26.3519,167297.0
2024-08-15 12:20:00,27.16,27.17,27.0,27.05,168442.0,26.3616,26.3714,26.2063,26.2549,168442.0
2024-08-15 12:30:00,27.05,27.06,26.99,27.04,325565.0,26.2549,26.2646,26.1966,26.2452,325565.0
2024-08-15 12:40:00,27.03,27.09,27.0,27.01,138572.0,26.2355,26.2937,26.2063,26.2161,138572.0
2024-08-15 12:50:00,27.01,27.05,27.0,27.05,85439.0,26.2161,26.2549,26.2063,26.2549,85439.0
2024-08-15 13:00:00,27.05,27.05,27.01,27.01,84999.0,26.2549,26.2549,26.2161,26.2161,84999.0
2024-08-15 13:10:00,27.02,27.05,27.0,27.01,134897.0,26.2258,26.2549,26.2063,26.2161,134897.0
2024-08-15 13:20:00,27.01,27.1,27.0,27.08,152250.0,26.2161,26.3034,26.2063,26.284,152250.0
2024-08-15 13:30:00,27.07,27.08,27.04,27.05,83772.0,26.2743,26.284,26.2452,26.2549,83772.0
2024-08-15 13:40:00,27.05,27.09,27.02,27.05,83077.0,26.2549,26.2937,26.2258,26.2549,83077.0
2024-08-15 13:50:00,27.06,27.07,27.0,27.02,92358.0,26.2646,26.2743,26.2063,26.2258,92358.0
2024-08-15 14:00:00,27.02,27.05,27.0,27.04,110966.0,26.2258,26.2549,26.2063,26.2452,110966.0
2024-08-15 14:10:00,27.04,27.19,27.03,27.19,159025.0,26.2452,26.3908,26.2355,26.3908,159025.0
2024-08-15 14:20:00,27.18,27.19,27.13,27.13,81727.0,26.3811,26.3908,26.3325,26.3325,81727.0
2024-08-15 14:30:00,27.13,27.18,27.1,27.14,129186.0,26.3325,26.3811,26.3034,26.3422,129186.0
2024-08-15 14:40:00,27.15,27.17,27.1,27.12,100991.0,26.3519,26.3714,26.3034,26.3228,100991.0
2024-08-15 14:50:00,27.12,27.14,27.06,27.11,133104.0,26.3228,26.3422,26.2646,26.3131,133104.0
2024-08-15 15:00:00,27.11,27.14,27.06,27.06,100434.0,26.3131,26.3422,26.2646,26.2646,100434.0
2024-08-15 15:10:00,27.07,27.12,27.04,27.1,171703.0,26.2743,26.3228,26.2452,26.3034,171703.0
2024-08-15 15:20:00,27.1,27.11,27.07,27.07,142538.0,26.3034,26.3131,26.2743,26.2743,142538.0
2024-08-15 15:30:00,27.08,27.11,27.06,27.08,275821.0,26.284,26.3131,26.2646,26.284,275821.0
2024-08-15 15:40:00,27.08,27.11,27.05,27.08,299680.0,26.284,26.3131,26.2549,26.284,299680.0
2024-08-15 15:50:00,27.07,27.09,26.99,27.0,1576003.0,26.2743,26.2937,26.1966,26.2063,1576003.0
2024-08-16 09:30:00,27.94,28.41,27.93,28.25,1926741.0,27.1187,27.5749,27.109,27.4196,1926741.0
2024-08-16 09:40:00,28.25,28.52,28.19,28.48,1137723.0,27.4196,27.6817,27.3614,27.6428,1137723.0
2024-08-16 09:50:00,28.48,28.74,28.43,28.52,1065408.0,27.6428,27.8952,27.5943,27.6817,1065408.0
2024-08-16 10:00:00,28.52,28.62,28.47,28.57,1070470.0,27.6817,27.7787,27.6331,27.7302,1070470.0
2024-08-16 10:10:00,28.57,28.64,28.5,28.55,1439072.0,27.7302,27.7981,27.6623,27.7108,1439072.0
2024-08-16 10:20:00,28.55,28.56,28.34,28.38,529668.0,27.7108,27.7205,27.507,27.5458,529668.0
2024-08-16 10:30:00,28.38,28.61,28.28,28.61,780684.0,27.5458,27.769,27.4487,27.769,780684.0
2024-08-16 10:40:00,28.6,28.74,28.48,28.49,549088.0,27.7593,27.8952,27.6428,27.6526,549088.0
2024-08-16 10:50:00,28.51,28.58,28.45,28.51,294439.0,27.672,27.7399,27.6137,27.672,294439.0
2024-08-16 11:00:00,28.51,28.57,28.43,28.5,246982.0,27.672,27.7302,27.5943,27.6623,246982.0
2024-08-16 11:10:00,28.5,28.5,28.39,28.46,238397.0,27.6623,27.6623,27.5555,27.6234,238397.0
2024-08-16 11:20:00,28.47,28.54,28.39,28.43,331173.0,27.6331,27.7011,27.5555,27.5943,331173.0
2024-08-16 11:30:00,28.43,28.48,28.37,28.44,242438.0,27.5943,27.6428,27.5361,27.604,242438.0
2024-08-16 11:40:00,28.45,28.5,28.37,28.46,204328.0,27.6137,27.6623,27.5361,27.6234,204328.0
2024-08-16 11:50:00,28.46,28.5,28.43,28.5,153931.0,27.6234,27.6623,27.5943,27.6623,153931.0
2024-08-16 12:00:00,28.5,28.62,28.47,28.59,299298.0,27.6623,27.7787,27.6331,27.7496,299298.0
2024-08-16 12:10:00,28.59,28.67,28.54,28.63,417326.0,27.7496,27.8273,27.7011,27.7884,417326.0
2024-08-16 12:20:00,28.63,28.69,28.6,28.69,606025.0,27.7884,27.8467,27.7593,27.8467,606025.0
2024-08-16 12:30:00,28.68,28.76,28.63,28.73,327403.0,27.837,27.9146,27.7884,27.8855,327403.0
2024-08-16 12:40:00,28.72,28.76,28.67,28.75,282458.0,27.8758,27.9146,27.8273,27.9049,282458.0
2024-08-16 12:50:00,28.75,28.78,28.7,28.74,147931.0,27.9049,27.934,27.8564,27.8952,147931.0
2024-08-16 13:00:00,28.74,28.83,28.71,28.76,271674.0,27.8952,27.9826,27.8661,27.9146,271674.0
2024-08-16 13:10:00,28.76,28.8,28.75,28.79,260474.0,27.9146,27.9534,27.9049,27.9437,260474.0
2024-08-16 13:20:00,28.79,28.88,28.75,28.87,327506.0,27.9437,28.0311,27.9049,28.0214,327506.0
2024-08-16 13:30:00,28.86,29.01,28.83,28.94,482030.0,28.0117,28.1573,27.9826,28.0893,482030.0
2024-08-16 13:40:00,28.94,29.02,28.93,29.01,178505.0,28.0893,28.167,28.0796,28.1573,178505.0
2024-08-16 13:50:00,29.01,29.01,28.93,28.96,194982.0,28.1573,28.1573,28.0796,28.1087,194982.0
2024-08-16 14:00:00,28.96,28.96,28.87,28.88,256561.0,28.1087,28.1087,28.0214,28.0311,256561.0
2024-08-16 14:10:00,28.87,28.95,28.87,28.93,148380.0,28.0214,28.099,28.0214,28.0796,148380.0
2024-08-16 14:20:00,28.94,28.94,28.87,28.9,117628.0,28.0893,28.0893,28.0214,28.0505,117628.0
2024-08-16 14:30:00,28.91,28.97,28.89,28.97,181440.0,28.0602,28.1184,28.0408,28.1184,181440.0
2024-08-16 14:40:00,28.96,29.01,28.91,28.98,216271.0,28.1087,28.1573,28.0602,28.1281,216271.0
2024-08-16 14:50:00,28.98,29.04,28.94,29.02,213901.0,28.1281,28.1864,28.0893,28.167,213901.0
2024-08-16 15:00:00,29.01,29.04,28.95,29.0,161631.0,28.1573,28.1864,28.099,28.1476,161631.0
2024-08-16 15:10:00,29.01,29.04,28.96,28.99,211533.0,28.1573,28.1864,28.1087,28.1379,211533.0
2024-08-16 15:20:00,28.99,29.03,28.97,29.03,400810.0,28.1379,28.1767,28.1184,28.1767,400810.0
2024-08-16 15:30:00,29.03,29.13,29.0,29.06,597549.0,28.1767,28.2737,28.1476,28.2058,597549.0
2024-08-16 15:40:00,29.06,29.3,29.06,29.29,1418249.0,28.2058,28.4387,28.2058,28.429,1418249.0
2024-08-16 15:50:00,29.29,29.3,29.18,29.29,1343680.0,28.429,28.4387,28.3223,28.429,1343680.0
2024-08-19 09:30:00,29.08,29.38,29.03,29.13,820010.0,28.2252,28.5164,28.1767,28.2737,820010.0
2024-08-19 09:40:00,29.13,29.3,29.11,29.27,368778.0,28.2737,28.4387,28.2543,28.4096,368778.0
2024-08-19 09:50:00,29.27,29.55,29.23,29.43,447290.0,28.4096,28.6814,28.3708,28.5649,447290.0
2024-08-19 10:00:00,29.43,29.63,29.36,29.61,457950.0,28.5649,28.759,28.497,28.7396,457950.0
2024-08-19 10:10:00,29.61,29.69,29.49,29.5,422529.0,28.7396,28.8173,28.6232,28.6329,422529.0
2024-08-19 10:20:00,29.5,29.61,29.46,29.55,255936.0,28.6329,28.7396,28.594,28.6814,255936.0
2024-08-19 10:30:00,29.54,29.69,29.51,29.69,550622.0,28.6717,28.8173,28.6426,28.8173,550622.0
2024-08-19 10:40:00,29.69,29.71,29.5,29.54,264044.0,28.8173,28.8367,28.6329,28.6717,264044.0
2024-08-19 10:50:00,29.55,29.55,29.48,29.51,231660.0,28.6814,28.6814,28.6135,28.6426,231660.0
2024-08-19 11:00:00,29.51,29.58,29.47,29.55,164192.0,28.6426,28.7105,28.6037,28.6814,164192.0
2024-08-19 11:10:00,29.54,29.6,29.52,29.54,146186.0,28.6717,28.7299,28.6523,28.6717,146186.0
2024-08-19 11:20:00,29.55,29.62,29.46,29.51,571362.0,28.6814,28.7493,28.594,28.6426,571362.0
2024-08-19 11:30:00,29.51,29.55,29.49,29.55,299101.0,28.6426,28.6814,28.6232,28.6814,299101.0
2024-08-19 11:40:00,29.55,29.55,29.49,29.5,100698.0,28.6814,28.6814,28.6232,28.6329,100698.0
2024-08-19 11:50:00,29.5,29.53,29.47,29.51,139006.0,28.6329,28.662,28.6037,28.6426,139006.0
2024-08-19 12:00:00,29.52,29.57,29.5,29.53,110839.0,28.6523,28.7008,28.6329,28.662,110839.0
2024-08-19 12:10:00,29.53,29.54,29.48,29.49,93656.0,28.662,28.6717,28.6135,28.6232,93656.0
2024-08-19 12:20:00,29.49,29.51,29.48,29.51,84391.0,28.6232,28.6426,28.6135,28.6426,84391.0
2024-08-19 12:30:00,29.51,29.56,29.48,29.52,148407.0,28.6426,28.6911,28.6135,28.6523,148407.0
2024-08-19 12:40:00,29.52,29.52,29.48,29.51,110293.0,28.6523,28.6523,28.6135,28.6426,110293.0
2024-08-19 12:50:00,29.51,29.55,29.5,29.53,99951.0,28.6426,28.6814,28.6329,28.662,99951.0
2024-08-19 13:00:00,29.53,29.55,29.5,29.52,100323.0,28.662,28.6814,28.6329,28.6523,100323.0
2024-08-19 13:10:00,29.52,29.52,29.49,29.5,90122.0,28.6523,28.6523,28.6232,28.6329,90122.0
2024-08-19 13:20:00,29.51,29.52,29.46,29.5,170088.0,28.6426,28.6523,28.594,28.6329,170088.0
2024-08-19 13:30:00,29.49,29.53,29.47,29.49,240105.0,28.6232,28.662,28.6037,28.6232,240105.0
2024-08-19 13:40:00,29.5,29.51,29.47,29.49,131035.0,28.6329,28.6426,28.6037,28.6232,131035.0
2024-08-19 13:50:00,29.49,29.53,29.48,29.52,127317.0,28.6232,28.662,28.6135,28.6523,127317.0
2024-08-19 14:00:00,29.52,29.55,29.47,29.48,116397.0,28.6523,28.6814,28.6037,28.6135,116397.0
2024-08-19 14:10:00,29.47,29.47,29.44,29.46,93111.0,28.6037,28.6037,28.5746,28.594,93111.0
2024-08-19 14:20:00,29.46,29.48,29.44,29.45,81672.0,28.594,28.6135,28.5746,28.5843,81672.0
2024-08-19 14:30:00,29.45,29.47,29.43,29.46,109839.0,28.5843,28.6037,28.5649,28.594,109839.0
2024-08-19 14:40:00,29.46,29.52,29.45,29.52,152036.0,28.594,28.6523,28.5843,28.6523,152036.0
2024-08-19 14:50:00,29.52,29.55,29.5,29.51,120974.0,28.6523,28.6814,28.6329,28.6426,120974.0
2024-08-19 15:00:00,29.5,29.56,29.5,29.53,155514.0,28.6329,28.6911,28.6329,28.662,155514.0
2024-08-19 15:10:00,29.53,29.57,29.51,29.57,247675.0,28.662,28.7008,28.6426,28.7008,247675.0
2024-08-19 15:20:00,29.57,29.57,29.48,29.5,185025.0,28.7008,28.7008,28.6135,28.6329,185025.0
2024-08-19 15:30:00,29.5,29.5,29.42,29.44,379993.0,28.6329,28.6329,28.5552,28.5746,379993.0
2024-08-19 15:40:00,29.43,29.53,29.41,29.52,510068.0,28.5649,28.662,28.5455,28.6523,510068.0
2024-08-19 15:50:00,29.51,29.58,29.49,29.53,1007558.0,28.6426,28.7105,28.6232,28.662,1007558.0
2024-08-20 09:30:00,28.65,28.76,28.29,28.4,1223624.0,27.8078,27.9146,27.4584,27.5652,1223624.0
2024-08-20 09:40:00,28.38,28.4,28.26,28.27,865013.0,27.5458,27.5652,27.4293,27.439,865013.0
2024-08-20 09:50:00,28.27,28.35,28.2,28.3,606877.0,27.439,27.5167,27.3711,27.4681,606877.0
2024-08-20 10:00:00,28.3,28.39,28.29,28.35,385397.0,27.4681,27.5555,27.4584,27.5167,385397.0
2024-08-20 10:10:00,28.36,28.37,28.26,28.34,606187.0,27.5264,27.5361,27.4293,27.507,606187.0
2024-08-20 10:20:00,28.34,28.39,28.32,28.39,492855.0,27.507,27.5555,27.4875,27.5555,492855.0
2024-08-20 10:30:00,28.38,28.39,28.12,28.12,429338.0,27.5458,27.5555,27.2934,27.2934,429338.0
2024-08-20 10:40:00,28.12,28.13,27.89,28.0,971666.0,27.2934,27.3031,27.0702,27.177,971666.0
2024-08-20 10:50:00,28.01,28.13,27.97,28.09,268545.0,27.1867,27.3031,27.1478,27.2643,268545.0
2024-08-20 11:00:00,28.1,28.11,27.96,27.97,256894.0,27.274,27.2837,27.1381,27.1478,256894.0
2024-08-20 11:10:00,27.96,28.05,27.95,27.97,199506.0,27.1381,27.2255,27.1284,27.1478,199506.0
2024-08-20 11:20:00,27.97,28.05,27.96,28.0,218752.0,27.1478,27.2255,27.1381,27.177,218752.0
2024-08-20 11:30:00,28.0,28.07,27.99,28.02,222317.0,27.177,27.2449,27.1672,27.1964,222317.0
2024-08-20 11:40:00,28.03,28.11,28.02,28.08,143415.0,27.2061,27.2837,27.1964,27.2546,143415.0
2024-08-20 11:50:00,28.07,28.08,28.03,28.05,100397.0,27.2449,27.2546,27.2061,27.2255,100397.0
2024-08-20 12:00:00,28.05,28.08,28.0,28.03,313557.0,27.2255,27.2546,27.177,27.2061,313557.0
2024-08-20 12:10:00,28.03,28.1,28.0,28.0,165116.0,27.2061,27.274,27.177,27.177,165116.0
2024-08-20 12:20:00,28.0,28.01,27.93,27.95,206506.0,27.177,27.1867,27.109,27.1284,206506.0
2024-08-20 12:30:00,27.95,27.95,27.87,27.88,203018.0,27.1284,27.1284,27.0508,27.0605,203018.0
2024-08-20 12:40:00,27.88,27.92,27.84,27.88,213361.0,27.0605,27.0993,27.0217,27.0605,213361.0
2024-08-20 12:50:00,27.88,27.88,27.81,27.83,141536.0,27.0605,27.0605,26.9925,27.012,141536.0
2024-08-20 13:00:00,27.83,27.86,27.79,27.86,154368.0,27.012,27.0411,26.9731,27.0411,154368.0
2024-08-20 13:10:00,27.86,27.88,27.81,27.81,137110.0,27.0411,27.0605,26.9925,26.9925,137110.0
2024-08-20 13:20:00,27.82,27.95,27.81,27.91,157345.0,27.0022,27.1284,26.9925,27.0896,157345.0
2024-08-20 13:30:00,27.91,27.99,27.89,27.96,164484.0,27.0896,27.1672,27.0702,27.1381,164484.0
2024-08-20 13:40:00,27.96,28.03,27.94,28.01,306238.0,27.1381,27.2061,27.1187,27.1867,306238.0
2024-08-20 13:50:00,28.0,28.09,27.97,28.04,330704.0,27.177,27.2643,27.1478,27.2158,330704.0
2024-08-20 14:00:00,28.03,28.04,28.0,28.01,140608.0,27.2061,27.2158,27.177,27.1867,140608.0
2024-08-20 14:10:00,28.01,28.21,28.01,28.2,543019.0,27.1867,27.3808,27.1867,27.3711,543019.0
2024-08-20 14:20:00,28.2,28.23,28.14,28.21,351808.0,27.3711,27.4002,27.3128,27.3808,351808.0
2024-08-20 14:30:00,28.2,28.28,28.19,28.25,394778.0,27.3711,27.4487,27.3614,27.4196,394778.0
2024-08-20 14:40:00,28.26,28.31,28.25,28.28,364934.0,27.4293,27.4778,27.4196,27.4487,364934.0
2024-08-20 14:50:00,28.28,28.3,28.12,28.23,363656.0,27.4487,27.4681,27.2934,27.4002,363656.0
2024-08-20 15:00:00,28.23,28.26,28.21,28.23,182921.0,27.4002,27.4293,27.3808,27.4002,182921.0
2024-08-20 15:10:00,28.23,28.26,28.17,28.19,266784.0,27.4002,27.4293,27.342,27.3614,266784.0
2024-08-20 15:20:00,28.18,28.18,28.08,28.15,209543.0,27.3517,27.3517,27.2546,27.3225,209543.0
2024-08-20 15:30:00,28.14,28.35,28.11,28.3,802266.0,27.3128,27.5167,27.2837,27.4681,802266.0
2024-08-20 15:40:00,28.3,28.45,28.2,28.24,927634.0,27.4681,27.6137,27.3711,27.4099,927634.0
2024-08-20 15:50:00,28.24,28.26,28.15,28.2,1095078.0,27.4099,27.4293,27.3225,27.3711,1095078.0
2024-08-21 09:30:00,26.04,26.3,25.85,26.02,9801739.0,25.2746,25.5269,25.0902,25.2552,9801739.0
2024-08-21 09:40:00,26.02,26.64,26.01,26.28,4279218.0,25.2552,25.8569,25.2454,25.5075,4279218.0
2024-08-21 09:50:00,26.28,26.4,26.11,26.29,4004252.0,25.5075,25.624,25.3425,25.5172,4004252.0
2024-08-21 10:00:00,26.29,26.46,26.23,26.39,2470362.0,25.5172,25.6822,25.459,25.6143,2470362.0
2024-08-21 10:10:00,26.39,26.46,26.31,26.44,2186040.0,25.6143,25.6822,25.5366,25.6628,2186040.0
2024-08-21 10:20:00,26.44,26.62,26.41,26.59,2338542.0,25.6628,25.8375,25.6337,25.8084,2338542.0
2024-08-21 10:30:00,26.59,26.64,26.5,26.64,1878570.0,25.8084,25.8569,25.721,25.8569,1878570.0
2024-08-21 10:40:00,26.64,26.72,26.53,26.55,2425847.0,25.8569,25.9346,25.7502,25.7696,2425847.0
2024-08-21 10:50:00,26.55,26.58,26.2,26.42,2511467.0,25.7696,25.7987,25.4299,25.6434,2511467.0
2024-08-21 11:00:00,26.43,26.6,26.41,26.55,1005687.0,25.6531,25.8181,25.6337,25.7696,1005687.0
2024-08-21 11:10:00,26.55,26.6,26.53,26.57,809654.0,25.7696,25.8181,25.7502,25.789,809654.0
2024-08-21 11:20:00,26.56,26.66,26.55,26.64,1568188.0,25.7793,25.8763,25.7696,25.8569,1568188.0
2024-08-21 11:30:00,26.64,26.76,26.64,26.71,1623673.0,25.8569,25.9734,25.8569,25.9249,1623673.0
2024-08-21 11:40:00,26.71,26.78,26.69,26.7,1328252.0,25.9249,25.9928,25.9055,25.9152,1328252.0
2024-08-21 11:50:00,26.7,26.98,26.68,26.83,2787595.0,25.9152,26.1869,25.8958,26.0413,2787595.0
2024-08-21 12:00:00,26.84,26.87,26.74,26.82,1637946.0,26.0511,26.0802,25.954,26.0316,1637946.0
2024-08-21 12:10:00,26.82,26.91,26.71,26.71,750453.0,26.0316,26.119,25.9249,25.9249,750453.0
2024-08-21 12:20:00,26.71,26.73,26.65,26.71,748230.0,25.9249,25.9443,25.8666,25.9249,748230.0
2024-08-21 12:30:00,26.71,26.75,26.69,26.71,374901.0,25.9249,25.9637,25.9055,25.9249,374901.0
2024-08-21 12:40:00,26.71,26.78,26.69,26.74,395736.0,25.9249,25.9928,25.9055,25.954,395736.0
2024-08-21 12:50:00,26.74,26.76,26.69,26.71,353380.0,25.954,25.9734,25.9055,25.9249,353380.0
2024-08-21 13:00:00,26.7,26.74,26.69,26.71,334243.0,25.9152,25.954,25.9055,25.9249,334243.0
2024-08-21 13:10:00,26.71,26.73,26.69,26.69,305497.0,25.9249,25.9443,25.9055,25.9055,305497.0
2024-08-21 13:20:00,26.69,26.7,26.55,26.6,726926.0,25.9055,25.9152,25.7696,25.8181,726926.0
2024-08-21 13:30:00,26.6,26.7,26.58,26.69,409767.0,25.8181,25.9152,25.7987,25.9055,409767.0
2024-08-21 13:40:00,26.7,26.72,26.65,26.7,265467.0,25.9152,25.9346,25.8666,25.9152,265467.0
2024-08-21 13:50:00,26.7,26.75,26.69,26.73,324998.0,25.9152,25.9637,25.9055,25.9443,324998.0
2024-08-21 14:00:00,26.73,26.76,26.64,26.69,468858.0,25.9443,25.9734,25.8569,25.9055,468858.0
2024-08-21 14:10:00,26.69,26.71,26.67,26.69,359790.0,25.9055,25.9249,25.886,25.9055,359790.0
2024-08-21 14:20:00,26.7,26.74,26.68,26.72,443398.0,25.9152,25.954,25.8958,25.9346,443398.0
2024-08-21 14:30:00,26.71,26.76,26.7,26.73,315733.0,25.9249,25.9734,25.9152,25.9443,315733.0
2024-08-21 14:40:00,26.73,26.75,26.68,26.73,581498.0,25.9443,25.9637,25.8958,25.9443,581498.0
2024-08-21 14:50:00,26.73,26.75,26.71,26.74,305792.0,25.9443,25.9637,25.9249,25.954,305792.0
2024-08-21 15:00:00,26.74,26.86,26.73,26.8,1103526.0,25.954,26.0705,25.9443,26.0122,1103526.0
2024-08-21 15:10:00,26.8,26.83,26.79,26.82,680507.0,26.0122,26.0413,26.0025,26.0316,680507.0
2024-08-21 15:20:00,26.82,26.93,26.81,26.85,1201241.0,26.0316,26.1384,26.0219,26.0608,1201241.0
2024-08-21 15:30:00,26.85,26.93,26.84,26.9,1011873.0,26.0608,26.1384,26.0511,26.1093,1011873.0
2024-08-21 15:40:00,26.91,26.97,26.88,26.96,1612312.0,26.119,26.1772,26.0899,26.1675,1612312.0
2024-08-21 15:50:00,26.96,27.04,26.96,27.04,4303683.0,26.1675,26.2452,26.1675,26.2452,4303683.0
2024-08-22 09:30:00,27.18,27.19,26.66,26.71,2505477.0,26.3811,26.3908,25.8763,25.9249,2505477.0
2024-08-22 09:40:00,26.71,26.83,26.68,26.81,792155.0,25.9249,26.0413,25.8958,26.0219,792155.0
2024-08-22 09:50:00,26.81,26.84,26.72,26.76,361864.0,26.0219,26.0511,25.9346,25.9734,361864.0
2024-08-22 10:00:00,26.76,26.9,26.7,26.73,647068.0,25.9734,26.1093,25.9152,25.9443,647068.0
2024-08-22 10:10:00,26.73,26.74,26.61,26.73,654573.0,25.9443,25.954,25.8278,25.9443,654573.0
2024-08-22 10:20:00,26.72,26.73,26.56,26.64,574972.0,25.9346,25.9443,25.7793,25.8569,574972.0
2024-08-22 10:30:00,26.64,26.68,26.58,26.64,402121.0,25.8569,25.8958,25.7987,25.8569,402121.0
2024-08-22 10:40:00,26.63,26.64,26.4,26.54,860808.0,25.8472,25.8569,25.624,25.7599,860808.0
2024-08-22 10:50:00,26.54,26.57,26.5,26.51,281548.0,25.7599,25.789,25.721,25.7308,281548.0
2024-08-22 11:00:00,26.51,26.56,26.47,26.48,410472.0,25.7308,25.7793,25.6919,25.7016,410472.0
2024-08-22 11:10:00,26.47,26.5,26.42,26.46,278878.0,25.6919,25.721,25.6434,25.6822,278878.0
2024-08-22 11:20:00,26.46,26.5,26.4,26.43,382981.0,25.6822,25.721,25.624,25.6531,382981.0
2024-08-22 11:30:00,26.42,26.43,26.27,26.3,817841.0,25.6434,25.6531,25.4978,25.5269,817841.0
2024-08-22 11:40:00,26.3,26.32,26.17,26.25,693681.0,25.5269,25.5463,25.4007,25.4784,693681.0
2024-08-22 11:50:00,26.26,26.27,26.18,26.21,390355.0,25.4881,25.4978,25.4105,25.4396,390355.0
2024-08-22 12:00:00,26.21,26.37,26.2,26.35,545484.0,25.4396,25.5949,25.4299,25.5755,545484.0
2024-08-22 12:10:00,26.35,26.35,26.29,26.3,1236653.0,25.5755,25.5755,25.5172,25.5269,1236653.0
2024-08-22 12:20:00,26.3,26.38,26.3,26.36,346162.0,25.5269,25.6046,25.5269,25.5852,346162.0
2024-08-22 12:30:00,26.36,26.39,26.34,26.37,168240.0,25.5852,25.6143,25.5657,25.5949,168240.0
2024-08-22 12:40:00,26.37,26.39,26.34,26.36,139961.0,25.5949,25.6143,25.5657,25.5852,139961.0
2024-08-22 12:50:00,26.37,26.37,26.3,26.35,189743.0,25.5949,25.5949,25.5269,25.5755,189743.0
2024-08-22 13:00:00,26.34,26.37,26.3,26.34,171677.0,25.5657,25.5949,25.5269,25.5657,171677.0
2024-08-22 13:10:00,26.34,26.37,26.32,26.36,170330.0,25.5657,25.5949,25.5463,25.5852,170330.0
2024-08-22 13:20:00,26.35,26.37,26.32,26.33,152263.0,25.5755,25.5949,25.5463,25.556,152263.0
2024-08-22 13:30:00,26.33,26.46,26.3,26.45,329685.0,25.556,25.6822,25.5269,25.6725,329685.0
2024-08-22 13:40:00,26.45,26.46,26.41,26.42,134258.0,25.6725,25.6822,25.6337,25.6434,134258.0
2024-08-22 13:50:00,26.43,26.44,26.4,26.43,164241.0,25.6531,25.6628,25.624,25.6531,164241.0
2024-08-22 14:00:00,26.43,26.43,26.4,26.41,153731.0,25.6531,25.6531,25.624,25.6337,153731.0
2024-08-22 14:10:00,26.41,26.41,26.4,26.41,224032.0,25.6337,25.6337,25.624,25.6337,224032.0
2024-08-22 14:20:00,26.41,26.43,26.39,26.42,281721.0,25.6337,25.6531,25.6143,25.6434,281721.0
2024-08-22 14:30:00,26.42,26.44,26.4,26.41,312213.0,25.6434,25.6628,25.624,25.6337,312213.0
2024-08-22 14:40:00,26.41,26.48,26.4,26.46,262885.0,25.6337,25.7016,25.624,25.6822,262885.0
2024-08-22 14:50:00,26.46,26.52,26.45,26.51,253908.0,25.6822,25.7405,25.6725,25.7308,253908.0
2024-08-22 15:00:00,26.51,26.57,26.5,26.54,282954.0,25.7308,25.789,25.721,25.7599,282954.0
2024-08-22 15:10:00,26.54,26.56,26.5,26.5,471283.0,25.7599,25.7793,25.721,25.721,471283.0
2024-08-22 15:20:00,26.5,26.61,26.5,26.61,569619.0,25.721,25.8278,25.721,25.8278,569619.0
2024-08-22 15:30:00,26.61,26.66,26.6,26.66,925173.0,25.8278,25.8763,25.8181,25.8763,925173.0
2024-08-22 15:40:00,26.66,26.69,26.64,26.67,1078988.0,25.8763,25.9055,25.8569,25.886,1078988.0
2024-08-22 15:50:00,26.66,26.66,26.59,26.65,1834878.0,25.8763,25.8763,25.8084,25.8666,1834878.0
2024-08-23 09:30:00,27.01,27.04,26.7,26.76,1317828.0,26.2161,26.2452,25.9152,25.9734,1317828.0
2024-08-23 09:40:00,26.76,26.83,26.64,26.79,799554.0,25.9734,26.0413,25.8569,26.0025,799554.0
2024-08-23 09:50:00,26.79,26.83,26.74,26.76,515443.0,26.0025,26.0413,25.954,25.9734,515443.0
2024-08-23 10:00:00,26.76,26.94,26.72,26.8,661997.0,25.9734,26.1481,25.9346,26.0122,661997.0
2024-08-23 10:10:00,26.8,26.82,26.64,26.74,666620.0,26.0122,26.0316,25.8569,25.954,666620.0
2024-08-23 10:20:00,26.73,26.89,26.67,26.88,585246.0,25.9443,26.0996,25.886,26.0899,585246.0
2024-08-23 10:30:00,26.88,26.92,26.78,26.81,427596.0,26.0899,26.1287,25.9928,26.0219,427596.0
2024-08-23 10:40:00,26.8,26.82,26.71,26.72,378840.0,26.0122,26.0316,25.9249,25.9346,378840.0
2024-08-23 10:50:00,26.73,26.79,26.67,26.77,312328.0,25.9443,26.0025,25.886,25.9831,312328.0
2024-08-23 11:00:00,26.77,26.91,26.75,26.87,257301.0,25.9831,26.119,25.9637,26.0802,257301.0
2024-08-23 11:10:00,26.87,26.9,26.8,26.88,237324.0,26.0802,26.1093,26.0122,26.0899,237324.0
2024-08-23 11:20:00,26.88,26.91,26.84,26.87,354866.0,26.0899,26.119,26.0511,26.0802,354866.0
2024-08-23 11:30:00,26.87,26.88,26.81,26.86,285554.0,26.0802,26.0899,26.0219,26.0705,285554.0
2024-08-23 11:40:00,26.87,26.89,26.8,26.81,181056.0,26.0802,26.0996,26.0122,26.0219,181056.0
2024-08-23 11:50:00,26.81,26.82,26.76,26.77,134503.0,26.0219,26.0316,25.9734,25.9831,134503.0
2024-08-23 12:00:00,26.77,26.84,26.75,26.81,140261.0,25.9831,26.0511,25.9637,26.0219,140261.0
2024-08-23 12:10:00,26.81,26.83,26.75,26.81,82873.0,26.0219,26.0413,25.9637,26.0219,82873.0
2024-08-23 12:20:00,26.8,26.83,26.79,26.81,129938.0,26.0122,26.0413,26.0025,26.0219,129938.0
2024-08-23 12:30:00,26.8,26.87,26.79,26.86,139423.0,26.0122,26.0802,26.0025,26.0705,139423.0
2024-08-23 12:40:00,26.86,26.87,26.8,26.82,155440.0,26.0705,26.0802,26.0122,26.0316,155440.0
2024-08-23 12:50:00,26.82,26.87,26.79,26.83,160916.0,26.0316,26.0802,26.0025,26.0413,160916.0
2024-08-23 13:00:00,26.83,26.85,26.8,26.83,106601.0,26.0413,26.0608,26.0122,26.0413,106601.0
2024-08-23 13:10:00,26.83,26.85,26.8,26.83,272676.0,26.0413,26.0608,26.0122,26.0413,272676.0
2024-08-23 13:20:00,26.83,26.87,26.81,26.86,139206.0,26.0413,26.0802,26.0219,26.0705,139206.0
2024-08-23 13:30:00,26.86,26.91,26.83,26.85,194990.0,26.0705,26.119,26.0413,26.0608,194990.0
2024-08-23 13:40:00,26.85,26.86,26.82,26.83,125108.0,26.0608,26.0705,26.0316,26.0413,125108.0
2024-08-23 13:50:00,26.83,26.86,26.82,26.84,181043.0,26.0413,26.0705,26.0316,26.0511,181043.0
2024-08-23 14:00:00,26.83,26.86,26.82,26.84,166913.0,26.0413,26.0705,26.0316,26.0511,166913.0
2024-08-23 14:10:00,26.84,26.86,26.82,26.86,170747.0,26.0511,26.0705,26.0316,26.0705,170747.0
2024-08-23 14:20:00,26.85,26.87,26.84,26.85,126959.0,26.0608,26.0802,26.0511,26.0608,126959.0
2024-08-23 14:30:00,26.85,26.87,26.84,26.85,170355.0,26.0608,26.0802,26.0511,26.0608,170355.0
2024-08-23 14:40:00,26.85,26.89,26.84,26.86,209127.0,26.0608,26.0996,26.0511,26.0705,209127.0
2024-08-23 14:50:00,26.86,26.88,26.8,26.8,191531.0,26.0705,26.0899,26.0122,26.0122,191531.0
2024-08-23 15:00:00,26.8,26.88,26.77,26.86,381209.0,26.0122,26.0899,25.9831,26.0705,381209.0
2024-08-23 15:10:00,26.86,26.88,26.78,26.79,201881.0,26.0705,26.0899,25.9928,26.0025,201881.0
2024-08-23 15:20:00,26.79,26.8,26.74,26.8,282324.0,26.0025,26.0122,25.954,26.0122,282324.0
2024-08-23 15:30:00,26.8,26.81,26.74,26.75,340285.0,26.0122,26.0219,25.954,25.9637,340285.0
2024-08-23 15:40:00,26.75,26.79,26.74,26.76,506229.0,25.9637,26.0025,25.954,25.9734,506229.0
2024-08-23 15:50:00,26.76,26.85,26.75,26.85,1054222.0,25.9734,26.0608,25.9637,26.0608,1054222.0
2024-08-26 09:30:00,25.49,25.87,25.24,25.87,2859009.0,24.7407,25.1096,24.4981,25.1096,2859009.0
2024-08-26 09:40:00,25.87,26.03,25.82,25.88,1225174.0,25.1096,25.2649,25.061,25.1193,1225174.0
2024-08-26 09:50:00,25.88,25.9,25.66,25.82,881791.0,25.1193,25.1387,24.9057,25.061,881791.0
2024-08-26 10:00:00,25.83,25.91,25.79,25.8,698331.0,25.0707,25.1484,25.0319,25.0416,698331.0
2024-08-26 10:10:00,25.8,25.81,25.7,25.75,486324.0,25.0416,25.0513,24.9446,24.9931,486324.0
2024-08-26 10:20:00,25.76,25.77,25.6,25.63,936407.0,25.0028,25.0125,24.8475,24.8766,936407.0
2024-08-26 10:30:00,25.63,25.65,25.4,25.4,1458642.0,24.8766,24.896,24.6534,24.6534,1458642.0
2024-08-26 10:40:00,25.41,25.53,25.38,25.52,1191334.0,24.6631,24.7796,24.634,24.7699,1191334.0
2024-08-26 10:50:00,25.51,25.62,25.47,25.52,737291.0,24.7601,24.8669,24.7213,24.7699,737291.0
2024-08-26 11:00:00,25.51,25.7,25.48,25.68,545299.0,24.7601,24.9446,24.731,24.9251,545299.0
2024-08-26 11:10:00,25.69,25.76,25.67,25.71,491891.0,24.9349,25.0028,24.9154,24.9543,491891.0
2024-08-26 11:20:00,25.72,25.83,25.69,25.81,421993.0,24.964,25.0707,24.9349,25.0513,421993.0
2024-08-26 11:30:00,25.81,25.82,25.73,25.79,195038.0,25.0513,25.061,24.9737,25.0319,195038.0
2024-08-26 11:40:00,25.79,25.81,25.7,25.74,378354.0,25.0319,25.0513,24.9446,24.9834,378354.0
2024-08-26 11:50:00,25.73,25.75,25.69,25.74,242311.0,24.9737,24.9931,24.9349,24.9834,242311.0
2024-08-26 12:00:00,25.74,25.74,25.68,25.7,318060.0,24.9834,24.9834,24.9251,24.9446,318060.0
2024-08-26 12:10:00,25.71,25.78,25.69,25.73,174191.0,24.9543,25.0222,24.9349,24.9737,174191.0
2024-08-26 12:20:00,25.72,25.77,25.71,25.75,182373.0,24.964,25.0125,24.9543,24.9931,182373.0
2024-08-26 12:30:00,25.75,25.76,25.73,25.75,204568.0,24.9931,25.0028,24.9737,24.9931,204568.0
2024-08-26 12:40:00,25.76,25.88,25.75,25.8,355413.0,25.0028,25.1193,24.9931,25.0416,355413.0
2024-08-26 12:50:00,25.8,25.84,25.77,25.79,268368.0,25.0416,25.0804,25.0125,25.0319,268368.0
2024-08-26 13:00:00,25.79,25.85,25.77,25.8,254203.0,25.0319,25.0902,25.0125,25.0416,254203.0
2024-08-26 13:10:00,25.8,25.83,25.77,25.82,145457.0,25.0416,25.0707,25.0125,25.061,145457.0
2024-08-26 13:20:00,25.81,25.88,25.81,25.86,201416.0,25.0513,25.1193,25.0513,25.0999,201416.0
2024-08-26 13:30:00,25.86,25.87,25.82,25.83,196110.0,25.0999,25.1096,25.061,25.0707,196110.0
2024-08-26 13:40:00,25.83,25.88,25.82,25.87,236135.0,25.0707,25.1193,25.061,25.1096,236135.0
2024-08-26 13:50:00,25.87,25.89,25.84,25.84,285499.0,25.1096,25.129,25.0804,25.0804,285499.0
2024-08-26 14:00:00,25.85,25.89,25.83,25.85,226340.0,25.0902,25.129,25.0707,25.0902,226340.0
2024-08-26 14:10:00,25.85,25.92,25.84,25.9,235686.0,25.0902,25.1581,25.0804,25.1387,235686.0
2024-08-26 14:20:00,25.91,25.93,25.89,25.9,219343.0,25.1484,25.1678,25.129,25.1387,219343.0
2024-08-26 14:30:00,25.9,25.92,25.88,25.91,174505.0,25.1387,25.1581,25.1193,25.1484,174505.0
2024-08-26 14:40:00,25.91,25.93,25.9,25.9,190677.0,25.1484,25.1678,25.1387,25.1387,190677.0
2024-08-26 14:50:00,25.91,25.92,25.88,25.89,196673.0,25.1484,25.1581,25.1193,25.129,196673.0
2024-08-26 15:00:00,25.89,25.92,25.85,25.89,254377.0,25.129,25.1581,25.0902,25.129,254377.0
2024-08-26 15:10:00,25.9,25.91,25.85,25.85,264042.0,25.1387,25.1484,25.0902,25.0902,264042.0
2024-08-26 15:20:00,25.85,25.88,25.82,25.86,321986.0,25.0902,25.1193,25.061,25.0999,321986.0
2024-08-26 15:30:00,25.87,25.89,25.85,25.89,403762.0,25.1096,25.129,25.0902,25.129,403762.0
2024-08-26 15:40:00,25.89,25.89,25.83,25.86,562478.0,25.129,25.129,25.0707,25.0999,562478.0
2024-08-26 15:50:00,25.86,25.87,25.8,25.81,1572364.0,25.0999,25.1096,25.0416,25.0513,1572364.0
2024-08-27 09:30:00,26.8,26.88,26.5,26.61,2523744.0,26.0122,26.0899,25.721,25.8278,2523744.0
2024-08-27 09:40:00,26.61,26.61,26.33,26.44,782573.0,25.8278,25.8278,25.556,25.6628,782573.0
2024-08-27 09:50:00,26.44,26.51,26.38,26.5,937421.0,25.6628,25.7308,25.6046,25.721,937421.0
2024-08-27 10:00:00,26.51,26.57,26.4,26.44,700061.0,25.7308,25.789,25.624,25.6628,700061.0
2024-08-27 10:10:00,26.45,26.54,26.44,26.47,354905.0,25.6725,25.7599,25.6628,25.6919,354905.0
2024-08-27 10:20:00,26.46,26.5,26.4,26.45,239876.0,25.6822,25.721,25.624,25.6725,239876.0
2024-08-27 10:30:00,26.45,26.58,26.43,26.55,398943.0,25.6725,25.7987,25.6531,25.7696,398943.0
2024-08-27 10:40:00,26.55,26.56,26.44,26.5,217195.0,25.7696,25.7793,25.6628,25.721,217195.0
2024-08-27 10:50:00,26.49,26.57,26.47,26.54,176034.0,25.7113,25.789,25.6919,25.7599,176034.0
2024-08-27 11:00:00,26.54,26.55,26.46,26.49,223470.0,25.7599,25.7696,25.6822,25.7113,223470.0
2024-08-27 11:10:00,26.5,26.55,26.49,26.51,239828.0,25.721,25.7696,25.7113,25.7308,239828.0
2024-08-27 11:20:00,26.51,26.54,26.49,26.54,395428.0,25.7308,25.7599,25.7113,25.7599,395428.0
2024-08-27 11:30:00,26.54,26.56,26.5,26.52,228247.0,25.7599,25.7793,25.721,25.7405,228247.0
2024-08-27 11:40:00,26.52,26.59,26.5,26.57,216285.0,25.7405,25.8084,25.721,25.789,216285.0
2024-08-27 11:50:00,26.57,26.58,26.5,26.52,268289.0,25.789,25.7987,25.721,25.7405,268289.0
2024-08-27 12:00:00,26.51,26.59,26.5,26.58,265359.0,25.7308,25.8084,25.721,25.7987,265359.0
2024-08-27 12:10:00,26.58,26.59,26.53,26.57,176308.0,25.7987,25.8084,25.7502,25.789,176308.0
2024-08-27 12:20:00,26.57,26.65,26.56,26.63,371661.0,25.789,25.8666,25.7793,25.8472,371661.0
2024-08-27 12:30:00,26.63,26.64,26.6,26.6,203150.0,25.8472,25.8569,25.8181,25.8181,203150.0
2024-08-27 12:40:00,26.61,26.62,26.57,26.58,283939.0,25.8278,25.8375,25.789,25.7987,283939.0
2024-08-27 12:50:00,26.58,26.6,26.54,26.59,238177.0,25.7987,25.8181,25.7599,25.8084,238177.0
2024-08-27 13:00:00,26.58,26.65,26.58,26.61,302132.0,25.7987,25.8666,25.7987,25.8278,302132.0
2024-08-27 13:10:00,26.61,26.71,26.6,26.7,532005.0,25.8278,25.9249,25.8181,25.9152,532005.0
2024-08-27 13:20:00,26.7,26.7,26.66,26.68,241843.0,25.9152,25.9152,25.8763,25.8958,241843.0
2024-08-27 13:30:00,26.69,26.7,26.59,26.61,234671.0,25.9055,25.9152,25.8084,25.8278,234671.0
2024-08-27 13:40:00,26.61,26.63,26.6,26.6,238707.0,25.8278,25.8472,25.8181,25.8181,238707.0
2024-08-27 13:50:00,26.6,26.64,26.59,26.61,174773.0,25.8181,25.8569,25.8084,25.8278,174773.0
2024-08-27 14:00:00,26.61,26.62,26.58,26.59,302592.0,25.8278,25.8375,25.7987,25.8084,302592.0
2024-08-27 14:10:00,26.59,26.59,26.45,26.46,264680.0,25.8084,25.8084,25.6725,25.6822,264680.0
2024-08-27 14:20:00,26.46,26.5,26.45,26.49,237237.0,25.6822,25.721,25.6725,25.7113,237237.0
2024-08-27 14:30:00,26.49,26.56,26.46,26.49,372866.0,25.7113,25.7793,25.6822,25.7113,372866.0
2024-08-27 14:40:00,26.48,26.53,26.47,26.5,184083.0,25.7016,25.7502,25.6919,25.721,184083.0
2024-08-27 14:50:00,26.51,26.53,26.48,26.52,222767.0,25.7308,25.7502,25.7016,25.7405,222767.0
2024-08-27 15:00:00,26.52,26.52,26.48,26.51,203505.0,25.7405,25.7405,25.7016,25.7308,203505.0
2024-08-27 15:10:00,26.5,26.52,26.49,26.5,138665.0,25.721,25.7405,25.7113,25.721,138665.0
2024-08-27 15:20:00,26.5,26.51,26.48,26.51,290640.0,25.721,25.7308,25.7016,25.7308,290640.0
2024-08-27 15:30:00,26.51,26.52,26.45,26.48,496200.0,25.7308,25.7405,25.6725,25.7016,496200.0
2024-08-27 15:40:00,26.47,26.48,26.4,26.44,805401.0,25.6919,25.7016,25.624,25.6628,805401.0
2024-08-27 15:50:00,26.43,26.44,26.32,26.37,1699265.0,25.6531,25.6628,25.5463,25.5949,1699265.0
2024-08-28 09:30:00,26.42,26.46,25.99,26.04,1144162.0,25.6434,25.6822,25.226,25.2746,1144162.0
2024-08-28 09:40:00,26.04,26.15,26.03,26.11,462954.0,25.2746,25.3813,25.2649,25.3425,462954.0
2024-08-28 09:50:00,26.11,26.11,25.93,25.96,626128.0,25.3425,25.3425,25.1678,25.1969,626128.0
2024-08-28 10:00:00,25.96,25.97,25.86,25.95,462795.0,25.1969,25.2066,25.0999,25.1872,462795.0
2024-08-28 10:10:00,25.95,25.98,25.89,25.91,296672.0,25.1872,25.2163,25.129,25.1484,296672.0
2024-08-28 10:20:00,25.91,26.03,25.9,25.92,344059.0,25.1484,25.2649,25.1387,25.1581,344059.0
2024-08-28 10:30:00,25.93,25.96,25.85,25.94,277712.0,25.1678,25.1969,25.0902,25.1775,277712.0
2024-08-28 10:40:00,25.93,25.98,25.85,25.9,567430.0,25.1678,25.2163,25.0902,25.1387,567430.0
2024-08-28 10:50:00,25.9,25.91,25.84,25.89,289005.0,25.1387,25.1484,25.0804,25.129,289005.0
2024-08-28 11:00:00,25.89,25.96,25.86,25.95,463020.0,25.129,25.1969,25.0999,25.1872,463020.0
2024-08-28 11:10:00,25.95,25.96,25.84,25.91,493182.0,25.1872,25.1969,25.0804,25.1484,493182.0
2024-08-28 11:20:00,25.91,25.93,25.85,25.89,216223.0,25.1484,25.1678,25.0902,25.129,216223.0
2024-08-28 11:30:00,25.88,25.98,25.85,25.96,310913.0,25.1193,25.2163,25.0902,25.1969,310913.0
2024-08-28 11:40:00,25.96,25.97,25.89,25.96,536256.0,25.1969,25.2066,25.129,25.1969,536256.0
2024-08-28 11:50:00,25.96,26.03,25.94,25.99,344160.0,25.1969,25.2649,25.1775,25.226,344160.0
2024-08-28 12:00:00,25.99,26.03,25.97,25.98,225971.0,25.226,25.2649,25.2066,25.2163,225971.0
2024-08-28 12:10:00,25.99,26.02,25.97,25.99,409999.0,25.226,25.2552,25.2066,25.226,409999.0
2024-08-28 12:20:00,25.99,25.99,25.94,25.96,256633.0,25.226,25.226,25.1775,25.1969,256633.0
2024-08-28 12:30:00,25.96,25.97,25.94,25.96,255218.0,25.1969,25.2066,25.1775,25.1969,255218.0
2024-08-28 12:40:00,25.96,25.97,25.88,25.94,244854.0,25.1969,25.2066,25.1193,25.1775,244854.0
2024-08-28 12:50:00,25.93,25.95,25.85,25.89,183042.0,25.1678,25.1872,25.0902,25.129,183042.0
2024-08-28 13:00:00,25.89,25.92,25.88,25.89,173603.0,25.129,25.1581,25.1193,25.129,173603.0
2024-08-28 13:10:00,25.89,25.91,25.84,25.86,176072.0,25.129,25.1484,25.0804,25.0999,176072.0
2024-08-28 13:20:00,25.87,25.89,25.86,25.88,90939.0,25.1096,25.129,25.0999,25.1193,90939.0
2024-08-28 13:30:00,25.88,25.91,25.85,25.86,123053.0,25.1193,25.1484,25.0902,25.0999,123053.0
2024-08-28 13:40:00,25.86,25.88,25.85,25.87,120894.0,25.0999,25.1193,25.0902,25.1096,120894.0
2024-08-28 13:50:00,25.87,25.88,25.83,25.83,180330.0,25.1096,25.1193,25.0707,25.0707,180330.0
2024-08-28 14:00:00,25.84,25.9,25.81,25.9,172576.0,25.0804,25.1387,25.0513,25.1387,172576.0
2024-08-28 14:10:00,25.89,25.93,25.88,25.92,106301.0,25.129,25.1678,25.1193,25.1581,106301.0
2024-08-28 14:20:00,25.92,25.92,25.88,25.89,144642.0,25.1581,25.1581,25.1193,25.129,144642.0
2024-08-28 14:30:00,25.89,25.9,25.84,25.88,200340.0,25.129,25.1387,25.0804,25.1193,200340.0
2024-08-28 14:40:00,25.89,25.89,25.84,25.88,117517.0,25.129,25.129,25.0804,25.1193,117517.0
2024-08-28 14:50:00,25.88,25.95,25.88,25.91,189611.0,25.1193,25.1872,25.1193,25.1484,189611.0
2024-08-28 15:00:00,25.91,25.96,25.9,25.96,179517.0,25.1484,25.1969,25.1387,25.1969,179517.0
2024-08-28 15:10:00,25.95,25.97,25.93,25.94,103005.0,25.1872,25.2066,25.1678,25.1775,103005.0
2024-08-28 15:20:00,25.95,25.96,25.92,25.95,244779.0,25.1872,25.1969,25.1581,25.1872,244779.0
2024-08-28 15:30:00,25.95,25.96,25.92,25.94,204476.0,25.1872,25.1969,25.1581,25.1775,204476.0
2024-08-28 15:40:00,25.94,25.94,25.88,25.9,405316.0,25.1775,25.1775,25.1193,25.1387,405316.0
2024-08-28 15:50:00,25.89,25.98,25.89,25.94,819525.0,25.129,25.2163,25.129,25.1775,819525.0
2024-08-29 09:30:00,26.49,26.68,26.29,26.38,822905.0,25.7113,25.8958,25.5172,25.6046,822905.0
2024-08-29 09:40:00,26.38,26.44,26.34,26.41,355547.0,25.6046,25.6628,25.5657,25.6337,355547.0
2024-08-29 09:50:00,26.4,26.48,26.37,26.41,251571.0,25.624,25.7016,25.5949,25.6337,251571.0
2024-08-29 10:00:00,26.42,26.45,26.35,26.35,183246.0,25.6434,25.6725,25.5755,25.5755,183246.0
2024-08-29 10:10:00,26.35,26.39,26.27,26.3,211466.0,25.5755,25.6143,25.4978,25.5269,211466.0
2024-08-29 10:20:00,26.3,26.35,26.27,26.32,174500.0,25.5269,25.5755,25.4978,25.5463,174500.0
2024-08-29 10:30:00,26.32,26.35,26.29,26.34,145835.0,25.5463,25.5755,25.5172,25.5657,145835.0
2024-08-29 10:40:00,26.34,26.38,26.3,26.32,144147.0,25.5657,25.6046,25.5269,25.5463,144147.0
2024-08-29 10:50:00,26.33,26.36,26.31,26.35,147118.0,25.556,25.5852,25.5366,25.5755,147118.0
2024-08-29 11:00:00,26.35,26.41,26.34,26.39,141064.0,25.5755,25.6337,25.5657,25.6143,141064.0
2024-08-29 11:10:00,26.39,26.43,26.37,26.42,176353.0,25.6143,25.6531,25.5949,25.6434,176353.0
2024-08-29 11:20:00,26.41,26.42,26.34,26.38,127833.0,25.6337,25.6434,25.5657,25.6046,127833.0
2024-08-29 11:30:00,26.37,26.43,26.36,26.41,108664.0,25.5949,25.6531,25.5852,25.6337,108664.0
2024-08-29 11:40:00,26.41,26.43,26.38,26.41,95477.0,25.6337,25.6531,25.6046,25.6337,95477.0
2024-08-29 11:50:00,26.4,26.45,26.39,26.43,142495.0,25.624,25.6725,25.6143,25.6531,142495.0
2024-08-29 12:00:00,26.43,26.44,26.4,26.42,68807.0,25.6531,25.6628,25.624,25.6434,68807.0
2024-08-29 12:10:00,26.41,26.43,26.38,26.39,96433.0,25.6337,25.6531,25.6046,25.6143,96433.0
2024-08-29 12:20:00,26.39,26.4,26.35,26.4,79276.0,25.6143,25.624,25.5755,25.624,79276.0
2024-08-29 12:30:00,26.4,26.4,26.35,26.35,89608.0,25.624,25.624,25.5755,25.5755,89608.0
2024-08-29 12:40:00,26.36,26.37,26.32,26.35,108615.0,25.5852,25.5949,25.5463,25.5755,108615.0
2024-08-29 12:50:00,26.35,26.36,26.31,26.34,107444.0,25.5755,25.5852,25.5366,25.5657,107444.0
2024-08-29 13:00:00,26.34,26.39,26.31,26.33,184746.0,25.5657,25.6143,25.5366,25.556,184746.0
2024-08-29 13:10:00,26.34,26.38,26.32,26.38,60939.0,25.5657,25.6046,25.5463,25.6046,60939.0
2024-08-29 13:20:00,26.38,26.4,26.35,26.38,115811.0,25.6046,25.624,25.5755,25.6046,115811.0
2024-08-29 13:30:00,26.38,26.47,26.37,26.44,145315.0,25.6046,25.6919,25.5949,25.6628,145315.0
2024-08-29 13:40:00,26.43,26.45,26.41,26.43,100154.0,25.6531,25.6725,25.6337,25.6531,100154.0
2024-08-29 13:50:00,26.43,26.45,26.42,26.45,125498.0,25.6531,25.6725,25.6434,25.6725,125498.0
2024-08-29 14:00:00,26.45,26.45,26.41,26.43,81719.0,25.6725,25.6725,25.6337,25.6531,81719.0
2024-08-29 14:10:00,26.43,26.45,26.42,26.44,71709.0,25.6531,25.6725,25.6434,25.6628,71709.0
2024-08-29 14:20:00,26.44,26.48,26.42,26.44,134817.0,25.6628,25.7016,25.6434,25.6628,134817.0
2024-08-29 14:30:00,26.43,26.45,26.41,26.41,84829.0,25.6531,25.6725,25.6337,25.6337,84829.0
2024-08-29 14:40:00,26.42,26.44,26.37,26.39,131186.0,25.6434,25.6628,25.5949,25.6143,131186.0
2024-08-29 14:50:00,26.39,26.44,26.36,26.42,203936.0,25.6143,25.6628,25.5852,25.6434,203936.0
2024-08-29 15:00:00,26.42,26.45,26.41,26.44,172677.0,25.6434,25.6725,25.6337,25.6628,172677.0
2024-08-29 15:10:00,26.44,26.46,26.42,26.43,88137.0,25.6628,25.6822,25.6434,25.6531,88137.0
2024-08-29 15:20:00,26.43,26.45,26.39,26.44,198936.0,25.6531,25.6725,25.6143,25.6628,198936.0
2024-08-29 15:30:00,26.43,26.44,26.39,26.43,250393.0,25.6531,25.6628,25.6143,25.6531,250393.0
2024-08-29 15:40:00,26.43,26.43,26.37,26.39,291675.0,25.6531,25.6531,25.5949,25.6143,291675.0
2024-08-29 15:50:00,26.39,26.42,26.35,26.38,832400.0,25.6143,25.6434,25.5755,25.6046,832400.0
2024-08-30 09:30:00,27.34,27.41,27.15,27.2,1480706.0,26.5364,26.6043,26.3519,26.4005,1480706.0
2024-08-30 09:40:00,27.2,27.36,27.16,27.33,983414.0,26.4005,26.5558,26.3616,26.5266,983414.0
2024-08-30 09:50:00,27.34,27.35,27.28,27.33,440328.0,26.5364,26.5461,26.4781,26.5266,440328.0
2024-08-30 10:00:00,27.34,27.35,27.2,27.29,370912.0,26.5364,26.5461,26.4005,26.4878,370912.0
2024-08-30 10:10:00,27.29,27.3,27.15,27.21,379866.0,26.4878,26.4975,26.3519,26.4102,379866.0
2024-08-30 10:20:00,27.21,27.22,26.98,27.02,510549.0,26.4102,26.4199,26.1869,26.2258,510549.0
2024-08-30 10:30:00,27.02,27.05,26.95,26.96,395389.0,26.2258,26.2549,26.1578,26.1675,395389.0
2024-08-30 10:40:00,26.97,27.02,26.95,26.99,279444.0,26.1772,26.2258,26.1578,26.1966,279444.0
2024-08-30 10:50:00,26.99,26.99,26.78,26.79,443680.0,26.1966,26.1966,25.9928,26.0025,443680.0
2024-08-30 11:00:00,26.8,27.01,26.76,26.96,534233.0,26.0122,26.2161,25.9734,26.1675,534233.0
2024-08-30 11:10:00,26.95,26.98,26.81,26.84,255299.0,26.1578,26.1869,26.0219,26.0511,255299.0
2024-08-30 11:20:00,26.84,26.89,26.79,26.87,520892.0,26.0511,26.0996,26.0025,26.0802,520892.0
2024-08-30 11:30:00,26.87,26.98,26.85,26.96,260538.0,26.0802,26.1869,26.0608,26.1675,260538.0
2024-08-30 11:40:00,26.96,27.0,26.91,26.92,155653.0,26.1675,26.2063,26.119,26.1287,155653.0
2024-08-30 11:50:00,26.92,26.96,26.88,26.9,106839.0,26.1287,26.1675,26.0899,26.1093,106839.0
2024-08-30 12:00:00,26.9,26.93,26.85,26.87,154223.0,26.1093,26.1384,26.0608,26.0802,154223.0
2024-08-30 12:10:00,26.86,26.87,26.82,26.85,140977.0,26.0705,26.0802,26.0316,26.0608,140977.0
2024-08-30 12:20:00,26.84,26.86,26.81,26.81,136134.0,26.0511,26.0705,26.0219,26.0219,136134.0
2024-08-30 12:30:00,26.81,26.84,26.8,26.82,96336.0,26.0219,26.0511,26.0122,26.0316,96336.0
2024-08-30 12:40:00,26.82,26.82,26.79,26.8,118947.0,26.0316,26.0316,26.0025,26.0122,118947.0
2024-08-30 12:50:00,26.79,26.84,26.79,26.84,91196.0,26.0025,26.0511,26.0025,26.0511,91196.0
2024-08-30 13:00:00,26.84,26.88,26.8,26.85,204199.0,26.0511,26.0899,26.0122,26.0608,204199.0
2024-08-30 13:10:00,26.86,26.87,26.84,26.86,130477.0,26.0705,26.0802,26.0511,26.0705,130477.0
2024-08-30 13:20:00,26.86,26.93,26.85,26.93,117969.0,26.0705,26.1384,26.0608,26.1384,117969.0
2024-08-30 13:30:00,26.93,26.94,26.88,26.89,178923.0,26.1384,26.1481,26.0899,26.0996,178923.0
2024-08-30 13:40:00,26.89,26.9,26.84,26.88,131355.0,26.0996,26.1093,26.0511,26.0899,131355.0
2024-08-30 13:50:00,26.88,26.9,26.87,26.89,105105.0,26.0899,26.1093,26.0802,26.0996,105105.0
2024-08-30 14:00:00,26.89,26.9,26.84,26.89,163216.0,26.0996,26.1093,26.0511,26.0996,163216.0
2024-08-30 14:10:00,26.89,26.91,26.87,26.9,94868.0,26.0996,26.119,26.0802,26.1093,94868.0
2024-08-30 14:20:00,26.9,26.93,26.87,26.9,206021.0,26.1093,26.1384,26.0802,26.1093,206021.0
2024-08-30 14:30:00,26.89,26.93,26.88,26.91,180321.0,26.0996,26.1384,26.0899,26.119,180321.0
2024-08-30 14:40:00,26.9,26.92,26.87,26.92,136821.0,26.1093,26.1287,26.0802,26.1287,136821.0
2024-08-30 14:50:00,26.92,26.95,26.91,26.93,140452.0,26.1287,26.1578,26.119,26.1384,140452.0
2024-08-30 15:00:00,26.94,27.02,26.93,26.95,495072.0,26.1481,26.2258,26.1384,26.1578,495072.0
2024-08-30 15:10:00,26.94,26.96,26.92,26.94,294013.0,26.1481,26.1675,26.1287,26.1481,294013.0
2024-08-30 15:20:00,26.94,26.96,26.91,26.96,264571.0,26.1481,26.1675,26.119,26.1675,264571.0
2024-08-30 15:30:00,26.96,26.97,26.94,26.96,387350.0,26.1675,26.1772,26.1481,26.1675,387350.0
2024-08-30 15:40:00,26.96,26.97,26.94,26.94,702332.0,26.1675,26.1772,26.1481,26.1481,702332.0
2024-08-30 15:50:00,26.94,27.02,26.8,27.01,2131207.0,26.1481,26.2258,26.0122,26.2161,2131207.0
2024-09-03 09:30:00,26.52,26.84,26.45,26.66,1000414.0,25.7405,26.0511,25.6725,25.8763,1000414.0
2024-09-03 09:40:00,26.66,26.75,26.61,26.75,236128.0,25.8763,25.9637,25.8278,25.9637,236128.0
2024-09-03 09:50:00,26.75,26.75,26.65,26.71,207100.0,25.9637,25.9637,25.8666,25.9249,207100.0
2024-09-03 10:00:00,26.7,26.77,26.63,26.7,205648.0,25.9152,25.9831,25.8472,25.9152,205648.0
2024-09-03 10:10:00,26.7,26.7,26.63,26.66,197201.0,25.9152,25.9152,25.8472,25.8763,197201.0
2024-09-03 10:20:00,26.66,26.78,26.65,26.71,184933.0,25.8763,25.9928,25.8666,25.9249,184933.0
2024-09-03 10:30:00,26.71,26.72,26.63,26.64,168059.0,25.9249,25.9346,25.8472,25.8569,168059.0
2024-09-03 10:40:00,26.64,26.66,26.56,26.57,239341.0,25.8569,25.8763,25.7793,25.789,239341.0
2024-09-03 10:50:00,26.56,26.59,26.48,26.54,210133.0,25.7793,25.8084,25.7016,25.7599,210133.0
2024-09-03 11:00:00,26.55,26.62,26.53,26.59,113415.0,25.7696,25.8375,25.7502,25.8084,113415.0
2024-09-03 11:10:00,26.59,26.69,26.58,26.66,124652.0,25.8084,25.9055,25.7987,25.8763,124652.0
2024-09-03 11:20:00,26.66,26.74,26.65,26.72,186429.0,25.8763,25.954,25.8666,25.9346,186429.0
2024-09-03 11:30:00,26.71,26.73,26.67,26.7,170476.0,25.9249,25.9443,25.886,25.9152,170476.0
2024-09-03 11:40:00,26.7,26.7,26.64,26.68,104110.0,25.9152,25.9152,25.8569,25.8958,104110.0
2024-09-03 11:50:00,26.68,26.69,26.63,26.64,86510.0,25.8958,25.9055,25.8472,25.8569,86510.0
2024-09-03 12:00:00,26.64,26.7,26.62,26.7,70651.0,25.8569,25.9152,25.8375,25.9152,70651.0
2024-09-03 12:10:00,26.7,26.76,26.7,26.71,239388.0,25.9152,25.9734,25.9152,25.9249,239388.0
2024-09-03 12:20:00,26.7,26.81,26.69,26.79,155414.0,25.9152,26.0219,25.9055,26.0025,155414.0
2024-09-03 12:30:00,26.79,26.83,26.78,26.8,88570.0,26.0025,26.0413,25.9928,26.0122,88570.0
2024-09-03 12:40:00,26.8,26.87,26.79,26.86,125924.0,26.0122,26.0802,26.0025,26.0705,125924.0
2024-09-03 12:50:00,26.86,26.86,26.79,26.8,89508.0,26.0705,26.0705,26.0025,26.0122,89508.0
2024-09-03 13:00:00,26.79,26.81,26.78,26.8,66450.0,26.0025,26.0219,25.9928,26.0122,66450.0
2024-09-03 13:10:00,26.8,26.83,26.79,26.8,59185.0,26.0122,26.0413,26.0025,26.0122,59185.0
2024-09-03 13:20:00,26.8,26.86,26.79,26.83,114942.0,26.0122,26.0705,26.0025,26.0413,114942.0
2024-09-03 13:30:00,26.82,26.84,26.79,26.8,91409.0,26.0316,26.0511,26.0025,26.0122,91409.0
2024-09-03 13:40:00,26.8,26.81,26.77,26.78,43180.0,26.0122,26.0219,25.9831,25.9928,43180.0
2024-09-03 13:50:00,26.79,26.79,26.72,26.74,84992.0,26.0025,26.0025,25.9346,25.954,84992.0
2024-09-03 14:00:00,26.74,26.75,26.71,26.73,107502.0,25.954,25.9637,25.9249,25.9443,107502.0
2024-09-03 14:10:00,26.72,26.74,26.69,26.7,76226.0,25.9346,25.954,25.9055,25.9152,76226.0
2024-09-03 14:20:00,26.7,26.73,26.7,26.71,45509.0,25.9152,25.9443,25.9152,25.9249,45509.0
2024-09-03 14:30:00,26.71,26.75,26.71,26.75,147066.0,25.9249,25.9637,25.9249,25.9637,147066.0
2024-09-03 14:40:00,26.75,26.77,26.72,26.73,231029.0,25.9637,25.9831,25.9346,25.9443,231029.0
2024-09-03 14:50:00,26.73,26.78,26.72,26.77,180524.0,25.9443,25.9928,25.9346,25.9831,180524.0
2024-09-03 15:00:00,26.77,26.77,26.73,26.74,135295.0,25.9831,25.9831,25.9443,25.954,135295.0
2024-09-03 15:10:00,26.73,26.76,26.73,26.76,66535.0,25.9443,25.9734,25.9443,25.9734,66535.0
2024-09-03 15:20:00,26.76,26.76,26.72,26.73,80433.0,25.9734,25.9734,25.9346,25.9443,80433.0
2024-09-03 15:30:00,26.73,26.74,26.61,26.64,460616.0,25.9443,25.954,25.8278,25.8569,460616.0
2024-09-03 15:40:00,26.63,26.64,26.57,26.62,591283.0,25.8472,25.8569,25.789,25.8375,591283.0
2024-09-03 15:50:00,26.62,26.7,26.61,26.69,866981.0,25.8375,25.9152,25.8278,25.9055,866981.0
2024-09-04 09:30:00,27.1,27.14,26.94,27.01,880719.0,26.3034,26.3422,26.1481,26.2161,880719.0
2024-09-04 09:40:00,27.01,27.09,26.92,27.09,447361.0,26.2161,26.2937,26.1287,26.2937,447361.0
2024-09-04 09:50:00,27.09,27.11,26.94,26.98,268906.0,26.2937,26.3131,26.1481,26.1869,268906.0
2024-09-04 10:00:00,26.97,26.98,26.8,26.91,464276.0,26.1772,26.1869,26.0122,26.119,464276.0
2024-09-04 10:10:00,26.91,26.91,26.72,26.74,328646.0,26.119,26.119,25.9346,25.954,328646.0
2024-09-04 10:20:00,26.74,26.81,26.72,26.75,472160.0,25.954,26.0219,25.9346,25.9637,472160.0
2024-09-04 10:30:00,26.75,26.81,26.74,26.79,250205.0,25.9637,26.0219,25.954,26.0025,250205.0
2024-09-04 10:40:00,26.79,26.8,26.73,26.74,279770.0,26.0025,26.0122,25.9443,25.954,279770.0
2024-09-04 10:50:00,26.74,26.81,26.73,26.8,202651.0,25.954,26.0219,25.9443,26.0122,202651.0
2024-09-04 11:00:00,26.8,26.81,26.75,26.75,170731.0,26.0122,26.0219,25.9637,25.9637,170731.0
2024-09-04 11:10:00,26.76,26.8,26.75,26.79,145194.0,25.9734,26.0122,25.9637,26.0025,145194.0
2024-09-04 11:20:00,26.79,26.79,26.73,26.75,317182.0,26.0025,26.0025,25.9443,25.9637,317182.0
2024-09-04 11:30:00,26.75,26.77,26.73,26.75,355048.0,25.9637,25.9831,25.9443,25.9637,355048.0
2024-09-04 11:40:00,26.76,26.76,26.7,26.71,371842.0,25.9734,25.9734,25.9152,25.9249,371842.0
2024-09-04 11:50:00,26.71,26.76,26.71,26.72,189697.0,25.9249,25.9734,25.9249,25.9346,189697.0
2024-09-04 12:00:00,26.71,26.75,26.7,26.74,155897.0,25.9249,25.9637,25.9152,25.954,155897.0
2024-09-04 12:10:00,26.74,26.76,26.71,26.75,153534.0,25.954,25.9734,25.9249,25.9637,153534.0
2024-09-04 12:20:00,26.75,26.79,26.74,26.78,299589.0,25.9637,26.0025,25.954,25.9928,299589.0
2024-09-04 12:30:00,26.78,26.81,26.77,26.79,219246.0,25.9928,26.0219,25.9831,26.0025,219246.0
2024-09-04 12:40:00,26.79,26.79,26.74,26.78,112999.0,26.0025,26.0025,25.954,25.9928,112999.0
2024-09-04 12:50:00,26.78,26.8,26.77,26.79,137912.0,25.9928,26.0122,25.9831,26.0025,137912.0
2024-09-04 13:00:00,26.79,26.84,26.76,26.84,157949.0,26.0025,26.0511,25.9734,26.0511,157949.0
2024-09-04 13:10:00,26.84,26.86,26.81,26.86,159149.0,26.0511,26.0705,26.0219,26.0705,159149.0
2024-09-04 13:20:00,26.85,26.92,26.85,26.89,157012.0,26.0608,26.1287,26.0608,26.0996,157012.0
2024-09-04 13:30:00,26.89,26.91,26.88,26.88,142109.0,26.0996,26.119,26.0899,26.0899,142109.0
2024-09-04 13:40:00,26.89,26.9,26.86,26.86,194763.0,26.0996,26.1093,26.0705,26.0705,194763.0
2024-09-04 13:50:00,26.87,26.89,26.85,26.89,122802.0,26.0802,26.0996,26.0608,26.0996,122802.0
2024-09-04 14:00:00,26.89,26.9,26.87,26.88,109844.0,26.0996,26.1093,26.0802,26.0899,109844.0
2024-09-04 14:10:00,26.88,26.92,26.88,26.89,171110.0,26.0899,26.1287,26.0899,26.0996,171110.0
2024-09-04 14:20:00,26.88,26.91,26.87,26.89,102448.0,26.0899,26.119,26.0802,26.0996,102448.0
2024-09-04 14:30:00,26.89,26.91,26.85,26.87,183244.0,26.0996,26.119,26.0608,26.0802,183244.0
2024-09-04 14:40:00,26.87,26.88,26.82,26.85,231643.0,26.0802,26.0899,26.0316,26.0608,231643.0
2024-09-04 14:50:00,26.85,26.87,26.83,26.86,180671.0,26.0608,26.0802,26.0413,26.0705,180671.0
2024-09-04 15:00:00,26.86,26.86,26.82,26.83,211729.0,26.0705,26.0705,26.0316,26.0413,211729.0
2024-09-04 15:10:00,26.84,26.84,26.81,26.82,161811.0,26.0511,26.0511,26.0219,26.0316,161811.0
2024-09-04 15:20:00,26.82,26.84,26.81,26.84,203308.0,26.0316,26.0511,26.0219,26.0511,203308.0
2024-09-04 15:30:00,26.84,26.84,26.81,26.82,250372.0,26.0511,26.0511,26.0219,26.0316,250372.0
2024-09-04 15:40:00,26.82,26.83,26.8,26.82,322488.0,26.0316,26.0413,26.0122,26.0316,322488.0
2024-09-04 15:50:00,26.82,26.87,26.8,26.84,1217664.0,26.0316,26.0802,26.0122,26.0511,1217664.0
2024-09-05 09:30:00,26.8,26.91,26.74,26.85,355118.0,26.0122,26.119,25.954,26.0608,355118.0
2024-09-05 09:40:00,26.87,26.92,26.75,26.77,130787.0,26.0802,26.1287,25.9637,25.9831,130787.0
2024-09-05 09:50:00,26.77,26.8,26.73,26.75,125956.0,25.9831,26.0122,25.9443,25.9637,125956.0
2024-09-05 10:00:00,26.76,26.83,26.74,26.82,197941.0,25.9734,26.0413,25.954,26.0316,197941.0
2024-09-05 10:10:00,26.82,26.83,26.76,26.77,123128.0,26.0316,26.0413,25.9734,25.9831,123128.0
2024-09-05 10:20:00,26.78,26.84,26.76,26.8,114654.0,25.9928,26.0511,25.9734,26.0122,114654.0
2024-09-05 10:30:00,26.8,26.82,26.76,26.8,136407.0,26.0122,26.0316,25.9734,26.0122,136407.0
2024-09-05 10:40:00,26.8,26.82,26.75,26.75,107058.0,26.0122,26.0316,25.9637,25.9637,107058.0
2024-09-05 10:50:00,26.76,26.76,26.71,26.71,124109.0,25.9734,25.9734,25.9249,25.9249,124109.0
2024-09-05 11:00:00,26.72,26.74,26.69,26.7,120104.0,25.9346,25.954,25.9055,25.9152,120104.0
2024-09-05 11:10:00,26.71,26.71,26.62,26.63,157589.0,25.9249,25.9249,25.8375,25.8472,157589.0
2024-09-05 11:20:00,26.63,26.63,26.53,26.54,180183.0,25.8472,25.8472,25.7502,25.7599,180183.0
2024-09-05 11:30:00,26.54,26.59,26.52,26.58,146122.0,25.7599,25.8084,25.7405,25.7987,146122.0
2024-09-05 11:40:00,26.58,26.65,26.57,26.61,94914.0,25.7987,25.8666,25.789,25.8278,94914.0
2024-09-05 11:50:00,26.6,26.61,26.55,26.55,83621.0,25.8181,25.8278,25.7696,25.7696,83621.0
2024-09-05 12:00:00,26.55,26.57,26.51,26.53,79025.0,25.7696,25.789,25.7308,25.7502,79025.0
2024-09-05 12:10:00,26.53,26.53,26.49,26.53,111878.0,25.7502,25.7502,25.7113,25.7502,111878.0
2024-09-05 12:20:00,26.52,26.6,26.52,26.58,95736.0,25.7405,25.8181,25.7405,25.7987,95736.0
2024-09-05 12:30:00,26.57,26.57,26.5,26.51,76592.0,25.789,25.789,25.721,25.7308,76592.0
2024-09-05 12:40:00,26.51,26.53,26.47,26.5,106283.0,25.7308,25.7502,25.6919,25.721,106283.0
2024-09-05 12:50:00,26.5,26.51,26.45,26.48,152886.0,25.721,25.7308,25.6725,25.7016,152886.0
2024-09-05 13:00:00,26.48,26.49,26.46,26.46,78573.0,25.7016,25.7113,25.6822,25.6822,78573.0
2024-09-05 13:10:00,26.46,26.5,26.45,26.46,73720.0,25.6822,25.721,25.6725,25.6822,73720.0
2024-09-05 13:20:00,26.46,26.46,26.41,26.41,109348.0,25.6822,25.6822,25.6337,25.6337,109348.0
2024-09-05 13:30:00,26.42,26.46,26.41,26.42,68805.0,25.6434,25.6822,25.6337,25.6434,68805.0
2024-09-05 13:40:00,26.43,26.46,26.4,26.44,83137.0,25.6531,25.6822,25.624,25.6628,83137.0
2024-09-05 13:50:00,26.44,26.46,26.42,26.46,96059.0,25.6628,25.6822,25.6434,25.6822,96059.0
2024-09-05 14:00:00,26.46,26.49,26.43,26.46,118249.0,25.6822,25.7113,25.6531,25.6822,118249.0
2024-09-05 14:10:00,26.46,26.48,26.43,26.46,115197.0,25.6822,25.7016,25.6531,25.6822,115197.0
2024-09-05 14:20:00,26.46,26.46,26.44,26.46,99559.0,25.6822,25.6822,25.6628,25.6822,99559.0
2024-09-05 14:30:00,26.45,26.5,26.45,26.48,123164.0,25.6725,25.721,25.6725,25.7016,123164.0
2024-09-05 14:40:00,26.48,26.51,26.43,26.45,397667.0,25.7016,25.7308,25.6531,25.6725,397667.0
2024-09-05 14:50:00,26.45,26.46,26.4,26.4,194495.0,25.6725,25.6822,25.624,25.624,194495.0
2024-09-05 15:00:00,26.41,26.41,26.34,26.34,219877.0,25.6337,25.6337,25.5657,25.5657,219877.0
2024-09-05 15:10:00,26.34,26.36,26.31,26.32,275242.0,25.5657,25.5852,25.5366,25.5463,275242.0
2024-09-05 15:20:00,26.32,26.35,26.27,26.34,610397.0,25.5463,25.5755,25.4978,25.5657,610397.0
2024-09-05 15:30:00,26.34,26.42,26.34,26.4,233171.0,25.5657,25.6434,25.5657,25.624,233171.0
2024-09-05 15:40:00,26.39,26.4,26.34,26.38,298471.0,25.6143,25.624,25.5657,25.6046,298471.0
2024-09-05 15:50:00,26.38,26.4,26.29,26.4,1464560.0,25.6046,25.624,25.5172,25.624,1464560.0
2024-09-06 09:30:00,26.3,26.47,26.28,26.43,291351.0,25.5269,25.6919,25.5075,25.6531,291351.0
2024-09-06 09:40:00,26.43,26.43,26.35,26.37,193090.0,25.6531,25.6531,25.5755,25.5949,193090.0
2024-09-06 09:50:00,26.38,26.39,26.29,26.3,109226.0,25.6046,25.6143,25.5172,25.5269,109226.0
2024-09-06 10:00:00,26.29,26.3,26.18,26.19,173445.0,25.5172,25.5269,25.4105,25.4202,173445.0
2024-09-06 10:10:00,26.19,26.24,26.17,26.21,113465.0,25.4202,25.4687,25.4007,25.4396,113465.0
2024-09-06 10:20:00,26.21,26.28,26.19,26.2,200987.0,25.4396,25.5075,25.4202,25.4299,200987.0
2024-09-06 10:30:00,26.19,26.24,26.16,26.21,225286.0,25.4202,25.4687,25.391,25.4396,225286.0
2024-09-06 10:40:00,26.21,26.21,26.12,26.15,164437.0,25.4396,25.4396,25.3522,25.3813,164437.0
2024-09-06 10:50:00,26.15,26.21,26.15,26.19,121443.0,25.3813,25.4396,25.3813,25.4202,121443.0
2024-09-06 11:00:00,26.19,26.33,26.19,26.21,324559.0,25.4202,25.556,25.4202,25.4396,324559.0
2024-09-06 11:10:00,26.22,26.28,26.18,26.2,151493.0,25.4493,25.5075,25.4105,25.4299,151493.0
2024-09-06 11:20:00,26.2,26.2,26.13,26.14,159758.0,25.4299,25.4299,25.3619,25.3716,159758.0
2024-09-06 11:30:00,26.13,26.22,26.13,26.2,233014.0,25.3619,25.4493,25.3619,25.4299,233014.0
2024-09-06 11:40:00,26.21,26.21,26.1,26.11,153715.0,25.4396,25.4396,25.3328,25.3425,153715.0
2024-09-06 11:50:00,26.11,26.12,26.02,26.02,544215.0,25.3425,25.3522,25.2552,25.2552,544215.0
2024-09-06 12:00:00,26.02,26.1,26.02,26.03,217061.0,25.2552,25.3328,25.2552,25.2649,217061.0
2024-09-06 12:10:00,26.03,26.09,26.03,26.05,204085.0,25.2649,25.3231,25.2649,25.2843,204085.0
2024-09-06 12:20:00,26.05,26.06,26.02,26.03,93287.0,25.2843,25.294,25.2552,25.2649,93287.0
2024-09-06 12:30:00,26.03,26.09,26.02,26.07,138826.0,25.2649,25.3231,25.2552,25.3037,138826.0
2024-09-06 12:40:00,26.07,26.07,26.0,26.01,101521.0,25.3037,25.3037,25.2357,25.2454,101521.0
2024-09-06 12:50:00,26.01,26.05,26.01,26.04,91514.0,25.2454,25.2843,25.2454,25.2746,91514.0
2024-09-06 13:00:00,26.04,26.08,26.01,26.08,129946.0,25.2746,25.3134,25.2454,25.3134,129946.0
2024-09-06 13:10:00,26.07,26.1,26.06,26.09,160924.0,25.3037,25.3328,25.294,25.3231,160924.0
2024-09-06 13:20:00,26.09,26.15,26.08,26.1,150833.0,25.3231,25.3813,25.3134,25.3328,150833.0
2024-09-06 13:30:00,26.1,26.11,26.06,26.07,75068.0,25.3328,25.3425,25.294,25.3037,75068.0
2024-09-06 13:40:00,26.07,26.12,26.06,26.12,65149.0,25.3037,25.3522,25.294,25.3522,65149.0
2024-09-06 13:50:00,26.12,26.13,26.1,26.11,93740.0,25.3522,25.3619,25.3328,25.3425,93740.0
2024-09-06 14:00:00,26.1,26.11,26.07,26.09,109634.0,25.3328,25.3425,25.3037,25.3231,109634.0
2024-09-06 14:10:00,26.09,26.11,26.08,26.1,202161.0,25.3231,25.3425,25.3134,25.3328,202161.0
2024-09-06 14:20:00,26.1,26.18,26.09,26.17,141004.0,25.3328,25.4105,25.3231,25.4007,141004.0
2024-09-06 14:30:00,26.17,26.17,26.12,26.16,299163.0,25.4007,25.4007,25.3522,25.391,299163.0
2024-09-06 14:40:00,26.15,26.18,26.13,26.14,158223.0,25.3813,25.4105,25.3619,25.3716,158223.0
2024-09-06 14:50:00,26.14,26.16,26.11,26.14,363203.0,25.3716,25.391,25.3425,25.3716,363203.0
2024-09-06 15:00:00,26.14,26.15,26.09,26.1,302415.0,25.3716,25.3813,25.3231,25.3328,302415.0
2024-09-06 15:10:00,26.1,26.14,26.08,26.11,176535.0,25.3328,25.3716,25.3134,25.3425,176535.0
2024-09-06 15:20:00,26.11,26.14,26.09,26.13,132352.0,25.3425,25.3716,25.3231,25.3619,132352.0
2024-09-06 15:30:00,26.13,26.13,26.05,26.05,176785.0,25.3619,25.3619,25.2843,25.2843,176785.0
2024-09-06 15:40:00,26.05,26.13,26.05,26.1,306270.0,25.2843,25.3619,25.2843,25.3328,306270.0
2024-09-06 15:50:00,26.1,26.11,26.05,26.07,931317.0,25.3328,25.3425,25.2843,25.3037,931317.0
2024-09-09 09:30:00,25.77,25.83,25.64,25.73,645349.0,25.0125,25.0707,24.8863,24.9737,645349.0
2024-09-09 09:40:00,25.73,25.74,25.67,25.71,187709.0,24.9737,24.9834,24.9154,24.9543,187709.0
2024-09-09 09:50:00,25.71,25.79,25.68,25.79,198936.0,24.9543,25.0319,24.9251,25.0319,198936.0
2024-09-09 10:00:00,25.79,25.79,25.72,25.75,155597.0,25.0319,25.0319,24.964,24.9931,155597.0
2024-09-09 10:10:00,25.75,25.77,25.69,25.71,214234.0,24.9931,25.0125,24.9349,24.9543,214234.0
2024-09-09 10:20:00,25.71,25.73,25.65,25.66,158959.0,24.9543,24.9737,24.896,24.9057,158959.0
2024-09-09 10:30:00,25.66,25.66,25.61,25.62,228231.0,24.9057,24.9057,24.8572,24.8669,228231.0
2024-09-09 10:40:00,25.62,25.68,25.61,25.68,202524.0,24.8669,24.9251,24.8572,24.9251,202524.0
2024-09-09 10:50:00,25.68,25.74,25.67,25.69,116305.0,24.9251,24.9834,24.9154,24.9349,116305.0
2024-09-09 11:00:00,25.69,25.76,25.68,25.71,115020.0,24.9349,25.0028,24.9251,24.9543,115020.0
2024-09-09 11:10:00,25.71,25.75,25.71,25.74,145742.0,24.9543,24.9931,24.9543,24.9834,145742.0
2024-09-09 11:20:00,25.74,25.76,25.71,25.76,218092.0,24.9834,25.0028,24.9543,25.0028,218092.0
2024-09-09 11:30:00,25.76,25.82,25.75,25.8,247025.0,25.0028,25.061,24.9931,25.0416,247025.0
2024-09-09 11:40:00,25.8,25.81,25.74,25.75,102832.0,25.0416,25.0513,24.9834,24.9931,102832.0
2024-09-09 11:50:00,25.76,25.78,25.74,25.77,205134.0,25.0028,25.0222,24.9834,25.0125,205134.0
2024-09-09 12:00:00,25.77,25.8,25.74,25.8,79777.0,25.0125,25.0416,24.9834,25.0416,79777.0
2024-09-09 12:10:00,25.8,25.82,25.79,25.81,65224.0,25.0416,25.061,25.0319,25.0513,65224.0
2024-09-09 12:20:00,25.81,25.81,25.76,25.78,69500.0,25.0513,25.0513,25.0028,25.0222,69500.0
2024-09-09 12:30:00,25.78,25.78,25.73,25.76,105005.0,25.0222,25.0222,24.9737,25.0028,105005.0
2024-09-09 12:40:00,25.76,25.84,25.74,25.81,279317.0,25.0028,25.0804,24.9834,25.0513,279317.0
2024-09-09 12:50:00,25.81,25.84,25.79,25.82,145593.0,25.0513,25.0804,25.0319,25.061,145593.0
2024-09-09 13:00:00,25.83,25.86,25.82,25.85,142308.0,25.0707,25.0999,25.061,25.0902,142308.0
2024-09-09 13:10:00,25.85,25.87,25.83,25.84,263165.0,25.0902,25.1096,25.0707,25.0804,263165.0
2024-09-09 13:20:00,25.84,25.85,25.82,25.84,113383.0,25.0804,25.0902,25.061,25.0804,113383.0
2024-09-09 13:30:00,25.83,25.87,25.81,25.87,92110.0,25.0707,25.1096,25.0513,25.1096,92110.0
2024-09-09 13:40:00,25.87,25.9,25.85,25.9,155987.0,25.1096,25.1387,25.0902,25.1387,155987.0
2024-09-09 13:50:00,25.89,25.91,25.87,25.88,361346.0,25.129,25.1484,25.1096,25.1193,361346.0
2024-09-09 14:00:00,25.88,25.93,25.87,25.92,124608.0,25.1193,25.1678,25.1096,25.1581,124608.0
2024-09-09 14:10:00,25.92,25.95,25.9,25.95,157286.0,25.1581,25.1872,25.1387,25.1872,157286.0
2024-09-09 14:20:00,25.95,25.96,25.92,25.94,95446.0,25.1872,25.1969,25.1581,25.1775,95446.0
2024-09-09 14:30:00,25.94,25.94,25.89,25.89,123894.0,25.1775,25.1775,25.129,25.129,123894.0
2024-09-09 14:40:00,25.89,25.92,25.87,25.89,82910.0,25.129,25.1581,25.1096,25.129,82910.0
2024-09-09 14:50:00,25.88,25.9,25.88,25.89,96210.0,25.1193,25.1387,25.1193,25.129,96210.0
2024-09-09 15:00:00,25.89,25.9,25.85,25.86,136203.0,25.129,25.1387,25.0902,25.0999,136203.0
2024-09-09 15:10:00,25.85,25.88,25.83,25.88,153185.0,25.0902,25.1193,25.0707,25.1193,153185.0
2024-09-09 15:20:00,25.88,25.9,25.87,25.89,177428.0,25.1193,25.1387,25.1096,25.129,177428.0
2024-09-09 15:30:00,25.9,25.9,25.85,25.87,143042.0,25.1387,25.1387,25.0902,25.1096,143042.0
2024-09-09 15:40:00,25.86,25.88,25.82,25.88,364628.0,25.0999,25.1193,25.061,25.1193,364628.0
2024-09-09 15:50:00,25.88,25.9,25.85,25.89,842439.0,25.1193,25.1387,25.0902,25.129,842439.0
2024-09-10 09:30:00,26.19,26.25,26.04,26.07,436063.0,25.4202,25.4784,25.2746,25.3037,436063.0
2024-09-10 09:40:00,26.07,26.19,26.02,26.14,259628.0,25.3037,25.4202,25.2552,25.3716,259628.0
2024-09-10 09:50:00,26.14,26.28,26.13,26.25,312295.0,25.3716,25.5075,25.3619,25.4784,312295.0
2024-09-10 10:00:00,26.24,26.38,26.23,26.36,439563.0,25.4687,25.6046,25.459,25.5852,439563.0
2024-09-10 10:10:00,26.35,26.35,26.11,26.12,387427.0,25.5755,25.5755,25.3425,25.3522,387427.0
2024-09-10 10:20:00,26.12,26.13,26.02,26.05,176691.0,25.3522,25.3619,25.2552,25.2843,176691.0
2024-09-10 10:30:00,26.05,26.05,25.92,25.97,252844.0,25.2843,25.2843,25.1581,25.2066,252844.0
2024-09-10 10:40:00,25.96,26.07,25.96,26.05,190227.0,25.1969,25.3037,25.1969,25.2843,190227.0
2024-09-10 10:50:00,26.05,26.08,26.01,26.07,135386.0,25.2843,25.3134,25.2454,25.3037,135386.0
2024-09-10 11:00:00,26.07,26.07,26.03,26.05,119833.0,25.3037,25.3037,25.2649,25.2843,119833.0
2024-09-10 11:10:00,26.06,26.07,25.98,26.01,79038.0,25.294,25.3037,25.2163,25.2454,79038.0
2024-09-10 11:20:00,26.01,26.03,25.99,26.01,94646.0,25.2454,25.2649,25.226,25.2454,94646.0
2024-09-10 11:30:00,26.01,26.06,26.0,26.04,125771.0,25.2454,25.294,25.2357,25.2746,125771.0
2024-09-10 11:40:00,26.04,26.06,26.0,26.04,134518.0,25.2746,25.294,25.2357,25.2746,134518.0
2024-09-10 11:50:00,26.04,26.04,25.95,25.95,149806.0,25.2746,25.2746,25.1872,25.1872,149806.0
2024-09-10 12:00:00,25.94,26.01,25.91,25.99,107954.0,25.1775,25.2454,25.1484,25.226,107954.0
2024-09-10 12:10:00,25.99,26.0,25.96,25.99,71583.0,25.226,25.2357,25.1969,25.226,71583.0
2024-09-10 12:20:00,25.99,26.02,25.98,26.02,79520.0,25.226,25.2552,25.2163,25.2552,79520.0
2024-09-10 12:30:00,26.02,26.05,25.99,26.05,81581.0,25.2552,25.2843,25.226,25.2843,81581.0
2024-09-10 12:40:00,26.04,26.05,25.98,26.0,105535.0,25.2746,25.2843,25.2163,25.2357,105535.0
2024-09-10 12:50:00,26.0,26.03,25.96,25.96,66565.0,25.2357,25.2649,25.1969,25.1969,66565.0
2024-09-10 13:00:00,25.96,25.99,25.94,25.96,61602.0,25.1969,25.226,25.1775,25.1969,61602.0
2024-09-10 13:10:00,25.96,26.0,25.95,25.96,61286.0,25.1969,25.2357,25.1872,25.1969,61286.0
2024-09-10 13:20:00,25.96,25.99,25.94,25.96,66294.0,25.1969,25.226,25.1775,25.1969,66294.0
2024-09-10 13:30:00,25.96,25.98,25.94,25.98,76021.0,25.1969,25.2163,25.1775,25.2163,76021.0
2024-09-10 13:40:00,25.98,26.0,25.96,25.98,86561.0,25.2163,25.2357,25.1969,25.2163,86561.0
2024-09-10 13:50:00,25.98,26.0,25.95,25.99,60852.0,25.2163,25.2357,25.1872,25.226,60852.0
2024-09-10 14:00:00,25.99,26.01,25.97,26.0,56488.0,25.226,25.2454,25.2066,25.2357,56488.0
2024-09-10 14:10:00,26.0,26.0,25.97,25.99,74706.0,25.2357,25.2357,25.2066,25.226,74706.0
2024-09-10 14:20:00,25.99,26.03,25.97,26.02,164484.0,25.226,25.2649,25.2066,25.2552,164484.0
2024-09-10 14:30:00,26.02,26.03,25.98,26.03,86124.0,25.2552,25.2649,25.2163,25.2649,86124.0
2024-09-10 14:40:00,26.02,26.06,26.01,26.05,381991.0,25.2552,25.294,25.2454,25.2843,381991.0
2024-09-10 14:50:00,26.05,26.06,26.03,26.04,207539.0,25.2843,25.294,25.2649,25.2746,207539.0
2024-09-10 15:00:00,26.04,26.05,26.0,26.04,110079.0,25.2746,25.2843,25.2357,25.2746,110079.0
2024-09-10 15:10:00,26.04,26.06,26.01,26.02,169755.0,25.2746,25.294,25.2454,25.2552,169755.0
2024-09-10 15:20:00,26.02,26.07,26.0,26.05,345536.0,25.2552,25.3037,25.2357,25.2843,345536.0
2024-09-10 15:30:00,26.05,26.07,26.03,26.06,326324.0,25.2843,25.3037,25.2649,25.294,326324.0
2024-09-10 15:40:00,26.06,26.08,26.01,26.03,303786.0,25.294,25.3134,25.2454,25.2649,303786.0
2024-09-10 15:50:00,26.03,26.03,25.97,25.97,1038520.0,25.2649,25.2649,25.2066,25.2066,1038520.0
2024-09-11 09:30:00,26.06,26.23,26.0,26.21,450246.0,25.294,25.459,25.2357,25.4396,450246.0
2024-09-11 09:40:00,26.21,26.39,26.13,26.38,312923.0,25.4396,25.6143,25.3619,25.6046,312923.0
2024-09-11 09:50:00,26.39,26.4,26.25,26.28,277628.0,25.6143,25.624,25.4784,25.5075,277628.0
2024-09-11 10:00:00,26.27,26.28,26.15,26.2,490350.0,25.4978,25.5075,25.3813,25.4299,490350.0
2024-09-11 10:10:00,26.2,26.24,26.12,26.14,220207.0,25.4299,25.4687,25.3522,25.3716,220207.0
2024-09-11 10:20:00,26.14,26.16,26.1,26.11,81794.0,25.3716,25.391,25.3328,25.3425,81794.0
2024-09-11 10:30:00,26.11,26.11,26.02,26.06,139042.0,25.3425,25.3425,25.2552,25.294,139042.0
2024-09-11 10:40:00,26.06,26.08,26.0,26.04,130824.0,25.294,25.3134,25.2357,25.2746,130824.0
2024-09-11 10:50:00,26.03,26.11,26.0,26.11,76030.0,25.2649,25.3425,25.2357,25.3425,76030.0
2024-09-11 11:00:00,26.11,26.24,26.1,26.21,194258.0,25.3425,25.4687,25.3328,25.4396,194258.0
2024-09-11 11:10:00,26.21,26.33,26.2,26.32,184172.0,25.4396,25.556,25.4299,25.5463,184172.0
2024-09-11 11:20:00,26.31,26.41,26.31,26.38,196970.0,25.5366,25.6337,25.5366,25.6046,196970.0
2024-09-11 11:30:00,26.38,26.45,26.36,26.45,185160.0,25.6046,25.6725,25.5852,25.6725,185160.0
2024-09-11 11:40:00,26.45,26.48,26.42,26.45,211901.0,25.6725,25.7016,25.6434,25.6725,211901.0
2024-09-11 11:50:00,26.44,26.46,26.41,26.45,97749.0,25.6628,25.6822,25.6337,25.6725,97749.0
2024-09-11 12:00:00,26.45,26.47,26.4,26.42,141615.0,25.6725,25.6919,25.624,25.6434,141615.0
2024-09-11 12:10:00,26.42,26.44,26.4,26.44,96135.0,25.6434,25.6628,25.624,25.6628,96135.0
2024-09-11 12:20:00,26.44,26.45,26.39,26.39,102868.0,25.6628,25.6725,25.6143,25.6143,102868.0
2024-09-11 12:30:00,26.39,26.4,26.33,26.36,154110.0,25.6143,25.624,25.556,25.5852,154110.0
2024-09-11 12:40:00,26.36,26.4,26.3,26.31,103972.0,25.5852,25.624,25.5269,25.5366,103972.0
2024-09-11 12:50:00,26.32,26.37,26.31,26.36,69578.0,25.5463,25.5949,25.5366,25.5852,69578.0
2024-09-11 13:00:00,26.36,26.41,26.35,26.39,85164.0,25.5852,25.6337,25.5755,25.6143,85164.0
2024-09-11 13:10:00,26.39,26.44,26.38,26.42,68860.0,25.6143,25.6628,25.6046,25.6434,68860.0
2024-09-11 13:20:00,26.42,26.44,26.4,26.43,98643.0,25.6434,25.6628,25.624,25.6531,98643.0
2024-09-11 13:30:00,26.44,26.44,26.42,26.42,69539.0,25.6628,25.6628,25.6434,25.6434,69539.0
2024-09-11 13:40:00,26.43,26.48,26.41,26.47,387852.0,25.6531,25.7016,25.6337,25.6919,387852.0
2024-09-11 13:50:00,26.47,26.48,26.39,26.43,83614.0,25.6919,25.7016,25.6143,25.6531,83614.0
2024-09-11 14:00:00,26.43,26.44,26.41,26.44,65139.0,25.6531,25.6628,25.6337,25.6628,65139.0
2024-09-11 14:10:00,26.45,26.45,26.42,26.45,82341.0,25.6725,25.6725,25.6434,25.6725,82341.0
2024-09-11 14:20:00,26.45,26.47,26.44,26.47,88014.0,25.6725,25.6919,25.6628,25.6919,88014.0
2024-09-11 14:30:00,26.46,26.49,26.46,26.48,62692.0,25.6822,25.7113,25.6822,25.7016,62692.0
2024-09-11 14:40:00,26.48,26.49,26.46,26.46,204311.0,25.7016,25.7113,25.6822,25.6822,204311.0
2024-09-11 14:50:00,26.46,26.49,26.43,26.46,139894.0,25.6822,25.7113,25.6531,25.6822,139894.0
2024-09-11 15:00:00,26.46,26.48,26.45,26.48,137984.0,25.6822,25.7016,25.6725,25.7016,137984.0
2024-09-11 15:10:00,26.48,26.49,26.46,26.48,132124.0,25.7016,25.7113,25.6822,25.7016,132124.0
2024-09-11 15:20:00,26.49,26.55,26.48,26.55,240912.0,25.7113,25.7696,25.7016,25.7696,240912.0
2024-09-11 15:30:00,26.55,26.56,26.5,26.55,300765.0,25.7696,25.7793,25.721,25.7696,300765.0
2024-09-11 15:40:00,26.55,26.56,26.49,26.49,215718.0,25.7696,25.7793,25.7113,25.7113,215718.0
2024-09-11 15:50:00,26.49,26.58,26.47,26.55,733053.0,25.7113,25.7987,25.6919,25.7696,733053.0
2024-09-12 09:30:00,26.69,26.75,26.67,26.69,308584.0,25.9055,25.9637,25.886,25.9055,308584.0
2024-09-12 09:40:00,26.7,26.74,26.62,26.62,185790.0,25.9152,25.954,25.8375,25.8375,185790.0
2024-09-12 09:50:00,26.61,26.64,26.46,26.52,236614.0,25.8278,25.8569,25.6822,25.7405,236614.0
2024-09-12 10:00:00,26.52,26.54,26.4,26.44,140396.0,25.7405,25.7599,25.624,25.6628,140396.0
2024-09-12 10:10:00,26.43,26.57,26.41,26.56,180766.0,25.6531,25.789,25.6337,25.7793,180766.0
2024-09-12 10:20:00,26.55,26.56,26.5,26.52,111262.0,25.7696,25.7793,25.721,25.7405,111262.0
2024-09-12 10:30:00,26.52,26.57,26.47,26.56,181383.0,25.7405,25.789,25.6919,25.7793,181383.0
2024-09-12 10:40:00,26.57,26.63,26.54,26.63,114294.0,25.789,25.8472,25.7599,25.8472,114294.0
2024-09-12 10:50:00,26.63,26.63,26.54,26.6,179004.0,25.8472,25.8472,25.7599,25.8181,179004.0
2024-09-12 11:00:00,26.6,26.64,26.43,26.61,542115.0,25.8181,25.8569,25.6531,25.8278,542115.0
2024-09-12 11:10:00,26.61,26.61,26.52,26.54,139203.0,25.8278,25.8278,25.7405,25.7599,139203.0
2024-09-12 11:20:00,26.54,26.58,26.53,26.54,122618.0,25.7599,25.7987,25.7502,25.7599,122618.0
2024-09-12 11:30:00,26.54,26.61,26.52,26.61,116031.0,25.7599,25.8278,25.7405,25.8278,116031.0
2024-09-12 11:40:00,26.6,26.62,26.58,26.62,93665.0,25.8181,25.8375,25.7987,25.8375,93665.0
2024-09-12 11:50:00,26.62,26.67,26.61,26.64,81218.0,25.8375,25.886,25.8278,25.8569,81218.0
2024-09-12 12:00:00,26.65,26.67,26.64,26.67,57746.0,25.8666,25.886,25.8569,25.886,57746.0
2024-09-12 12:10:00,26.67,26.69,26.66,26.69,75485.0,25.886,25.9055,25.8763,25.9055,75485.0
2024-09-12 12:20:00,26.68,26.71,26.68,26.68,52513.0,25.8958,25.9249,25.8958,25.8958,52513.0
2024-09-12 12:30:00,26.68,26.69,26.64,26.67,84379.0,25.8958,25.9055,25.8569,25.886,84379.0
2024-09-12 12:40:00,26.67,26.68,26.65,26.67,50916.0,25.886,25.8958,25.8666,25.886,50916.0
2024-09-12 12:50:00,26.68,26.71,26.68,26.68,87394.0,25.8958,25.9249,25.8958,25.8958,87394.0
2024-09-12 13:00:00,26.68,26.72,26.67,26.69,126580.0,25.8958,25.9346,25.886,25.9055,126580.0
2024-09-12 13:10:00,26.69,26.72,26.69,26.71,57554.0,25.9055,25.9346,25.9055,25.9249,57554.0
2024-09-12 13:20:00,26.7,26.71,26.67,26.68,57555.0,25.9152,25.9249,25.886,25.8958,57555.0
2024-09-12 13:30:00,26.67,26.7,26.66,26.67,87758.0,25.886,25.9152,25.8763,25.886,87758.0
2024-09-12 13:40:00,26.67,26.69,26.66,26.69,66177.0,25.886,25.9055,25.8763,25.9055,66177.0
2024-09-12 13:50:00,26.69,26.73,26.68,26.69,127284.0,25.9055,25.9443,25.8958,25.9055,127284.0
2024-09-12 14:00:00,26.69,26.7,26.67,26.68,66041.0,25.9055,25.9152,25.886,25.8958,66041.0
2024-09-12 14:10:00,26.68,26.71,26.67,26.7,126581.0,25.8958,25.9249,25.886,25.9152,126581.0
2024-09-12 14:20:00,26.69,26.71,26.68,26.71,109924.0,25.9055,25.9249,25.8958,25.9249,109924.0
2024-09-12 14:30:00,26.7,26.72,26.68,26.68,79114.0,25.9152,25.9346,25.8958,25.8958,79114.0
2024-09-12 14:40:00,26.69,26.7,26.67,26.68,79681.0,25.9055,25.9152,25.886,25.8958,79681.0
2024-09-12 14:50:00,26.69,26.7,26.64,26.7,161996.0,25.9055,25.9152,25.8569,25.9152,161996.0
2024-09-12 15:00:00,26.69,26.71,26.68,26.69,100574.0,25.9055,25.9249,25.8958,25.9055,100574.0
2024-09-12 15:10:00,26.7,26.72,26.68,26.69,105599.0,25.9152,25.9346,25.8958,25.9055,105599.0
2024-09-12 15:20:00,26.69,26.69,26.66,26.68,137757.0,25.9055,25.9055,25.8763,25.8958,137757.0
2024-09-12 15:30:00,26.68,26.68,26.64,26.66,137489.0,25.8958,25.8958,25.8569,25.8763,137489.0
2024-09-12 15:40:00,26.65,26.66,26.6,26.61,244448.0,25.8666,25.8763,25.8181,25.8278,244448.0
2024-09-12 15:50:00,26.62,26.67,26.6,26.65,805491.0,25.8375,25.886,25.8181,25.8666,805491.0
2024-09-13 09:30:00,26.59,26.65,26.2,26.25,631075.0,25.8084,25.8666,25.4299,25.4784,631075.0
2024-09-13 09:40:00,26.25,26.42,26.23,26.37,292077.0,25.4784,25.6434,25.459,25.5949,292077.0
2024-09-13 09:50:00,26.37,26.44,26.33,26.39,132779.0,25.5949,25.6628,25.556,25.6143,132779.0
2024-09-13 10:00:00,26.39,26.44,26.29,26.29,190603.0,25.6143,25.6628,25.5172,25.5172,190603.0
2024-09-13 10:10:00,26.29,26.33,26.27,26.3,137024.0,25.5172,25.556,25.4978,25.5269,137024.0
2024-09-13 10:20:00,26.3,26.34,26.24,26.24,195362.0,25.5269,25.5657,25.4687,25.4687,195362.0
2024-09-13 10:30:00,26.24,26.27,26.18,26.26,508992.0,25.4687,25.4978,25.4105,25.4881,508992.0
2024-09-13 10:40:00,26.26,26.33,26.26,26.33,176496.0,25.4881,25.556,25.4881,25.556,176496.0
2024-09-13 10:50:00,26.34,26.36,26.3,26.32,213486.0,25.5657,25.5852,25.5269,25.5463,213486.0
2024-09-13 11:00:00,26.32,26.32,26.29,26.32,164582.0,25.5463,25.5463,25.5172,25.5463,164582.0
2024-09-13 11:10:00,26.32,26.35,26.28,26.3,148612.0,25.5463,25.5755,25.5075,25.5269,148612.0
2024-09-13 11:20:00,26.3,26.4,26.3,26.35,192319.0,25.5269,25.624,25.5269,25.5755,192319.0
2024-09-13 11:30:00,26.35,26.35,26.27,26.29,164318.0,25.5755,25.5755,25.4978,25.5172,164318.0
2024-09-13 11:40:00,26.29,26.32,26.23,26.26,188345.0,25.5172,25.5463,25.459,25.4881,188345.0
2024-09-13 11:50:00,26.26,26.27,26.2,26.21,122365.0,25.4881,25.4978,25.4299,25.4396,122365.0
2024-09-13 12:00:00,26.2,26.23,26.14,26.14,181403.0,25.4299,25.459,25.3716,25.3716,181403.0
2024-09-13 12:10:00,26.15,26.19,26.14,26.14,123583.0,25.3813,25.4202,25.3716,25.3716,123583.0
2024-09-13 12:20:00,26.14,26.16,26.13,26.14,163398.0,25.3716,25.391,25.3619,25.3716,163398.0
2024-09-13 12:30:00,26.14,26.16,26.12,26.14,113216.0,25.3716,25.391,25.3522,25.3716,113216.0
2024-09-13 12:40:00,26.14,26.17,26.13,26.16,89081.0,25.3716,25.4007,25.3619,25.391,89081.0
2024-09-13 12:50:00,26.16,26.18,26.14,26.15,61054.0,25.391,25.4105,25.3716,25.3813,61054.0
2024-09-13 13:00:00,26.15,26.18,26.13,26.17,72256.0,25.3813,25.4105,25.3619,25.4007,72256.0
2024-09-13 13:10:00,26.17,26.19,26.14,26.18,75238.0,25.4007,25.4202,25.3716,25.4105,75238.0
2024-09-13 13:20:00,26.18,26.19,26.16,26.17,67123.0,25.4105,25.4202,25.391,25.4007,67123.0
2024-09-13 13:30:00,26.17,26.19,26.15,26.19,68297.0,25.4007,25.4202,25.3813,25.4202,68297.0
2024-09-13 13:40:00,26.19,26.2,26.17,26.18,108636.0,25.4202,25.4299,25.4007,25.4105,108636.0
2024-09-13 13:50:00,26.18,26.18,26.17,26.18,55503.0,25.4105,25.4105,25.4007,25.4105,55503.0
2024-09-13 14:00:00,26.18,26.23,26.14,26.23,137216.0,25.4105,25.459,25.3716,25.459,137216.0
2024-09-13 14:10:00,26.23,26.24,26.21,26.22,88019.0,25.459,25.4687,25.4396,25.4493,88019.0
2024-09-13 14:20:00,26.21,26.22,26.17,26.2,85183.0,25.4396,25.4493,25.4007,25.4299,85183.0
2024-09-13 14:30:00,26.2,26.21,26.19,26.21,53103.0,25.4299,25.4396,25.4202,25.4396,53103.0
2024-09-13 14:40:00,26.21,26.24,26.2,26.21,113244.0,25.4396,25.4687,25.4299,25.4396,113244.0
2024-09-13 14:50:00,26.21,26.23,26.2,26.21,99788.0,25.4396,25.459,25.4299,25.4396,99788.0
2024-09-13 15:00:00,26.21,26.22,26.16,26.17,154454.0,25.4396,25.4493,25.391,25.4007,154454.0
2024-09-13 15:10:00,26.17,26.2,26.16,26.2,108988.0,25.4007,25.4299,25.391,25.4299,108988.0
2024-09-13 15:20:00,26.2,26.24,26.18,26.2,171239.0,25.4299,25.4687,25.4105,25.4299,171239.0
2024-09-13 15:30:00,26.19,26.24,26.18,26.21,139000.0,25.4202,25.4687,25.4105,25.4396,139000.0
2024-09-13 15:40:00,26.21,26.26,26.21,26.22,359182.0,25.4396,25.4881,25.4396,25.4493,359182.0
2024-09-13 15:50:00,26.21,26.24,26.18,26.24,842546.0,25.4396,25.4687,25.4105,25.4687,842546.0
2024-09-16 09:30:00,26.39,26.39,26.23,26.32,425009.0,25.6143,25.6143,25.459,25.5463,425009.0
2024-09-16 09:40:00,26.32,26.43,26.31,26.39,174968.0,25.5463,25.6531,25.5366,25.6143,174968.0
2024-09-16 09:50:00,26.39,26.44,26.37,26.41,105790.0,25.6143,25.6628,25.5949,25.6337,105790.0
2024-09-16 10:00:00,26.42,26.42,26.33,26.39,135188.0,25.6434,25.6434,25.556,25.6143,135188.0
2024-09-16 10:10:00,26.39,26.39,26.3,26.3,166859.0,25.6143,25.6143,25.5269,25.5269,166859.0
2024-09-16 10:20:00,26.3,26.31,26.19,26.24,177117.0,25.5269,25.5366,25.4202,25.4687,177117.0
2024-09-16 10:30:00,26.25,26.25,26.17,26.21,191805.0,25.4784,25.4784,25.4007,25.4396,191805.0
2024-09-16 10:40:00,26.22,26.25,26.2,26.21,105552.0,25.4493,25.4784,25.4299,25.4396,105552.0
2024-09-16 10:50:00,26.22,26.28,26.21,26.24,216106.0,25.4493,25.5075,25.4396,25.4687,216106.0
2024-09-16 11:00:00,26.24,26.28,26.2,26.23,138332.0,25.4687,25.5075,25.4299,25.459,138332.0
2024-09-16 11:10:00,26.23,26.27,26.22,26.26,80013.0,25.459,25.4978,25.4493,25.4881,80013.0
2024-09-16 11:20:00,26.26,26.29,26.24,26.29,84148.0,25.4881,25.5172,25.4687,25.5172,84148.0
2024-09-16 11:30:00,26.29,26.3,26.24,26.27,120578.0,25.5172,25.5269,25.4687,25.4978,120578.0
2024-09-16 11:40:00,26.26,26.3,26.24,26.26,154714.0,25.4881,25.5269,25.4687,25.4881,154714.0
2024-09-16 11:50:00,26.26,26.3,26.25,26.28,61478.0,25.4881,25.5269,25.4784,25.5075,61478.0
2024-09-16 12:00:00,26.27,26.3,26.26,26.29,45132.0,25.4978,25.5269,25.4881,25.5172,45132.0
2024-09-16 12:10:00,26.3,26.31,26.26,26.27,71612.0,25.5269,25.5366,25.4881,25.4978,71612.0
2024-09-16 12:20:00,26.28,26.31,26.27,26.28,106380.0,25.5075,25.5366,25.4978,25.5075,106380.0
2024-09-16 12:30:00,26.28,26.28,26.26,26.28,36934.0,25.5075,25.5075,25.4881,25.5075,36934.0
2024-09-16 12:40:00,26.28,26.3,26.28,26.29,54349.0,25.5075,25.5269,25.5075,25.5172,54349.0
2024-09-16 12:50:00,26.29,26.31,26.27,26.28,68682.0,25.5172,25.5366,25.4978,25.5075,68682.0
2024-09-16 13:00:00,26.27,26.29,26.26,26.28,96483.0,25.4978,25.5172,25.4881,25.5075,96483.0
2024-09-16 13:10:00,26.28,26.32,26.27,26.3,118688.0,25.5075,25.5463,25.4978,25.5269,118688.0
2024-09-16 13:20:00,26.3,26.31,26.21,26.23,406202.0,25.5269,25.5366,25.4396,25.459,406202.0
2024-09-16 13:30:00,26.23,26.3,26.22,26.29,110317.0,25.459,25.5269,25.4493,25.5172,110317.0
2024-09-16 13:40:00,26.29,26.31,26.27,26.29,150306.0,25.5172,25.5366,25.4978,25.5172,150306.0
2024-09-16 13:50:00,26.28,26.3,26.27,26.29,66204.0,25.5075,25.5269,25.4978,25.5172,66204.0
2024-09-16 14:00:00,26.29,26.29,26.26,26.28,67993.0,25.5172,25.5172,25.4881,25.5075,67993.0
2024-09-16 14:10:00,26.27,26.29,26.24,26.29,161775.0,25.4978,25.5172,25.4687,25.5172,161775.0
2024-09-16 14:20:00,26.29,26.31,26.27,26.28,68296.0,25.5172,25.5366,25.4978,25.5075,68296.0
2024-09-16 14:30:00,26.29,26.3,26.25,26.27,81642.0,25.5172,25.5269,25.4784,25.4978,81642.0
2024-09-16 14:40:00,26.27,26.28,26.25,26.25,145868.0,25.4978,25.5075,25.4784,25.4784,145868.0
2024-09-16 14:50:00,26.25,26.27,26.24,26.26,111980.0,25.4784,25.4978,25.4687,25.4881,111980.0
2024-09-16 15:00:00,26.26,26.28,26.24,26.27,125958.0,25.4881,25.5075,25.4687,25.4978,125958.0
2024-09-16 15:10:00,26.27,26.27,26.22,26.25,82527.0,25.4978,25.4978,25.4493,25.4784,82527.0
2024-09-16 15:20:00,26.25,26.26,26.23,26.25,106821.0,25.4784,25.4881,25.459,25.4784,106821.0
2024-09-16 15:30:00,26.25,26.27,26.22,26.26,191754.0,25.4784,25.4978,25.4493,25.4881,191754.0
2024-09-16 15:40:00,26.26,26.31,26.26,26.3,176546.0,25.4881,25.5366,25.4881,25.5269,176546.0
2024-09-16 15:50:00,26.29,26.31,26.27,26.29,733657.0,25.5172,25.5366,25.4978,25.5172,733657.0
2024-09-17 09:30:00,26.66,27.06,26.63,27.03,1175598.0,25.8763,26.2646,25.8472,26.2355,1175598.0
2024-09-17 09:40:00,27.02,27.39,26.98,27.35,1029381.0,26.2258,26.5849,26.1869,26.5461,1029381.0
2024-09-17 09:50:00,27.34,27.38,27.22,27.23,798842.0,26.5364,26.5752,26.4199,26.4296,798842.0
2024-09-17 10:00:00,27.23,27.26,27.17,27.25,369745.0,26.4296,26.4587,26.3714,26.449,369745.0
2024-09-17 10:10:00,27.25,27.25,27.15,27.19,193071.0,26.449,26.449,26.3519,26.3908,193071.0
2024-09-17 10:20:00,27.18,27.24,27.15,27.17,196603.0,26.3811,26.4393,26.3519,26.3714,196603.0
2024-09-17 10:30:00,27.17,27.17,27.1,27.11,244208.0,26.3714,26.3714,26.3034,26.3131,244208.0
2024-09-17 10:40:00,27.11,27.13,26.97,27.0,419854.0,26.3131,26.3325,26.1772,26.2063,419854.0
2024-09-17 10:50:00,27.0,27.07,26.97,27.05,301363.0,26.2063,26.2743,26.1772,26.2549,301363.0
2024-09-17 11:00:00,27.05,27.1,27.03,27.04,184830.0,26.2549,26.3034,26.2355,26.2452,184830.0
2024-09-17 11:10:00,27.04,27.1,27.03,27.07,122890.0,26.2452,26.3034,26.2355,26.2743,122890.0
2024-09-17 11:20:00,27.08,27.11,27.06,27.07,181439.0,26.284,26.3131,26.2646,26.2743,181439.0
2024-09-17 11:30:00,27.07,27.07,27.04,27.05,152222.0,26.2743,26.2743,26.2452,26.2549,152222.0
2024-09-17 11:40:00,27.05,27.12,27.04,27.1,185015.0,26.2549,26.3228,26.2452,26.3034,185015.0
2024-09-17 11:50:00,27.1,27.16,27.07,27.16,211060.0,26.3034,26.3616,26.2743,26.3616,211060.0
2024-09-17 12:00:00,27.16,27.19,27.13,27.14,173517.0,26.3616,26.3908,26.3325,26.3422,173517.0
2024-09-17 12:10:00,27.14,27.18,27.06,27.1,222010.0,26.3422,26.3811,26.2646,26.3034,222010.0
2024-09-17 12:20:00,27.11,27.11,27.06,27.06,95461.0,26.3131,26.3131,26.2646,26.2646,95461.0
2024-09-17 12:30:00,27.05,27.06,26.99,27.02,119312.0,26.2549,26.2646,26.1966,26.2258,119312.0
2024-09-17 12:40:00,27.02,27.03,26.88,26.89,268308.0,26.2258,26.2355,26.0899,26.0996,268308.0
2024-09-17 12:50:00,26.89,27.0,26.88,26.96,159018.0,26.0996,26.2063,26.0899,26.1675,159018.0
2024-09-17 13:00:00,26.96,26.98,26.91,26.94,103431.0,26.1675,26.1869,26.119,26.1481,103431.0
2024-09-17 13:10:00,26.95,27.03,26.92,27.01,73952.0,26.1578,26.2355,26.1287,26.2161,73952.0
2024-09-17 13:20:00,27.01,27.03,26.99,27.01,72115.0,26.2161,26.2355,26.1966,26.2161,72115.0
2024-09-17 13:30:00,27.02,27.04,26.99,27.03,70633.0,26.2258,26.2452,26.1966,26.2355,70633.0
2024-09-17 13:40:00,27.03,27.05,26.99,27.04,101978.0,26.2355,26.2549,26.1966,26.2452,101978.0
2024-09-17 13:50:00,27.04,27.05,26.98,26.99,127693.0,26.2452,26.2549,26.1869,26.1966,127693.0
2024-09-17 14:00:00,26.98,27.01,26.96,26.96,66896.0,26.1869,26.2161,26.1675,26.1675,66896.0
2024-09-17 14:10:00,26.97,26.99,26.94,26.98,91283.0,26.1772,26.1966,26.1481,26.1869,91283.0
2024-09-17 14:20:00,26.97,27.02,26.97,27.0,87559.0,26.1772,26.2258,26.1772,26.2063,87559.0
2024-09-17 14:30:00,27.0,27.04,26.99,27.02,185654.0,26.2063,26.2452,26.1966,26.2258,185654.0
2024-09-17 14:40:00,27.01,27.03,26.98,27.0,81489.0,26.2161,26.2355,26.1869,26.2063,81489.0
2024-09-17 14:50:00,26.99,27.03,26.98,27.02,78381.0,26.1966,26.2355,26.1869,26.2258,78381.0
2024-09-17 15:00:00,27.01,27.03,26.99,27.02,98866.0,26.2161,26.2355,26.1966,26.2258,98866.0
2024-09-17 15:10:00,27.02,27.04,26.98,26.99,228066.0,26.2258,26.2452,26.1869,26.1966,228066.0
2024-09-17 15:20:00,26.99,26.99,26.91,26.93,413672.0,26.1966,26.1966,26.119,26.1384,413672.0
2024-09-17 15:30:00,26.93,26.93,26.89,26.92,301070.0,26.1384,26.1384,26.0996,26.1287,301070.0
2024-09-17 15:40:00,26.92,26.93,26.89,26.91,295049.0,26.1287,26.1384,26.0996,26.119,295049.0
2024-09-17 15:50:00,26.92,26.93,26.86,26.91,828557.0,26.1287,26.1384,26.0705,26.119,828557.0
2024-09-18 09:30:00,27.02,27.1,26.93,27.1,245279.0,26.2258,26.3034,26.1384,26.3034,245279.0
2024-09-18 09:40:00,27.1,27.14,27.02,27.03,194820.0,26.3034,26.3422,26.2258,26.2355,194820.0
2024-09-18 09:50:00,27.02,27.04,26.96,27.02,122260.0,26.2258,26.2452,26.1675,26.2258,122260.0
2024-09-18 10:00:00,27.01,27.02,26.86,26.87,595726.0,26.2161,26.2258,26.0705,26.0802,595726.0
2024-09-18 10:10:00,26.87,26.95,26.86,26.9,137304.0,26.0802,26.1578,26.0705,26.1093,137304.0
2024-09-18 10:20:00,26.91,26.91,26.84,26.85,130461.0,26.119,26.119,26.0511,26.0608,130461.0
2024-09-18 10:30:00,26.84,26.89,26.82,26.89,116482.0,26.0511,26.0996,26.0316,26.0996,116482.0
2024-09-18 10:40:00,26.89,26.92,26.86,26.88,103525.0,26.0996,26.1287,26.0705,26.0899,103525.0
2024-09-18 10:50:00,26.89,26.9,26.84,26.86,90421.0,26.0996,26.1093,26.0511,26.0705,90421.0
2024-09-18 11:00:00,26.87,26.87,26.78,26.81,89753.0,26.0802,26.0802,25.9928,26.0219,89753.0
2024-09-18 11:10:00,26.8,26.84,26.76,26.81,128792.0,26.0122,26.0511,25.9734,26.0219,128792.0
2024-09-18 11:20:00,26.81,26.83,26.76,26.8,101072.0,26.0219,26.0413,25.9734,26.0122,101072.0
2024-09-18 11:30:00,26.81,26.81,26.73,26.76,99272.0,26.0219,26.0219,25.9443,25.9734,99272.0
2024-09-18 11:40:00,26.76,26.76,26.69,26.73,116316.0,25.9734,25.9734,25.9055,25.9443,116316.0
2024-09-18 11:50:00,26.74,26.77,26.7,26.71,75425.0,25.954,25.9831,25.9152,25.9249,75425.0
2024-09-18 12:00:00,26.7,26.74,26.67,26.74,68215.0,25.9152,25.954,25.886,25.954,68215.0
2024-09-18 12:10:00,26.74,26.75,26.72,26.73,62849.0,25.954,25.9637,25.9346,25.9443,62849.0
2024-09-18 12:20:00,26.73,26.76,26.72,26.75,55436.0,25.9443,25.9734,25.9346,25.9637,55436.0
2024-09-18 12:30:00,26.75,26.75,26.7,26.73,65002.0,25.9637,25.9637,25.9152,25.9443,65002.0
2024-09-18 12:40:00,26.72,26.75,26.7,26.74,58617.0,25.9346,25.9637,25.9152,25.954,58617.0
2024-09-18 12:50:00,26.74,26.77,26.72,26.75,82074.0,25.954,25.9831,25.9346,25.9637,82074.0
2024-09-18 13:00:00,26.74,26.77,26.73,26.74,57276.0,25.954,25.9831,25.9443,25.954,57276.0
2024-09-18 13:10:00,26.74,26.76,26.71,26.75,73346.0,25.954,25.9734,25.9249,25.9637,73346.0
2024-09-18 13:20:00,26.75,26.8,26.73,26.79,113692.0,25.9637,26.0122,25.9443,26.0025,113692.0
2024-09-18 13:30:00,26.79,26.88,26.78,26.87,361303.0,26.0025,26.0899,25.9928,26.0802,361303.0
2024-09-18 13:40:00,26.86,26.88,26.81,26.82,310384.0,26.0705,26.0899,26.0219,26.0316,310384.0
2024-09-18 13:50:00,26.82,26.87,26.81,26.87,474117.0,26.0316,26.0802,26.0219,26.0802,474117.0
2024-09-18 14:00:00,26.87,27.04,26.84,26.91,410922.0,26.0802,26.2452,26.0511,26.119,410922.0
2024-09-18 14:10:00,26.9,26.96,26.82,26.95,493253.0,26.1093,26.1675,26.0316,26.1578,493253.0
2024-09-18 14:20:00,26.94,26.97,26.92,26.96,630198.0,26.1481,26.1772,26.1287,26.1675,630198.0
2024-09-18 14:30:00,26.96,27.09,26.93,27.09,653047.0,26.1675,26.2937,26.1384,26.2937,653047.0
2024-09-18 14:40:00,27.09,27.11,26.96,26.99,252043.0,26.2937,26.3131,26.1675,26.1966,252043.0
2024-09-18 14:50:00,26.99,27.03,26.92,26.93,158050.0,26.1966,26.2355,26.1287,26.1384,158050.0
2024-09-18 15:00:00,26.93,26.93,26.82,26.88,259003.0,26.1384,26.1384,26.0316,26.0899,259003.0
2024-09-18 15:10:00,26.88,27.0,26.86,26.99,157370.0,26.0899,26.2063,26.0705,26.1966,157370.0
2024-09-18 15:20:00,26.99,27.03,26.88,26.99,258621.0,26.1966,26.2355,26.0899,26.1966,258621.0
2024-09-18 15:30:00,26.99,27.03,26.94,26.96,236676.0,26.1966,26.2355,26.1481,26.1675,236676.0
2024-09-18 15:40:00,26.96,27.0,26.89,26.89,301012.0,26.1675,26.2063,26.0996,26.0996,301012.0
2024-09-18 15:50:00,26.9,26.98,26.88,26.91,748008.0,26.1093,26.1869,26.0899,26.119,748008.0
2024-09-19 09:30:00,28.43,28.5,28.17,28.48,1899002.0,27.5943,27.6623,27.342,27.6428,1899002.0
2024-09-19 09:40:00,28.48,28.66,28.45,28.49,1659034.0,27.6428,27.8176,27.6137,27.6526,1659034.0
2024-09-19 09:50:00,28.49,28.5,28.27,28.32,874594.0,27.6526,27.6623,27.439,27.4875,874594.0
2024-09-19 10:00:00,28.32,28.37,28.23,28.25,466525.0,27.4875,27.5361,27.4002,27.4196,466525.0
2024-09-19 10:10:00,28.26,28.38,28.24,28.38,372049.0,27.4293,27.5458,27.4099,27.5458,372049.0
2024-09-19 10:20:00,28.38,28.45,28.31,28.41,420502.0,27.5458,27.6137,27.4778,27.5749,420502.0
2024-09-19 10:30:00,28.41,28.54,28.38,28.53,374933.0,27.5749,27.7011,27.5458,27.6914,374933.0
2024-09-19 10:40:00,28.53,28.56,28.49,28.55,301316.0,27.6914,27.7205,27.6526,27.7108,301316.0
2024-09-19 10:50:00,28.55,28.58,28.44,28.46,365296.0,27.7108,27.7399,27.604,27.6234,365296.0
2024-09-19 11:00:00,28.47,28.5,28.35,28.37,299397.0,27.6331,27.6623,27.5167,27.5361,299397.0
2024-09-19 11:10:00,28.37,28.45,28.36,28.43,323984.0,27.5361,27.6137,27.5264,27.5943,323984.0
2024-09-19 11:20:00,28.42,28.5,28.42,28.5,270636.0,27.5846,27.6623,27.5846,27.6623,270636.0
2024-09-19 11:30:00,28.49,28.57,28.47,28.57,335122.0,27.6526,27.7302,27.6331,27.7302,335122.0
2024-09-19 11:40:00,28.57,28.61,28.52,28.6,304511.0,27.7302,27.769,27.6817,27.7593,304511.0
2024-09-19 11:50:00,28.6,28.62,28.56,28.61,276144.0,27.7593,27.7787,27.7205,27.769,276144.0
2024-09-19 12:00:00,28.61,28.66,28.59,28.64,325152.0,27.769,27.8176,27.7496,27.7981,325152.0
2024-09-19 12:10:00,28.63,28.66,28.6,28.64,320364.0,27.7884,27.8176,27.7593,27.7981,320364.0
2024-09-19 12:20:00,28.63,28.64,28.54,28.56,245008.0,27.7884,27.7981,27.7011,27.7205,245008.0
2024-09-19 12:30:00,28.57,28.6,28.5,28.57,237123.0,27.7302,27.7593,27.6623,27.7302,237123.0
2024-09-19 12:40:00,28.57,28.57,28.48,28.55,222133.0,27.7302,27.7302,27.6428,27.7108,222133.0
2024-09-19 12:50:00,28.55,28.65,28.52,28.65,202238.0,27.7108,27.8078,27.6817,27.8078,202238.0
2024-09-19 13:00:00,28.65,28.65,28.62,28.65,158226.0,27.8078,27.8078,27.7787,27.8078,158226.0
2024-09-19 13:10:00,28.65,28.73,28.64,28.73,339266.0,27.8078,27.8855,27.7981,27.8855,339266.0
2024-09-19 13:20:00,28.73,28.76,28.72,28.74,199391.0,27.8855,27.9146,27.8758,27.8952,199391.0
2024-09-19 13:30:00,28.74,28.75,28.66,28.68,431016.0,27.8952,27.9049,27.8176,27.837,431016.0
2024-09-19 13:40:00,28.68,28.69,28.63,28.68,275359.0,27.837,27.8467,27.7884,27.837,275359.0
2024-09-19 13:50:00,28.69,28.71,28.65,28.68,173339.0,27.8467,27.8661,27.8078,27.837,173339.0
2024-09-19 14:00:00,28.68,28.7,28.64,28.67,145313.0,27.837,27.8564,27.7981,27.8273,145313.0
2024-09-19 14:10:00,28.66,28.67,28.59,28.61,193060.0,27.8176,27.8273,27.7496,27.769,193060.0
2024-09-19 14:20:00,28.61,28.64,28.55,28.61,209430.0,27.769,27.7981,27.7108,27.769,209430.0
2024-09-19 14:30:00,28.62,28.64,28.57,28.63,215086.0,27.7787,27.7981,27.7302,27.7884,215086.0
2024-09-19 14:40:00,28.63,28.64,28.6,28.61,144655.0,27.7884,27.7981,27.7593,27.769,144655.0
2024-09-19 14:50:00,28.61,28.68,28.59,28.68,194780.0,27.769,27.837,27.7496,27.837,194780.0
2024-09-19 15:00:00,28.68,28.68,28.61,28.62,156099.0,27.837,27.837,27.769,27.7787,156099.0
2024-09-19 15:10:00,28.62,28.65,28.61,28.63,140171.0,27.7787,27.8078,27.769,27.7884,140171.0
2024-09-19 15:20:00,28.64,28.66,28.63,28.64,258529.0,27.7981,27.8176,27.7884,27.7981,258529.0
2024-09-19 15:30:00,28.65,28.71,28.62,28.69,739851.0,27.8078,27.8661,27.7787,27.8467,739851.0
2024-09-19 15:40:00,28.69,28.79,28.68,28.77,721231.0,27.8467,27.9437,27.837,27.9243,721231.0
2024-09-19 15:50:00,28.77,28.78,28.69,28.75,1520509.0,27.9243,27.934,27.8467,27.9049,1520509.0
2024-09-20 09:30:00,28.86,28.9,28.68,28.7,762040.0,28.0117,28.0505,27.837,27.8564,762040.0
2024-09-20 09:40:00,28.71,28.73,28.55,28.59,338997.0,27.8661,27.8855,27.7108,27.7496,338997.0
2024-09-20 09:50:00,28.58,28.81,28.58,28.8,282972.0,27.7399,27.9631,27.7399,27.9534,282972.0
2024-09-20 10:00:00,28.8,28.83,28.57,28.58,351876.0,27.9534,27.9826,27.7302,27.7399,351876.0
2024-09-20 10:10:00,28.57,28.6,28.49,28.59,214147.0,27.7302,27.7593,27.6526,27.7496,214147.0
2024-09-20 10:20:00,28.58,28.62,28.56,28.6,191523.0,27.7399,27.7787,27.7205,27.7593,191523.0
2024-09-20 10:30:00,28.6,28.64,28.46,28.55,381560.0,27.7593,27.7981,27.6234,27.7108,381560.0
2024-09-20 10:40:00,28.55,28.62,28.54,28.56,84381.0,27.7108,27.7787,27.7011,27.7205,84381.0
2024-09-20 10:50:00,28.55,28.57,28.5,28.54,172724.0,27.7108,27.7302,27.6623,27.7011,172724.0
2024-09-20 11:00:00,28.55,28.57,28.44,28.48,213972.0,27.7108,27.7302,27.604,27.6428,213972.0
2024-09-20 11:10:00,28.47,28.51,28.44,28.5,164622.0,27.6331,27.672,27.604,27.6623,164622.0
2024-09-20 11:20:00,28.5,28.52,28.43,28.45,197120.0,27.6623,27.6817,27.5943,27.6137,197120.0
2024-09-20 11:30:00,28.44,28.49,28.38,28.43,150265.0,27.604,27.6526,27.5458,27.5943,150265.0
2024-09-20 11:40:00,28.43,28.51,28.41,28.5,134345.0,27.5943,27.672,27.5749,27.6623,134345.0
2024-09-20 11:50:00,28.5,28.56,28.47,28.51,108799.0,27.6623,27.7205,27.6331,27.672,108799.0
2024-09-20 12:00:00,28.51,28.51,28.46,28.51,89178.0,27.672,27.672,27.6234,27.672,89178.0
2024-09-20 12:10:00,28.5,28.54,28.5,28.52,120866.0,27.6623,27.7011,27.6623,27.6817,120866.0
2024-09-20 12:20:00,28.52,28.55,28.48,28.49,79480.0,27.6817,27.7108,27.6428,27.6526,79480.0
2024-09-20 12:30:00,28.48,28.54,28.46,28.53,71982.0,27.6428,27.7011,27.6234,27.6914,71982.0
2024-09-20 12:40:00,28.53,28.54,28.48,28.54,82612.0,27.6914,27.7011,27.6428,27.7011,82612.0
2024-09-20 12:50:00,28.54,28.55,28.5,28.51,45016.0,27.7011,27.7108,27.6623,27.672,45016.0
2024-09-20 13:00:00,28.51,28.53,28.47,28.49,70003.0,27.672,27.6914,27.6331,27.6526,70003.0
2024-09-20 13:10:00,28.49,28.52,28.47,28.51,49800.0,27.6526,27.6817,27.6331,27.672,49800.0
2024-09-20 13:20:00,28.51,28.53,28.47,28.52,62869.0,27.672,27.6914,27.6331,27.6817,62869.0
2024-09-20 13:30:00,28.51,28.52,28.48,28.5,66009.0,27.672,27.6817,27.6428,27.6623,66009.0
2024-09-20 13:40:00,28.51,28.51,28.48,28.49,52153.0,27.672,27.672,27.6428,27.6526,52153.0
2024-09-20 13:50:00,28.5,28.51,28.48,28.49,69684.0,27.6623,27.672,27.6428,27.6526,69684.0
2024-09-20 14:00:00,28.49,28.53,28.48,28.51,81724.0,27.6526,27.6914,27.6428,27.672,81724.0
2024-09-20 14:10:00,28.51,28.52,28.46,28.48,133300.0,27.672,27.6817,27.6234,27.6428,133300.0
2024-09-20 14:20:00,28.48,28.49,28.44,28.46,91250.0,27.6428,27.6526,27.604,27.6234,91250.0
2024-09-20 14:30:00,28.45,28.46,28.42,28.46,81153.0,27.6137,27.6234,27.5846,27.6234,81153.0
2024-09-20 14:40:00,28.46,28.48,28.44,28.47,64465.0,27.6234,27.6428,27.604,27.6331,64465.0
2024-09-20 14:50:00,28.47,28.53,28.46,28.51,109146.0,27.6331,27.6914,27.6234,27.672,109146.0
2024-09-20 15:00:00,28.51,28.52,28.46,28.46,138355.0,27.672,27.6817,27.6234,27.6234,138355.0
2024-09-20 15:10:00,28.46,28.48,28.44,28.48,107704.0,27.6234,27.6428,27.604,27.6428,107704.0
2024-09-20 15:20:00,28.48,28.51,28.46,28.46,99472.0,27.6428,27.672,27.6234,27.6234,99472.0
2024-09-20 15:30:00,28.46,28.51,28.44,28.49,193935.0,27.6234,27.672,27.604,27.6526,193935.0
2024-09-20 15:40:00,28.49,28.5,28.46,28.48,164233.0,27.6526,27.6623,27.6234,27.6428,164233.0
2024-09-20 15:50:00,28.49,28.58,28.47,28.54,927273.0,27.6526,27.7399,27.6331,27.7011,927273.0
2024-09-23 09:30:00,29.11,29.27,29.09,29.25,1186353.0,28.2543,28.4096,28.2349,28.3902,1186353.0
2024-09-23 09:40:00,29.25,29.46,29.24,29.46,775382.0,28.3902,28.594,28.3805,28.594,775382.0
2024-09-23 09:50:00,29.46,29.49,29.36,29.37,522545.0,28.594,28.6232,28.497,28.5067,522545.0
2024-09-23 10:00:00,29.36,29.59,29.35,29.57,514990.0,28.497,28.7202,28.4873,28.7008,514990.0
2024-09-23 10:10:00,29.58,29.63,29.49,29.59,464176.0,28.7105,28.759,28.6232,28.7202,464176.0
2024-09-23 10:20:00,29.59,29.86,29.58,29.79,799890.0,28.7202,28.9823,28.7105,28.9143,799890.0
2024-09-23 10:30:00,29.8,29.88,29.76,29.84,668465.0,28.924,29.0017,28.8852,28.9629,668465.0
2024-09-23 10:40:00,29.84,29.84,29.7,29.82,565847.0,28.9629,28.9629,28.827,28.9435,565847.0
2024-09-23 10:50:00,29.83,29.97,29.79,29.95,559049.0,28.9532,29.089,28.9143,29.0696,559049.0
2024-09-23 11:00:00,29.95,29.96,29.7,29.73,462023.0,29.0696,29.0793,28.827,28.8561,462023.0
2024-09-23 11:10:00,29.73,29.84,29.72,29.74,339535.0,28.8561,28.9629,28.8464,28.8658,339535.0
2024-09-23 11:20:00,29.75,29.83,29.72,29.73,288750.0,28.8755,28.9532,28.8464,28.8561,288750.0
2024-09-23 11:30:00,29.73,29.75,29.66,29.74,231135.0,28.8561,28.8755,28.7882,28.8658,231135.0
2024-09-23 11:40:00,29.75,29.79,29.67,29.78,178477.0,28.8755,28.9143,28.7979,28.9046,178477.0
2024-09-23 11:50:00,29.78,29.82,29.73,29.74,216532.0,28.9046,28.9435,28.8561,28.8658,216532.0
2024-09-23 12:00:00,29.74,29.75,29.68,29.69,123026.0,28.8658,28.8755,28.8076,28.8173,123026.0
2024-09-23 12:10:00,29.7,29.73,29.61,29.7,250831.0,28.827,28.8561,28.7396,28.827,250831.0
2024-09-23 12:20:00,29.7,29.76,29.69,29.74,290016.0,28.827,28.8852,28.8173,28.8658,290016.0
2024-09-23 12:30:00,29.72,29.78,29.68,29.71,186701.0,28.8464,28.9046,28.8076,28.8367,186701.0
2024-09-23 12:40:00,29.7,29.75,29.69,29.72,95558.0,28.827,28.8755,28.8173,28.8464,95558.0
2024-09-23 12:50:00,29.71,29.74,29.69,29.7,110164.0,28.8367,28.8658,28.8173,28.827,110164.0
2024-09-23 13:00:00,29.69,29.74,29.69,29.74,92058.0,28.8173,28.8658,28.8173,28.8658,92058.0
2024-09-23 13:10:00,29.74,29.76,29.71,29.72,125244.0,28.8658,28.8852,28.8367,28.8464,125244.0
2024-09-23 13:20:00,29.73,29.73,29.66,29.7,150010.0,28.8561,28.8561,28.7882,28.827,150010.0
2024-09-23 13:30:00,29.7,29.72,29.68,29.7,109240.0,28.827,28.8464,28.8076,28.827,109240.0
2024-09-23 13:40:00,29.7,29.73,29.69,29.71,123346.0,28.827,28.8561,28.8173,28.8367,123346.0
2024-09-23 13:50:00,29.71,29.77,29.71,29.76,125316.0,28.8367,28.8949,28.8367,28.8852,125316.0
2024-09-23 14:00:00,29.76,29.76,29.72,29.76,156632.0,28.8852,28.8852,28.8464,28.8852,156632.0
2024-09-23 14:10:00,29.76,29.78,29.74,29.77,93883.0,28.8852,28.9046,28.8658,28.8949,93883.0
2024-09-23 14:20:00,29.77,29.83,29.76,29.79,275088.0,28.8949,28.9532,28.8852,28.9143,275088.0
2024-09-23 14:30:00,29.79,29.83,29.78,29.83,137330.0,28.9143,28.9532,28.9046,28.9532,137330.0
2024-09-23 14:40:00,29.82,29.85,29.79,29.85,161674.0,28.9435,28.9726,28.9143,28.9726,161674.0
2024-09-23 14:50:00,29.85,29.86,29.83,29.84,309632.0,28.9726,28.9823,28.9532,28.9629,309632.0
2024-09-23 15:00:00,29.84,29.88,29.82,29.87,202895.0,28.9629,29.0017,28.9435,28.992,202895.0
2024-09-23 15:10:00,29.87,29.88,29.83,29.86,143172.0,28.992,29.0017,28.9532,28.9823,143172.0
2024-09-23 15:20:00,29.86,29.87,29.84,29.85,136872.0,28.9823,28.992,28.9629,28.9726,136872.0
2024-09-23 15:30:00,29.85,29.86,29.78,29.79,393992.0,28.9726,28.9823,28.9046,28.9143,393992.0
2024-09-23 15:40:00,29.78,29.8,29.71,29.73,301900.0,28.9046,28.924,28.8367,28.8561,301900.0
2024-09-23 15:50:00,29.73,29.77,29.69,29.75,1133719.0,28.8561,28.8949,28.8173,28.8755,1133719.0
2024-09-24 09:30:00,32.49,32.79,32.21,32.6,4511586.0,31.535,31.8262,31.2632,31.6417,4511586.0
2024-09-24 09:40:00,32.6,32.74,32.5,32.52,1762971.0,31.6417,31.7776,31.5447,31.5641,1762971.0
2024-09-24 09:50:00,32.52,32.53,32.14,32.36,1582874.0,31.5641,31.5738,31.1953,31.4088,1582874.0
2024-09-24 10:00:00,32.35,32.4,32.11,32.33,964580.0,31.3991,31.4476,31.1661,31.3797,964580.0
2024-09-24 10:10:00,32.33,32.35,32.03,32.07,1767864.0,31.3797,31.3991,31.0885,31.1273,1767864.0
2024-09-24 10:20:00,32.07,32.16,32.06,32.1,1038500.0,31.1273,31.2147,31.1176,31.1564,1038500.0
2024-09-24 10:30:00,32.1,32.3,32.1,32.26,688844.0,31.1564,31.3506,31.1564,31.3117,688844.0
2024-09-24 10:40:00,32.26,32.47,32.2,32.46,756750.0,31.3117,31.5156,31.2535,31.5059,756750.0
2024-09-24 10:50:00,32.46,32.55,32.38,32.48,620299.0,31.5059,31.5932,31.4282,31.5253,620299.0
2024-09-24 11:00:00,32.48,32.68,32.44,32.67,779339.0,31.5253,31.7194,31.4864,31.7097,779339.0
2024-09-24 11:10:00,32.68,32.97,32.66,32.95,1110115.0,31.7194,32.0009,31.7,31.9815,1110115.0
2024-09-24 11:20:00,32.95,33.06,32.91,33.05,798286.0,31.9815,32.0882,31.9426,32.0785,798286.0
2024-09-24 11:30:00,33.05,33.07,32.89,32.98,826032.0,32.0785,32.0979,31.9232,32.0106,826032.0
2024-09-24 11:40:00,32.98,33.08,32.94,33.05,688595.0,32.0106,32.1076,31.9717,32.0785,688595.0
2024-09-24 11:50:00,33.05,33.07,32.95,33.05,589769.0,32.0785,32.0979,31.9815,32.0785,589769.0
2024-09-24 12:00:00,33.05,33.16,33.04,33.11,580744.0,32.0785,32.1853,32.0688,32.1367,580744.0
2024-09-24 12:10:00,33.11,33.18,33.0,33.07,540715.0,32.1367,32.2047,32.03,32.0979,540715.0
2024-09-24 12:20:00,33.07,33.1,32.84,32.84,394109.0,32.0979,32.127,31.8747,31.8747,394109.0
2024-09-24 12:30:00,32.84,32.88,32.68,32.81,448877.0,31.8747,31.9135,31.7194,31.8456,448877.0
2024-09-24 12:40:00,32.82,32.94,32.8,32.93,264166.0,31.8553,31.9717,31.8359,31.962,264166.0
2024-09-24 12:50:00,32.93,33.02,32.9,33.0,330005.0,31.962,32.0494,31.9329,32.03,330005.0
2024-09-24 13:00:00,33.0,33.13,32.98,33.1,285952.0,32.03,32.1562,32.0106,32.127,285952.0
2024-09-24 13:10:00,33.1,33.12,33.03,33.11,229618.0,32.127,32.1465,32.0591,32.1367,229618.0
2024-09-24 13:20:00,33.11,33.15,33.0,33.14,633276.0,32.1367,32.1756,32.03,32.1659,633276.0
2024-09-24 13:30:00,33.14,33.3,33.13,33.29,313063.0,32.1659,32.3212,32.1562,32.3115,313063.0
2024-09-24 13:40:00,33.29,33.33,33.24,33.31,335934.0,32.3115,32.3503,32.2629,32.3309,335934.0
2024-09-24 13:50:00,33.32,33.33,33.17,33.17,508894.0,32.3406,32.3503,32.195,32.195,508894.0
2024-09-24 14:00:00,33.17,33.19,33.11,33.14,270375.0,32.195,32.2144,32.1367,32.1659,270375.0
2024-09-24 14:10:00,33.14,33.14,33.06,33.11,218647.0,32.1659,32.1659,32.0882,32.1367,218647.0
2024-09-24 14:20:00,33.1,33.22,33.04,33.22,684728.0,32.127,32.2435,32.0688,32.2435,684728.0
2024-09-24 14:30:00,33.22,33.32,33.18,33.26,340863.0,32.2435,32.3406,32.2047,32.2823,340863.0
2024-09-24 14:40:00,33.27,33.45,33.24,33.45,567024.0,32.292,32.4668,32.2629,32.4668,567024.0
2024-09-24 14:50:00,33.45,33.77,33.41,33.73,1877539.0,32.4668,32.7773,32.4279,32.7385,1877539.0
2024-09-24 15:00:00,33.73,33.86,33.69,33.79,1316788.0,32.7385,32.8647,32.6997,32.7968,1316788.0
2024-09-24 15:10:00,33.79,33.8,33.62,33.8,1079776.0,32.7968,32.8065,32.6318,32.8065,1079776.0
2024-09-24 15:20:00,33.8,33.91,33.77,33.83,1084219.0,32.8065,32.9132,32.7773,32.8356,1084219.0
2024-09-24 15:30:00,33.84,33.86,33.68,33.73,1197764.0,32.8453,32.8647,32.69,32.7385,1197764.0
2024-09-24 15:40:00,33.74,33.9,33.71,33.89,1070360.0,32.7482,32.9035,32.7191,32.8938,1070360.0
2024-09-24 15:50:00,33.89,33.91,33.73,33.9,3557352.0,32.8938,32.9132,32.7385,32.9035,3557352.0
2024-09-25 09:30:00,32.51,32.77,32.33,32.61,1734440.0,31.5544,31.8067,31.3797,31.6514,1734440.0
2024-09-25 09:40:00,32.6,32.76,32.41,32.73,1075557.0,31.6417,31.797,31.4573,31.7679,1075557.0
2024-09-25 09:50:00,32.73,33.05,32.72,33.02,1020052.0,31.7679,32.0785,31.7582,32.0494,1020052.0
2024-09-25 10:00:00,33.02,33.2,32.96,33.19,596991.0,32.0494,32.2241,31.9912,32.2144,596991.0
2024-09-25 10:10:00,33.2,33.3,33.11,33.26,566898.0,32.2241,32.3212,32.1367,32.2823,566898.0
2024-09-25 10:20:00,33.26,33.26,33.07,33.12,515563.0,32.2823,32.2823,32.0979,32.1465,515563.0
2024-09-25 10:30:00,33.11,33.2,32.96,33.02,1198508.0,32.1367,32.2241,31.9912,32.0494,1198508.0
2024-09-25 10:40:00,33.02,33.14,33.01,33.05,394544.0,32.0494,32.1659,32.0397,32.0785,394544.0
2024-09-25 10:50:00,33.05,33.12,32.99,33.11,437494.0,32.0785,32.1465,32.0203,32.1367,437494.0
2024-09-25 11:00:00,33.12,33.33,33.09,33.33,1411070.0,32.1465,32.3503,32.1173,32.3503,1411070.0
2024-09-25 11:10:00,33.33,33.38,33.2,33.27,1577279.0,32.3503,32.3988,32.2241,32.292,1577279.0
2024-09-25 11:20:00,33.27,33.28,33.15,33.16,399696.0,32.292,32.3018,32.1756,32.1853,399696.0
2024-09-25 11:30:00,33.16,33.24,33.16,33.19,271643.0,32.1853,32.2629,32.1853,32.2144,271643.0
2024-09-25 11:40:00,33.19,33.22,33.03,33.07,679064.0,32.2144,32.2435,32.0591,32.0979,679064.0
2024-09-25 11:50:00,33.07,33.11,32.98,33.08,668146.0,32.0979,32.1367,32.0106,32.1076,668146.0
2024-09-25 12:00:00,33.08,33.16,33.02,33.16,301056.0,32.1076,32.1853,32.0494,32.1853,301056.0
2024-09-25 12:10:00,33.16,33.2,33.12,33.16,238301.0,32.1853,32.2241,32.1465,32.1853,238301.0
2024-09-25 12:20:00,33.15,33.25,33.14,33.24,191266.0,32.1756,32.2726,32.1659,32.2629,191266.0
2024-09-25 12:30:00,33.25,33.26,33.17,33.25,277825.0,32.2726,32.2823,32.195,32.2726,277825.0
2024-09-25 12:40:00,33.25,33.32,33.21,33.26,346576.0,32.2726,32.3406,32.2338,32.2823,346576.0
2024-09-25 12:50:00,33.26,33.32,33.21,33.23,205954.0,32.2823,32.3406,32.2338,32.2532,205954.0
2024-09-25 13:00:00,33.22,33.35,33.19,33.33,613246.0,32.2435,32.3697,32.2144,32.3503,613246.0
2024-09-25 13:10:00,33.33,33.35,33.23,33.25,205368.0,32.3503,32.3697,32.2532,32.2726,205368.0
2024-09-25 13:20:00,33.25,33.27,33.22,33.25,157752.0,32.2726,32.292,32.2435,32.2726,157752.0
2024-09-25 13:30:00,33.26,33.3,33.25,33.25,177456.0,32.2823,32.3212,32.2726,32.2726,177456.0
2024-09-25 13:40:00,33.26,33.26,33.18,33.2,192822.0,32.2823,32.2823,32.2047,32.2241,192822.0
2024-09-25 13:50:00,33.2,33.3,33.2,33.27,185712.0,32.2241,32.3212,32.2241,32.292,185712.0
2024-09-25 14:00:00,33.27,33.34,33.26,33.3,207461.0,32.292,32.36,32.2823,32.3212,207461.0
2024-09-25 14:10:00,33.3,33.34,33.24,33.24,228908.0,32.3212,32.36,32.2629,32.2629,228908.0
2024-09-25 14:20:00,33.24,33.28,33.22,33.28,170346.0,32.2629,32.3018,32.2435,32.3018,170346.0
2024-09-25 14:30:00,33.29,33.31,33.24,33.26,255260.0,32.3115,32.3309,32.2629,32.2823,255260.0
2024-09-25 14:40:00,33.26,33.26,33.21,33.23,153701.0,32.2823,32.2823,32.2338,32.2532,153701.0
2024-09-25 14:50:00,33.23,33.24,33.18,33.19,176472.0,32.2532,32.2629,32.2047,32.2144,176472.0
2024-09-25 15:00:00,33.18,33.21,33.13,33.14,293008.0,32.2047,32.2338,32.1562,32.1659,293008.0
2024-09-25 15:10:00,33.14,33.17,33.12,33.16,206762.0,32.1659,32.195,32.1465,32.1853,206762.0
2024-09-25 15:20:00,33.16,33.17,33.11,33.14,274221.0,32.1853,32.195,32.1367,32.1659,274221.0
2024-09-25 15:30:00,33.14,33.16,33.09,33.11,351055.0,32.1659,32.1853,32.1173,32.1367,351055.0
2024-09-25 15:40:00,33.1,33.14,33.04,33.14,603335.0,32.127,32.1659,32.0688,32.1659,603335.0
2024-09-25 15:50:00,33.14,33.22,33.11,33.21,1352931.0,32.1659,32.2435,32.1367,32.2338,1352931.0
2024-09-26 09:30:00,37.06,38.18,37.03,37.46,7936367.0,35.9706,37.0577,35.9415,36.3589,7936367.0
2024-09-26 09:40:00,37.47,37.52,37.08,37.33,3092025.0,36.3686,36.4171,35.9901,36.2327,3092025.0
2024-09-26 09:50:00,37.33,37.59,37.11,37.48,2521352.0,36.2327,36.4851,36.0192,36.3783,2521352.0
2024-09-26 10:00:00,37.48,37.71,37.41,37.6,1820962.0,36.3783,36.6015,36.3104,36.4948,1820962.0
2024-09-26 10:10:00,37.6,37.89,37.55,37.62,1630899.0,36.4948,36.7762,36.4462,36.5142,1630899.0
2024-09-26 10:20:00,37.62,37.7,37.4,37.4,1787403.0,36.5142,36.5918,36.3006,36.3006,1787403.0
2024-09-26 10:30:00,37.41,37.49,36.98,37.48,1766394.0,36.3104,36.388,35.893,36.3783,1766394.0
2024-09-26 10:40:00,37.48,37.52,37.25,37.33,982941.0,36.3783,36.4171,36.1551,36.2327,982941.0
2024-09-26 10:50:00,37.33,37.39,37.05,37.23,1000833.0,36.2327,36.2909,35.9609,36.1356,1000833.0
2024-09-26 11:00:00,37.23,37.23,36.93,37.13,729249.0,36.1356,36.1356,35.8445,36.0386,729249.0
2024-09-26 11:10:00,37.13,37.39,37.12,37.32,631300.0,36.0386,36.2909,36.0289,36.223,631300.0
2024-09-26 11:20:00,37.32,37.51,37.27,37.51,865796.0,36.223,36.4074,36.1745,36.4074,865796.0
2024-09-26 11:30:00,37.51,37.75,37.48,37.75,1576149.0,36.4074,36.6404,36.3783,36.6404,1576149.0
2024-09-26 11:40:00,37.77,37.9,37.73,37.77,756605.0,36.6598,36.7859,36.6209,36.6598,756605.0
2024-09-26 11:50:00,37.77,37.99,37.77,37.95,717013.0,36.6598,36.8733,36.6598,36.8345,717013.0
2024-09-26 12:00:00,37.95,38.07,37.9,38.03,984741.0,36.8345,36.951,36.7859,36.9121,984741.0
2024-09-26 12:10:00,38.03,38.1,37.93,38.0,576856.0,36.9121,36.9801,36.8151,36.883,576856.0
2024-09-26 12:20:00,38.0,38.0,37.78,37.99,723105.0,36.883,36.883,36.6695,36.8733,723105.0
2024-09-26 12:30:00,37.99,38.05,37.81,37.88,549399.0,36.8733,36.9315,36.6986,36.7665,549399.0
2024-09-26 12:40:00,37.87,37.87,37.6,37.77,631306.0,36.7568,36.7568,36.4948,36.6598,631306.0
2024-09-26 12:50:00,37.77,37.77,37.6,37.69,302273.0,36.6598,36.6598,36.4948,36.5821,302273.0
2024-09-26 13:00:00,37.69,37.76,37.6,37.7,412323.0,36.5821,36.6501,36.4948,36.5918,412323.0
2024-09-26 13:10:00,37.7,37.72,37.55,37.57,369670.0,36.5918,36.6112,36.4462,36.4656,369670.0
2024-09-26 13:20:00,37.57,37.74,37.54,37.72,310427.0,36.4656,36.6307,36.4365,36.6112,310427.0
2024-09-26 13:30:00,37.72,37.88,37.7,37.85,607690.0,36.6112,36.7665,36.5918,36.7374,607690.0
2024-09-26 13:40:00,37.84,37.9,37.8,37.87,429307.0,36.7277,36.7859,36.6889,36.7568,429307.0
2024-09-26 13:50:00,37.87,37.94,37.84,37.91,421696.0,36.7568,36.8248,36.7277,36.7957,421696.0
2024-09-26 14:00:00,37.92,37.94,37.84,37.86,425550.0,36.8054,36.8248,36.7277,36.7471,425550.0
2024-09-26 14:10:00,37.86,37.91,37.84,37.88,333909.0,36.7471,36.7957,36.7277,36.7665,333909.0
2024-09-26 14:20:00,37.88,37.99,37.87,37.97,459442.0,36.7665,36.8733,36.7568,36.8539,459442.0
2024-09-26 14:30:00,37.97,38.13,37.96,38.11,813385.0,36.8539,37.0092,36.8442,36.9898,813385.0
2024-09-26 14:40:00,38.11,38.11,37.91,37.91,461514.0,36.9898,36.9898,36.7957,36.7957,461514.0
2024-09-26 14:50:00,37.91,38.06,37.89,38.05,503296.0,36.7957,36.9412,36.7762,36.9315,503296.0
2024-09-26 15:00:00,38.05,38.09,37.98,38.01,481814.0,36.9315,36.9704,36.8636,36.8927,481814.0
2024-09-26 15:10:00,38.02,38.05,37.9,37.92,397902.0,36.9024,36.9315,36.7859,36.8054,397902.0
2024-09-26 15:20:00,37.93,38.01,37.88,37.95,601441.0,36.8151,36.8927,36.7665,36.8345,601441.0
2024-09-26 15:30:00,37.95,37.98,37.81,37.84,627741.0,36.8345,36.8636,36.6986,36.7277,627741.0
2024-09-26 15:40:00,37.84,37.95,37.78,37.95,654505.0,36.7277,36.8345,36.6695,36.8345,654505.0
2024-09-26 15:50:00,37.95,38.0,37.87,37.99,2252630.0,36.8345,36.883,36.7568,36.8733,2252630.0
2024-09-27 09:30:00,39.51,39.55,38.81,39.02,4777049.0,38.3486,38.3874,37.6692,37.873,4777049.0
2024-09-27 09:40:00,39.02,39.67,39.02,39.63,2424340.0,37.873,38.5039,37.873,38.4651,2424340.0
2024-09-27 09:50:00,39.63,39.74,39.27,39.45,2722562.0,38.4651,38.5719,38.1157,38.2904,2722562.0
2024-09-27 10:00:00,39.45,39.62,39.16,39.61,1934880.0,38.2904,38.4554,38.0089,38.4457,1934880.0
2024-09-27 10:10:00,39.61,39.63,39.31,39.5,1160896.0,38.4457,38.4651,38.1545,38.3389,1160896.0
2024-09-27 10:20:00,39.5,39.57,39.35,39.35,1180129.0,38.3389,38.4069,38.1933,38.1933,1180129.0
2024-09-27 10:30:00,39.36,39.4,39.13,39.21,1338855.0,38.203,38.2419,37.9798,38.0574,1338855.0
2024-09-27 10:40:00,39.21,39.5,39.19,39.41,992231.0,38.0574,38.3389,38.038,38.2516,992231.0
2024-09-27 10:50:00,39.42,39.42,39.2,39.38,1064087.0,38.2613,38.2613,38.0477,38.2224,1064087.0
2024-09-27 11:00:00,39.38,39.52,39.32,39.52,1472022.0,38.2224,38.3583,38.1642,38.3583,1472022.0
2024-09-27 11:10:00,39.52,39.86,39.48,39.74,1637711.0,38.3583,38.6883,38.3195,38.5719,1637711.0
2024-09-27 11:20:00,39.73,39.82,39.5,39.53,611895.0,38.5622,38.6495,38.3389,38.368,611895.0
2024-09-27 11:30:00,39.54,39.56,39.29,39.47,638146.0,38.3777,38.3972,38.1351,38.3098,638146.0
2024-09-27 11:40:00,39.47,39.61,39.36,39.51,600871.0,38.3098,38.4457,38.203,38.3486,600871.0
2024-09-27 11:50:00,39.51,39.53,39.29,39.31,595237.0,38.3486,38.368,38.1351,38.1545,595237.0
2024-09-27 12:00:00,39.3,39.46,39.24,39.43,700626.0,38.1448,38.3001,38.0866,38.271,700626.0
2024-09-27 12:10:00,39.43,39.5,39.38,39.5,433645.0,38.271,38.3389,38.2224,38.3389,433645.0
2024-09-27 12:20:00,39.49,39.5,39.34,39.5,522186.0,38.3292,38.3389,38.1836,38.3389,522186.0
2024-09-27 12:30:00,39.5,39.75,39.49,39.68,702445.0,38.3389,38.5816,38.3292,38.5136,702445.0
2024-09-27 12:40:00,39.68,39.79,39.65,39.79,487457.0,38.5136,38.6204,38.4845,38.6204,487457.0
2024-09-27 12:50:00,39.78,39.82,39.64,39.66,616703.0,38.6107,38.6495,38.4748,38.4942,616703.0
2024-09-27 13:00:00,39.67,39.78,39.63,39.68,401022.0,38.5039,38.6107,38.4651,38.5136,401022.0
2024-09-27 13:10:00,39.68,39.7,39.58,39.68,485675.0,38.5136,38.533,38.4166,38.5136,485675.0
2024-09-27 13:20:00,39.68,39.7,39.57,39.64,269942.0,38.5136,38.533,38.4069,38.4748,269942.0
2024-09-27 13:30:00,39.63,39.68,39.5,39.54,270840.0,38.4651,38.5136,38.3389,38.3777,270840.0
2024-09-27 13:40:00,39.54,39.66,39.52,39.66,378556.0,38.3777,38.4942,38.3583,38.4942,378556.0
2024-09-27 13:50:00,39.67,39.84,39.66,39.83,374826.0,38.5039,38.6689,38.4942,38.6592,374826.0
2024-09-27 14:00:00,39.82,39.85,39.76,39.84,306812.0,38.6495,38.6786,38.5913,38.6689,306812.0
2024-09-27 14:10:00,39.83,39.88,39.75,39.84,366560.0,38.6592,38.7077,38.5816,38.6689,366560.0
2024-09-27 14:20:00,39.84,39.9,39.82,39.84,462463.0,38.6689,38.7272,38.6495,38.6689,462463.0
2024-09-27 14:30:00,39.83,39.88,39.76,39.85,532343.0,38.6592,38.7077,38.5913,38.6786,532343.0
2024-09-27 14:40:00,39.86,39.87,39.79,39.84,394825.0,38.6883,38.698,38.6204,38.6689,394825.0
2024-09-27 14:50:00,39.83,39.89,39.81,39.89,313485.0,38.6592,38.7175,38.6398,38.7175,313485.0
2024-09-27 15:00:00,39.89,39.9,39.83,39.86,494636.0,38.7175,38.7272,38.6592,38.6883,494636.0
2024-09-27 15:10:00,39.85,39.9,39.84,39.86,449414.0,38.6786,38.7272,38.6689,38.6883,449414.0
2024-09-27 15:20:00,39.86,39.89,39.78,39.78,346907.0,38.6883,38.7175,38.6107,38.6107,346907.0
2024-09-27 15:30:00,39.78,39.9,39.76,39.86,638290.0,38.6107,38.7272,38.5913,38.6883,638290.0
2024-09-27 15:40:00,39.87,39.92,39.8,39.88,762836.0,38.698,38.7466,38.6301,38.7077,762836.0
2024-09-27 15:50:00,39.88,39.94,39.79,39.94,1964849.0,38.7077,38.766,38.6204,38.766,1964849.0
2024-09-30 09:30:00,42.36,42.51,41.27,41.33,5176784.0,41.1149,41.2604,40.0569,40.1151,5176784.0
2024-09-30 09:40:00,41.34,42.22,41.17,42.01,2838211.0,40.1248,40.979,39.9598,40.7751,2838211.0
2024-09-30 09:50:00,42.02,42.68,41.97,42.12,2475543.0,40.7848,41.4254,40.7363,40.8819,2475543.0
2024-09-30 10:00:00,42.11,42.23,41.84,41.86,1409039.0,40.8722,40.9887,40.6101,40.6295,1409039.0
2024-09-30 10:10:00,41.86,41.98,41.42,41.5,1348757.0,40.6295,40.746,40.2025,40.2801,1348757.0
2024-09-30 10:20:00,41.5,41.65,41.3,41.53,962904.0,40.2801,40.4257,40.086,40.3092,962904.0
2024-09-30 10:30:00,41.54,41.95,41.42,41.93,931826.0,40.319,40.7169,40.2025,40.6975,931826.0
2024-09-30 10:40:00,41.93,42.1,41.63,41.63,1126708.0,40.6975,40.8625,40.4063,40.4063,1126708.0
2024-09-30 10:50:00,41.63,41.7,41.08,41.11,1081143.0,40.4063,40.4743,39.8725,39.9016,1081143.0
2024-09-30 11:00:00,41.11,41.3,40.95,41.25,1675830.0,39.9016,40.086,39.7463,40.0375,1675830.0
2024-09-30 11:10:00,41.25,41.48,41.24,41.34,655998.0,40.0375,40.2607,40.0278,40.1248,655998.0
2024-09-30 11:20:00,41.34,41.4,40.81,40.99,1640760.0,40.1248,40.1831,39.6104,39.7851,1640760.0
2024-09-30 11:30:00,40.98,40.99,40.44,40.45,1070057.0,39.7754,39.7851,39.2513,39.261,1070057.0
2024-09-30 11:40:00,40.44,40.53,40.12,40.15,1018755.0,39.2513,39.3386,38.9407,38.9698,1018755.0
2024-09-30 11:50:00,40.16,40.24,39.81,39.91,1411302.0,38.9795,39.0572,38.6398,38.7369,1411302.0
2024-09-30 12:00:00,39.9,40.37,39.84,40.34,1066460.0,38.7272,39.1833,38.6689,39.1542,1066460.0
2024-09-30 12:10:00,40.33,40.6,40.26,40.52,921846.0,39.1445,39.4066,39.0766,39.3289,921846.0
2024-09-30 12:20:00,40.52,40.53,40.35,40.46,619596.0,39.3289,39.3386,39.1639,39.2707,619596.0
2024-09-30 12:30:00,40.46,40.49,40.27,40.39,536858.0,39.2707,39.2998,39.0863,39.2028,536858.0
2024-09-30 12:40:00,40.4,40.85,40.36,40.83,578783.0,39.2125,39.6492,39.1736,39.6298,578783.0
2024-09-30 12:50:00,40.83,40.87,40.73,40.87,299765.0,39.6298,39.6686,39.5328,39.6686,299765.0
2024-09-30 13:00:00,40.87,40.99,40.72,40.73,517112.0,39.6686,39.7851,39.5231,39.5328,517112.0
2024-09-30 13:10:00,40.73,40.83,40.58,40.6,554498.0,39.5328,39.6298,39.3872,39.4066,554498.0
2024-09-30 13:20:00,40.6,40.65,40.45,40.46,435293.0,39.4066,39.4551,39.261,39.2707,435293.0
2024-09-30 13:30:00,40.46,40.5,40.36,40.48,339394.0,39.2707,39.3095,39.1736,39.2901,339394.0
2024-09-30 13:40:00,40.49,40.58,40.38,40.57,298931.0,39.2998,39.3872,39.1931,39.3775,298931.0
2024-09-30 13:50:00,40.57,40.81,40.53,40.71,600027.0,39.3775,39.6104,39.3386,39.5134,600027.0
2024-09-30 14:00:00,40.73,40.83,40.7,40.82,314566.0,39.5328,39.6298,39.5036,39.6201,314566.0
2024-09-30 14:10:00,40.81,40.88,40.6,40.62,341332.0,39.6104,39.6784,39.4066,39.426,341332.0
2024-09-30 14:20:00,40.62,40.65,40.5,40.64,284697.0,39.426,39.4551,39.3095,39.4454,284697.0
2024-09-30 14:30:00,40.64,40.65,40.46,40.47,238503.0,39.4454,39.4551,39.2707,39.2804,238503.0
2024-09-30 14:40:00,40.48,40.5,40.31,40.44,469967.0,39.2901,39.3095,39.1251,39.2513,469967.0
2024-09-30 14:50:00,40.44,40.48,40.36,40.38,258927.0,39.2513,39.2901,39.1736,39.1931,258927.0
2024-09-30 15:00:00,40.37,40.37,40.23,40.33,322303.0,39.1833,39.1833,39.0475,39.1445,322303.0
2024-09-30 15:10:00,40.33,40.43,40.2,40.38,378297.0,39.1445,39.2416,39.0183,39.1931,378297.0
2024-09-30 15:20:00,40.38,40.46,40.34,40.4,515300.0,39.1931,39.2707,39.1542,39.2125,515300.0
2024-09-30 15:30:00,40.4,40.4,40.09,40.12,586040.0,39.2125,39.2125,38.9116,38.9407,586040.0
2024-09-30 15:40:00,40.11,40.21,40.06,40.13,852325.0,38.931,39.028,38.8825,38.9504,852325.0
2024-09-30 15:50:00,40.13,40.26,40.0,40.0,2242345.0,38.9504,39.0766,38.8242,38.8242,2242345.0
2024-10-01 09:30:00,39.79,40.85,39.65,40.43,2137589.0,38.6204,39.6492,38.4845,39.2416,2137589.0
2024-10-01 09:40:00,40.4,41.11,40.29,41.07,1353781.0,39.2125,39.9016,39.1057,39.8628,1353781.0
2024-10-01 09:50:00,41.06,41.64,40.95,41.38,1570543.0,39.8531,40.416,39.7463,40.1637,1570543.0
2024-10-01 10:00:00,41.38,41.77,41.3,41.44,1304820.0,40.1637,40.5422,40.086,40.2219,1304820.0
2024-10-01 10:10:00,41.44,41.52,40.89,41.05,1464240.0,40.2219,40.2995,39.6881,39.8434,1464240.0
2024-10-01 10:20:00,41.05,41.24,40.8,40.81,1022270.0,39.8434,40.0278,39.6007,39.6104,1022270.0
2024-10-01 10:30:00,40.81,41.2,40.73,41.2,752543.0,39.6104,39.9889,39.5328,39.9889,752543.0
2024-10-01 10:40:00,41.2,41.39,41.06,41.1,707548.0,39.9889,40.1734,39.8531,39.8919,707548.0
2024-10-01 10:50:00,41.1,41.38,41.05,41.29,819389.0,39.8919,40.1637,39.8434,40.0763,819389.0
2024-10-01 11:00:00,41.3,41.43,41.03,41.04,989699.0,40.086,40.2122,39.8239,39.8337,989699.0
2024-10-01 11:10:00,41.04,41.48,41.0,41.37,978770.0,39.8337,40.2607,39.7948,40.154,978770.0
2024-10-01 11:20:00,41.38,41.6,41.37,41.56,464811.0,40.1637,40.3772,40.154,40.3384,464811.0
2024-10-01 11:30:00,41.57,41.76,41.52,41.7,515342.0,40.3481,40.5325,40.2995,40.4743,515342.0
2024-10-01 11:40:00,41.71,42.0,41.7,41.92,888187.0,40.484,40.7654,40.4743,40.6878,888187.0
2024-10-01 11:50:00,41.92,42.06,41.86,41.91,563300.0,40.6878,40.8237,40.6295,40.6781,563300.0
2024-10-01 12:00:00,41.91,42.32,41.86,42.28,1004036.0,40.6781,41.076,40.6295,41.0372,1004036.0
2024-10-01 12:10:00,42.27,42.48,42.08,42.08,974083.0,41.0275,41.2313,40.8431,40.8431,974083.0
2024-10-01 12:20:00,42.08,42.28,42.05,42.2,499159.0,40.8431,41.0372,40.814,40.9596,499159.0
2024-10-01 12:30:00,42.19,42.26,41.92,42.02,502000.0,40.9498,41.0178,40.6878,40.7848,502000.0
2024-10-01 12:40:00,42.01,42.2,41.81,41.83,472119.0,40.7751,40.9596,40.581,40.6004,472119.0
2024-10-01 12:50:00,41.83,42.15,41.81,42.05,367387.0,40.6004,40.911,40.581,40.814,367387.0
2024-10-01 13:00:00,42.05,42.2,41.98,42.17,303515.0,40.814,40.9596,40.746,40.9304,303515.0
2024-10-01 13:10:00,42.18,42.18,41.9,41.98,336441.0,40.9401,40.9401,40.6684,40.746,336441.0
2024-10-01 13:20:00,41.98,42.1,41.86,42.07,345091.0,40.746,40.8625,40.6295,40.8334,345091.0
2024-10-01 13:30:00,42.06,42.27,42.03,42.2,324661.0,40.8237,41.0275,40.7946,40.9596,324661.0
2024-10-01 13:40:00,42.21,42.35,42.15,42.27,412379.0,40.9693,41.1051,40.911,41.0275,412379.0
2024-10-01 13:50:00,42.27,42.4,42.27,42.38,461014.0,41.0275,41.1537,41.0275,41.1343,461014.0
2024-10-01 14:00:00,42.38,42.58,42.37,42.45,626970.0,41.1343,41.3284,41.1246,41.2022,626970.0
2024-10-01 14:10:00,42.44,42.52,42.4,42.41,315033.0,41.1925,41.2701,41.1537,41.1634,315033.0
2024-10-01 14:20:00,42.41,42.74,42.41,42.66,577115.0,41.1634,41.4837,41.1634,41.406,577115.0
2024-10-01 14:30:00,42.66,42.7,42.45,42.47,562333.0,41.406,41.4449,41.2022,41.2216,562333.0
2024-10-01 14:40:00,42.47,42.51,42.4,42.48,622714.0,41.2216,41.2604,41.1537,41.2313,622714.0
2024-10-01 14:50:00,42.48,42.58,42.4,42.41,512282.0,41.2313,41.3284,41.1537,41.1634,512282.0
2024-10-01 15:00:00,42.41,42.54,42.33,42.52,620198.0,41.1634,41.2896,41.0857,41.2701,620198.0
2024-10-01 15:10:00,42.52,42.58,42.42,42.51,492882.0,41.2701,41.3284,41.1731,41.2604,492882.0
2024-10-01 15:20:00,42.52,42.77,42.51,42.74,569986.0,41.2701,41.5128,41.2604,41.4837,569986.0
2024-10-01 15:30:00,42.74,42.78,42.62,42.64,615099.0,41.4837,41.5225,41.3672,41.3866,615099.0
2024-10-01 15:40:00,42.64,42.81,42.63,42.73,613737.0,41.3866,41.5516,41.3769,41.474,613737.0
2024-10-01 15:50:00,42.73,43.0,42.73,42.94,1597205.0,41.474,41.736,41.474,41.6778,1597205.0
2024-10-02 09:30:00,46.61,46.64,45.41,45.58,6297098.0,45.2399,45.269,44.0752,44.2402,6297098.0
2024-10-02 09:40:00,45.58,45.76,44.44,45.12,3376513.0,44.2402,44.4149,43.1337,43.7937,3376513.0
2024-10-02 09:50:00,45.13,45.67,44.8,45.07,2192907.0,43.8034,44.3276,43.4831,43.7452,2192907.0
2024-10-02 10:00:00,45.09,45.76,45.06,45.33,1780636.0,43.7646,44.4149,43.7355,43.9975,1780636.0
2024-10-02 10:10:00,45.34,45.97,45.15,45.3,1726403.0,44.0073,44.6187,43.8228,43.9684,1726403.0
2024-10-02 10:20:00,45.3,45.38,44.4,44.61,1810876.0,43.9684,44.0461,43.0949,43.2987,1810876.0
2024-10-02 10:30:00,44.6,45.39,44.58,45.28,1570454.0,43.289,44.0558,43.2696,43.949,1570454.0
2024-10-02 10:40:00,45.26,45.3,44.92,45.2,978815.0,43.9296,43.9684,43.5996,43.8714,978815.0
2024-10-02 10:50:00,45.2,45.24,44.0,44.02,2233715.0,43.8714,43.9102,42.7066,42.7261,2233715.0
2024-10-02 11:00:00,44.02,44.43,43.87,44.05,1446165.0,42.7261,43.124,42.5805,42.7552,1446165.0
2024-10-02 11:10:00,44.05,44.33,43.83,44.11,980447.0,42.7552,43.0269,42.5416,42.8134,980447.0
2024-10-02 11:20:00,44.11,44.11,43.73,44.04,908061.0,42.8134,42.8134,42.4446,42.7455,908061.0
2024-10-02 11:30:00,44.03,44.33,43.89,43.97,1054242.0,42.7358,43.0269,42.5999,42.6775,1054242.0
2024-10-02 11:40:00,43.96,44.07,43.79,44.07,830640.0,42.6678,42.7746,42.5028,42.7746,830640.0
2024-10-02 11:50:00,44.07,44.24,43.98,44.13,828110.0,42.7746,42.9396,42.6872,42.8328,828110.0
2024-10-02 12:00:00,44.14,44.4,44.12,44.16,1368255.0,42.8425,43.0949,42.8231,42.8619,1368255.0
2024-10-02 12:10:00,44.16,44.33,44.12,44.22,864213.0,42.8619,43.0269,42.8231,42.9202,864213.0
2024-10-02 12:20:00,44.22,44.31,44.14,44.22,517091.0,42.9202,43.0075,42.8425,42.9202,517091.0
2024-10-02 12:30:00,44.22,44.32,44.13,44.22,543918.0,42.9202,43.0172,42.8328,42.9202,543918.0
2024-10-02 12:40:00,44.22,44.54,44.18,44.41,837619.0,42.9202,43.2308,42.8814,43.1046,837619.0
2024-10-02 12:50:00,44.41,44.41,44.02,44.03,507183.0,43.1046,43.1046,42.7261,42.7358,507183.0
2024-10-02 13:00:00,44.04,44.29,44.03,44.19,391335.0,42.7455,42.9881,42.7358,42.8911,391335.0
2024-10-02 13:10:00,44.19,44.35,44.13,44.29,322776.0,42.8911,43.0464,42.8328,42.9881,322776.0
2024-10-02 13:20:00,44.29,44.55,44.25,44.52,345244.0,42.9881,43.2405,42.9493,43.2114,345244.0
2024-10-02 13:30:00,44.52,44.53,44.33,44.41,522065.0,43.2114,43.2211,43.0269,43.1046,522065.0
2024-10-02 13:40:00,44.41,44.46,44.29,44.38,351074.0,43.1046,43.1531,42.9881,43.0755,351074.0
2024-10-02 13:50:00,44.38,44.52,44.33,44.46,347558.0,43.0755,43.2114,43.0269,43.1531,347558.0
2024-10-02 14:00:00,44.46,44.49,44.29,44.46,397530.0,43.1531,43.1822,42.9881,43.1531,397530.0
2024-10-02 14:10:00,44.45,44.63,44.37,44.62,427179.0,43.1434,43.3181,43.0658,43.3084,427179.0
2024-10-02 14:20:00,44.62,44.63,44.44,44.46,421063.0,43.3084,43.3181,43.1337,43.1531,421063.0
2024-10-02 14:30:00,44.46,44.57,44.35,44.41,485212.0,43.1531,43.2599,43.0464,43.1046,485212.0
2024-10-02 14:40:00,44.41,44.41,44.07,44.2,891621.0,43.1046,43.1046,42.7746,42.9008,891621.0
2024-10-02 14:50:00,44.2,44.4,44.18,44.35,615661.0,42.9008,43.0949,42.8814,43.0464,615661.0
2024-10-02 15:00:00,44.36,44.53,44.19,44.44,503312.0,43.0561,43.2211,42.8911,43.1337,503312.0
2024-10-02 15:10:00,44.44,44.57,44.42,44.52,660054.0,43.1337,43.2599,43.1143,43.2114,660054.0
2024-10-02 15:20:00,44.53,44.68,44.52,44.64,664391.0,43.2211,43.3667,43.2114,43.3278,664391.0
2024-10-02 15:30:00,44.64,44.9,44.64,44.83,904081.0,43.3278,43.5802,43.3278,43.5122,904081.0
2024-10-02 15:40:00,44.84,44.87,44.72,44.87,1035454.0,43.522,43.5511,43.4055,43.5511,1035454.0
2024-10-02 15:50:00,44.87,44.93,44.6,44.83,3183489.0,43.5511,43.6093,43.289,43.5122,3183489.0
2024-10-03 09:30:00,43.0,43.68,42.81,43.08,2772294.0,41.736,42.396,41.5516,41.8137,2772294.0
2024-10-03 09:40:00,43.09,43.96,43.0,43.74,1206079.0,41.8234,42.6678,41.736,42.4543,1206079.0
2024-10-03 09:50:00,43.73,44.23,43.63,44.01,1573059.0,42.4446,42.9299,42.3475,42.7163,1573059.0
2024-10-03 10:00:00,44.02,44.39,43.86,44.38,902438.0,42.7261,43.0852,42.5708,43.0755,902438.0
2024-10-03 10:10:00,44.38,44.51,44.15,44.41,797157.0,43.0755,43.2017,42.8522,43.1046,797157.0
2024-10-03 10:20:00,44.41,44.64,44.18,44.52,811545.0,43.1046,43.3278,42.8814,43.2114,811545.0
2024-10-03 10:30:00,44.51,44.51,43.92,44.02,1254145.0,43.2017,43.2017,42.629,42.7261,1254145.0
2024-10-03 10:40:00,44.03,44.12,43.83,43.9,958239.0,42.7358,42.8231,42.5416,42.6096,958239.0
2024-10-03 10:50:00,43.91,43.95,43.76,43.93,510951.0,42.6193,42.6581,42.4737,42.6387,510951.0
2024-10-03 11:00:00,43.93,44.24,43.9,44.11,632307.0,42.6387,42.9396,42.6096,42.8134,632307.0
2024-10-03 11:10:00,44.11,44.28,44.0,44.23,442108.0,42.8134,42.9784,42.7066,42.9299,442108.0
2024-10-03 11:20:00,44.22,44.29,44.06,44.19,460565.0,42.9202,42.9881,42.7649,42.8911,460565.0
2024-10-03 11:30:00,44.18,44.4,44.1,44.27,510199.0,42.8814,43.0949,42.8037,42.9687,510199.0
2024-10-03 11:40:00,44.27,44.31,44.07,44.21,426175.0,42.9687,43.0075,42.7746,42.9105,426175.0
2024-10-03 11:50:00,44.22,44.27,43.99,44.01,352254.0,42.9202,42.9687,42.6969,42.7163,352254.0
2024-10-03 12:00:00,44.0,44.21,43.95,44.18,479808.0,42.7066,42.9105,42.6581,42.8814,479808.0
2024-10-03 12:10:00,44.19,44.38,44.17,44.37,369570.0,42.8911,43.0755,42.8716,43.0658,369570.0
2024-10-03 12:20:00,44.38,44.5,44.31,44.5,343928.0,43.0755,43.1919,43.0075,43.1919,343928.0
2024-10-03 12:30:00,44.49,44.82,44.47,44.75,777367.0,43.1822,43.5025,43.1628,43.4346,777367.0
2024-10-03 12:40:00,44.74,44.75,44.53,44.58,446995.0,43.4249,43.4346,43.2211,43.2696,446995.0
2024-10-03 12:50:00,44.59,44.62,44.43,44.48,314409.0,43.2793,43.3084,43.124,43.1725,314409.0
2024-10-03 13:00:00,44.48,44.56,44.39,44.56,365678.0,43.1725,43.2502,43.0852,43.2502,365678.0
2024-10-03 13:10:00,44.56,44.66,44.44,44.45,285778.0,43.2502,43.3472,43.1337,43.1434,285778.0
2024-10-03 13:20:00,44.45,44.66,44.45,44.61,375321.0,43.1434,43.3472,43.1434,43.2987,375321.0
2024-10-03 13:30:00,44.6,44.68,44.49,44.52,297606.0,43.289,43.3667,43.1822,43.2114,297606.0
2024-10-03 13:40:00,44.52,44.7,44.48,44.69,241796.0,43.2114,43.3861,43.1725,43.3764,241796.0
2024-10-03 13:50:00,44.68,44.77,44.66,44.73,288953.0,43.3667,43.454,43.3472,43.4152,288953.0
2024-10-03 14:00:00,44.73,44.8,44.7,44.79,298940.0,43.4152,43.4831,43.3861,43.4734,298940.0
2024-10-03 14:10:00,44.79,44.83,44.66,44.73,224373.0,43.4734,43.5122,43.3472,43.4152,224373.0
2024-10-03 14:20:00,44.74,44.75,44.61,44.61,235393.0,43.4249,43.4346,43.2987,43.2987,235393.0
2024-10-03 14:30:00,44.62,44.69,44.55,44.66,202981.0,43.3084,43.3764,43.2405,43.3472,202981.0
2024-10-03 14:40:00,44.66,44.76,44.65,44.69,195010.0,43.3472,43.4443,43.3375,43.3764,195010.0
2024-10-03 14:50:00,44.68,44.7,44.55,44.58,217710.0,43.3667,43.3861,43.2405,43.2696,217710.0
2024-10-03 15:00:00,44.58,44.64,44.54,44.59,237540.0,43.2696,43.3278,43.2308,43.2793,237540.0
2024-10-03 15:10:00,44.59,44.62,44.53,44.62,290705.0,43.2793,43.3084,43.2211,43.3084,290705.0
2024-10-03 15:20:00,44.62,44.68,44.61,44.66,260373.0,43.3084,43.3667,43.2987,43.3472,260373.0
2024-10-03 15:30:00,44.65,44.75,44.61,44.66,422781.0,43.3375,43.4346,43.2987,43.3472,422781.0
2024-10-03 15:40:00,44.67,44.7,44.56,44.58,511418.0,43.3569,43.3861,43.2502,43.2696,511418.0
2024-10-03 15:50:00,44.58,44.63,44.46,44.6,1422438.0,43.2696,43.3181,43.1531,43.289,1422438.0
2024-10-04 09:30:00,46.28,46.85,46.01,46.59,2571634.0,44.9196,45.4729,44.6576,45.2205,2571634.0
2024-10-04 09:40:00,46.6,46.8,45.76,45.87,1933387.0,45.2302,45.4243,44.4149,44.5217,1933387.0
2024-10-04 09:50:00,45.87,46.2,45.8,46.14,1180540.0,44.5217,44.842,44.4537,44.7837,1180540.0
2024-10-04 10:00:00,46.14,46.94,45.81,46.79,1093646.0,44.7837,45.5602,44.4634,45.4146,1093646.0
2024-10-04 10:10:00,46.79,46.9,46.63,46.72,938904.0,45.4146,45.5214,45.2593,45.3467,938904.0
2024-10-04 10:20:00,46.72,46.94,46.51,46.8,812931.0,45.3467,45.5602,45.1429,45.4243,812931.0
2024-10-04 10:30:00,46.82,46.91,46.5,46.58,993880.0,45.4438,45.5311,45.1332,45.2108,993880.0
2024-10-04 10:40:00,46.59,46.97,46.55,46.88,849060.0,45.2205,45.5893,45.1817,45.502,849060.0
2024-10-04 10:50:00,46.88,46.97,46.51,46.53,897726.0,45.502,45.5893,45.1429,45.1623,897726.0
2024-10-04 11:00:00,46.54,46.56,46.08,46.26,989294.0,45.172,45.1914,44.7255,44.9002,989294.0
2024-10-04 11:10:00,46.26,46.47,46.16,46.37,394365.0,44.9002,45.104,44.8032,45.007,394365.0
2024-10-04 11:20:00,46.37,46.42,46.21,46.28,317480.0,45.007,45.0555,44.8517,44.9196,317480.0
2024-10-04 11:30:00,46.28,46.49,46.24,46.4,334760.0,44.9196,45.1235,44.8808,45.0361,334760.0
2024-10-04 11:40:00,46.41,46.79,46.4,46.59,730068.0,45.0458,45.4146,45.0361,45.2205,730068.0
2024-10-04 11:50:00,46.59,46.65,46.47,46.52,378702.0,45.2205,45.2787,45.104,45.1526,378702.0
2024-10-04 12:00:00,46.53,46.63,46.48,46.51,292900.0,45.1623,45.2593,45.1137,45.1429,292900.0
2024-10-04 12:10:00,46.51,46.64,46.51,46.59,224184.0,45.1429,45.269,45.1429,45.2205,224184.0
2024-10-04 12:20:00,46.59,46.61,46.5,46.57,185932.0,45.2205,45.2399,45.1332,45.2011,185932.0
2024-10-04 12:30:00,46.57,46.58,46.31,46.35,327725.0,45.2011,45.2108,44.9487,44.9876,327725.0
2024-10-04 12:40:00,46.36,46.41,46.23,46.33,404458.0,44.9973,45.0458,44.8711,44.9682,404458.0
2024-10-04 12:50:00,46.32,46.45,46.26,46.29,220220.0,44.9584,45.0846,44.9002,44.9293,220220.0
2024-10-04 13:00:00,46.29,46.32,46.0,46.01,634252.0,44.9293,44.9584,44.6479,44.6576,634252.0
2024-10-04 13:10:00,46.01,46.14,45.99,46.14,252614.0,44.6576,44.7837,44.6381,44.7837,252614.0
2024-10-04 13:20:00,46.14,46.33,46.04,46.28,412940.0,44.7837,44.9682,44.6867,44.9196,412940.0
2024-10-04 13:30:00,46.27,46.42,46.22,46.39,263738.0,44.9099,45.0555,44.8614,45.0264,263738.0
2024-10-04 13:40:00,46.38,46.54,46.32,46.48,245318.0,45.0167,45.172,44.9584,45.1137,245318.0
2024-10-04 13:50:00,46.48,46.5,46.36,46.48,251984.0,45.1137,45.1332,44.9973,45.1137,251984.0
2024-10-04 14:00:00,46.48,46.49,46.38,46.41,180876.0,45.1137,45.1235,45.0167,45.0458,180876.0
2024-10-04 14:10:00,46.4,46.44,46.35,46.37,157276.0,45.0361,45.0749,44.9876,45.007,157276.0
2024-10-04 14:20:00,46.37,46.37,46.22,46.26,171809.0,45.007,45.007,44.8614,44.9002,171809.0
2024-10-04 14:30:00,46.26,46.26,46.17,46.23,147157.0,44.9002,44.9002,44.8129,44.8711,147157.0
2024-10-04 14:40:00,46.23,46.32,46.21,46.29,163489.0,44.8711,44.9584,44.8517,44.9293,163489.0
2024-10-04 14:50:00,46.29,46.49,46.28,46.47,327490.0,44.9293,45.1235,44.9196,45.104,327490.0
2024-10-04 15:00:00,46.46,46.47,46.37,46.39,224091.0,45.0943,45.104,45.007,45.0264,224091.0
2024-10-04 15:10:00,46.38,46.51,46.37,46.48,364656.0,45.0167,45.1429,45.007,45.1137,364656.0
2024-10-04 15:20:00,46.48,46.58,46.46,46.55,314861.0,45.1137,45.2108,45.0943,45.1817,314861.0
2024-10-04 15:30:00,46.55,46.71,46.44,46.67,433186.0,45.1817,45.337,45.0749,45.2982,433186.0
2024-10-04 15:40:00,46.66,46.83,46.66,46.82,746937.0,45.2885,45.4535,45.2885,45.4438,746937.0
2024-10-04 15:50:00,46.82,47.0,46.78,46.97,1944549.0,45.4438,45.6185,45.4049,45.5893,1944549.0
2024-10-07 09:30:00,47.59,47.82,46.9,47.41,2390495.0,46.1911,46.4144,45.5214,46.0164,2390495.0
2024-10-07 09:40:00,47.39,47.58,47.23,47.37,1060053.0,45.997,46.1814,45.8417,45.9776,1060053.0
2024-10-07 09:50:00,47.37,47.61,46.76,47.04,1129071.0,45.9776,46.2105,45.3855,45.6573,1129071.0
2024-10-07 10:00:00,47.04,47.12,46.57,46.72,1036886.0,45.6573,45.7349,45.2011,45.3467,1036886.0
2024-10-07 10:10:00,46.71,46.79,45.83,45.83,1463817.0,45.337,45.4146,44.4829,44.4829,1463817.0
2024-10-07 10:20:00,45.83,46.15,45.71,45.89,989935.0,44.4829,44.7934,44.3664,44.5411,989935.0
2024-10-07 10:30:00,45.88,45.93,45.56,45.7,1082341.0,44.5314,44.5799,44.2208,44.3567,1082341.0
2024-10-07 10:40:00,45.7,45.79,45.54,45.56,707665.0,44.3567,44.444,44.2014,44.2208,707665.0
2024-10-07 10:50:00,45.55,45.56,44.64,44.78,1489070.0,44.2111,44.2208,43.3278,43.4637,1489070.0
2024-10-07 11:00:00,44.78,44.99,44.48,44.68,1110699.0,43.4637,43.6675,43.1725,43.3667,1110699.0
2024-10-07 11:10:00,44.66,45.09,44.6,45.06,905115.0,43.3472,43.7646,43.289,43.7355,905115.0
2024-10-07 11:20:00,45.07,45.56,45.03,45.54,1317458.0,43.7452,44.2208,43.7064,44.2014,1317458.0
2024-10-07 11:30:00,45.54,45.65,45.31,45.52,732811.0,44.2014,44.3081,43.9781,44.182,732811.0
2024-10-07 11:40:00,45.51,45.61,45.35,45.54,469313.0,44.1723,44.2693,44.017,44.2014,469313.0
2024-10-07 11:50:00,45.55,45.83,45.43,45.79,379513.0,44.2111,44.4829,44.0946,44.444,379513.0
2024-10-07 12:00:00,45.79,45.97,45.63,45.77,741623.0,44.444,44.6187,44.2887,44.4246,741623.0
2024-10-07 12:10:00,45.76,45.85,45.68,45.77,257912.0,44.4149,44.5023,44.3373,44.4246,257912.0
2024-10-07 12:20:00,45.77,45.77,45.45,45.54,344695.0,44.4246,44.4246,44.114,44.2014,344695.0
2024-10-07 12:30:00,45.53,45.84,45.49,45.74,217106.0,44.1917,44.4926,44.1528,44.3955,217106.0
2024-10-07 12:40:00,45.73,45.91,45.71,45.88,198209.0,44.3858,44.5605,44.3664,44.5314,198209.0
2024-10-07 12:50:00,45.88,46.0,45.81,45.97,185225.0,44.5314,44.6479,44.4634,44.6187,185225.0
2024-10-07 13:00:00,45.98,45.98,45.86,45.92,261091.0,44.6284,44.6284,44.512,44.5702,261091.0
2024-10-07 13:10:00,45.93,46.19,45.83,46.16,302651.0,44.5799,44.8323,44.4829,44.8032,302651.0
2024-10-07 13:20:00,46.17,46.38,46.12,46.34,369040.0,44.8129,45.0167,44.7643,44.9779,369040.0
2024-10-07 13:30:00,46.34,46.46,46.31,46.34,295515.0,44.9779,45.0943,44.9487,44.9779,295515.0
2024-10-07 13:40:00,46.35,46.48,46.32,46.44,296967.0,44.9876,45.1137,44.9584,45.0749,296967.0
2024-10-07 13:50:00,46.44,46.5,46.24,46.45,336105.0,45.0749,45.1332,44.8808,45.0846,336105.0
2024-10-07 14:00:00,46.44,46.48,46.36,46.41,230322.0,45.0749,45.1137,44.9973,45.0458,230322.0
2024-10-07 14:10:00,46.41,46.43,46.27,46.38,233332.0,45.0458,45.0652,44.9099,45.0167,233332.0
2024-10-07 14:20:00,46.38,46.42,46.29,46.3,277971.0,45.0167,45.0555,44.9293,44.939,277971.0
2024-10-07 14:30:00,46.31,46.4,46.1,46.27,377072.0,44.9487,45.0361,44.7449,44.9099,377072.0
2024-10-07 14:40:00,46.27,46.38,46.02,46.09,278580.0,44.9099,45.0167,44.6673,44.7352,278580.0
2024-10-07 14:50:00,46.1,46.2,46.04,46.13,297119.0,44.7449,44.842,44.6867,44.774,297119.0
2024-10-07 15:00:00,46.13,46.4,46.05,46.33,393363.0,44.774,45.0361,44.6964,44.9682,393363.0
2024-10-07 15:10:00,46.34,46.43,46.26,46.41,276629.0,44.9779,45.0652,44.9002,45.0458,276629.0
2024-10-07 15:20:00,46.42,46.69,46.42,46.64,484249.0,45.0555,45.3176,45.0555,45.269,484249.0
2024-10-07 15:30:00,46.65,46.9,46.59,46.8,793985.0,45.2787,45.5214,45.2205,45.4243,793985.0
2024-10-07 15:40:00,46.8,47.14,46.74,47.09,1064219.0,45.4243,45.7543,45.3661,45.7058,1064219.0
2024-10-07 15:50:00,47.09,47.21,46.99,47.1,2032504.0,45.7058,45.8223,45.6088,45.7155,2032504.0
2024-10-08 09:30:00,43.08,43.9,42.53,43.66,3455314.0,41.8137,42.6096,41.2799,42.3766,3455314.0
2024-10-08 09:40:00,43.68,43.74,43.25,43.43,1303999.0,42.396,42.4543,41.9787,42.1534,1303999.0
2024-10-08 09:50:00,43.42,43.78,43.19,43.78,1196233.0,42.1437,42.4931,41.9205,42.4931,1196233.0
2024-10-08 10:00:00,43.77,44.15,43.46,44.02,994613.0,42.4834,42.8522,42.1825,42.7261,994613.0
2024-10-08 10:10:00,44.03,44.28,43.83,44.28,807654.0,42.7358,42.9784,42.5416,42.9784,807654.0
2024-10-08 10:20:00,44.28,44.37,44.11,44.12,605469.0,42.9784,43.0658,42.8134,42.8231,605469.0
2024-10-08 10:30:00,44.12,44.24,44.01,44.19,468409.0,42.8231,42.9396,42.7163,42.8911,468409.0
2024-10-08 10:40:00,44.2,44.35,44.09,44.32,610994.0,42.9008,43.0464,42.794,43.0172,610994.0
2024-10-08 10:50:00,44.31,44.5,44.15,44.47,580851.0,43.0075,43.1919,42.8522,43.1628,580851.0
2024-10-08 11:00:00,44.48,44.48,44.17,44.2,432693.0,43.1725,43.1725,42.8716,42.9008,432693.0
2024-10-08 11:10:00,44.21,44.37,44.07,44.07,517359.0,42.9105,43.0658,42.7746,42.7746,517359.0
2024-10-08 11:20:00,44.07,44.23,43.76,43.8,628427.0,42.7746,42.9299,42.4737,42.5125,628427.0
2024-10-08 11:30:00,43.8,44.0,43.78,44.0,375535.0,42.5125,42.7066,42.4931,42.7066,375535.0
2024-10-08 11:40:00,44.0,44.17,43.95,44.17,400678.0,42.7066,42.8716,42.6581,42.8716,400678.0
2024-10-08 11:50:00,44.17,44.28,44.12,44.27,346777.0,42.8716,42.9784,42.8231,42.9687,346777.0
2024-10-08 12:00:00,44.26,44.27,43.87,43.88,322832.0,42.959,42.9687,42.5805,42.5902,322832.0
2024-10-08 12:10:00,43.87,43.9,43.75,43.8,327642.0,42.5805,42.6096,42.464,42.5125,327642.0
2024-10-08 12:20:00,43.8,43.83,43.65,43.79,397974.0,42.5125,42.5416,42.3669,42.5028,397974.0
2024-10-08 12:30:00,43.79,43.84,43.7,43.73,264947.0,42.5028,42.5513,42.4155,42.4446,264947.0
2024-10-08 12:40:00,43.74,43.77,43.45,43.48,296571.0,42.4543,42.4834,42.1728,42.2019,296571.0
2024-10-08 12:50:00,43.48,43.6,43.41,43.59,376469.0,42.2019,42.3184,42.134,42.3087,376469.0
2024-10-08 13:00:00,43.59,43.59,43.38,43.39,310110.0,42.3087,42.3087,42.1049,42.1146,310110.0
2024-10-08 13:10:00,43.37,43.39,43.1,43.13,503357.0,42.0952,42.1146,41.8331,41.8622,503357.0
2024-10-08 13:20:00,43.15,43.34,43.08,43.26,377263.0,41.8816,42.066,41.8137,41.9884,377263.0
2024-10-08 13:30:00,43.27,43.46,43.26,43.41,277529.0,41.9981,42.1825,41.9884,42.134,277529.0
2024-10-08 13:40:00,43.42,43.47,43.34,43.36,228502.0,42.1437,42.1922,42.066,42.0855,228502.0
2024-10-08 13:50:00,43.36,43.49,43.32,43.32,249315.0,42.0855,42.2116,42.0466,42.0466,249315.0
2024-10-08 14:00:00,43.33,43.41,43.23,43.4,276911.0,42.0563,42.134,41.9593,42.1243,276911.0
2024-10-08 14:10:00,43.4,43.45,43.23,43.32,219220.0,42.1243,42.1728,41.9593,42.0466,219220.0
2024-10-08 14:20:00,43.32,43.41,43.2,43.41,279594.0,42.0466,42.134,41.9302,42.134,279594.0
2024-10-08 14:30:00,43.4,43.41,43.23,43.32,315117.0,42.1243,42.134,41.9593,42.0466,315117.0
2024-10-08 14:40:00,43.32,43.42,43.32,43.34,226295.0,42.0466,42.1437,42.0466,42.066,226295.0
2024-10-08 14:50:00,43.35,43.38,43.25,43.26,305167.0,42.0757,42.1049,41.9787,41.9884,305167.0
2024-10-08 15:00:00,43.26,43.26,42.82,42.91,604625.0,41.9884,41.9884,41.5613,41.6487,604625.0
2024-10-08 15:10:00,42.91,43.14,42.87,43.06,591752.0,41.6487,41.8719,41.6099,41.7943,591752.0
2024-10-08 15:20:00,43.05,43.17,42.91,43.01,553467.0,41.7846,41.901,41.6487,41.7457,553467.0
2024-10-08 15:30:00,43.0,43.2,42.93,43.18,747809.0,41.736,41.9302,41.6681,41.9107,747809.0
2024-10-08 15:40:00,43.18,43.36,43.09,43.36,890056.0,41.9107,42.0855,41.8234,42.0855,890056.0
2024-10-08 15:50:00,43.35,43.58,43.22,43.54,2402421.0,42.0757,42.299,41.9496,42.2602,2402421.0
2024-10-09 09:30:00,41.39,42.28,41.29,41.82,2537368.0,40.1734,41.0372,40.0763,40.5907,2537368.0
2024-10-09 09:40:00,41.83,42.79,41.8,42.61,1418401.0,40.6004,41.5322,40.5713,41.3575,1418401.0
2024-10-09 09:50:00,42.6,42.92,42.42,42.49,1102028.0,41.3478,41.6584,41.1731,41.241,1102028.0
2024-10-09 10:00:00,42.5,42.6,42.24,42.56,695473.0,41.2507,41.3478,40.9984,41.309,695473.0
2024-10-09 10:10:00,42.56,42.69,42.27,42.52,620082.0,41.309,41.4351,41.0275,41.2701,620082.0
2024-10-09 10:20:00,42.51,42.69,42.42,42.67,576342.0,41.2604,41.4351,41.1731,41.4157,576342.0
2024-10-09 10:30:00,42.67,42.74,42.29,42.3,496885.0,41.4157,41.4837,41.0469,41.0566,496885.0
2024-10-09 10:40:00,42.3,42.32,41.91,42.05,638291.0,41.0566,41.076,40.6781,40.814,638291.0
2024-10-09 10:50:00,42.05,42.37,42.02,42.37,488876.0,40.814,41.1246,40.7848,41.1246,488876.0
2024-10-09 11:00:00,42.37,42.77,42.31,42.76,574237.0,41.1246,41.5128,41.0663,41.5031,574237.0
2024-10-09 11:10:00,42.76,42.87,42.53,42.76,798780.0,41.5031,41.6099,41.2799,41.5031,798780.0
2024-10-09 11:20:00,42.76,43.13,42.73,42.96,614512.0,41.5031,41.8622,41.474,41.6972,614512.0
2024-10-09 11:30:00,42.96,43.26,42.95,43.23,571217.0,41.6972,41.9884,41.6875,41.9593,571217.0
2024-10-09 11:40:00,43.23,43.54,43.22,43.43,532542.0,41.9593,42.2602,41.9496,42.1534,532542.0
2024-10-09 11:50:00,43.44,43.53,43.2,43.52,568832.0,42.1631,42.2505,41.9302,42.2408,568832.0
2024-10-09 12:00:00,43.52,43.52,43.28,43.38,365925.0,42.2408,42.2408,42.0078,42.1049,365925.0
2024-10-09 12:10:00,43.38,43.47,43.28,43.3,226581.0,42.1049,42.1922,42.0078,42.0272,226581.0
2024-10-09 12:20:00,43.3,43.53,43.29,43.43,233949.0,42.0272,42.2505,42.0175,42.1534,233949.0
2024-10-09 12:30:00,43.43,43.44,43.2,43.25,290903.0,42.1534,42.1631,41.9302,41.9787,290903.0
2024-10-09 12:40:00,43.25,43.3,43.16,43.23,200714.0,41.9787,42.0272,41.8913,41.9593,200714.0
2024-10-09 12:50:00,43.23,43.26,43.1,43.16,251680.0,41.9593,41.9884,41.8331,41.8913,251680.0
2024-10-09 13:00:00,43.16,43.27,43.1,43.21,168341.0,41.8913,41.9981,41.8331,41.9399,168341.0
2024-10-09 13:10:00,43.22,43.26,42.96,43.01,222352.0,41.9496,41.9884,41.6972,41.7457,222352.0
2024-10-09 13:20:00,43.01,43.04,42.78,42.87,332354.0,41.7457,41.7749,41.5225,41.6099,332354.0
2024-10-09 13:30:00,42.87,42.92,42.81,42.87,216631.0,41.6099,41.6584,41.5516,41.6099,216631.0
2024-10-09 13:40:00,42.87,42.93,42.84,42.92,217377.0,41.6099,41.6681,41.5807,41.6584,217377.0
2024-10-09 13:50:00,42.91,42.95,42.83,42.88,248100.0,41.6487,41.6875,41.571,41.6196,248100.0
2024-10-09 14:00:00,42.87,42.99,42.8,42.98,185248.0,41.6099,41.7263,41.5419,41.7166,185248.0
2024-10-09 14:10:00,42.97,43.18,42.92,43.12,207148.0,41.7069,41.9107,41.6584,41.8525,207148.0
2024-10-09 14:20:00,43.13,43.21,43.09,43.19,286878.0,41.8622,41.9399,41.8234,41.9205,286878.0
2024-10-09 14:30:00,43.19,43.26,42.98,43.02,258881.0,41.9205,41.9884,41.7166,41.7554,258881.0
2024-10-09 14:40:00,43.03,43.07,42.94,42.96,235957.0,41.7652,41.804,41.6778,41.6972,235957.0
2024-10-09 14:50:00,42.95,42.96,42.79,42.79,262724.0,41.6875,41.6972,41.5322,41.5322,262724.0
2024-10-09 15:00:00,42.8,42.82,42.74,42.79,261169.0,41.5419,41.5613,41.4837,41.5322,261169.0
2024-10-09 15:10:00,42.79,42.91,42.79,42.81,256774.0,41.5322,41.6487,41.5322,41.5516,256774.0
2024-10-09 15:20:00,42.82,42.85,42.78,42.84,253742.0,41.5613,41.5904,41.5225,41.5807,253742.0
2024-10-09 15:30:00,42.84,43.07,42.81,42.95,436585.0,41.5807,41.804,41.5516,41.6875,436585.0
2024-10-09 15:40:00,42.94,42.99,42.76,42.84,428429.0,41.6778,41.7263,41.5031,41.5807,428429.0
2024-10-09 15:50:00,42.84,43.01,42.76,42.81,1506479.0,41.5807,41.7457,41.5031,41.5516,1506479.0
2024-10-10 09:30:00,43.0,43.42,42.6,42.64,1056779.0,41.736,42.1437,41.3478,41.3866,1056779.0
2024-10-10 09:40:00,42.63,42.69,42.07,42.12,711587.0,41.3769,41.4351,40.8334,40.8819,711587.0
2024-10-10 09:50:00,42.11,42.76,41.91,42.69,712684.0,40.8722,41.5031,40.6781,41.4351,712684.0
2024-10-10 10:00:00,42.69,42.97,42.69,42.76,504883.0,41.4351,41.7069,41.4351,41.5031,504883.0
2024-10-10 10:10:00,42.76,42.99,42.7,42.95,386397.0,41.5031,41.7263,41.4449,41.6875,386397.0
2024-10-10 10:20:00,42.97,42.97,42.72,42.85,269709.0,41.7069,41.7069,41.4643,41.5904,269709.0
2024-10-10 10:30:00,42.84,42.89,42.68,42.76,186785.0,41.5807,41.6293,41.4254,41.5031,186785.0
2024-10-10 10:40:00,42.76,43.07,42.71,43.04,309455.0,41.5031,41.804,41.4546,41.7749,309455.0
2024-10-10 10:50:00,43.03,43.05,42.83,43.05,178919.0,41.7652,41.7846,41.571,41.7846,178919.0
2024-10-10 11:00:00,43.05,43.23,42.95,43.16,261812.0,41.7846,41.9593,41.6875,41.8913,261812.0
2024-10-10 11:10:00,43.16,43.59,43.12,43.47,325562.0,41.8913,42.3087,41.8525,42.1922,325562.0
2024-10-10 11:20:00,43.47,43.48,43.18,43.26,404087.0,42.1922,42.2019,41.9107,41.9884,404087.0
2024-10-10 11:30:00,43.27,43.51,43.22,43.46,283641.0,41.9981,42.231,41.9496,42.1825,283641.0
2024-10-10 11:40:00,43.45,43.6,43.35,43.58,229665.0,42.1728,42.3184,42.0757,42.299,229665.0
2024-10-10 11:50:00,43.59,43.78,43.56,43.69,376701.0,42.3087,42.4931,42.2796,42.4058,376701.0
2024-10-10 12:00:00,43.69,43.71,43.48,43.48,411786.0,42.4058,42.4252,42.2019,42.2019,411786.0
2024-10-10 12:10:00,43.48,43.62,43.4,43.61,230377.0,42.2019,42.3378,42.1243,42.3281,230377.0
2024-10-10 12:20:00,43.62,43.73,43.59,43.62,177684.0,42.3378,42.4446,42.3087,42.3378,177684.0
2024-10-10 12:30:00,43.64,43.68,43.48,43.65,244849.0,42.3572,42.396,42.2019,42.3669,244849.0
2024-10-10 12:40:00,43.66,43.79,43.65,43.67,187065.0,42.3766,42.5028,42.3669,42.3863,187065.0
2024-10-10 12:50:00,43.68,43.72,43.55,43.66,164844.0,42.396,42.4349,42.2699,42.3766,164844.0
2024-10-10 13:00:00,43.66,43.72,43.53,43.55,187741.0,42.3766,42.4349,42.2505,42.2699,187741.0
2024-10-10 13:10:00,43.56,43.8,43.55,43.78,203735.0,42.2796,42.5125,42.2699,42.4931,203735.0
2024-10-10 13:20:00,43.78,43.9,43.77,43.9,204034.0,42.4931,42.6096,42.4834,42.6096,204034.0
2024-10-10 13:30:00,43.9,44.04,43.89,44.0,453250.0,42.6096,42.7455,42.5999,42.7066,453250.0
2024-10-10 13:40:00,43.99,44.0,43.87,43.9,165286.0,42.6969,42.7066,42.5805,42.6096,165286.0
2024-10-10 13:50:00,43.91,44.01,43.85,44.0,164217.0,42.6193,42.7163,42.5611,42.7066,164217.0
2024-10-10 14:00:00,44.0,44.04,43.92,43.94,159351.0,42.7066,42.7455,42.629,42.6484,159351.0
2024-10-10 14:10:00,43.94,43.94,43.82,43.84,204114.0,42.6484,42.6484,42.5319,42.5513,204114.0
2024-10-10 14:20:00,43.84,43.88,43.73,43.77,138326.0,42.5513,42.5902,42.4446,42.4834,138326.0
2024-10-10 14:30:00,43.77,43.82,43.61,43.62,228605.0,42.4834,42.5319,42.3281,42.3378,228605.0
2024-10-10 14:40:00,43.62,43.65,43.54,43.57,144916.0,42.3378,42.3669,42.2602,42.2893,144916.0
2024-10-10 14:50:00,43.57,43.7,43.55,43.63,146068.0,42.2893,42.4155,42.2699,42.3475,146068.0
2024-10-10 15:00:00,43.62,43.64,43.56,43.57,139487.0,42.3378,42.3572,42.2796,42.2893,139487.0
2024-10-10 15:10:00,43.57,43.66,43.54,43.54,138312.0,42.2893,42.3766,42.2602,42.2602,138312.0
2024-10-10 15:20:00,43.54,43.61,43.42,43.43,222087.0,42.2602,42.3281,42.1437,42.1534,222087.0
2024-10-10 15:30:00,43.43,43.45,43.35,43.44,290823.0,42.1534,42.1728,42.0757,42.1631,290823.0
2024-10-10 15:40:00,43.43,43.48,43.38,43.43,336249.0,42.1534,42.2019,42.1049,42.1534,336249.0
2024-10-10 15:50:00,43.43,43.49,43.21,43.22,998174.0,42.1534,42.2116,41.9399,41.9496,998174.0
2024-10-11 09:30:00,42.08,42.78,41.91,42.56,930781.0,40.8431,41.5225,40.6781,41.309,930781.0
2024-10-11 09:40:00,42.59,43.04,42.49,43.04,415524.0,41.3381,41.7749,41.241,41.7749,415524.0
2024-10-11 09:50:00,43.05,43.21,42.82,43.02,311053.0,41.7846,41.9399,41.5613,41.7554,311053.0
2024-10-11 10:00:00,43.01,43.28,42.98,43.18,561210.0,41.7457,42.0078,41.7166,41.9107,561210.0
2024-10-11 10:10:00,43.19,43.19,42.91,43.08,402911.0,41.9205,41.9205,41.6487,41.8137,402911.0
2024-10-11 10:20:00,43.09,43.23,42.99,43.11,259949.0,41.8234,41.9593,41.7263,41.8428,259949.0
2024-10-11 10:30:00,43.1,43.19,43.0,43.0,282458.0,41.8331,41.9205,41.736,41.736,282458.0
2024-10-11 10:40:00,43.02,43.08,42.99,43.03,198785.0,41.7554,41.8137,41.7263,41.7652,198785.0
2024-10-11 10:50:00,43.04,43.09,42.97,43.02,342926.0,41.7749,41.8234,41.7069,41.7554,342926.0
2024-10-11 11:00:00,43.02,43.38,43.01,43.37,353851.0,41.7554,42.1049,41.7457,42.0952,353851.0
2024-10-11 11:10:00,43.37,43.49,43.3,43.45,328030.0,42.0952,42.2116,42.0272,42.1728,328030.0
2024-10-11 11:20:00,43.45,43.68,43.4,43.64,472057.0,42.1728,42.396,42.1243,42.3572,472057.0
2024-10-11 11:30:00,43.64,43.85,43.57,43.79,336233.0,42.3572,42.5611,42.2893,42.5028,336233.0
2024-10-11 11:40:00,43.79,43.99,43.79,43.9,323904.0,42.5028,42.6969,42.5028,42.6096,323904.0
2024-10-11 11:50:00,43.9,43.96,43.69,43.72,222336.0,42.6096,42.6678,42.4058,42.4349,222336.0
2024-10-11 12:00:00,43.72,43.83,43.68,43.73,114880.0,42.4349,42.5416,42.396,42.4446,114880.0
2024-10-11 12:10:00,43.73,43.77,43.63,43.65,172567.0,42.4446,42.4834,42.3475,42.3669,172567.0
2024-10-11 12:20:00,43.67,43.89,43.65,43.86,191147.0,42.3863,42.5999,42.3669,42.5708,191147.0
2024-10-11 12:30:00,43.86,43.91,43.73,43.73,179381.0,42.5708,42.6193,42.4446,42.4446,179381.0
2024-10-11 12:40:00,43.73,43.78,43.61,43.66,166998.0,42.4446,42.4931,42.3281,42.3766,166998.0
2024-10-11 12:50:00,43.66,43.67,43.4,43.55,297164.0,42.3766,42.3863,42.1243,42.2699,297164.0
2024-10-11 13:00:00,43.56,43.67,43.55,43.64,144929.0,42.2796,42.3863,42.2699,42.3572,144929.0
2024-10-11 13:10:00,43.65,43.87,43.63,43.87,131753.0,42.3669,42.5805,42.3475,42.5805,131753.0
2024-10-11 13:20:00,43.87,43.95,43.84,43.87,89402.0,42.5805,42.6581,42.5513,42.5805,89402.0
2024-10-11 13:30:00,43.86,43.88,43.77,43.87,135792.0,42.5708,42.5902,42.4834,42.5805,135792.0
2024-10-11 13:40:00,43.88,43.98,43.88,43.94,132560.0,42.5902,42.6872,42.5902,42.6484,132560.0
2024-10-11 13:50:00,43.95,43.99,43.91,43.95,115807.0,42.6581,42.6969,42.6193,42.6581,115807.0
2024-10-11 14:00:00,43.95,44.17,43.94,44.17,284451.0,42.6581,42.8716,42.6484,42.8716,284451.0
2024-10-11 14:10:00,44.17,44.22,44.13,44.2,145188.0,42.8716,42.9202,42.8328,42.9008,145188.0
2024-10-11 14:20:00,44.2,44.25,44.08,44.15,222659.0,42.9008,42.9493,42.7843,42.8522,222659.0
2024-10-11 14:30:00,44.15,44.15,43.96,44.0,262219.0,42.8522,42.8522,42.6678,42.7066,262219.0
2024-10-11 14:40:00,44.0,44.02,43.94,43.95,249892.0,42.7066,42.7261,42.6484,42.6581,249892.0
2024-10-11 14:50:00,43.94,43.97,43.77,43.87,337848.0,42.6484,42.6775,42.4834,42.5805,337848.0
2024-10-11 15:00:00,43.88,43.98,43.86,43.95,191710.0,42.5902,42.6872,42.5708,42.6581,191710.0
2024-10-11 15:10:00,43.96,43.98,43.92,43.98,179969.0,42.6678,42.6872,42.629,42.6872,179969.0
2024-10-11 15:20:00,43.98,44.03,43.98,43.99,183317.0,42.6872,42.7358,42.6872,42.6969,183317.0
2024-10-11 15:30:00,43.99,44.01,43.81,43.84,261768.0,42.6969,42.7163,42.5222,42.5513,261768.0
2024-10-11 15:40:00,43.84,43.87,43.76,43.77,358721.0,42.5513,42.5805,42.4737,42.4834,358721.0
2024-10-11 15:50:00,43.77,43.92,43.75,43.83,1035302.0,42.4834,42.629,42.464,42.5416,1035302.0
2024-10-14 09:30:00,43.77,44.48,43.44,43.45,1542249.0,42.4834,43.1725,42.1631,42.1728,1542249.0
2024-10-14 09:40:00,43.45,44.96,43.35,44.78,1818846.0,42.1728,43.6384,42.0757,43.4637,1818846.0
2024-10-14 09:50:00,44.78,45.15,44.2,44.58,1403598.0,43.4637,43.8228,42.9008,43.2696,1403598.0
2024-10-14 10:00:00,44.58,44.93,44.54,44.68,676224.0,43.2696,43.6093,43.2308,43.3667,676224.0
2024-10-14 10:10:00,44.68,44.76,44.43,44.57,535633.0,43.3667,43.4443,43.124,43.2599,535633.0
2024-10-14 10:20:00,44.56,45.35,44.5,45.3,990165.0,43.2502,44.017,43.1919,43.9684,990165.0
2024-10-14 10:30:00,45.3,45.32,44.94,45.23,598287.0,43.9684,43.9878,43.619,43.9005,598287.0
2024-10-14 10:40:00,45.23,45.24,45.01,45.03,419075.0,43.9005,43.9102,43.687,43.7064,419075.0
2024-10-14 10:50:00,45.02,45.04,44.84,44.96,413448.0,43.6967,43.7161,43.522,43.6384,413448.0
2024-10-14 11:00:00,44.95,45.2,44.9,45.16,436551.0,43.6287,43.8714,43.5802,43.8325,436551.0
2024-10-14 11:10:00,45.16,45.16,44.96,44.98,282420.0,43.8325,43.8325,43.6384,43.6578,282420.0
2024-10-14 11:20:00,44.98,45.02,44.79,44.82,408314.0,43.6578,43.6967,43.4734,43.5025,408314.0
2024-10-14 11:30:00,44.82,44.82,44.56,44.69,353172.0,43.5025,43.5025,43.2502,43.3764,353172.0
2024-10-14 11:40:00,44.69,44.84,44.61,44.82,226038.0,43.3764,43.522,43.2987,43.5025,226038.0
2024-10-14 11:50:00,44.83,45.01,44.82,45.0,510632.0,43.5122,43.687,43.5025,43.6772,510632.0
2024-10-14 12:00:00,45.0,45.03,44.83,44.87,346256.0,43.6772,43.7064,43.5122,43.5511,346256.0
2024-10-14 12:10:00,44.87,44.88,44.66,44.7,216745.0,43.5511,43.5608,43.3472,43.3861,216745.0
2024-10-14 12:20:00,44.69,44.8,44.6,44.76,253217.0,43.3764,43.4831,43.289,43.4443,253217.0
2024-10-14 12:30:00,44.76,44.85,44.53,44.55,239203.0,43.4443,43.5317,43.2211,43.2405,239203.0
2024-10-14 12:40:00,44.54,44.62,44.5,44.54,185813.0,43.2308,43.3084,43.1919,43.2308,185813.0
2024-10-14 12:50:00,44.53,44.6,44.49,44.5,168430.0,43.2211,43.289,43.1822,43.1919,168430.0
2024-10-14 13:00:00,44.49,44.5,44.34,44.38,264607.0,43.1822,43.1919,43.0366,43.0755,264607.0
2024-10-14 13:10:00,44.37,44.44,44.23,44.27,284851.0,43.0658,43.1337,42.9299,42.9687,284851.0
2024-10-14 13:20:00,44.28,44.34,44.2,44.23,202241.0,42.9784,43.0366,42.9008,42.9299,202241.0
2024-10-14 13:30:00,44.22,44.42,44.21,44.4,217510.0,42.9202,43.1143,42.9105,43.0949,217510.0
2024-10-14 13:40:00,44.4,44.4,44.23,44.33,252062.0,43.0949,43.0949,42.9299,43.0269,252062.0
2024-10-14 13:50:00,44.33,44.36,44.28,44.28,192473.0,43.0269,43.0561,42.9784,42.9784,192473.0
2024-10-14 14:00:00,44.28,44.38,44.14,44.29,271400.0,42.9784,43.0755,42.8425,42.9881,271400.0
2024-10-14 14:10:00,44.29,44.36,44.26,44.31,121696.0,42.9881,43.0561,42.959,43.0075,121696.0
2024-10-14 14:20:00,44.32,44.41,44.28,44.38,150765.0,43.0172,43.1046,42.9784,43.0755,150765.0
2024-10-14 14:30:00,44.39,44.54,44.37,44.49,134500.0,43.0852,43.2308,43.0658,43.1822,134500.0
2024-10-14 14:40:00,44.49,44.5,44.35,44.36,98657.0,43.1822,43.1919,43.0464,43.0561,98657.0
2024-10-14 14:50:00,44.37,44.38,44.26,44.27,128821.0,43.0658,43.0755,42.959,42.9687,128821.0
2024-10-14 15:00:00,44.27,44.31,44.17,44.23,168176.0,42.9687,43.0075,42.8716,42.9299,168176.0
2024-10-14 15:10:00,44.23,44.26,44.16,44.23,148003.0,42.9299,42.959,42.8619,42.9299,148003.0
2024-10-14 15:20:00,44.23,44.23,44.04,44.09,233709.0,42.9299,42.9299,42.7455,42.794,233709.0
2024-10-14 15:30:00,44.09,44.2,44.08,44.11,270216.0,42.794,42.9008,42.7843,42.8134,270216.0
2024-10-14 15:40:00,44.11,44.14,43.98,44.01,571864.0,42.8134,42.8425,42.6872,42.7163,571864.0
2024-10-14 15:50:00,44.01,44.15,43.92,44.14,1267640.0,42.7163,42.8522,42.629,42.8425,1267640.0
2024-10-15 09:30:00,41.57,42.0,41.3,41.43,2104908.0,40.3481,40.7654,40.086,40.2122,2104908.0
2024-10-15 09:40:00,41.41,41.44,41.1,41.15,1308765.0,40.1928,40.2219,39.8919,39.9404,1308765.0
2024-10-15 09:50:00,41.15,41.38,41.14,41.29,665457.0,39.9404,40.1637,39.9307,40.0763,665457.0
2024-10-15 10:00:00,41.28,41.45,41.12,41.36,734046.0,40.0666,40.2316,39.9113,40.1442,734046.0
2024-10-15 10:10:00,41.37,41.49,41.13,41.34,671344.0,40.154,40.2704,39.921,40.1248,671344.0
2024-10-15 10:20:00,41.34,41.49,40.8,40.83,1021772.0,40.1248,40.2704,39.6007,39.6298,1021772.0
2024-10-15 10:30:00,40.82,41.03,40.68,40.73,1129367.0,39.6201,39.8239,39.4842,39.5328,1129367.0
2024-10-15 10:40:00,40.72,40.88,40.61,40.79,722552.0,39.5231,39.6784,39.4163,39.591,722552.0
2024-10-15 10:50:00,40.79,40.94,40.75,40.75,650381.0,39.591,39.7366,39.5522,39.5522,650381.0
2024-10-15 11:00:00,40.76,40.92,40.71,40.84,354522.0,39.5619,39.7172,39.5134,39.6395,354522.0
2024-10-15 11:10:00,40.84,40.9,40.71,40.73,346791.0,39.6395,39.6978,39.5134,39.5328,346791.0
2024-10-15 11:20:00,40.73,40.82,40.56,40.63,564385.0,39.5328,39.6201,39.3678,39.4357,564385.0
2024-10-15 11:30:00,40.62,40.76,40.54,40.55,393416.0,39.426,39.5619,39.3483,39.3581,393416.0
2024-10-15 11:40:00,40.55,40.64,40.35,40.4,795500.0,39.3581,39.4454,39.1639,39.2125,795500.0
2024-10-15 11:50:00,40.39,40.5,40.29,40.39,533865.0,39.2028,39.3095,39.1057,39.2028,533865.0
2024-10-15 12:00:00,40.39,40.56,40.35,40.55,323271.0,39.2028,39.3678,39.1639,39.3581,323271.0
2024-10-15 12:10:00,40.55,40.55,40.26,40.38,318450.0,39.3581,39.3581,39.0766,39.1931,318450.0
2024-10-15 12:20:00,40.38,40.38,40.21,40.33,254094.0,39.1931,39.1931,39.028,39.1445,254094.0
2024-10-15 12:30:00,40.32,40.43,40.26,40.39,254156.0,39.1348,39.2416,39.0766,39.2028,254156.0
2024-10-15 12:40:00,40.39,40.51,40.31,40.51,223268.0,39.2028,39.3192,39.1251,39.3192,223268.0
2024-10-15 12:50:00,40.51,40.65,40.41,40.63,190720.0,39.3192,39.4551,39.2222,39.4357,190720.0
2024-10-15 13:00:00,40.64,40.66,40.58,40.62,203882.0,39.4454,39.4648,39.3872,39.426,203882.0
2024-10-15 13:10:00,40.62,40.69,40.56,40.61,203800.0,39.426,39.4939,39.3678,39.4163,203800.0
2024-10-15 13:20:00,40.61,40.65,40.48,40.52,198699.0,39.4163,39.4551,39.2901,39.3289,198699.0
2024-10-15 13:30:00,40.52,40.62,40.49,40.58,229165.0,39.3289,39.426,39.2998,39.3872,229165.0
2024-10-15 13:40:00,40.59,40.68,40.58,40.6,155775.0,39.3969,39.4842,39.3872,39.4066,155775.0
2024-10-15 13:50:00,40.6,40.64,40.54,40.55,167734.0,39.4066,39.4454,39.3483,39.3581,167734.0
2024-10-15 14:00:00,40.55,40.6,40.43,40.46,153109.0,39.3581,39.4066,39.2416,39.2707,153109.0
2024-10-15 14:10:00,40.46,40.48,40.32,40.38,207336.0,39.2707,39.2901,39.1348,39.1931,207336.0
2024-10-15 14:20:00,40.38,40.46,40.35,40.39,150162.0,39.1931,39.2707,39.1639,39.2028,150162.0
2024-10-15 14:30:00,40.38,40.4,40.21,40.3,318747.0,39.1931,39.2125,39.028,39.1154,318747.0
2024-10-15 14:40:00,40.3,40.32,40.15,40.17,237908.0,39.1154,39.1348,38.9698,38.9892,237908.0
2024-10-15 14:50:00,40.18,40.31,40.14,40.21,382523.0,38.9989,39.1251,38.9601,39.028,382523.0
2024-10-15 15:00:00,40.2,40.21,40.05,40.11,310463.0,39.0183,39.028,38.8728,38.931,310463.0
2024-10-15 15:10:00,40.12,40.19,40.08,40.1,414953.0,38.9407,39.0086,38.9019,38.9213,414953.0
2024-10-15 15:20:00,40.09,40.24,40.09,40.18,298649.0,38.9116,39.0572,38.9116,38.9989,298649.0
2024-10-15 15:30:00,40.18,40.22,40.01,40.07,385577.0,38.9989,39.0378,38.8339,38.8922,385577.0
2024-10-15 15:40:00,40.06,40.22,40.02,40.21,468151.0,38.8825,39.0378,38.8436,39.028,468151.0
2024-10-15 15:50:00,40.2,40.3,40.07,40.17,1265127.0,39.0183,39.1154,38.8922,38.9892,1265127.0
2024-10-16 09:30:00,40.47,40.74,40.4,40.7,883979.0,39.2804,39.5425,39.2125,39.5036,883979.0
2024-10-16 09:40:00,40.71,41.22,40.7,41.2,906566.0,39.5134,40.0084,39.5036,39.9889,906566.0
2024-10-16 09:50:00,41.2,41.22,40.85,41.09,577002.0,39.9889,40.0084,39.6492,39.8822,577002.0
2024-10-16 10:00:00,41.09,41.13,40.99,41.08,325514.0,39.8822,39.921,39.7851,39.8725,325514.0
2024-10-16 10:10:00,41.09,41.09,40.84,40.9,400402.0,39.8822,39.8822,39.6395,39.6978,400402.0
2024-10-16 10:20:00,40.9,41.14,40.89,41.07,594150.0,39.6978,39.9307,39.6881,39.8628,594150.0
2024-10-16 10:30:00,41.07,41.11,40.91,41.05,402914.0,39.8628,39.9016,39.7075,39.8434,402914.0
2024-10-16 10:40:00,41.05,41.3,40.98,41.3,495954.0,39.8434,40.086,39.7754,40.086,495954.0
2024-10-16 10:50:00,41.3,41.65,41.25,41.65,512891.0,40.086,40.4257,40.0375,40.4257,512891.0
2024-10-16 11:00:00,41.66,41.68,41.42,41.48,312959.0,40.4354,40.4548,40.2025,40.2607,312959.0
2024-10-16 11:10:00,41.48,41.52,41.35,41.41,259124.0,40.2607,40.2995,40.1345,40.1928,259124.0
2024-10-16 11:20:00,41.41,41.57,41.38,41.57,193556.0,40.1928,40.3481,40.1637,40.3481,193556.0
2024-10-16 11:30:00,41.56,41.71,41.55,41.68,308762.0,40.3384,40.484,40.3287,40.4548,308762.0
2024-10-16 11:40:00,41.68,41.68,41.38,41.42,219929.0,40.4548,40.4548,40.1637,40.2025,219929.0
2024-10-16 11:50:00,41.43,41.43,41.28,41.3,235236.0,40.2122,40.2122,40.0666,40.086,235236.0
2024-10-16 12:00:00,41.3,41.37,41.23,41.27,190345.0,40.086,40.154,40.0181,40.0569,190345.0
2024-10-16 12:10:00,41.28,41.31,41.17,41.26,192920.0,40.0666,40.0957,39.9598,40.0472,192920.0
2024-10-16 12:20:00,41.26,41.36,41.25,41.29,123798.0,40.0472,40.1442,40.0375,40.0763,123798.0
2024-10-16 12:30:00,41.29,41.3,41.17,41.19,93804.0,40.0763,40.086,39.9598,39.9792,93804.0
2024-10-16 12:40:00,41.19,41.27,41.18,41.25,76446.0,39.9792,40.0569,39.9695,40.0375,76446.0
2024-10-16 12:50:00,41.25,41.43,41.25,41.43,154492.0,40.0375,40.2122,40.0375,40.2122,154492.0
2024-10-16 13:00:00,41.43,41.44,41.38,41.4,78786.0,40.2122,40.2219,40.1637,40.1831,78786.0
2024-10-16 13:10:00,41.4,41.45,41.37,41.4,146981.0,40.1831,40.2316,40.154,40.1831,146981.0
2024-10-16 13:20:00,41.4,41.54,41.39,41.54,152417.0,40.1831,40.319,40.1734,40.319,152417.0
2024-10-16 13:30:00,41.54,41.54,41.38,41.39,73107.0,40.319,40.319,40.1637,40.1734,73107.0
2024-10-16 13:40:00,41.39,41.4,41.34,41.34,102739.0,40.1734,40.1831,40.1248,40.1248,102739.0
2024-10-16 13:50:00,41.34,41.36,41.26,41.32,80979.0,40.1248,40.1442,40.0472,40.1054,80979.0
2024-10-16 14:00:00,41.32,41.34,41.23,41.32,95396.0,40.1054,40.1248,40.0181,40.1054,95396.0
2024-10-16 14:10:00,41.32,41.35,41.27,41.29,99098.0,40.1054,40.1345,40.0569,40.0763,99098.0
2024-10-16 14:20:00,41.29,41.37,41.28,41.32,52099.0,40.0763,40.154,40.0666,40.1054,52099.0
2024-10-16 14:30:00,41.31,41.32,41.22,41.25,61957.0,40.0957,40.1054,40.0084,40.0375,61957.0
2024-10-16 14:40:00,41.25,41.26,41.18,41.23,93835.0,40.0375,40.0472,39.9695,40.0181,93835.0
2024-10-16 14:50:00,41.23,41.26,41.18,41.25,94927.0,40.0181,40.0472,39.9695,40.0375,94927.0
2024-10-16 15:00:00,41.25,41.27,41.2,41.23,120875.0,40.0375,40.0569,39.9889,40.0181,120875.0
2024-10-16 15:10:00,41.23,41.29,41.21,41.27,189634.0,40.0181,40.0763,39.9987,40.0569,189634.0
2024-10-16 15:20:00,41.27,41.33,41.18,41.2,306326.0,40.0569,40.1151,39.9695,39.9889,306326.0
2024-10-16 15:30:00,41.2,41.21,41.08,41.09,308946.0,39.9889,39.9987,39.8725,39.8822,308946.0
2024-10-16 15:40:00,41.09,41.09,40.88,40.91,495993.0,39.8822,39.8822,39.6784,39.7075,495993.0
2024-10-16 15:50:00,40.91,40.91,40.54,40.56,2396125.0,39.7075,39.7075,39.3483,39.3678,2396125.0
2024-10-17 09:30:00,39.42,39.74,39.04,39.35,1633249.0,38.2613,38.5719,37.8924,38.1933,1633249.0
2024-10-17 09:40:00,39.33,39.34,38.9,38.9,1497050.0,38.1739,38.1836,37.7566,37.7566,1497050.0
2024-10-17 09:50:00,38.91,39.12,38.88,39.0,894433.0,37.7663,37.9701,37.7371,37.8536,894433.0
2024-10-17 10:00:00,39.01,39.01,38.8,38.9,704429.0,37.8633,37.8633,37.6595,37.7566,704429.0
2024-10-17 10:10:00,38.9,39.0,38.81,38.94,467769.0,37.7566,37.8536,37.6692,37.7954,467769.0
2024-10-17 10:20:00,38.94,38.98,38.82,38.96,380904.0,37.7954,37.8342,37.6789,37.8148,380904.0
2024-10-17 10:30:00,38.95,39.19,38.95,39.17,367274.0,37.8051,38.038,37.8051,38.0186,367274.0
2024-10-17 10:40:00,39.18,39.28,38.98,39.05,388655.0,38.0283,38.1254,37.8342,37.9021,388655.0
2024-10-17 10:50:00,39.05,39.19,39.02,39.14,257569.0,37.9021,38.038,37.873,37.9895,257569.0
2024-10-17 11:00:00,39.14,39.14,38.81,38.88,325243.0,37.9895,37.9895,37.6692,37.7371,325243.0
2024-10-17 11:10:00,38.89,38.96,38.72,38.73,485160.0,37.7468,37.8148,37.5818,37.5916,485160.0
2024-10-17 11:20:00,38.72,38.94,38.69,38.91,298998.0,37.5818,37.7954,37.5527,37.7663,298998.0
2024-10-17 11:30:00,38.91,39.07,38.89,39.03,286309.0,37.7663,37.9216,37.7468,37.8827,286309.0
2024-10-17 11:40:00,39.03,39.03,38.83,38.87,196561.0,37.8827,37.8827,37.6886,37.7274,196561.0
2024-10-17 11:50:00,38.86,39.02,38.85,38.99,208412.0,37.7177,37.873,37.708,37.8439,208412.0
2024-10-17 12:00:00,38.98,39.01,38.92,39.0,177666.0,37.8342,37.8633,37.776,37.8536,177666.0
2024-10-17 12:10:00,38.99,39.03,38.95,38.96,151511.0,37.8439,37.8827,37.8051,37.8148,151511.0
2024-10-17 12:20:00,38.96,38.99,38.9,38.97,115709.0,37.8148,37.8439,37.7566,37.8245,115709.0
2024-10-17 12:30:00,38.97,38.97,38.86,38.87,138720.0,37.8245,37.8245,37.7177,37.7274,138720.0
2024-10-17 12:40:00,38.87,38.93,38.86,38.93,122314.0,37.7274,37.7857,37.7177,37.7857,122314.0
2024-10-17 12:50:00,38.93,39.0,38.88,38.91,165870.0,37.7857,37.8536,37.7371,37.7663,165870.0
2024-10-17 13:00:00,38.9,38.93,38.76,38.77,204100.0,37.7566,37.7857,37.6207,37.6304,204100.0
2024-10-17 13:10:00,38.78,38.79,38.7,38.72,218222.0,37.6401,37.6498,37.5624,37.5818,218222.0
2024-10-17 13:20:00,38.73,38.74,38.68,38.7,131545.0,37.5916,37.6013,37.543,37.5624,131545.0
2024-10-17 13:30:00,38.7,38.72,38.66,38.69,211761.0,37.5624,37.5818,37.5236,37.5527,211761.0
2024-10-17 13:40:00,38.69,38.75,38.63,38.74,209083.0,37.5527,37.611,37.4945,37.6013,209083.0
2024-10-17 13:50:00,38.74,38.98,38.74,38.93,217227.0,37.6013,37.8342,37.6013,37.7857,217227.0
2024-10-17 14:00:00,38.93,38.93,38.75,38.76,155626.0,37.7857,37.7857,37.611,37.6207,155626.0
2024-10-17 14:10:00,38.75,38.75,38.66,38.73,169154.0,37.611,37.611,37.5236,37.5916,169154.0
2024-10-17 14:20:00,38.74,38.74,38.65,38.7,161291.0,37.6013,37.6013,37.5139,37.5624,161291.0
2024-10-17 14:30:00,38.7,38.74,38.66,38.71,104010.0,37.5624,37.6013,37.5236,37.5721,104010.0
2024-10-17 14:40:00,38.72,38.79,38.7,38.75,101241.0,37.5818,37.6498,37.5624,37.611,101241.0
2024-10-17 14:50:00,38.75,38.75,38.65,38.66,136496.0,37.611,37.611,37.5139,37.5236,136496.0
2024-10-17 15:00:00,38.66,38.74,38.64,38.73,136918.0,37.5236,37.6013,37.5042,37.5916,136918.0
2024-10-17 15:10:00,38.73,38.78,38.68,38.71,261241.0,37.5916,37.6401,37.543,37.5721,261241.0
2024-10-17 15:20:00,38.71,38.78,38.69,38.77,183039.0,37.5721,37.6401,37.5527,37.6304,183039.0
2024-10-17 15:30:00,38.77,38.79,38.72,38.79,276449.0,37.6304,37.6498,37.5818,37.6498,276449.0
2024-10-17 15:40:00,38.79,38.84,38.75,38.8,380921.0,37.6498,37.6983,37.611,37.6595,380921.0
2024-10-17 15:50:00,38.8,38.9,38.74,38.86,899923.0,37.6595,37.7566,37.6013,37.7177,899923.0
2024-10-18 09:30:00,40.83,40.98,39.94,40.07,1694984.0,39.6298,39.7754,38.766,38.8922,1694984.0
2024-10-18 09:40:00,40.08,40.27,39.81,39.81,797365.0,38.9019,39.0863,38.6398,38.6398,797365.0
2024-10-18 09:50:00,39.81,40.08,39.8,40.0,436055.0,38.6398,38.9019,38.6301,38.8242,436055.0
2024-10-18 10:00:00,40.02,40.19,39.98,40.14,431415.0,38.8436,39.0086,38.8048,38.9601,431415.0
2024-10-18 10:10:00,40.15,40.15,39.96,40.02,210534.0,38.9698,38.9698,38.7854,38.8436,210534.0
2024-10-18 10:20:00,40.02,40.17,40.01,40.16,181608.0,38.8436,38.9892,38.8339,38.9795,181608.0
2024-10-18 10:30:00,40.16,40.27,39.8,39.84,259928.0,38.9795,39.0863,38.6301,38.6689,259928.0
2024-10-18 10:40:00,39.84,40.0,39.83,40.0,168219.0,38.6689,38.8242,38.6592,38.8242,168219.0
2024-10-18 10:50:00,40.0,40.05,39.91,39.97,183719.0,38.8242,38.8728,38.7369,38.7951,183719.0
2024-10-18 11:00:00,39.97,40.04,39.95,40.0,261447.0,38.7951,38.863,38.7757,38.8242,261447.0
2024-10-18 11:10:00,40.0,40.05,39.89,39.95,221355.0,38.8242,38.8728,38.7175,38.7757,221355.0
2024-10-18 11:20:00,39.94,39.94,39.74,39.86,279779.0,38.766,38.766,38.5719,38.6883,279779.0
2024-10-18 11:30:00,39.85,39.9,39.77,39.86,159431.0,38.6786,38.7272,38.601,38.6883,159431.0
2024-10-18 11:40:00,39.85,39.9,39.68,39.71,229380.0,38.6786,38.7272,38.5136,38.5427,229380.0
2024-10-18 11:50:00,39.71,39.76,39.57,39.58,451518.0,38.5427,38.5913,38.4069,38.4166,451518.0
2024-10-18 12:00:00,39.59,39.7,39.56,39.69,328601.0,38.4263,38.533,38.3972,38.5233,328601.0
2024-10-18 12:10:00,39.7,39.83,39.69,39.83,212179.0,38.533,38.6592,38.5233,38.6592,212179.0
2024-10-18 12:20:00,39.83,39.94,39.8,39.94,833825.0,38.6592,38.766,38.6301,38.766,833825.0
2024-10-18 12:30:00,39.94,39.97,39.86,39.91,343625.0,38.766,38.7951,38.6883,38.7369,343625.0
2024-10-18 12:40:00,39.92,40.0,39.8,39.81,196020.0,38.7466,38.8242,38.6301,38.6398,196020.0
2024-10-18 12:50:00,39.82,39.87,39.8,39.82,98669.0,38.6495,38.698,38.6301,38.6495,98669.0
2024-10-18 13:00:00,39.81,39.89,39.77,39.89,108907.0,38.6398,38.7175,38.601,38.7175,108907.0
2024-10-18 13:10:00,39.89,39.97,39.85,39.96,310039.0,38.7175,38.7951,38.6786,38.7854,310039.0
2024-10-18 13:20:00,39.97,39.97,39.89,39.94,235029.0,38.7951,38.7951,38.7175,38.766,235029.0
2024-10-18 13:30:00,39.94,39.97,39.83,39.9,587674.0,38.766,38.7951,38.6592,38.7272,587674.0
2024-10-18 13:40:00,39.89,39.95,39.85,39.95,110176.0,38.7175,38.7757,38.6786,38.7757,110176.0
2024-10-18 13:50:00,39.95,40.0,39.93,40.0,172680.0,38.7757,38.8242,38.7563,38.8242,172680.0
2024-10-18 14:00:00,39.99,40.0,39.95,39.98,103553.0,38.8145,38.8242,38.7757,38.8048,103553.0
2024-10-18 14:10:00,39.98,40.0,39.94,39.95,82392.0,38.8048,38.8242,38.766,38.7757,82392.0
2024-10-18 14:20:00,39.95,40.04,39.94,40.02,121229.0,38.7757,38.863,38.766,38.8436,121229.0
2024-10-18 14:30:00,40.02,40.08,40.01,40.05,133610.0,38.8436,38.9019,38.8339,38.8728,133610.0
2024-10-18 14:40:00,40.05,40.05,39.96,40.01,145102.0,38.8728,38.8728,38.7854,38.8339,145102.0
2024-10-18 14:50:00,40.02,40.06,39.99,40.05,141840.0,38.8436,38.8825,38.8145,38.8728,141840.0
2024-10-18 15:00:00,40.04,40.04,39.98,40.02,114732.0,38.863,38.863,38.8048,38.8436,114732.0
2024-10-18 15:10:00,40.02,40.03,39.98,40.01,111458.0,38.8436,38.8533,38.8048,38.8339,111458.0
2024-10-18 15:20:00,40.01,40.08,39.98,40.05,189174.0,38.8339,38.9019,38.8048,38.8728,189174.0
2024-10-18 15:30:00,40.05,40.07,39.93,39.93,229763.0,38.8728,38.8922,38.7563,38.7563,229763.0
2024-10-18 15:40:00,39.94,39.97,39.91,39.96,306454.0,38.766,38.7951,38.7369,38.7854,306454.0
2024-10-18 15:50:00,39.95,40.02,39.91,40.0,873287.0,38.7757,38.8436,38.7369,38.8242,873287.0
2024-10-21 09:30:00,39.46,39.91,39.36,39.74,967306.0,38.3001,38.7369,38.203,38.5719,967306.0
2024-10-21 09:40:00,39.74,39.89,39.71,39.73,294425.0,38.5719,38.7175,38.5427,38.5622,294425.0
2024-10-21 09:50:00,39.73,39.82,39.58,39.65,250429.0,38.5622,38.6495,38.4166,38.4845,250429.0
2024-10-21 10:00:00,39.65,39.78,39.63,39.71,152164.0,38.4845,38.6107,38.4651,38.5427,152164.0
2024-10-21 10:10:00,39.72,39.72,39.58,39.65,124198.0,38.5525,38.5525,38.4166,38.4845,124198.0
2024-10-21 10:20:00,39.65,39.74,39.58,39.71,149179.0,38.4845,38.5719,38.4166,38.5427,149179.0
2024-10-21 10:30:00,39.71,39.8,39.7,39.75,145301.0,38.5427,38.6301,38.533,38.5816,145301.0
2024-10-21 10:40:00,39.75,39.78,39.66,39.76,219404.0,38.5816,38.6107,38.4942,38.5913,219404.0
2024-10-21 10:50:00,39.77,39.82,39.68,39.76,152798.0,38.601,38.6495,38.5136,38.5913,152798.0
2024-10-21 11:00:00,39.75,39.76,39.55,39.6,207870.0,38.5816,38.5913,38.3874,38.436,207870.0
2024-10-21 11:10:00,39.6,39.75,39.59,39.72,193681.0,38.436,38.5816,38.4263,38.5525,193681.0
2024-10-21 11:20:00,39.73,39.74,39.58,39.61,202155.0,38.5622,38.5719,38.4166,38.4457,202155.0
2024-10-21 11:30:00,39.61,39.64,39.56,39.62,121265.0,38.4457,38.4748,38.3972,38.4554,121265.0
2024-10-21 11:40:00,39.62,39.75,39.59,39.73,108908.0,38.4554,38.5816,38.4263,38.5622,108908.0
2024-10-21 11:50:00,39.73,39.82,39.73,39.8,127685.0,38.5622,38.6495,38.5622,38.6301,127685.0
2024-10-21 12:00:00,39.8,39.85,39.77,39.78,160147.0,38.6301,38.6786,38.601,38.6107,160147.0
2024-10-21 12:10:00,39.78,39.78,39.7,39.7,70762.0,38.6107,38.6107,38.533,38.533,70762.0
2024-10-21 12:20:00,39.71,39.74,39.65,39.74,115465.0,38.5427,38.5719,38.4845,38.5719,115465.0
2024-10-21 12:30:00,39.73,39.77,39.71,39.75,139795.0,38.5622,38.601,38.5427,38.5816,139795.0
2024-10-21 12:40:00,39.76,39.78,39.74,39.75,68467.0,38.5913,38.6107,38.5719,38.5816,68467.0
2024-10-21 12:50:00,39.75,39.77,39.73,39.74,109010.0,38.5816,38.601,38.5622,38.5719,109010.0
2024-10-21 13:00:00,39.75,39.75,39.7,39.73,117059.0,38.5816,38.5816,38.533,38.5622,117059.0
2024-10-21 13:10:00,39.73,39.73,39.6,39.6,90608.0,38.5622,38.5622,38.436,38.436,90608.0
2024-10-21 13:20:00,39.61,39.65,39.58,39.63,97927.0,38.4457,38.4845,38.4166,38.4651,97927.0
2024-10-21 13:30:00,39.63,39.67,39.62,39.67,52909.0,38.4651,38.5039,38.4554,38.5039,52909.0
2024-10-21 13:40:00,39.66,39.7,39.66,39.69,54718.0,38.4942,38.533,38.4942,38.5233,54718.0
2024-10-21 13:50:00,39.69,39.72,39.68,39.72,71257.0,38.5233,38.5525,38.5136,38.5525,71257.0
2024-10-21 14:00:00,39.72,39.73,39.66,39.66,59683.0,38.5525,38.5622,38.4942,38.4942,59683.0
2024-10-21 14:10:00,39.67,39.73,39.66,39.71,149528.0,38.5039,38.5622,38.4942,38.5427,149528.0
2024-10-21 14:20:00,39.71,39.73,39.67,39.67,88202.0,38.5427,38.5622,38.5039,38.5039,88202.0
2024-10-21 14:30:00,39.68,39.71,39.66,39.69,92855.0,38.5136,38.5427,38.4942,38.5233,92855.0
2024-10-21 14:40:00,39.7,39.74,39.69,39.73,75114.0,38.533,38.5719,38.5233,38.5622,75114.0
2024-10-21 14:50:00,39.73,39.76,39.69,39.7,184113.0,38.5622,38.5913,38.5233,38.533,184113.0
2024-10-21 15:00:00,39.69,39.69,39.61,39.65,87812.0,38.5233,38.5233,38.4457,38.4845,87812.0
2024-10-21 15:10:00,39.65,39.72,39.65,39.71,87335.0,38.4845,38.5525,38.4845,38.5427,87335.0
2024-10-21 15:20:00,39.72,39.76,39.7,39.76,125755.0,38.5525,38.5913,38.533,38.5913,125755.0
2024-10-21 15:30:00,39.76,39.78,39.69,39.7,122669.0,38.5913,38.6107,38.5233,38.533,122669.0
2024-10-21 15:40:00,39.71,39.76,39.68,39.76,134541.0,38.5427,38.5913,38.5136,38.5913,134541.0
2024-10-21 15:50:00,39.75,39.76,39.62,39.71,706290.0,38.5816,38.5913,38.4554,38.5427,706290.0
2024-10-22 09:30:00,39.6,39.83,39.44,39.72,499078.0,38.436,38.6592,38.2807,38.5525,499078.0
2024-10-22 09:40:00,39.73,39.85,39.64,39.7,236386.0,38.5622,38.6786,38.4748,38.533,236386.0
2024-10-22 09:50:00,39.7,40.06,39.63,40.05,218853.0,38.533,38.8825,38.4651,38.8728,218853.0
2024-10-22 10:00:00,40.05,40.7,40.05,40.56,802292.0,38.8728,39.5036,38.8728,39.3678,802292.0
2024-10-22 10:10:00,40.55,40.74,40.49,40.65,368075.0,39.3581,39.5425,39.2998,39.4551,368075.0
2024-10-22 10:20:00,40.65,40.66,40.45,40.6,258005.0,39.4551,39.4648,39.261,39.4066,258005.0
2024-10-22 10:30:00,40.61,40.88,40.61,40.88,338550.0,39.4163,39.6784,39.4163,39.6784,338550.0
2024-10-22 10:40:00,40.87,41.0,40.82,40.88,413763.0,39.6686,39.7948,39.6201,39.6784,413763.0
2024-10-22 10:50:00,40.87,41.03,40.86,40.94,248501.0,39.6686,39.8239,39.6589,39.7366,248501.0
2024-10-22 11:00:00,40.94,40.94,40.73,40.76,333990.0,39.7366,39.7366,39.5328,39.5619,333990.0
2024-10-22 11:10:00,40.76,40.76,40.56,40.57,275218.0,39.5619,39.5619,39.3678,39.3775,275218.0
2024-10-22 11:20:00,40.57,40.62,40.32,40.35,288230.0,39.3775,39.426,39.1348,39.1639,288230.0
2024-10-22 11:30:00,40.35,40.39,40.28,40.34,205206.0,39.1639,39.2028,39.096,39.1542,205206.0
2024-10-22 11:40:00,40.34,40.6,40.34,40.6,164375.0,39.1542,39.4066,39.1542,39.4066,164375.0
2024-10-22 11:50:00,40.6,40.65,40.51,40.52,149321.0,39.4066,39.4551,39.3192,39.3289,149321.0
2024-10-22 12:00:00,40.54,40.58,40.47,40.55,153413.0,39.3483,39.3872,39.2804,39.3581,153413.0
2024-10-22 12:10:00,40.55,40.61,40.43,40.46,119084.0,39.3581,39.4163,39.2416,39.2707,119084.0
2024-10-22 12:20:00,40.47,40.51,40.41,40.48,137827.0,39.2804,39.3192,39.2222,39.2901,137827.0
2024-10-22 12:30:00,40.47,40.52,40.45,40.45,74429.0,39.2804,39.3289,39.261,39.261,74429.0
2024-10-22 12:40:00,40.46,40.49,40.43,40.48,58439.0,39.2707,39.2998,39.2416,39.2901,58439.0
2024-10-22 12:50:00,40.48,40.58,40.47,40.57,96527.0,39.2901,39.3872,39.2804,39.3775,96527.0
2024-10-22 13:00:00,40.57,40.58,40.44,40.46,89597.0,39.3775,39.3872,39.2513,39.2707,89597.0
2024-10-22 13:10:00,40.46,40.47,40.36,40.41,75888.0,39.2707,39.2804,39.1736,39.2222,75888.0
2024-10-22 13:20:00,40.42,40.47,40.39,40.47,65874.0,39.2319,39.2804,39.2028,39.2804,65874.0
2024-10-22 13:30:00,40.47,40.48,40.43,40.45,74175.0,39.2804,39.2901,39.2416,39.261,74175.0
2024-10-22 13:40:00,40.45,40.48,40.38,40.41,90268.0,39.261,39.2901,39.1931,39.2222,90268.0
2024-10-22 13:50:00,40.4,40.44,40.38,40.39,57901.0,39.2125,39.2513,39.1931,39.2028,57901.0
2024-10-22 14:00:00,40.38,40.4,40.33,40.34,80215.0,39.1931,39.2125,39.1445,39.1542,80215.0
2024-10-22 14:10:00,40.34,40.36,40.32,40.32,59061.0,39.1542,39.1736,39.1348,39.1348,59061.0
2024-10-22 14:20:00,40.32,40.38,40.3,40.37,46851.0,39.1348,39.1931,39.1154,39.1833,46851.0
2024-10-22 14:30:00,40.37,40.38,40.28,40.33,93493.0,39.1833,39.1931,39.096,39.1445,93493.0
2024-10-22 14:40:00,40.33,40.35,40.29,40.32,192989.0,39.1445,39.1639,39.1057,39.1348,192989.0
2024-10-22 14:50:00,40.33,40.4,40.32,40.33,148859.0,39.1445,39.2125,39.1348,39.1445,148859.0
2024-10-22 15:00:00,40.32,40.34,40.28,40.33,117802.0,39.1348,39.1542,39.096,39.1445,117802.0
2024-10-22 15:10:00,40.33,40.37,40.31,40.34,66431.0,39.1445,39.1833,39.1251,39.1542,66431.0
2024-10-22 15:20:00,40.34,40.4,40.33,40.39,111265.0,39.1542,39.2125,39.1445,39.2028,111265.0
2024-10-22 15:30:00,40.39,40.4,40.32,40.37,162670.0,39.2028,39.2125,39.1348,39.1833,162670.0
2024-10-22 15:40:00,40.38,40.4,40.35,40.38,154572.0,39.1931,39.2125,39.1639,39.1931,154572.0
2024-10-22 15:50:00,40.37,40.4,40.3,40.32,704985.0,39.1833,39.2125,39.1154,39.1348,704985.0
2024-10-23 09:30:00,40.79,41.18,40.58,41.05,792285.0,39.591,39.9695,39.3872,39.8434,792285.0
2024-10-23 09:40:00,41.06,41.11,40.77,40.94,240692.0,39.8531,39.9016,39.5716,39.7366,240692.0
2024-10-23 09:50:00,40.94,41.05,40.75,40.92,178569.0,39.7366,39.8434,39.5522,39.7172,178569.0
2024-10-23 10:00:00,40.94,40.98,40.66,40.68,232877.0,39.7366,39.7754,39.4648,39.4842,232877.0
2024-10-23 10:10:00,40.68,40.88,40.62,40.8,239777.0,39.4842,39.6784,39.426,39.6007,239777.0
2024-10-23 10:20:00,40.8,40.92,40.8,40.91,112466.0,39.6007,39.7172,39.6007,39.7075,112466.0
2024-10-23 10:30:00,40.92,40.93,40.55,40.63,300036.0,39.7172,39.7269,39.3581,39.4357,300036.0
2024-10-23 10:40:00,40.62,40.65,40.43,40.46,351988.0,39.426,39.4551,39.2416,39.2707,351988.0
2024-10-23 10:50:00,40.46,40.47,40.2,40.4,357731.0,39.2707,39.2804,39.0183,39.2125,357731.0
2024-10-23 11:00:00,40.39,40.41,40.22,40.26,260279.0,39.2028,39.2222,39.0378,39.0766,260279.0
2024-10-23 11:10:00,40.26,40.29,40.07,40.07,457725.0,39.0766,39.1057,38.8922,38.8922,457725.0
2024-10-23 11:20:00,40.07,40.34,40.07,40.26,379076.0,38.8922,39.1542,38.8922,39.0766,379076.0
2024-10-23 11:30:00,40.27,40.34,40.23,40.23,186792.0,39.0863,39.1542,39.0475,39.0475,186792.0
2024-10-23 11:40:00,40.23,40.23,40.12,40.16,113393.0,39.0475,39.0475,38.9407,38.9795,113393.0
2024-10-23 11:50:00,40.16,40.25,40.13,40.22,95567.0,38.9795,39.0669,38.9504,39.0378,95567.0
2024-10-23 12:00:00,40.21,40.22,40.09,40.21,72461.0,39.028,39.0378,38.9116,39.028,72461.0
2024-10-23 12:10:00,40.2,40.32,40.19,40.3,92362.0,39.0183,39.1348,39.0086,39.1154,92362.0
2024-10-23 12:20:00,40.3,40.33,40.22,40.23,152957.0,39.1154,39.1445,39.0378,39.0475,152957.0
2024-10-23 12:30:00,40.24,40.26,40.18,40.23,95013.0,39.0572,39.0766,38.9989,39.0475,95013.0
2024-10-23 12:40:00,40.22,40.26,40.16,40.26,55972.0,39.0378,39.0766,38.9795,39.0766,55972.0
2024-10-23 12:50:00,40.25,40.27,40.19,40.19,69860.0,39.0669,39.0863,39.0086,39.0086,69860.0
2024-10-23 13:00:00,40.2,40.21,40.05,40.11,103071.0,39.0183,39.028,38.8728,38.931,103071.0
2024-10-23 13:10:00,40.11,40.13,39.97,40.0,156282.0,38.931,38.9504,38.7951,38.8242,156282.0
2024-10-23 13:20:00,39.99,40.05,39.97,40.04,84671.0,38.8145,38.8728,38.7951,38.863,84671.0
2024-10-23 13:30:00,40.03,40.05,40.0,40.05,62791.0,38.8533,38.8728,38.8242,38.8728,62791.0
2024-10-23 13:40:00,40.06,40.07,40.02,40.05,84535.0,38.8825,38.8922,38.8436,38.8728,84535.0
2024-10-23 13:50:00,40.04,40.05,39.99,40.0,96038.0,38.863,38.8728,38.8145,38.8242,96038.0
2024-10-23 14:00:00,40.0,40.02,39.94,39.98,59006.0,38.8242,38.8436,38.766,38.8048,59006.0
2024-10-23 14:10:00,39.97,39.98,39.89,39.95,129787.0,38.7951,38.8048,38.7175,38.7757,129787.0
2024-10-23 14:20:00,39.95,40.1,39.94,40.07,120313.0,38.7757,38.9213,38.766,38.8922,120313.0
2024-10-23 14:30:00,40.06,40.13,40.06,40.09,125312.0,38.8825,38.9504,38.8825,38.9116,125312.0
2024-10-23 14:40:00,40.08,40.1,39.97,39.98,84681.0,38.9019,38.9213,38.7951,38.8048,84681.0
2024-10-23 14:50:00,39.99,40.04,39.99,40.04,71012.0,38.8145,38.863,38.8145,38.863,71012.0
2024-10-23 15:00:00,40.03,40.04,39.77,39.79,200439.0,38.8533,38.863,38.601,38.6204,200439.0
2024-10-23 15:10:00,39.8,39.85,39.76,39.82,176425.0,38.6301,38.6786,38.5913,38.6495,176425.0
2024-10-23 15:20:00,39.81,39.9,39.78,39.87,183573.0,38.6398,38.7272,38.6107,38.698,183573.0
2024-10-23 15:30:00,39.88,39.97,39.87,39.95,133638.0,38.7077,38.7951,38.698,38.7757,133638.0
2024-10-23 15:40:00,39.96,39.97,39.87,39.9,238877.0,38.7854,38.7951,38.698,38.7272,238877.0
2024-10-23 15:50:00,39.9,40.0,39.85,40.0,714600.0,38.7272,38.8242,38.6786,38.8242,714600.0
2024-10-24 09:30:00,39.63,39.82,39.25,39.28,573352.0,38.4651,38.6495,38.0963,38.1254,573352.0
2024-10-24 09:40:00,39.3,39.57,39.2,39.22,276951.0,38.1448,38.4069,38.0477,38.0671,276951.0
2024-10-24 09:50:00,39.22,39.23,38.95,38.97,457826.0,38.0671,38.0769,37.8051,37.8245,457826.0
2024-10-24 10:00:00,38.96,39.1,38.85,39.02,253986.0,37.8148,37.9507,37.708,37.873,253986.0
2024-10-24 10:10:00,39.01,39.07,38.93,39.07,243035.0,37.8633,37.9216,37.7857,37.9216,243035.0
2024-10-24 10:20:00,39.07,39.1,38.94,38.96,269615.0,37.9216,37.9507,37.7954,37.8148,269615.0
2024-10-24 10:30:00,38.97,39.01,38.82,38.95,330363.0,37.8245,37.8633,37.6789,37.8051,330363.0
2024-10-24 10:40:00,38.95,38.96,38.8,38.91,210937.0,37.8051,37.8148,37.6595,37.7663,210937.0
2024-10-24 10:50:00,38.91,39.02,38.9,38.98,112543.0,37.7663,37.873,37.7566,37.8342,112543.0
2024-10-24 11:00:00,38.98,39.09,38.98,39.09,120753.0,37.8342,37.941,37.8342,37.941,120753.0
2024-10-24 11:10:00,39.09,39.25,39.07,39.22,121771.0,37.941,38.0963,37.9216,38.0671,121771.0
2024-10-24 11:20:00,39.23,39.36,39.21,39.32,198109.0,38.0769,38.203,38.0574,38.1642,198109.0
2024-10-24 11:30:00,39.31,39.33,39.17,39.28,177382.0,38.1545,38.1739,38.0186,38.1254,177382.0
2024-10-24 11:40:00,39.29,39.35,39.2,39.21,122171.0,38.1351,38.1933,38.0477,38.0574,122171.0
2024-10-24 11:50:00,39.21,39.39,39.21,39.37,110339.0,38.0574,38.2322,38.0574,38.2127,110339.0
2024-10-24 12:00:00,39.37,39.38,39.22,39.23,103075.0,38.2127,38.2224,38.0671,38.0769,103075.0
2024-10-24 12:10:00,39.24,39.26,39.18,39.2,54849.0,38.0866,38.106,38.0283,38.0477,54849.0
2024-10-24 12:20:00,39.2,39.24,39.17,39.23,45158.0,38.0477,38.0866,38.0186,38.0769,45158.0
2024-10-24 12:30:00,39.22,39.29,39.2,39.28,55373.0,38.0671,38.1351,38.0477,38.1254,55373.0
2024-10-24 12:40:00,39.29,39.34,39.27,39.34,32291.0,38.1351,38.1836,38.1157,38.1836,32291.0
2024-10-24 12:50:00,39.34,39.35,39.29,39.29,48265.0,38.1836,38.1933,38.1351,38.1351,48265.0
2024-10-24 13:00:00,39.29,39.36,39.28,39.34,41112.0,38.1351,38.203,38.1254,38.1836,41112.0
2024-10-24 13:10:00,39.34,39.36,39.26,39.27,59181.0,38.1836,38.203,38.106,38.1157,59181.0
2024-10-24 13:20:00,39.26,39.27,39.21,39.27,54506.0,38.106,38.1157,38.0574,38.1157,54506.0
2024-10-24 13:30:00,39.27,39.34,39.25,39.34,38978.0,38.1157,38.1836,38.0963,38.1836,38978.0
2024-10-24 13:40:00,39.34,39.39,39.33,39.36,58407.0,38.1836,38.2322,38.1739,38.203,58407.0
2024-10-24 13:50:00,39.37,39.39,39.31,39.31,35214.0,38.2127,38.2322,38.1545,38.1545,35214.0
2024-10-24 14:00:00,39.3,39.33,39.28,39.31,41226.0,38.1448,38.1739,38.1254,38.1545,41226.0
2024-10-24 14:10:00,39.32,39.36,39.31,39.35,57634.0,38.1642,38.203,38.1545,38.1933,57634.0
2024-10-24 14:20:00,39.36,39.38,39.32,39.34,52004.0,38.203,38.2224,38.1642,38.1836,52004.0
2024-10-24 14:30:00,39.34,39.42,39.32,39.39,89377.0,38.1836,38.2613,38.1642,38.2322,89377.0
2024-10-24 14:40:00,39.38,39.4,39.36,39.38,41123.0,38.2224,38.2419,38.203,38.2224,41123.0
2024-10-24 14:50:00,39.38,39.41,39.3,39.35,130890.0,38.2224,38.2516,38.1448,38.1933,130890.0
2024-10-24 15:00:00,39.36,39.38,39.33,39.38,43744.0,38.203,38.2224,38.1739,38.2224,43744.0
2024-10-24 15:10:00,39.38,39.41,39.35,39.4,50373.0,38.2224,38.2516,38.1933,38.2419,50373.0
2024-10-24 15:20:00,39.41,39.43,39.37,39.38,99386.0,38.2516,38.271,38.2127,38.2224,99386.0
2024-10-24 15:30:00,39.38,39.44,39.35,39.41,96957.0,38.2224,38.2807,38.1933,38.2516,96957.0
2024-10-24 15:40:00,39.41,39.42,39.28,39.32,135268.0,38.2516,38.2613,38.1254,38.1642,135268.0
2024-10-24 15:50:00,39.32,39.39,39.3,39.33,430850.0,38.1642,38.2322,38.1448,38.1739,430850.0
2024-10-25 09:30:00,40.25,40.34,39.72,39.93,599243.0,39.0669,39.1542,38.5525,38.7563,599243.0
2024-10-25 09:40:00,39.93,40.18,39.83,40.13,354740.0,38.7563,38.9989,38.6592,38.9504,354740.0
2024-10-25 09:50:00,40.12,40.2,40.01,40.19,188308.0,38.9407,39.0183,38.8339,39.0086,188308.0
2024-10-25 10:00:00,40.2,40.31,40.15,40.23,206005.0,39.0183,39.1251,38.9698,39.0475,206005.0
2024-10-25 10:10:00,40.23,40.63,40.21,40.59,644145.0,39.0475,39.4357,39.028,39.3969,644145.0
2024-10-25 10:20:00,40.59,40.79,40.58,40.79,524505.0,39.3969,39.591,39.3872,39.591,524505.0
2024-10-25 10:30:00,40.78,40.88,40.65,40.88,764382.0,39.5813,39.6784,39.4551,39.6784,764382.0
2024-10-25 10:40:00,40.89,40.94,40.57,40.62,486480.0,39.6881,39.7366,39.3775,39.426,486480.0
2024-10-25 10:50:00,40.63,40.67,40.55,40.6,194506.0,39.4357,39.4745,39.3581,39.4066,194506.0
2024-10-25 11:00:00,40.6,40.63,40.52,40.62,257070.0,39.4066,39.4357,39.3289,39.426,257070.0
2024-10-25 11:10:00,40.62,40.68,40.51,40.59,705175.0,39.426,39.4842,39.3192,39.3969,705175.0
2024-10-25 11:20:00,40.59,40.63,40.38,40.39,241209.0,39.3969,39.4357,39.1931,39.2028,241209.0
2024-10-25 11:30:00,40.38,40.42,40.32,40.36,114710.0,39.1931,39.2319,39.1348,39.1736,114710.0
2024-10-25 11:40:00,40.36,40.4,40.27,40.3,189541.0,39.1736,39.2125,39.0863,39.1154,189541.0
2024-10-25 11:50:00,40.3,40.41,40.29,40.37,130041.0,39.1154,39.2222,39.1057,39.1833,130041.0
2024-10-25 12:00:00,40.37,40.38,40.31,40.37,109053.0,39.1833,39.1931,39.1251,39.1833,109053.0
2024-10-25 12:10:00,40.37,40.38,40.3,40.32,88977.0,39.1833,39.1931,39.1154,39.1348,88977.0
2024-10-25 12:20:00,40.32,40.33,40.23,40.23,99636.0,39.1348,39.1445,39.0475,39.0475,99636.0
2024-10-25 12:30:00,40.23,40.24,40.15,40.2,110667.0,39.0475,39.0572,38.9698,39.0183,110667.0
2024-10-25 12:40:00,40.19,40.21,40.17,40.21,69869.0,39.0086,39.028,38.9892,39.028,69869.0
2024-10-25 12:50:00,40.22,40.26,40.17,40.24,138555.0,39.0378,39.0766,38.9892,39.0572,138555.0
2024-10-25 13:00:00,40.23,40.25,40.13,40.15,124387.0,39.0475,39.0669,38.9504,38.9698,124387.0
2024-10-25 13:10:00,40.15,40.15,40.03,40.04,136904.0,38.9698,38.9698,38.8533,38.863,136904.0
2024-10-25 13:20:00,40.04,40.09,40.01,40.05,103248.0,38.863,38.9116,38.8339,38.8728,103248.0
2024-10-25 13:30:00,40.05,40.09,40.02,40.07,58617.0,38.8728,38.9116,38.8436,38.8922,58617.0
2024-10-25 13:40:00,40.08,40.12,40.03,40.12,77387.0,38.9019,38.9407,38.8533,38.9407,77387.0
2024-10-25 13:50:00,40.12,40.13,40.01,40.02,86275.0,38.9407,38.9504,38.8339,38.8436,86275.0
2024-10-25 14:00:00,40.03,40.04,39.97,39.97,116791.0,38.8533,38.863,38.7951,38.7951,116791.0
2024-10-25 14:10:00,39.96,40.04,39.95,40.02,86980.0,38.7854,38.863,38.7757,38.8436,86980.0
2024-10-25 14:20:00,40.03,40.1,40.0,40.08,115934.0,38.8533,38.9213,38.8242,38.9019,115934.0
2024-10-25 14:30:00,40.07,40.11,40.05,40.08,85780.0,38.8922,38.931,38.8728,38.9019,85780.0
2024-10-25 14:40:00,40.08,40.11,40.03,40.05,115642.0,38.9019,38.931,38.8533,38.8728,115642.0
2024-10-25 14:50:00,40.05,40.06,40.02,40.04,83049.0,38.8728,38.8825,38.8436,38.863,83049.0
2024-10-25 15:00:00,40.04,40.04,39.99,39.99,140738.0,38.863,38.863,38.8145,38.8145,140738.0
2024-10-25 15:10:00,40.0,40.01,39.93,39.94,131375.0,38.8242,38.8339,38.7563,38.766,131375.0
2024-10-25 15:20:00,39.94,39.95,39.91,39.93,160563.0,38.766,38.7757,38.7369,38.7563,160563.0
2024-10-25 15:30:00,39.93,39.93,39.86,39.89,196645.0,38.7563,38.7563,38.6883,38.7175,196645.0
2024-10-25 15:40:00,39.88,39.9,39.83,39.83,225416.0,38.7077,38.7272,38.6592,38.6592,225416.0
2024-10-25 15:50:00,39.83,39.92,39.78,39.89,760804.0,38.6592,38.7466,38.6107,38.7175,760804.0
2024-10-28 09:30:00,40.46,40.93,40.33,40.91,559470.0,39.2707,39.7269,39.1445,39.7075,559470.0
2024-10-28 09:40:00,40.91,41.15,40.64,41.14,599217.0,39.7075,39.9404,39.4454,39.9307,599217.0
2024-10-28 09:50:00,41.13,41.51,41.1,41.45,651535.0,39.921,40.2898,39.8919,40.2316,651535.0
2024-10-28 10:00:00,41.46,41.54,41.31,41.38,368386.0,40.2413,40.319,40.0957,40.1637,368386.0
2024-10-28 10:10:00,41.38,41.45,41.33,41.38,455349.0,40.1637,40.2316,40.1151,40.1637,455349.0
2024-10-28 10:20:00,41.38,41.46,41.35,41.39,359408.0,40.1637,40.2413,40.1345,40.1734,359408.0
2024-10-28 10:30:00,41.38,41.46,41.37,41.41,420704.0,40.1637,40.2413,40.154,40.1928,420704.0
2024-10-28 10:40:00,41.4,41.5,41.35,41.49,438771.0,40.1831,40.2801,40.1345,40.2704,438771.0
2024-10-28 10:50:00,41.5,41.88,41.47,41.62,412875.0,40.2801,40.649,40.251,40.3966,412875.0
2024-10-28 11:00:00,41.62,41.68,41.57,41.62,276758.0,40.3966,40.4548,40.3481,40.3966,276758.0
2024-10-28 11:10:00,41.63,41.85,41.63,41.76,223064.0,40.4063,40.6198,40.4063,40.5325,223064.0
2024-10-28 11:20:00,41.76,41.87,41.72,41.81,128333.0,40.5325,40.6393,40.4937,40.581,128333.0
2024-10-28 11:30:00,41.81,41.81,41.53,41.56,195305.0,40.581,40.581,40.3092,40.3384,195305.0
2024-10-28 11:40:00,41.57,41.63,41.54,41.58,147240.0,40.3481,40.4063,40.319,40.3578,147240.0
2024-10-28 11:50:00,41.58,41.62,41.52,41.57,154992.0,40.3578,40.3966,40.2995,40.3481,154992.0
2024-10-28 12:00:00,41.58,41.68,41.54,41.62,196138.0,40.3578,40.4548,40.319,40.3966,196138.0
2024-10-28 12:10:00,41.62,41.65,41.54,41.61,93350.0,40.3966,40.4257,40.319,40.3869,93350.0
2024-10-28 12:20:00,41.62,41.74,41.61,41.65,115230.0,40.3966,40.5131,40.3869,40.4257,115230.0
2024-10-28 12:30:00,41.65,41.66,41.41,41.43,167096.0,40.4257,40.4354,40.1928,40.2122,167096.0
2024-10-28 12:40:00,41.44,41.51,41.42,41.48,74664.0,40.2219,40.2898,40.2025,40.2607,74664.0
2024-10-28 12:50:00,41.48,41.5,41.41,41.45,83326.0,40.2607,40.2801,40.1928,40.2316,83326.0
2024-10-28 13:00:00,41.46,41.51,41.43,41.51,62224.0,40.2413,40.2898,40.2122,40.2898,62224.0
2024-10-28 13:10:00,41.51,41.52,41.44,41.47,98416.0,40.2898,40.2995,40.2219,40.251,98416.0
2024-10-28 13:20:00,41.47,41.59,41.46,41.52,95702.0,40.251,40.3675,40.2413,40.2995,95702.0
2024-10-28 13:30:00,41.52,41.58,41.52,41.54,155107.0,40.2995,40.3578,40.2995,40.319,155107.0
2024-10-28 13:40:00,41.54,41.54,41.49,41.49,70030.0,40.319,40.319,40.2704,40.2704,70030.0
2024-10-28 13:50:00,41.5,41.53,41.47,41.48,106282.0,40.2801,40.3092,40.251,40.2607,106282.0
2024-10-28 14:00:00,41.48,41.52,41.45,41.5,87982.0,40.2607,40.2995,40.2316,40.2801,87982.0
2024-10-28 14:10:00,41.5,41.52,41.45,41.52,80035.0,40.2801,40.2995,40.2316,40.2995,80035.0
2024-10-28 14:20:00,41.53,41.64,41.52,41.59,147909.0,40.3092,40.416,40.2995,40.3675,147909.0
2024-10-28 14:30:00,41.58,41.58,41.54,41.56,72506.0,40.3578,40.3578,40.319,40.3384,72506.0
2024-10-28 14:40:00,41.55,41.58,41.51,41.55,101209.0,40.3287,40.3578,40.2898,40.3287,101209.0
2024-10-28 14:50:00,41.55,41.58,41.52,41.55,129291.0,40.3287,40.3578,40.2995,40.3287,129291.0
2024-10-28 15:00:00,41.55,41.6,41.54,41.56,107814.0,40.3287,40.3772,40.319,40.3384,107814.0
2024-10-28 15:10:00,41.56,41.64,41.53,41.54,113603.0,40.3384,40.416,40.3092,40.319,113603.0
2024-10-28 15:20:00,41.54,41.57,41.52,41.53,97533.0,40.319,40.3481,40.2995,40.3092,97533.0
2024-10-28 15:30:00,41.54,41.57,41.49,41.5,165647.0,40.319,40.3481,40.2704,40.2801,165647.0
2024-10-28 15:40:00,41.5,41.52,41.47,41.51,235239.0,40.2801,40.2995,40.251,40.2898,235239.0
2024-10-28 15:50:00,41.5,41.65,41.44,41.64,741349.0,40.2801,40.4257,40.2219,40.416,741349.0
2024-10-29 09:30:00,42.49,42.6,41.45,41.64,1711772.0,41.241,41.3478,40.2316,40.416,1711772.0
2024-10-29 09:40:00,41.66,41.8,41.41,41.5,512326.0,40.4354,40.5713,40.1928,40.2801,512326.0
2024-10-29 09:50:00,41.51,41.85,41.46,41.67,338919.0,40.2898,40.6198,40.2413,40.4451,338919.0
2024-10-29 10:00:00,41.66,41.72,41.17,41.2,608025.0,40.4354,40.4937,39.9598,39.9889,608025.0
2024-10-29 10:10:00,41.21,41.5,41.17,41.48,223583.0,39.9987,40.2801,39.9598,40.2607,223583.0
2024-10-29 10:20:00,41.48,41.51,41.33,41.38,206938.0,40.2607,40.2898,40.1151,40.1637,206938.0
2024-10-29 10:30:00,41.38,41.93,41.37,41.92,248401.0,40.1637,40.6975,40.154,40.6878,248401.0
2024-10-29 10:40:00,41.92,42.0,41.8,41.83,226405.0,40.6878,40.7654,40.5713,40.6004,226405.0
2024-10-29 10:50:00,41.84,41.88,41.74,41.77,173239.0,40.6101,40.649,40.5131,40.5422,173239.0
2024-10-29 11:00:00,41.78,41.93,41.74,41.82,152078.0,40.5519,40.6975,40.5131,40.5907,152078.0
2024-10-29 11:10:00,41.83,41.84,41.77,41.79,134815.0,40.6004,40.6101,40.5422,40.5616,134815.0
2024-10-29 11:20:00,41.78,41.78,41.45,41.48,279187.0,40.5519,40.5519,40.2316,40.2607,279187.0
2024-10-29 11:30:00,41.48,41.57,41.46,41.54,158553.0,40.2607,40.3481,40.2413,40.319,158553.0
2024-10-29 11:40:00,41.55,41.58,41.44,41.44,158325.0,40.3287,40.3578,40.2219,40.2219,158325.0
2024-10-29 11:50:00,41.45,41.51,41.42,41.5,105603.0,40.2316,40.2898,40.2025,40.2801,105603.0
2024-10-29 12:00:00,41.49,41.69,41.49,41.62,156817.0,40.2704,40.4645,40.2704,40.3966,156817.0
2024-10-29 12:10:00,41.62,41.67,41.41,41.41,258046.0,40.3966,40.4451,40.1928,40.1928,258046.0
2024-10-29 12:20:00,41.41,41.45,41.38,41.4,177811.0,40.1928,40.2316,40.1637,40.1831,177811.0
2024-10-29 12:30:00,41.4,41.41,41.29,41.31,85391.0,40.1831,40.1928,40.0763,40.0957,85391.0
2024-10-29 12:40:00,41.3,41.44,41.3,41.41,51139.0,40.086,40.2219,40.086,40.1928,51139.0
2024-10-29 12:50:00,41.43,41.45,41.38,41.41,61213.0,40.2122,40.2316,40.1637,40.1928,61213.0
2024-10-29 13:00:00,41.41,41.44,41.39,41.43,47590.0,40.1928,40.2219,40.1734,40.2122,47590.0
2024-10-29 13:10:00,41.42,41.45,41.4,41.44,83031.0,40.2025,40.2316,40.1831,40.2219,83031.0
2024-10-29 13:20:00,41.44,41.44,41.35,41.37,51980.0,40.2219,40.2219,40.1345,40.154,51980.0
2024-10-29 13:30:00,41.37,41.37,41.31,41.35,59305.0,40.154,40.154,40.0957,40.1345,59305.0
2024-10-29 13:40:00,41.36,41.37,41.28,41.31,70734.0,40.1442,40.154,40.0666,40.0957,70734.0
2024-10-29 13:50:00,41.31,41.34,41.29,41.29,154390.0,40.0957,40.1248,40.0763,40.0763,154390.0
2024-10-29 14:00:00,41.28,41.31,41.26,41.29,193304.0,40.0666,40.0957,40.0472,40.0763,193304.0
2024-10-29 14:10:00,41.29,41.3,41.21,41.23,250451.0,40.0763,40.086,39.9987,40.0181,250451.0
2024-10-29 14:20:00,41.23,41.23,41.17,41.23,215629.0,40.0181,40.0181,39.9598,40.0181,215629.0
2024-10-29 14:30:00,41.23,41.27,41.18,41.25,145793.0,40.0181,40.0569,39.9695,40.0375,145793.0
2024-10-29 14:40:00,41.25,41.33,41.22,41.3,138457.0,40.0375,40.1151,40.0084,40.086,138457.0
2024-10-29 14:50:00,41.3,41.34,41.24,41.3,112256.0,40.086,40.1248,40.0278,40.086,112256.0
2024-10-29 15:00:00,41.3,41.33,41.25,41.27,143262.0,40.086,40.1151,40.0375,40.0569,143262.0
2024-10-29 15:10:00,41.27,41.27,41.17,41.18,110074.0,40.0569,40.0569,39.9598,39.9695,110074.0
2024-10-29 15:20:00,41.18,41.19,41.14,41.15,103473.0,39.9695,39.9792,39.9307,39.9404,103473.0
2024-10-29 15:30:00,41.15,41.19,41.09,41.18,162940.0,39.9404,39.9792,39.8822,39.9695,162940.0
2024-10-29 15:40:00,41.19,41.25,41.18,41.19,127206.0,39.9792,40.0375,39.9695,39.9792,127206.0
2024-10-29 15:50:00,41.18,41.21,41.01,41.13,815738.0,39.9695,39.9987,39.8045,39.921,815738.0
2024-10-30 09:30:00,39.98,40.15,39.46,40.14,762875.0,38.8048,38.9698,38.3001,38.9601,762875.0
2024-10-30 09:40:00,40.14,40.14,39.84,39.96,513601.0,38.9601,38.9601,38.6689,38.7854,513601.0
2024-10-30 09:50:00,39.95,40.12,39.93,40.09,213232.0,38.7757,38.9407,38.7563,38.9116,213232.0
2024-10-30 10:00:00,40.07,40.22,39.91,40.2,202340.0,38.8922,39.0378,38.7369,39.0183,202340.0
2024-10-30 10:10:00,40.2,40.31,40.18,40.29,115922.0,39.0183,39.1251,38.9989,39.1057,115922.0
2024-10-30 10:20:00,40.29,40.42,40.27,40.41,162456.0,39.1057,39.2319,39.0863,39.2222,162456.0
2024-10-30 10:30:00,40.41,40.42,40.26,40.34,92047.0,39.2222,39.2319,39.0766,39.1542,92047.0
2024-10-30 10:40:00,40.34,40.36,40.11,40.18,155369.0,39.1542,39.1736,38.931,38.9989,155369.0
2024-10-30 10:50:00,40.18,40.4,40.14,40.37,154899.0,38.9989,39.2125,38.9601,39.1833,154899.0
2024-10-30 11:00:00,40.37,40.38,40.1,40.12,81700.0,39.1833,39.1931,38.9213,38.9407,81700.0
2024-10-30 11:10:00,40.13,40.17,40.06,40.13,139548.0,38.9504,38.9892,38.8825,38.9504,139548.0
2024-10-30 11:20:00,40.13,40.16,40.08,40.14,65645.0,38.9504,38.9795,38.9019,38.9601,65645.0
2024-10-30 11:30:00,40.15,40.17,40.08,40.08,58890.0,38.9698,38.9892,38.9019,38.9019,58890.0
2024-10-30 11:40:00,40.08,40.21,40.06,40.2,73725.0,38.9019,39.028,38.8825,39.0183,73725.0
2024-10-30 11:50:00,40.19,40.33,40.19,40.3,66953.0,39.0086,39.1445,39.0086,39.1154,66953.0
2024-10-30 12:00:00,40.29,40.35,40.24,40.27,91480.0,39.1057,39.1639,39.0572,39.0863,91480.0
2024-10-30 12:10:00,40.26,40.31,40.21,40.25,63273.0,39.0766,39.1251,39.028,39.0669,63273.0
2024-10-30 12:20:00,40.25,40.3,40.18,40.26,131775.0,39.0669,39.1154,38.9989,39.0766,131775.0
2024-10-30 12:30:00,40.25,40.26,40.15,40.24,96669.0,39.0669,39.0766,38.9698,39.0572,96669.0
2024-10-30 12:40:00,40.24,40.36,40.23,40.34,74776.0,39.0572,39.1736,39.0475,39.1542,74776.0
2024-10-30 12:50:00,40.34,40.36,40.27,40.28,67663.0,39.1542,39.1736,39.0863,39.096,67663.0
2024-10-30 13:00:00,40.27,40.3,40.25,40.26,63125.0,39.0863,39.1154,39.0669,39.0766,63125.0
2024-10-30 13:10:00,40.27,40.29,40.22,40.27,61055.0,39.0863,39.1057,39.0378,39.0863,61055.0
2024-10-30 13:20:00,40.28,40.34,40.27,40.28,50209.0,39.096,39.1542,39.0863,39.096,50209.0
2024-10-30 13:30:00,40.28,40.29,40.22,40.22,42672.0,39.096,39.1057,39.0378,39.0378,42672.0
2024-10-30 13:40:00,40.22,40.25,40.2,40.23,62081.0,39.0378,39.0669,39.0183,39.0475,62081.0
2024-10-30 13:50:00,40.23,40.28,40.2,40.26,68512.0,39.0475,39.096,39.0183,39.0766,68512.0
2024-10-30 14:00:00,40.27,40.32,40.24,40.3,53685.0,39.0863,39.1348,39.0572,39.1154,53685.0
2024-10-30 14:10:00,40.3,40.35,40.3,40.32,59486.0,39.1154,39.1639,39.1154,39.1348,59486.0
2024-10-30 14:20:00,40.32,40.38,40.32,40.34,40242.0,39.1348,39.1931,39.1348,39.1542,40242.0
2024-10-30 14:30:00,40.34,40.35,40.23,40.32,115864.0,39.1542,39.1639,39.0475,39.1348,115864.0
2024-10-30 14:40:00,40.32,40.33,40.24,40.25,61716.0,39.1348,39.1445,39.0572,39.0669,61716.0
2024-10-30 14:50:00,40.25,40.29,40.24,40.26,116875.0,39.0669,39.1057,39.0572,39.0766,116875.0
2024-10-30 15:00:00,40.26,40.26,40.18,40.22,86356.0,39.0766,39.0766,38.9989,39.0378,86356.0
2024-10-30 15:10:00,40.22,40.29,40.21,40.23,75144.0,39.0378,39.1057,39.028,39.0475,75144.0
2024-10-30 15:20:00,40.23,40.23,40.15,40.16,85501.0,39.0475,39.0475,38.9698,38.9795,85501.0
2024-10-30 15:30:00,40.16,40.18,40.05,40.09,136117.0,38.9795,38.9989,38.8728,38.9116,136117.0
2024-10-30 15:40:00,40.09,40.12,40.04,40.08,204937.0,38.9116,38.9407,38.863,38.9019,204937.0
2024-10-30 15:50:00,40.08,40.1,40.01,40.02,720009.0,38.9019,38.9213,38.8339,38.8436,720009.0
2024-10-31 09:30:00,40.28,40.36,39.97,40.22,383812.0,39.096,39.1736,38.7951,39.0378,383812.0
2024-10-31 09:40:00,40.23,40.44,40.09,40.11,163182.0,39.0475,39.2513,38.9116,38.931,163182.0
2024-10-31 09:50:00,40.11,40.13,39.79,39.81,201957.0,38.931,38.9504,38.6204,38.6398,201957.0
2024-10-31 10:00:00,39.81,40.16,39.79,40.14,175672.0,38.6398,38.9795,38.6204,38.9601,175672.0
2024-10-31 10:10:00,40.13,40.16,40.0,40.15,104217.0,38.9504,38.9795,38.8242,38.9698,104217.0
2024-10-31 10:20:00,40.14,40.16,39.99,39.99,75622.0,38.9601,38.9795,38.8145,38.8145,75622.0
2024-10-31 10:30:00,39.99,40.04,39.96,40.01,107451.0,38.8145,38.863,38.7854,38.8339,107451.0
2024-10-31 10:40:00,40.01,40.03,39.93,39.95,114398.0,38.8339,38.8533,38.7563,38.7757,114398.0
2024-10-31 10:50:00,39.95,40.14,39.94,40.13,151939.0,38.7757,38.9601,38.766,38.9504,151939.0
2024-10-31 11:00:00,40.12,40.22,40.1,40.21,173354.0,38.9407,39.0378,38.9213,39.028,173354.0
2024-10-31 11:10:00,40.22,40.25,40.12,40.12,82521.0,39.0378,39.0669,38.9407,38.9407,82521.0
2024-10-31 11:20:00,40.13,40.19,40.12,40.16,53883.0,38.9504,39.0086,38.9407,38.9795,53883.0
2024-10-31 11:30:00,40.16,40.2,40.11,40.18,126147.0,38.9795,39.0183,38.931,38.9989,126147.0
2024-10-31 11:40:00,40.17,40.25,40.14,40.15,121264.0,38.9892,39.0669,38.9601,38.9698,121264.0
2024-10-31 11:50:00,40.15,40.15,40.09,40.13,99969.0,38.9698,38.9698,38.9116,38.9504,99969.0
2024-10-31 12:00:00,40.14,40.19,40.12,40.13,86222.0,38.9601,39.0086,38.9407,38.9504,86222.0
2024-10-31 12:10:00,40.14,40.33,40.13,40.27,137599.0,38.9601,39.1445,38.9504,39.0863,137599.0
2024-10-31 12:20:00,40.27,40.39,40.21,40.34,222512.0,39.0863,39.2028,39.028,39.1542,222512.0
2024-10-31 12:30:00,40.35,40.4,40.3,40.36,163759.0,39.1639,39.2125,39.1154,39.1736,163759.0
2024-10-31 12:40:00,40.36,40.44,40.35,40.38,166902.0,39.1736,39.2513,39.1639,39.1931,166902.0
2024-10-31 12:50:00,40.38,40.46,40.32,40.38,213990.0,39.1931,39.2707,39.1348,39.1931,213990.0
2024-10-31 13:00:00,40.38,40.39,40.3,40.34,172459.0,39.1931,39.2028,39.1154,39.1542,172459.0
2024-10-31 13:10:00,40.34,40.41,40.3,40.35,168772.0,39.1542,39.2222,39.1154,39.1639,168772.0
2024-10-31 13:20:00,40.34,40.41,40.34,40.4,136720.0,39.1542,39.2222,39.1542,39.2125,136720.0
2024-10-31 13:30:00,40.4,40.5,40.37,40.48,185672.0,39.2125,39.3095,39.1833,39.2901,185672.0
2024-10-31 13:40:00,40.48,40.5,40.39,40.41,120646.0,39.2901,39.3095,39.2028,39.2222,120646.0
2024-10-31 13:50:00,40.42,40.47,40.33,40.41,151499.0,39.2319,39.2804,39.1445,39.2222,151499.0
2024-10-31 14:00:00,40.41,40.43,40.34,40.41,112672.0,39.2222,39.2416,39.1542,39.2222,112672.0
2024-10-31 14:10:00,40.42,40.49,40.39,40.46,128082.0,39.2319,39.2998,39.2028,39.2707,128082.0
2024-10-31 14:20:00,40.46,40.49,40.42,40.45,178090.0,39.2707,39.2998,39.2319,39.261,178090.0
2024-10-31 14:30:00,40.45,40.46,40.37,40.4,148051.0,39.261,39.2707,39.1833,39.2125,148051.0
2024-10-31 14:40:00,40.4,40.45,40.38,40.43,155738.0,39.2125,39.261,39.1931,39.2416,155738.0
2024-10-31 14:50:00,40.42,40.55,40.42,40.52,143700.0,39.2319,39.3581,39.2319,39.3289,143700.0
2024-10-31 15:00:00,40.52,40.52,40.47,40.5,117185.0,39.3289,39.3289,39.2804,39.3095,117185.0
2024-10-31 15:10:00,40.5,40.58,40.45,40.54,119945.0,39.3095,39.3872,39.261,39.3483,119945.0
2024-10-31 15:20:00,40.54,40.73,40.54,40.69,259944.0,39.3483,39.5328,39.3483,39.4939,259944.0
2024-10-31 15:30:00,40.7,40.7,40.56,40.63,211296.0,39.5036,39.5036,39.3678,39.4357,211296.0
2024-10-31 15:40:00,40.63,40.7,40.61,40.66,230409.0,39.4357,39.5036,39.4163,39.4648,230409.0
2024-10-31 15:50:00,40.66,40.68,40.59,40.61,598225.0,39.4648,39.4842,39.3969,39.4163,598225.0
2024-11-01 09:30:00,40.77,40.96,40.39,40.93,364619.0,39.5716,39.756,39.2028,39.7269,364619.0
2024-11-01 09:40:00,40.9,41.09,40.78,41.08,254072.0,39.6978,39.8822,39.5813,39.8725,254072.0
2024-11-01 09:50:00,41.08,41.18,41.0,41.09,185262.0,39.8725,39.9695,39.7948,39.8822,185262.0
2024-11-01 10:00:00,41.09,41.15,40.87,40.91,251092.0,39.8822,39.9404,39.6686,39.7075,251092.0
2024-11-01 10:10:00,40.91,40.93,40.75,40.84,192773.0,39.7075,39.7269,39.5522,39.6395,192773.0
2024-11-01 10:20:00,40.84,40.87,40.73,40.85,164797.0,39.6395,39.6686,39.5328,39.6492,164797.0
2024-11-01 10:30:00,40.85,40.88,40.69,40.73,135948.0,39.6492,39.6784,39.4939,39.5328,135948.0
2024-11-01 10:40:00,40.72,40.72,40.57,40.66,124057.0,39.5231,39.5231,39.3775,39.4648,124057.0
2024-11-01 10:50:00,40.65,40.77,40.61,40.71,88009.0,39.4551,39.5716,39.4163,39.5134,88009.0
2024-11-01 11:00:00,40.72,40.72,40.55,40.59,63982.0,39.5231,39.5231,39.3581,39.3969,63982.0
2024-11-01 11:10:00,40.59,40.64,40.49,40.5,91845.0,39.3969,39.4454,39.2998,39.3095,91845.0
2024-11-01 11:20:00,40.49,40.57,40.48,40.57,64001.0,39.2998,39.3775,39.2901,39.3775,64001.0
2024-11-01 11:30:00,40.57,40.65,40.54,40.64,67211.0,39.3775,39.4551,39.3483,39.4454,67211.0
2024-11-01 11:40:00,40.64,40.68,40.63,40.66,68283.0,39.4454,39.4842,39.4357,39.4648,68283.0
2024-11-01 11:50:00,40.66,40.7,40.6,40.67,33924.0,39.4648,39.5036,39.4066,39.4745,33924.0
2024-11-01 12:00:00,40.68,40.76,40.67,40.75,57702.0,39.4842,39.5619,39.4745,39.5522,57702.0
2024-11-01 12:10:00,40.76,40.76,40.63,40.68,81514.0,39.5619,39.5619,39.4357,39.4842,81514.0
2024-11-01 12:20:00,40.68,40.7,40.61,40.68,65917.0,39.4842,39.5036,39.4163,39.4842,65917.0
2024-11-01 12:30:00,40.68,40.81,40.66,40.77,134350.0,39.4842,39.6104,39.4648,39.5716,134350.0
2024-11-01 12:40:00,40.78,40.8,40.7,40.75,109568.0,39.5813,39.6007,39.5036,39.5522,109568.0
2024-11-01 12:50:00,40.74,40.82,40.73,40.74,74042.0,39.5425,39.6201,39.5328,39.5425,74042.0
2024-11-01 13:00:00,40.75,40.78,40.7,40.71,31364.0,39.5522,39.5813,39.5036,39.5134,31364.0
2024-11-01 13:10:00,40.71,40.78,40.7,40.77,61330.0,39.5134,39.5813,39.5036,39.5716,61330.0
2024-11-01 13:20:00,40.77,40.79,40.74,40.76,49609.0,39.5716,39.591,39.5425,39.5619,49609.0
2024-11-01 13:30:00,40.77,40.77,40.57,40.58,208936.0,39.5716,39.5716,39.3775,39.3872,208936.0
2024-11-01 13:40:00,40.58,40.61,40.56,40.59,55816.0,39.3872,39.4163,39.3678,39.3969,55816.0
2024-11-01 13:50:00,40.58,40.61,40.5,40.51,66715.0,39.3872,39.4163,39.3095,39.3192,66715.0
2024-11-01 14:00:00,40.51,40.56,40.47,40.48,73685.0,39.3192,39.3678,39.2804,39.2901,73685.0
2024-11-01 14:10:00,40.48,40.49,40.41,40.41,79877.0,39.2901,39.2998,39.2222,39.2222,79877.0
2024-11-01 14:20:00,40.41,40.46,40.39,40.43,83166.0,39.2222,39.2707,39.2028,39.2416,83166.0
2024-11-01 14:30:00,40.41,40.49,40.4,40.48,59296.0,39.2222,39.2998,39.2125,39.2901,59296.0
2024-11-01 14:40:00,40.48,40.51,40.44,40.47,72146.0,39.2901,39.3192,39.2513,39.2804,72146.0
2024-11-01 14:50:00,40.47,40.54,40.47,40.54,60285.0,39.2804,39.3483,39.2804,39.3483,60285.0
2024-11-01 15:00:00,40.54,40.55,40.5,40.52,71548.0,39.3483,39.3581,39.3095,39.3289,71548.0
2024-11-01 15:10:00,40.52,40.54,40.47,40.47,89760.0,39.3289,39.3483,39.2804,39.2804,89760.0
2024-11-01 15:20:00,40.48,40.52,40.46,40.48,118508.0,39.2901,39.3289,39.2707,39.2901,118508.0
2024-11-01 15:30:00,40.48,40.49,40.44,40.45,100153.0,39.2901,39.2998,39.2513,39.261,100153.0
2024-11-01 15:40:00,40.45,40.45,40.34,40.34,86789.0,39.261,39.261,39.1542,39.1542,86789.0
2024-11-01 15:50:00,40.35,40.47,40.33,40.43,410516.0,39.1639,39.2804,39.1445,39.2416,410516.0
2024-11-04 09:30:00,40.27,40.58,40.15,40.38,500949.0,39.0863,39.3872,38.9698,39.1931,500949.0
2024-11-04 09:40:00,40.38,40.92,40.34,40.5,437128.0,39.1931,39.7172,39.1542,39.3095,437128.0
2024-11-04 09:50:00,40.5,40.64,40.3,40.38,162064.0,39.3095,39.4454,39.1154,39.1931,162064.0
2024-11-04 10:00:00,40.39,40.4,40.07,40.12,224625.0,39.2028,39.2125,38.8922,38.9407,224625.0
2024-11-04 10:10:00,40.11,40.26,40.06,40.23,160543.0,38.931,39.0766,38.8825,39.0475,160543.0
2024-11-04 10:20:00,40.23,40.28,40.12,40.17,135906.0,39.0475,39.096,38.9407,38.9892,135906.0
2024-11-04 10:30:00,40.18,40.37,40.18,40.36,166602.0,38.9989,39.1833,38.9989,39.1736,166602.0
2024-11-04 10:40:00,40.36,40.42,40.26,40.38,142740.0,39.1736,39.2319,39.0766,39.1931,142740.0
2024-11-04 10:50:00,40.38,40.5,40.38,40.45,152860.0,39.1931,39.3095,39.1931,39.261,152860.0
2024-11-04 11:00:00,40.45,40.56,40.45,40.49,217749.0,39.261,39.3678,39.261,39.2998,217749.0
2024-11-04 11:10:00,40.49,40.53,40.41,40.41,134226.0,39.2998,39.3386,39.2222,39.2222,134226.0
2024-11-04 11:20:00,40.41,40.42,40.32,40.37,138037.0,39.2222,39.2319,39.1348,39.1833,138037.0
2024-11-04 11:30:00,40.37,40.4,40.23,40.23,98716.0,39.1833,39.2125,39.0475,39.0475,98716.0
2024-11-04 11:40:00,40.23,40.28,40.15,40.16,69639.0,39.0475,39.096,38.9698,38.9795,69639.0
2024-11-04 11:50:00,40.16,40.18,40.01,40.09,123426.0,38.9795,38.9989,38.8339,38.9116,123426.0
2024-11-04 12:00:00,40.09,40.1,39.97,39.98,113237.0,38.9116,38.9213,38.7951,38.8048,113237.0
2024-11-04 12:10:00,39.98,40.06,39.98,40.04,57103.0,38.8048,38.8825,38.8048,38.863,57103.0
2024-11-04 12:20:00,40.03,40.13,40.03,40.03,80250.0,38.8533,38.9504,38.8533,38.8533,80250.0
2024-11-04 12:30:00,40.04,40.13,40.03,40.11,75837.0,38.863,38.9504,38.8533,38.931,75837.0
2024-11-04 12:40:00,40.11,40.11,40.03,40.05,83939.0,38.931,38.931,38.8533,38.8728,83939.0
2024-11-04 12:50:00,40.05,40.06,39.97,40.0,92196.0,38.8728,38.8825,38.7951,38.8242,92196.0
2024-11-04 13:00:00,40.01,40.01,39.9,39.92,123924.0,38.8339,38.8339,38.7272,38.7466,123924.0
2024-11-04 13:10:00,39.93,40.02,39.92,39.98,44704.0,38.7563,38.8436,38.7466,38.8048,44704.0
2024-11-04 13:20:00,39.98,40.04,39.97,40.02,39568.0,38.8048,38.863,38.7951,38.8436,39568.0
2024-11-04 13:30:00,40.02,40.04,39.99,40.03,61632.0,38.8436,38.863,38.8145,38.8533,61632.0
2024-11-04 13:40:00,40.03,40.07,40.01,40.06,64909.0,38.8533,38.8922,38.8339,38.8825,64909.0
2024-11-04 13:50:00,40.07,40.08,39.97,39.98,41057.0,38.8922,38.9019,38.7951,38.8048,41057.0
2024-11-04 14:00:00,39.99,40.02,39.97,39.98,64088.0,38.8145,38.8436,38.7951,38.8048,64088.0
2024-11-04 14:10:00,39.98,39.99,39.93,39.96,93992.0,38.8048,38.8145,38.7563,38.7854,93992.0
2024-11-04 14:20:00,39.97,39.99,39.92,39.94,44902.0,38.7951,38.8145,38.7466,38.766,44902.0
2024-11-04 14:30:00,39.94,39.95,39.89,39.92,95363.0,38.766,38.7757,38.7175,38.7466,95363.0
2024-11-04 14:40:00,39.92,39.95,39.87,39.88,104757.0,38.7466,38.7757,38.698,38.7077,104757.0
2024-11-04 14:50:00,39.88,39.94,39.88,39.89,79219.0,38.7077,38.766,38.7077,38.7175,79219.0
2024-11-04 15:00:00,39.88,39.9,39.84,39.86,107165.0,38.7077,38.7272,38.6689,38.6883,107165.0
2024-11-04 15:10:00,39.86,39.86,39.82,39.84,90170.0,38.6883,38.6883,38.6495,38.6689,90170.0
2024-11-04 15:20:00,39.84,39.88,39.83,39.86,161342.0,38.6689,38.7077,38.6592,38.6883,161342.0
2024-11-04 15:30:00,39.87,39.95,39.83,39.84,167555.0,38.698,38.7757,38.6592,38.6689,167555.0
2024-11-04 15:40:00,39.84,39.85,39.78,39.84,212126.0,38.6689,38.6786,38.6107,38.6689,212126.0
2024-11-04 15:50:00,39.84,39.88,39.8,39.85,493399.0,38.6689,38.7077,38.6301,38.6786,493399.0
2024-11-05 09:30:00,40.75,41.18,40.42,40.47,704068.0,39.5522,39.9695,39.2319,39.2804,704068.0
2024-11-05 09:40:00,40.46,40.63,40.31,40.5,214409.0,39.2707,39.4357,39.1251,39.3095,214409.0
2024-11-05 09:50:00,40.49,40.57,40.42,40.55,221944.0,39.2998,39.3775,39.2319,39.3581,221944.0
2024-11-05 10:00:00,40.55,40.6,40.3,40.34,284010.0,39.3581,39.4066,39.1154,39.1542,284010.0
2024-11-05 10:10:00,40.34,40.46,40.27,40.29,161407.0,39.1542,39.2707,39.0863,39.1057,161407.0
2024-11-05 10:20:00,40.29,40.35,40.25,40.27,100985.0,39.1057,39.1639,39.0669,39.0863,100985.0
2024-11-05 10:30:00,40.26,40.42,40.15,40.41,187429.0,39.0766,39.2319,38.9698,39.2222,187429.0
2024-11-05 10:40:00,40.41,40.54,40.38,40.53,176950.0,39.2222,39.3483,39.1931,39.3386,176950.0
2024-11-05 10:50:00,40.52,40.53,40.31,40.43,201086.0,39.3289,39.3386,39.1251,39.2416,201086.0
2024-11-05 11:00:00,40.42,40.43,40.32,40.38,98836.0,39.2319,39.2416,39.1348,39.1931,98836.0
2024-11-05 11:10:00,40.39,40.47,40.36,40.45,91058.0,39.2028,39.2804,39.1736,39.261,91058.0
2024-11-05 11:20:00,40.45,40.54,40.43,40.46,94226.0,39.261,39.3483,39.2416,39.2707,94226.0
2024-11-05 11:30:00,40.46,40.47,40.36,40.38,87134.0,39.2707,39.2804,39.1736,39.1931,87134.0
2024-11-05 11:40:00,40.38,40.41,40.25,40.29,114086.0,39.1931,39.2222,39.0669,39.1057,114086.0
2024-11-05 11:50:00,40.29,40.36,40.24,40.24,128926.0,39.1057,39.1736,39.0572,39.0572,128926.0
2024-11-05 12:00:00,40.23,40.29,40.17,40.18,104672.0,39.0475,39.1057,38.9892,38.9989,104672.0
2024-11-05 12:10:00,40.19,40.2,40.02,40.04,82247.0,39.0086,39.0183,38.8436,38.863,82247.0
2024-11-05 12:20:00,40.04,40.15,40.0,40.12,140525.0,38.863,38.9698,38.8242,38.9407,140525.0
2024-11-05 12:30:00,40.11,40.16,40.06,40.15,57500.0,38.931,38.9795,38.8825,38.9698,57500.0
2024-11-05 12:40:00,40.16,40.17,40.11,40.14,65066.0,38.9795,38.9892,38.931,38.9601,65066.0
2024-11-05 12:50:00,40.14,40.16,40.09,40.1,57814.0,38.9601,38.9795,38.9116,38.9213,57814.0
2024-11-05 13:00:00,40.1,40.14,40.07,40.11,68545.0,38.9213,38.9601,38.8922,38.931,68545.0
2024-11-05 13:10:00,40.11,40.15,40.06,40.14,89681.0,38.931,38.9698,38.8825,38.9601,89681.0
2024-11-05 13:20:00,40.15,40.15,40.09,40.13,63990.0,38.9698,38.9698,38.9116,38.9504,63990.0
2024-11-05 13:30:00,40.13,40.16,40.03,40.05,137908.0,38.9504,38.9795,38.8533,38.8728,137908.0
2024-11-05 13:40:00,40.05,40.1,40.03,40.04,40878.0,38.8728,38.9213,38.8533,38.863,40878.0
2024-11-05 13:50:00,40.04,40.1,40.03,40.06,49311.0,38.863,38.9213,38.8533,38.8825,49311.0
2024-11-05 14:00:00,40.07,40.13,40.05,40.12,50719.0,38.8922,38.9504,38.8728,38.9407,50719.0
2024-11-05 14:10:00,40.12,40.13,40.05,40.09,51314.0,38.9407,38.9504,38.8728,38.9116,51314.0
2024-11-05 14:20:00,40.09,40.1,40.04,40.09,57573.0,38.9116,38.9213,38.863,38.9116,57573.0
2024-11-05 14:30:00,40.09,40.13,40.05,40.13,83671.0,38.9116,38.9504,38.8728,38.9504,83671.0
2024-11-05 14:40:00,40.12,40.17,40.1,40.13,120183.0,38.9407,38.9892,38.9213,38.9504,120183.0
2024-11-05 14:50:00,40.13,40.13,39.97,40.01,100103.0,38.9504,38.9504,38.7951,38.8339,100103.0
2024-11-05 15:00:00,40.02,40.14,39.99,40.14,55958.0,38.8436,38.9601,38.8145,38.9601,55958.0
2024-11-05 15:10:00,40.14,40.14,40.08,40.11,69289.0,38.9601,38.9601,38.9019,38.931,69289.0
2024-11-05 15:20:00,40.12,40.13,40.08,40.12,66911.0,38.9407,38.9504,38.9019,38.9407,66911.0
2024-11-05 15:30:00,40.12,40.18,40.1,40.18,98267.0,38.9407,38.9989,38.9213,38.9989,98267.0
2024-11-05 15:40:00,40.18,40.18,40.04,40.07,198370.0,38.9989,38.9989,38.863,38.8922,198370.0
2024-11-05 15:50:00,40.06,40.06,39.94,40.04,505444.0,38.8825,38.8825,38.766,38.863,505444.0
2024-11-06 09:30:00,38.07,38.31,36.93,37.89,2357530.0,36.951,37.1839,35.8445,36.7762,2357530.0
2024-11-06 09:40:00,37.89,38.28,37.81,38.19,1102617.0,36.7762,37.1548,36.6986,37.0674,1102617.0
2024-11-06 09:50:00,38.16,38.42,38.03,38.35,484182.0,37.0383,37.2907,36.9121,37.2227,484182.0
2024-11-06 10:00:00,38.36,38.82,38.29,38.58,429190.0,37.2324,37.6789,37.1645,37.446,429190.0
2024-11-06 10:10:00,38.58,38.78,38.53,38.63,347706.0,37.446,37.6401,37.3974,37.4945,347706.0
2024-11-06 10:20:00,38.63,38.83,38.55,38.8,215327.0,37.4945,37.6886,37.4168,37.6595,215327.0
2024-11-06 10:30:00,38.8,38.87,38.7,38.74,272293.0,37.6595,37.7274,37.5624,37.6013,272293.0
2024-11-06 10:40:00,38.76,38.92,38.56,38.68,311260.0,37.6207,37.776,37.4265,37.543,311260.0
2024-11-06 10:50:00,38.69,38.81,38.62,38.78,176908.0,37.5527,37.6692,37.4848,37.6401,176908.0
2024-11-06 11:00:00,38.8,38.85,38.69,38.76,155679.0,37.6595,37.708,37.5527,37.6207,155679.0
2024-11-06 11:10:00,38.75,38.83,38.73,38.75,204058.0,37.611,37.6886,37.5916,37.611,204058.0
2024-11-06 11:20:00,38.74,38.74,38.52,38.63,381113.0,37.6013,37.6013,37.3877,37.4945,381113.0
2024-11-06 11:30:00,38.64,38.74,38.54,38.57,174387.0,37.5042,37.6013,37.4071,37.4363,174387.0
2024-11-06 11:40:00,38.56,38.7,38.52,38.65,149142.0,37.4265,37.5624,37.3877,37.5139,149142.0
2024-11-06 11:50:00,38.66,39.03,38.61,38.79,613876.0,37.5236,37.8827,37.4751,37.6498,613876.0
2024-11-06 12:00:00,38.79,38.87,38.74,38.79,139893.0,37.6498,37.7274,37.6013,37.6498,139893.0
2024-11-06 12:10:00,38.79,38.8,38.72,38.75,76115.0,37.6498,37.6595,37.5818,37.611,76115.0
2024-11-06 12:20:00,38.75,38.84,38.74,38.84,103970.0,37.611,37.6983,37.6013,37.6983,103970.0
2024-11-06 12:30:00,38.84,38.84,38.69,38.74,77193.0,37.6983,37.6983,37.5527,37.6013,77193.0
2024-11-06 12:40:00,38.74,38.76,38.66,38.72,71025.0,37.6013,37.6207,37.5236,37.5818,71025.0
2024-11-06 12:50:00,38.73,38.82,38.71,38.74,69656.0,37.5916,37.6789,37.5721,37.6013,69656.0
2024-11-06 13:00:00,38.75,38.8,38.74,38.77,63138.0,37.611,37.6595,37.6013,37.6304,63138.0
2024-11-06 13:10:00,38.78,38.84,38.76,38.84,75311.0,37.6401,37.6983,37.6207,37.6983,75311.0
2024-11-06 13:20:00,38.84,38.89,38.81,38.84,88838.0,37.6983,37.7468,37.6692,37.6983,88838.0
2024-11-06 13:30:00,38.84,38.95,38.83,38.84,80587.0,37.6983,37.8051,37.6886,37.6983,80587.0
2024-11-06 13:40:00,38.84,38.85,38.75,38.76,99209.0,37.6983,37.708,37.611,37.6207,99209.0
2024-11-06 13:50:00,38.76,38.79,38.63,38.77,110569.0,37.6207,37.6498,37.4945,37.6304,110569.0
2024-11-06 14:00:00,38.77,38.79,38.73,38.76,90140.0,37.6304,37.6498,37.5916,37.6207,90140.0
2024-11-06 14:10:00,38.76,38.77,38.66,38.69,93942.0,37.6207,37.6304,37.5236,37.5527,93942.0
2024-11-06 14:20:00,38.69,38.77,38.68,38.75,97020.0,37.5527,37.6304,37.543,37.611,97020.0
2024-11-06 14:30:00,38.75,38.76,38.55,38.59,141088.0,37.611,37.6207,37.4168,37.4557,141088.0
2024-11-06 14:40:00,38.59,38.7,38.58,38.65,108497.0,37.4557,37.5624,37.446,37.5139,108497.0
2024-11-06 14:50:00,38.65,38.74,38.64,38.72,110166.0,37.5139,37.6013,37.5042,37.5818,110166.0
2024-11-06 15:00:00,38.72,38.76,38.69,38.71,101003.0,37.5818,37.6207,37.5527,37.5721,101003.0
2024-11-06 15:10:00,38.71,38.71,38.59,38.61,168690.0,37.5721,37.5721,37.4557,37.4751,168690.0
2024-11-06 15:20:00,38.61,38.66,38.58,38.64,190771.0,37.4751,37.5236,37.446,37.5042,190771.0
2024-11-06 15:30:00,38.64,38.64,38.53,38.57,219955.0,37.5042,37.5042,37.3974,37.4363,219955.0
2024-11-06 15:40:00,38.57,38.67,38.55,38.67,272510.0,37.4363,37.5333,37.4168,37.5333,272510.0
2024-11-06 15:50:00,38.66,38.74,38.56,38.66,1393232.0,37.5236,37.6013,37.4265,37.5236,1393232.0
2024-11-07 09:30:00,40.15,40.71,40.07,40.65,1222373.0,38.9698,39.5134,38.8922,39.4551,1222373.0
2024-11-07 09:40:00,40.66,40.79,40.3,40.41,642161.0,39.4648,39.591,39.1154,39.2222,642161.0
2024-11-07 09:50:00,40.41,40.63,40.4,40.5,379513.0,39.2222,39.4357,39.2125,39.3095,379513.0
2024-11-07 10:00:00,40.49,40.65,40.27,40.61,414898.0,39.2998,39.4551,39.0863,39.4163,414898.0
2024-11-07 10:10:00,40.61,40.7,40.47,40.59,407260.0,39.4163,39.5036,39.2804,39.3969,407260.0
2024-11-07 10:20:00,40.59,40.88,40.55,40.81,367796.0,39.3969,39.6784,39.3581,39.6104,367796.0
2024-11-07 10:30:00,40.79,40.99,40.65,40.9,501063.0,39.591,39.7851,39.4551,39.6978,501063.0
2024-11-07 10:40:00,40.9,40.97,40.83,40.85,261420.0,39.6978,39.7657,39.6298,39.6492,261420.0
2024-11-07 10:50:00,40.85,40.92,40.76,40.76,316249.0,39.6492,39.7172,39.5619,39.5619,316249.0
2024-11-07 11:00:00,40.77,40.8,40.62,40.73,235483.0,39.5716,39.6007,39.426,39.5328,235483.0
2024-11-07 11:10:00,40.73,40.84,40.69,40.82,222807.0,39.5328,39.6395,39.4939,39.6201,222807.0
2024-11-07 11:20:00,40.82,40.94,40.71,40.71,511409.0,39.6201,39.7366,39.5134,39.5134,511409.0
2024-11-07 11:30:00,40.71,40.8,40.64,40.71,222900.0,39.5134,39.6007,39.4454,39.5134,222900.0
2024-11-07 11:40:00,40.7,40.78,40.67,40.77,121642.0,39.5036,39.5813,39.4745,39.5716,121642.0
2024-11-07 11:50:00,40.78,40.89,40.75,40.88,161135.0,39.5813,39.6881,39.5522,39.6784,161135.0
2024-11-07 12:00:00,40.88,40.9,40.77,40.82,100825.0,39.6784,39.6978,39.5716,39.6201,100825.0
2024-11-07 12:10:00,40.81,40.91,40.8,40.88,158393.0,39.6104,39.7075,39.6007,39.6784,158393.0
2024-11-07 12:20:00,40.88,40.99,40.86,40.99,536861.0,39.6784,39.7851,39.6589,39.7851,536861.0
2024-11-07 12:30:00,40.99,41.06,40.88,40.89,383056.0,39.7851,39.8531,39.6784,39.6881,383056.0
2024-11-07 12:40:00,40.89,41.01,40.83,41.0,201280.0,39.6881,39.8045,39.6298,39.7948,201280.0
2024-11-07 12:50:00,41.0,41.17,40.99,41.12,229263.0,39.7948,39.9598,39.7851,39.9113,229263.0
2024-11-07 13:00:00,41.13,41.13,40.96,41.02,134107.0,39.921,39.921,39.756,39.8142,134107.0
2024-11-07 13:10:00,41.02,41.07,40.92,40.94,148962.0,39.8142,39.8628,39.7172,39.7366,148962.0
2024-11-07 13:20:00,40.94,41.03,40.93,40.99,140988.0,39.7366,39.8239,39.7269,39.7851,140988.0
2024-11-07 13:30:00,41.0,41.02,40.9,41.02,99948.0,39.7948,39.8142,39.6978,39.8142,99948.0
2024-11-07 13:40:00,41.02,41.08,40.91,40.93,310725.0,39.8142,39.8725,39.7075,39.7269,310725.0
2024-11-07 13:50:00,40.93,40.95,40.86,40.87,124197.0,39.7269,39.7463,39.6589,39.6686,124197.0
2024-11-07 14:00:00,40.87,41.0,40.71,40.97,271914.0,39.6686,39.7948,39.5134,39.7657,271914.0
2024-11-07 14:10:00,40.97,41.07,40.94,41.05,492157.0,39.7657,39.8628,39.7366,39.8434,492157.0
2024-11-07 14:20:00,41.06,41.3,41.05,41.23,357261.0,39.8531,40.086,39.8434,40.0181,357261.0
2024-11-07 14:30:00,41.23,41.39,41.22,41.32,272338.0,40.0181,40.1734,40.0084,40.1054,272338.0
2024-11-07 14:40:00,41.32,41.37,41.2,41.3,191963.0,40.1054,40.154,39.9889,40.086,191963.0
2024-11-07 14:50:00,41.31,41.35,41.21,41.32,229351.0,40.0957,40.1345,39.9987,40.1054,229351.0
2024-11-07 15:00:00,41.32,41.44,41.3,41.43,282775.0,40.1054,40.2219,40.086,40.2122,282775.0
2024-11-07 15:10:00,41.43,41.5,41.36,41.44,245551.0,40.2122,40.2801,40.1442,40.2219,245551.0
2024-11-07 15:20:00,41.43,41.46,41.32,41.38,304094.0,40.2122,40.2413,40.1054,40.1637,304094.0
2024-11-07 15:30:00,41.37,41.42,41.2,41.25,277197.0,40.154,40.2025,39.9889,40.0375,277197.0
2024-11-07 15:40:00,41.25,41.27,41.09,41.09,316729.0,40.0375,40.0569,39.8822,39.8822,316729.0
2024-11-07 15:50:00,41.1,41.27,41.04,41.22,1215361.0,39.8919,40.0569,39.8337,40.0084,1215361.0
2024-11-08 09:30:00,39.79,40.2,39.32,39.54,1313189.0,38.6204,39.0183,38.1642,38.3777,1313189.0
2024-11-08 09:40:00,39.55,39.65,39.24,39.4,389004.0,38.3874,38.4845,38.0866,38.2419,389004.0
2024-11-08 09:50:00,39.4,39.48,39.17,39.23,296474.0,38.2419,38.3195,38.0186,38.0769,296474.0
2024-11-08 10:00:00,39.23,39.41,39.17,39.39,318302.0,38.0769,38.2516,38.0186,38.2322,318302.0
2024-11-08 10:10:00,39.38,39.4,39.06,39.19,349884.0,38.2224,38.2419,37.9119,38.038,349884.0
2024-11-08 10:20:00,39.19,39.24,38.98,39.0,269960.0,38.038,38.0866,37.8342,37.8536,269960.0
2024-11-08 10:30:00,38.98,39.11,38.93,39.0,328012.0,37.8342,37.9604,37.7857,37.8536,328012.0
2024-11-08 10:40:00,38.99,39.0,38.77,38.77,304803.0,37.8439,37.8536,37.6304,37.6304,304803.0
2024-11-08 10:50:00,38.77,38.78,38.51,38.63,804636.0,37.6304,37.6401,37.378,37.4945,804636.0
2024-11-08 11:00:00,38.62,38.63,38.41,38.47,455264.0,37.4848,37.4945,37.281,37.3392,455264.0
2024-11-08 11:10:00,38.47,38.55,38.42,38.53,388685.0,37.3392,37.4168,37.2907,37.3974,388685.0
2024-11-08 11:20:00,38.54,38.69,38.5,38.58,181842.0,37.4071,37.5527,37.3683,37.446,181842.0
2024-11-08 11:30:00,38.58,38.61,38.36,38.36,226321.0,37.446,37.4751,37.2324,37.2324,226321.0
2024-11-08 11:40:00,38.36,38.48,38.26,38.45,167944.0,37.2324,37.3489,37.1354,37.3198,167944.0
2024-11-08 11:50:00,38.46,38.46,38.15,38.17,213381.0,37.3295,37.3295,37.0286,37.048,213381.0
2024-11-08 12:00:00,38.17,38.36,38.17,38.22,207348.0,37.048,37.2324,37.048,37.0965,207348.0
2024-11-08 12:10:00,38.22,38.29,38.14,38.22,171047.0,37.0965,37.1645,37.0189,37.0965,171047.0
2024-11-08 12:20:00,38.22,38.35,38.19,38.34,129930.0,37.0965,37.2227,37.0674,37.213,129930.0
2024-11-08 12:30:00,38.33,38.41,38.28,38.29,176114.0,37.2033,37.281,37.1548,37.1645,176114.0
2024-11-08 12:40:00,38.29,38.31,38.23,38.27,128831.0,37.1645,37.1839,37.1062,37.1451,128831.0
2024-11-08 12:50:00,38.27,38.32,38.21,38.29,149175.0,37.1451,37.1936,37.0868,37.1645,149175.0
2024-11-08 13:00:00,38.28,38.33,38.25,38.29,103483.0,37.1548,37.2033,37.1257,37.1645,103483.0
2024-11-08 13:10:00,38.29,38.29,38.16,38.21,144447.0,37.1645,37.1645,37.0383,37.0868,144447.0
2024-11-08 13:20:00,38.22,38.26,38.19,38.22,111489.0,37.0965,37.1354,37.0674,37.0965,111489.0
2024-11-08 13:30:00,38.21,38.31,38.19,38.25,99517.0,37.0868,37.1839,37.0674,37.1257,99517.0
2024-11-08 13:40:00,38.26,38.26,38.14,38.16,148299.0,37.1354,37.1354,37.0189,37.0383,148299.0
2024-11-08 13:50:00,38.17,38.37,38.15,38.34,151708.0,37.048,37.2421,37.0286,37.213,151708.0
2024-11-08 14:00:00,38.34,38.34,38.21,38.28,92319.0,37.213,37.213,37.0868,37.1548,92319.0
2024-11-08 14:10:00,38.28,38.29,38.22,38.27,175077.0,37.1548,37.1645,37.0965,37.1451,175077.0
2024-11-08 14:20:00,38.27,38.31,38.26,38.27,67976.0,37.1451,37.1839,37.1354,37.1451,67976.0
2024-11-08 14:30:00,38.27,38.36,38.24,38.32,189113.0,37.1451,37.2324,37.116,37.1936,189113.0
2024-11-08 14:40:00,38.31,38.39,38.29,38.38,118497.0,37.1839,37.2615,37.1645,37.2518,118497.0
2024-11-08 14:50:00,38.38,38.46,38.34,38.39,139990.0,37.2518,37.3295,37.213,37.2615,139990.0
2024-11-08 15:00:00,38.39,38.43,38.35,38.4,92125.0,37.2615,37.3004,37.2227,37.2713,92125.0
2024-11-08 15:10:00,38.4,38.45,38.38,38.39,111841.0,37.2713,37.3198,37.2518,37.2615,111841.0
2024-11-08 15:20:00,38.39,38.41,38.33,38.34,184225.0,37.2615,37.281,37.2033,37.213,184225.0
2024-11-08 15:30:00,38.34,38.44,38.33,38.43,184738.0,37.213,37.3101,37.2033,37.3004,184738.0
2024-11-08 15:40:00,38.43,38.5,38.41,38.47,293452.0,37.3004,37.3683,37.281,37.3392,293452.0
2024-11-08 15:50:00,38.47,38.51,38.32,38.34,1102676.0,37.3392,37.378,37.1936,37.213,1102676.0
2024-11-11 09:30:00,39.08,39.08,38.74,39.01,914665.0,37.9313,37.9313,37.6013,37.8633,914665.0
2024-11-11 09:40:00,38.99,39.0,38.66,38.86,414230.0,37.8439,37.8536,37.5236,37.7177,414230.0
2024-11-11 09:50:00,38.85,38.87,38.61,38.77,294424.0,37.708,37.7274,37.4751,37.6304,294424.0
2024-11-11 10:00:00,38.79,39.15,38.78,39.09,390528.0,37.6498,37.9992,37.6401,37.941,390528.0
2024-11-11 10:10:00,39.09,39.18,39.01,39.09,321623.0,37.941,38.0283,37.8633,37.941,321623.0
2024-11-11 10:20:00,39.09,39.14,39.02,39.03,189373.0,37.941,37.9895,37.873,37.8827,189373.0
2024-11-11 10:30:00,39.04,39.14,38.98,39.11,285770.0,37.8924,37.9895,37.8342,37.9604,285770.0
2024-11-11 10:40:00,39.11,39.13,39.02,39.13,171281.0,37.9604,37.9798,37.873,37.9798,171281.0
2024-11-11 10:50:00,39.13,39.2,39.08,39.19,184378.0,37.9798,38.0477,37.9313,38.038,184378.0
2024-11-11 11:00:00,39.18,39.2,39.09,39.09,214880.0,38.0283,38.0477,37.941,37.941,214880.0
2024-11-11 11:10:00,39.09,39.12,38.91,39.01,247564.0,37.941,37.9701,37.7663,37.8633,247564.0
2024-11-11 11:20:00,39.01,39.11,38.98,39.03,203764.0,37.8633,37.9604,37.8342,37.8827,203764.0
2024-11-11 11:30:00,39.03,39.07,38.91,39.06,157787.0,37.8827,37.9216,37.7663,37.9119,157787.0
2024-11-11 11:40:00,39.06,39.17,39.02,39.16,139017.0,37.9119,38.0186,37.873,38.0089,139017.0
2024-11-11 11:50:00,39.16,39.29,39.14,39.19,191944.0,38.0089,38.1351,37.9895,38.038,191944.0
2024-11-11 12:00:00,39.19,39.2,39.12,39.16,130365.0,38.038,38.0477,37.9701,38.0089,130365.0
2024-11-11 12:10:00,39.16,39.17,39.05,39.16,166710.0,38.0089,38.0186,37.9021,38.0089,166710.0
2024-11-11 12:20:00,39.16,39.16,39.07,39.09,119660.0,38.0089,38.0089,37.9216,37.941,119660.0
2024-11-11 12:30:00,39.09,39.25,39.09,39.23,158173.0,37.941,38.0963,37.941,38.0769,158173.0
2024-11-11 12:40:00,39.22,39.24,39.15,39.22,120653.0,38.0671,38.0866,37.9992,38.0671,120653.0
2024-11-11 12:50:00,39.21,39.24,39.14,39.14,159721.0,38.0574,38.0866,37.9895,37.9895,159721.0
2024-11-11 13:00:00,39.14,39.16,39.07,39.11,103722.0,37.9895,38.0089,37.9216,37.9604,103722.0
2024-11-11 13:10:00,39.11,39.11,39.03,39.04,82012.0,37.9604,37.9604,37.8827,37.8924,82012.0
2024-11-11 13:20:00,39.04,39.05,38.97,39.02,107080.0,37.8924,37.9021,37.8245,37.873,107080.0
2024-11-11 13:30:00,39.02,39.02,38.94,38.98,76894.0,37.873,37.873,37.7954,37.8342,76894.0
2024-11-11 13:40:00,38.98,39.05,38.97,39.05,67986.0,37.8342,37.9021,37.8245,37.9021,67986.0
2024-11-11 13:50:00,39.04,39.11,39.04,39.1,48286.0,37.8924,37.9604,37.8924,37.9507,48286.0
2024-11-11 14:00:00,39.09,39.17,39.06,39.15,80494.0,37.941,38.0186,37.9119,37.9992,80494.0
2024-11-11 14:10:00,39.15,39.17,39.11,39.14,96081.0,37.9992,38.0186,37.9604,37.9895,96081.0
2024-11-11 14:20:00,39.14,39.17,39.07,39.07,68127.0,37.9895,38.0186,37.9216,37.9216,68127.0
2024-11-11 14:30:00,39.07,39.1,39.04,39.1,71664.0,37.9216,37.9507,37.8924,37.9507,71664.0
2024-11-11 14:40:00,39.1,39.14,39.08,39.12,76441.0,37.9507,37.9895,37.9313,37.9701,76441.0
2024-11-11 14:50:00,39.12,39.12,39.07,39.11,62218.0,37.9701,37.9701,37.9216,37.9604,62218.0
2024-11-11 15:00:00,39.11,39.17,39.09,39.16,76877.0,37.9604,38.0186,37.941,38.0089,76877.0
2024-11-11 15:10:00,39.16,39.19,39.09,39.11,110707.0,38.0089,38.038,37.941,37.9604,110707.0
2024-11-11 15:20:00,39.11,39.16,39.08,39.1,92634.0,37.9604,38.0089,37.9313,37.9507,92634.0
2024-11-11 15:30:00,39.09,39.15,39.05,39.09,222351.0,37.941,37.9992,37.9021,37.941,222351.0
2024-11-11 15:40:00,39.09,39.1,39.02,39.04,230437.0,37.941,37.9507,37.873,37.8924,230437.0
2024-11-11 15:50:00,39.04,39.14,39.0,39.02,891300.0,37.8924,37.9895,37.8536,37.873,891300.0
2024-11-12 09:30:00,36.91,36.93,36.28,36.82,1803846.0,35.825,35.8445,35.2136,35.7377,1803846.0
2024-11-12 09:40:00,36.83,36.91,36.55,36.7,897499.0,35.7474,35.825,35.4756,35.6212,897499.0
2024-11-12 09:50:00,36.7,36.85,36.61,36.62,560938.0,35.6212,35.7668,35.5339,35.5436,560938.0
2024-11-12 10:00:00,36.63,36.75,36.41,36.67,668900.0,35.5533,35.6698,35.3397,35.5921,668900.0
2024-11-12 10:10:00,36.67,36.73,36.45,36.49,430813.0,35.5921,35.6503,35.3786,35.4174,430813.0
2024-11-12 10:20:00,36.49,36.65,36.4,36.45,392558.0,35.4174,35.5727,35.33,35.3786,392558.0
2024-11-12 10:30:00,36.44,36.71,36.44,36.65,368314.0,35.3689,35.6309,35.3689,35.5727,368314.0
2024-11-12 10:40:00,36.65,36.77,36.62,36.7,291877.0,35.5727,35.6892,35.5436,35.6212,291877.0
2024-11-12 10:50:00,36.7,36.72,36.54,36.55,372064.0,35.6212,35.6406,35.4659,35.4756,372064.0
2024-11-12 11:00:00,36.55,36.61,36.45,36.45,245456.0,35.4756,35.5339,35.3786,35.3786,245456.0
2024-11-12 11:10:00,36.45,36.5,36.24,36.49,629955.0,35.3786,35.4271,35.1747,35.4174,629955.0
2024-11-12 11:20:00,36.48,36.51,36.41,36.44,215530.0,35.4077,35.4368,35.3397,35.3689,215530.0
2024-11-12 11:30:00,36.43,36.52,36.41,36.41,276258.0,35.3592,35.4465,35.3397,35.3397,276258.0
2024-11-12 11:40:00,36.41,36.47,36.15,36.25,442759.0,35.3397,35.398,35.0874,35.1845,442759.0
2024-11-12 11:50:00,36.25,36.32,36.18,36.27,303625.0,35.1845,35.2524,35.1165,35.2039,303625.0
2024-11-12 12:00:00,36.27,36.3,36.15,36.23,198320.0,35.2039,35.233,35.0874,35.165,198320.0
2024-11-12 12:10:00,36.23,36.26,36.11,36.14,295081.0,35.165,35.1942,35.0486,35.0777,295081.0
2024-11-12 12:20:00,36.13,36.14,36.01,36.09,240322.0,35.068,35.0777,34.9515,35.0292,240322.0
2024-11-12 12:30:00,36.08,36.16,36.06,36.15,174130.0,35.0194,35.0971,35.0,35.0874,174130.0
2024-11-12 12:40:00,36.15,36.17,36.08,36.12,123891.0,35.0874,35.1068,35.0194,35.0583,123891.0
2024-11-12 12:50:00,36.13,36.28,36.12,36.19,200283.0,35.068,35.2136,35.0583,35.1262,200283.0
2024-11-12 13:00:00,36.19,36.24,36.17,36.23,140544.0,35.1262,35.1747,35.1068,35.165,140544.0
2024-11-12 13:10:00,36.23,36.29,36.21,36.27,157975.0,35.165,35.2233,35.1456,35.2039,157975.0
2024-11-12 13:20:00,36.27,36.27,36.18,36.23,152169.0,35.2039,35.2039,35.1165,35.165,152169.0
2024-11-12 13:30:00,36.23,36.28,36.21,36.24,118990.0,35.165,35.2136,35.1456,35.1747,118990.0
2024-11-12 13:40:00,36.24,36.26,36.17,36.19,147058.0,35.1747,35.1942,35.1068,35.1262,147058.0
2024-11-12 13:50:00,36.19,36.22,36.09,36.13,234468.0,35.1262,35.1553,35.0292,35.068,234468.0
2024-11-12 14:00:00,36.12,36.16,36.07,36.16,204483.0,35.0583,35.0971,35.0097,35.0971,204483.0
2024-11-12 14:10:00,36.16,36.19,36.11,36.16,254627.0,35.0971,35.1262,35.0486,35.0971,254627.0
2024-11-12 14:20:00,36.16,36.21,36.11,36.16,185559.0,35.0971,35.1456,35.0486,35.0971,185559.0
2024-11-12 14:30:00,36.16,36.26,36.13,36.2,167518.0,35.0971,35.1942,35.068,35.1359,167518.0
2024-11-12 14:40:00,36.2,36.27,36.18,36.2,224721.0,35.1359,35.2039,35.1165,35.1359,224721.0
2024-11-12 14:50:00,36.2,36.25,36.17,36.18,231980.0,35.1359,35.1845,35.1068,35.1165,231980.0
2024-11-12 15:00:00,36.19,36.24,36.07,36.09,251494.0,35.1262,35.1747,35.0097,35.0292,251494.0
2024-11-12 15:10:00,36.09,36.26,36.08,36.25,237106.0,35.0292,35.1942,35.0194,35.1845,237106.0
2024-11-12 15:20:00,36.25,36.27,36.12,36.13,214324.0,35.1845,35.2039,35.0583,35.068,214324.0
2024-11-12 15:30:00,36.13,36.18,36.07,36.15,334286.0,35.068,35.1165,35.0097,35.0874,334286.0
2024-11-12 15:40:00,36.14,36.17,36.1,36.16,354077.0,35.0777,35.1068,35.0389,35.0971,354077.0
2024-11-12 15:50:00,36.15,36.19,36.06,36.08,1196140.0,35.0874,35.1262,35.0,35.0194,1196140.0
2024-11-13 09:30:00,36.54,36.82,36.17,36.29,1163871.0,35.4659,35.7377,35.1068,35.2233,1163871.0
2024-11-13 09:40:00,36.29,36.4,36.08,36.27,950307.0,35.2233,35.33,35.0194,35.2039,950307.0
2024-11-13 09:50:00,36.27,36.34,35.93,36.15,663892.0,35.2039,35.2718,34.8739,35.0874,663892.0
2024-11-13 10:00:00,36.14,36.34,36.11,36.28,503126.0,35.0777,35.2718,35.0486,35.2136,503126.0
2024-11-13 10:10:00,36.28,36.45,36.2,36.31,340813.0,35.2136,35.3786,35.1359,35.2427,340813.0
2024-11-13 10:20:00,36.32,36.4,36.27,36.27,167505.0,35.2524,35.33,35.2039,35.2039,167505.0
2024-11-13 10:30:00,36.27,36.34,36.23,36.27,215735.0,35.2039,35.2718,35.165,35.2039,215735.0
2024-11-13 10:40:00,36.27,36.33,36.12,36.12,271982.0,35.2039,35.2621,35.0583,35.0583,271982.0
2024-11-13 10:50:00,36.13,36.15,36.0,36.02,242398.0,35.068,35.0874,34.9418,34.9612,242398.0
2024-11-13 11:00:00,36.01,36.03,35.89,35.92,293092.0,34.9515,34.9709,34.835,34.8642,293092.0
2024-11-13 11:10:00,35.91,36.04,35.9,35.97,247193.0,34.8544,34.9806,34.8447,34.9127,247193.0
2024-11-13 11:20:00,35.97,36.0,35.89,35.91,229103.0,34.9127,34.9418,34.835,34.8544,229103.0
2024-11-13 11:30:00,35.91,36.0,35.87,35.87,222104.0,34.8544,34.9418,34.8156,34.8156,222104.0
2024-11-13 11:40:00,35.87,35.9,35.78,35.86,169621.0,34.8156,34.8447,34.7283,34.8059,169621.0
2024-11-13 11:50:00,35.86,35.9,35.83,35.9,145799.0,34.8059,34.8447,34.7768,34.8447,145799.0
2024-11-13 12:00:00,35.89,35.89,35.83,35.87,155473.0,34.835,34.835,34.7768,34.8156,155473.0
2024-11-13 12:10:00,35.87,35.95,35.87,35.88,207484.0,34.8156,34.8933,34.8156,34.8253,207484.0
2024-11-13 12:20:00,35.89,35.9,35.79,35.8,199742.0,34.835,34.8447,34.738,34.7477,199742.0
2024-11-13 12:30:00,35.8,35.88,35.77,35.87,259594.0,34.7477,34.8253,34.7186,34.8156,259594.0
2024-11-13 12:40:00,35.87,35.89,35.81,35.85,170932.0,34.8156,34.835,34.7574,34.7962,170932.0
2024-11-13 12:50:00,35.85,35.91,35.85,35.88,207810.0,34.7962,34.8544,34.7962,34.8253,207810.0
2024-11-13 13:00:00,35.88,35.9,35.83,35.88,160193.0,34.8253,34.8447,34.7768,34.8253,160193.0
2024-11-13 13:10:00,35.87,35.9,35.82,35.84,148723.0,34.8156,34.8447,34.7671,34.7865,148723.0
2024-11-13 13:20:00,35.85,35.9,35.81,35.83,182288.0,34.7962,34.8447,34.7574,34.7768,182288.0
2024-11-13 13:30:00,35.83,35.92,35.82,35.84,169546.0,34.7768,34.8642,34.7671,34.7865,169546.0
2024-11-13 13:40:00,35.84,35.91,35.8,35.9,155060.0,34.7865,34.8544,34.7477,34.8447,155060.0
2024-11-13 13:50:00,35.9,35.92,35.84,35.84,190001.0,34.8447,34.8642,34.7865,34.7865,190001.0
2024-11-13 14:00:00,35.84,35.89,35.81,35.83,328258.0,34.7865,34.835,34.7574,34.7768,328258.0
2024-11-13 14:10:00,35.83,35.84,35.74,35.77,201831.0,34.7768,34.7865,34.6894,34.7186,201831.0
2024-11-13 14:20:00,35.76,35.77,35.66,35.72,383032.0,34.7089,34.7186,34.6118,34.67,383032.0
2024-11-13 14:30:00,35.72,35.76,35.66,35.67,377376.0,34.67,34.7089,34.6118,34.6215,377376.0
2024-11-13 14:40:00,35.68,35.68,35.56,35.64,555318.0,34.6312,34.6312,34.5147,34.5924,555318.0
2024-11-13 14:50:00,35.64,35.69,35.59,35.69,351686.0,34.5924,34.6409,34.5439,34.6409,351686.0
2024-11-13 15:00:00,35.69,35.81,35.64,35.79,332834.0,34.6409,34.7574,34.5924,34.738,332834.0
2024-11-13 15:10:00,35.79,35.84,35.71,35.82,255758.0,34.738,34.7865,34.6603,34.7671,255758.0
2024-11-13 15:20:00,35.82,35.87,35.8,35.84,224781.0,34.7671,34.8156,34.7477,34.7865,224781.0
2024-11-13 15:30:00,35.84,35.88,35.8,35.86,410424.0,34.7865,34.8253,34.7477,34.8059,410424.0
2024-11-13 15:40:00,35.86,35.89,35.65,35.68,787239.0,34.8059,34.835,34.6021,34.6312,787239.0
2024-11-13 15:50:00,35.68,35.74,35.6,35.7,1938106.0,34.6312,34.6894,34.5536,34.6506,1938106.0
2024-11-14 09:30:00,35.43,35.43,34.3,34.34,2451243.0,34.3886,34.3886,33.2918,33.3306,2451243.0
2024-11-14 09:40:00,34.33,34.46,33.54,33.72,2007225.0,33.3209,33.4471,32.5541,32.7288,2007225.0
2024-11-14 09:50:00,33.72,33.77,33.16,33.27,2142175.0,32.7288,32.7773,32.1853,32.292,2142175.0
2024-11-14 10:00:00,33.29,34.25,33.27,34.09,1638788.0,32.3115,33.2432,32.292,33.0879,1638788.0
2024-11-14 10:10:00,34.09,34.51,33.5,34.21,1135608.0,33.0879,33.4956,32.5153,33.2044,1135608.0
2024-11-14 10:20:00,34.21,34.63,34.2,34.47,797111.0,33.2044,33.6121,33.1947,33.4568,797111.0
2024-11-14 10:30:00,34.47,34.49,34.13,34.34,469532.0,33.4568,33.4762,33.1268,33.3306,469532.0
2024-11-14 10:40:00,34.34,34.35,34.14,34.24,362064.0,33.3306,33.3403,33.1365,33.2335,362064.0
2024-11-14 10:50:00,34.24,34.25,33.84,33.88,518385.0,33.2335,33.2432,32.8453,32.8841,518385.0
2024-11-14 11:00:00,33.85,34.38,33.84,34.37,345150.0,32.855,33.3694,32.8453,33.3597,345150.0
2024-11-14 11:10:00,34.38,34.38,34.18,34.26,209609.0,33.3694,33.3694,33.1753,33.2529,209609.0
2024-11-14 11:20:00,34.25,34.38,34.24,34.28,175075.0,33.2432,33.3694,33.2335,33.2724,175075.0
2024-11-14 11:30:00,34.29,34.35,34.18,34.19,213791.0,33.2821,33.3403,33.1753,33.185,213791.0
2024-11-14 11:40:00,34.18,34.24,34.09,34.2,204765.0,33.1753,33.2335,33.0879,33.1947,204765.0
2024-11-14 11:50:00,34.21,34.29,34.17,34.19,174048.0,33.2044,33.2821,33.1656,33.185,174048.0
2024-11-14 12:00:00,34.19,34.36,34.12,34.36,252354.0,33.185,33.35,33.1171,33.35,252354.0
2024-11-14 12:10:00,34.36,34.48,34.13,34.24,764238.0,33.35,33.4665,33.1268,33.2335,764238.0
2024-11-14 12:20:00,34.23,34.44,34.21,34.37,220867.0,33.2238,33.4277,33.2044,33.3597,220867.0
2024-11-14 12:30:00,34.37,34.37,34.17,34.24,218834.0,33.3597,33.3597,33.1656,33.2335,218834.0
2024-11-14 12:40:00,34.25,34.26,33.97,33.98,259318.0,33.2432,33.2529,32.9715,32.9812,259318.0
2024-11-14 12:50:00,33.98,34.11,33.98,34.0,170828.0,32.9812,33.1074,32.9812,33.0006,170828.0
2024-11-14 13:00:00,34.0,34.31,33.95,34.2,250858.0,33.0006,33.3015,32.9521,33.1947,250858.0
2024-11-14 13:10:00,34.2,34.22,34.0,34.02,199424.0,33.1947,33.2141,33.0006,33.02,199424.0
2024-11-14 13:20:00,34.02,34.07,33.95,34.02,158807.0,33.02,33.0685,32.9521,33.02,158807.0
2024-11-14 13:30:00,34.02,34.14,34.0,34.11,162716.0,33.02,33.1365,33.0006,33.1074,162716.0
2024-11-14 13:40:00,34.11,34.15,34.04,34.12,181643.0,33.1074,33.1462,33.0394,33.1171,181643.0
2024-11-14 13:50:00,34.12,34.13,34.04,34.09,205270.0,33.1171,33.1268,33.0394,33.0879,205270.0
2024-11-14 14:00:00,34.09,34.12,33.99,34.05,195688.0,33.0879,33.1171,32.9909,33.0491,195688.0
2024-11-14 14:10:00,34.05,34.15,34.05,34.11,128898.0,33.0491,33.1462,33.0491,33.1074,128898.0
2024-11-14 14:20:00,34.12,34.12,34.07,34.09,199760.0,33.1171,33.1171,33.0685,33.0879,199760.0
2024-11-14 14:30:00,34.09,34.17,34.05,34.12,192468.0,33.0879,33.1656,33.0491,33.1171,192468.0
2024-11-14 14:40:00,34.12,34.15,34.09,34.11,146906.0,33.1171,33.1462,33.0879,33.1074,146906.0
2024-11-14 14:50:00,34.11,34.14,33.94,33.95,340510.0,33.1074,33.1365,32.9424,32.9521,340510.0
2024-11-14 15:00:00,33.95,33.99,33.59,33.6,523922.0,32.9521,32.9909,32.6026,32.6123,523922.0
2024-11-14 15:10:00,33.6,33.65,33.52,33.64,438106.0,32.6123,32.6609,32.5347,32.6512,438106.0
2024-11-14 15:20:00,33.64,33.71,33.55,33.6,946734.0,32.6512,32.7191,32.5638,32.6123,946734.0
2024-11-14 15:30:00,33.6,33.61,33.44,33.53,522054.0,32.6123,32.6221,32.457,32.5444,522054.0
2024-11-14 15:40:00,33.53,33.56,33.43,33.47,707888.0,32.5444,32.5735,32.4473,32.4862,707888.0
2024-11-14 15:50:00,33.47,33.49,33.31,33.33,1594293.0,32.4862,32.5056,32.3309,32.3503,1594293.0
2024-11-15 09:30:00,34.25,34.42,33.66,34.04,1770831.0,33.2432,33.4082,32.6706,33.0394,1770831.0
2024-11-15 09:40:00,34.05,34.37,33.94,34.05,726488.0,33.0491,33.3597,32.9424,33.0491,726488.0
2024-11-15 09:50:00,34.06,34.2,33.98,34.16,336195.0,33.0588,33.1947,32.9812,33.1559,336195.0
2024-11-15 10:00:00,34.16,34.28,34.07,34.09,295759.0,33.1559,33.2724,33.0685,33.0879,295759.0
2024-11-15 10:10:00,34.1,34.33,34.09,34.2,284720.0,33.0976,33.3209,33.0879,33.1947,284720.0
2024-11-15 10:20:00,34.19,34.36,34.04,34.26,270772.0,33.185,33.35,33.0394,33.2529,270772.0
2024-11-15 10:30:00,34.27,34.3,33.93,33.97,460812.0,33.2627,33.2918,32.9326,32.9715,460812.0
2024-11-15 10:40:00,33.98,34.13,33.94,34.09,265327.0,32.9812,33.1268,32.9424,33.0879,265327.0
2024-11-15 10:50:00,34.08,34.13,34.0,34.07,200633.0,33.0782,33.1268,33.0006,33.0685,200633.0
2024-11-15 11:00:00,34.07,34.23,34.01,34.2,182482.0,33.0685,33.2238,33.0103,33.1947,182482.0
2024-11-15 11:10:00,34.2,34.36,34.19,34.28,215794.0,33.1947,33.35,33.185,33.2724,215794.0
2024-11-15 11:20:00,34.29,34.43,34.22,34.42,172161.0,33.2821,33.4179,33.2141,33.4082,172161.0
2024-11-15 11:30:00,34.43,34.47,34.34,34.38,218937.0,33.4179,33.4568,33.3306,33.3694,218937.0
2024-11-15 11:40:00,34.39,34.56,34.37,34.52,232647.0,33.3791,33.5441,33.3597,33.5053,232647.0
2024-11-15 11:50:00,34.52,34.6,34.39,34.42,171309.0,33.5053,33.583,33.3791,33.4082,171309.0
2024-11-15 12:00:00,34.41,34.43,34.25,34.3,140337.0,33.3985,33.4179,33.2432,33.2918,140337.0
2024-11-15 12:10:00,34.3,34.38,34.26,34.34,170692.0,33.2918,33.3694,33.2529,33.3306,170692.0
2024-11-15 12:20:00,34.34,34.5,34.33,34.36,256628.0,33.3306,33.4859,33.3209,33.35,256628.0
2024-11-15 12:30:00,34.36,34.41,34.33,34.4,130145.0,33.35,33.3985,33.3209,33.3888,130145.0
2024-11-15 12:40:00,34.4,34.41,34.34,34.34,99256.0,33.3888,33.3985,33.3306,33.3306,99256.0
2024-11-15 12:50:00,34.34,34.42,34.31,34.41,144088.0,33.3306,33.4082,33.3015,33.3985,144088.0
2024-11-15 13:00:00,34.41,34.45,34.38,34.44,505865.0,33.3985,33.4374,33.3694,33.4277,505865.0
2024-11-15 13:10:00,34.45,34.54,34.44,34.52,127296.0,33.4374,33.5247,33.4277,33.5053,127296.0
2024-11-15 13:20:00,34.52,34.54,34.48,34.54,133171.0,33.5053,33.5247,33.4665,33.5247,133171.0
2024-11-15 13:30:00,34.54,34.55,34.5,34.52,134168.0,33.5247,33.5344,33.4859,33.5053,134168.0
2024-11-15 13:40:00,34.52,34.54,34.46,34.47,247962.0,33.5053,33.5247,33.4471,33.4568,247962.0
2024-11-15 13:50:00,34.47,34.55,34.41,34.54,148409.0,33.4568,33.5344,33.3985,33.5247,148409.0
2024-11-15 14:00:00,34.55,34.71,34.54,34.68,398174.0,33.5344,33.6897,33.5247,33.6606,398174.0
2024-11-15 14:10:00,34.69,34.88,34.67,34.84,374576.0,33.6703,33.8547,33.6509,33.8159,374576.0
2024-11-15 14:20:00,34.85,34.85,34.62,34.72,269476.0,33.8256,33.8256,33.6024,33.6994,269476.0
2024-11-15 14:30:00,34.72,34.72,34.62,34.71,198359.0,33.6994,33.6994,33.6024,33.6897,198359.0
2024-11-15 14:40:00,34.73,34.84,34.72,34.81,197419.0,33.7091,33.8159,33.6994,33.7868,197419.0
2024-11-15 14:50:00,34.8,34.87,34.77,34.81,556466.0,33.7771,33.845,33.748,33.7868,556466.0
2024-11-15 15:00:00,34.81,35.05,34.8,34.98,319510.0,33.7868,34.0197,33.7771,33.9518,319510.0
2024-11-15 15:10:00,34.98,35.2,34.92,35.02,393290.0,33.9518,34.1653,33.8935,33.9906,393290.0
2024-11-15 15:20:00,35.02,35.08,34.95,35.02,289855.0,33.9906,34.0488,33.9227,33.9906,289855.0
2024-11-15 15:30:00,35.02,35.09,34.96,35.08,306942.0,33.9906,34.0585,33.9324,34.0488,306942.0
2024-11-15 15:40:00,35.08,35.15,34.95,35.03,572014.0,34.0488,34.1168,33.9227,34.0003,572014.0
2024-11-15 15:50:00,35.04,35.09,34.98,35.0,1430511.0,34.01,34.0585,33.9518,33.9712,1430511.0
2024-11-18 09:30:00,35.42,35.64,35.12,35.64,766260.0,34.3788,34.5924,34.0877,34.5924,766260.0
2024-11-18 09:40:00,35.64,35.7,35.31,35.39,395238.0,34.5924,34.6506,34.2721,34.3497,395238.0
2024-11-18 09:50:00,35.37,35.42,35.21,35.33,184868.0,34.3303,34.3788,34.175,34.2915,184868.0
2024-11-18 10:00:00,35.33,35.38,35.17,35.23,271329.0,34.2915,34.34,34.1362,34.1944,271329.0
2024-11-18 10:10:00,35.23,35.32,35.19,35.23,153561.0,34.1944,34.2818,34.1556,34.1944,153561.0
2024-11-18 10:20:00,35.23,35.23,35.07,35.12,192085.0,34.1944,34.1944,34.0391,34.0877,192085.0
2024-11-18 10:30:00,35.12,35.3,35.09,35.28,176462.0,34.0877,34.2624,34.0585,34.243,176462.0
2024-11-18 10:40:00,35.28,35.32,35.17,35.18,159314.0,34.243,34.2818,34.1362,34.1459,159314.0
2024-11-18 10:50:00,35.19,35.26,35.13,35.13,153650.0,34.1556,34.2236,34.0974,34.0974,153650.0
2024-11-18 11:00:00,35.13,35.25,35.13,35.23,128662.0,34.0974,34.2138,34.0974,34.1944,128662.0
2024-11-18 11:10:00,35.23,35.33,35.22,35.3,109319.0,34.1944,34.2915,34.1847,34.2624,109319.0
2024-11-18 11:20:00,35.3,35.33,35.08,35.09,166803.0,34.2624,34.2915,34.0488,34.0585,166803.0
2024-11-18 11:30:00,35.09,35.18,35.06,35.16,151585.0,34.0585,34.1459,34.0294,34.1265,151585.0
2024-11-18 11:40:00,35.16,35.19,35.11,35.12,104947.0,34.1265,34.1556,34.078,34.0877,104947.0
2024-11-18 11:50:00,35.12,35.17,35.11,35.16,58406.0,34.0877,34.1362,34.078,34.1265,58406.0
2024-11-18 12:00:00,35.16,35.24,35.15,35.23,65600.0,34.1265,34.2041,34.1168,34.1944,65600.0
2024-11-18 12:10:00,35.23,35.26,35.17,35.2,194438.0,34.1944,34.2236,34.1362,34.1653,194438.0
2024-11-18 12:20:00,35.21,35.23,35.16,35.18,64992.0,34.175,34.1944,34.1265,34.1459,64992.0
2024-11-18 12:30:00,35.18,35.22,35.15,35.2,57335.0,34.1459,34.1847,34.1168,34.1653,57335.0
2024-11-18 12:40:00,35.2,35.33,35.19,35.32,80005.0,34.1653,34.2915,34.1556,34.2818,80005.0
2024-11-18 12:50:00,35.33,35.34,35.27,35.29,72240.0,34.2915,34.3012,34.2333,34.2527,72240.0
2024-11-18 13:00:00,35.29,35.3,35.23,35.28,64187.0,34.2527,34.2624,34.1944,34.243,64187.0
2024-11-18 13:10:00,35.28,35.43,35.24,35.38,125799.0,34.243,34.3886,34.2041,34.34,125799.0
2024-11-18 13:20:00,35.38,35.38,35.31,35.32,63878.0,34.34,34.34,34.2721,34.2818,63878.0
2024-11-18 13:30:00,35.32,35.32,35.24,35.31,69157.0,34.2818,34.2818,34.2041,34.2721,69157.0
2024-11-18 13:40:00,35.31,35.33,35.23,35.26,73354.0,34.2721,34.2915,34.1944,34.2236,73354.0
2024-11-18 13:50:00,35.26,35.35,35.25,35.32,89149.0,34.2236,34.3109,34.2138,34.2818,89149.0
2024-11-18 14:00:00,35.32,35.34,35.28,35.29,85369.0,34.2818,34.3012,34.243,34.2527,85369.0
2024-11-18 14:10:00,35.29,35.33,35.27,35.32,46605.0,34.2527,34.2915,34.2333,34.2818,46605.0
2024-11-18 14:20:00,35.32,35.32,35.27,35.29,50378.0,34.2818,34.2818,34.2333,34.2527,50378.0
2024-11-18 14:30:00,35.29,35.3,35.24,35.29,55785.0,34.2527,34.2624,34.2041,34.2527,55785.0
2024-11-18 14:40:00,35.29,35.33,35.28,35.33,78555.0,34.2527,34.2915,34.243,34.2915,78555.0
2024-11-18 14:50:00,35.33,35.42,35.32,35.4,84532.0,34.2915,34.3788,34.2818,34.3594,84532.0
2024-11-18 15:00:00,35.41,35.44,35.38,35.38,60393.0,34.3691,34.3983,34.34,34.34,60393.0
2024-11-18 15:10:00,35.39,35.4,35.34,35.36,73480.0,34.3497,34.3594,34.3012,34.3206,73480.0
2024-11-18 15:20:00,35.36,35.42,35.34,35.38,157527.0,34.3206,34.3788,34.3012,34.34,157527.0
2024-11-18 15:30:00,35.37,35.38,35.28,35.33,128704.0,34.3303,34.34,34.243,34.2915,128704.0
2024-11-18 15:40:00,35.33,35.39,35.32,35.38,220730.0,34.2915,34.3497,34.2818,34.34,220730.0
2024-11-18 15:50:00,35.37,35.4,35.29,35.33,552104.0,34.3303,34.3594,34.2527,34.2915,552104.0
2024-11-19 09:30:00,34.6,34.91,34.5,34.76,347518.0,33.583,33.8838,33.4859,33.7382,347518.0
2024-11-19 09:40:00,34.75,34.97,34.69,34.92,242748.0,33.7285,33.9421,33.6703,33.8935,242748.0
2024-11-19 09:50:00,34.92,35.04,34.87,34.89,149627.0,33.8935,34.01,33.845,33.8644,149627.0
2024-11-19 10:00:00,34.9,34.99,34.79,34.97,107557.0,33.8741,33.9615,33.7674,33.9421,107557.0
2024-11-19 10:10:00,34.96,34.99,34.79,34.84,76279.0,33.9324,33.9615,33.7674,33.8159,76279.0
2024-11-19 10:20:00,34.84,34.98,34.76,34.97,116972.0,33.8159,33.9518,33.7382,33.9421,116972.0
2024-11-19 10:30:00,34.97,35.04,34.86,35.04,163714.0,33.9421,34.01,33.8353,34.01,163714.0
2024-11-19 10:40:00,35.04,35.09,34.99,35.03,383621.0,34.01,34.0585,33.9615,34.0003,383621.0
2024-11-19 10:50:00,35.03,35.08,34.99,35.01,181481.0,34.0003,34.0488,33.9615,33.9809,181481.0
2024-11-19 11:00:00,35.01,35.06,34.96,35.01,176902.0,33.9809,34.0294,33.9324,33.9809,176902.0
2024-11-19 11:10:00,35.01,35.05,34.96,35.01,204675.0,33.9809,34.0197,33.9324,33.9809,204675.0
2024-11-19 11:20:00,35.0,35.05,34.97,35.04,70207.0,33.9712,34.0197,33.9421,34.01,70207.0
2024-11-19 11:30:00,35.03,35.06,35.0,35.05,128127.0,34.0003,34.0294,33.9712,34.0197,128127.0
2024-11-19 11:40:00,35.05,35.06,34.96,35.0,149047.0,34.0197,34.0294,33.9324,33.9712,149047.0
2024-11-19 11:50:00,35.0,35.0,34.95,34.96,72352.0,33.9712,33.9712,33.9227,33.9324,72352.0
2024-11-19 12:00:00,34.95,35.0,34.93,34.98,86221.0,33.9227,33.9712,33.9033,33.9518,86221.0
2024-11-19 12:10:00,34.98,35.01,34.94,34.94,53644.0,33.9518,33.9809,33.913,33.913,53644.0
2024-11-19 12:20:00,34.95,35.0,34.94,34.97,116078.0,33.9227,33.9712,33.913,33.9421,116078.0
2024-11-19 12:30:00,34.96,35.0,34.94,34.98,45369.0,33.9324,33.9712,33.913,33.9518,45369.0
2024-11-19 12:40:00,34.98,35.02,34.96,34.99,80327.0,33.9518,33.9906,33.9324,33.9615,80327.0
2024-11-19 12:50:00,35.0,35.03,34.97,35.01,83110.0,33.9712,34.0003,33.9421,33.9809,83110.0
2024-11-19 13:00:00,35.0,35.03,34.99,35.03,59763.0,33.9712,34.0003,33.9615,34.0003,59763.0
2024-11-19 13:10:00,35.02,35.03,34.97,35.02,203738.0,33.9906,34.0003,33.9421,33.9906,203738.0
2024-11-19 13:20:00,35.02,35.03,34.99,35.02,48044.0,33.9906,34.0003,33.9615,33.9906,48044.0
2024-11-19 13:30:00,35.01,35.08,34.99,35.07,85447.0,33.9809,34.0488,33.9615,34.0391,85447.0
2024-11-19 13:40:00,35.07,35.16,35.06,35.12,98751.0,34.0391,34.1265,34.0294,34.0877,98751.0
2024-11-19 13:50:00,35.13,35.17,35.11,35.13,62744.0,34.0974,34.1362,34.078,34.0974,62744.0
2024-11-19 14:00:00,35.13,35.13,34.99,35.0,194583.0,34.0974,34.0974,33.9615,33.9712,194583.0
2024-11-19 14:10:00,35.01,35.04,34.99,35.0,265579.0,33.9809,34.01,33.9615,33.9712,265579.0
2024-11-19 14:20:00,35.01,35.03,34.95,35.01,272155.0,33.9809,34.0003,33.9227,33.9809,272155.0
2024-11-19 14:30:00,35.01,35.02,34.95,34.96,153644.0,33.9809,33.9906,33.9227,33.9324,153644.0
2024-11-19 14:40:00,34.97,34.97,34.86,34.92,94161.0,33.9421,33.9421,33.8353,33.8935,94161.0
2024-11-19 14:50:00,34.93,34.95,34.89,34.92,51460.0,33.9033,33.9227,33.8644,33.8935,51460.0
2024-11-19 15:00:00,34.93,34.97,34.89,34.96,167221.0,33.9033,33.9421,33.8644,33.9324,167221.0
2024-11-19 15:10:00,34.96,34.97,34.94,34.96,55540.0,33.9324,33.9421,33.913,33.9324,55540.0
2024-11-19 15:20:00,34.95,35.0,34.94,34.95,79430.0,33.9227,33.9712,33.913,33.9227,79430.0
2024-11-19 15:30:00,34.96,35.02,34.93,34.99,266660.0,33.9324,33.9906,33.9033,33.9615,266660.0
2024-11-19 15:40:00,34.98,35.03,34.98,35.01,244207.0,33.9518,34.0003,33.9518,33.9809,244207.0
2024-11-19 15:50:00,35.01,35.19,35.01,35.18,884582.0,33.9809,34.1556,33.9809,34.1459,884582.0
2024-11-20 09:30:00,35.46,35.49,34.98,35.14,387507.0,34.4177,34.4468,33.9518,34.1071,387507.0
2024-11-20 09:40:00,35.14,35.34,35.12,35.26,234922.0,34.1071,34.3012,34.0877,34.2236,234922.0
2024-11-20 09:50:00,35.24,35.27,35.03,35.06,141186.0,34.2041,34.2333,34.0003,34.0294,141186.0
2024-11-20 10:00:00,35.06,35.2,35.04,35.09,309478.0,34.0294,34.1653,34.01,34.0585,309478.0
2024-11-20 10:10:00,35.09,35.23,35.05,35.2,278885.0,34.0585,34.1944,34.0197,34.1653,278885.0
2024-11-20 10:20:00,35.19,35.2,35.04,35.17,143933.0,34.1556,34.1653,34.01,34.1362,143933.0
2024-11-20 10:30:00,35.18,35.19,35.08,35.09,103838.0,34.1459,34.1556,34.0488,34.0585,103838.0
2024-11-20 10:40:00,35.09,35.16,35.05,35.11,128163.0,34.0585,34.1265,34.0197,34.078,128163.0
2024-11-20 10:50:00,35.11,35.11,35.01,35.08,72002.0,34.078,34.078,33.9809,34.0488,72002.0
2024-11-20 11:00:00,35.07,35.07,34.89,34.95,115592.0,34.0391,34.0391,33.8644,33.9227,115592.0
2024-11-20 11:10:00,34.95,35.06,34.93,35.05,360017.0,33.9227,34.0294,33.9033,34.0197,360017.0
2024-11-20 11:20:00,35.05,35.08,35.0,35.02,98721.0,34.0197,34.0488,33.9712,33.9906,98721.0
2024-11-20 11:30:00,35.03,35.07,34.99,35.02,102354.0,34.0003,34.0391,33.9615,33.9906,102354.0
2024-11-20 11:40:00,35.02,35.06,34.98,35.05,94457.0,33.9906,34.0294,33.9518,34.0197,94457.0
2024-11-20 11:50:00,35.04,35.07,35.01,35.05,65246.0,34.01,34.0391,33.9809,34.0197,65246.0
2024-11-20 12:00:00,35.05,35.09,35.04,35.09,38780.0,34.0197,34.0585,34.01,34.0585,38780.0
2024-11-20 12:10:00,35.08,35.09,35.05,35.09,36205.0,34.0488,34.0585,34.0197,34.0585,36205.0
2024-11-20 12:20:00,35.09,35.11,35.06,35.1,52202.0,34.0585,34.078,34.0294,34.0683,52202.0
2024-11-20 12:30:00,35.09,35.14,35.07,35.13,76230.0,34.0585,34.1071,34.0391,34.0974,76230.0
2024-11-20 12:40:00,35.13,35.13,35.09,35.11,40169.0,34.0974,34.0974,34.0585,34.078,40169.0
2024-11-20 12:50:00,35.11,35.16,35.11,35.16,54490.0,34.078,34.1265,34.078,34.1265,54490.0
2024-11-20 13:00:00,35.16,35.19,35.13,35.13,72374.0,34.1265,34.1556,34.0974,34.0974,72374.0
2024-11-20 13:10:00,35.14,35.2,35.12,35.19,55590.0,34.1071,34.1653,34.0877,34.1556,55590.0
2024-11-20 13:20:00,35.19,35.21,35.15,35.2,77372.0,34.1556,34.175,34.1168,34.1653,77372.0
2024-11-20 13:30:00,35.2,35.21,35.13,35.15,81995.0,34.1653,34.175,34.0974,34.1168,81995.0
2024-11-20 13:40:00,35.15,35.16,35.1,35.14,121699.0,34.1168,34.1265,34.0683,34.1071,121699.0
2024-11-20 13:50:00,35.14,35.15,35.09,35.09,51654.0,34.1071,34.1168,34.0585,34.0585,51654.0
2024-11-20 14:00:00,35.09,35.11,34.95,34.95,112486.0,34.0585,34.078,33.9227,33.9227,112486.0
2024-11-20 14:10:00,34.95,34.98,34.88,34.95,158549.0,33.9227,33.9518,33.8547,33.9227,158549.0
2024-11-20 14:20:00,34.95,34.99,34.91,34.98,80641.0,33.9227,33.9615,33.8838,33.9518,80641.0
2024-11-20 14:30:00,34.98,35.07,34.97,35.05,71414.0,33.9518,34.0391,33.9421,34.0197,71414.0
2024-11-20 14:40:00,35.05,35.11,35.05,35.09,102966.0,34.0197,34.078,34.0197,34.0585,102966.0
2024-11-20 14:50:00,35.09,35.13,35.08,35.09,70453.0,34.0585,34.0974,34.0488,34.0585,70453.0
2024-11-20 15:00:00,35.09,35.14,35.09,35.13,62646.0,34.0585,34.1071,34.0585,34.0974,62646.0
2024-11-20 15:10:00,35.13,35.14,35.09,35.09,67259.0,34.0974,34.1071,34.0585,34.0585,67259.0
2024-11-20 15:20:00,35.09,35.13,35.07,35.12,86148.0,34.0585,34.0974,34.0391,34.0877,86148.0
2024-11-20 15:30:00,35.11,35.14,35.08,35.14,167814.0,34.078,34.1071,34.0488,34.1071,167814.0
2024-11-20 15:40:00,35.14,35.18,35.11,35.16,195654.0,34.1071,34.1459,34.078,34.1265,195654.0
2024-11-20 15:50:00,35.16,35.23,35.13,35.18,512032.0,34.1265,34.1944,34.0974,34.1459,512032.0
2024-11-21 09:30:00,35.18,35.58,35.1,35.48,598064.0,34.1459,34.5341,34.0683,34.4371,598064.0
2024-11-21 09:40:00,35.48,35.64,35.37,35.58,434842.0,34.4371,34.5924,34.3303,34.5341,434842.0
2024-11-21 09:50:00,35.58,35.67,35.53,35.63,195943.0,34.5341,34.6215,34.4856,34.5827,195943.0
2024-11-21 10:00:00,35.63,35.73,35.55,35.7,272387.0,34.5827,34.6797,34.505,34.6506,272387.0
2024-11-21 10:10:00,35.69,35.76,35.54,35.56,187981.0,34.6409,34.7089,34.4953,34.5147,187981.0
2024-11-21 10:20:00,35.55,35.63,35.5,35.52,163701.0,34.505,34.5827,34.4565,34.4759,163701.0
2024-11-21 10:30:00,35.53,35.61,35.45,35.47,147235.0,34.4856,34.5633,34.408,34.4274,147235.0
2024-11-21 10:40:00,35.47,35.48,35.32,35.41,136928.0,34.4274,34.4371,34.2818,34.3691,136928.0
2024-11-21 10:50:00,35.41,35.46,35.33,35.43,90865.0,34.3691,34.4177,34.2915,34.3886,90865.0
2024-11-21 11:00:00,35.43,35.5,35.36,35.43,278006.0,34.3886,34.4565,34.3206,34.3886,278006.0
2024-11-21 11:10:00,35.43,35.48,35.39,35.48,129250.0,34.3886,34.4371,34.3497,34.4371,129250.0
2024-11-21 11:20:00,35.48,35.55,35.47,35.51,116045.0,34.4371,34.505,34.4274,34.4662,116045.0
2024-11-21 11:30:00,35.52,35.6,35.48,35.48,263892.0,34.4759,34.5536,34.4371,34.4371,263892.0
2024-11-21 11:40:00,35.49,35.52,35.41,35.43,76984.0,34.4468,34.4759,34.3691,34.3886,76984.0
2024-11-21 11:50:00,35.43,35.5,35.41,35.47,60778.0,34.3886,34.4565,34.3691,34.4274,60778.0
2024-11-21 12:00:00,35.48,35.49,35.4,35.41,110049.0,34.4371,34.4468,34.3594,34.3691,110049.0
2024-11-21 12:10:00,35.41,35.48,35.41,35.48,79259.0,34.3691,34.4371,34.3691,34.4371,79259.0
2024-11-21 12:20:00,35.47,35.55,35.46,35.54,85735.0,34.4274,34.505,34.4177,34.4953,85735.0
2024-11-21 12:30:00,35.54,35.61,35.52,35.55,126821.0,34.4953,34.5633,34.4759,34.505,126821.0
2024-11-21 12:40:00,35.55,35.63,35.53,35.59,46898.0,34.505,34.5827,34.4856,34.5439,46898.0
2024-11-21 12:50:00,35.59,35.65,35.58,35.63,43558.0,34.5439,34.6021,34.5341,34.5827,43558.0
2024-11-21 13:00:00,35.63,35.67,35.61,35.63,52722.0,34.5827,34.6215,34.5633,34.5827,52722.0
2024-11-21 13:10:00,35.63,35.66,35.62,35.64,51345.0,34.5827,34.6118,34.573,34.5924,51345.0
2024-11-21 13:20:00,35.64,35.67,35.63,35.64,67824.0,34.5924,34.6215,34.5827,34.5924,67824.0
2024-11-21 13:30:00,35.64,35.66,35.6,35.6,113279.0,34.5924,34.6118,34.5536,34.5536,113279.0
2024-11-21 13:40:00,35.61,35.65,35.6,35.61,70567.0,34.5633,34.6021,34.5536,34.5633,70567.0
2024-11-21 13:50:00,35.6,35.66,35.59,35.62,57663.0,34.5536,34.6118,34.5439,34.573,57663.0
2024-11-21 14:00:00,35.63,35.64,35.55,35.55,67926.0,34.5827,34.5924,34.505,34.505,67926.0
2024-11-21 14:10:00,35.55,35.55,35.41,35.43,80011.0,34.505,34.505,34.3691,34.3886,80011.0
2024-11-21 14:20:00,35.44,35.52,35.4,35.48,101962.0,34.3983,34.4759,34.3594,34.4371,101962.0
2024-11-21 14:30:00,35.47,35.49,35.42,35.43,62288.0,34.4274,34.4468,34.3788,34.3886,62288.0
2024-11-21 14:40:00,35.42,35.46,35.41,35.43,59247.0,34.3788,34.4177,34.3691,34.3886,59247.0
2024-11-21 14:50:00,35.44,35.51,35.42,35.44,89357.0,34.3983,34.4662,34.3788,34.3983,89357.0
2024-11-21 15:00:00,35.43,35.47,35.4,35.4,78227.0,34.3886,34.4274,34.3594,34.3594,78227.0
2024-11-21 15:10:00,35.41,35.45,35.38,35.42,104532.0,34.3691,34.408,34.34,34.3788,104532.0
2024-11-21 15:20:00,35.43,35.44,35.39,35.43,76028.0,34.3886,34.3983,34.3497,34.3886,76028.0
2024-11-21 15:30:00,35.43,35.44,35.35,35.37,132525.0,34.3886,34.3983,34.3109,34.3303,132525.0
2024-11-21 15:40:00,35.36,35.4,35.27,35.34,263896.0,34.3206,34.3594,34.2333,34.3012,263896.0
2024-11-21 15:50:00,35.33,35.4,35.31,35.38,441064.0,34.2915,34.3594,34.2721,34.34,441064.0
2024-11-22 09:30:00,35.2,35.4,35.12,35.19,453446.0,34.1653,34.3594,34.0877,34.1556,453446.0
2024-11-22 09:40:00,35.19,35.22,34.98,35.02,340484.0,34.1556,34.1847,33.9518,33.9906,340484.0
2024-11-22 09:50:00,35.02,35.04,34.9,34.91,341501.0,33.9906,34.01,33.8741,33.8838,341501.0
2024-11-22 10:00:00,34.91,35.03,34.63,34.72,479598.0,33.8838,34.0003,33.6121,33.6994,479598.0
2024-11-22 10:10:00,34.71,34.9,34.71,34.77,344667.0,33.6897,33.8741,33.6897,33.748,344667.0
2024-11-22 10:20:00,34.78,34.83,34.61,34.77,349280.0,33.7577,33.8062,33.5927,33.748,349280.0
2024-11-22 10:30:00,34.78,34.93,34.72,34.89,289077.0,33.7577,33.9033,33.6994,33.8644,289077.0
2024-11-22 10:40:00,34.91,34.91,34.7,34.71,221786.0,33.8838,33.8838,33.68,33.6897,221786.0
2024-11-22 10:50:00,34.71,34.72,34.62,34.66,281476.0,33.6897,33.6994,33.6024,33.6412,281476.0
2024-11-22 11:00:00,34.67,34.75,34.64,34.72,140216.0,33.6509,33.7285,33.6218,33.6994,140216.0
2024-11-22 11:10:00,34.73,34.77,34.64,34.65,121855.0,33.7091,33.748,33.6218,33.6315,121855.0
2024-11-22 11:20:00,34.64,34.69,34.63,34.66,162979.0,33.6218,33.6703,33.6121,33.6412,162979.0
2024-11-22 11:30:00,34.65,34.66,34.56,34.63,204734.0,33.6315,33.6412,33.5441,33.6121,204734.0
2024-11-22 11:40:00,34.64,34.67,34.61,34.65,120350.0,33.6218,33.6509,33.5927,33.6315,120350.0
2024-11-22 11:50:00,34.64,34.77,34.64,34.77,115137.0,33.6218,33.748,33.6218,33.748,115137.0
2024-11-22 12:00:00,34.76,34.8,34.73,34.77,91614.0,33.7382,33.7771,33.7091,33.748,91614.0
2024-11-22 12:10:00,34.77,34.83,34.77,34.79,251547.0,33.748,33.8062,33.748,33.7674,251547.0
2024-11-22 12:20:00,34.79,34.8,34.71,34.72,90374.0,33.7674,33.7771,33.6897,33.6994,90374.0
2024-11-22 12:30:00,34.71,34.79,34.7,34.75,70457.0,33.6897,33.7674,33.68,33.7285,70457.0
2024-11-22 12:40:00,34.74,34.76,34.7,34.73,70296.0,33.7188,33.7382,33.68,33.7091,70296.0
2024-11-22 12:50:00,34.73,34.78,34.73,34.77,67743.0,33.7091,33.7577,33.7091,33.748,67743.0
2024-11-22 13:00:00,34.77,34.82,34.76,34.79,106169.0,33.748,33.7965,33.7382,33.7674,106169.0
2024-11-22 13:10:00,34.79,34.81,34.76,34.8,149145.0,33.7674,33.7868,33.7382,33.7771,149145.0
2024-11-22 13:20:00,34.8,34.81,34.72,34.75,122393.0,33.7771,33.7868,33.6994,33.7285,122393.0
2024-11-22 13:30:00,34.75,34.76,34.65,34.69,139439.0,33.7285,33.7382,33.6315,33.6703,139439.0
2024-11-22 13:40:00,34.7,34.83,34.64,34.8,179689.0,33.68,33.8062,33.6218,33.7771,179689.0
2024-11-22 13:50:00,34.8,34.81,34.74,34.76,65852.0,33.7771,33.7868,33.7188,33.7382,65852.0
2024-11-22 14:00:00,34.75,34.75,34.66,34.67,73718.0,33.7285,33.7285,33.6412,33.6509,73718.0
2024-11-22 14:10:00,34.68,34.72,34.67,34.7,74046.0,33.6606,33.6994,33.6509,33.68,74046.0
2024-11-22 14:20:00,34.7,34.75,34.69,34.72,78348.0,33.68,33.7285,33.6703,33.6994,78348.0
2024-11-22 14:30:00,34.72,34.79,34.7,34.78,86205.0,33.6994,33.7674,33.68,33.7577,86205.0
2024-11-22 14:40:00,34.78,34.78,34.7,34.71,63952.0,33.7577,33.7577,33.68,33.6897,63952.0
2024-11-22 14:50:00,34.71,34.73,34.63,34.63,109754.0,33.6897,33.7091,33.6121,33.6121,109754.0
2024-11-22 15:00:00,34.63,34.65,34.6,34.62,131654.0,33.6121,33.6315,33.583,33.6024,131654.0
2024-11-22 15:10:00,34.63,34.73,34.61,34.73,112486.0,33.6121,33.7091,33.5927,33.7091,112486.0
2024-11-22 15:20:00,34.73,34.73,34.6,34.61,129581.0,33.7091,33.7091,33.583,33.5927,129581.0
2024-11-22 15:30:00,34.61,34.67,34.54,34.66,269769.0,33.5927,33.6509,33.5247,33.6412,269769.0
2024-11-22 15:40:00,34.66,34.74,34.62,34.63,248975.0,33.6412,33.7188,33.6024,33.6121,248975.0
2024-11-22 15:50:00,34.62,34.71,34.61,34.68,746573.0,33.6024,33.6897,33.5927,33.6606,746573.0
2024-11-25 09:30:00,34.28,34.52,34.03,34.5,569078.0,33.2724,33.5053,33.0297,33.4859,569078.0
2024-11-25 09:40:00,34.49,34.65,34.44,34.44,364172.0,33.4762,33.6315,33.4277,33.4277,364172.0
2024-11-25 09:50:00,34.44,34.62,34.41,34.49,396314.0,33.4277,33.6024,33.3985,33.4762,396314.0
2024-11-25 10:00:00,34.49,34.53,34.25,34.32,339211.0,33.4762,33.515,33.2432,33.3112,339211.0
2024-11-25 10:10:00,34.32,34.4,34.27,34.37,186171.0,33.3112,33.3888,33.2627,33.3597,186171.0
2024-11-25 10:20:00,34.37,34.41,34.26,34.36,182133.0,33.3597,33.3985,33.2529,33.35,182133.0
2024-11-25 10:30:00,34.36,34.41,34.21,34.22,238491.0,33.35,33.3985,33.2044,33.2141,238491.0
2024-11-25 10:40:00,34.22,34.27,34.17,34.2,141873.0,33.2141,33.2627,33.1656,33.1947,141873.0
2024-11-25 10:50:00,34.2,34.24,34.11,34.23,279495.0,33.1947,33.2335,33.1074,33.2238,279495.0
2024-11-25 11:00:00,34.23,34.49,34.23,34.35,162415.0,33.2238,33.4762,33.2238,33.3403,162415.0
2024-11-25 11:10:00,34.35,34.36,34.19,34.3,240967.0,33.3403,33.35,33.185,33.2918,240967.0
2024-11-25 11:20:00,34.3,34.35,34.21,34.22,167306.0,33.2918,33.3403,33.2044,33.2141,167306.0
2024-11-25 11:30:00,34.23,34.27,34.13,34.23,140762.0,33.2238,33.2627,33.1268,33.2238,140762.0
2024-11-25 11:40:00,34.23,34.27,34.2,34.25,81743.0,33.2238,33.2627,33.1947,33.2432,81743.0
2024-11-25 11:50:00,34.25,34.32,34.21,34.29,43649.0,33.2432,33.3112,33.2044,33.2821,43649.0
2024-11-25 12:00:00,34.29,34.37,34.28,34.37,67237.0,33.2821,33.3597,33.2724,33.3597,67237.0
2024-11-25 12:10:00,34.37,34.37,34.25,34.27,48620.0,33.3597,33.3597,33.2432,33.2627,48620.0
2024-11-25 12:20:00,34.27,34.28,34.18,34.2,70438.0,33.2627,33.2724,33.1753,33.1947,70438.0
2024-11-25 12:30:00,34.21,34.22,34.14,34.15,72454.0,33.2044,33.2141,33.1365,33.1462,72454.0
2024-11-25 12:40:00,34.15,34.23,34.14,34.22,38342.0,33.1462,33.2238,33.1365,33.2141,38342.0
2024-11-25 12:50:00,34.22,34.33,34.22,34.3,80653.0,33.2141,33.3209,33.2141,33.2918,80653.0
2024-11-25 13:00:00,34.3,34.35,34.29,34.32,28010.0,33.2918,33.3403,33.2821,33.3112,28010.0
2024-11-25 13:10:00,34.32,34.33,34.29,34.31,35776.0,33.3112,33.3209,33.2821,33.3015,35776.0
2024-11-25 13:20:00,34.3,34.34,34.3,34.33,93651.0,33.2918,33.3306,33.2918,33.3209,93651.0
2024-11-25 13:30:00,34.34,34.43,34.34,34.41,73076.0,33.3306,33.4179,33.3306,33.3985,73076.0
2024-11-25 13:40:00,34.41,34.47,34.38,34.46,108204.0,33.3985,33.4568,33.3694,33.4471,108204.0
2024-11-25 13:50:00,34.45,34.47,34.39,34.43,68102.0,33.4374,33.4568,33.3791,33.4179,68102.0
2024-11-25 14:00:00,34.43,34.48,34.42,34.45,74121.0,33.4179,33.4665,33.4082,33.4374,74121.0
2024-11-25 14:10:00,34.45,34.49,34.41,34.49,62785.0,33.4374,33.4762,33.3985,33.4762,62785.0
2024-11-25 14:20:00,34.49,34.54,34.46,34.53,56221.0,33.4762,33.5247,33.4471,33.515,56221.0
2024-11-25 14:30:00,34.52,34.53,34.5,34.52,47396.0,33.5053,33.515,33.4859,33.5053,47396.0
2024-11-25 14:40:00,34.52,34.55,34.46,34.55,73245.0,33.5053,33.5344,33.4471,33.5344,73245.0
2024-11-25 14:50:00,34.55,34.6,34.52,34.56,121047.0,33.5344,33.583,33.5053,33.5441,121047.0
2024-11-25 15:00:00,34.56,34.6,34.51,34.55,111484.0,33.5441,33.583,33.4956,33.5344,111484.0
2024-11-25 15:10:00,34.55,34.57,34.51,34.52,66862.0,33.5344,33.5538,33.4956,33.5053,66862.0
2024-11-25 15:20:00,34.51,34.55,34.46,34.47,69312.0,33.4956,33.5344,33.4471,33.4568,69312.0
2024-11-25 15:30:00,34.47,34.55,34.46,34.52,88253.0,33.4568,33.5344,33.4471,33.5053,88253.0
2024-11-25 15:40:00,34.52,34.57,34.5,34.52,159449.0,33.5053,33.5538,33.4859,33.5053,159449.0
2024-11-25 15:50:00,34.52,34.57,34.47,34.48,492668.0,33.5053,33.5538,33.4568,33.4665,492668.0
2024-11-26 09:30:00,35.21,35.27,34.8,34.89,521979.0,34.175,34.2333,33.7771,33.8644,521979.0
2024-11-26 09:40:00,34.87,35.06,34.81,34.92,342517.0,33.845,34.0294,33.7868,33.8935,342517.0
2024-11-26 09:50:00,34.91,34.95,34.84,34.9,131592.0,33.8838,33.9227,33.8159,33.8741,131592.0
2024-11-26 10:00:00,34.9,34.98,34.82,34.83,160388.0,33.8741,33.9518,33.7965,33.8062,160388.0
2024-11-26 10:10:00,34.82,34.86,34.77,34.79,154811.0,33.7965,33.8353,33.748,33.7674,154811.0
2024-11-26 10:20:00,34.8,34.87,34.77,34.77,111184.0,33.7771,33.845,33.748,33.748,111184.0
2024-11-26 10:30:00,34.77,34.95,34.73,34.88,258772.0,33.748,33.9227,33.7091,33.8547,258772.0
2024-11-26 10:40:00,34.88,35.08,34.85,35.08,432507.0,33.8547,34.0488,33.8256,34.0488,432507.0
2024-11-26 10:50:00,35.08,35.08,34.97,34.98,158522.0,34.0488,34.0488,33.9421,33.9518,158522.0
2024-11-26 11:00:00,34.99,35.05,34.96,34.98,219117.0,33.9615,34.0197,33.9324,33.9518,219117.0
2024-11-26 11:10:00,34.98,35.14,34.98,35.14,269825.0,33.9518,34.1071,33.9518,34.1071,269825.0
2024-11-26 11:20:00,35.14,35.27,35.12,35.2,296766.0,34.1071,34.2333,34.0877,34.1653,296766.0
2024-11-26 11:30:00,35.21,35.41,35.2,35.39,259674.0,34.175,34.3691,34.1653,34.3497,259674.0
2024-11-26 11:40:00,35.39,35.39,35.3,35.36,193015.0,34.3497,34.3497,34.2624,34.3206,193015.0
2024-11-26 11:50:00,35.36,35.38,35.27,35.32,125673.0,34.3206,34.34,34.2333,34.2818,125673.0
2024-11-26 12:00:00,35.32,35.36,35.3,35.34,126742.0,34.2818,34.3206,34.2624,34.3012,126742.0
2024-11-26 12:10:00,35.34,35.38,35.24,35.25,122957.0,34.3012,34.34,34.2041,34.2138,122957.0
2024-11-26 12:20:00,35.25,35.36,35.25,35.34,85232.0,34.2138,34.3206,34.2138,34.3012,85232.0
2024-11-26 12:30:00,35.34,35.37,35.33,35.34,113456.0,34.3012,34.3303,34.2915,34.3012,113456.0
2024-11-26 12:40:00,35.34,35.35,35.3,35.33,92132.0,34.3012,34.3109,34.2624,34.2915,92132.0
2024-11-26 12:50:00,35.33,35.34,35.25,35.29,95178.0,34.2915,34.3012,34.2138,34.2527,95178.0
2024-11-26 13:00:00,35.28,35.3,35.19,35.2,98303.0,34.243,34.2624,34.1556,34.1653,98303.0
2024-11-26 13:10:00,35.2,35.26,35.16,35.21,112119.0,34.1653,34.2236,34.1265,34.175,112119.0
2024-11-26 13:20:00,35.2,35.23,35.2,35.21,64512.0,34.1653,34.1944,34.1653,34.175,64512.0
2024-11-26 13:30:00,35.2,35.25,35.19,35.22,138103.0,34.1653,34.2138,34.1556,34.1847,138103.0
2024-11-26 13:40:00,35.21,35.3,35.21,35.3,73440.0,34.175,34.2624,34.175,34.2624,73440.0
2024-11-26 13:50:00,35.3,35.32,35.26,35.3,87631.0,34.2624,34.2818,34.2236,34.2624,87631.0
2024-11-26 14:00:00,35.3,35.31,35.26,35.28,86804.0,34.2624,34.2721,34.2236,34.243,86804.0
2024-11-26 14:10:00,35.27,35.34,35.26,35.31,101781.0,34.2333,34.3012,34.2236,34.2721,101781.0
2024-11-26 14:20:00,35.32,35.33,35.26,35.33,123529.0,34.2818,34.2915,34.2236,34.2915,123529.0
2024-11-26 14:30:00,35.33,35.35,35.27,35.34,73089.0,34.2915,34.3109,34.2333,34.3012,73089.0
2024-11-26 14:40:00,35.34,35.38,35.33,35.36,91386.0,34.3012,34.34,34.2915,34.3206,91386.0
2024-11-26 14:50:00,35.35,35.41,35.33,35.41,120075.0,34.3109,34.3691,34.2915,34.3691,120075.0
2024-11-26 15:00:00,35.41,35.48,35.4,35.46,152639.0,34.3691,34.4371,34.3594,34.4177,152639.0
2024-11-26 15:10:00,35.47,35.49,35.45,35.45,166851.0,34.4274,34.4468,34.408,34.408,166851.0
2024-11-26 15:20:00,35.45,35.5,35.44,35.45,202207.0,34.408,34.4565,34.3983,34.408,202207.0
2024-11-26 15:30:00,35.45,35.45,35.31,35.31,216597.0,34.408,34.408,34.2721,34.2721,216597.0
2024-11-26 15:40:00,35.32,35.41,35.31,35.34,310866.0,34.2818,34.3691,34.2721,34.3012,310866.0
2024-11-26 15:50:00,35.34,35.35,35.24,35.34,873461.0,34.3012,34.3109,34.2041,34.3012,873461.0
2024-11-27 09:30:00,36.65,37.02,36.57,36.81,1296839.0,35.5727,35.9318,35.495,35.728,1296839.0
2024-11-27 09:40:00,36.8,37.07,36.74,37.04,596780.0,35.7183,35.9803,35.66,35.9512,596780.0
2024-11-27 09:50:00,37.04,37.28,37.04,37.12,632546.0,35.9512,36.1842,35.9512,36.0289,632546.0
2024-11-27 10:00:00,37.13,37.2,36.99,37.05,503339.0,36.0386,36.1065,35.9027,35.9609,503339.0
2024-11-27 10:10:00,37.04,37.09,36.99,37.09,264660.0,35.9512,35.9998,35.9027,35.9998,264660.0
2024-11-27 10:20:00,37.09,37.15,36.9,36.91,322319.0,35.9998,36.058,35.8153,35.825,322319.0
2024-11-27 10:30:00,36.91,36.98,36.85,36.91,204888.0,35.825,35.893,35.7668,35.825,204888.0
2024-11-27 10:40:00,36.91,36.95,36.87,36.93,236915.0,35.825,35.8639,35.7862,35.8445,236915.0
2024-11-27 10:50:00,36.93,37.15,36.91,37.01,245479.0,35.8445,36.058,35.825,35.9221,245479.0
2024-11-27 11:00:00,37.0,37.01,36.78,36.8,148981.0,35.9124,35.9221,35.6989,35.7183,148981.0
2024-11-27 11:10:00,36.79,36.83,36.75,36.82,167720.0,35.7086,35.7474,35.6698,35.7377,167720.0
2024-11-27 11:20:00,36.82,36.9,36.8,36.84,130006.0,35.7377,35.8153,35.7183,35.7571,130006.0
2024-11-27 11:30:00,36.83,36.95,36.83,36.94,104215.0,35.7474,35.8639,35.7474,35.8542,104215.0
2024-11-27 11:40:00,36.94,36.99,36.92,36.96,139220.0,35.8542,35.9027,35.8348,35.8736,139220.0
2024-11-27 11:50:00,36.97,36.98,36.9,36.92,100860.0,35.8833,35.893,35.8153,35.8348,100860.0
2024-11-27 12:00:00,36.93,36.94,36.84,36.86,113626.0,35.8445,35.8542,35.7571,35.7765,113626.0
2024-11-27 12:10:00,36.86,36.91,36.83,36.91,103784.0,35.7765,35.825,35.7474,35.825,103784.0
2024-11-27 12:20:00,36.91,36.95,36.88,36.89,107633.0,35.825,35.8639,35.7959,35.8056,107633.0
2024-11-27 12:30:00,36.89,36.99,36.87,36.98,86167.0,35.8056,35.9027,35.7862,35.893,86167.0
2024-11-27 12:40:00,36.98,37.03,36.97,37.01,353415.0,35.893,35.9415,35.8833,35.9221,353415.0
2024-11-27 12:50:00,37.01,37.04,36.95,37.04,109512.0,35.9221,35.9512,35.8639,35.9512,109512.0
2024-11-27 13:00:00,37.04,37.07,37.01,37.04,116475.0,35.9512,35.9803,35.9221,35.9512,116475.0
2024-11-27 13:10:00,37.04,37.06,37.0,37.02,61248.0,35.9512,35.9706,35.9124,35.9318,61248.0
2024-11-27 13:20:00,37.02,37.06,37.02,37.04,81576.0,35.9318,35.9706,35.9318,35.9512,81576.0
2024-11-27 13:30:00,37.04,37.13,37.02,37.11,133500.0,35.9512,36.0386,35.9318,36.0192,133500.0
2024-11-27 13:40:00,37.11,37.16,37.1,37.13,124924.0,36.0192,36.0677,36.0095,36.0386,124924.0
2024-11-27 13:50:00,37.12,37.2,37.11,37.16,155059.0,36.0289,36.1065,36.0192,36.0677,155059.0
2024-11-27 14:00:00,37.15,37.16,37.09,37.16,170278.0,36.058,36.0677,35.9998,36.0677,170278.0
2024-11-27 14:10:00,37.16,37.19,37.14,37.16,124967.0,36.0677,36.0968,36.0483,36.0677,124967.0
2024-11-27 14:20:00,37.16,37.19,37.14,37.18,139478.0,36.0677,36.0968,36.0483,36.0871,139478.0
2024-11-27 14:30:00,37.17,37.19,37.15,37.16,122709.0,36.0774,36.0968,36.058,36.0677,122709.0
2024-11-27 14:40:00,37.16,37.2,37.15,37.2,113529.0,36.0677,36.1065,36.058,36.1065,113529.0
2024-11-27 14:50:00,37.2,37.23,37.19,37.23,160473.0,36.1065,36.1356,36.0968,36.1356,160473.0
2024-11-27 15:00:00,37.23,37.31,37.2,37.31,200431.0,36.1356,36.2133,36.1065,36.2133,200431.0
2024-11-27 15:10:00,37.31,37.31,37.2,37.22,268636.0,36.2133,36.2133,36.1065,36.1259,268636.0
2024-11-27 15:20:00,37.22,37.3,37.21,37.3,242616.0,36.1259,36.2036,36.1162,36.2036,242616.0
2024-11-27 15:30:00,37.3,37.31,37.27,37.29,328625.0,36.2036,36.2133,36.1745,36.1939,328625.0
2024-11-27 15:40:00,37.29,37.3,37.22,37.25,346746.0,36.1939,36.2036,36.1259,36.1551,346746.0
2024-11-27 15:50:00,37.24,37.25,37.15,37.2,992956.0,36.1453,36.1551,36.058,36.1065,992956.0
2024-11-29 09:30:00,37.16,37.33,36.97,37.13,740569.0,36.0677,36.2327,35.8833,36.0386,740569.0
2024-11-29 09:40:00,37.13,37.15,36.82,36.98,415056.0,36.0386,36.058,35.7377,35.893,415056.0
2024-11-29 09:50:00,36.98,37.05,36.9,36.96,210095.0,35.893,35.9609,35.8153,35.8736,210095.0
2024-11-29 10:00:00,36.96,37.08,36.93,37.0,229737.0,35.8736,35.9901,35.8445,35.9124,229737.0
2024-11-29 10:10:00,37.01,37.04,36.89,36.93,212172.0,35.9221,35.9512,35.8056,35.8445,212172.0
2024-11-29 10:20:00,36.92,36.94,36.76,36.91,268930.0,35.8348,35.8542,35.6795,35.825,268930.0
2024-11-29 10:30:00,36.91,37.15,36.89,37.09,288598.0,35.825,36.058,35.8056,35.9998,288598.0
2024-11-29 10:40:00,37.1,37.11,36.89,36.92,209836.0,36.0095,36.0192,35.8056,35.8348,209836.0
2024-11-29 10:50:00,36.93,37.14,36.92,37.13,133943.0,35.8445,36.0483,35.8348,36.0386,133943.0
2024-11-29 11:00:00,37.14,37.16,37.06,37.11,217685.0,36.0483,36.0677,35.9706,36.0192,217685.0
2024-11-29 11:10:00,37.11,37.19,37.07,37.19,157329.0,36.0192,36.0968,35.9803,36.0968,157329.0
2024-11-29 11:20:00,37.19,37.2,37.08,37.17,153728.0,36.0968,36.1065,35.9901,36.0774,153728.0
2024-11-29 11:30:00,37.17,37.17,37.07,37.14,82588.0,36.0774,36.0774,35.9803,36.0483,82588.0
2024-11-29 11:40:00,37.15,37.21,37.15,37.16,85125.0,36.058,36.1162,36.058,36.0677,85125.0
2024-11-29 11:50:00,37.16,37.22,37.16,37.2,84001.0,36.0677,36.1259,36.0677,36.1065,84001.0
2024-11-29 12:00:00,37.2,37.25,37.19,37.24,166758.0,36.1065,36.1551,36.0968,36.1453,166758.0
2024-11-29 12:10:00,37.23,37.26,37.2,37.24,84159.0,36.1356,36.1648,36.1065,36.1453,84159.0
2024-11-29 12:20:00,37.24,37.32,37.22,37.29,149078.0,36.1453,36.223,36.1259,36.1939,149078.0
2024-11-29 12:30:00,37.28,37.35,37.26,37.32,116268.0,36.1842,36.2521,36.1648,36.223,116268.0
2024-11-29 12:40:00,37.32,37.34,37.28,37.31,139142.0,36.223,36.2424,36.1842,36.2133,139142.0
2024-11-29 12:50:00,37.31,37.41,37.31,37.38,542594.0,36.2133,36.3104,36.2133,36.2812,542594.0
2024-12-02 09:30:00,38.0,38.1,37.63,37.7,622893.0,36.883,36.9801,36.5239,36.5918,622893.0
2024-12-02 09:40:00,37.68,37.76,37.55,37.73,237694.0,36.5724,36.6501,36.4462,36.6209,237694.0
2024-12-02 09:50:00,37.73,37.77,37.6,37.63,249077.0,36.6209,36.6598,36.4948,36.5239,249077.0
2024-12-02 10:00:00,37.61,37.75,37.61,37.7,137355.0,36.5045,36.6404,36.5045,36.5918,137355.0
2024-12-02 10:10:00,37.71,37.74,37.6,37.65,135960.0,36.6015,36.6307,36.4948,36.5433,135960.0
2024-12-02 10:20:00,37.65,37.65,37.46,37.47,143561.0,36.5433,36.5433,36.3589,36.3686,143561.0
2024-12-02 10:30:00,37.46,37.47,37.24,37.38,245449.0,36.3589,36.3686,36.1453,36.2812,245449.0
2024-12-02 10:40:00,37.38,37.41,37.33,37.38,145609.0,36.2812,36.3104,36.2327,36.2812,145609.0
2024-12-02 10:50:00,37.38,37.59,37.35,37.48,158847.0,36.2812,36.4851,36.2521,36.3783,158847.0
2024-12-02 11:00:00,37.47,37.51,37.37,37.43,129170.0,36.3686,36.4074,36.2715,36.3298,129170.0
2024-12-02 11:10:00,37.43,37.49,37.4,37.48,66726.0,36.3298,36.388,36.3006,36.3783,66726.0
2024-12-02 11:20:00,37.48,37.53,37.45,37.48,113427.0,36.3783,36.4268,36.3492,36.3783,113427.0
2024-12-02 11:30:00,37.48,37.51,37.45,37.5,97394.0,36.3783,36.4074,36.3492,36.3977,97394.0
2024-12-02 11:40:00,37.51,37.56,37.47,37.53,100868.0,36.4074,36.4559,36.3686,36.4268,100868.0
2024-12-02 11:50:00,37.53,37.55,37.39,37.4,80315.0,36.4268,36.4462,36.2909,36.3006,80315.0
2024-12-02 12:00:00,37.4,37.45,37.36,37.41,93111.0,36.3006,36.3492,36.2618,36.3104,93111.0
2024-12-02 12:10:00,37.42,37.5,37.41,37.47,48374.0,36.3201,36.3977,36.3104,36.3686,48374.0
2024-12-02 12:20:00,37.47,37.48,37.42,37.44,66682.0,36.3686,36.3783,36.3201,36.3395,66682.0
2024-12-02 12:30:00,37.44,37.46,37.41,37.45,63419.0,36.3395,36.3589,36.3104,36.3492,63419.0
2024-12-02 12:40:00,37.44,37.46,37.37,37.41,86613.0,36.3395,36.3589,36.2715,36.3104,86613.0
2024-12-02 12:50:00,37.41,37.46,37.38,37.45,86228.0,36.3104,36.3589,36.2812,36.3492,86228.0
2024-12-02 13:00:00,37.45,37.46,37.42,37.43,44038.0,36.3492,36.3589,36.3201,36.3298,44038.0
2024-12-02 13:10:00,37.43,37.48,37.42,37.45,42007.0,36.3298,36.3783,36.3201,36.3492,42007.0
2024-12-02 13:20:00,37.45,37.45,37.39,37.45,60235.0,36.3492,36.3492,36.2909,36.3492,60235.0
2024-12-02 13:30:00,37.45,37.48,37.42,37.46,62266.0,36.3492,36.3783,36.3201,36.3589,62266.0
2024-12-02 13:40:00,37.46,37.5,37.45,37.48,44953.0,36.3589,36.3977,36.3492,36.3783,44953.0
2024-12-02 13:50:00,37.48,37.56,37.47,37.54,82380.0,36.3783,36.4559,36.3686,36.4365,82380.0
2024-12-02 14:00:00,37.54,37.55,37.47,37.48,72549.0,36.4365,36.4462,36.3686,36.3783,72549.0
2024-12-02 14:10:00,37.47,37.52,37.47,37.51,73398.0,36.3686,36.4171,36.3686,36.4074,73398.0
2024-12-02 14:20:00,37.49,37.52,37.47,37.52,64865.0,36.388,36.4171,36.3686,36.4171,64865.0
2024-12-02 14:30:00,37.52,37.53,37.49,37.52,54869.0,36.4171,36.4268,36.388,36.4171,54869.0
2024-12-02 14:40:00,37.53,37.57,37.52,37.57,86126.0,36.4268,36.4656,36.4171,36.4656,86126.0
2024-12-02 14:50:00,37.57,37.58,37.47,37.5,66378.0,36.4656,36.4754,36.3686,36.3977,66378.0
2024-12-02 15:00:00,37.5,37.51,37.48,37.5,64243.0,36.3977,36.4074,36.3783,36.3977,64243.0
2024-12-02 15:10:00,37.5,37.62,37.47,37.6,99079.0,36.3977,36.5142,36.3686,36.4948,99079.0
2024-12-02 15:20:00,37.59,37.61,37.54,37.6,87358.0,36.4851,36.5045,36.4365,36.4948,87358.0
2024-12-02 15:30:00,37.59,37.62,37.53,37.55,176759.0,36.4851,36.5142,36.4268,36.4462,176759.0
2024-12-02 15:40:00,37.55,37.58,37.46,37.5,201174.0,36.4462,36.4754,36.3589,36.3977,201174.0
2024-12-02 15:50:00,37.5,37.58,37.46,37.47,524946.0,36.3977,36.4754,36.3589,36.3686,524946.0
2024-12-03 09:30:00,37.08,37.61,36.94,37.23,357602.0,35.9901,36.5045,35.8542,36.1356,357602.0
2024-12-03 09:40:00,37.23,37.5,37.16,37.43,151157.0,36.1356,36.3977,36.0677,36.3298,151157.0
2024-12-03 09:50:00,37.42,37.52,37.38,37.42,125253.0,36.3201,36.4171,36.2812,36.3201,125253.0
2024-12-03 10:00:00,37.42,37.43,37.24,37.25,118910.0,36.3201,36.3298,36.1453,36.1551,118910.0
2024-12-03 10:10:00,37.25,37.26,37.07,37.17,205062.0,36.1551,36.1648,35.9803,36.0774,205062.0
2024-12-03 10:20:00,37.17,37.2,37.1,37.12,87441.0,36.0774,36.1065,36.0095,36.0289,87441.0
2024-12-03 10:30:00,37.11,37.26,37.11,37.15,92958.0,36.0192,36.1648,36.0192,36.058,92958.0
2024-12-03 10:40:00,37.16,37.21,37.11,37.16,32992.0,36.0677,36.1162,36.0192,36.0677,32992.0
2024-12-03 10:50:00,37.16,37.26,37.16,37.19,67338.0,36.0677,36.1648,36.0677,36.0968,67338.0
2024-12-03 11:00:00,37.19,37.34,37.19,37.29,87842.0,36.0968,36.2424,36.0968,36.1939,87842.0
2024-12-03 11:10:00,37.28,37.44,37.25,37.43,75992.0,36.1842,36.3395,36.1551,36.3298,75992.0
2024-12-03 11:20:00,37.44,37.54,37.43,37.52,105196.0,36.3395,36.4365,36.3298,36.4171,105196.0
2024-12-03 11:30:00,37.52,37.57,37.4,37.41,60343.0,36.4171,36.4656,36.3006,36.3104,60343.0
2024-12-03 11:40:00,37.42,37.49,37.35,37.39,45359.0,36.3201,36.388,36.2521,36.2909,45359.0
2024-12-03 11:50:00,37.39,37.42,37.38,37.41,34263.0,36.2909,36.3201,36.2812,36.3104,34263.0
2024-12-03 12:00:00,37.41,37.43,37.34,37.34,28084.0,36.3104,36.3298,36.2424,36.2424,28084.0
2024-12-03 12:10:00,37.34,37.4,37.34,37.38,49143.0,36.2424,36.3006,36.2424,36.2812,49143.0
2024-12-03 12:20:00,37.39,37.4,37.34,37.36,48553.0,36.2909,36.3006,36.2424,36.2618,48553.0
2024-12-03 12:30:00,37.35,37.4,37.33,37.38,59767.0,36.2521,36.3006,36.2327,36.2812,59767.0
2024-12-03 12:40:00,37.36,37.37,37.31,37.34,36436.0,36.2618,36.2715,36.2133,36.2424,36436.0
2024-12-03 12:50:00,37.34,37.42,37.33,37.39,53494.0,36.2424,36.3201,36.2327,36.2909,53494.0
2024-12-03 13:00:00,37.39,37.4,37.35,37.35,31476.0,36.2909,36.3006,36.2521,36.2521,31476.0
2024-12-03 13:10:00,37.36,37.38,37.32,37.34,41869.0,36.2618,36.2812,36.223,36.2424,41869.0
2024-12-03 13:20:00,37.35,37.39,37.34,37.36,35962.0,36.2521,36.2909,36.2424,36.2618,35962.0
2024-12-03 13:30:00,37.36,37.38,37.34,37.36,24728.0,36.2618,36.2812,36.2424,36.2618,24728.0
2024-12-03 13:40:00,37.36,37.36,37.26,37.27,56537.0,36.2618,36.2618,36.1648,36.1745,56537.0
2024-12-03 13:50:00,37.27,37.29,37.21,37.23,96080.0,36.1745,36.1939,36.1162,36.1356,96080.0
2024-12-03 14:00:00,37.23,37.23,37.17,37.2,54729.0,36.1356,36.1356,36.0774,36.1065,54729.0
2024-12-03 14:10:00,37.2,37.2,37.13,37.14,61151.0,36.1065,36.1065,36.0386,36.0483,61151.0
2024-12-03 14:20:00,37.15,37.21,37.14,37.17,78426.0,36.058,36.1162,36.0483,36.0774,78426.0
2024-12-03 14:30:00,37.18,37.19,37.15,37.16,45168.0,36.0871,36.0968,36.058,36.0677,45168.0
2024-12-03 14:40:00,37.16,37.17,37.09,37.09,52263.0,36.0677,36.0774,35.9998,35.9998,52263.0
2024-12-03 14:50:00,37.09,37.12,37.07,37.09,49170.0,35.9998,36.0289,35.9803,35.9998,49170.0
2024-12-03 15:00:00,37.09,37.1,37.04,37.08,56943.0,35.9998,36.0095,35.9512,35.9901,56943.0
2024-12-03 15:10:00,37.08,37.12,37.05,37.1,45526.0,35.9901,36.0289,35.9609,36.0095,45526.0
2024-12-03 15:20:00,37.09,37.13,37.06,37.12,62971.0,35.9998,36.0386,35.9706,36.0289,62971.0
2024-12-03 15:30:00,37.12,37.12,37.01,37.05,127020.0,36.0289,36.0289,35.9221,35.9609,127020.0
2024-12-03 15:40:00,37.05,37.08,37.01,37.08,185544.0,35.9609,35.9901,35.9221,35.9901,185544.0
2024-12-03 15:50:00,37.08,37.11,37.03,37.1,389357.0,35.9901,36.0192,35.9415,36.0095,389357.0
2024-12-04 09:30:00,36.47,36.57,35.94,36.03,849727.0,35.398,35.495,34.8836,34.9709,849727.0
2024-12-04 09:40:00,36.03,36.03,35.68,35.84,738070.0,34.9709,34.9709,34.6312,34.7865,738070.0
2024-12-04 09:50:00,35.85,35.86,35.7,35.77,421965.0,34.7962,34.8059,34.6506,34.7186,421965.0
2024-12-04 10:00:00,35.78,35.82,35.7,35.76,302781.0,34.7283,34.7671,34.6506,34.7089,302781.0
2024-12-04 10:10:00,35.75,35.76,35.61,35.65,433293.0,34.6991,34.7089,34.5633,34.6021,433293.0
2024-12-04 10:20:00,35.65,35.73,35.6,35.61,248203.0,34.6021,34.6797,34.5536,34.5633,248203.0
2024-12-04 10:30:00,35.61,35.79,35.57,35.79,242587.0,34.5633,34.738,34.5244,34.738,242587.0
2024-12-04 10:40:00,35.79,35.85,35.59,35.62,237535.0,34.738,34.7962,34.5439,34.573,237535.0
2024-12-04 10:50:00,35.62,35.77,35.61,35.68,181069.0,34.573,34.7186,34.5633,34.6312,181069.0
2024-12-04 11:00:00,35.69,35.69,35.58,35.63,149178.0,34.6409,34.6409,34.5341,34.5827,149178.0
2024-12-04 11:10:00,35.63,35.7,35.55,35.55,227695.0,34.5827,34.6506,34.505,34.505,227695.0
2024-12-04 11:20:00,35.56,35.73,35.56,35.69,124253.0,34.5147,34.6797,34.5147,34.6409,124253.0
2024-12-04 11:30:00,35.7,35.7,35.6,35.63,110407.0,34.6506,34.6506,34.5536,34.5827,110407.0
2024-12-04 11:40:00,35.62,35.64,35.6,35.64,80446.0,34.573,34.5924,34.5536,34.5924,80446.0
2024-12-04 11:50:00,35.63,35.68,35.6,35.66,111093.0,34.5827,34.6312,34.5536,34.6118,111093.0
2024-12-04 12:00:00,35.66,35.79,35.66,35.75,139698.0,34.6118,34.738,34.6118,34.6991,139698.0
2024-12-04 12:10:00,35.75,35.83,35.73,35.82,160637.0,34.6991,34.7768,34.6797,34.7671,160637.0
2024-12-04 12:20:00,35.82,35.86,35.79,35.82,118477.0,34.7671,34.8059,34.738,34.7671,118477.0
2024-12-04 12:30:00,35.82,35.83,35.78,35.83,110397.0,34.7671,34.7768,34.7283,34.7768,110397.0
2024-12-04 12:40:00,35.83,35.87,35.81,35.87,102935.0,34.7768,34.8156,34.7574,34.8156,102935.0
2024-12-04 12:50:00,35.87,35.9,35.85,35.87,76637.0,34.8156,34.8447,34.7962,34.8156,76637.0
2024-12-04 13:00:00,35.86,35.88,35.77,35.77,105842.0,34.8059,34.8253,34.7186,34.7186,105842.0
2024-12-04 13:10:00,35.77,35.88,35.77,35.79,120413.0,34.7186,34.8253,34.7186,34.738,120413.0
2024-12-04 13:20:00,35.78,35.79,35.72,35.75,96630.0,34.7283,34.738,34.67,34.6991,96630.0
2024-12-04 13:30:00,35.75,35.78,35.72,35.77,80935.0,34.6991,34.7283,34.67,34.7186,80935.0
2024-12-04 13:40:00,35.77,35.78,35.7,35.72,92264.0,34.7186,34.7283,34.6506,34.67,92264.0
2024-12-04 13:50:00,35.72,35.74,35.69,35.7,94697.0,34.67,34.6894,34.6409,34.6506,94697.0
2024-12-04 14:00:00,35.69,35.7,35.62,35.64,130003.0,34.6409,34.6506,34.573,34.5924,130003.0
2024-12-04 14:10:00,35.64,35.7,35.64,35.7,96553.0,34.5924,34.6506,34.5924,34.6506,96553.0
2024-12-04 14:20:00,35.7,35.7,35.58,35.58,114169.0,34.6506,34.6506,34.5341,34.5341,114169.0
2024-12-04 14:30:00,35.58,35.6,35.56,35.59,181955.0,34.5341,34.5536,34.5147,34.5439,181955.0
2024-12-04 14:40:00,35.58,35.62,35.57,35.57,84336.0,34.5341,34.573,34.5244,34.5244,84336.0
2024-12-04 14:50:00,35.58,35.63,35.57,35.62,106982.0,34.5341,34.5827,34.5244,34.573,106982.0
2024-12-04 15:00:00,35.63,35.63,35.58,35.61,116081.0,34.5827,34.5827,34.5341,34.5633,116081.0
2024-12-04 15:10:00,35.61,35.62,35.56,35.57,89587.0,34.5633,34.573,34.5147,34.5244,89587.0
2024-12-04 15:20:00,35.56,35.62,35.56,35.61,203655.0,34.5147,34.573,34.5147,34.5633,203655.0
2024-12-04 15:30:00,35.6,35.65,35.59,35.65,279814.0,34.5536,34.6021,34.5439,34.6021,279814.0
2024-12-04 15:40:00,35.65,35.71,35.64,35.7,180477.0,34.6021,34.6603,34.5924,34.6506,180477.0
2024-12-04 15:50:00,35.7,35.76,35.69,35.72,718269.0,34.6506,34.7089,34.6409,34.67,718269.0
2024-12-05 09:30:00,36.41,36.69,36.31,36.43,798519.0,35.3397,35.6115,35.2427,35.3592,798519.0
2024-12-05 09:40:00,36.42,36.5,36.32,36.38,240456.0,35.3495,35.4271,35.2524,35.3106,240456.0
2024-12-05 09:50:00,36.38,36.58,36.32,36.57,138542.0,35.3106,35.5048,35.2524,35.495,138542.0
2024-12-05 10:00:00,36.56,36.73,36.48,36.62,236143.0,35.4853,35.6503,35.4077,35.5436,236143.0
2024-12-05 10:10:00,36.63,36.68,36.54,36.68,158362.0,35.5533,35.6018,35.4659,35.6018,158362.0
2024-12-05 10:20:00,36.67,36.74,36.59,36.64,228294.0,35.5921,35.66,35.5145,35.563,228294.0
2024-12-05 10:30:00,36.65,36.65,36.55,36.58,101269.0,35.5727,35.5727,35.4756,35.5048,101269.0
2024-12-05 10:40:00,36.58,36.59,36.5,36.53,86249.0,35.5048,35.5145,35.4271,35.4562,86249.0
2024-12-05 10:50:00,36.54,36.61,36.52,36.54,97926.0,35.4659,35.5339,35.4465,35.4659,97926.0
2024-12-05 11:00:00,36.54,36.64,36.52,36.58,60258.0,35.4659,35.563,35.4465,35.5048,60258.0
2024-12-05 11:10:00,36.58,36.58,36.52,36.54,79197.0,35.5048,35.5048,35.4465,35.4659,79197.0
2024-12-05 11:20:00,36.53,36.55,36.46,36.52,93407.0,35.4562,35.4756,35.3883,35.4465,93407.0
2024-12-05 11:30:00,36.52,36.64,36.49,36.62,78065.0,35.4465,35.563,35.4174,35.5436,78065.0
2024-12-05 11:40:00,36.63,36.64,36.54,36.56,53556.0,35.5533,35.563,35.4659,35.4853,53556.0
2024-12-05 11:50:00,36.56,36.59,36.53,36.54,47898.0,35.4853,35.5145,35.4562,35.4659,47898.0
2024-12-05 12:00:00,36.53,36.53,36.46,36.47,51095.0,35.4562,35.4562,35.3883,35.398,51095.0
2024-12-05 12:10:00,36.47,36.49,36.42,36.43,38895.0,35.398,35.4174,35.3495,35.3592,38895.0
2024-12-05 12:20:00,36.43,36.43,36.37,36.39,51939.0,35.3592,35.3592,35.3009,35.3203,51939.0
2024-12-05 12:30:00,36.38,36.39,36.35,36.37,31117.0,35.3106,35.3203,35.2815,35.3009,31117.0
2024-12-05 12:40:00,36.37,36.44,36.33,36.41,75883.0,35.3009,35.3689,35.2621,35.3397,75883.0
2024-12-05 12:50:00,36.41,36.45,36.4,36.43,58484.0,35.3397,35.3786,35.33,35.3592,58484.0
2024-12-05 13:00:00,36.43,36.47,36.41,36.45,36694.0,35.3592,35.398,35.3397,35.3786,36694.0
2024-12-05 13:10:00,36.45,36.51,36.42,36.48,60232.0,35.3786,35.4368,35.3495,35.4077,60232.0
2024-12-05 13:20:00,36.47,36.48,36.34,36.35,82796.0,35.398,35.4077,35.2718,35.2815,82796.0
2024-12-05 13:30:00,36.34,36.43,36.32,36.43,53756.0,35.2718,35.3592,35.2524,35.3592,53756.0
2024-12-05 13:40:00,36.43,36.44,36.4,36.4,27337.0,35.3592,35.3689,35.33,35.33,27337.0
2024-12-05 13:50:00,36.39,36.48,36.38,36.46,80531.0,35.3203,35.4077,35.3106,35.3883,80531.0
2024-12-05 14:00:00,36.45,36.51,36.43,36.5,102344.0,35.3786,35.4368,35.3592,35.4271,102344.0
2024-12-05 14:10:00,36.5,36.53,36.48,36.52,76624.0,35.4271,35.4562,35.4077,35.4465,76624.0
2024-12-05 14:20:00,36.52,36.58,36.47,36.49,120032.0,35.4465,35.5048,35.398,35.4174,120032.0
2024-12-05 14:30:00,36.48,36.52,36.46,36.5,76187.0,35.4077,35.4465,35.3883,35.4271,76187.0
2024-12-05 14:40:00,36.51,36.53,36.48,36.52,74865.0,35.4368,35.4562,35.4077,35.4465,74865.0
2024-12-05 14:50:00,36.52,36.55,36.48,36.48,128732.0,35.4465,35.4756,35.4077,35.4077,128732.0
2024-12-05 15:00:00,36.49,36.52,36.46,36.52,70617.0,35.4174,35.4465,35.3883,35.4465,70617.0
2024-12-05 15:10:00,36.52,36.52,36.48,36.52,50762.0,35.4465,35.4465,35.4077,35.4465,50762.0
2024-12-05 15:20:00,36.52,36.53,36.48,36.51,121267.0,35.4465,35.4562,35.4077,35.4368,121267.0
2024-12-05 15:30:00,36.51,36.53,36.47,36.5,135617.0,35.4368,35.4562,35.398,35.4271,135617.0
2024-12-05 15:40:00,36.5,36.56,36.49,36.54,286483.0,35.4271,35.4853,35.4174,35.4659,286483.0
2024-12-05 15:50:00,36.54,36.54,36.4,36.43,673839.0,35.4659,35.4659,35.33,35.3592,673839.0
2024-12-06 09:30:00,37.62,37.96,37.41,37.85,797622.0,36.5142,36.8442,36.3104,36.7374,797622.0
2024-12-06 09:40:00,37.85,37.87,37.65,37.8,336981.0,36.7374,36.7568,36.5433,36.6889,336981.0
2024-12-06 09:50:00,37.81,37.82,37.67,37.69,242388.0,36.6986,36.7083,36.5627,36.5821,242388.0
2024-12-06 10:00:00,37.69,37.72,37.53,37.65,264209.0,36.5821,36.6112,36.4268,36.5433,264209.0
2024-12-06 10:10:00,37.68,37.68,37.4,37.47,178241.0,36.5724,36.5724,36.3006,36.3686,178241.0
2024-12-06 10:20:00,37.46,37.75,37.43,37.74,119691.0,36.3589,36.6404,36.3298,36.6307,119691.0
2024-12-06 10:30:00,37.75,37.75,37.62,37.66,165995.0,36.6404,36.6404,36.5142,36.553,165995.0
2024-12-06 10:40:00,37.66,37.98,37.63,37.94,186636.0,36.553,36.8636,36.5239,36.8248,186636.0
2024-12-06 10:50:00,37.95,37.95,37.72,37.75,164835.0,36.8345,36.8345,36.6112,36.6404,164835.0
2024-12-06 11:00:00,37.76,37.79,37.58,37.62,133273.0,36.6501,36.6792,36.4754,36.5142,133273.0
2024-12-06 11:10:00,37.61,37.64,37.55,37.63,116974.0,36.5045,36.5336,36.4462,36.5239,116974.0
2024-12-06 11:20:00,37.63,37.64,37.56,37.56,90214.0,36.5239,36.5336,36.4559,36.4559,90214.0
2024-12-06 11:30:00,37.57,37.67,37.54,37.64,129695.0,36.4656,36.5627,36.4365,36.5336,129695.0
2024-12-06 11:40:00,37.64,37.64,37.57,37.64,94172.0,36.5336,36.5336,36.4656,36.5336,94172.0
2024-12-06 11:50:00,37.63,37.64,37.54,37.59,159248.0,36.5239,36.5336,36.4365,36.4851,159248.0
2024-12-06 12:00:00,37.59,37.59,37.47,37.5,111497.0,36.4851,36.4851,36.3686,36.3977,111497.0
2024-12-06 12:10:00,37.49,37.51,37.37,37.4,143841.0,36.388,36.4074,36.2715,36.3006,143841.0
2024-12-06 12:20:00,37.4,37.47,37.4,37.42,99602.0,36.3006,36.3686,36.3006,36.3201,99602.0
2024-12-06 12:30:00,37.42,37.5,37.41,37.48,82949.0,36.3201,36.3977,36.3104,36.3783,82949.0
2024-12-06 12:40:00,37.48,37.48,37.37,37.4,130088.0,36.3783,36.3783,36.2715,36.3006,130088.0
2024-12-06 12:50:00,37.4,37.4,37.33,37.34,97919.0,36.3006,36.3006,36.2327,36.2424,97919.0
2024-12-06 13:00:00,37.33,37.39,37.31,37.37,141677.0,36.2327,36.2909,36.2133,36.2715,141677.0
2024-12-06 13:10:00,37.37,37.42,37.36,37.39,73896.0,36.2715,36.3201,36.2618,36.2909,73896.0
2024-12-06 13:20:00,37.38,37.4,37.35,37.35,56700.0,36.2812,36.3006,36.2521,36.2521,56700.0
2024-12-06 13:30:00,37.35,37.37,37.31,37.34,96922.0,36.2521,36.2715,36.2133,36.2424,96922.0
2024-12-06 13:40:00,37.34,37.35,37.29,37.32,52325.0,36.2424,36.2521,36.1939,36.223,52325.0
2024-12-06 13:50:00,37.31,37.33,37.3,37.32,59653.0,36.2133,36.2327,36.2036,36.223,59653.0
2024-12-06 14:00:00,37.32,37.44,37.31,37.44,102235.0,36.223,36.3395,36.2133,36.3395,102235.0
2024-12-06 14:10:00,37.43,37.46,37.39,37.45,99929.0,36.3298,36.3589,36.2909,36.3492,99929.0
2024-12-06 14:20:00,37.45,37.48,37.37,37.37,103865.0,36.3492,36.3783,36.2715,36.2715,103865.0
2024-12-06 14:30:00,37.37,37.43,37.37,37.39,83470.0,36.2715,36.3298,36.2715,36.2909,83470.0
2024-12-06 14:40:00,37.39,37.42,37.36,37.41,105029.0,36.2909,36.3201,36.2618,36.3104,105029.0
2024-12-06 14:50:00,37.41,37.41,37.32,37.33,135592.0,36.3104,36.3104,36.223,36.2327,135592.0
2024-12-06 15:00:00,37.32,37.34,37.25,37.26,86788.0,36.223,36.2424,36.1551,36.1648,86788.0
2024-12-06 15:10:00,37.27,37.27,37.19,37.19,113790.0,36.1745,36.1745,36.0968,36.0968,113790.0
2024-12-06 15:20:00,37.2,37.26,37.19,37.23,122731.0,36.1065,36.1648,36.0968,36.1356,122731.0
2024-12-06 15:30:00,37.23,37.25,37.19,37.25,154467.0,36.1356,36.1551,36.0968,36.1551,154467.0
2024-12-06 15:40:00,37.24,37.27,37.18,37.23,260784.0,36.1453,36.1745,36.0871,36.1356,260784.0
2024-12-06 15:50:00,37.24,37.3,37.16,37.19,617448.0,36.1453,36.2036,36.0677,36.0968,617448.0
2024-12-09 09:30:00,40.62,41.23,40.52,41.07,2761942.0,39.426,40.0181,39.3289,39.8628,2761942.0
2024-12-09 09:40:00,41.08,41.9,41.06,41.83,1940337.0,39.8725,40.6684,39.8531,40.6004,1940337.0
2024-12-09 09:50:00,41.83,42.34,41.82,42.32,1568282.0,40.6004,41.0954,40.5907,41.076,1568282.0
2024-12-09 10:00:00,42.3,42.73,42.15,42.29,1501980.0,41.0566,41.474,40.911,41.0469,1501980.0
2024-12-09 10:10:00,42.28,42.28,41.63,41.63,931148.0,41.0372,41.0372,40.4063,40.4063,931148.0
2024-12-09 10:20:00,41.62,42.12,41.56,41.72,924925.0,40.3966,40.8819,40.3384,40.4937,924925.0
2024-12-09 10:30:00,41.7,42.0,41.65,41.97,498366.0,40.4743,40.7654,40.4257,40.7363,498366.0
2024-12-09 10:40:00,41.96,42.33,41.95,42.15,475205.0,40.7266,41.0857,40.7169,40.911,475205.0
2024-12-09 10:50:00,42.15,42.43,42.13,42.17,624975.0,40.911,41.1828,40.8916,40.9304,624975.0
2024-12-09 11:00:00,42.16,42.3,41.91,42.07,943356.0,40.9207,41.0566,40.6781,40.8334,943356.0
2024-12-09 11:10:00,42.07,42.07,41.73,41.78,342093.0,40.8334,40.8334,40.5034,40.5519,342093.0
2024-12-09 11:20:00,41.78,41.86,41.61,41.71,374362.0,40.5519,40.6295,40.3869,40.484,374362.0
2024-12-09 11:30:00,41.71,42.03,41.63,41.99,272051.0,40.484,40.7946,40.4063,40.7557,272051.0
2024-12-09 11:40:00,41.99,42.14,41.87,42.11,639962.0,40.7557,40.9013,40.6393,40.8722,639962.0
2024-12-09 11:50:00,42.09,42.17,42.01,42.02,591059.0,40.8528,40.9304,40.7751,40.7848,591059.0
2024-12-09 12:00:00,42.01,42.17,42.0,42.04,217902.0,40.7751,40.9304,40.7654,40.8043,217902.0
2024-12-09 12:10:00,42.04,42.15,41.94,42.13,237787.0,40.8043,40.911,40.7072,40.8916,237787.0
2024-12-09 12:20:00,42.12,42.14,42.0,42.02,216086.0,40.8819,40.9013,40.7654,40.7848,216086.0
2024-12-09 12:30:00,42.02,42.14,42.02,42.03,200342.0,40.7848,40.9013,40.7848,40.7946,200342.0
2024-12-09 12:40:00,42.02,42.1,42.0,42.05,183282.0,40.7848,40.8625,40.7654,40.814,183282.0
2024-12-09 12:50:00,42.05,42.1,41.94,41.95,271716.0,40.814,40.8625,40.7072,40.7169,271716.0
2024-12-09 13:00:00,41.94,41.94,41.72,41.73,247552.0,40.7072,40.7072,40.4937,40.5034,247552.0
2024-12-09 13:10:00,41.73,41.91,41.67,41.86,115632.0,40.5034,40.6781,40.4451,40.6295,115632.0
2024-12-09 13:20:00,41.88,41.88,41.72,41.76,108145.0,40.649,40.649,40.4937,40.5325,108145.0
2024-12-09 13:30:00,41.75,41.83,41.67,41.75,186506.0,40.5228,40.6004,40.4451,40.5228,186506.0
2024-12-09 13:40:00,41.75,41.83,41.73,41.81,160988.0,40.5228,40.6004,40.5034,40.581,160988.0
2024-12-09 13:50:00,41.82,41.97,41.8,41.96,119291.0,40.5907,40.7363,40.5713,40.7266,119291.0
2024-12-09 14:00:00,41.95,41.96,41.8,41.81,145832.0,40.7169,40.7266,40.5713,40.581,145832.0
2024-12-09 14:10:00,41.82,41.83,41.69,41.82,180289.0,40.5907,40.6004,40.4645,40.5907,180289.0
2024-12-09 14:20:00,41.83,41.85,41.7,41.75,137811.0,40.6004,40.6198,40.4743,40.5228,137811.0
2024-12-09 14:30:00,41.75,41.8,41.67,41.68,362120.0,40.5228,40.5713,40.4451,40.4548,362120.0
2024-12-09 14:40:00,41.68,41.68,41.33,41.34,284179.0,40.4548,40.4548,40.1151,40.1248,284179.0
2024-12-09 14:50:00,41.34,41.41,41.26,41.4,196939.0,40.1248,40.1928,40.0472,40.1831,196939.0
2024-12-09 15:00:00,41.39,41.43,41.23,41.34,215557.0,40.1734,40.2122,40.0181,40.1248,215557.0
2024-12-09 15:10:00,41.34,41.39,41.24,41.27,209318.0,40.1248,40.1734,40.0278,40.0569,209318.0
2024-12-09 15:20:00,41.27,41.31,41.09,41.31,285677.0,40.0569,40.0957,39.8822,40.0957,285677.0
2024-12-09 15:30:00,41.31,41.43,41.27,41.31,393989.0,40.0957,40.2122,40.0569,40.0957,393989.0
2024-12-09 15:40:00,41.32,41.4,41.21,41.27,360070.0,40.1054,40.1831,39.9987,40.0569,360070.0
2024-12-09 15:50:00,41.27,41.34,41.16,41.29,1230095.0,40.0569,40.1248,39.9501,40.0763,1230095.0
2024-12-10 09:30:00,39.79,40.16,39.52,40.0,1078511.0,38.6204,38.9795,38.3583,38.8242,1078511.0
2024-12-10 09:40:00,39.99,39.99,39.48,39.52,465989.0,38.8145,38.8145,38.3195,38.3583,465989.0
2024-12-10 09:50:00,39.52,39.6,39.34,39.41,331522.0,38.3583,38.436,38.1836,38.2516,331522.0
2024-12-10 10:00:00,39.4,39.74,39.38,39.66,296671.0,38.2419,38.5719,38.2224,38.4942,296671.0
2024-12-10 10:10:00,39.67,39.69,39.58,39.64,384086.0,38.5039,38.5233,38.4166,38.4748,384086.0
2024-12-10 10:20:00,39.64,39.68,39.43,39.49,175197.0,38.4748,38.5136,38.271,38.3292,175197.0
2024-12-10 10:30:00,39.5,39.65,39.48,39.57,147708.0,38.3389,38.4845,38.3195,38.4069,147708.0
2024-12-10 10:40:00,39.59,39.84,39.58,39.81,133523.0,38.4263,38.6689,38.4166,38.6398,133523.0
2024-12-10 10:50:00,39.8,39.83,39.62,39.63,144575.0,38.6301,38.6592,38.4554,38.4651,144575.0
2024-12-10 11:00:00,39.63,39.72,39.55,39.63,353899.0,38.4651,38.5525,38.3874,38.4651,353899.0
2024-12-10 11:10:00,39.64,39.65,39.53,39.65,112053.0,38.4748,38.4845,38.368,38.4845,112053.0
2024-12-10 11:20:00,39.66,39.73,39.57,39.57,189536.0,38.4942,38.5622,38.4069,38.4069,189536.0
2024-12-10 11:30:00,39.58,39.69,39.55,39.65,126407.0,38.4166,38.5233,38.3874,38.4845,126407.0
2024-12-10 11:40:00,39.64,39.69,39.63,39.65,132961.0,38.4748,38.5233,38.4651,38.4845,132961.0
2024-12-10 11:50:00,39.65,39.7,39.62,39.67,110036.0,38.4845,38.533,38.4554,38.5039,110036.0
2024-12-10 12:00:00,39.67,39.67,39.55,39.55,47757.0,38.5039,38.5039,38.3874,38.3874,47757.0
2024-12-10 12:10:00,39.55,39.56,39.51,39.54,68256.0,38.3874,38.3972,38.3486,38.3777,68256.0
2024-12-10 12:20:00,39.54,39.58,39.51,39.57,78541.0,38.3777,38.4166,38.3486,38.4069,78541.0
2024-12-10 12:30:00,39.57,39.58,39.54,39.57,90882.0,38.4069,38.4166,38.3777,38.4069,90882.0
2024-12-10 12:40:00,39.57,39.6,39.54,39.57,76604.0,38.4069,38.436,38.3777,38.4069,76604.0
2024-12-10 12:50:00,39.58,39.66,39.57,39.62,94628.0,38.4166,38.4942,38.4069,38.4554,94628.0
2024-12-10 13:00:00,39.62,39.69,39.61,39.63,153115.0,38.4554,38.5233,38.4457,38.4651,153115.0
2024-12-10 13:10:00,39.63,39.7,39.62,39.68,78493.0,38.4651,38.533,38.4554,38.5136,78493.0
2024-12-10 13:20:00,39.69,39.82,39.68,39.76,132666.0,38.5233,38.6495,38.5136,38.5913,132666.0
2024-12-10 13:30:00,39.76,39.76,39.65,39.69,58936.0,38.5913,38.5913,38.4845,38.5233,58936.0
2024-12-10 13:40:00,39.68,39.69,39.64,39.67,57088.0,38.5136,38.5233,38.4748,38.5039,57088.0
2024-12-10 13:50:00,39.67,39.7,39.65,39.69,68393.0,38.5039,38.533,38.4845,38.5233,68393.0
2024-12-10 14:00:00,39.69,39.69,39.64,39.64,35174.0,38.5233,38.5233,38.4748,38.4748,35174.0
2024-12-10 14:10:00,39.65,39.66,39.62,39.65,51269.0,38.4845,38.4942,38.4554,38.4845,51269.0
2024-12-10 14:20:00,39.65,39.66,39.58,39.61,67306.0,38.4845,38.4942,38.4166,38.4457,67306.0
2024-12-10 14:30:00,39.61,39.62,39.55,39.57,60988.0,38.4457,38.4554,38.3874,38.4069,60988.0
2024-12-10 14:40:00,39.58,39.6,39.56,39.57,56848.0,38.4166,38.436,38.3972,38.4069,56848.0
2024-12-10 14:50:00,39.57,39.6,39.51,39.59,78355.0,38.4069,38.436,38.3486,38.4263,78355.0
2024-12-10 15:00:00,39.6,39.63,39.53,39.59,82252.0,38.436,38.4651,38.368,38.4263,82252.0
2024-12-10 15:10:00,39.58,39.65,39.57,39.64,84849.0,38.4166,38.4845,38.4069,38.4748,84849.0
2024-12-10 15:20:00,39.63,39.64,39.53,39.55,152955.0,38.4651,38.4748,38.368,38.3874,152955.0
2024-12-10 15:30:00,39.54,39.57,39.49,39.55,135682.0,38.3777,38.4069,38.3292,38.3874,135682.0
2024-12-10 15:40:00,39.54,39.6,39.51,39.58,225028.0,38.3777,38.436,38.3486,38.4166,225028.0
2024-12-10 15:50:00,39.58,39.68,39.56,39.56,790504.0,38.4166,38.5136,38.3972,38.3972,790504.0
2024-12-11 09:30:00,38.3,38.46,38.02,38.04,770847.0,37.1742,37.3295,36.9024,36.9218,770847.0
2024-12-11 09:40:00,38.04,38.15,37.95,38.1,547691.0,36.9218,37.0286,36.8345,36.9801,547691.0
2024-12-11 09:50:00,38.11,38.22,38.03,38.09,253447.0,36.9898,37.0965,36.9121,36.9704,253447.0
2024-12-11 10:00:00,38.09,38.09,37.95,38.02,384288.0,36.9704,36.9704,36.8345,36.9024,384288.0
2024-12-11 10:10:00,38.02,38.1,37.95,37.98,258746.0,36.9024,36.9801,36.8345,36.8636,258746.0
2024-12-11 10:20:00,37.98,38.29,37.97,38.25,274122.0,36.8636,37.1645,36.8539,37.1257,274122.0
2024-12-11 10:30:00,38.24,38.25,37.99,38.08,236082.0,37.116,37.1257,36.8733,36.9607,236082.0
2024-12-11 10:40:00,38.09,38.11,37.85,37.88,339599.0,36.9704,36.9898,36.7374,36.7665,339599.0
2024-12-11 10:50:00,37.88,38.17,37.87,38.12,182024.0,36.7665,37.048,36.7568,36.9995,182024.0
2024-12-11 11:00:00,38.13,38.27,38.07,38.12,188028.0,37.0092,37.1451,36.951,36.9995,188028.0
2024-12-11 11:10:00,38.12,38.24,38.1,38.22,166133.0,36.9995,37.116,36.9801,37.0965,166133.0
2024-12-11 11:20:00,38.21,38.25,38.11,38.25,200733.0,37.0868,37.1257,36.9898,37.1257,200733.0
2024-12-11 11:30:00,38.25,38.35,38.21,38.27,152793.0,37.1257,37.2227,37.0868,37.1451,152793.0
2024-12-11 11:40:00,38.27,38.4,38.27,38.27,124609.0,37.1451,37.2713,37.1451,37.1451,124609.0
2024-12-11 11:50:00,38.27,38.28,38.21,38.27,53940.0,37.1451,37.1548,37.0868,37.1451,53940.0
2024-12-11 12:00:00,38.27,38.28,38.15,38.18,66949.0,37.1451,37.1548,37.0286,37.0577,66949.0
2024-12-11 12:10:00,38.18,38.32,38.15,38.19,198346.0,37.0577,37.1936,37.0286,37.0674,198346.0
2024-12-11 12:20:00,38.18,38.25,38.16,38.23,74258.0,37.0577,37.1257,37.0383,37.1062,74258.0
2024-12-11 12:30:00,38.23,38.42,38.22,38.39,164811.0,37.1062,37.2907,37.0965,37.2615,164811.0
2024-12-11 12:40:00,38.39,38.41,38.24,38.25,247733.0,37.2615,37.281,37.116,37.1257,247733.0
2024-12-11 12:50:00,38.26,38.29,38.22,38.26,118497.0,37.1354,37.1645,37.0965,37.1354,118497.0
2024-12-11 13:00:00,38.26,38.32,38.23,38.26,75179.0,37.1354,37.1936,37.1062,37.1354,75179.0
2024-12-11 13:10:00,38.27,38.28,38.22,38.27,71254.0,37.1451,37.1548,37.0965,37.1451,71254.0
2024-12-11 13:20:00,38.27,38.28,38.17,38.19,107865.0,37.1451,37.1548,37.048,37.0674,107865.0
2024-12-11 13:30:00,38.18,38.21,38.13,38.13,89745.0,37.0577,37.0868,37.0092,37.0092,89745.0
2024-12-11 13:40:00,38.14,38.18,38.11,38.18,85815.0,37.0189,37.0577,36.9898,37.0577,85815.0
2024-12-11 13:50:00,38.18,38.21,38.15,38.19,64551.0,37.0577,37.0868,37.0286,37.0674,64551.0
2024-12-11 14:00:00,38.2,38.22,38.12,38.16,86716.0,37.0771,37.0965,36.9995,37.0383,86716.0
2024-12-11 14:10:00,38.16,38.24,38.14,38.19,58931.0,37.0383,37.116,37.0189,37.0674,58931.0
2024-12-11 14:20:00,38.19,38.22,38.16,38.19,62653.0,37.0674,37.0965,37.0383,37.0674,62653.0
2024-12-11 14:30:00,38.19,38.28,38.14,38.22,100401.0,37.0674,37.1548,37.0189,37.0965,100401.0
2024-12-11 14:40:00,38.22,38.24,38.16,38.22,129023.0,37.0965,37.116,37.0383,37.0965,129023.0
2024-12-11 14:50:00,38.21,38.36,38.19,38.34,130324.0,37.0868,37.2324,37.0674,37.213,130324.0
2024-12-11 15:00:00,38.34,38.34,38.26,38.27,109457.0,37.213,37.213,37.1354,37.1451,109457.0
2024-12-11 15:10:00,38.27,38.3,38.21,38.27,116230.0,37.1451,37.1742,37.0868,37.1451,116230.0
2024-12-11 15:20:00,38.25,38.26,38.2,38.22,117774.0,37.1257,37.1354,37.0771,37.0965,117774.0
2024-12-11 15:30:00,38.21,38.27,38.21,38.26,122954.0,37.0868,37.1451,37.0868,37.1354,122954.0
2024-12-11 15:40:00,38.26,38.26,38.12,38.26,359047.0,37.1354,37.1354,36.9995,37.1354,359047.0
2024-12-11 15:50:00,38.26,38.32,38.11,38.23,981233.0,37.1354,37.1936,36.9898,37.1062,981233.0
2024-12-12 09:30:00,37.41,37.5,37.01,37.39,1173045.0,36.3104,36.3977,35.9221,36.2909,1173045.0
2024-12-12 09:40:00,37.39,37.8,37.34,37.63,514771.0,36.2909,36.6889,36.2424,36.5239,514771.0
2024-12-12 09:50:00,37.63,37.66,37.44,37.54,260723.0,36.5239,36.553,36.3395,36.4365,260723.0
2024-12-12 10:00:00,37.54,37.55,37.32,37.33,254602.0,36.4365,36.4462,36.223,36.2327,254602.0
2024-12-12 10:10:00,37.34,37.52,37.26,37.5,236062.0,36.2424,36.4171,36.1648,36.3977,236062.0
2024-12-12 10:20:00,37.5,37.6,37.46,37.5,175680.0,36.3977,36.4948,36.3589,36.3977,175680.0
2024-12-12 10:30:00,37.49,37.5,37.27,37.45,190691.0,36.388,36.3977,36.1745,36.3492,190691.0
2024-12-12 10:40:00,37.45,37.63,37.43,37.62,109812.0,36.3492,36.5239,36.3298,36.5142,109812.0
2024-12-12 10:50:00,37.61,37.67,37.57,37.65,102527.0,36.5045,36.5627,36.4656,36.5433,102527.0
2024-12-12 11:00:00,37.66,37.79,37.65,37.76,135604.0,36.553,36.6792,36.5433,36.6501,135604.0
2024-12-12 11:10:00,37.76,37.8,37.7,37.79,82520.0,36.6501,36.6889,36.5918,36.6792,82520.0
2024-12-12 11:20:00,37.79,37.86,37.76,37.86,96451.0,36.6792,36.7471,36.6501,36.7471,96451.0
2024-12-12 11:30:00,37.88,37.9,37.82,37.85,128339.0,36.7665,36.7859,36.7083,36.7374,128339.0
2024-12-12 11:40:00,37.84,37.89,37.8,37.84,150473.0,36.7277,36.7762,36.6889,36.7277,150473.0
2024-12-12 11:50:00,37.84,37.86,37.81,37.84,55496.0,36.7277,36.7471,36.6986,36.7277,55496.0
2024-12-12 12:00:00,37.84,37.97,37.81,37.91,282379.0,36.7277,36.8539,36.6986,36.7957,282379.0
2024-12-12 12:10:00,37.91,37.97,37.86,37.87,207618.0,36.7957,36.8539,36.7471,36.7568,207618.0
2024-12-12 12:20:00,37.87,37.93,37.84,37.92,69268.0,36.7568,36.8151,36.7277,36.8054,69268.0
2024-12-12 12:30:00,37.93,37.98,37.91,37.93,80035.0,36.8151,36.8636,36.7957,36.8151,80035.0
2024-12-12 12:40:00,37.93,37.93,37.89,37.93,44694.0,36.8151,36.8151,36.7762,36.8151,44694.0
2024-12-12 12:50:00,37.92,37.96,37.86,37.96,294773.0,36.8054,36.8442,36.7471,36.8442,294773.0
2024-12-12 13:00:00,37.96,37.98,37.91,37.95,90274.0,36.8442,36.8636,36.7957,36.8345,90274.0
2024-12-12 13:10:00,37.95,38.04,37.89,38.01,100528.0,36.8345,36.9218,36.7762,36.8927,100528.0
2024-12-12 13:20:00,38.01,38.02,37.92,37.97,62532.0,36.8927,36.9024,36.8054,36.8539,62532.0
2024-12-12 13:30:00,37.97,38.01,37.93,37.99,88012.0,36.8539,36.8927,36.8151,36.8733,88012.0
2024-12-12 13:40:00,37.98,38.0,37.95,37.96,66355.0,36.8636,36.883,36.8345,36.8442,66355.0
2024-12-12 13:50:00,37.97,38.0,37.94,37.95,80924.0,36.8539,36.883,36.8248,36.8345,80924.0
2024-12-12 14:00:00,37.94,37.94,37.86,37.94,62065.0,36.8248,36.8248,36.7471,36.8248,62065.0
2024-12-12 14:10:00,37.94,37.98,37.91,37.95,99936.0,36.8248,36.8636,36.7957,36.8345,99936.0
2024-12-12 14:20:00,37.95,37.97,37.91,37.92,67658.0,36.8345,36.8539,36.7957,36.8054,67658.0
2024-12-12 14:30:00,37.92,37.93,37.87,37.88,93148.0,36.8054,36.8151,36.7568,36.7665,93148.0
2024-12-12 14:40:00,37.88,37.9,37.85,37.9,72429.0,36.7665,36.7859,36.7374,36.7859,72429.0
2024-12-12 14:50:00,37.9,37.9,37.83,37.88,84540.0,36.7859,36.7859,36.718,36.7665,84540.0
2024-12-12 15:00:00,37.87,37.89,37.84,37.84,73011.0,36.7568,36.7762,36.7277,36.7277,73011.0
2024-12-12 15:10:00,37.84,37.88,37.83,37.87,84990.0,36.7277,36.7665,36.718,36.7568,84990.0
2024-12-12 15:20:00,37.87,37.93,37.85,37.93,88746.0,36.7568,36.8151,36.7374,36.8151,88746.0
2024-12-12 15:30:00,37.93,37.98,37.92,37.97,109787.0,36.8151,36.8636,36.8054,36.8539,109787.0
2024-12-12 15:40:00,37.96,38.02,37.95,37.98,199180.0,36.8442,36.9024,36.8345,36.8636,199180.0
2024-12-12 15:50:00,37.98,38.12,37.96,38.09,777462.0,36.8636,36.9995,36.8442,36.9704,777462.0
2024-12-13 09:30:00,37.41,37.51,37.05,37.08,549447.0,36.3104,36.4074,35.9609,35.9901,549447.0
2024-12-13 09:40:00,37.08,37.2,36.97,37.08,407721.0,35.9901,36.1065,35.8833,35.9901,407721.0
2024-12-13 09:50:00,37.08,37.18,36.99,36.99,215463.0,35.9901,36.0871,35.9027,35.9027,215463.0
2024-12-13 10:00:00,36.99,37.12,36.92,37.0,275188.0,35.9027,36.0289,35.8348,35.9124,275188.0
2024-12-13 10:10:00,37.0,37.2,36.97,37.15,147136.0,35.9124,36.1065,35.8833,36.058,147136.0
2024-12-13 10:20:00,37.15,37.17,37.11,37.14,73118.0,36.058,36.0774,36.0192,36.0483,73118.0
2024-12-13 10:30:00,37.12,37.15,37.04,37.09,151120.0,36.0289,36.058,35.9512,35.9998,151120.0
2024-12-13 10:40:00,37.1,37.17,37.08,37.15,90624.0,36.0095,36.0774,35.9901,36.058,90624.0
2024-12-13 10:50:00,37.15,37.18,37.04,37.05,90864.0,36.058,36.0871,35.9512,35.9609,90864.0
2024-12-13 11:00:00,37.05,37.06,36.91,36.93,235184.0,35.9609,35.9706,35.825,35.8445,235184.0
2024-12-13 11:10:00,36.95,37.07,36.93,37.02,81127.0,35.8639,35.9803,35.8445,35.9318,81127.0
2024-12-13 11:20:00,37.02,37.09,37.01,37.05,56985.0,35.9318,35.9998,35.9221,35.9609,56985.0
2024-12-13 11:30:00,37.05,37.23,37.05,37.2,142287.0,35.9609,36.1356,35.9609,36.1065,142287.0
2024-12-13 11:40:00,37.19,37.24,37.14,37.15,85646.0,36.0968,36.1453,36.0483,36.058,85646.0
2024-12-13 11:50:00,37.15,37.2,37.08,37.09,80793.0,36.058,36.1065,35.9901,35.9998,80793.0
2024-12-13 12:00:00,37.09,37.16,37.07,37.11,44626.0,35.9998,36.0677,35.9803,36.0192,44626.0
2024-12-13 12:10:00,37.11,37.16,37.09,37.1,45064.0,36.0192,36.0677,35.9998,36.0095,45064.0
2024-12-13 12:20:00,37.1,37.15,37.09,37.14,28782.0,36.0095,36.058,35.9998,36.0483,28782.0
2024-12-13 12:30:00,37.14,37.15,37.1,37.14,70699.0,36.0483,36.058,36.0095,36.0483,70699.0
2024-12-13 12:40:00,37.14,37.2,37.12,37.18,52743.0,36.0483,36.1065,36.0289,36.0871,52743.0
2024-12-13 12:50:00,37.19,37.19,37.12,37.13,25369.0,36.0968,36.0968,36.0289,36.0386,25369.0
2024-12-13 13:00:00,37.14,37.17,37.11,37.15,47737.0,36.0483,36.0774,36.0192,36.058,47737.0
2024-12-13 13:10:00,37.15,37.21,37.14,37.21,61301.0,36.058,36.1162,36.0483,36.1162,61301.0
2024-12-13 13:20:00,37.2,37.25,37.18,37.22,42160.0,36.1065,36.1551,36.0871,36.1259,42160.0
2024-12-13 13:30:00,37.22,37.24,37.17,37.18,51056.0,36.1259,36.1453,36.0774,36.0871,51056.0
2024-12-13 13:40:00,37.19,37.19,37.15,37.18,46422.0,36.0968,36.0968,36.058,36.0871,46422.0
2024-12-13 13:50:00,37.18,37.2,37.15,37.18,66894.0,36.0871,36.1065,36.058,36.0871,66894.0
2024-12-13 14:00:00,37.18,37.18,37.15,37.16,31940.0,36.0871,36.0871,36.058,36.0677,31940.0
2024-12-13 14:10:00,37.16,37.18,37.15,37.16,46382.0,36.0677,36.0871,36.058,36.0677,46382.0
2024-12-13 14:20:00,37.16,37.26,37.16,37.26,76501.0,36.0677,36.1648,36.0677,36.1648,76501.0
2024-12-13 14:30:00,37.26,37.31,37.24,37.3,61221.0,36.1648,36.2133,36.1453,36.2036,61221.0
2024-12-13 14:40:00,37.31,37.31,37.26,37.27,42959.0,36.2133,36.2133,36.1648,36.1745,42959.0
2024-12-13 14:50:00,37.27,37.27,37.21,37.21,48547.0,36.1745,36.1745,36.1162,36.1162,48547.0
2024-12-13 15:00:00,37.22,37.22,37.18,37.19,78631.0,36.1259,36.1259,36.0871,36.0968,78631.0
2024-12-13 15:10:00,37.2,37.25,37.19,37.23,29901.0,36.1065,36.1551,36.0968,36.1356,29901.0
2024-12-13 15:20:00,37.24,37.28,37.23,37.26,63750.0,36.1453,36.1842,36.1356,36.1648,63750.0
2024-12-13 15:30:00,37.26,37.27,37.19,37.2,116315.0,36.1648,36.1745,36.0968,36.1065,116315.0
2024-12-13 15:40:00,37.2,37.21,37.15,37.2,108794.0,36.1065,36.1162,36.058,36.1065,108794.0
2024-12-13 15:50:00,37.2,37.29,37.19,37.29,419143.0,36.1065,36.1939,36.0968,36.1939,419143.0
2024-12-16 09:30:00,36.74,36.98,36.56,36.95,359385.0,35.66,35.893,35.4853,35.8639,359385.0
2024-12-16 09:40:00,36.95,36.96,36.82,36.9,138563.0,35.8639,35.8736,35.7377,35.8153,138563.0
2024-12-16 09:50:00,36.89,36.95,36.78,36.9,230830.0,35.8056,35.8639,35.6989,35.8153,230830.0
2024-12-16 10:00:00,36.91,36.93,36.81,36.87,214430.0,35.825,35.8445,35.728,35.7862,214430.0
2024-12-16 10:10:00,36.87,36.87,36.72,36.75,98210.0,35.7862,35.7862,35.6406,35.6698,98210.0
2024-12-16 10:20:00,36.75,36.81,36.72,36.76,113103.0,35.6698,35.728,35.6406,35.6795,113103.0
2024-12-16 10:30:00,36.76,36.81,36.64,36.8,179442.0,35.6795,35.728,35.563,35.7183,179442.0
2024-12-16 10:40:00,36.81,36.85,36.76,36.79,103616.0,35.728,35.7668,35.6795,35.7086,103616.0
2024-12-16 10:50:00,36.79,36.84,36.73,36.79,104119.0,35.7086,35.7571,35.6503,35.7086,104119.0
2024-12-16 11:00:00,36.78,36.8,36.61,36.68,153318.0,35.6989,35.7183,35.5339,35.6018,153318.0
2024-12-16 11:10:00,36.67,36.74,36.6,36.62,76780.0,35.5921,35.66,35.5242,35.5436,76780.0
2024-12-16 11:20:00,36.62,36.63,36.51,36.63,349879.0,35.5436,35.5533,35.4368,35.5533,349879.0
2024-12-16 11:30:00,36.64,36.7,36.62,36.66,73175.0,35.563,35.6212,35.5436,35.5824,73175.0
2024-12-16 11:40:00,36.66,36.68,36.64,36.68,32278.0,35.5824,35.6018,35.563,35.6018,32278.0
2024-12-16 11:50:00,36.68,36.69,36.65,36.66,34593.0,35.6018,35.6115,35.5727,35.5824,34593.0
2024-12-16 12:00:00,36.67,36.75,36.67,36.75,34309.0,35.5921,35.6698,35.5921,35.6698,34309.0
2024-12-16 12:10:00,36.75,36.78,36.68,36.7,78103.0,35.6698,35.6989,35.6018,35.6212,78103.0
2024-12-16 12:20:00,36.7,36.7,36.67,36.69,34114.0,35.6212,35.6212,35.5921,35.6115,34114.0
2024-12-16 12:30:00,36.68,36.74,36.67,36.69,45562.0,35.6018,35.66,35.5921,35.6115,45562.0
2024-12-16 12:40:00,36.69,36.7,36.66,36.66,50581.0,35.6115,35.6212,35.5824,35.5824,50581.0
2024-12-16 12:50:00,36.67,36.68,36.65,36.68,33380.0,35.5921,35.6018,35.5727,35.6018,33380.0
2024-12-16 13:00:00,36.67,36.67,36.59,36.6,84386.0,35.5921,35.5921,35.5145,35.5242,84386.0
2024-12-16 13:10:00,36.6,36.61,36.55,36.56,58391.0,35.5242,35.5339,35.4756,35.4853,58391.0
2024-12-16 13:20:00,36.56,36.56,36.51,36.51,45629.0,35.4853,35.4853,35.4368,35.4368,45629.0
2024-12-16 13:30:00,36.52,36.52,36.48,36.49,79083.0,35.4465,35.4465,35.4077,35.4174,79083.0
2024-12-16 13:40:00,36.5,36.57,36.48,36.55,51234.0,35.4271,35.495,35.4077,35.4756,51234.0
2024-12-16 13:50:00,36.55,36.65,36.55,36.65,190424.0,35.4756,35.5727,35.4756,35.5727,190424.0
2024-12-16 14:00:00,36.65,36.66,36.57,36.58,59471.0,35.5727,35.5824,35.495,35.5048,59471.0
2024-12-16 14:10:00,36.57,36.58,36.54,36.54,49934.0,35.495,35.5048,35.4659,35.4659,49934.0
2024-12-16 14:20:00,36.54,36.71,36.53,36.68,275515.0,35.4659,35.6309,35.4562,35.6018,275515.0
2024-12-16 14:30:00,36.68,36.74,36.67,36.72,44385.0,35.6018,35.66,35.5921,35.6406,44385.0
2024-12-16 14:40:00,36.72,36.73,36.67,36.72,75331.0,35.6406,35.6503,35.5921,35.6406,75331.0
2024-12-16 14:50:00,36.71,36.71,36.67,36.68,45715.0,35.6309,35.6309,35.5921,35.6018,45715.0
2024-12-16 15:00:00,36.68,36.7,36.64,36.69,50474.0,35.6018,35.6212,35.563,35.6115,50474.0
2024-12-16 15:10:00,36.69,36.7,36.65,36.69,95276.0,35.6115,35.6212,35.5727,35.6115,95276.0
2024-12-16 15:20:00,36.69,36.7,36.65,36.68,86693.0,35.6115,35.6212,35.5727,35.6018,86693.0
2024-12-16 15:30:00,36.68,36.71,36.65,36.68,122870.0,35.6018,35.6309,35.5727,35.6018,122870.0
2024-12-16 15:40:00,36.67,36.71,36.61,36.69,485043.0,35.5921,35.6309,35.5339,35.6115,485043.0
2024-12-16 15:50:00,36.68,36.71,36.64,36.7,920106.0,35.6018,35.6309,35.563,35.6212,920106.0
2024-12-17 09:30:00,36.63,36.87,36.47,36.63,294776.0,35.5533,35.7862,35.398,35.5533,294776.0
2024-12-17 09:40:00,36.62,36.82,36.62,36.75,229702.0,35.5436,35.7377,35.5436,35.6698,229702.0
2024-12-17 09:50:00,36.74,36.8,36.63,36.72,127009.0,35.66,35.7183,35.5533,35.6406,127009.0
2024-12-17 10:00:00,36.73,36.78,36.63,36.78,128810.0,35.6503,35.6989,35.5533,35.6989,128810.0
2024-12-17 10:10:00,36.77,36.92,36.74,36.9,132764.0,35.6892,35.8348,35.66,35.8153,132764.0
2024-12-17 10:20:00,36.88,37.07,36.83,36.98,194624.0,35.7959,35.9803,35.7474,35.893,194624.0
2024-12-17 10:30:00,36.97,37.14,36.96,37.14,131606.0,35.8833,36.0483,35.8736,36.0483,131606.0
2024-12-17 10:40:00,37.14,37.2,37.07,37.08,219338.0,36.0483,36.1065,35.9803,35.9901,219338.0
2024-12-17 10:50:00,37.09,37.3,37.07,37.28,139885.0,35.9998,36.2036,35.9803,36.1842,139885.0
2024-12-17 11:00:00,37.27,37.36,37.22,37.26,196450.0,36.1745,36.2618,36.1259,36.1648,196450.0
2024-12-17 11:10:00,37.26,37.29,37.17,37.18,117973.0,36.1648,36.1939,36.0774,36.0871,117973.0
2024-12-17 11:20:00,37.19,37.21,37.12,37.19,65688.0,36.0968,36.1162,36.0289,36.0968,65688.0
2024-12-17 11:30:00,37.18,37.23,37.14,37.17,81039.0,36.0871,36.1356,36.0483,36.0774,81039.0
2024-12-17 11:40:00,37.19,37.26,37.15,37.25,44174.0,36.0968,36.1648,36.058,36.1551,44174.0
2024-12-17 11:50:00,37.25,37.36,37.21,37.34,197162.0,36.1551,36.2618,36.1162,36.2424,197162.0
2024-12-17 12:00:00,37.34,37.4,37.31,37.37,44881.0,36.2424,36.3006,36.2133,36.2715,44881.0
2024-12-17 12:10:00,37.37,37.38,37.28,37.31,55385.0,36.2715,36.2812,36.1842,36.2133,55385.0
2024-12-17 12:20:00,37.31,37.33,37.29,37.32,22401.0,36.2133,36.2327,36.1939,36.223,22401.0
2024-12-17 12:30:00,37.31,37.36,37.29,37.36,47896.0,36.2133,36.2618,36.1939,36.2618,47896.0
2024-12-17 12:40:00,37.36,37.47,37.36,37.42,67790.0,36.2618,36.3686,36.2618,36.3201,67790.0
2024-12-17 12:50:00,37.43,37.49,37.4,37.49,73214.0,36.3298,36.388,36.3006,36.388,73214.0
2024-12-17 13:00:00,37.5,37.5,37.41,37.41,34611.0,36.3977,36.3977,36.3104,36.3104,34611.0
2024-12-17 13:10:00,37.42,37.45,37.39,37.45,120142.0,36.3201,36.3492,36.2909,36.3492,120142.0
2024-12-17 13:20:00,37.43,37.48,37.42,37.48,111585.0,36.3298,36.3783,36.3201,36.3783,111585.0
2024-12-17 13:30:00,37.48,37.52,37.44,37.51,172208.0,36.3783,36.4171,36.3395,36.4074,172208.0
2024-12-17 13:40:00,37.51,37.51,37.4,37.41,53931.0,36.4074,36.4074,36.3006,36.3104,53931.0
2024-12-17 13:50:00,37.41,37.41,37.3,37.32,50284.0,36.3104,36.3104,36.2036,36.223,50284.0
2024-12-17 14:00:00,37.32,37.38,37.29,37.34,86624.0,36.223,36.2812,36.1939,36.2424,86624.0
2024-12-17 14:10:00,37.34,37.4,37.34,37.36,27414.0,36.2424,36.3006,36.2424,36.2618,27414.0
2024-12-17 14:20:00,37.36,37.39,37.35,37.39,43929.0,36.2618,36.2909,36.2521,36.2909,43929.0
2024-12-17 14:30:00,37.39,37.39,37.32,37.36,91733.0,36.2909,36.2909,36.223,36.2618,91733.0
2024-12-17 14:40:00,37.36,37.37,37.33,37.37,32064.0,36.2618,36.2715,36.2327,36.2715,32064.0
2024-12-17 14:50:00,37.36,37.36,37.3,37.3,33917.0,36.2618,36.2618,36.2036,36.2036,33917.0
2024-12-17 15:00:00,37.3,37.3,37.25,37.3,56608.0,36.2036,36.2036,36.1551,36.2036,56608.0
2024-12-17 15:10:00,37.3,37.33,37.28,37.32,43823.0,36.2036,36.2327,36.1842,36.223,43823.0
2024-12-17 15:20:00,37.32,37.35,37.3,37.32,77179.0,36.223,36.2521,36.2036,36.223,77179.0
2024-12-17 15:30:00,37.32,37.33,37.26,37.3,70256.0,36.223,36.2327,36.1648,36.2036,70256.0
2024-12-17 15:40:00,37.3,37.34,37.27,37.31,121524.0,36.2036,36.2424,36.1745,36.2133,121524.0
2024-12-17 15:50:00,37.31,37.35,37.26,37.27,448406.0,36.2133,36.2521,36.1648,36.1745,448406.0
2024-12-18 09:30:00,36.97,37.47,36.97,37.4,276285.0,35.8833,36.3686,35.8833,36.3006,276285.0
2024-12-18 09:40:00,37.4,37.4,37.19,37.22,172332.0,36.3006,36.3006,36.0968,36.1259,172332.0
2024-12-18 09:50:00,37.22,37.27,36.96,37.0,201550.0,36.1259,36.1745,35.8736,35.9124,201550.0
2024-12-18 10:00:00,37.0,37.09,36.92,37.04,147029.0,35.9124,35.9998,35.8348,35.9512,147029.0
2024-12-18 10:10:00,37.04,37.18,37.03,37.17,83476.0,35.9512,36.0871,35.9415,36.0774,83476.0
2024-12-18 10:20:00,37.17,37.28,37.16,37.27,119620.0,36.0774,36.1842,36.0677,36.1745,119620.0
2024-12-18 10:30:00,37.27,37.34,37.24,37.3,97691.0,36.1745,36.2424,36.1453,36.2036,97691.0
2024-12-18 10:40:00,37.3,37.34,37.24,37.27,138209.0,36.2036,36.2424,36.1453,36.1745,138209.0
2024-12-18 10:50:00,37.27,37.32,37.25,37.3,42485.0,36.1745,36.223,36.1551,36.2036,42485.0
2024-12-18 11:00:00,37.3,37.3,37.22,37.28,74540.0,36.2036,36.2036,36.1259,36.1842,74540.0
2024-12-18 11:10:00,37.27,37.32,37.26,37.28,48664.0,36.1745,36.223,36.1648,36.1842,48664.0
2024-12-18 11:20:00,37.29,37.32,37.26,37.28,45279.0,36.1939,36.223,36.1648,36.1842,45279.0
2024-12-18 11:30:00,37.27,37.28,37.16,37.16,63425.0,36.1745,36.1842,36.0677,36.0677,63425.0
2024-12-18 11:40:00,37.16,37.17,37.05,37.06,88680.0,36.0677,36.0774,35.9609,35.9706,88680.0
2024-12-18 11:50:00,37.06,37.19,37.06,37.18,59119.0,35.9706,36.0968,35.9706,36.0871,59119.0
2024-12-18 12:00:00,37.18,37.2,37.13,37.14,68065.0,36.0871,36.1065,36.0386,36.0483,68065.0
2024-12-18 12:10:00,37.14,37.16,37.07,37.16,72525.0,36.0483,36.0677,35.9803,36.0677,72525.0
2024-12-18 12:20:00,37.16,37.2,37.13,37.19,34008.0,36.0677,36.1065,36.0386,36.0968,34008.0
2024-12-18 12:30:00,37.19,37.2,37.14,37.14,36403.0,36.0968,36.1065,36.0483,36.0483,36403.0
2024-12-18 12:40:00,37.15,37.16,37.1,37.11,31254.0,36.058,36.0677,36.0095,36.0192,31254.0
2024-12-18 12:50:00,37.1,37.19,37.1,37.16,47676.0,36.0095,36.0968,36.0095,36.0677,47676.0
2024-12-18 13:00:00,37.16,37.2,37.14,37.15,37443.0,36.0677,36.1065,36.0483,36.058,37443.0
2024-12-18 13:10:00,37.15,37.19,37.15,37.18,24930.0,36.058,36.0968,36.058,36.0871,24930.0
2024-12-18 13:20:00,37.18,37.2,37.16,37.18,40067.0,36.0871,36.1065,36.0677,36.0871,40067.0
2024-12-18 13:30:00,37.18,37.18,37.13,37.15,22756.0,36.0871,36.0871,36.0386,36.058,22756.0
2024-12-18 13:40:00,37.15,37.16,37.12,37.16,30880.0,36.058,36.0677,36.0289,36.0677,30880.0
2024-12-18 13:50:00,37.15,37.2,37.15,37.18,44317.0,36.058,36.1065,36.058,36.0871,44317.0
2024-12-18 14:00:00,37.18,37.19,37.0,37.03,110094.0,36.0871,36.0968,35.9124,35.9415,110094.0
2024-12-18 14:10:00,37.01,37.02,36.91,36.94,88127.0,35.9221,35.9318,35.825,35.8542,88127.0
2024-12-18 14:20:00,36.94,37.02,36.92,36.92,76990.0,35.8542,35.9318,35.8348,35.8348,76990.0
2024-12-18 14:30:00,36.93,37.0,36.87,36.9,58491.0,35.8445,35.9124,35.7862,35.8153,58491.0
2024-12-18 14:40:00,36.9,36.97,36.75,36.8,119730.0,35.8153,35.8833,35.6698,35.7183,119730.0
2024-12-18 14:50:00,36.79,36.8,36.58,36.63,167802.0,35.7086,35.7183,35.5048,35.5533,167802.0
2024-12-18 15:00:00,36.64,36.68,36.56,36.66,128154.0,35.563,35.6018,35.4853,35.5824,128154.0
2024-12-18 15:10:00,36.65,36.67,36.53,36.55,163544.0,35.5727,35.5921,35.4562,35.4756,163544.0
2024-12-18 15:20:00,36.56,36.68,36.51,36.52,117388.0,35.4853,35.6018,35.4368,35.4465,117388.0
2024-12-18 15:30:00,36.53,36.55,36.43,36.45,357583.0,35.4562,35.4756,35.3592,35.3786,357583.0
2024-12-18 15:40:00,36.44,36.54,36.31,36.54,427544.0,35.3689,35.4659,35.2427,35.4659,427544.0
2024-12-18 15:50:00,36.55,36.61,36.43,36.44,612255.0,35.4756,35.5339,35.3592,35.3689,612255.0
2024-12-19 09:30:00,36.56,36.71,36.32,36.41,554396.0,35.4853,35.6309,35.2524,35.3397,554396.0
2024-12-19 09:40:00,36.41,36.67,36.36,36.66,308095.0,35.3397,35.5921,35.2912,35.5824,308095.0
2024-12-19 09:50:00,36.67,36.73,36.57,36.64,161459.0,35.5921,35.6503,35.495,35.563,161459.0
2024-12-19 10:00:00,36.64,36.67,36.51,36.59,147630.0,35.563,35.5921,35.4368,35.5145,147630.0
2024-12-19 10:10:00,36.59,36.64,36.53,36.57,61577.0,35.5145,35.563,35.4562,35.495,61577.0
2024-12-19 10:20:00,36.57,36.57,36.32,36.34,111067.0,35.495,35.495,35.2524,35.2718,111067.0
2024-12-19 10:30:00,36.34,36.36,36.11,36.12,131914.0,35.2718,35.2912,35.0486,35.0583,131914.0
2024-12-19 10:40:00,36.11,36.3,36.11,36.21,325400.0,35.0486,35.233,35.0486,35.1456,325400.0
2024-12-19 10:50:00,36.22,36.39,36.19,36.36,148896.0,35.1553,35.3203,35.1262,35.2912,148896.0
2024-12-19 11:00:00,36.37,36.48,36.36,36.46,69400.0,35.3009,35.4077,35.2912,35.3883,69400.0
2024-12-19 11:10:00,36.46,36.47,36.34,36.39,96826.0,35.3883,35.398,35.2718,35.3203,96826.0
2024-12-19 11:20:00,36.39,36.42,36.32,36.34,85371.0,35.3203,35.3495,35.2524,35.2718,85371.0
2024-12-19 11:30:00,36.33,36.48,36.27,36.45,71423.0,35.2621,35.4077,35.2039,35.3786,71423.0
2024-12-19 11:40:00,36.44,36.48,36.42,36.44,51244.0,35.3689,35.4077,35.3495,35.3689,51244.0
2024-12-19 11:50:00,36.45,36.45,36.38,36.4,56517.0,35.3786,35.3786,35.3106,35.33,56517.0
2024-12-19 12:00:00,36.4,36.43,36.37,36.39,33900.0,35.33,35.3592,35.3009,35.3203,33900.0
2024-12-19 12:10:00,36.39,36.39,36.3,36.34,50011.0,35.3203,35.3203,35.233,35.2718,50011.0
2024-12-19 12:20:00,36.34,36.34,36.25,36.26,67813.0,35.2718,35.2718,35.1845,35.1942,67813.0
2024-12-19 12:30:00,36.27,36.27,36.18,36.18,128648.0,35.2039,35.2039,35.1165,35.1165,128648.0
2024-12-19 12:40:00,36.18,36.2,36.13,36.17,57331.0,35.1165,35.1359,35.068,35.1068,57331.0
2024-12-19 12:50:00,36.18,36.19,36.13,36.14,84564.0,35.1165,35.1262,35.068,35.0777,84564.0
2024-12-19 13:00:00,36.13,36.16,36.09,36.16,87926.0,35.068,35.0971,35.0292,35.0971,87926.0
2024-12-19 13:10:00,36.16,36.21,36.15,36.21,38674.0,35.0971,35.1456,35.0874,35.1456,38674.0
2024-12-19 13:20:00,36.22,36.25,36.2,36.22,64703.0,35.1553,35.1845,35.1359,35.1553,64703.0
2024-12-19 13:30:00,36.23,36.28,36.2,36.24,44560.0,35.165,35.2136,35.1359,35.1747,44560.0
2024-12-19 13:40:00,36.25,36.26,36.2,36.2,28423.0,35.1845,35.1942,35.1359,35.1359,28423.0
2024-12-19 13:50:00,36.2,36.24,36.18,36.23,41883.0,35.1359,35.1747,35.1165,35.165,41883.0
2024-12-19 14:00:00,36.23,36.23,36.16,36.16,43411.0,35.165,35.165,35.0971,35.0971,43411.0
2024-12-19 14:10:00,36.17,36.17,36.09,36.12,70873.0,35.1068,35.1068,35.0292,35.0583,70873.0
2024-12-19 14:20:00,36.12,36.15,36.1,36.12,36847.0,35.0583,35.0874,35.0389,35.0583,36847.0
2024-12-19 14:30:00,36.13,36.13,36.07,36.08,26767.0,35.068,35.068,35.0097,35.0194,26767.0
2024-12-19 14:40:00,36.08,36.08,36.01,36.05,46171.0,35.0194,35.0194,34.9515,34.9903,46171.0
2024-12-19 14:50:00,36.05,36.09,36.03,36.05,258193.0,34.9903,35.0292,34.9709,34.9903,258193.0
2024-12-19 15:00:00,36.05,36.06,36.02,36.05,28483.0,34.9903,35.0,34.9612,34.9903,28483.0
2024-12-19 15:10:00,36.05,36.09,36.03,36.08,56309.0,34.9903,35.0292,34.9709,35.0194,56309.0
2024-12-19 15:20:00,36.08,36.08,35.96,36.02,126133.0,35.0194,35.0194,34.903,34.9612,126133.0
2024-12-19 15:30:00,36.02,36.04,35.99,36.02,137175.0,34.9612,34.9806,34.9321,34.9612,137175.0
2024-12-19 15:40:00,36.02,36.03,35.95,35.96,144466.0,34.9612,34.9709,34.8933,34.903,144466.0
2024-12-19 15:50:00,35.95,36.03,35.89,35.91,655789.0,34.8933,34.9709,34.835,34.8544,655789.0
2024-12-20 09:30:00,35.4,35.63,35.05,35.58,993837.0,34.3594,34.5827,34.0197,34.5341,993837.0
2024-12-20 09:40:00,35.57,35.69,35.41,35.43,195101.0,34.5244,34.6409,34.3691,34.3886,195101.0
2024-12-20 09:50:00,35.43,35.52,35.36,35.39,209726.0,34.3886,34.4759,34.3206,34.3497,209726.0
2024-12-20 10:00:00,35.39,35.57,35.39,35.51,282892.0,34.3497,34.5244,34.3497,34.4662,282892.0
2024-12-20 10:10:00,35.51,35.58,35.44,35.55,167291.0,34.4662,34.5341,34.3983,34.505,167291.0
2024-12-20 10:20:00,35.54,35.64,35.53,35.55,187896.0,34.4953,34.5924,34.4856,34.505,187896.0
2024-12-20 10:30:00,35.56,35.69,35.53,35.57,212249.0,34.5147,34.6409,34.4856,34.5244,212249.0
2024-12-20 10:40:00,35.57,35.66,35.53,35.59,148289.0,34.5244,34.6118,34.4856,34.5439,148289.0
2024-12-20 10:50:00,35.59,35.67,35.55,35.65,140778.0,34.5439,34.6215,34.505,34.6021,140778.0
2024-12-20 11:00:00,35.64,35.7,35.55,35.57,121681.0,34.5924,34.6506,34.505,34.5244,121681.0
2024-12-20 11:10:00,35.56,35.74,35.55,35.73,145153.0,34.5147,34.6894,34.505,34.6797,145153.0
2024-12-20 11:20:00,35.74,35.75,35.68,35.69,84734.0,34.6894,34.6991,34.6312,34.6409,84734.0
2024-12-20 11:30:00,35.69,35.73,35.66,35.73,115544.0,34.6409,34.6797,34.6118,34.6797,115544.0
2024-12-20 11:40:00,35.73,35.83,35.71,35.73,146460.0,34.6797,34.7768,34.6603,34.6797,146460.0
2024-12-20 11:50:00,35.73,35.8,35.69,35.7,89739.0,34.6797,34.7477,34.6409,34.6506,89739.0
2024-12-20 12:00:00,35.7,35.85,35.69,35.82,67832.0,34.6506,34.7962,34.6409,34.7671,67832.0
2024-12-20 12:10:00,35.83,35.86,35.81,35.86,73843.0,34.7768,34.8059,34.7574,34.8059,73843.0
2024-12-20 12:20:00,35.85,35.85,35.78,35.83,57549.0,34.7962,34.7962,34.7283,34.7768,57549.0
2024-12-20 12:30:00,35.83,35.88,35.74,35.87,82795.0,34.7768,34.8253,34.6894,34.8156,82795.0
2024-12-20 12:40:00,35.87,35.87,35.82,35.85,54994.0,34.8156,34.8156,34.7671,34.7962,54994.0
2024-12-20 12:50:00,35.84,35.85,35.77,35.8,35515.0,34.7865,34.7962,34.7186,34.7477,35515.0
2024-12-20 13:00:00,35.79,35.8,35.65,35.66,84188.0,34.738,34.7477,34.6021,34.6118,84188.0
2024-12-20 13:10:00,35.66,35.69,35.64,35.68,93115.0,34.6118,34.6409,34.5924,34.6312,93115.0
2024-12-20 13:20:00,35.69,35.76,35.64,35.69,134111.0,34.6409,34.7089,34.5924,34.6409,134111.0
2024-12-20 13:30:00,35.68,35.74,35.65,35.74,62900.0,34.6312,34.6894,34.6021,34.6894,62900.0
2024-12-20 13:40:00,35.74,35.82,35.73,35.76,119673.0,34.6894,34.7671,34.6797,34.7089,119673.0
2024-12-20 13:50:00,35.76,35.79,35.75,35.76,50238.0,34.7089,34.738,34.6991,34.7089,50238.0
2024-12-20 14:00:00,35.75,35.75,35.68,35.72,49712.0,34.6991,34.6991,34.6312,34.67,49712.0
2024-12-20 14:10:00,35.72,35.78,35.69,35.75,59809.0,34.67,34.7283,34.6409,34.6991,59809.0
2024-12-20 14:20:00,35.75,35.81,35.74,35.8,53076.0,34.6991,34.7574,34.6894,34.7477,53076.0
2024-12-20 14:30:00,35.79,35.81,35.75,35.78,77590.0,34.738,34.7574,34.6991,34.7283,77590.0
2024-12-20 14:40:00,35.78,35.79,35.73,35.75,58705.0,34.7283,34.738,34.6797,34.6991,58705.0
2024-12-20 14:50:00,35.75,35.79,35.74,35.76,56594.0,34.6991,34.738,34.6894,34.7089,56594.0
2024-12-20 15:00:00,35.76,35.77,35.7,35.72,62193.0,34.7089,34.7186,34.6506,34.67,62193.0
2024-12-20 15:10:00,35.72,35.75,35.71,35.73,54906.0,34.67,34.6991,34.6603,34.6797,54906.0
2024-12-20 15:20:00,35.73,35.78,35.71,35.73,168569.0,34.6797,34.7283,34.6603,34.6797,168569.0
2024-12-20 15:30:00,35.74,35.76,35.68,35.75,129303.0,34.6894,34.7089,34.6312,34.6991,129303.0
2024-12-20 15:40:00,35.74,35.76,35.65,35.66,150415.0,34.6894,34.7089,34.6021,34.6118,150415.0
2024-12-20 15:50:00,35.66,35.86,35.61,35.62,768367.0,34.6118,34.8059,34.5633,34.573,768367.0
2024-12-23 09:30:00,35.73,36.1,35.67,36.01,490107.0,34.6797,35.0389,34.6215,34.9515,490107.0
2024-12-23 09:40:00,36.0,36.07,35.88,36.03,361057.0,34.9418,35.0097,34.8253,34.9709,361057.0
2024-12-23 09:50:00,36.04,36.05,35.87,35.93,248535.0,34.9806,34.9903,34.8156,34.8739,248535.0
2024-12-23 10:00:00,35.92,36.05,35.92,35.97,303185.0,34.8642,34.9903,34.8642,34.9127,303185.0
2024-12-23 10:10:00,35.97,36.05,35.82,35.99,196949.0,34.9127,34.9903,34.7671,34.9321,196949.0
2024-12-23 10:20:00,35.98,36.13,35.94,36.12,107515.0,34.9224,35.068,34.8836,35.0583,107515.0
2024-12-23 10:30:00,36.13,36.16,36.0,36.07,193690.0,35.068,35.0971,34.9418,35.0097,193690.0
2024-12-23 10:40:00,36.06,36.12,35.99,36.05,141752.0,35.0,35.0583,34.9321,34.9903,141752.0
2024-12-23 10:50:00,36.06,36.14,36.02,36.06,79513.0,35.0,35.0777,34.9612,35.0,79513.0
2024-12-23 11:00:00,36.06,36.08,35.95,35.98,133466.0,35.0,35.0194,34.8933,34.9224,133466.0
2024-12-23 11:10:00,35.98,36.03,35.97,36.01,62733.0,34.9224,34.9709,34.9127,34.9515,62733.0
2024-12-23 11:20:00,36.01,36.1,35.99,36.07,59908.0,34.9515,35.0389,34.9321,35.0097,59908.0
2024-12-23 11:30:00,36.07,36.14,36.04,36.12,94135.0,35.0097,35.0777,34.9806,35.0583,94135.0
2024-12-23 11:40:00,36.11,36.11,36.02,36.02,69376.0,35.0486,35.0486,34.9612,34.9612,69376.0
2024-12-23 11:50:00,36.02,36.09,36.0,36.08,80537.0,34.9612,35.0292,34.9418,35.0194,80537.0
2024-12-23 12:00:00,36.08,36.11,36.06,36.1,133481.0,35.0194,35.0486,35.0,35.0389,133481.0
2024-12-23 12:10:00,36.1,36.11,36.01,36.07,99183.0,35.0389,35.0486,34.9515,35.0097,99183.0
2024-12-23 12:20:00,36.08,36.1,36.03,36.08,32905.0,35.0194,35.0389,34.9709,35.0194,32905.0
2024-12-23 12:30:00,36.08,36.14,36.07,36.14,26498.0,35.0194,35.0777,35.0097,35.0777,26498.0
2024-12-23 12:40:00,36.14,36.19,36.12,36.19,43483.0,35.0777,35.1262,35.0583,35.1262,43483.0
2024-12-23 12:50:00,36.19,36.19,36.15,36.16,35800.0,35.1262,35.1262,35.0874,35.0971,35800.0
2024-12-23 13:00:00,36.16,36.17,36.12,36.14,44789.0,35.0971,35.1068,35.0583,35.0777,44789.0
2024-12-23 13:10:00,36.14,36.18,36.12,36.15,34702.0,35.0777,35.1165,35.0583,35.0874,34702.0
2024-12-23 13:20:00,36.16,36.16,36.12,36.14,51107.0,35.0971,35.0971,35.0583,35.0777,51107.0
2024-12-23 13:30:00,36.13,36.18,36.12,36.15,68733.0,35.068,35.1165,35.0583,35.0874,68733.0
2024-12-23 13:40:00,36.14,36.17,36.11,36.14,74624.0,35.0777,35.1068,35.0486,35.0777,74624.0
2024-12-23 13:50:00,36.14,36.15,36.12,36.13,31105.0,35.0777,35.0874,35.0583,35.068,31105.0
2024-12-23 14:00:00,36.12,36.15,36.1,36.15,59677.0,35.0583,35.0874,35.0389,35.0874,59677.0
2024-12-23 14:10:00,36.15,36.19,36.13,36.19,53245.0,35.0874,35.1262,35.068,35.1262,53245.0
2024-12-23 14:20:00,36.19,36.2,36.16,36.18,46243.0,35.1262,35.1359,35.0971,35.1165,46243.0
2024-12-23 14:30:00,36.19,36.24,36.18,36.21,73516.0,35.1262,35.1747,35.1165,35.1456,73516.0
2024-12-23 14:40:00,36.21,36.3,36.2,36.27,55159.0,35.1456,35.233,35.1359,35.2039,55159.0
2024-12-23 14:50:00,36.27,36.34,36.26,36.3,81169.0,35.2039,35.2718,35.1942,35.233,81169.0
2024-12-23 15:00:00,36.3,36.34,36.25,36.26,85642.0,35.233,35.2718,35.1845,35.1942,85642.0
2024-12-23 15:10:00,36.26,36.3,36.25,36.27,69055.0,35.1942,35.233,35.1845,35.2039,69055.0
2024-12-23 15:20:00,36.27,36.33,36.27,36.32,74294.0,35.2039,35.2621,35.2039,35.2524,74294.0
2024-12-23 15:30:00,36.32,36.37,36.3,36.33,134767.0,35.2524,35.3009,35.233,35.2621,134767.0
2024-12-23 15:40:00,36.33,36.35,36.25,36.27,144413.0,35.2621,35.2815,35.1845,35.2039,144413.0
2024-12-23 15:50:00,36.27,36.31,36.24,36.29,603110.0,35.2039,35.2427,35.1747,35.2233,603110.0
2024-12-24 09:30:00,36.49,36.49,36.17,36.28,213354.0,35.4174,35.4174,35.1068,35.2136,213354.0
2024-12-24 09:40:00,36.28,36.38,36.24,36.33,108391.0,35.2136,35.3106,35.1747,35.2621,108391.0
2024-12-24 09:50:00,36.32,36.32,36.21,36.24,55626.0,35.2524,35.2524,35.1456,35.1747,55626.0
2024-12-24 10:00:00,36.23,36.29,36.21,36.24,54539.0,35.165,35.2233,35.1456,35.1747,54539.0
2024-12-24 10:10:00,36.25,36.31,36.21,36.3,38145.0,35.1845,35.2427,35.1456,35.233,38145.0
2024-12-24 10:20:00,36.3,36.37,36.28,36.3,62319.0,35.233,35.3009,35.2136,35.233,62319.0
2024-12-24 10:30:00,36.3,36.31,36.22,36.25,54745.0,35.233,35.2427,35.1553,35.1845,54745.0
2024-12-24 10:40:00,36.26,36.29,36.22,36.25,32196.0,35.1942,35.2233,35.1553,35.1845,32196.0
2024-12-24 10:50:00,36.25,36.28,36.2,36.25,35142.0,35.1845,35.2136,35.1359,35.1845,35142.0
2024-12-24 11:00:00,36.26,36.31,36.26,36.31,28239.0,35.1942,35.2427,35.1942,35.2427,28239.0
2024-12-24 11:10:00,36.31,36.37,36.3,36.34,25917.0,35.2427,35.3009,35.233,35.2718,25917.0
2024-12-24 11:20:00,36.34,36.35,36.32,36.33,32422.0,35.2718,35.2815,35.2524,35.2621,32422.0
2024-12-24 11:30:00,36.33,36.36,36.28,36.34,62434.0,35.2621,35.2912,35.2136,35.2718,62434.0
2024-12-24 11:40:00,36.34,36.35,36.31,36.32,27941.0,35.2718,35.2815,35.2427,35.2524,27941.0
2024-12-24 11:50:00,36.33,36.37,36.32,36.35,21337.0,35.2621,35.3009,35.2524,35.2815,21337.0
2024-12-24 12:00:00,36.35,36.46,36.34,36.45,50702.0,35.2815,35.3883,35.2718,35.3786,50702.0
2024-12-24 12:10:00,36.45,36.46,36.43,36.44,42639.0,35.3786,35.3883,35.3592,35.3689,42639.0
2024-12-24 12:20:00,36.44,36.45,36.4,36.41,20149.0,35.3689,35.3786,35.33,35.3397,20149.0
2024-12-24 12:30:00,36.41,36.45,36.38,36.44,50952.0,35.3397,35.3786,35.3106,35.3689,50952.0
2024-12-24 12:40:00,36.43,36.45,36.37,36.38,54220.0,35.3592,35.3786,35.3009,35.3106,54220.0
2024-12-24 12:50:00,36.37,36.49,36.34,36.46,209077.0,35.3009,35.4174,35.2718,35.3883,209077.0
2024-12-26 09:30:00,36.19,36.45,36.09,36.43,496089.0,35.1262,35.3786,35.0292,35.3592,496089.0
2024-12-26 09:40:00,36.41,36.62,36.4,36.46,278341.0,35.3397,35.5436,35.33,35.3883,278341.0
2024-12-26 09:50:00,36.47,36.55,36.28,36.35,83835.0,35.398,35.4756,35.2136,35.2815,83835.0
2024-12-26 10:00:00,36.34,36.37,36.22,36.27,176488.0,35.2718,35.3009,35.1553,35.2039,176488.0
2024-12-26 10:10:00,36.27,36.29,36.2,36.25,142091.0,35.2039,35.2233,35.1359,35.1845,142091.0
2024-12-26 10:20:00,36.25,36.26,36.2,36.2,61518.0,35.1845,35.1942,35.1359,35.1359,61518.0
2024-12-26 10:30:00,36.2,36.27,36.18,36.26,77888.0,35.1359,35.2039,35.1165,35.1942,77888.0
2024-12-26 10:40:00,36.25,36.29,36.22,36.26,72905.0,35.1845,35.2233,35.1553,35.1942,72905.0
2024-12-26 10:50:00,36.26,36.3,36.24,36.29,131465.0,35.1942,35.233,35.1747,35.2233,131465.0
2024-12-26 11:00:00,36.29,36.32,36.22,36.23,164520.0,35.2233,35.2524,35.1553,35.165,164520.0
2024-12-26 11:10:00,36.23,36.25,36.15,36.19,193903.0,35.165,35.1845,35.0874,35.1262,193903.0
2024-12-26 11:20:00,36.2,36.23,36.15,36.22,61113.0,35.1359,35.165,35.0874,35.1553,61113.0
2024-12-26 11:30:00,36.21,36.23,36.19,36.22,43634.0,35.1456,35.165,35.1262,35.1553,43634.0
2024-12-26 11:40:00,36.22,36.22,36.19,36.21,27611.0,35.1553,35.1553,35.1262,35.1456,27611.0
2024-12-26 11:50:00,36.21,36.23,36.17,36.22,35669.0,35.1456,35.165,35.1068,35.1553,35669.0
2024-12-26 12:00:00,36.22,36.22,36.19,36.2,27529.0,35.1553,35.1553,35.1262,35.1359,27529.0
2024-12-26 12:10:00,36.2,36.26,36.2,36.26,48913.0,35.1359,35.1942,35.1359,35.1942,48913.0
2024-12-26 12:20:00,36.26,36.28,36.22,36.27,22121.0,35.1942,35.2136,35.1553,35.2039,22121.0
2024-12-26 12:30:00,36.28,36.32,36.27,36.29,44578.0,35.2136,35.2524,35.2039,35.2233,44578.0
2024-12-26 12:40:00,36.29,36.32,36.25,36.25,41086.0,35.2233,35.2524,35.1845,35.1845,41086.0
2024-12-26 12:50:00,36.25,36.25,36.21,36.22,26542.0,35.1845,35.1845,35.1456,35.1553,26542.0
2024-12-26 13:00:00,36.22,36.24,36.19,36.2,59617.0,35.1553,35.1747,35.1262,35.1359,59617.0
2024-12-26 13:10:00,36.2,36.2,36.12,36.12,77640.0,35.1359,35.1359,35.0583,35.0583,77640.0
2024-12-26 13:20:00,36.13,36.2,36.12,36.16,65737.0,35.068,35.1359,35.0583,35.0971,65737.0
2024-12-26 13:30:00,36.17,36.17,36.11,36.14,36772.0,35.1068,35.1068,35.0486,35.0777,36772.0
2024-12-26 13:40:00,36.14,36.14,36.1,36.11,32907.0,35.0777,35.0777,35.0389,35.0486,32907.0
2024-12-26 13:50:00,36.12,36.13,36.09,36.13,26293.0,35.0583,35.068,35.0292,35.068,26293.0
2024-12-26 14:00:00,36.13,36.13,36.08,36.11,31936.0,35.068,35.068,35.0194,35.0486,31936.0
2024-12-26 14:10:00,36.1,36.12,36.08,36.09,31864.0,35.0389,35.0583,35.0194,35.0292,31864.0
2024-12-26 14:20:00,36.1,36.12,36.09,36.12,47762.0,35.0389,35.0583,35.0292,35.0583,47762.0
2024-12-26 14:30:00,36.11,36.13,36.1,36.11,33254.0,35.0486,35.068,35.0389,35.0486,33254.0
2024-12-26 14:40:00,36.12,36.15,36.11,36.13,35798.0,35.0583,35.0874,35.0486,35.068,35798.0
2024-12-26 14:50:00,36.13,36.14,36.12,36.14,33924.0,35.068,35.0777,35.0583,35.0777,33924.0
2024-12-26 15:00:00,36.14,36.16,36.12,36.15,54059.0,35.0777,35.0971,35.0583,35.0874,54059.0
2024-12-26 15:10:00,36.15,36.17,36.14,36.16,29288.0,35.0874,35.1068,35.0777,35.0971,29288.0
2024-12-26 15:20:00,36.16,36.16,36.12,36.13,57395.0,35.0971,35.0971,35.0583,35.068,57395.0
2024-12-26 15:30:00,36.13,36.13,36.06,36.08,94049.0,35.068,35.068,35.0,35.0194,94049.0
2024-12-26 15:40:00,36.09,36.12,36.06,36.11,152433.0,35.0292,35.0583,35.0,35.0486,152433.0
2024-12-26 15:50:00,36.11,36.16,36.1,36.12,487511.0,35.0486,35.0971,35.0389,35.0583,487511.0
2024-12-27 09:30:00,35.2,35.26,34.82,34.88,907737.0,34.1653,34.2236,33.7965,33.8547,907737.0
2024-12-27 09:40:00,34.88,34.95,34.83,34.94,311274.0,33.8547,33.9227,33.8062,33.913,311274.0
2024-12-27 09:50:00,34.93,34.98,34.89,34.91,188884.0,33.9033,33.9518,33.8644,33.8838,188884.0
2024-12-27 10:00:00,34.91,34.93,34.74,34.86,299493.0,33.8838,33.9033,33.7188,33.8353,299493.0
2024-12-27 10:10:00,34.86,34.86,34.67,34.69,235084.0,33.8353,33.8353,33.6509,33.6703,235084.0
2024-12-27 10:20:00,34.7,34.88,34.68,34.87,169169.0,33.68,33.8547,33.6606,33.845,169169.0
2024-12-27 10:30:00,34.86,34.95,34.84,34.95,126420.0,33.8353,33.9227,33.8159,33.9227,126420.0
2024-12-27 10:40:00,34.95,35.06,34.92,35.04,138133.0,33.9227,34.0294,33.8935,34.01,138133.0
2024-12-27 10:50:00,35.04,35.04,34.95,34.96,103794.0,34.01,34.01,33.9227,33.9324,103794.0
2024-12-27 11:00:00,34.95,35.0,34.93,34.96,84407.0,33.9227,33.9712,33.9033,33.9324,84407.0
2024-12-27 11:10:00,34.95,35.01,34.93,34.95,77308.0,33.9227,33.9809,33.9033,33.9227,77308.0
2024-12-27 11:20:00,34.95,35.0,34.93,35.0,95374.0,33.9227,33.9712,33.9033,33.9712,95374.0
2024-12-27 11:30:00,34.99,35.02,34.98,35.0,60051.0,33.9615,33.9906,33.9518,33.9712,60051.0
2024-12-27 11:40:00,35.01,35.02,34.96,34.98,78306.0,33.9809,33.9906,33.9324,33.9518,78306.0
2024-12-27 11:50:00,34.98,34.99,34.94,34.95,74828.0,33.9518,33.9615,33.913,33.9227,74828.0
2024-12-27 12:00:00,34.96,34.97,34.91,34.94,51719.0,33.9324,33.9421,33.8838,33.913,51719.0
2024-12-27 12:10:00,34.94,34.97,34.91,34.91,72094.0,33.913,33.9421,33.8838,33.8838,72094.0
2024-12-27 12:20:00,34.91,34.99,34.91,34.95,66668.0,33.8838,33.9615,33.8838,33.9227,66668.0
2024-12-27 12:30:00,34.96,35.03,34.96,35.01,76154.0,33.9324,34.0003,33.9324,33.9809,76154.0
2024-12-27 12:40:00,35.02,35.06,34.98,35.0,45058.0,33.9906,34.0294,33.9518,33.9712,45058.0
2024-12-27 12:50:00,35.01,35.02,34.98,34.99,38772.0,33.9809,33.9906,33.9518,33.9615,38772.0
2024-12-27 13:00:00,35.0,35.02,34.98,35.0,56025.0,33.9712,33.9906,33.9518,33.9712,56025.0
2024-12-27 13:10:00,34.99,35.02,34.98,35.01,61085.0,33.9615,33.9906,33.9518,33.9809,61085.0
2024-12-27 13:20:00,35.01,35.03,34.98,34.99,59658.0,33.9809,34.0003,33.9518,33.9615,59658.0
2024-12-27 13:30:00,35.0,35.02,34.98,35.0,54494.0,33.9712,33.9906,33.9518,33.9712,54494.0
2024-12-27 13:40:00,35.0,35.05,34.99,35.0,52490.0,33.9712,34.0197,33.9615,33.9712,52490.0
2024-12-27 13:50:00,35.0,35.04,34.99,35.02,71893.0,33.9712,34.01,33.9615,33.9906,71893.0
2024-12-27 14:00:00,35.02,35.05,34.99,35.04,66601.0,33.9906,34.0197,33.9615,34.01,66601.0
2024-12-27 14:10:00,35.04,35.05,35.0,35.05,50853.0,34.01,34.0197,33.9712,34.0197,50853.0
2024-12-27 14:20:00,35.05,35.05,35.01,35.02,47257.0,34.0197,34.0197,33.9809,33.9906,47257.0
2024-12-27 14:30:00,35.01,35.02,34.99,35.01,46130.0,33.9809,33.9906,33.9615,33.9809,46130.0
2024-12-27 14:40:00,35.01,35.03,35.01,35.02,40120.0,33.9809,34.0003,33.9809,33.9906,40120.0
2024-12-27 14:50:00,35.02,35.04,34.97,35.04,77538.0,33.9906,34.01,33.9421,34.01,77538.0
2024-12-27 15:00:00,35.04,35.04,34.97,35.02,66725.0,34.01,34.01,33.9421,33.9906,66725.0
2024-12-27 15:10:00,35.02,35.02,34.97,34.98,89171.0,33.9906,33.9906,33.9421,33.9518,89171.0
2024-12-27 15:20:00,34.98,34.99,34.95,34.97,100677.0,33.9518,33.9615,33.9227,33.9421,100677.0
2024-12-27 15:30:00,34.98,35.01,34.95,35.0,129088.0,33.9518,33.9809,33.9227,33.9712,129088.0
2024-12-27 15:40:00,34.99,35.0,34.95,34.95,213925.0,33.9615,33.9712,33.9227,33.9227,213925.0
2024-12-27 15:50:00,34.96,35.01,34.94,34.98,482391.0,33.9324,33.9809,33.913,33.9518,482391.0
2024-12-30 09:30:00,34.65,34.68,34.07,34.35,543325.0,33.6315,33.6606,33.0685,33.3403,543325.0
2024-12-30 09:40:00,34.36,34.37,34.07,34.09,264539.0,33.35,33.3597,33.0685,33.0879,264539.0
2024-12-30 09:50:00,34.09,34.11,34.04,34.07,190556.0,33.0879,33.1074,33.0394,33.0685,190556.0
2024-12-30 10:00:00,34.06,34.26,34.06,34.15,253735.0,33.0588,33.2529,33.0588,33.1462,253735.0
2024-12-30 10:10:00,34.14,34.2,34.11,34.14,160235.0,33.1365,33.1947,33.1074,33.1365,160235.0
2024-12-30 10:20:00,34.14,34.17,34.06,34.07,133226.0,33.1365,33.1656,33.0588,33.0685,133226.0
2024-12-30 10:30:00,34.07,34.17,34.06,34.16,155739.0,33.0685,33.1656,33.0588,33.1559,155739.0
2024-12-30 10:40:00,34.16,34.29,34.11,34.27,153081.0,33.1559,33.2821,33.1074,33.2627,153081.0
2024-12-30 10:50:00,34.27,34.39,34.26,34.34,194911.0,33.2627,33.3791,33.2529,33.3306,194911.0
2024-12-30 11:00:00,34.34,34.38,34.3,34.35,102972.0,33.3306,33.3694,33.2918,33.3403,102972.0
2024-12-30 11:10:00,34.36,34.37,34.31,34.35,112064.0,33.35,33.3597,33.3015,33.3403,112064.0
2024-12-30 11:20:00,34.36,34.36,34.28,34.32,103261.0,33.35,33.35,33.2724,33.3112,103261.0
2024-12-30 11:30:00,34.32,34.33,34.24,34.27,106172.0,33.3112,33.3209,33.2335,33.2627,106172.0
2024-12-30 11:40:00,34.27,34.31,34.22,34.22,77550.0,33.2627,33.3015,33.2141,33.2141,77550.0
2024-12-30 11:50:00,34.22,34.3,34.21,34.28,94334.0,33.2141,33.2918,33.2044,33.2724,94334.0
2024-12-30 12:00:00,34.29,34.31,34.25,34.26,66061.0,33.2821,33.3015,33.2432,33.2529,66061.0
2024-12-30 12:10:00,34.26,34.29,34.24,34.26,76865.0,33.2529,33.2821,33.2335,33.2529,76865.0
2024-12-30 12:20:00,34.26,34.33,34.25,34.31,78981.0,33.2529,33.3209,33.2432,33.3015,78981.0
2024-12-30 12:30:00,34.3,34.34,34.28,34.34,69326.0,33.2918,33.3306,33.2724,33.3306,69326.0
2024-12-30 12:40:00,34.34,34.38,34.32,34.34,70920.0,33.3306,33.3694,33.3112,33.3306,70920.0
2024-12-30 12:50:00,34.35,34.36,34.3,34.33,66754.0,33.3403,33.35,33.2918,33.3209,66754.0
2024-12-30 13:00:00,34.32,34.32,34.28,34.32,34902.0,33.3112,33.3112,33.2724,33.3112,34902.0
2024-12-30 13:10:00,34.32,34.33,34.27,34.29,125364.0,33.3112,33.3209,33.2627,33.2821,125364.0
2024-12-30 13:20:00,34.28,34.3,34.27,34.29,121338.0,33.2724,33.2918,33.2627,33.2821,121338.0
2024-12-30 13:30:00,34.28,34.3,34.27,34.3,49356.0,33.2724,33.2918,33.2627,33.2918,49356.0
2024-12-30 13:40:00,34.3,34.34,34.29,34.33,58647.0,33.2918,33.3306,33.2821,33.3209,58647.0
2024-12-30 13:50:00,34.33,34.46,34.31,34.41,141886.0,33.3209,33.4471,33.3015,33.3985,141886.0
2024-12-30 14:00:00,34.41,34.47,34.39,34.4,66825.0,33.3985,33.4568,33.3791,33.3888,66825.0
2024-12-30 14:10:00,34.41,34.42,34.29,34.38,177512.0,33.3985,33.4082,33.2821,33.3694,177512.0
2024-12-30 14:20:00,34.38,34.39,34.32,34.34,68834.0,33.3694,33.3791,33.3112,33.3306,68834.0
2024-12-30 14:30:00,34.34,34.36,34.29,34.32,69274.0,33.3306,33.35,33.2821,33.3112,69274.0
2024-12-30 14:40:00,34.32,34.4,34.32,34.4,76607.0,33.3112,33.3888,33.3112,33.3888,76607.0
2024-12-30 14:50:00,34.4,34.42,34.39,34.41,67638.0,33.3888,33.4082,33.3791,33.3985,67638.0
2024-12-30 15:00:00,34.41,34.43,34.4,34.43,71942.0,33.3985,33.4179,33.3888,33.4179,71942.0
2024-12-30 15:10:00,34.43,34.46,34.39,34.41,106098.0,33.4179,33.4471,33.3791,33.3985,106098.0
2024-12-30 15:20:00,34.4,34.42,34.37,34.37,129222.0,33.3888,33.4082,33.3597,33.3597,129222.0
2024-12-30 15:30:00,34.38,34.43,34.33,34.34,166816.0,33.3694,33.4179,33.3209,33.3306,166816.0
2024-12-30 15:40:00,34.34,34.4,34.33,34.37,218980.0,33.3306,33.3888,33.3209,33.3597,218980.0
2024-12-30 15:50:00,34.37,34.42,34.23,34.23,868446.0,33.3597,33.4082,33.2238,33.2238,868446.0
2024-12-31 09:30:00,34.86,34.88,34.47,34.65,579532.0,33.8353,33.8547,33.4568,33.6315,579532.0
2024-12-31 09:40:00,34.65,34.9,34.64,34.88,200527.0,33.6315,33.8741,33.6218,33.8547,200527.0
2024-12-31 09:50:00,34.88,35.02,34.87,34.98,301256.0,33.8547,33.9906,33.845,33.9518,301256.0
2024-12-31 10:00:00,34.99,35.04,34.91,34.95,175580.0,33.9615,34.01,33.8838,33.9227,175580.0
2024-12-31 10:10:00,34.95,35.18,34.93,35.15,155197.0,33.9227,34.1459,33.9033,34.1168,155197.0
2024-12-31 10:20:00,35.14,35.24,35.11,35.13,124360.0,34.1071,34.2041,34.078,34.0974,124360.0
2024-12-31 10:30:00,35.13,35.16,35.03,35.16,100286.0,34.0974,34.1265,34.0003,34.1265,100286.0
2024-12-31 10:40:00,35.16,35.16,35.03,35.09,85694.0,34.1265,34.1265,34.0003,34.0585,85694.0
2024-12-31 10:50:00,35.09,35.2,35.03,35.04,202781.0,34.0585,34.1653,34.0003,34.01,202781.0
2024-12-31 11:00:00,35.04,35.1,34.97,35.0,91172.0,34.01,34.0683,33.9421,33.9712,91172.0
2024-12-31 11:10:00,35.0,35.02,34.94,34.94,86974.0,33.9712,33.9906,33.913,33.913,86974.0
2024-12-31 11:20:00,34.94,34.96,34.84,34.86,103945.0,33.913,33.9324,33.8159,33.8353,103945.0
2024-12-31 11:30:00,34.85,34.87,34.81,34.84,45556.0,33.8256,33.845,33.7868,33.8159,45556.0
2024-12-31 11:40:00,34.84,34.89,34.82,34.82,50363.0,33.8159,33.8644,33.7965,33.7965,50363.0
2024-12-31 11:50:00,34.83,34.85,34.79,34.82,101863.0,33.8062,33.8256,33.7674,33.7965,101863.0
2024-12-31 12:00:00,34.82,34.86,34.78,34.85,133985.0,33.7965,33.8353,33.7577,33.8256,133985.0
2024-12-31 12:10:00,34.85,34.85,34.79,34.8,61112.0,33.8256,33.8256,33.7674,33.7771,61112.0
2024-12-31 12:20:00,34.8,34.84,34.77,34.8,53332.0,33.7771,33.8159,33.748,33.7771,53332.0
2024-12-31 12:30:00,34.8,34.81,34.75,34.76,56867.0,33.7771,33.7868,33.7285,33.7382,56867.0
2024-12-31 12:40:00,34.76,34.78,34.75,34.77,47977.0,33.7382,33.7577,33.7285,33.748,47977.0
2024-12-31 12:50:00,34.77,34.79,34.73,34.76,76208.0,33.748,33.7674,33.7091,33.7382,76208.0
2024-12-31 13:00:00,34.75,34.77,34.73,34.75,53723.0,33.7285,33.748,33.7091,33.7285,53723.0
2024-12-31 13:10:00,34.75,34.77,34.72,34.73,59333.0,33.7285,33.748,33.6994,33.7091,59333.0
2024-12-31 13:20:00,34.73,34.74,34.63,34.66,69861.0,33.7091,33.7188,33.6121,33.6412,69861.0
2024-12-31 13:30:00,34.66,34.68,34.65,34.68,48560.0,33.6412,33.6606,33.6315,33.6606,48560.0
2024-12-31 13:40:00,34.68,34.7,34.66,34.69,35143.0,33.6606,33.68,33.6412,33.6703,35143.0
2024-12-31 13:50:00,34.69,34.75,34.68,34.75,35268.0,33.6703,33.7285,33.6606,33.7285,35268.0
2024-12-31 14:00:00,34.75,34.76,34.7,34.73,35025.0,33.7285,33.7382,33.68,33.7091,35025.0
2024-12-31 14:10:00,34.73,34.74,34.66,34.66,54863.0,33.7091,33.7188,33.6412,33.6412,54863.0
2024-12-31 14:20:00,34.66,34.67,34.64,34.65,42779.0,33.6412,33.6509,33.6218,33.6315,42779.0
2024-12-31 14:30:00,34.65,34.65,34.62,34.64,44184.0,33.6315,33.6315,33.6024,33.6218,44184.0
2024-12-31 14:40:00,34.64,34.64,34.59,34.6,46493.0,33.6218,33.6218,33.5732,33.583,46493.0
2024-12-31 14:50:00,34.61,34.69,34.6,34.68,76454.0,33.5927,33.6703,33.583,33.6606,76454.0
2024-12-31 15:00:00,34.68,34.7,34.64,34.66,46784.0,33.6606,33.68,33.6218,33.6412,46784.0
2024-12-31 15:10:00,34.66,34.69,34.64,34.68,54644.0,33.6412,33.6703,33.6218,33.6606,54644.0
2024-12-31 15:20:00,34.68,34.77,34.67,34.73,97190.0,33.6606,33.748,33.6509,33.7091,97190.0
2024-12-31 15:30:00,34.73,34.74,34.68,34.69,99201.0,33.7091,33.7188,33.6606,33.6703,99201.0
2024-12-31 15:40:00,34.7,34.71,34.66,34.7,142703.0,33.68,33.6897,33.6412,33.68,142703.0
2024-12-31 15:50:00,34.7,34.7,34.61,34.66,435850.0,33.68,33.68,33.5927,33.6412,435850.0
2025-01-02 09:30:00,34.17,34.77,34.09,34.63,540432.0,33.1656,33.748,33.0879,33.6121,540432.0
2025-01-02 09:40:00,34.62,34.82,34.52,34.52,310300.0,33.6024,33.7965,33.5053,33.5053,310300.0
2025-01-02 09:50:00,34.52,34.53,34.39,34.5,179911.0,33.5053,33.515,33.3791,33.4859,179911.0
2025-01-02 10:00:00,34.5,34.5,34.28,34.38,161109.0,33.4859,33.4859,33.2724,33.3694,161109.0
2025-01-02 10:10:00,34.38,34.48,34.36,34.41,180581.0,33.3694,33.4665,33.35,33.3985,180581.0
2025-01-02 10:20:00,34.41,34.55,34.33,34.47,156259.0,33.3985,33.5344,33.3209,33.4568,156259.0
2025-01-02 10:30:00,34.45,34.59,34.42,34.58,107138.0,33.4374,33.5732,33.4082,33.5635,107138.0
2025-01-02 10:40:00,34.58,34.61,34.48,34.56,87803.0,33.5635,33.5927,33.4665,33.5441,87803.0
2025-01-02 10:50:00,34.57,34.6,34.42,34.45,109643.0,33.5538,33.583,33.4082,33.4374,109643.0
2025-01-02 11:00:00,34.45,34.55,34.42,34.52,90694.0,33.4374,33.5344,33.4082,33.5053,90694.0
2025-01-02 11:10:00,34.52,34.52,34.44,34.5,65531.0,33.5053,33.5053,33.4277,33.4859,65531.0
2025-01-02 11:20:00,34.5,34.56,34.38,34.53,165580.0,33.4859,33.5441,33.3694,33.515,165580.0
2025-01-02 11:30:00,34.54,34.58,34.46,34.55,76603.0,33.5247,33.5635,33.4471,33.5344,76603.0
2025-01-02 11:40:00,34.55,34.62,34.55,34.62,35003.0,33.5344,33.6024,33.5344,33.6024,35003.0
2025-01-02 11:50:00,34.62,34.63,34.53,34.55,92889.0,33.6024,33.6121,33.515,33.5344,92889.0
2025-01-02 12:00:00,34.55,34.55,34.48,34.52,46084.0,33.5344,33.5344,33.4665,33.5053,46084.0
2025-01-02 12:10:00,34.52,34.58,34.5,34.54,20388.0,33.5053,33.5635,33.4859,33.5247,20388.0
2025-01-02 12:20:00,34.54,34.55,34.39,34.39,48881.0,33.5247,33.5344,33.3791,33.3791,48881.0
2025-01-02 12:30:00,34.4,34.4,34.32,34.33,103205.0,33.3888,33.3888,33.3112,33.3209,103205.0
2025-01-02 12:40:00,34.34,34.38,34.3,34.31,96674.0,33.3306,33.3694,33.2918,33.3015,96674.0
2025-01-02 12:50:00,34.31,34.37,34.29,34.35,103942.0,33.3015,33.3597,33.2821,33.3403,103942.0
2025-01-02 13:00:00,34.35,34.38,34.27,34.34,76030.0,33.3403,33.3694,33.2627,33.3306,76030.0
2025-01-02 13:10:00,34.34,34.35,34.27,34.3,66484.0,33.3306,33.3403,33.2627,33.2918,66484.0
2025-01-02 13:20:00,34.31,34.32,34.27,34.3,38858.0,33.3015,33.3112,33.2627,33.2918,38858.0
2025-01-02 13:30:00,34.3,34.31,34.22,34.23,60065.0,33.2918,33.3015,33.2141,33.2238,60065.0
2025-01-02 13:40:00,34.23,34.3,34.22,34.26,57836.0,33.2238,33.2918,33.2141,33.2529,57836.0
2025-01-02 13:50:00,34.26,34.29,34.23,34.27,56303.0,33.2529,33.2821,33.2238,33.2627,56303.0
2025-01-02 14:00:00,34.27,34.28,34.21,34.22,49244.0,33.2627,33.2724,33.2044,33.2141,49244.0
2025-01-02 14:10:00,34.22,34.27,34.2,34.22,142321.0,33.2141,33.2627,33.1947,33.2141,142321.0
2025-01-02 14:20:00,34.22,34.26,34.21,34.23,67648.0,33.2141,33.2529,33.2044,33.2238,67648.0
2025-01-02 14:30:00,34.23,34.23,34.17,34.18,79462.0,33.2238,33.2238,33.1656,33.1753,79462.0
2025-01-02 14:40:00,34.18,34.2,34.15,34.2,93021.0,33.1753,33.1947,33.1462,33.1947,93021.0
2025-01-02 14:50:00,34.2,34.24,34.18,34.19,64925.0,33.1947,33.2335,33.1753,33.185,64925.0
2025-01-02 15:00:00,34.19,34.24,34.18,34.23,61301.0,33.185,33.2335,33.1753,33.2238,61301.0
2025-01-02 15:10:00,34.23,34.26,34.21,34.25,68900.0,33.2238,33.2529,33.2044,33.2432,68900.0
2025-01-02 15:20:00,34.25,34.29,34.24,34.25,65025.0,33.2432,33.2821,33.2335,33.2432,65025.0
2025-01-02 15:30:00,34.25,34.29,34.17,34.2,175694.0,33.2432,33.2821,33.1656,33.1947,175694.0
2025-01-02 15:40:00,34.2,34.25,34.19,34.23,115176.0,33.1947,33.2432,33.185,33.2238,115176.0
2025-01-02 15:50:00,34.24,34.27,34.21,34.23,335199.0,33.2335,33.2627,33.2044,33.2238,335199.0
2025-01-03 09:30:00,34.67,35.04,34.67,34.9,647871.0,33.6509,34.01,33.6509,33.8741,647871.0
2025-01-03 09:40:00,34.9,35.05,34.84,34.91,239323.0,33.8741,34.0197,33.8159,33.8838,239323.0
2025-01-03 09:50:00,34.91,34.92,34.77,34.83,196460.0,33.8838,33.8935,33.748,33.8062,196460.0
2025-01-03 10:00:00,34.83,34.99,34.79,34.91,362306.0,33.8062,33.9615,33.7674,33.8838,362306.0
2025-01-03 10:10:00,34.91,35.05,34.88,35.02,207244.0,33.8838,34.0197,33.8547,33.9906,207244.0
2025-01-03 10:20:00,35.02,35.07,34.97,35.02,145161.0,33.9906,34.0391,33.9421,33.9906,145161.0
2025-01-03 10:30:00,35.01,35.08,34.98,35.08,106327.0,33.9809,34.0488,33.9518,34.0488,106327.0
2025-01-03 10:40:00,35.07,35.12,35.01,35.03,136213.0,34.0391,34.0877,33.9809,34.0003,136213.0
2025-01-03 10:50:00,35.04,35.15,35.03,35.15,58733.0,34.01,34.1168,34.0003,34.1168,58733.0
2025-01-03 11:00:00,35.15,35.17,35.09,35.13,99175.0,34.1168,34.1362,34.0585,34.0974,99175.0
2025-01-03 11:10:00,35.13,35.15,35.09,35.14,73787.0,34.0974,34.1168,34.0585,34.1071,73787.0
2025-01-03 11:20:00,35.14,35.18,35.12,35.17,129519.0,34.1071,34.1459,34.0877,34.1362,129519.0
2025-01-03 11:30:00,35.16,35.19,35.1,35.11,92027.0,34.1265,34.1556,34.0683,34.078,92027.0
2025-01-03 11:40:00,35.12,35.13,35.06,35.06,85683.0,34.0877,34.0974,34.0294,34.0294,85683.0
2025-01-03 11:50:00,35.07,35.13,35.06,35.13,57803.0,34.0391,34.0974,34.0294,34.0974,57803.0
2025-01-03 12:00:00,35.12,35.15,35.09,35.15,49264.0,34.0877,34.1168,34.0585,34.1168,49264.0
2025-01-03 12:10:00,35.14,35.19,35.13,35.14,76448.0,34.1071,34.1556,34.0974,34.1071,76448.0
2025-01-03 12:20:00,35.13,35.15,35.03,35.05,115840.0,34.0974,34.1168,34.0003,34.0197,115840.0
2025-01-03 12:30:00,35.06,35.16,35.06,35.16,121319.0,34.0294,34.1265,34.0294,34.1265,121319.0
2025-01-03 12:40:00,35.16,35.27,35.16,35.22,95061.0,34.1265,34.2333,34.1265,34.1847,95061.0
2025-01-03 12:50:00,35.22,35.22,35.16,35.19,66862.0,34.1847,34.1847,34.1265,34.1556,66862.0
2025-01-03 13:00:00,35.19,35.21,35.17,35.19,75162.0,34.1556,34.175,34.1362,34.1556,75162.0
2025-01-03 13:10:00,35.19,35.22,35.11,35.16,95479.0,34.1556,34.1847,34.078,34.1265,95479.0
2025-01-03 13:20:00,35.16,35.22,35.15,35.22,52559.0,34.1265,34.1847,34.1168,34.1847,52559.0
2025-01-03 13:30:00,35.22,35.26,35.17,35.18,153033.0,34.1847,34.2236,34.1362,34.1459,153033.0
2025-01-03 13:40:00,35.19,35.2,35.1,35.12,66955.0,34.1556,34.1653,34.0683,34.0877,66955.0
2025-01-03 13:50:00,35.12,35.14,35.1,35.12,43989.0,34.0877,34.1071,34.0683,34.0877,43989.0
2025-01-03 14:00:00,35.13,35.14,35.11,35.12,52482.0,34.0974,34.1071,34.078,34.0877,52482.0
2025-01-03 14:10:00,35.13,35.19,35.12,35.16,52948.0,34.0974,34.1556,34.0877,34.1265,52948.0
2025-01-03 14:20:00,35.16,35.19,35.14,35.15,44859.0,34.1265,34.1556,34.1071,34.1168,44859.0
2025-01-03 14:30:00,35.15,35.19,35.14,35.18,56420.0,34.1168,34.1556,34.1071,34.1459,56420.0
2025-01-03 14:40:00,35.18,35.24,35.17,35.23,88611.0,34.1459,34.2041,34.1362,34.1944,88611.0
2025-01-03 14:50:00,35.23,35.27,35.23,35.27,81741.0,34.1944,34.2333,34.1944,34.2333,81741.0
2025-01-03 15:00:00,35.26,35.27,35.19,35.24,102653.0,34.2236,34.2333,34.1556,34.2041,102653.0
2025-01-03 15:10:00,35.23,35.33,35.23,35.33,92522.0,34.1944,34.2915,34.1944,34.2915,92522.0
2025-01-03 15:20:00,35.33,35.36,35.3,35.32,139504.0,34.2915,34.3206,34.2624,34.2818,139504.0
2025-01-03 15:30:00,35.31,35.34,35.29,35.34,142356.0,34.2721,34.3012,34.2527,34.3012,142356.0
2025-01-03 15:40:00,35.34,35.34,35.25,35.27,207828.0,34.3012,34.3012,34.2138,34.2333,207828.0
2025-01-03 15:50:00,35.27,35.36,35.24,35.34,709536.0,34.2333,34.3206,34.2041,34.3012,709536.0
2025-01-06 09:30:00,35.65,35.94,35.47,35.57,636780.0,34.6021,34.8836,34.4274,34.5244,636780.0
2025-01-06 09:40:00,35.56,35.73,35.5,35.65,551348.0,34.5147,34.6797,34.4565,34.6021,551348.0
2025-01-06 09:50:00,35.65,35.83,35.58,35.72,267365.0,34.6021,34.7768,34.5341,34.67,267365.0
2025-01-06 10:00:00,35.72,35.78,35.67,35.76,176769.0,34.67,34.7283,34.6215,34.7089,176769.0
2025-01-06 10:10:00,35.76,35.9,35.72,35.9,200394.0,34.7089,34.8447,34.67,34.8447,200394.0
2025-01-06 10:20:00,35.89,35.96,35.84,35.93,302355.0,34.835,34.903,34.7865,34.8739,302355.0
2025-01-06 10:30:00,35.92,35.93,35.33,35.38,413778.0,34.8642,34.8739,34.2915,34.34,413778.0
2025-01-06 10:40:00,35.38,35.46,35.12,35.17,364796.0,34.34,34.4177,34.0877,34.1362,364796.0
2025-01-06 10:50:00,35.18,35.42,35.11,35.39,272690.0,34.1459,34.3788,34.078,34.3497,272690.0
2025-01-06 11:00:00,35.4,35.47,35.35,35.37,100192.0,34.3594,34.4274,34.3109,34.3303,100192.0
2025-01-06 11:10:00,35.38,35.4,35.2,35.26,122132.0,34.34,34.3594,34.1653,34.2236,122132.0
2025-01-06 11:20:00,35.26,35.39,35.24,35.37,79214.0,34.2236,34.3497,34.2041,34.3303,79214.0
2025-01-06 11:30:00,35.37,35.45,35.33,35.36,96439.0,34.3303,34.408,34.2915,34.3206,96439.0
2025-01-06 11:40:00,35.35,35.36,35.25,35.27,69857.0,34.3109,34.3206,34.2138,34.2333,69857.0
2025-01-06 11:50:00,35.28,35.33,35.2,35.3,99451.0,34.243,34.2915,34.1653,34.2624,99451.0
2025-01-06 12:00:00,35.3,35.31,35.21,35.23,114338.0,34.2624,34.2721,34.175,34.1944,114338.0
2025-01-06 12:10:00,35.22,35.24,35.11,35.12,65856.0,34.1847,34.2041,34.078,34.0877,65856.0
2025-01-06 12:20:00,35.12,35.14,35.07,35.09,61320.0,34.0877,34.1071,34.0391,34.0585,61320.0
2025-01-06 12:30:00,35.09,35.1,35.0,35.03,110259.0,34.0585,34.0683,33.9712,34.0003,110259.0
2025-01-06 12:40:00,35.04,35.06,34.96,35.0,162612.0,34.01,34.0294,33.9324,33.9712,162612.0
2025-01-06 12:50:00,35.01,35.05,34.98,35.03,123023.0,33.9809,34.0197,33.9518,34.0003,123023.0
2025-01-06 13:00:00,35.03,35.06,34.95,34.98,200926.0,34.0003,34.0294,33.9227,33.9518,200926.0
2025-01-06 13:10:00,34.98,35.04,34.93,34.99,264514.0,33.9518,34.01,33.9033,33.9615,264514.0
2025-01-06 13:20:00,35.0,35.09,34.99,35.07,62191.0,33.9712,34.0585,33.9615,34.0391,62191.0
2025-01-06 13:30:00,35.07,35.13,35.03,35.12,39061.0,34.0391,34.0974,34.0003,34.0877,39061.0
2025-01-06 13:40:00,35.12,35.15,35.09,35.09,38056.0,34.0877,34.1168,34.0585,34.0585,38056.0
2025-01-06 13:50:00,35.1,35.14,35.09,35.1,29001.0,34.0683,34.1071,34.0585,34.0683,29001.0
2025-01-06 14:00:00,35.1,35.17,35.07,35.16,144648.0,34.0683,34.1362,34.0391,34.1265,144648.0
2025-01-06 14:10:00,35.16,35.19,35.14,35.15,44733.0,34.1265,34.1556,34.1071,34.1168,44733.0
2025-01-06 14:20:00,35.15,35.16,35.11,35.14,64011.0,34.1168,34.1265,34.078,34.1071,64011.0
2025-01-06 14:30:00,35.14,35.15,35.11,35.15,47776.0,34.1071,34.1168,34.078,34.1168,47776.0
2025-01-06 14:40:00,35.15,35.16,35.11,35.14,59055.0,34.1168,34.1265,34.078,34.1071,59055.0
2025-01-06 14:50:00,35.14,35.16,35.12,35.14,33671.0,34.1071,34.1265,34.0877,34.1071,33671.0
2025-01-06 15:00:00,35.13,35.2,35.12,35.19,65019.0,34.0974,34.1653,34.0877,34.1556,65019.0
2025-01-06 15:10:00,35.18,35.19,35.14,35.15,31573.0,34.1459,34.1556,34.1071,34.1168,31573.0
2025-01-06 15:20:00,35.15,35.17,35.12,35.12,76670.0,34.1168,34.1362,34.0877,34.0877,76670.0
2025-01-06 15:30:00,35.13,35.17,35.1,35.16,95468.0,34.0974,34.1362,34.0683,34.1265,95468.0
2025-01-06 15:40:00,35.16,35.18,35.1,35.12,128468.0,34.1265,34.1459,34.0683,34.0877,128468.0
2025-01-06 15:50:00,35.12,35.18,35.1,35.14,478972.0,34.0877,34.1459,34.0683,34.1071,478972.0
2025-01-07 09:30:00,34.87,35.17,34.87,34.98,341934.0,33.845,34.1362,33.845,33.9518,341934.0
2025-01-07 09:40:00,34.99,35.19,34.98,35.15,187125.0,33.9615,34.1556,33.9518,34.1168,187125.0
2025-01-07 09:50:00,35.15,35.21,35.08,35.1,154550.0,34.1168,34.175,34.0488,34.0683,154550.0
2025-01-07 10:00:00,35.1,35.12,34.99,35.01,206784.0,34.0683,34.0877,33.9615,33.9809,206784.0
2025-01-07 10:10:00,35.0,35.13,34.98,35.08,154188.0,33.9712,34.0974,33.9518,34.0488,154188.0
2025-01-07 10:20:00,35.09,35.29,35.04,35.22,187333.0,34.0585,34.2527,34.01,34.1847,187333.0
2025-01-07 10:30:00,35.22,35.3,35.16,35.17,109963.0,34.1847,34.2624,34.1265,34.1362,109963.0
2025-01-07 10:40:00,35.18,35.19,35.05,35.11,117544.0,34.1459,34.1556,34.0197,34.078,117544.0
2025-01-07 10:50:00,35.14,35.2,35.14,35.18,62853.0,34.1071,34.1653,34.1071,34.1459,62853.0
2025-01-07 11:00:00,35.18,35.24,35.09,35.19,49955.0,34.1459,34.2041,34.0585,34.1556,49955.0
2025-01-07 11:10:00,35.2,35.24,35.14,35.21,71511.0,34.1653,34.2041,34.1071,34.175,71511.0
2025-01-07 11:20:00,35.22,35.25,35.15,35.23,42837.0,34.1847,34.2138,34.1168,34.1944,42837.0
2025-01-07 11:30:00,35.23,35.25,35.15,35.22,46453.0,34.1944,34.2138,34.1168,34.1847,46453.0
2025-01-07 11:40:00,35.21,35.24,35.16,35.22,44185.0,34.175,34.2041,34.1265,34.1847,44185.0
2025-01-07 11:50:00,35.2,35.22,35.11,35.17,69223.0,34.1653,34.1847,34.078,34.1362,69223.0
2025-01-07 12:00:00,35.18,35.22,35.08,35.09,52121.0,34.1459,34.1847,34.0488,34.0585,52121.0
2025-01-07 12:10:00,35.09,35.14,35.08,35.12,60882.0,34.0585,34.1071,34.0488,34.0877,60882.0
2025-01-07 12:20:00,35.09,35.11,35.06,35.08,34897.0,34.0585,34.078,34.0294,34.0488,34897.0
2025-01-07 12:30:00,35.08,35.13,35.05,35.07,39392.0,34.0488,34.0974,34.0197,34.0391,39392.0
2025-01-07 12:40:00,35.07,35.09,35.06,35.09,19639.0,34.0391,34.0585,34.0294,34.0585,19639.0
2025-01-07 12:50:00,35.09,35.1,35.03,35.09,28718.0,34.0585,34.0683,34.0003,34.0585,28718.0
2025-01-07 13:00:00,35.09,35.13,35.08,35.08,28742.0,34.0585,34.0974,34.0488,34.0488,28742.0
2025-01-07 13:10:00,35.09,35.09,35.03,35.06,21791.0,34.0585,34.0585,34.0003,34.0294,21791.0
2025-01-07 13:20:00,35.06,35.1,35.03,35.05,101949.0,34.0294,34.0683,34.0003,34.0197,101949.0
2025-01-07 13:30:00,35.05,35.05,34.98,35.0,42398.0,34.0197,34.0197,33.9518,33.9712,42398.0
2025-01-07 13:40:00,35.0,35.02,34.97,34.98,38537.0,33.9712,33.9906,33.9421,33.9518,38537.0
2025-01-07 13:50:00,34.99,35.01,34.98,35.0,39109.0,33.9615,33.9809,33.9518,33.9712,39109.0
2025-01-07 14:00:00,35.0,35.05,34.99,35.04,51912.0,33.9712,34.0197,33.9615,34.01,51912.0
2025-01-07 14:10:00,35.04,35.08,35.03,35.07,24131.0,34.01,34.0488,34.0003,34.0391,24131.0
2025-01-07 14:20:00,35.07,35.1,35.05,35.05,26171.0,34.0391,34.0683,34.0197,34.0197,26171.0
2025-01-07 14:30:00,35.05,35.06,35.02,35.04,50323.0,34.0197,34.0294,33.9906,34.01,50323.0
2025-01-07 14:40:00,35.04,35.05,34.99,35.05,124729.0,34.01,34.0197,33.9615,34.0197,124729.0
2025-01-07 14:50:00,35.06,35.08,35.03,35.04,39937.0,34.0294,34.0488,34.0003,34.01,39937.0
2025-01-07 15:00:00,35.04,35.05,35.0,35.01,41713.0,34.01,34.0197,33.9712,33.9809,41713.0
2025-01-07 15:10:00,35.0,35.0,34.93,34.96,77172.0,33.9712,33.9712,33.9033,33.9324,77172.0
2025-01-07 15:20:00,34.95,34.96,34.91,34.93,79973.0,33.9227,33.9324,33.8838,33.9033,79973.0
2025-01-07 15:30:00,34.93,34.93,34.88,34.9,110508.0,33.9033,33.9033,33.8547,33.8741,110508.0
2025-01-07 15:40:00,34.89,34.98,34.88,34.98,153826.0,33.8644,33.9518,33.8547,33.9518,153826.0
2025-01-07 15:50:00,34.98,35.02,34.96,34.96,364021.0,33.9518,33.9906,33.9324,33.9324,364021.0
2025-01-08 09:30:00,34.62,34.86,34.48,34.54,637425.0,33.6024,33.8353,33.4665,33.5247,637425.0
2025-01-08 09:40:00,34.53,34.55,34.29,34.43,179213.0,33.515,33.5344,33.2821,33.4179,179213.0
2025-01-08 09:50:00,34.43,34.5,34.37,34.41,233943.0,33.4179,33.4859,33.3597,33.3985,233943.0
2025-01-08 10:00:00,34.41,34.56,34.39,34.43,310904.0,33.3985,33.5441,33.3791,33.4179,310904.0
2025-01-08 10:10:00,34.44,34.48,34.32,34.34,195957.0,33.4277,33.4665,33.3112,33.3306,195957.0
2025-01-08 10:20:00,34.34,34.39,34.31,34.39,145747.0,33.3306,33.3791,33.3015,33.3791,145747.0
2025-01-08 10:30:00,34.39,34.49,34.38,34.44,144058.0,33.3791,33.4762,33.3694,33.4277,144058.0
2025-01-08 10:40:00,34.43,34.45,34.4,34.44,191620.0,33.4179,33.4374,33.3888,33.4277,191620.0
2025-01-08 10:50:00,34.44,34.53,34.43,34.51,270048.0,33.4277,33.515,33.4179,33.4956,270048.0
2025-01-08 11:00:00,34.51,34.53,34.47,34.51,205021.0,33.4956,33.515,33.4568,33.4956,205021.0
2025-01-08 11:10:00,34.51,34.55,34.48,34.54,121371.0,33.4956,33.5344,33.4665,33.5247,121371.0
2025-01-08 11:20:00,34.54,34.58,34.53,34.58,122818.0,33.5247,33.5635,33.515,33.5635,122818.0
2025-01-08 11:30:00,34.58,34.7,34.58,34.7,83891.0,33.5635,33.68,33.5635,33.68,83891.0
2025-01-08 11:40:00,34.7,34.74,34.69,34.73,33462.0,33.68,33.7188,33.6703,33.7091,33462.0
2025-01-08 11:50:00,34.74,34.74,34.65,34.66,124068.0,33.7188,33.7188,33.6315,33.6412,124068.0
2025-01-08 12:00:00,34.66,34.68,34.59,34.59,33589.0,33.6412,33.6606,33.5732,33.5732,33589.0
2025-01-08 12:10:00,34.59,34.63,34.56,34.61,58688.0,33.5732,33.6121,33.5441,33.5927,58688.0
2025-01-08 12:20:00,34.62,34.64,34.52,34.52,66901.0,33.6024,33.6218,33.5053,33.5053,66901.0
2025-01-08 12:30:00,34.52,34.57,34.51,34.55,35957.0,33.5053,33.5538,33.4956,33.5344,35957.0
2025-01-08 12:40:00,34.55,34.58,34.53,34.54,53335.0,33.5344,33.5635,33.515,33.5247,53335.0
2025-01-08 12:50:00,34.54,34.66,34.53,34.64,83804.0,33.5247,33.6412,33.515,33.6218,83804.0
2025-01-08 13:00:00,34.64,34.69,34.64,34.66,25981.0,33.6218,33.6703,33.6218,33.6412,25981.0
2025-01-08 13:10:00,34.66,34.67,34.63,34.65,39037.0,33.6412,33.6509,33.6121,33.6315,39037.0
2025-01-08 13:20:00,34.66,34.75,34.65,34.72,32019.0,33.6412,33.7285,33.6315,33.6994,32019.0
2025-01-08 13:30:00,34.72,34.72,34.65,34.69,24601.0,33.6994,33.6994,33.6315,33.6703,24601.0
2025-01-08 13:40:00,34.68,34.7,34.67,34.69,23674.0,33.6606,33.68,33.6509,33.6703,23674.0
2025-01-08 13:50:00,34.68,34.71,34.63,34.65,44833.0,33.6606,33.6897,33.6121,33.6315,44833.0
2025-01-08 14:00:00,34.65,34.68,34.64,34.68,42249.0,33.6315,33.6606,33.6218,33.6606,42249.0
2025-01-08 14:10:00,34.68,34.68,34.63,34.66,43645.0,33.6606,33.6606,33.6121,33.6412,43645.0
2025-01-08 14:20:00,34.66,34.73,34.66,34.71,44910.0,33.6412,33.7091,33.6412,33.6897,44910.0
2025-01-08 14:30:00,34.7,34.72,34.66,34.66,40223.0,33.68,33.6994,33.6412,33.6412,40223.0
2025-01-08 14:40:00,34.66,34.71,34.65,34.7,45522.0,33.6412,33.6897,33.6315,33.68,45522.0
2025-01-08 14:50:00,34.7,34.7,34.67,34.7,47226.0,33.68,33.68,33.6509,33.68,47226.0
2025-01-08 15:00:00,34.7,34.71,34.66,34.66,39015.0,33.68,33.6897,33.6412,33.6412,39015.0
2025-01-08 15:10:00,34.67,34.69,34.64,34.68,77986.0,33.6509,33.6703,33.6218,33.6606,77986.0
2025-01-08 15:20:00,34.67,34.69,34.66,34.69,73004.0,33.6509,33.6703,33.6412,33.6703,73004.0
2025-01-08 15:30:00,34.69,34.71,34.67,34.68,64655.0,33.6703,33.6897,33.6509,33.6606,64655.0
2025-01-08 15:40:00,34.68,34.72,34.67,34.7,154810.0,33.6606,33.6994,33.6509,33.68,154810.0
2025-01-08 15:50:00,34.7,34.78,34.69,34.71,428249.0,33.68,33.7577,33.6703,33.6897,428249.0
2025-01-10 09:30:00,33.69,33.69,33.27,33.33,855002.0,32.6997,32.6997,32.292,32.3503,855002.0
2025-01-10 09:40:00,33.34,33.43,33.25,33.31,667409.0,32.36,32.4473,32.2726,32.3309,667409.0
2025-01-10 09:50:00,33.3,33.3,33.21,33.25,521279.0,32.3212,32.3212,32.2338,32.2726,521279.0
2025-01-10 10:00:00,33.25,33.27,33.12,33.18,496300.0,32.2726,32.292,32.1465,32.2047,496300.0
2025-01-10 10:10:00,33.18,33.29,33.14,33.25,427840.0,32.2047,32.3115,32.1659,32.2726,427840.0
2025-01-10 10:20:00,33.25,33.28,33.2,33.26,341335.0,32.2726,32.3018,32.2241,32.2823,341335.0
2025-01-10 10:30:00,33.26,33.26,33.14,33.16,267643.0,32.2823,32.2823,32.1659,32.1853,267643.0
2025-01-10 10:40:00,33.17,33.18,33.03,33.06,280192.0,32.195,32.2047,32.0591,32.0882,280192.0
2025-01-10 10:50:00,33.05,33.06,32.98,32.99,332055.0,32.0785,32.0882,32.0106,32.0203,332055.0
2025-01-10 11:00:00,33.0,33.02,32.92,32.97,171145.0,32.03,32.0494,31.9523,32.0009,171145.0
2025-01-10 11:10:00,32.97,33.06,32.94,32.99,185942.0,32.0009,32.0882,31.9717,32.0203,185942.0
2025-01-10 11:20:00,33.0,33.02,32.95,32.98,208359.0,32.03,32.0494,31.9815,32.0106,208359.0
2025-01-10 11:30:00,32.97,32.99,32.87,32.91,211141.0,32.0009,32.0203,31.9038,31.9426,211141.0
2025-01-10 11:40:00,32.91,32.95,32.9,32.9,140179.0,31.9426,31.9815,31.9329,31.9329,140179.0
2025-01-10 11:50:00,32.9,32.92,32.78,32.79,306928.0,31.9329,31.9523,31.8164,31.8262,306928.0
2025-01-10 12:00:00,32.8,32.88,32.79,32.88,153916.0,31.8359,31.9135,31.8262,31.9135,153916.0
2025-01-10 12:10:00,32.88,32.94,32.87,32.91,191566.0,31.9135,31.9717,31.9038,31.9426,191566.0
2025-01-10 12:20:00,32.91,33.01,32.89,33.0,207011.0,31.9426,32.0397,31.9232,32.03,207011.0
2025-01-10 12:30:00,33.0,33.05,32.99,33.01,135932.0,32.03,32.0785,32.0203,32.0397,135932.0
2025-01-10 12:40:00,33.0,33.04,32.99,33.0,102858.0,32.03,32.0688,32.0203,32.03,102858.0
2025-01-10 12:50:00,33.0,33.11,33.0,33.07,165101.0,32.03,32.1367,32.03,32.0979,165101.0
2025-01-10 13:00:00,33.07,33.09,33.01,33.02,91222.0,32.0979,32.1173,32.0397,32.0494,91222.0
2025-01-10 13:10:00,33.02,33.08,32.99,33.08,153615.0,32.0494,32.1076,32.0203,32.1076,153615.0
2025-01-10 13:20:00,33.08,33.15,33.08,33.11,132805.0,32.1076,32.1756,32.1076,32.1367,132805.0
2025-01-10 13:30:00,33.11,33.14,33.09,33.14,104652.0,32.1367,32.1659,32.1173,32.1659,104652.0
2025-01-10 13:40:00,33.13,33.14,33.12,33.12,52844.0,32.1562,32.1659,32.1465,32.1465,52844.0
2025-01-10 13:50:00,33.12,33.15,33.1,33.15,112257.0,32.1465,32.1756,32.127,32.1756,112257.0
2025-01-10 14:00:00,33.14,33.22,33.12,33.19,245916.0,32.1659,32.2435,32.1465,32.2144,245916.0
2025-01-10 14:10:00,33.19,33.21,33.18,33.18,94564.0,32.2144,32.2338,32.2047,32.2047,94564.0
2025-01-10 14:20:00,33.19,33.25,33.16,33.21,83708.0,32.2144,32.2726,32.1853,32.2338,83708.0
2025-01-10 14:30:00,33.21,33.22,33.18,33.2,78767.0,32.2338,32.2435,32.2047,32.2241,78767.0
2025-01-10 14:40:00,33.2,33.23,33.17,33.18,73024.0,32.2241,32.2532,32.195,32.2047,73024.0
2025-01-10 14:50:00,33.18,33.21,33.17,33.2,71946.0,32.2047,32.2338,32.195,32.2241,71946.0
2025-01-10 15:00:00,33.2,33.22,33.19,33.2,142982.0,32.2241,32.2435,32.2144,32.2241,142982.0
2025-01-10 15:10:00,33.2,33.21,33.11,33.18,375763.0,32.2241,32.2338,32.1367,32.2047,375763.0
2025-01-10 15:20:00,33.18,33.23,33.16,33.22,242448.0,32.2047,32.2532,32.1853,32.2435,242448.0
2025-01-10 15:30:00,33.22,33.24,33.19,33.23,267921.0,32.2435,32.2629,32.2144,32.2532,267921.0
2025-01-10 15:40:00,33.22,33.23,33.19,33.2,276687.0,32.2435,32.2532,32.2144,32.2241,276687.0
2025-01-10 15:50:00,33.21,33.23,33.08,33.09,898279.0,32.2338,32.2532,32.1076,32.1173,898279.0
2025-01-13 09:30:00,32.99,33.54,32.99,33.39,817088.0,32.0203,32.5541,32.0203,32.4085,817088.0
2025-01-13 09:40:00,33.39,33.5,33.32,33.47,431411.0,32.4085,32.5153,32.3406,32.4862,431411.0
2025-01-13 09:50:00,33.46,33.55,33.33,33.49,179719.0,32.4765,32.5638,32.3503,32.5056,179719.0
2025-01-13 10:00:00,33.48,33.54,33.42,33.46,235194.0,32.4959,32.5541,32.4376,32.4765,235194.0
2025-01-13 10:10:00,33.46,33.47,33.39,33.44,126111.0,32.4765,32.4862,32.4085,32.457,126111.0
2025-01-13 10:20:00,33.45,33.46,33.35,33.39,100355.0,32.4668,32.4765,32.3697,32.4085,100355.0
2025-01-13 10:30:00,33.4,33.48,33.39,33.46,118659.0,32.4182,32.4959,32.4085,32.4765,118659.0
2025-01-13 10:40:00,33.47,33.52,33.43,33.45,193106.0,32.4862,32.5347,32.4473,32.4668,193106.0
2025-01-13 10:50:00,33.45,33.46,33.35,33.35,108370.0,32.4668,32.4765,32.3697,32.3697,108370.0
2025-01-13 11:00:00,33.36,33.42,33.34,33.4,95347.0,32.3794,32.4376,32.36,32.4182,95347.0
2025-01-13 11:10:00,33.41,33.41,33.34,33.36,82371.0,32.4279,32.4279,32.36,32.3794,82371.0
2025-01-13 11:20:00,33.36,33.38,33.33,33.34,64551.0,32.3794,32.3988,32.3503,32.36,64551.0
2025-01-13 11:30:00,33.34,33.35,33.28,33.3,112987.0,32.36,32.3697,32.3018,32.3212,112987.0
2025-01-13 11:40:00,33.31,33.39,33.31,33.36,85518.0,32.3309,32.4085,32.3309,32.3794,85518.0
2025-01-13 11:50:00,33.36,33.37,33.31,33.32,75659.0,32.3794,32.3891,32.3309,32.3406,75659.0
2025-01-13 12:00:00,33.32,33.43,33.31,33.43,95771.0,32.3406,32.4473,32.3309,32.4473,95771.0
2025-01-13 12:10:00,33.43,33.45,33.39,33.43,62813.0,32.4473,32.4668,32.4085,32.4473,62813.0
2025-01-13 12:20:00,33.43,33.44,33.4,33.43,105436.0,32.4473,32.457,32.4182,32.4473,105436.0
2025-01-13 12:30:00,33.42,33.45,33.41,33.43,56539.0,32.4376,32.4668,32.4279,32.4473,56539.0
2025-01-13 12:40:00,33.43,33.46,33.42,33.44,83483.0,32.4473,32.4765,32.4376,32.457,83483.0
2025-01-13 12:50:00,33.44,33.47,33.44,33.45,99830.0,32.457,32.4862,32.457,32.4668,99830.0
2025-01-13 13:00:00,33.45,33.47,33.43,33.45,58125.0,32.4668,32.4862,32.4473,32.4668,58125.0
2025-01-13 13:10:00,33.45,33.56,33.44,33.54,107534.0,32.4668,32.5735,32.457,32.5541,107534.0
2025-01-13 13:20:00,33.53,33.54,33.49,33.54,66998.0,32.5444,32.5541,32.5056,32.5541,66998.0
2025-01-13 13:30:00,33.53,33.58,33.53,33.58,73400.0,32.5444,32.5929,32.5444,32.5929,73400.0
2025-01-13 13:40:00,33.58,33.6,33.55,33.59,200683.0,32.5929,32.6123,32.5638,32.6026,200683.0
2025-01-13 13:50:00,33.59,33.6,33.56,33.56,54131.0,32.6026,32.6123,32.5735,32.5735,54131.0
2025-01-13 14:00:00,33.56,33.57,33.51,33.51,42605.0,32.5735,32.5832,32.525,32.525,42605.0
2025-01-13 14:10:00,33.51,33.53,33.46,33.47,50043.0,32.525,32.5444,32.4765,32.4862,50043.0
2025-01-13 14:20:00,33.47,33.52,33.46,33.52,35947.0,32.4862,32.5347,32.4765,32.5347,35947.0
2025-01-13 14:30:00,33.52,33.54,33.49,33.54,46386.0,32.5347,32.5541,32.5056,32.5541,46386.0
2025-01-13 14:40:00,33.54,33.55,33.5,33.51,55334.0,32.5541,32.5638,32.5153,32.525,55334.0
2025-01-13 14:50:00,33.51,33.52,33.49,33.5,52031.0,32.525,32.5347,32.5056,32.5153,52031.0
2025-01-13 15:00:00,33.5,33.5,33.46,33.47,57443.0,32.5153,32.5153,32.4765,32.4862,57443.0
2025-01-13 15:10:00,33.47,33.52,33.46,33.51,87255.0,32.4862,32.5347,32.4765,32.525,87255.0
2025-01-13 15:20:00,33.51,33.51,33.47,33.5,97171.0,32.525,32.525,32.4862,32.5153,97171.0
2025-01-13 15:30:00,33.5,33.52,33.47,33.5,109908.0,32.5153,32.5347,32.4862,32.5153,109908.0
2025-01-13 15:40:00,33.5,33.51,33.45,33.45,124250.0,32.5153,32.525,32.4668,32.4668,124250.0
2025-01-13 15:50:00,33.45,33.45,33.36,33.4,643703.0,32.4668,32.4668,32.3794,32.4182,643703.0
2025-01-14 09:30:00,35.1,35.34,34.8,34.84,965139.0,34.0683,34.3012,33.7771,33.8159,965139.0
2025-01-14 09:40:00,34.84,34.92,34.67,34.82,780529.0,33.8159,33.8935,33.6509,33.7965,780529.0
2025-01-14 09:50:00,34.81,34.85,34.7,34.73,328620.0,33.7868,33.8256,33.68,33.7091,328620.0
2025-01-14 10:00:00,34.72,34.81,34.69,34.76,385919.0,33.6994,33.7868,33.6703,33.7382,385919.0
2025-01-14 10:10:00,34.76,34.8,34.72,34.75,275601.0,33.7382,33.7771,33.6994,33.7285,275601.0
2025-01-14 10:20:00,34.75,34.82,34.69,34.75,204429.0,33.7285,33.7965,33.6703,33.7285,204429.0
2025-01-14 10:30:00,34.75,34.94,34.72,34.88,215725.0,33.7285,33.913,33.6994,33.8547,215725.0
2025-01-14 10:40:00,34.88,34.92,34.83,34.87,131962.0,33.8547,33.8935,33.8062,33.845,131962.0
2025-01-14 10:50:00,34.87,34.91,34.81,34.82,126734.0,33.845,33.8838,33.7868,33.7965,126734.0
2025-01-14 11:00:00,34.82,34.84,34.74,34.77,104775.0,33.7965,33.8159,33.7188,33.748,104775.0
2025-01-14 11:10:00,34.77,34.9,34.76,34.87,120146.0,33.748,33.8741,33.7382,33.845,120146.0
2025-01-14 11:20:00,34.86,34.88,34.8,34.84,89464.0,33.8353,33.8547,33.7771,33.8159,89464.0
2025-01-14 11:30:00,34.84,34.86,34.8,34.82,90256.0,33.8159,33.8353,33.7771,33.7965,90256.0
2025-01-14 11:40:00,34.82,34.93,34.79,34.92,137292.0,33.7965,33.9033,33.7674,33.8935,137292.0
2025-01-14 11:50:00,34.91,34.93,34.89,34.9,83972.0,33.8838,33.9033,33.8644,33.8741,83972.0
2025-01-14 12:00:00,34.9,34.95,34.89,34.94,76876.0,33.8741,33.9227,33.8644,33.913,76876.0
2025-01-14 12:10:00,34.95,35.02,34.94,34.99,111593.0,33.9227,33.9906,33.913,33.9615,111593.0
2025-01-14 12:20:00,34.98,34.99,34.89,34.91,91398.0,33.9518,33.9615,33.8644,33.8838,91398.0
2025-01-14 12:30:00,34.91,34.96,34.89,34.95,63411.0,33.8838,33.9324,33.8644,33.9227,63411.0
2025-01-14 12:40:00,34.96,35.0,34.94,34.95,85373.0,33.9324,33.9712,33.913,33.9227,85373.0
2025-01-14 12:50:00,34.95,34.99,34.93,34.98,66954.0,33.9227,33.9615,33.9033,33.9518,66954.0
2025-01-14 13:00:00,34.98,35.03,34.97,35.02,58219.0,33.9518,34.0003,33.9421,33.9906,58219.0
2025-01-14 13:10:00,35.02,35.03,34.98,34.98,121722.0,33.9906,34.0003,33.9518,33.9518,121722.0
2025-01-14 13:20:00,34.98,34.99,34.94,34.98,89390.0,33.9518,33.9615,33.913,33.9518,89390.0
2025-01-14 13:30:00,34.98,35.0,34.94,34.98,111028.0,33.9518,33.9712,33.913,33.9518,111028.0
2025-01-14 13:40:00,34.98,35.0,34.96,34.97,97069.0,33.9518,33.9712,33.9324,33.9421,97069.0
2025-01-14 13:50:00,34.96,34.97,34.89,34.91,90906.0,33.9324,33.9421,33.8644,33.8838,90906.0
2025-01-14 14:00:00,34.9,34.91,34.86,34.9,83431.0,33.8741,33.8838,33.8353,33.8741,83431.0
2025-01-14 14:10:00,34.9,34.93,34.89,34.93,76680.0,33.8741,33.9033,33.8644,33.9033,76680.0
2025-01-14 14:20:00,34.93,34.97,34.89,34.9,106533.0,33.9033,33.9421,33.8644,33.8741,106533.0
2025-01-14 14:30:00,34.9,34.91,34.89,34.9,53682.0,33.8741,33.8838,33.8644,33.8741,53682.0
2025-01-14 14:40:00,34.9,34.91,34.82,34.84,179137.0,33.8741,33.8838,33.7965,33.8159,179137.0
2025-01-14 14:50:00,34.83,34.84,34.73,34.77,75624.0,33.8062,33.8159,33.7091,33.748,75624.0
2025-01-14 15:00:00,34.77,34.78,34.7,34.71,165490.0,33.748,33.7577,33.68,33.6897,165490.0
2025-01-14 15:10:00,34.71,34.73,34.69,34.72,99472.0,33.6897,33.7091,33.6703,33.6994,99472.0
2025-01-14 15:20:00,34.73,34.75,34.71,34.73,89956.0,33.7091,33.7285,33.6897,33.7091,89956.0
2025-01-14 15:30:00,34.73,34.75,34.69,34.71,186701.0,33.7091,33.7285,33.6703,33.6897,186701.0
2025-01-14 15:40:00,34.7,34.82,34.7,34.77,249199.0,33.68,33.7965,33.68,33.748,249199.0
2025-01-14 15:50:00,34.77,34.79,34.71,34.75,676490.0,33.748,33.7674,33.6897,33.7285,676490.0
2025-01-15 09:30:00,35.68,35.7,35.29,35.4,588878.0,34.6312,34.6506,34.2527,34.3594,588878.0
2025-01-15 09:40:00,35.38,35.42,35.24,35.32,168983.0,34.34,34.3788,34.2041,34.2818,168983.0
2025-01-15 09:50:00,35.32,35.47,35.3,35.42,232492.0,34.2818,34.4274,34.2624,34.3788,232492.0
2025-01-15 10:00:00,35.43,35.56,35.39,35.53,222242.0,34.3886,34.5147,34.3497,34.4856,222242.0
2025-01-15 10:10:00,35.53,35.61,35.5,35.53,207222.0,34.4856,34.5633,34.4565,34.4856,207222.0
2025-01-15 10:20:00,35.52,35.53,35.48,35.51,109431.0,34.4759,34.4856,34.4371,34.4662,109431.0
2025-01-15 10:30:00,35.52,35.59,35.51,35.59,73177.0,34.4759,34.5439,34.4662,34.5439,73177.0
2025-01-15 10:40:00,35.58,35.62,35.5,35.5,156778.0,34.5341,34.573,34.4565,34.4565,156778.0
2025-01-15 10:50:00,35.5,35.52,35.44,35.44,103921.0,34.4565,34.4759,34.3983,34.3983,103921.0
2025-01-15 11:00:00,35.45,35.47,35.39,35.43,123435.0,34.408,34.4274,34.3497,34.3886,123435.0
2025-01-15 11:10:00,35.43,35.46,35.39,35.4,115553.0,34.3886,34.4177,34.3497,34.3594,115553.0
2025-01-15 11:20:00,35.4,35.49,35.39,35.45,79531.0,34.3594,34.4468,34.3497,34.408,79531.0
2025-01-15 11:30:00,35.45,35.46,35.33,35.37,165386.0,34.408,34.4177,34.2915,34.3303,165386.0
2025-01-15 11:40:00,35.36,35.38,35.31,35.36,50224.0,34.3206,34.34,34.2721,34.3206,50224.0
2025-01-15 11:50:00,35.37,35.39,35.34,35.38,40070.0,34.3303,34.3497,34.3012,34.34,40070.0
2025-01-15 12:00:00,35.38,35.46,35.38,35.41,45551.0,34.34,34.4177,34.34,34.3691,45551.0
2025-01-15 12:10:00,35.41,35.45,35.39,35.42,30701.0,34.3691,34.408,34.3497,34.3788,30701.0
2025-01-15 12:20:00,35.43,35.44,35.39,35.41,24524.0,34.3886,34.3983,34.3497,34.3691,24524.0
2025-01-15 12:30:00,35.41,35.45,35.4,35.44,28533.0,34.3691,34.408,34.3594,34.3983,28533.0
2025-01-15 12:40:00,35.44,35.45,35.41,35.45,51842.0,34.3983,34.408,34.3691,34.408,51842.0
2025-01-15 12:50:00,35.45,35.48,35.43,35.47,85967.0,34.408,34.4371,34.3886,34.4274,85967.0
2025-01-15 13:00:00,35.48,35.51,35.47,35.48,63236.0,34.4371,34.4662,34.4274,34.4371,63236.0
2025-01-15 13:10:00,35.48,35.5,35.44,35.5,60816.0,34.4371,34.4565,34.3983,34.4565,60816.0
2025-01-15 13:20:00,35.5,35.5,35.44,35.46,72202.0,34.4565,34.4565,34.3983,34.4177,72202.0
2025-01-15 13:30:00,35.46,35.47,35.42,35.43,37112.0,34.4177,34.4274,34.3788,34.3886,37112.0
2025-01-15 13:40:00,35.43,35.46,35.42,35.45,35427.0,34.3886,34.4177,34.3788,34.408,35427.0
2025-01-15 13:50:00,35.45,35.48,35.41,35.42,58199.0,34.408,34.4371,34.3691,34.3788,58199.0
2025-01-15 14:00:00,35.43,35.44,35.42,35.44,28212.0,34.3886,34.3983,34.3788,34.3983,28212.0
2025-01-15 14:10:00,35.44,35.44,35.38,35.41,91717.0,34.3983,34.3983,34.34,34.3691,91717.0
2025-01-15 14:20:00,35.41,35.43,35.35,35.43,55386.0,34.3691,34.3886,34.3109,34.3886,55386.0
2025-01-15 14:30:00,35.43,35.43,35.39,35.43,55118.0,34.3886,34.3886,34.3497,34.3886,55118.0
2025-01-15 14:40:00,35.43,35.43,35.38,35.4,40566.0,34.3886,34.3886,34.34,34.3594,40566.0
2025-01-15 14:50:00,35.4,35.42,35.39,35.41,53788.0,34.3594,34.3788,34.3497,34.3691,53788.0
2025-01-15 15:00:00,35.41,35.42,35.39,35.4,65560.0,34.3691,34.3788,34.3497,34.3594,65560.0
2025-01-15 15:10:00,35.4,35.43,35.39,35.41,67068.0,34.3594,34.3886,34.3497,34.3691,67068.0
2025-01-15 15:20:00,35.42,35.47,35.42,35.43,73332.0,34.3788,34.4274,34.3788,34.3886,73332.0
2025-01-15 15:30:00,35.43,35.44,35.4,35.41,89014.0,34.3886,34.3983,34.3594,34.3691,89014.0
2025-01-15 15:40:00,35.42,35.43,35.36,35.4,120936.0,34.3788,34.3886,34.3206,34.3594,120936.0
2025-01-15 15:50:00,35.39,35.4,35.33,35.37,478820.0,34.3497,34.3594,34.2915,34.3303,478820.0
2025-01-16 09:30:00,35.7,35.94,35.54,35.55,471485.0,34.6506,34.8836,34.4953,34.505,471485.0
2025-01-16 09:40:00,35.54,35.67,35.48,35.56,231551.0,34.4953,34.6215,34.4371,34.5147,231551.0
2025-01-16 09:50:00,35.57,35.67,35.56,35.59,102760.0,34.5244,34.6215,34.5147,34.5439,102760.0
2025-01-16 10:00:00,35.59,35.61,35.5,35.52,149082.0,34.5439,34.5633,34.4565,34.4759,149082.0
2025-01-16 10:10:00,35.52,35.54,35.45,35.54,101095.0,34.4759,34.4953,34.408,34.4953,101095.0
2025-01-16 10:20:00,35.54,35.6,35.44,35.44,102812.0,34.4953,34.5536,34.3983,34.3983,102812.0
2025-01-16 10:30:00,35.45,35.5,35.43,35.49,73382.0,34.408,34.4565,34.3886,34.4468,73382.0
2025-01-16 10:40:00,35.48,35.56,35.4,35.41,263131.0,34.4371,34.5147,34.3594,34.3691,263131.0
2025-01-16 10:50:00,35.41,35.45,35.39,35.41,154099.0,34.3691,34.408,34.3497,34.3691,154099.0
2025-01-16 11:00:00,35.41,35.54,35.4,35.52,299413.0,34.3691,34.4953,34.3594,34.4759,299413.0
2025-01-16 11:10:00,35.52,35.54,35.46,35.48,128731.0,34.4759,34.4953,34.4177,34.4371,128731.0
2025-01-16 11:20:00,35.49,35.52,35.47,35.5,103487.0,34.4468,34.4759,34.4274,34.4565,103487.0
2025-01-16 11:30:00,35.5,35.53,35.45,35.45,42576.0,34.4565,34.4856,34.408,34.408,42576.0
2025-01-16 11:40:00,35.45,35.51,35.45,35.5,38886.0,34.408,34.4662,34.408,34.4565,38886.0
2025-01-16 11:50:00,35.51,35.53,35.48,35.53,65640.0,34.4662,34.4856,34.4371,34.4856,65640.0
2025-01-16 12:00:00,35.52,35.54,35.44,35.47,79274.0,34.4759,34.4953,34.3983,34.4274,79274.0
2025-01-16 12:10:00,35.47,35.51,35.46,35.51,71449.0,34.4274,34.4662,34.4177,34.4662,71449.0
2025-01-16 12:20:00,35.5,35.58,35.5,35.56,56361.0,34.4565,34.5341,34.4565,34.5147,56361.0
2025-01-16 12:30:00,35.55,35.62,35.52,35.6,76612.0,34.505,34.573,34.4759,34.5536,76612.0
2025-01-16 12:40:00,35.61,35.65,35.59,35.6,48241.0,34.5633,34.6021,34.5439,34.5536,48241.0
2025-01-16 12:50:00,35.6,35.6,35.54,35.55,41411.0,34.5536,34.5536,34.4953,34.505,41411.0
2025-01-16 13:00:00,35.55,35.55,35.51,35.52,75285.0,34.505,34.505,34.4662,34.4759,75285.0
2025-01-16 13:10:00,35.52,35.54,35.51,35.52,28339.0,34.4759,34.4953,34.4662,34.4759,28339.0
2025-01-16 13:20:00,35.52,35.53,35.5,35.52,49456.0,34.4759,34.4856,34.4565,34.4759,49456.0
2025-01-16 13:30:00,35.51,35.51,35.45,35.45,34240.0,34.4662,34.4662,34.408,34.408,34240.0
2025-01-16 13:40:00,35.45,35.49,35.42,35.45,86008.0,34.408,34.4468,34.3788,34.408,86008.0
2025-01-16 13:50:00,35.46,35.48,35.43,35.45,41825.0,34.4177,34.4371,34.3886,34.408,41825.0
2025-01-16 14:00:00,35.45,35.47,35.43,35.45,34830.0,34.408,34.4274,34.3886,34.408,34830.0
2025-01-16 14:10:00,35.45,35.5,35.44,35.45,41436.0,34.408,34.4565,34.3983,34.408,41436.0
2025-01-16 14:20:00,35.45,35.45,35.4,35.43,35916.0,34.408,34.408,34.3594,34.3886,35916.0
2025-01-16 14:30:00,35.43,35.45,35.41,35.45,34570.0,34.3886,34.408,34.3691,34.408,34570.0
2025-01-16 14:40:00,35.45,35.46,35.43,35.45,34706.0,34.408,34.4177,34.3886,34.408,34706.0
2025-01-16 14:50:00,35.45,35.47,35.42,35.46,26468.0,34.408,34.4274,34.3788,34.4177,26468.0
2025-01-16 15:00:00,35.47,35.53,35.46,35.52,61566.0,34.4274,34.4856,34.4177,34.4759,61566.0
2025-01-16 15:10:00,35.52,35.52,35.42,35.42,69658.0,34.4759,34.4759,34.3788,34.3788,69658.0
2025-01-16 15:20:00,35.42,35.45,35.4,35.41,123495.0,34.3788,34.408,34.3594,34.3691,123495.0
2025-01-16 15:30:00,35.41,35.47,35.41,35.45,54573.0,34.3691,34.4274,34.3691,34.408,54573.0
2025-01-16 15:40:00,35.44,35.47,35.42,35.44,116496.0,34.3983,34.4274,34.3788,34.3983,116496.0
2025-01-16 15:50:00,35.43,35.45,35.38,35.41,444229.0,34.3886,34.408,34.34,34.3691,444229.0
2025-01-17 09:30:00,37.37,37.7,37.21,37.64,1353670.0,36.2715,36.5918,36.1162,36.5336,1353670.0
2025-01-17 09:40:00,37.64,38.47,37.62,38.45,1749232.0,36.5336,37.3392,36.5142,37.3198,1749232.0
2025-01-17 09:50:00,38.45,39.11,38.41,39.0,1884063.0,37.3198,37.9604,37.281,37.8536,1884063.0
2025-01-17 10:00:00,39.0,39.07,38.7,38.7,1446122.0,37.8536,37.9216,37.5624,37.5624,1446122.0
2025-01-17 10:10:00,38.7,38.88,38.53,38.54,1039194.0,37.5624,37.7371,37.3974,37.4071,1039194.0
2025-01-17 10:20:00,38.54,38.79,38.4,38.54,1448954.0,37.4071,37.6498,37.2713,37.4071,1448954.0
2025-01-17 10:30:00,38.54,38.64,38.43,38.47,445370.0,37.4071,37.5042,37.3004,37.3392,445370.0
2025-01-17 10:40:00,38.47,38.56,38.35,38.5,563612.0,37.3392,37.4265,37.2227,37.3683,563612.0
2025-01-17 10:50:00,38.5,38.75,38.47,38.73,680984.0,37.3683,37.611,37.3392,37.5916,680984.0
2025-01-17 11:00:00,38.71,38.76,38.45,38.66,515034.0,37.5721,37.6207,37.3198,37.5236,515034.0
2025-01-17 11:10:00,38.66,38.71,38.58,38.59,319681.0,37.5236,37.5721,37.446,37.4557,319681.0
2025-01-17 11:20:00,38.59,38.76,38.59,38.64,467799.0,37.4557,37.6207,37.4557,37.5042,467799.0
2025-01-17 11:30:00,38.64,38.64,38.47,38.54,428634.0,37.5042,37.5042,37.3392,37.4071,428634.0
2025-01-17 11:40:00,38.54,38.6,38.49,38.54,480833.0,37.4071,37.4654,37.3586,37.4071,480833.0
2025-01-17 11:50:00,38.54,38.55,38.46,38.54,225101.0,37.4071,37.4168,37.3295,37.4071,225101.0
2025-01-17 12:00:00,38.54,38.57,38.41,38.48,273301.0,37.4071,37.4363,37.281,37.3489,273301.0
2025-01-17 12:10:00,38.48,38.66,38.48,38.64,732119.0,37.3489,37.5236,37.3489,37.5042,732119.0
2025-01-17 12:20:00,38.64,38.67,38.56,38.62,387571.0,37.5042,37.5333,37.4265,37.4848,387571.0
2025-01-17 12:30:00,38.62,38.75,38.6,38.67,231585.0,37.4848,37.611,37.4654,37.5333,231585.0
2025-01-17 12:40:00,38.66,38.67,38.55,38.55,196895.0,37.5236,37.5333,37.4168,37.4168,196895.0
2025-01-17 12:50:00,38.56,38.59,38.51,38.52,194382.0,37.4265,37.4557,37.378,37.3877,194382.0
2025-01-17 13:00:00,38.52,38.61,38.5,38.54,315459.0,37.3877,37.4751,37.3683,37.4071,315459.0
2025-01-17 13:10:00,38.54,38.63,38.53,38.63,195201.0,37.4071,37.4945,37.3974,37.4945,195201.0
2025-01-17 13:20:00,38.63,38.65,38.6,38.62,131125.0,37.4945,37.5139,37.4654,37.4848,131125.0
2025-01-17 13:30:00,38.62,38.64,38.56,38.6,195502.0,37.4848,37.5042,37.4265,37.4654,195502.0
2025-01-17 13:40:00,38.61,38.71,38.57,38.65,245880.0,37.4751,37.5721,37.4363,37.5139,245880.0
2025-01-17 13:50:00,38.65,38.65,38.53,38.58,368977.0,37.5139,37.5139,37.3974,37.446,368977.0
2025-01-17 14:00:00,38.58,38.85,38.57,38.83,204499.0,37.446,37.708,37.4363,37.6886,204499.0
2025-01-17 14:10:00,38.83,38.84,38.65,38.69,287013.0,37.6886,37.6983,37.5139,37.5527,287013.0
2025-01-17 14:20:00,38.69,38.82,38.68,38.79,453110.0,37.5527,37.6789,37.543,37.6498,453110.0
2025-01-17 14:30:00,38.8,38.87,38.77,38.86,230650.0,37.6595,37.7274,37.6304,37.7177,230650.0
2025-01-17 14:40:00,38.86,38.92,38.84,38.84,208784.0,37.7177,37.776,37.6983,37.6983,208784.0
2025-01-17 14:50:00,38.84,38.89,38.84,38.87,147828.0,37.6983,37.7468,37.6983,37.7274,147828.0
2025-01-17 15:00:00,38.87,38.88,38.82,38.88,282318.0,37.7274,37.7371,37.6789,37.7371,282318.0
2025-01-17 15:10:00,38.87,38.98,38.86,38.97,276580.0,37.7274,37.8342,37.7177,37.8245,276580.0
2025-01-17 15:20:00,38.97,39.05,38.89,38.9,494729.0,37.8245,37.9021,37.7468,37.7566,494729.0
2025-01-17 15:30:00,38.9,39.07,38.79,39.02,684684.0,37.7566,37.9216,37.6498,37.873,684684.0
2025-01-17 15:40:00,39.02,39.2,38.97,39.2,575987.0,37.873,38.0477,37.8245,38.0477,575987.0
2025-01-17 15:50:00,39.2,39.24,39.0,39.01,1914658.0,38.0477,38.0866,37.8536,37.8633,1914658.0
2025-01-21 09:30:00,40.03,40.22,39.22,39.24,1204769.0,38.8533,39.0378,38.0671,38.0866,1204769.0
2025-01-21 09:40:00,39.22,39.24,38.68,39.01,1102197.0,38.0671,38.0866,37.543,37.8633,1102197.0
2025-01-21 09:50:00,39.0,39.0,38.76,38.83,392860.0,37.8536,37.8536,37.6207,37.6886,392860.0
2025-01-21 10:00:00,38.83,38.88,38.69,38.71,344611.0,37.6886,37.7371,37.5527,37.5721,344611.0
2025-01-21 10:10:00,38.72,38.8,38.52,38.59,414182.0,37.5818,37.6595,37.3877,37.4557,414182.0
2025-01-21 10:20:00,38.59,38.74,38.47,38.48,419397.0,37.4557,37.6013,37.3392,37.3489,419397.0
2025-01-21 10:30:00,38.48,38.74,38.4,38.73,608765.0,37.3489,37.6013,37.2713,37.5916,608765.0
2025-01-21 10:40:00,38.74,38.78,38.6,38.69,230527.0,37.6013,37.6401,37.4654,37.5527,230527.0
2025-01-21 10:50:00,38.69,38.69,38.43,38.48,203939.0,37.5527,37.5527,37.3004,37.3489,203939.0
2025-01-21 11:00:00,38.47,38.62,38.45,38.58,229144.0,37.3392,37.4848,37.3198,37.446,229144.0
2025-01-21 11:10:00,38.57,38.66,38.45,38.64,270403.0,37.4363,37.5236,37.3198,37.5042,270403.0
2025-01-21 11:20:00,38.64,38.67,38.5,38.54,274988.0,37.5042,37.5333,37.3683,37.4071,274988.0
2025-01-21 11:30:00,38.55,38.61,38.51,38.56,288646.0,37.4168,37.4751,37.378,37.4265,288646.0
2025-01-21 11:40:00,38.55,38.58,38.43,38.55,130791.0,37.4168,37.446,37.3004,37.4168,130791.0
2025-01-21 11:50:00,38.55,38.63,38.53,38.62,122723.0,37.4168,37.4945,37.3974,37.4848,122723.0
2025-01-21 12:00:00,38.61,38.65,38.57,38.64,98245.0,37.4751,37.5139,37.4363,37.5042,98245.0
2025-01-21 12:10:00,38.64,38.64,38.55,38.61,124666.0,37.5042,37.5042,37.4168,37.4751,124666.0
2025-01-21 12:20:00,38.61,38.62,38.56,38.57,134206.0,37.4751,37.4848,37.4265,37.4363,134206.0
2025-01-21 12:30:00,38.56,38.59,38.52,38.54,172513.0,37.4265,37.4557,37.3877,37.4071,172513.0
2025-01-21 12:40:00,38.54,38.57,38.49,38.51,180059.0,37.4071,37.4363,37.3586,37.378,180059.0
2025-01-21 12:50:00,38.51,38.51,38.47,38.48,113987.0,37.378,37.378,37.3392,37.3489,113987.0
2025-01-21 13:00:00,38.48,38.6,38.47,38.59,135033.0,37.3489,37.4654,37.3392,37.4557,135033.0
2025-01-21 13:10:00,38.59,38.61,38.55,38.55,152513.0,37.4557,37.4751,37.4168,37.4168,152513.0
2025-01-21 13:20:00,38.55,38.63,38.55,38.63,117939.0,37.4168,37.4945,37.4168,37.4945,117939.0
2025-01-21 13:30:00,38.63,38.63,38.56,38.57,120869.0,37.4945,37.4945,37.4265,37.4363,120869.0
2025-01-21 13:40:00,38.57,38.62,38.52,38.55,554298.0,37.4363,37.4848,37.3877,37.4168,554298.0
2025-01-21 13:50:00,38.56,38.58,38.5,38.55,200504.0,37.4265,37.446,37.3683,37.4168,200504.0
2025-01-21 14:00:00,38.55,38.61,38.52,38.58,172604.0,37.4168,37.4751,37.3877,37.446,172604.0
2025-01-21 14:10:00,38.58,38.64,38.51,38.52,155420.0,37.446,37.5042,37.378,37.3877,155420.0
2025-01-21 14:20:00,38.52,38.56,38.48,38.55,78711.0,37.3877,37.4265,37.3489,37.4168,78711.0
2025-01-21 14:30:00,38.54,38.57,38.52,38.57,85860.0,37.4071,37.4363,37.3877,37.4363,85860.0
2025-01-21 14:40:00,38.57,38.63,38.56,38.61,135460.0,37.4363,37.4945,37.4265,37.4751,135460.0
2025-01-21 14:50:00,38.61,38.61,38.55,38.59,71802.0,37.4751,37.4751,37.4168,37.4557,71802.0
2025-01-21 15:00:00,38.59,38.64,38.58,38.63,135060.0,37.4557,37.5042,37.446,37.4945,135060.0
2025-01-21 15:10:00,38.63,38.64,38.58,38.61,149641.0,37.4945,37.5042,37.446,37.4751,149641.0
2025-01-21 15:20:00,38.61,38.63,38.52,38.54,173161.0,37.4751,37.4945,37.3877,37.4071,173161.0
2025-01-21 15:30:00,38.54,38.61,38.51,38.59,174389.0,37.4071,37.4751,37.378,37.4557,174389.0
2025-01-21 15:40:00,38.59,38.61,38.57,38.59,303556.0,37.4557,37.4751,37.4363,37.4557,303556.0
2025-01-21 15:50:00,38.59,38.64,38.48,38.49,1321493.0,37.4557,37.5042,37.3489,37.3586,1321493.0
2025-01-22 09:30:00,39.15,39.17,38.67,38.78,624224.0,37.9992,38.0186,37.5333,37.6401,624224.0
2025-01-22 09:40:00,38.77,39.08,38.68,39.08,303415.0,37.6304,37.9313,37.543,37.9313,303415.0
2025-01-22 09:50:00,39.09,39.2,39.03,39.12,224561.0,37.941,38.0477,37.8827,37.9701,224561.0
2025-01-22 10:00:00,39.12,39.4,39.11,39.3,428713.0,37.9701,38.2419,37.9604,38.1448,428713.0
2025-01-22 10:10:00,39.3,39.36,39.23,39.27,440928.0,38.1448,38.203,38.0769,38.1157,440928.0
2025-01-22 10:20:00,39.27,39.37,39.22,39.26,526631.0,38.1157,38.2127,38.0671,38.106,526631.0
2025-01-22 10:30:00,39.26,39.26,39.07,39.09,345121.0,38.106,38.106,37.9216,37.941,345121.0
2025-01-22 10:40:00,39.09,39.14,39.03,39.09,170792.0,37.941,37.9895,37.8827,37.941,170792.0
2025-01-22 10:50:00,39.09,39.13,39.01,39.09,233563.0,37.941,37.9798,37.8633,37.941,233563.0
2025-01-22 11:00:00,39.09,39.15,39.06,39.15,130930.0,37.941,37.9992,37.9119,37.9992,130930.0
2025-01-22 11:10:00,39.15,39.15,39.06,39.1,77523.0,37.9992,37.9992,37.9119,37.9507,77523.0
2025-01-22 11:20:00,39.09,39.16,39.09,39.14,147088.0,37.941,38.0089,37.941,37.9895,147088.0
2025-01-22 11:30:00,39.14,39.21,39.13,39.16,112930.0,37.9895,38.0574,37.9798,38.0089,112930.0
2025-01-22 11:40:00,39.17,39.2,39.14,39.18,126810.0,38.0186,38.0477,37.9895,38.0283,126810.0
2025-01-22 11:50:00,39.19,39.21,39.18,39.19,120774.0,38.038,38.0574,38.0283,38.038,120774.0
2025-01-22 12:00:00,39.18,39.19,39.14,39.18,140434.0,38.0283,38.038,37.9895,38.0283,140434.0
2025-01-22 12:10:00,39.18,39.19,39.15,39.16,113756.0,38.0283,38.038,37.9992,38.0089,113756.0
2025-01-22 12:20:00,39.16,39.2,39.13,39.17,158787.0,38.0089,38.0477,37.9798,38.0186,158787.0
2025-01-22 12:30:00,39.16,39.18,39.12,39.17,163478.0,38.0089,38.0283,37.9701,38.0186,163478.0
2025-01-22 12:40:00,39.16,39.17,39.1,39.16,54795.0,38.0089,38.0186,37.9507,38.0089,54795.0
2025-01-22 12:50:00,39.16,39.18,39.14,39.16,85600.0,38.0089,38.0283,37.9895,38.0089,85600.0
2025-01-22 13:00:00,39.16,39.2,39.14,39.17,95040.0,38.0089,38.0477,37.9895,38.0186,95040.0
2025-01-22 13:10:00,39.16,39.26,39.16,39.25,178454.0,38.0089,38.106,38.0089,38.0963,178454.0
2025-01-22 13:20:00,39.25,39.26,39.19,39.21,99800.0,38.0963,38.106,38.038,38.0574,99800.0
2025-01-22 13:30:00,39.2,39.26,39.2,39.21,95086.0,38.0477,38.106,38.0477,38.0574,95086.0
2025-01-22 13:40:00,39.21,39.25,39.2,39.22,121133.0,38.0574,38.0963,38.0477,38.0671,121133.0
2025-01-22 13:50:00,39.21,39.22,39.17,39.2,80631.0,38.0574,38.0671,38.0186,38.0477,80631.0
2025-01-22 14:00:00,39.2,39.2,39.14,39.16,106354.0,38.0477,38.0477,37.9895,38.0089,106354.0
2025-01-22 14:10:00,39.15,39.18,39.14,39.16,69553.0,37.9992,38.0283,37.9895,38.0089,69553.0
2025-01-22 14:20:00,39.16,39.17,39.12,39.14,63430.0,38.0089,38.0186,37.9701,37.9895,63430.0
2025-01-22 14:30:00,39.14,39.17,39.1,39.13,73189.0,37.9895,38.0186,37.9507,37.9798,73189.0
2025-01-22 14:40:00,39.13,39.15,39.07,39.08,64538.0,37.9798,37.9992,37.9216,37.9313,64538.0
2025-01-22 14:50:00,39.08,39.11,39.06,39.09,54270.0,37.9313,37.9604,37.9119,37.941,54270.0
2025-01-22 15:00:00,39.09,39.1,39.03,39.08,76706.0,37.941,37.9507,37.8827,37.9313,76706.0
2025-01-22 15:10:00,39.08,39.13,39.07,39.09,98118.0,37.9313,37.9798,37.9216,37.941,98118.0
2025-01-22 15:20:00,39.09,39.16,39.08,39.16,107449.0,37.941,38.0089,37.9313,38.0089,107449.0
2025-01-22 15:30:00,39.15,39.16,39.11,39.15,138263.0,37.9992,38.0089,37.9604,37.9992,138263.0
2025-01-22 15:40:00,39.15,39.16,39.12,39.14,166490.0,37.9992,38.0089,37.9701,37.9895,166490.0
2025-01-22 15:50:00,39.13,39.15,39.02,39.12,618396.0,37.9798,37.9992,37.873,37.9701,618396.0
2025-01-23 09:30:00,38.86,38.9,38.54,38.72,350211.0,37.7177,37.7566,37.4071,37.5818,350211.0
2025-01-23 09:40:00,38.7,38.71,38.46,38.61,211648.0,37.5624,37.5721,37.3295,37.4751,211648.0
2025-01-23 09:50:00,38.62,38.65,38.55,38.64,269604.0,37.4848,37.5139,37.4168,37.5042,269604.0
2025-01-23 10:00:00,38.64,38.7,38.4,38.46,421973.0,37.5042,37.5624,37.2713,37.3295,421973.0
2025-01-23 10:10:00,38.46,38.57,38.44,38.53,335104.0,37.3295,37.4363,37.3101,37.3974,335104.0
2025-01-23 10:20:00,38.53,38.62,38.44,38.47,214880.0,37.3974,37.4848,37.3101,37.3392,214880.0
2025-01-23 10:30:00,38.45,38.51,38.42,38.47,103336.0,37.3198,37.378,37.2907,37.3392,103336.0
2025-01-23 10:40:00,38.47,38.49,38.43,38.48,81192.0,37.3392,37.3586,37.3004,37.3489,81192.0
2025-01-23 10:50:00,38.48,38.51,38.45,38.46,84539.0,37.3489,37.378,37.3198,37.3295,84539.0
2025-01-23 11:00:00,38.45,38.46,38.35,38.37,122597.0,37.3198,37.3295,37.2227,37.2421,122597.0
2025-01-23 11:10:00,38.38,38.4,38.3,38.37,74404.0,37.2518,37.2713,37.1742,37.2421,74404.0
2025-01-23 11:20:00,38.37,38.41,38.32,38.39,77921.0,37.2421,37.281,37.1936,37.2615,77921.0
2025-01-23 11:30:00,38.39,38.51,38.38,38.4,80332.0,37.2615,37.378,37.2518,37.2713,80332.0
2025-01-23 11:40:00,38.4,38.74,38.39,38.72,258203.0,37.2713,37.6013,37.2615,37.5818,258203.0
2025-01-23 11:50:00,38.7,38.7,38.44,38.48,133566.0,37.5624,37.5624,37.3101,37.3489,133566.0
2025-01-23 12:00:00,38.48,38.52,38.43,38.47,70068.0,37.3489,37.3877,37.3004,37.3392,70068.0
2025-01-23 12:10:00,38.47,38.51,38.46,38.49,39809.0,37.3392,37.378,37.3295,37.3586,39809.0
2025-01-23 12:20:00,38.5,38.51,38.46,38.48,73965.0,37.3683,37.378,37.3295,37.3489,73965.0
2025-01-23 12:30:00,38.48,38.54,38.48,38.52,43806.0,37.3489,37.4071,37.3489,37.3877,43806.0
2025-01-23 12:40:00,38.52,38.58,38.51,38.55,36109.0,37.3877,37.446,37.378,37.4168,36109.0
2025-01-23 12:50:00,38.55,38.59,38.54,38.55,36001.0,37.4168,37.4557,37.4071,37.4168,36001.0
2025-01-23 13:00:00,38.55,38.57,38.52,38.56,43629.0,37.4168,37.4363,37.3877,37.4265,43629.0
2025-01-23 13:10:00,38.56,38.63,38.55,38.63,45807.0,37.4265,37.4945,37.4168,37.4945,45807.0
2025-01-23 13:20:00,38.63,38.67,38.58,38.62,161362.0,37.4945,37.5333,37.446,37.4848,161362.0
2025-01-23 13:30:00,38.62,38.67,38.61,38.67,53046.0,37.4848,37.5333,37.4751,37.5333,53046.0
2025-01-23 13:40:00,38.67,38.67,38.62,38.66,48263.0,37.5333,37.5333,37.4848,37.5236,48263.0
2025-01-23 13:50:00,38.66,38.69,38.64,38.65,48971.0,37.5236,37.5527,37.5042,37.5139,48971.0
2025-01-23 14:00:00,38.65,38.68,38.64,38.66,48471.0,37.5139,37.543,37.5042,37.5236,48471.0
2025-01-23 14:10:00,38.65,38.67,38.61,38.64,64105.0,37.5139,37.5333,37.4751,37.5042,64105.0
2025-01-23 14:20:00,38.64,38.68,38.62,38.65,41155.0,37.5042,37.543,37.4848,37.5139,41155.0
2025-01-23 14:30:00,38.65,38.71,38.63,38.67,57452.0,37.5139,37.5721,37.4945,37.5333,57452.0
2025-01-23 14:40:00,38.66,38.69,38.66,38.69,44104.0,37.5236,37.5527,37.5236,37.5527,44104.0
2025-01-23 14:50:00,38.69,38.71,38.67,38.68,43920.0,37.5527,37.5721,37.5333,37.543,43920.0
2025-01-23 15:00:00,38.68,38.71,38.66,38.71,76046.0,37.543,37.5721,37.5236,37.5721,76046.0
2025-01-23 15:10:00,38.71,38.78,38.69,38.72,181087.0,37.5721,37.6401,37.5527,37.5818,181087.0
2025-01-23 15:20:00,38.72,38.73,38.64,38.66,120333.0,37.5818,37.5916,37.5042,37.5236,120333.0
2025-01-23 15:30:00,38.65,38.71,38.62,38.66,117834.0,37.5139,37.5721,37.4848,37.5236,117834.0
2025-01-23 15:40:00,38.67,38.7,38.65,38.66,116036.0,37.5333,37.5624,37.5139,37.5236,116036.0
2025-01-23 15:50:00,38.66,38.74,38.66,38.69,524206.0,37.5236,37.6013,37.5236,37.5527,524206.0
2025-01-24 09:30:00,39.8,40.04,39.7,39.89,993443.0,38.6301,38.863,38.533,38.7175,993443.0
2025-01-24 09:40:00,39.89,39.89,39.68,39.7,286400.0,38.7175,38.7175,38.5136,38.533,286400.0
2025-01-24 09:50:00,39.7,39.83,39.69,39.74,208387.0,38.533,38.6592,38.5233,38.5719,208387.0
2025-01-24 10:00:00,39.74,39.83,39.69,39.8,220768.0,38.5719,38.6592,38.5233,38.6301,220768.0
2025-01-24 10:10:00,39.8,39.85,39.75,39.76,212420.0,38.6301,38.6786,38.5816,38.5913,212420.0
2025-01-24 10:20:00,39.76,39.77,39.68,39.73,140801.0,38.5913,38.601,38.5136,38.5622,140801.0
2025-01-24 10:30:00,39.73,39.76,39.6,39.62,222133.0,38.5622,38.5913,38.436,38.4554,222133.0
2025-01-24 10:40:00,39.62,39.71,39.57,39.7,105802.0,38.4554,38.5427,38.4069,38.533,105802.0
2025-01-24 10:50:00,39.71,39.86,39.69,39.79,208361.0,38.5427,38.6883,38.5233,38.6204,208361.0
2025-01-24 11:00:00,39.79,39.94,39.77,39.87,226196.0,38.6204,38.766,38.601,38.698,226196.0
2025-01-24 11:10:00,39.87,40.01,39.84,39.87,274342.0,38.698,38.8339,38.6689,38.698,274342.0
2025-01-24 11:20:00,39.86,40.13,39.86,40.05,298431.0,38.6883,38.9504,38.6883,38.8728,298431.0
2025-01-24 11:30:00,40.05,40.23,40.05,40.21,285853.0,38.8728,39.0475,38.8728,39.028,285853.0
2025-01-24 11:40:00,40.21,40.22,40.0,40.13,239783.0,39.028,39.0378,38.8242,38.9504,239783.0
2025-01-24 11:50:00,40.14,40.3,40.11,40.26,335723.0,38.9601,39.1154,38.931,39.0766,335723.0
2025-01-24 12:00:00,40.26,40.35,40.18,40.34,145389.0,39.0766,39.1639,38.9989,39.1542,145389.0
2025-01-24 12:10:00,40.35,40.4,40.33,40.37,197203.0,39.1639,39.2125,39.1445,39.1833,197203.0
2025-01-24 12:20:00,40.36,40.45,40.31,40.36,131094.0,39.1736,39.261,39.1251,39.1736,131094.0
2025-01-24 12:30:00,40.35,40.42,40.34,40.41,54613.0,39.1639,39.2319,39.1542,39.2222,54613.0
2025-01-24 12:40:00,40.41,40.68,40.4,40.51,275648.0,39.2222,39.4842,39.2125,39.3192,275648.0
2025-01-24 12:50:00,40.51,40.55,40.45,40.47,130410.0,39.3192,39.3581,39.261,39.2804,130410.0
2025-01-24 13:00:00,40.46,40.53,40.42,40.5,110014.0,39.2707,39.3386,39.2319,39.3095,110014.0
2025-01-24 13:10:00,40.49,40.59,40.48,40.51,134053.0,39.2998,39.3969,39.2901,39.3192,134053.0
2025-01-24 13:20:00,40.51,40.57,40.35,40.35,156346.0,39.3192,39.3775,39.1639,39.1639,156346.0
2025-01-24 13:30:00,40.35,40.5,40.29,40.48,121202.0,39.1639,39.3095,39.1057,39.2901,121202.0
2025-01-24 13:40:00,40.48,40.49,40.36,40.37,101531.0,39.2901,39.2998,39.1736,39.1833,101531.0
2025-01-24 13:50:00,40.37,40.39,40.31,40.36,72970.0,39.1833,39.2028,39.1251,39.1736,72970.0
2025-01-24 14:00:00,40.35,40.37,40.24,40.3,97215.0,39.1639,39.1833,39.0572,39.1154,97215.0
2025-01-24 14:10:00,40.31,40.38,40.31,40.34,46895.0,39.1251,39.1931,39.1251,39.1542,46895.0
2025-01-24 14:20:00,40.34,40.37,40.3,40.33,53445.0,39.1542,39.1833,39.1154,39.1445,53445.0
2025-01-24 14:30:00,40.34,40.44,40.33,40.44,86158.0,39.1542,39.2513,39.1445,39.2513,86158.0
2025-01-24 14:40:00,40.44,40.55,40.44,40.55,93006.0,39.2513,39.3581,39.2513,39.3581,93006.0
2025-01-24 14:50:00,40.55,40.68,40.54,40.67,182166.0,39.3581,39.4842,39.3483,39.4745,182166.0
2025-01-24 15:00:00,40.67,40.69,40.56,40.57,151563.0,39.4745,39.4939,39.3678,39.3775,151563.0
2025-01-24 15:10:00,40.57,40.7,40.57,40.66,137649.0,39.3775,39.5036,39.3775,39.4648,137649.0
2025-01-24 15:20:00,40.67,40.76,40.65,40.68,237397.0,39.4745,39.5619,39.4551,39.4842,237397.0
2025-01-24 15:30:00,40.68,40.76,40.62,40.76,227664.0,39.4842,39.5619,39.426,39.5619,227664.0
2025-01-24 15:40:00,40.76,40.77,40.7,40.72,278231.0,39.5619,39.5716,39.5036,39.5231,278231.0
2025-01-24 15:50:00,40.72,40.78,40.63,40.72,1025015.0,39.5231,39.5813,39.4357,39.5231,1025015.0
2025-01-27 09:30:00,40.6,40.72,40.01,40.03,546831.0,39.4066,39.5231,38.8339,38.8533,546831.0
2025-01-27 09:40:00,40.04,40.16,39.93,40.13,446170.0,38.863,38.9795,38.7563,38.9504,446170.0
2025-01-27 09:50:00,40.15,40.17,40.0,40.16,148577.0,38.9698,38.9892,38.8242,38.9795,148577.0
2025-01-27 10:00:00,40.18,40.21,40.07,40.2,212889.0,38.9989,39.028,38.8922,39.0183,212889.0
2025-01-27 10:10:00,40.19,40.24,40.07,40.13,123880.0,39.0086,39.0572,38.8922,38.9504,123880.0
2025-01-27 10:20:00,40.13,40.21,40.1,40.15,161423.0,38.9504,39.028,38.9213,38.9698,161423.0
2025-01-27 10:30:00,40.15,40.36,40.12,40.32,142856.0,38.9698,39.1736,38.9407,39.1348,142856.0
2025-01-27 10:40:00,40.32,40.43,40.29,40.37,175280.0,39.1348,39.2416,39.1057,39.1833,175280.0
2025-01-27 10:50:00,40.37,40.53,40.36,40.48,369907.0,39.1833,39.3386,39.1736,39.2901,369907.0
2025-01-27 11:00:00,40.48,40.53,40.4,40.51,118452.0,39.2901,39.3386,39.2125,39.3192,118452.0
2025-01-27 11:10:00,40.51,40.57,40.45,40.53,169979.0,39.3192,39.3775,39.261,39.3386,169979.0
2025-01-27 11:20:00,40.52,40.58,40.46,40.53,148368.0,39.3289,39.3872,39.2707,39.3386,148368.0
2025-01-27 11:30:00,40.53,40.55,40.36,40.41,113086.0,39.3386,39.3581,39.1736,39.2222,113086.0
2025-01-27 11:40:00,40.42,40.43,40.35,40.39,60451.0,39.2319,39.2416,39.1639,39.2028,60451.0
2025-01-27 11:50:00,40.39,40.4,40.3,40.34,73742.0,39.2028,39.2125,39.1154,39.1542,73742.0
2025-01-27 12:00:00,40.35,40.49,40.34,40.49,54792.0,39.1639,39.2998,39.1542,39.2998,54792.0
2025-01-27 12:10:00,40.48,40.58,40.45,40.52,179596.0,39.2901,39.3872,39.261,39.3289,179596.0
2025-01-27 12:20:00,40.52,40.53,40.46,40.51,59644.0,39.3289,39.3386,39.2707,39.3192,59644.0
2025-01-27 12:30:00,40.5,40.55,40.45,40.53,97431.0,39.3095,39.3581,39.261,39.3386,97431.0
2025-01-27 12:40:00,40.54,40.54,40.45,40.48,90551.0,39.3483,39.3483,39.261,39.2901,90551.0
2025-01-27 12:50:00,40.46,40.48,40.36,40.36,73062.0,39.2707,39.2901,39.1736,39.1736,73062.0
2025-01-27 13:00:00,40.36,40.64,40.35,40.62,102552.0,39.1736,39.4454,39.1639,39.426,102552.0
2025-01-27 13:10:00,40.62,40.64,40.52,40.58,145866.0,39.426,39.4454,39.3289,39.3872,145866.0
2025-01-27 13:20:00,40.58,40.6,40.56,40.58,51121.0,39.3872,39.4066,39.3678,39.3872,51121.0
2025-01-27 13:30:00,40.57,40.61,40.54,40.55,102545.0,39.3775,39.4163,39.3483,39.3581,102545.0
2025-01-27 13:40:00,40.56,40.68,40.55,40.64,220505.0,39.3678,39.4842,39.3581,39.4454,220505.0
2025-01-27 13:50:00,40.65,40.68,40.61,40.63,74334.0,39.4551,39.4842,39.4163,39.4357,74334.0
2025-01-27 14:00:00,40.63,40.66,40.58,40.59,79515.0,39.4357,39.4648,39.3872,39.3969,79515.0
2025-01-27 14:10:00,40.59,40.61,40.46,40.59,83205.0,39.3969,39.4163,39.2707,39.3969,83205.0
2025-01-27 14:20:00,40.59,40.61,40.54,40.59,140569.0,39.3969,39.4163,39.3483,39.3969,140569.0
2025-01-27 14:30:00,40.59,40.61,40.49,40.5,151096.0,39.3969,39.4163,39.2998,39.3095,151096.0
2025-01-27 14:40:00,40.5,40.54,40.43,40.44,139235.0,39.3095,39.3483,39.2416,39.2513,139235.0
2025-01-27 14:50:00,40.44,40.46,40.37,40.4,114523.0,39.2513,39.2707,39.1833,39.2125,114523.0
2025-01-27 15:00:00,40.39,40.45,40.16,40.21,471051.0,39.2028,39.261,38.9795,39.028,471051.0
2025-01-27 15:10:00,40.21,40.25,40.14,40.23,179260.0,39.028,39.0669,38.9601,39.0475,179260.0
2025-01-27 15:20:00,40.23,40.32,40.21,40.28,168009.0,39.0475,39.1348,39.028,39.096,168009.0
2025-01-27 15:30:00,40.29,40.43,40.28,40.37,122014.0,39.1057,39.2416,39.096,39.1833,122014.0
2025-01-27 15:40:00,40.38,40.46,40.36,40.41,165858.0,39.1931,39.2707,39.1736,39.2222,165858.0
2025-01-27 15:50:00,40.4,40.46,40.28,40.31,606860.0,39.2125,39.2707,39.096,39.1251,606860.0
2025-01-28 09:30:00,40.28,40.47,39.96,40.04,406310.0,39.096,39.2804,38.7854,38.863,406310.0
2025-01-28 09:40:00,40.05,40.15,39.95,40.14,436331.0,38.8728,38.9698,38.7757,38.9601,436331.0
2025-01-28 09:50:00,40.14,40.39,40.11,40.35,206059.0,38.9601,39.2028,38.931,39.1639,206059.0
2025-01-28 10:00:00,40.36,40.39,40.06,40.07,192795.0,39.1736,39.2028,38.8825,38.8922,192795.0
2025-01-28 10:10:00,40.08,40.21,40.01,40.14,205975.0,38.9019,39.028,38.8339,38.9601,205975.0
2025-01-28 10:20:00,40.13,40.27,40.08,40.21,100355.0,38.9504,39.0863,38.9019,39.028,100355.0
2025-01-28 10:30:00,40.2,40.21,40.04,40.09,102461.0,39.0183,39.028,38.863,38.9116,102461.0
2025-01-28 10:40:00,40.09,40.1,40.0,40.05,115313.0,38.9116,38.9213,38.8242,38.8728,115313.0
2025-01-28 10:50:00,40.04,40.05,39.94,39.96,178935.0,38.863,38.8728,38.766,38.7854,178935.0
2025-01-28 11:00:00,39.96,40.03,39.83,39.95,211200.0,38.7854,38.8533,38.6592,38.7757,211200.0
2025-01-28 11:10:00,39.95,40.04,39.92,39.98,131028.0,38.7757,38.863,38.7466,38.8048,131028.0
2025-01-28 11:20:00,39.99,40.01,39.92,39.94,136207.0,38.8145,38.8339,38.7466,38.766,136207.0
2025-01-28 11:30:00,39.94,39.98,39.85,39.91,143652.0,38.766,38.8048,38.6786,38.7369,143652.0
2025-01-28 11:40:00,39.92,40.02,39.88,40.0,115406.0,38.7466,38.8436,38.7077,38.8242,115406.0
2025-01-28 11:50:00,40.0,40.07,39.96,40.01,63664.0,38.8242,38.8922,38.7854,38.8339,63664.0
2025-01-28 12:00:00,40.0,40.04,39.98,40.04,101133.0,38.8242,38.863,38.8048,38.863,101133.0
2025-01-28 12:10:00,40.03,40.04,39.99,40.02,40466.0,38.8533,38.863,38.8145,38.8436,40466.0
2025-01-28 12:20:00,40.03,40.09,39.96,40.09,131648.0,38.8533,38.9116,38.7854,38.9116,131648.0
2025-01-28 12:30:00,40.08,40.09,40.05,40.06,97098.0,38.9019,38.9116,38.8728,38.8825,97098.0
2025-01-28 12:40:00,40.06,40.09,40.04,40.06,55597.0,38.8825,38.9116,38.863,38.8825,55597.0
2025-01-28 12:50:00,40.07,40.11,40.05,40.08,49236.0,38.8922,38.931,38.8728,38.9019,49236.0
2025-01-28 13:00:00,40.09,40.1,39.99,40.05,156103.0,38.9116,38.9213,38.8145,38.8728,156103.0
2025-01-28 13:10:00,40.05,40.07,40.01,40.01,33117.0,38.8728,38.8922,38.8339,38.8339,33117.0
2025-01-28 13:20:00,40.01,40.02,39.99,40.02,51125.0,38.8339,38.8436,38.8145,38.8436,51125.0
2025-01-28 13:30:00,40.01,40.12,40.0,40.07,45856.0,38.8339,38.9407,38.8242,38.8922,45856.0
2025-01-28 13:40:00,40.06,40.1,40.06,40.08,22218.0,38.8825,38.9213,38.8825,38.9019,22218.0
2025-01-28 13:50:00,40.09,40.15,40.08,40.14,29523.0,38.9116,38.9698,38.9019,38.9601,29523.0
2025-01-28 14:00:00,40.13,40.16,40.1,40.1,30694.0,38.9504,38.9795,38.9213,38.9213,30694.0
2025-01-28 14:10:00,40.09,40.1,40.06,40.09,77017.0,38.9116,38.9213,38.8825,38.9116,77017.0
2025-01-28 14:20:00,40.09,40.1,40.07,40.09,29999.0,38.9116,38.9213,38.8922,38.9116,29999.0
2025-01-28 14:30:00,40.08,40.28,40.08,40.26,106170.0,38.9019,39.096,38.9019,39.0766,106170.0
2025-01-28 14:40:00,40.26,40.55,40.24,40.5,154907.0,39.0766,39.3581,39.0572,39.3095,154907.0
2025-01-28 14:50:00,40.5,40.64,40.39,40.63,134729.0,39.3095,39.4454,39.2028,39.4357,134729.0
2025-01-28 15:00:00,40.62,40.97,40.58,40.91,410122.0,39.426,39.7657,39.3872,39.7075,410122.0
2025-01-28 15:10:00,40.9,40.92,40.75,40.87,271926.0,39.6978,39.7172,39.5522,39.6686,271926.0
2025-01-28 15:20:00,40.86,40.9,40.75,40.85,200175.0,39.6589,39.6978,39.5522,39.6492,200175.0
2025-01-28 15:30:00,40.84,40.94,40.8,40.89,228915.0,39.6395,39.7366,39.6007,39.6881,228915.0
2025-01-28 15:40:00,40.89,40.98,40.84,40.93,322855.0,39.6881,39.7754,39.6395,39.7269,322855.0
2025-01-28 15:50:00,40.92,41.14,40.91,41.08,750045.0,39.7172,39.9307,39.7075,39.8725,750045.0
2025-01-29 09:30:00,41.11,41.42,40.95,41.18,741916.0,39.9016,40.2025,39.7463,39.9695,741916.0
2025-01-29 09:40:00,41.19,41.47,40.8,40.87,462116.0,39.9792,40.251,39.6007,39.6686,462116.0
2025-01-29 09:50:00,40.87,41.25,40.84,41.21,159395.0,39.6686,40.0375,39.6395,39.9987,159395.0
2025-01-29 10:00:00,41.21,41.33,41.15,41.31,127699.0,39.9987,40.1151,39.9404,40.0957,127699.0
2025-01-29 10:10:00,41.31,41.32,41.2,41.23,152290.0,40.0957,40.1054,39.9889,40.0181,152290.0
2025-01-29 10:20:00,41.23,41.29,41.07,41.1,209615.0,40.0181,40.0763,39.8628,39.8919,209615.0
2025-01-29 10:30:00,41.1,41.14,40.97,40.98,128661.0,39.8919,39.9307,39.7657,39.7754,128661.0
2025-01-29 10:40:00,40.98,41.35,40.95,41.32,157110.0,39.7754,40.1345,39.7463,40.1054,157110.0
2025-01-29 10:50:00,41.33,41.39,41.1,41.2,327442.0,40.1151,40.1734,39.8919,39.9889,327442.0
2025-01-29 11:00:00,41.21,41.32,40.9,40.99,229560.0,39.9987,40.1054,39.6978,39.7851,229560.0
2025-01-29 11:10:00,40.99,41.0,40.68,40.75,184703.0,39.7851,39.7948,39.4842,39.5522,184703.0
2025-01-29 11:20:00,40.75,40.88,40.75,40.77,143506.0,39.5522,39.6784,39.5522,39.5716,143506.0
2025-01-29 11:30:00,40.75,40.75,40.5,40.52,201715.0,39.5522,39.5522,39.3095,39.3289,201715.0
2025-01-29 11:40:00,40.51,40.52,40.32,40.43,229350.0,39.3192,39.3289,39.1348,39.2416,229350.0
2025-01-29 11:50:00,40.44,40.44,40.23,40.3,176301.0,39.2513,39.2513,39.0475,39.1154,176301.0
2025-01-29 12:00:00,40.3,40.42,40.23,40.24,153454.0,39.1154,39.2319,39.0475,39.0572,153454.0
2025-01-29 12:10:00,40.26,40.37,40.17,40.35,164200.0,39.0766,39.1833,38.9892,39.1639,164200.0
2025-01-29 12:20:00,40.35,40.54,40.34,40.46,148653.0,39.1639,39.3483,39.1542,39.2707,148653.0
2025-01-29 12:30:00,40.46,40.53,40.44,40.48,84419.0,39.2707,39.3386,39.2513,39.2901,84419.0
2025-01-29 12:40:00,40.48,40.54,40.44,40.52,67089.0,39.2901,39.3483,39.2513,39.3289,67089.0
2025-01-29 12:50:00,40.52,40.61,40.48,40.52,112932.0,39.3289,39.4163,39.2901,39.3289,112932.0
2025-01-29 13:00:00,40.52,40.53,40.15,40.47,197599.0,39.3289,39.3386,38.9698,39.2804,197599.0
2025-01-29 13:10:00,40.47,40.5,40.41,40.43,68246.0,39.2804,39.3095,39.2222,39.2416,68246.0
2025-01-29 13:20:00,40.44,40.51,40.42,40.47,61640.0,39.2513,39.3192,39.2319,39.2804,61640.0
2025-01-29 13:30:00,40.47,40.56,40.43,40.44,150549.0,39.2804,39.3678,39.2416,39.2513,150549.0
2025-01-29 13:40:00,40.44,40.53,40.42,40.52,52825.0,39.2513,39.3386,39.2319,39.3289,52825.0
2025-01-29 13:50:00,40.53,40.56,40.51,40.52,68672.0,39.3386,39.3678,39.3192,39.3289,68672.0
2025-01-29 14:00:00,40.5,40.51,40.37,40.43,73958.0,39.3095,39.3192,39.1833,39.2416,73958.0
2025-01-29 14:10:00,40.43,40.43,40.24,40.29,95596.0,39.2416,39.2416,39.0572,39.1057,95596.0
2025-01-29 14:20:00,40.3,40.32,40.24,40.3,131490.0,39.1154,39.1348,39.0572,39.1154,131490.0
2025-01-29 14:30:00,40.3,40.39,40.26,40.37,107777.0,39.1154,39.2028,39.0766,39.1833,107777.0
2025-01-29 14:40:00,40.36,40.45,40.36,40.41,101756.0,39.1736,39.261,39.1736,39.2222,101756.0
2025-01-29 14:50:00,40.41,40.51,40.39,40.45,120677.0,39.2222,39.3192,39.2028,39.261,120677.0
2025-01-29 15:00:00,40.45,40.45,40.33,40.34,92967.0,39.261,39.261,39.1445,39.1542,92967.0
2025-01-29 15:10:00,40.34,40.37,40.24,40.3,80642.0,39.1542,39.1833,39.0572,39.1154,80642.0
2025-01-29 15:20:00,40.3,40.4,40.3,40.39,90029.0,39.1154,39.2125,39.1154,39.2028,90029.0
2025-01-29 15:30:00,40.39,40.4,40.27,40.28,124901.0,39.2028,39.2125,39.0863,39.096,124901.0
2025-01-29 15:40:00,40.29,40.3,40.18,40.27,194668.0,39.1057,39.1154,38.9989,39.0863,194668.0
2025-01-29 15:50:00,40.27,40.31,40.19,40.25,387690.0,39.0863,39.1251,39.0086,39.0669,387690.0
2025-01-30 09:30:00,40.15,40.65,40.12,40.6,285615.0,38.9698,39.4551,38.9407,39.4066,285615.0
2025-01-30 09:40:00,40.6,40.75,40.45,40.64,144923.0,39.4066,39.5522,39.261,39.4454,144923.0
2025-01-30 09:50:00,40.64,40.72,40.53,40.72,88112.0,39.4454,39.5231,39.3386,39.5231,88112.0
2025-01-30 10:00:00,40.71,40.88,40.65,40.83,257750.0,39.5134,39.6784,39.4551,39.6298,257750.0
2025-01-30 10:10:00,40.83,40.88,40.73,40.79,131810.0,39.6298,39.6784,39.5328,39.591,131810.0
2025-01-30 10:20:00,40.79,41.18,40.78,40.95,209995.0,39.591,39.9695,39.5813,39.7463,209995.0
2025-01-30 10:30:00,40.94,41.27,40.93,41.23,186753.0,39.7366,40.0569,39.7269,40.0181,186753.0
2025-01-30 10:40:00,41.23,41.47,41.2,41.42,162064.0,40.0181,40.251,39.9889,40.2025,162064.0
2025-01-30 10:50:00,41.43,41.52,41.3,41.34,152532.0,40.2122,40.2995,40.086,40.1248,152532.0
2025-01-30 11:00:00,41.34,41.48,41.3,41.45,109337.0,40.1248,40.2607,40.086,40.2316,109337.0
2025-01-30 11:10:00,41.45,41.51,41.39,41.48,134228.0,40.2316,40.2898,40.1734,40.2607,134228.0
2025-01-30 11:20:00,41.48,41.89,41.48,41.89,220715.0,40.2607,40.6587,40.2607,40.6587,220715.0
2025-01-30 11:30:00,41.89,42.2,41.82,42.16,425721.0,40.6587,40.9596,40.5907,40.9207,425721.0
2025-01-30 11:40:00,42.16,42.18,41.95,42.05,192982.0,40.9207,40.9401,40.7169,40.814,192982.0
2025-01-30 11:50:00,42.06,42.19,41.99,42.16,145963.0,40.8237,40.9498,40.7557,40.9207,145963.0
2025-01-30 12:00:00,42.15,42.17,41.94,41.97,159226.0,40.911,40.9304,40.7072,40.7363,159226.0
2025-01-30 12:10:00,41.96,41.97,41.8,41.9,109995.0,40.7266,40.7363,40.5713,40.6684,109995.0
2025-01-30 12:20:00,41.89,41.9,41.74,41.81,88616.0,40.6587,40.6684,40.5131,40.581,88616.0
2025-01-30 12:30:00,41.81,42.0,41.8,41.93,107879.0,40.581,40.7654,40.5713,40.6975,107879.0
2025-01-30 12:40:00,41.93,42.05,41.9,42.02,140445.0,40.6975,40.814,40.6684,40.7848,140445.0
2025-01-30 12:50:00,42.0,42.03,41.91,41.92,57249.0,40.7654,40.7946,40.6781,40.6878,57249.0
2025-01-30 13:00:00,41.92,42.04,41.91,42.02,87012.0,40.6878,40.8043,40.6781,40.7848,87012.0
2025-01-30 13:10:00,42.03,42.07,41.98,42.0,56902.0,40.7946,40.8334,40.746,40.7654,56902.0
2025-01-30 13:20:00,42.0,42.1,41.99,42.09,71326.0,40.7654,40.8625,40.7557,40.8528,71326.0
2025-01-30 13:30:00,42.09,42.18,42.08,42.18,80684.0,40.8528,40.9401,40.8431,40.9401,80684.0
2025-01-30 13:40:00,42.18,42.26,42.16,42.23,174232.0,40.9401,41.0178,40.9207,40.9887,174232.0
2025-01-30 13:50:00,42.23,42.33,42.23,42.3,152922.0,40.9887,41.0857,40.9887,41.0566,152922.0
2025-01-30 14:00:00,42.3,42.35,42.26,42.32,149015.0,41.0566,41.1051,41.0178,41.076,149015.0
2025-01-30 14:10:00,42.32,42.33,42.19,42.21,174860.0,41.076,41.0857,40.9498,40.9693,174860.0
2025-01-30 14:20:00,42.21,42.23,42.15,42.18,172091.0,40.9693,40.9887,40.911,40.9401,172091.0
2025-01-30 14:30:00,42.18,42.3,42.17,42.29,234543.0,40.9401,41.0566,40.9304,41.0469,234543.0
2025-01-30 14:40:00,42.29,42.41,42.27,42.41,168730.0,41.0469,41.1634,41.0275,41.1634,168730.0
2025-01-30 14:50:00,42.4,42.44,42.3,42.4,155524.0,41.1537,41.1925,41.0566,41.1537,155524.0
2025-01-30 15:00:00,42.4,42.42,42.24,42.24,273480.0,41.1537,41.1731,40.9984,40.9984,273480.0
2025-01-30 15:10:00,42.25,42.32,42.16,42.21,205109.0,41.0081,41.076,40.9207,40.9693,205109.0
2025-01-30 15:20:00,42.21,42.34,42.19,42.28,167524.0,40.9693,41.0954,40.9498,41.0372,167524.0
2025-01-30 15:30:00,42.3,42.32,41.98,42.04,397237.0,41.0566,41.076,40.746,40.8043,397237.0
2025-01-30 15:40:00,42.05,42.18,41.84,42.03,669532.0,40.814,40.9401,40.6101,40.7946,669532.0
2025-01-30 15:50:00,42.03,42.33,42.01,42.32,1161845.0,40.7946,41.0857,40.7751,41.076,1161845.0
2025-01-31 09:30:00,41.84,42.02,41.56,41.6,403276.0,40.6101,40.7848,40.3384,40.3772,403276.0
2025-01-31 09:40:00,41.59,41.69,41.37,41.52,263211.0,40.3675,40.4645,40.154,40.2995,263211.0
2025-01-31 09:50:00,41.53,41.6,41.42,41.51,122330.0,40.3092,40.3772,40.2025,40.2898,122330.0
2025-01-31 10:00:00,41.5,41.54,41.2,41.2,264050.0,40.2801,40.319,39.9889,39.9889,264050.0
2025-01-31 10:10:00,41.21,41.35,41.17,41.18,223750.0,39.9987,40.1345,39.9598,39.9695,223750.0
2025-01-31 10:20:00,41.17,41.22,41.05,41.1,238351.0,39.9598,40.0084,39.8434,39.8919,238351.0
2025-01-31 10:30:00,41.1,41.36,41.09,41.32,200066.0,39.8919,40.1442,39.8822,40.1054,200066.0
2025-01-31 10:40:00,41.33,41.42,41.26,41.38,120269.0,40.1151,40.2025,40.0472,40.1637,120269.0
2025-01-31 10:50:00,41.37,41.4,41.27,41.27,586650.0,40.154,40.1831,40.0569,40.0569,586650.0
2025-01-31 11:00:00,41.27,41.34,41.22,41.33,131409.0,40.0569,40.1248,40.0084,40.1151,131409.0
2025-01-31 11:10:00,41.33,41.4,41.27,41.38,113196.0,40.1151,40.1831,40.0569,40.1637,113196.0
2025-01-31 11:20:00,41.38,41.48,41.38,41.45,117073.0,40.1637,40.2607,40.1637,40.2316,117073.0
2025-01-31 11:30:00,41.45,41.6,41.44,41.59,73536.0,40.2316,40.3772,40.2219,40.3675,73536.0
2025-01-31 11:40:00,41.58,41.6,41.5,41.59,65053.0,40.3578,40.3772,40.2801,40.3675,65053.0
2025-01-31 11:50:00,41.59,41.63,41.48,41.5,72537.0,40.3675,40.4063,40.2607,40.2801,72537.0
2025-01-31 12:00:00,41.5,41.56,41.45,41.54,104741.0,40.2801,40.3384,40.2316,40.319,104741.0
2025-01-31 12:10:00,41.55,41.73,41.44,41.55,159072.0,40.3287,40.5034,40.2219,40.3287,159072.0
2025-01-31 12:20:00,41.54,41.57,41.44,41.53,84398.0,40.319,40.3481,40.2219,40.3092,84398.0
2025-01-31 12:30:00,41.53,41.57,41.47,41.51,50727.0,40.3092,40.3481,40.251,40.2898,50727.0
2025-01-31 12:40:00,41.5,41.53,41.44,41.44,46244.0,40.2801,40.3092,40.2219,40.2219,46244.0
2025-01-31 12:50:00,41.43,41.47,41.36,41.41,63101.0,40.2122,40.251,40.1442,40.1928,63101.0
2025-01-31 13:00:00,41.4,41.46,41.36,41.45,67781.0,40.1831,40.2413,40.1442,40.2316,67781.0
2025-01-31 13:10:00,41.45,41.45,41.28,41.28,59369.0,40.2316,40.2316,40.0666,40.0666,59369.0
2025-01-31 13:20:00,41.28,41.31,40.7,40.74,565059.0,40.0666,40.0957,39.5036,39.5425,565059.0
2025-01-31 13:30:00,40.73,40.88,40.49,40.75,507368.0,39.5328,39.6784,39.2998,39.5522,507368.0
2025-01-31 13:40:00,40.75,40.88,40.69,40.84,189982.0,39.5522,39.6784,39.4939,39.6395,189982.0
2025-01-31 13:50:00,40.84,40.85,40.64,40.68,146234.0,39.6395,39.6492,39.4454,39.4842,146234.0
2025-01-31 14:00:00,40.67,40.74,40.52,40.54,173995.0,39.4745,39.5425,39.3289,39.3483,173995.0
2025-01-31 14:10:00,40.54,40.73,40.52,40.59,129033.0,39.3483,39.5328,39.3289,39.3969,129033.0
2025-01-31 14:20:00,40.58,40.73,40.57,40.72,95231.0,39.3872,39.5328,39.3775,39.5231,95231.0
2025-01-31 14:30:00,40.72,40.76,40.64,40.7,93251.0,39.5231,39.5619,39.4454,39.5036,93251.0
2025-01-31 14:40:00,40.7,40.74,40.58,40.65,113211.0,39.5036,39.5425,39.3872,39.4551,113211.0
2025-01-31 14:50:00,40.67,40.83,40.67,40.73,98746.0,39.4745,39.6298,39.4745,39.5328,98746.0
2025-01-31 15:00:00,40.7,40.7,40.48,40.53,78967.0,39.5036,39.5036,39.2901,39.3386,78967.0
2025-01-31 15:10:00,40.53,40.58,40.51,40.52,71318.0,39.3386,39.3872,39.3192,39.3289,71318.0
2025-01-31 15:20:00,40.52,40.56,40.45,40.52,101996.0,39.3289,39.3678,39.261,39.3289,101996.0
2025-01-31 15:30:00,40.52,40.64,40.45,40.62,147027.0,39.3289,39.4454,39.261,39.426,147027.0
2025-01-31 15:40:00,40.62,40.86,40.61,40.84,211763.0,39.426,39.6589,39.4163,39.6395,211763.0
2025-01-31 15:50:00,40.84,40.88,40.66,40.72,709614.0,39.6395,39.6784,39.4648,39.5231,709614.0
2025-02-03 09:30:00,38.94,40.08,38.89,40.0,784777.0,37.7954,38.9019,37.7468,38.8242,784777.0
2025-02-03 09:40:00,40.03,40.29,39.93,40.04,301077.0,38.8533,39.1057,38.7563,38.863,301077.0
2025-02-03 09:50:00,40.05,40.16,39.92,40.02,252458.0,38.8728,38.9795,38.7466,38.8436,252458.0
2025-02-03 10:00:00,40.0,40.18,39.89,40.02,200455.0,38.8242,38.9989,38.7175,38.8436,200455.0
2025-02-03 10:10:00,40.03,40.08,39.92,39.93,176751.0,38.8533,38.9019,38.7466,38.7563,176751.0
2025-02-03 10:20:00,39.94,40.8,39.93,40.7,304489.0,38.766,39.6007,38.7563,39.5036,304489.0
2025-02-03 10:30:00,40.67,40.7,40.42,40.52,130591.0,39.4745,39.5036,39.2319,39.3289,130591.0
2025-02-03 10:40:00,40.54,40.7,40.38,40.4,147765.0,39.3483,39.5036,39.1931,39.2125,147765.0
2025-02-03 10:50:00,40.41,40.71,40.41,40.65,466217.0,39.2222,39.5134,39.2222,39.4551,466217.0
2025-02-03 11:00:00,40.66,40.83,40.55,40.78,477982.0,39.4648,39.6298,39.3581,39.5813,477982.0
2025-02-03 11:10:00,40.79,40.87,40.67,40.82,260146.0,39.591,39.6686,39.4745,39.6201,260146.0
2025-02-03 11:20:00,40.82,40.92,40.76,40.86,200765.0,39.6201,39.7172,39.5619,39.6589,200765.0
2025-02-03 11:30:00,40.86,40.94,40.8,40.85,210710.0,39.6589,39.7366,39.6007,39.6492,210710.0
2025-02-03 11:40:00,40.85,40.86,40.59,40.71,400394.0,39.6492,39.6589,39.3969,39.5134,400394.0
2025-02-03 11:50:00,40.71,40.77,40.53,40.57,332065.0,39.5134,39.5716,39.3386,39.3775,332065.0
2025-02-03 12:00:00,40.56,40.58,40.45,40.57,133534.0,39.3678,39.3872,39.261,39.3775,133534.0
2025-02-03 12:10:00,40.57,40.6,40.5,40.55,215032.0,39.3775,39.4066,39.3095,39.3581,215032.0
2025-02-03 12:20:00,40.55,40.69,40.53,40.61,76406.0,39.3581,39.4939,39.3386,39.4163,76406.0
2025-02-03 12:30:00,40.61,40.61,40.46,40.47,99005.0,39.4163,39.4163,39.2707,39.2804,99005.0
2025-02-03 12:40:00,40.46,40.49,40.42,40.44,69565.0,39.2707,39.2998,39.2319,39.2513,69565.0
2025-02-03 12:50:00,40.44,40.58,40.16,40.27,279898.0,39.2513,39.3872,38.9795,39.0863,279898.0
2025-02-03 13:00:00,40.26,40.38,40.15,40.32,164040.0,39.0766,39.1931,38.9698,39.1348,164040.0
2025-02-03 13:10:00,40.32,40.37,40.28,40.31,67669.0,39.1348,39.1833,39.096,39.1251,67669.0
2025-02-03 13:20:00,40.31,40.34,40.23,40.23,71448.0,39.1251,39.1542,39.0475,39.0475,71448.0
2025-02-03 13:30:00,40.24,40.27,40.2,40.26,57433.0,39.0572,39.0863,39.0183,39.0766,57433.0
2025-02-03 13:40:00,40.27,40.27,40.19,40.21,95208.0,39.0863,39.0863,39.0086,39.028,95208.0
2025-02-03 13:50:00,40.21,40.24,40.16,40.19,69369.0,39.028,39.0572,38.9795,39.0086,69369.0
2025-02-03 14:00:00,40.18,40.2,40.15,40.17,99855.0,38.9989,39.0183,38.9698,38.9892,99855.0
2025-02-03 14:10:00,40.17,40.23,40.17,40.22,56130.0,38.9892,39.0475,38.9892,39.0378,56130.0
2025-02-03 14:20:00,40.21,40.26,40.2,40.21,64528.0,39.028,39.0766,39.0183,39.028,64528.0
2025-02-03 14:30:00,40.2,40.23,40.13,40.14,77530.0,39.0183,39.0475,38.9504,38.9601,77530.0
2025-02-03 14:40:00,40.13,40.16,40.03,40.05,113772.0,38.9504,38.9795,38.8533,38.8728,113772.0
2025-02-03 14:50:00,40.04,40.13,40.02,40.05,74608.0,38.863,38.9504,38.8436,38.8728,74608.0
2025-02-03 15:00:00,40.05,40.08,40.01,40.05,140453.0,38.8728,38.9019,38.8339,38.8728,140453.0
2025-02-03 15:10:00,40.04,40.05,40.01,40.04,81389.0,38.863,38.8728,38.8339,38.863,81389.0
2025-02-03 15:20:00,40.04,40.07,40.0,40.02,100659.0,38.863,38.8922,38.8242,38.8436,100659.0
2025-02-03 15:30:00,40.02,40.09,40.01,40.07,96559.0,38.8436,38.9116,38.8339,38.8922,96559.0
2025-02-03 15:40:00,40.07,40.08,40.02,40.06,182413.0,38.8922,38.9019,38.8436,38.8825,182413.0
2025-02-03 15:50:00,40.07,40.11,40.0,40.02,800599.0,38.8922,38.931,38.8242,38.8436,800599.0
2025-02-04 09:30:00,41.65,41.99,41.59,41.63,744738.0,40.4257,40.7557,40.3675,40.4063,744738.0
2025-02-04 09:40:00,41.65,41.86,41.59,41.63,277331.0,40.4257,40.6295,40.3675,40.4063,277331.0
2025-02-04 09:50:00,41.62,41.87,41.58,41.73,209510.0,40.3966,40.6393,40.3578,40.5034,209510.0
2025-02-04 10:00:00,41.73,41.83,41.56,41.58,215921.0,40.5034,40.6004,40.3384,40.3578,215921.0
2025-02-04 10:10:00,41.59,41.8,41.44,41.79,187803.0,40.3675,40.5713,40.2219,40.5616,187803.0
2025-02-04 10:20:00,41.79,41.96,41.62,41.95,266053.0,40.5616,40.7266,40.3966,40.7169,266053.0
2025-02-04 10:30:00,41.96,42.14,41.91,42.09,569815.0,40.7266,40.9013,40.6781,40.8528,569815.0
2025-02-04 10:40:00,42.1,42.22,41.94,42.02,358429.0,40.8625,40.979,40.7072,40.7848,358429.0
2025-02-04 10:50:00,42.03,42.22,42.01,42.08,258160.0,40.7946,40.979,40.7751,40.8431,258160.0
2025-02-04 11:00:00,42.09,42.21,42.01,42.16,149952.0,40.8528,40.9693,40.7751,40.9207,149952.0
2025-02-04 11:10:00,42.16,42.25,42.06,42.15,242880.0,40.9207,41.0081,40.8237,40.911,242880.0
2025-02-04 11:20:00,42.14,42.17,41.94,42.13,193241.0,40.9013,40.9304,40.7072,40.8916,193241.0
2025-02-04 11:30:00,42.12,42.13,41.8,41.81,274634.0,40.8819,40.8916,40.5713,40.581,274634.0
2025-02-04 11:40:00,41.81,41.93,41.77,41.89,201853.0,40.581,40.6975,40.5422,40.6587,201853.0
2025-02-04 11:50:00,41.88,41.95,41.82,41.9,90129.0,40.649,40.7169,40.5907,40.6684,90129.0
2025-02-04 12:00:00,41.91,41.93,41.83,41.85,76455.0,40.6781,40.6975,40.6004,40.6198,76455.0
2025-02-04 12:10:00,41.87,41.87,41.51,41.54,258080.0,40.6393,40.6393,40.2898,40.319,258080.0
2025-02-04 12:20:00,41.54,41.7,41.47,41.51,192541.0,40.319,40.4743,40.251,40.2898,192541.0
2025-02-04 12:30:00,41.52,41.74,41.52,41.73,116755.0,40.2995,40.5131,40.2995,40.5034,116755.0
2025-02-04 12:40:00,41.71,41.86,41.7,41.86,82955.0,40.484,40.6295,40.4743,40.6295,82955.0
2025-02-04 12:50:00,41.86,41.88,41.76,41.81,79694.0,40.6295,40.649,40.5325,40.581,79694.0
2025-02-04 13:00:00,41.82,41.82,41.73,41.75,90568.0,40.5907,40.5907,40.5034,40.5228,90568.0
2025-02-04 13:10:00,41.75,41.79,41.7,41.75,77324.0,40.5228,40.5616,40.4743,40.5228,77324.0
2025-02-04 13:20:00,41.75,41.78,41.72,41.76,81727.0,40.5228,40.5519,40.4937,40.5325,81727.0
2025-02-04 13:30:00,41.76,41.77,41.64,41.71,179232.0,40.5325,40.5422,40.416,40.484,179232.0
2025-02-04 13:40:00,41.71,41.72,41.66,41.7,53285.0,40.484,40.4937,40.4354,40.4743,53285.0
2025-02-04 13:50:00,41.69,41.7,41.6,41.63,145020.0,40.4645,40.4743,40.3772,40.4063,145020.0
2025-02-04 14:00:00,41.64,41.67,41.56,41.66,418035.0,40.416,40.4451,40.3384,40.4354,418035.0
2025-02-04 14:10:00,41.67,41.73,41.66,41.69,93530.0,40.4451,40.5034,40.4354,40.4645,93530.0
2025-02-04 14:20:00,41.7,41.75,41.63,41.65,73873.0,40.4743,40.5228,40.4063,40.4257,73873.0
2025-02-04 14:30:00,41.66,41.7,41.62,41.62,50287.0,40.4354,40.4743,40.3966,40.3966,50287.0
2025-02-04 14:40:00,41.62,41.62,41.5,41.55,110477.0,40.3966,40.3966,40.2801,40.3287,110477.0
2025-02-04 14:50:00,41.55,41.62,41.44,41.52,235771.0,40.3287,40.3966,40.2219,40.2995,235771.0
2025-02-04 15:00:00,41.52,41.57,41.45,41.55,209932.0,40.2995,40.3481,40.2316,40.3287,209932.0
2025-02-04 15:10:00,41.55,41.56,41.46,41.48,135331.0,40.3287,40.3384,40.2413,40.2607,135331.0
2025-02-04 15:20:00,41.48,41.49,41.31,41.32,103821.0,40.2607,40.2704,40.0957,40.1054,103821.0
2025-02-04 15:30:00,41.3,41.42,41.29,41.37,153591.0,40.086,40.2025,40.0763,40.154,153591.0
2025-02-04 15:40:00,41.37,41.41,41.3,41.33,207442.0,40.154,40.1928,40.086,40.1151,207442.0
2025-02-04 15:50:00,41.32,41.34,41.12,41.17,834601.0,40.1054,40.1248,39.9113,39.9598,834601.0
2025-02-05 09:30:00,40.29,40.43,39.95,40.41,576507.0,39.1057,39.2416,38.7757,39.2222,576507.0
2025-02-05 09:40:00,40.4,40.55,40.28,40.36,226646.0,39.2125,39.3581,39.096,39.1736,226646.0
2025-02-05 09:50:00,40.37,40.38,40.25,40.34,248344.0,39.1833,39.1931,39.0669,39.1542,248344.0
2025-02-05 10:00:00,40.35,40.55,40.22,40.26,228653.0,39.1639,39.3581,39.0378,39.0766,228653.0
2025-02-05 10:10:00,40.26,40.3,40.12,40.23,136883.0,39.0766,39.1154,38.9407,39.0475,136883.0
2025-02-05 10:20:00,40.23,40.32,40.22,40.27,92012.0,39.0475,39.1348,39.0378,39.0863,92012.0
2025-02-05 10:30:00,40.26,40.33,40.25,40.27,171193.0,39.0766,39.1445,39.0669,39.0863,171193.0
2025-02-05 10:40:00,40.27,40.32,40.19,40.23,143517.0,39.0863,39.1348,39.0086,39.0475,143517.0
2025-02-05 10:50:00,40.23,40.34,40.2,40.23,224793.0,39.0475,39.1542,39.0183,39.0475,224793.0
2025-02-05 11:00:00,40.23,40.23,40.05,40.08,222713.0,39.0475,39.0475,38.8728,38.9019,222713.0
2025-02-05 11:10:00,40.08,40.1,39.8,39.94,213175.0,38.9019,38.9213,38.6301,38.766,213175.0
2025-02-05 11:20:00,39.94,40.09,39.91,40.01,114203.0,38.766,38.9116,38.7369,38.8339,114203.0
2025-02-05 11:30:00,40.02,40.09,39.88,40.08,314519.0,38.8436,38.9116,38.7077,38.9019,314519.0
2025-02-05 11:40:00,40.07,40.1,39.89,39.94,67472.0,38.8922,38.9213,38.7175,38.766,67472.0
2025-02-05 11:50:00,39.94,39.99,39.92,39.98,67948.0,38.766,38.8145,38.7466,38.8048,67948.0
2025-02-05 12:00:00,39.97,40.0,39.93,39.95,71123.0,38.7951,38.8242,38.7563,38.7757,71123.0
2025-02-05 12:10:00,39.94,40.0,39.9,39.91,75373.0,38.766,38.8242,38.7272,38.7369,75373.0
2025-02-05 12:20:00,39.92,39.94,39.87,39.88,84944.0,38.7466,38.766,38.698,38.7077,84944.0
2025-02-05 12:30:00,39.88,39.92,39.87,39.91,71963.0,38.7077,38.7466,38.698,38.7369,71963.0
2025-02-05 12:40:00,39.91,39.96,39.9,39.96,223266.0,38.7369,38.7854,38.7272,38.7854,223266.0
2025-02-05 12:50:00,39.96,40.02,39.94,40.0,63989.0,38.7854,38.8436,38.766,38.8242,63989.0
2025-02-05 13:00:00,40.0,40.02,39.97,39.98,70098.0,38.8242,38.8436,38.7951,38.8048,70098.0
2025-02-05 13:10:00,39.99,40.03,39.96,40.01,106917.0,38.8145,38.8533,38.7854,38.8339,106917.0
2025-02-05 13:20:00,40.01,40.13,40.0,40.09,197173.0,38.8339,38.9504,38.8242,38.9116,197173.0
2025-02-05 13:30:00,40.09,40.09,39.98,40.01,80692.0,38.9116,38.9116,38.8048,38.8339,80692.0
2025-02-05 13:40:00,40.01,40.01,39.94,39.95,69091.0,38.8339,38.8339,38.766,38.7757,69091.0
2025-02-05 13:50:00,39.96,39.97,39.92,39.97,55378.0,38.7854,38.7951,38.7466,38.7951,55378.0
2025-02-05 14:00:00,39.97,40.02,39.95,40.02,76743.0,38.7951,38.8436,38.7757,38.8436,76743.0
2025-02-05 14:10:00,40.02,40.05,39.98,39.98,143371.0,38.8436,38.8728,38.8048,38.8048,143371.0
2025-02-05 14:20:00,39.98,40.02,39.89,39.9,136648.0,38.8048,38.8436,38.7175,38.7272,136648.0
2025-02-05 14:30:00,39.9,39.94,39.88,39.89,101035.0,38.7272,38.766,38.7077,38.7175,101035.0
2025-02-05 14:40:00,39.89,39.92,39.84,39.86,69667.0,38.7175,38.7466,38.6689,38.6883,69667.0
2025-02-05 14:50:00,39.86,39.88,39.79,39.8,147726.0,38.6883,38.7077,38.6204,38.6301,147726.0
2025-02-05 15:00:00,39.8,39.86,39.78,39.79,107070.0,38.6301,38.6883,38.6107,38.6204,107070.0
2025-02-05 15:10:00,39.79,39.8,39.73,39.74,153605.0,38.6204,38.6301,38.5622,38.5719,153605.0
2025-02-05 15:20:00,39.75,39.79,39.7,39.73,143231.0,38.5816,38.6204,38.533,38.5622,143231.0
2025-02-05 15:30:00,39.72,39.79,39.71,39.77,136542.0,38.5525,38.6204,38.5427,38.601,136542.0
2025-02-05 15:40:00,39.78,39.79,39.72,39.73,214590.0,38.6107,38.6204,38.5525,38.5622,214590.0
2025-02-05 15:50:00,39.74,39.85,39.68,39.8,825838.0,38.5719,38.6786,38.5136,38.6301,825838.0
2025-02-06 09:30:00,40.45,40.64,40.11,40.15,394860.0,39.261,39.4454,38.931,38.9698,394860.0
2025-02-06 09:40:00,40.15,40.25,40.05,40.21,90468.0,38.9698,39.0669,38.8728,39.028,90468.0
2025-02-06 09:50:00,40.2,40.28,40.09,40.15,174720.0,39.0183,39.096,38.9116,38.9698,174720.0
2025-02-06 10:00:00,40.14,40.26,40.11,40.21,74732.0,38.9601,39.0766,38.931,39.028,74732.0
2025-02-06 10:10:00,40.19,40.19,40.06,40.09,63300.0,39.0086,39.0086,38.8825,38.9116,63300.0
2025-02-06 10:20:00,40.09,40.33,40.04,40.3,84991.0,38.9116,39.1445,38.863,39.1154,84991.0
2025-02-06 10:30:00,40.29,40.43,40.25,40.26,79930.0,39.1057,39.2416,39.0669,39.0766,79930.0
2025-02-06 10:40:00,40.27,40.31,40.17,40.29,48236.0,39.0863,39.1251,38.9892,39.1057,48236.0
2025-02-06 10:50:00,40.29,40.32,40.16,40.21,92409.0,39.1057,39.1348,38.9795,39.028,92409.0
2025-02-06 11:00:00,40.21,40.27,40.16,40.26,53379.0,39.028,39.0863,38.9795,39.0766,53379.0
2025-02-06 11:10:00,40.27,40.27,40.15,40.16,62148.0,39.0863,39.0863,38.9698,38.9795,62148.0
2025-02-06 11:20:00,40.16,40.16,40.07,40.09,49420.0,38.9795,38.9795,38.8922,38.9116,49420.0
2025-02-06 11:30:00,40.09,40.1,40.01,40.07,44355.0,38.9116,38.9213,38.8339,38.8922,44355.0
2025-02-06 11:40:00,40.06,40.07,39.98,40.02,56189.0,38.8825,38.8922,38.8048,38.8436,56189.0
2025-02-06 11:50:00,40.02,40.05,39.96,39.97,46660.0,38.8436,38.8728,38.7854,38.7951,46660.0
2025-02-06 12:00:00,39.97,39.97,39.91,39.93,52525.0,38.7951,38.7951,38.7369,38.7563,52525.0
2025-02-06 12:10:00,39.93,39.99,39.9,39.96,40184.0,38.7563,38.8145,38.7272,38.7854,40184.0
2025-02-06 12:20:00,39.96,40.01,39.96,39.96,29968.0,38.7854,38.8339,38.7854,38.7854,29968.0
2025-02-06 12:30:00,39.97,40.05,39.94,40.03,51219.0,38.7951,38.8728,38.766,38.8533,51219.0
2025-02-06 12:40:00,40.03,40.06,40.0,40.04,26734.0,38.8533,38.8825,38.8242,38.863,26734.0
2025-02-06 12:50:00,40.04,40.05,40.0,40.02,36694.0,38.863,38.8728,38.8242,38.8436,36694.0
2025-02-06 13:00:00,40.03,40.1,40.0,40.02,51838.0,38.8533,38.9213,38.8242,38.8436,51838.0
2025-02-06 13:10:00,40.02,40.04,39.98,40.02,42700.0,38.8436,38.863,38.8048,38.8436,42700.0
2025-02-06 13:20:00,40.02,40.05,40.0,40.05,24229.0,38.8436,38.8728,38.8242,38.8728,24229.0
2025-02-06 13:30:00,40.05,40.05,39.99,40.02,43605.0,38.8728,38.8728,38.8145,38.8436,43605.0
2025-02-06 13:40:00,40.02,40.17,40.01,40.13,155835.0,38.8436,38.9892,38.8339,38.9504,155835.0
2025-02-06 13:50:00,40.13,40.14,40.05,40.05,35474.0,38.9504,38.9601,38.8728,38.8728,35474.0
2025-02-06 14:00:00,40.05,40.11,40.05,40.09,56530.0,38.8728,38.931,38.8728,38.9116,56530.0
2025-02-06 14:10:00,40.1,40.12,40.09,40.09,48697.0,38.9213,38.9407,38.9116,38.9116,48697.0
2025-02-06 14:20:00,40.09,40.1,40.0,40.02,29326.0,38.9116,38.9213,38.8242,38.8436,29326.0
2025-02-06 14:30:00,40.01,40.01,39.91,39.94,52098.0,38.8339,38.8339,38.7369,38.766,52098.0
2025-02-06 14:40:00,39.93,39.94,39.83,39.91,66951.0,38.7563,38.766,38.6592,38.7369,66951.0
2025-02-06 14:50:00,39.91,39.92,39.88,39.89,56468.0,38.7369,38.7466,38.7077,38.7175,56468.0
2025-02-06 15:00:00,39.89,39.93,39.83,39.92,98531.0,38.7175,38.7563,38.6592,38.7466,98531.0
2025-02-06 15:10:00,39.91,39.94,39.88,39.93,66049.0,38.7369,38.766,38.7077,38.7563,66049.0
2025-02-06 15:20:00,39.93,39.95,39.89,39.91,98955.0,38.7563,38.7757,38.7175,38.7369,98955.0
2025-02-06 15:30:00,39.91,39.99,39.9,39.96,118859.0,38.7369,38.8145,38.7272,38.7854,118859.0
2025-02-06 15:40:00,39.96,39.97,39.92,39.95,93609.0,38.7854,38.7951,38.7466,38.7757,93609.0
2025-02-06 15:50:00,39.95,40.03,39.94,40.01,414195.0,38.7757,38.8533,38.766,38.8339,414195.0
2025-02-07 09:30:00,40.6,41.33,40.6,40.66,629054.0,39.4066,40.1151,39.4066,39.4648,629054.0
2025-02-07 09:40:00,40.65,41.22,40.51,41.2,300976.0,39.4551,40.0084,39.3192,39.9889,300976.0
2025-02-07 09:50:00,41.19,41.22,40.83,40.92,188223.0,39.9792,40.0084,39.6298,39.7172,188223.0
2025-02-07 10:00:00,40.91,40.92,40.69,40.71,355083.0,39.7075,39.7172,39.4939,39.5134,355083.0
2025-02-07 10:10:00,40.71,40.83,40.66,40.77,195024.0,39.5134,39.6298,39.4648,39.5716,195024.0
2025-02-07 10:20:00,40.77,40.86,40.72,40.83,183856.0,39.5716,39.6589,39.5231,39.6298,183856.0
2025-02-07 10:30:00,40.84,41.0,40.8,40.91,143795.0,39.6395,39.7948,39.6007,39.7075,143795.0
2025-02-07 10:40:00,40.91,41.07,40.91,40.97,153878.0,39.7075,39.8628,39.7075,39.7657,153878.0
2025-02-07 10:50:00,40.98,41.07,40.33,40.65,501585.0,39.7754,39.8628,39.1445,39.4551,501585.0
2025-02-07 11:00:00,40.66,40.67,40.23,40.48,376201.0,39.4648,39.4745,39.0475,39.2901,376201.0
2025-02-07 11:10:00,40.48,40.49,40.2,40.3,196228.0,39.2901,39.2998,39.0183,39.1154,196228.0
2025-02-07 11:20:00,40.26,40.36,40.2,40.23,133534.0,39.0766,39.1736,39.0183,39.0475,133534.0
2025-02-07 11:30:00,40.24,40.35,40.06,40.12,143778.0,39.0572,39.1639,38.8825,38.9407,143778.0
2025-02-07 11:40:00,40.12,40.17,39.97,39.99,126426.0,38.9407,38.9892,38.7951,38.8145,126426.0
2025-02-07 11:50:00,39.99,40.03,39.88,39.88,174567.0,38.8145,38.8533,38.7077,38.7077,174567.0
2025-02-07 12:00:00,39.87,40.23,39.86,40.14,230227.0,38.698,39.0475,38.6883,38.9601,230227.0
2025-02-07 12:10:00,40.13,40.25,40.03,40.08,96266.0,38.9504,39.0669,38.8533,38.9019,96266.0
2025-02-07 12:20:00,40.07,40.28,40.01,40.03,155776.0,38.8922,39.096,38.8339,38.8533,155776.0
2025-02-07 12:30:00,40.02,40.19,40.01,40.15,59903.0,38.8436,39.0086,38.8339,38.9698,59903.0
2025-02-07 12:40:00,40.16,40.29,40.12,40.27,108259.0,38.9795,39.1057,38.9407,39.0863,108259.0
2025-02-07 12:50:00,40.27,40.35,40.25,40.3,94291.0,39.0863,39.1639,39.0669,39.1154,94291.0
2025-02-07 13:00:00,40.3,40.41,40.28,40.36,61175.0,39.1154,39.2222,39.096,39.1736,61175.0
2025-02-07 13:10:00,40.35,40.37,40.28,40.29,62321.0,39.1639,39.1833,39.096,39.1057,62321.0
2025-02-07 13:20:00,40.29,40.29,40.15,40.16,65447.0,39.1057,39.1057,38.9698,38.9795,65447.0
2025-02-07 13:30:00,40.16,40.22,40.16,40.2,32481.0,38.9795,39.0378,38.9795,39.0183,32481.0
2025-02-07 13:40:00,40.19,40.2,40.05,40.11,67007.0,39.0086,39.0183,38.8728,38.931,67007.0
2025-02-07 13:50:00,40.11,40.12,40.08,40.09,67886.0,38.931,38.9407,38.9019,38.9116,67886.0
2025-02-07 14:00:00,40.09,40.17,40.06,40.14,91997.0,38.9116,38.9892,38.8825,38.9601,91997.0
2025-02-07 14:10:00,40.15,40.17,40.05,40.08,62010.0,38.9698,38.9892,38.8728,38.9019,62010.0
2025-02-07 14:20:00,40.08,40.1,40.01,40.01,84800.0,38.9019,38.9213,38.8339,38.8339,84800.0
2025-02-07 14:30:00,40.02,40.17,40.0,40.16,108766.0,38.8436,38.9892,38.8242,38.9795,108766.0
2025-02-07 14:40:00,40.16,40.17,40.09,40.12,51062.0,38.9795,38.9892,38.9116,38.9407,51062.0
2025-02-07 14:50:00,40.12,40.14,40.09,40.12,52964.0,38.9407,38.9601,38.9116,38.9407,52964.0
2025-02-07 15:00:00,40.12,40.13,40.05,40.05,99583.0,38.9407,38.9504,38.8728,38.8728,99583.0
2025-02-07 15:10:00,40.06,40.07,39.98,40.02,123419.0,38.8825,38.8922,38.8048,38.8436,123419.0
2025-02-07 15:20:00,40.02,40.09,39.98,39.99,87800.0,38.8436,38.9116,38.8048,38.8145,87800.0
2025-02-07 15:30:00,40.0,40.08,39.99,40.05,98639.0,38.8242,38.9019,38.8145,38.8728,98639.0
2025-02-07 15:40:00,40.04,40.18,40.03,40.16,159322.0,38.863,38.9989,38.8533,38.9795,159322.0
2025-02-07 15:50:00,40.17,40.2,40.04,40.18,594138.0,38.9892,39.0183,38.863,38.9989,594138.0
2025-02-10 09:30:00,41.43,41.47,41.06,41.1,348844.0,40.2122,40.251,39.8531,39.8919,348844.0
2025-02-10 09:40:00,41.11,41.13,40.86,40.91,242712.0,39.9016,39.921,39.6589,39.7075,242712.0
2025-02-10 09:50:00,40.92,41.02,40.65,41.0,293752.0,39.7172,39.8142,39.4551,39.7948,293752.0
2025-02-10 10:00:00,41.01,41.19,40.94,41.14,181465.0,39.8045,39.9792,39.7366,39.9307,181465.0
2025-02-10 10:10:00,41.14,41.26,41.09,41.22,174845.0,39.9307,40.0472,39.8822,40.0084,174845.0
2025-02-10 10:20:00,41.23,41.71,41.22,41.58,712950.0,40.0181,40.484,40.0084,40.3578,712950.0
2025-02-10 10:30:00,41.58,41.62,41.33,41.47,231423.0,40.3578,40.3966,40.1151,40.251,231423.0
2025-02-10 10:40:00,41.46,41.48,41.28,41.3,173130.0,40.2413,40.2607,40.0666,40.086,173130.0
2025-02-10 10:50:00,41.31,41.49,41.28,41.37,116761.0,40.0957,40.2704,40.0666,40.154,116761.0
2025-02-10 11:00:00,41.36,41.43,41.27,41.29,171121.0,40.1442,40.2122,40.0569,40.0763,171121.0
2025-02-10 11:10:00,41.29,41.32,41.2,41.21,126070.0,40.0763,40.1054,39.9889,39.9987,126070.0
2025-02-10 11:20:00,41.22,41.39,41.21,41.3,154951.0,40.0084,40.1734,39.9987,40.086,154951.0
2025-02-10 11:30:00,41.3,41.39,41.22,41.3,181479.0,40.086,40.1734,40.0084,40.086,181479.0
2025-02-10 11:40:00,41.3,41.44,41.3,41.41,92996.0,40.086,40.2219,40.086,40.1928,92996.0
2025-02-10 11:50:00,41.4,41.43,41.33,41.42,102068.0,40.1831,40.2122,40.1151,40.2025,102068.0
2025-02-10 12:00:00,41.43,41.65,41.42,41.58,288042.0,40.2122,40.4257,40.2025,40.3578,288042.0
2025-02-10 12:10:00,41.58,41.66,41.48,41.48,275690.0,40.3578,40.4354,40.2607,40.2607,275690.0
2025-02-10 12:20:00,41.48,41.53,41.41,41.48,104706.0,40.2607,40.3092,40.1928,40.2607,104706.0
2025-02-10 12:30:00,41.48,41.51,41.42,41.5,89009.0,40.2607,40.2898,40.2025,40.2801,89009.0
2025-02-10 12:40:00,41.5,41.6,41.49,41.59,110949.0,40.2801,40.3772,40.2704,40.3675,110949.0
2025-02-10 12:50:00,41.59,41.69,41.56,41.57,128327.0,40.3675,40.4645,40.3384,40.3481,128327.0
2025-02-10 13:00:00,41.57,41.59,41.49,41.52,71723.0,40.3481,40.3675,40.2704,40.2995,71723.0
2025-02-10 13:10:00,41.51,41.61,41.51,41.56,60667.0,40.2898,40.3869,40.2898,40.3384,60667.0
2025-02-10 13:20:00,41.57,41.67,41.56,41.59,76237.0,40.3481,40.4451,40.3384,40.3675,76237.0
2025-02-10 13:30:00,41.59,41.69,41.59,41.68,123208.0,40.3675,40.4645,40.3675,40.4548,123208.0
2025-02-10 13:40:00,41.68,41.79,41.66,41.79,149870.0,40.4548,40.5616,40.4354,40.5616,149870.0
2025-02-10 13:50:00,41.79,41.82,41.74,41.82,171737.0,40.5616,40.5907,40.5131,40.5907,171737.0
2025-02-10 14:00:00,41.82,41.85,41.74,41.79,111774.0,40.5907,40.6198,40.5131,40.5616,111774.0
2025-02-10 14:10:00,41.79,41.84,41.74,41.83,132801.0,40.5616,40.6101,40.5131,40.6004,132801.0
2025-02-10 14:20:00,41.84,41.92,41.76,41.83,179290.0,40.6101,40.6878,40.5325,40.6004,179290.0
2025-02-10 14:30:00,41.82,41.84,41.73,41.76,276724.0,40.5907,40.6101,40.5034,40.5325,276724.0
2025-02-10 14:40:00,41.76,41.86,41.74,41.85,148449.0,40.5325,40.6295,40.5131,40.6198,148449.0
2025-02-10 14:50:00,41.85,41.97,41.84,41.96,114765.0,40.6198,40.7363,40.6101,40.7266,114765.0
2025-02-10 15:00:00,41.95,42.09,41.91,42.08,282891.0,40.7169,40.8528,40.6781,40.8431,282891.0
2025-02-10 15:10:00,42.08,42.2,42.05,42.19,182462.0,40.8431,40.9596,40.814,40.9498,182462.0
2025-02-10 15:20:00,42.19,42.31,42.12,42.15,325070.0,40.9498,41.0663,40.8819,40.911,325070.0
2025-02-10 15:30:00,42.14,42.25,42.07,42.22,295069.0,40.9013,41.0081,40.8334,40.979,295069.0
2025-02-10 15:40:00,42.21,42.23,42.09,42.19,219781.0,40.9693,40.9887,40.8528,40.9498,219781.0
2025-02-10 15:50:00,42.19,42.2,42.05,42.18,681503.0,40.9498,40.9596,40.814,40.9401,681503.0
2025-02-11 09:30:00,41.2,41.25,40.4,40.8,810023.0,39.9889,40.0375,39.2125,39.6007,810023.0
2025-02-11 09:40:00,40.82,40.93,40.62,40.89,293410.0,39.6201,39.7269,39.426,39.6881,293410.0
2025-02-11 09:50:00,40.89,41.37,40.83,41.27,427335.0,39.6881,40.154,39.6298,40.0569,427335.0
2025-02-11 10:00:00,41.27,41.54,41.15,41.35,903760.0,40.0569,40.319,39.9404,40.1345,903760.0
2025-02-11 10:10:00,41.34,41.37,41.02,41.06,181109.0,40.1248,40.154,39.8142,39.8531,181109.0
2025-02-11 10:20:00,41.07,41.25,41.05,41.21,195309.0,39.8628,40.0375,39.8434,39.9987,195309.0
2025-02-11 10:30:00,41.19,41.27,41.13,41.25,141255.0,39.9792,40.0569,39.921,40.0375,141255.0
2025-02-11 10:40:00,41.25,41.46,41.22,41.43,249148.0,40.0375,40.2413,40.0084,40.2122,249148.0
2025-02-11 10:50:00,41.42,41.44,41.16,41.23,320593.0,40.2025,40.2219,39.9501,40.0181,320593.0
2025-02-11 11:00:00,41.23,41.35,41.15,41.19,182220.0,40.0181,40.1345,39.9404,39.9792,182220.0
2025-02-11 11:10:00,41.2,41.28,41.11,41.21,126093.0,39.9889,40.0666,39.9016,39.9987,126093.0
2025-02-11 11:20:00,41.22,41.25,41.11,41.16,102321.0,40.0084,40.0375,39.9016,39.9501,102321.0
2025-02-11 11:30:00,41.16,41.17,41.0,41.04,168969.0,39.9501,39.9598,39.7948,39.8337,168969.0
2025-02-11 11:40:00,41.04,41.12,41.01,41.11,109547.0,39.8337,39.9113,39.8045,39.9016,109547.0
2025-02-11 11:50:00,41.11,41.12,40.95,40.98,117688.0,39.9016,39.9113,39.7463,39.7754,117688.0
2025-02-11 12:00:00,40.97,41.03,40.91,41.0,112188.0,39.7657,39.8239,39.7075,39.7948,112188.0
2025-02-11 12:10:00,40.99,41.08,40.98,41.06,118571.0,39.7851,39.8725,39.7754,39.8531,118571.0
2025-02-11 12:20:00,41.05,41.08,40.93,40.94,158518.0,39.8434,39.8725,39.7269,39.7366,158518.0
2025-02-11 12:30:00,40.94,41.0,40.9,40.97,109828.0,39.7366,39.7948,39.6978,39.7657,109828.0
2025-02-11 12:40:00,40.97,41.03,40.86,40.87,84060.0,39.7657,39.8239,39.6589,39.6686,84060.0
2025-02-11 12:50:00,40.87,40.94,40.84,40.86,79490.0,39.6686,39.7366,39.6395,39.6589,79490.0
2025-02-11 13:00:00,40.86,40.88,40.81,40.83,69484.0,39.6589,39.6784,39.6104,39.6298,69484.0
2025-02-11 13:10:00,40.83,40.87,40.81,40.84,45674.0,39.6298,39.6686,39.6104,39.6395,45674.0
2025-02-11 13:20:00,40.84,40.93,40.82,40.93,80039.0,39.6395,39.7269,39.6201,39.7269,80039.0
2025-02-11 13:30:00,40.92,40.98,40.9,40.91,51381.0,39.7172,39.7754,39.6978,39.7075,51381.0
2025-02-11 13:40:00,40.91,40.94,40.87,40.91,52121.0,39.7075,39.7366,39.6686,39.7075,52121.0
2025-02-11 13:50:00,40.9,40.9,40.82,40.83,59730.0,39.6978,39.6978,39.6201,39.6298,59730.0
2025-02-11 14:00:00,40.82,40.83,40.75,40.77,62973.0,39.6201,39.6298,39.5522,39.5716,62973.0
2025-02-11 14:10:00,40.78,40.8,40.73,40.78,79243.0,39.5813,39.6007,39.5328,39.5813,79243.0
2025-02-11 14:20:00,40.79,40.81,40.75,40.76,92770.0,39.591,39.6104,39.5522,39.5619,92770.0
2025-02-11 14:30:00,40.76,40.83,40.75,40.82,57232.0,39.5619,39.6298,39.5522,39.6201,57232.0
2025-02-11 14:40:00,40.83,40.97,40.83,40.93,217871.0,39.6298,39.7657,39.6298,39.7269,217871.0
2025-02-11 14:50:00,40.94,40.97,40.81,40.82,91346.0,39.7366,39.7657,39.6104,39.6201,91346.0
2025-02-11 15:00:00,40.82,40.85,40.77,40.79,87657.0,39.6201,39.6492,39.5716,39.591,87657.0
2025-02-11 15:10:00,40.79,40.86,40.76,40.79,357488.0,39.591,39.6589,39.5619,39.591,357488.0
2025-02-11 15:20:00,40.79,40.82,40.77,40.77,132474.0,39.591,39.6201,39.5716,39.5716,132474.0
2025-02-11 15:30:00,40.78,40.83,40.74,40.76,234159.0,39.5813,39.6298,39.5425,39.5619,234159.0
2025-02-11 15:40:00,40.76,40.77,40.65,40.71,185073.0,39.5619,39.5716,39.4551,39.5134,185073.0
2025-02-11 15:50:00,40.71,40.84,40.7,40.8,692916.0,39.5134,39.6395,39.5036,39.6007,692916.0
2025-02-12 09:30:00,39.97,40.03,39.1,39.42,1030988.0,38.7951,38.8533,37.9507,38.2613,1030988.0
2025-02-12 09:40:00,39.43,39.51,39.17,39.36,633409.0,38.271,38.3486,38.0186,38.203,633409.0
2025-02-12 09:50:00,39.35,39.35,39.07,39.26,509427.0,38.1933,38.1933,37.9216,38.106,509427.0
2025-02-12 10:00:00,39.26,39.35,39.0,39.1,517035.0,38.106,38.1933,37.8536,37.9507,517035.0
2025-02-12 10:10:00,39.11,39.17,38.9,39.09,411814.0,37.9604,38.0186,37.7566,37.941,411814.0
2025-02-12 10:20:00,39.09,39.32,39.07,39.28,348749.0,37.941,38.1642,37.9216,38.1254,348749.0
2025-02-12 10:30:00,39.28,39.52,39.27,39.43,479693.0,38.1254,38.3583,38.1157,38.271,479693.0
2025-02-12 10:40:00,39.43,39.71,39.4,39.67,531370.0,38.271,38.5427,38.2419,38.5039,531370.0
2025-02-12 10:50:00,39.69,39.82,39.48,39.65,411025.0,38.5233,38.6495,38.3195,38.4845,411025.0
2025-02-12 11:00:00,39.65,39.68,39.5,39.51,243414.0,38.4845,38.5136,38.3389,38.3486,243414.0
2025-02-12 11:10:00,39.52,39.56,39.35,39.36,425474.0,38.3583,38.3972,38.1933,38.203,425474.0
2025-02-12 11:20:00,39.36,39.45,39.26,39.42,161412.0,38.203,38.2904,38.106,38.2613,161412.0
2025-02-12 11:30:00,39.41,39.45,39.33,39.35,159599.0,38.2516,38.2904,38.1739,38.1933,159599.0
2025-02-12 11:40:00,39.35,39.5,39.34,39.43,292844.0,38.1933,38.3389,38.1836,38.271,292844.0
2025-02-12 11:50:00,39.43,39.43,39.35,39.41,147244.0,38.271,38.271,38.1933,38.2516,147244.0
2025-02-12 12:00:00,39.41,39.56,39.39,39.48,157844.0,38.2516,38.3972,38.2322,38.3195,157844.0
2025-02-12 12:10:00,39.48,39.7,39.47,39.59,334916.0,38.3195,38.533,38.3098,38.4263,334916.0
2025-02-12 12:20:00,39.58,39.68,39.47,39.51,261467.0,38.4166,38.5136,38.3098,38.3486,261467.0
2025-02-12 12:30:00,39.5,39.61,39.47,39.57,228249.0,38.3389,38.4457,38.3098,38.4069,228249.0
2025-02-12 12:40:00,39.58,39.65,39.49,39.57,203048.0,38.4166,38.4845,38.3292,38.4069,203048.0
2025-02-12 12:50:00,39.57,39.6,39.5,39.55,239956.0,38.4069,38.436,38.3389,38.3874,239956.0
2025-02-12 13:00:00,39.55,39.63,39.5,39.62,217722.0,38.3874,38.4651,38.3389,38.4554,217722.0
2025-02-12 13:10:00,39.63,39.66,39.58,39.66,116582.0,38.4651,38.4942,38.4166,38.4942,116582.0
2025-02-12 13:20:00,39.66,39.66,39.49,39.54,234729.0,38.4942,38.4942,38.3292,38.3777,234729.0
2025-02-12 13:30:00,39.54,39.59,39.51,39.55,155977.0,38.3777,38.4263,38.3486,38.3874,155977.0
2025-02-12 13:40:00,39.55,39.55,39.39,39.4,130825.0,38.3874,38.3874,38.2322,38.2419,130825.0
2025-02-12 13:50:00,39.41,39.47,39.38,39.43,153925.0,38.2516,38.3098,38.2224,38.271,153925.0
2025-02-12 14:00:00,39.43,39.44,39.33,39.37,139731.0,38.271,38.2807,38.1739,38.2127,139731.0
2025-02-12 14:10:00,39.37,39.4,39.34,39.34,79152.0,38.2127,38.2419,38.1836,38.1836,79152.0
2025-02-12 14:20:00,39.34,39.37,39.31,39.32,119241.0,38.1836,38.2127,38.1545,38.1642,119241.0
2025-02-12 14:30:00,39.31,39.38,39.3,39.32,174999.0,38.1545,38.2224,38.1448,38.1642,174999.0
2025-02-12 14:40:00,39.32,39.33,39.26,39.32,195221.0,38.1642,38.1739,38.106,38.1642,195221.0
2025-02-12 14:50:00,39.31,39.32,39.11,39.12,282177.0,38.1545,38.1642,37.9604,37.9701,282177.0
2025-02-12 15:00:00,39.12,39.2,39.11,39.18,227939.0,37.9701,38.0477,37.9604,38.0283,227939.0
2025-02-12 15:10:00,39.18,39.19,39.1,39.12,199845.0,38.0283,38.038,37.9507,37.9701,199845.0
2025-02-12 15:20:00,39.13,39.28,39.1,39.25,587175.0,37.9798,38.1254,37.9507,38.0963,587175.0
2025-02-12 15:30:00,39.25,39.36,39.23,39.32,243612.0,38.0963,38.203,38.0769,38.1642,243612.0
2025-02-12 15:40:00,39.32,39.4,39.28,39.33,360727.0,38.1642,38.2419,38.1254,38.1739,360727.0
2025-02-12 15:50:00,39.33,39.46,39.21,39.3,1202594.0,38.1739,38.3001,38.0574,38.1448,1202594.0
2025-02-13 09:30:00,38.16,39.05,37.84,38.81,957305.0,37.0383,37.9021,36.7277,37.6692,957305.0
2025-02-13 09:40:00,38.82,39.0,38.61,38.77,331485.0,37.6789,37.8536,37.4751,37.6304,331485.0
2025-02-13 09:50:00,38.76,38.99,38.74,38.8,244822.0,37.6207,37.8439,37.6013,37.6595,244822.0
2025-02-13 10:00:00,38.8,39.03,38.73,38.99,236856.0,37.6595,37.8827,37.5916,37.8439,236856.0
2025-02-13 10:10:00,38.99,39.07,38.92,38.98,143881.0,37.8439,37.9216,37.776,37.8342,143881.0
2025-02-13 10:20:00,38.94,39.07,38.83,38.99,146806.0,37.7954,37.9216,37.6886,37.8439,146806.0
2025-02-13 10:30:00,39.0,39.04,38.91,38.93,138686.0,37.8536,37.8924,37.7663,37.7857,138686.0
2025-02-13 10:40:00,38.93,39.03,38.83,39.01,159716.0,37.7857,37.8827,37.6886,37.8633,159716.0
2025-02-13 10:50:00,39.0,39.06,38.82,39.02,211527.0,37.8536,37.9119,37.6789,37.873,211527.0
2025-02-13 11:00:00,39.02,39.16,38.99,39.05,282858.0,37.873,38.0089,37.8439,37.9021,282858.0
2025-02-13 11:10:00,39.06,39.38,39.06,39.35,188231.0,37.9119,38.2224,37.9119,38.1933,188231.0
2025-02-13 11:20:00,39.37,39.6,39.34,39.6,256892.0,38.2127,38.436,38.1836,38.436,256892.0
2025-02-13 11:30:00,39.62,39.66,39.52,39.53,366932.0,38.4554,38.4942,38.3583,38.368,366932.0
2025-02-13 11:40:00,39.54,39.59,39.4,39.47,194271.0,38.3777,38.4263,38.2419,38.3098,194271.0
2025-02-13 11:50:00,39.46,39.53,39.41,39.45,101463.0,38.3001,38.368,38.2516,38.2904,101463.0
2025-02-13 12:00:00,39.43,39.43,39.27,39.34,94644.0,38.271,38.271,38.1157,38.1836,94644.0
2025-02-13 12:10:00,39.34,39.37,39.28,39.37,52338.0,38.1836,38.2127,38.1254,38.2127,52338.0
2025-02-13 12:20:00,39.37,39.41,39.3,39.32,70197.0,38.2127,38.2516,38.1448,38.1642,70197.0
2025-02-13 12:30:00,39.31,39.43,39.3,39.41,61054.0,38.1545,38.271,38.1448,38.2516,61054.0
2025-02-13 12:40:00,39.42,39.42,39.33,39.42,66928.0,38.2613,38.2613,38.1739,38.2613,66928.0
2025-02-13 12:50:00,39.42,39.44,39.33,39.39,76544.0,38.2613,38.2807,38.1739,38.2322,76544.0
2025-02-13 13:00:00,39.39,39.39,39.29,39.33,60258.0,38.2322,38.2322,38.1351,38.1739,60258.0
2025-02-13 13:10:00,39.34,39.35,39.26,39.32,77326.0,38.1836,38.1933,38.106,38.1642,77326.0
2025-02-13 13:20:00,39.32,39.35,39.26,39.33,53621.0,38.1642,38.1933,38.106,38.1739,53621.0
2025-02-13 13:30:00,39.33,39.36,39.29,39.34,100225.0,38.1739,38.203,38.1351,38.1836,100225.0
2025-02-13 13:40:00,39.34,39.34,39.19,39.27,198858.0,38.1836,38.1836,38.038,38.1157,198858.0
2025-02-13 13:50:00,39.26,39.37,39.24,39.34,101637.0,38.106,38.2127,38.0866,38.1836,101637.0
2025-02-13 14:00:00,39.34,39.45,39.26,39.42,79934.0,38.1836,38.2904,38.106,38.2613,79934.0
2025-02-13 14:10:00,39.41,39.55,39.39,39.52,81998.0,38.2516,38.3874,38.2322,38.3583,81998.0
2025-02-13 14:20:00,39.53,39.57,39.44,39.55,82477.0,38.368,38.4069,38.2807,38.3874,82477.0
2025-02-13 14:30:00,39.55,39.56,39.5,39.55,116549.0,38.3874,38.3972,38.3389,38.3874,116549.0
2025-02-13 14:40:00,39.55,39.55,39.42,39.48,98114.0,38.3874,38.3874,38.2613,38.3195,98114.0
2025-02-13 14:50:00,39.48,39.54,39.47,39.48,72792.0,38.3195,38.3777,38.3098,38.3195,72792.0
2025-02-13 15:00:00,39.48,39.53,39.46,39.51,74233.0,38.3195,38.368,38.3001,38.3486,74233.0
2025-02-13 15:10:00,39.52,39.52,39.44,39.45,113490.0,38.3583,38.3583,38.2807,38.2904,113490.0
2025-02-13 15:20:00,39.45,39.49,39.39,39.42,237195.0,38.2904,38.3292,38.2322,38.2613,237195.0
2025-02-13 15:30:00,39.43,39.49,39.4,39.48,154924.0,38.271,38.3292,38.2419,38.3195,154924.0
2025-02-13 15:40:00,39.48,39.5,39.43,39.5,152533.0,38.3195,38.3389,38.271,38.3389,152533.0
2025-02-13 15:50:00,39.49,39.6,39.44,39.59,793153.0,38.3292,38.436,38.2807,38.4263,793153.0
2025-02-14 09:30:00,42.01,42.22,41.36,41.43,1352444.0,40.7751,40.979,40.1442,40.2122,1352444.0
2025-02-14 09:40:00,41.44,41.63,41.11,41.49,655846.0,40.2219,40.4063,39.9016,40.2704,655846.0
2025-02-14 09:50:00,41.48,41.9,41.37,41.77,598613.0,40.2607,40.6684,40.154,40.5422,598613.0
2025-02-14 10:00:00,41.77,41.81,41.26,41.45,410302.0,40.5422,40.581,40.0472,40.2316,410302.0
2025-02-14 10:10:00,41.44,41.5,41.25,41.26,468662.0,40.2219,40.2801,40.0375,40.0472,468662.0
2025-02-14 10:20:00,41.28,41.47,41.11,41.15,430876.0,40.0666,40.251,39.9016,39.9404,430876.0
2025-02-14 10:30:00,41.15,41.36,41.01,41.35,376690.0,39.9404,40.1442,39.8045,40.1345,376690.0
2025-02-14 10:40:00,41.36,41.46,41.24,41.43,123961.0,40.1442,40.2413,40.0278,40.2122,123961.0
2025-02-14 10:50:00,41.42,41.42,41.14,41.23,220814.0,40.2025,40.2025,39.9307,40.0181,220814.0
2025-02-14 11:00:00,41.24,41.36,41.17,41.32,231163.0,40.0278,40.1442,39.9598,40.1054,231163.0
2025-02-14 11:10:00,41.33,41.33,41.01,41.03,142095.0,40.1151,40.1151,39.8045,39.8239,142095.0
2025-02-14 11:20:00,41.04,41.27,40.98,41.24,141850.0,39.8337,40.0569,39.7754,40.0278,141850.0
2025-02-14 11:30:00,41.23,41.52,41.23,41.5,205586.0,40.0181,40.2995,40.0181,40.2801,205586.0
2025-02-14 11:40:00,41.5,41.52,41.23,41.32,194857.0,40.2801,40.2995,40.0181,40.1054,194857.0
2025-02-14 11:50:00,41.32,41.49,41.31,41.47,94251.0,40.1054,40.2704,40.0957,40.251,94251.0
2025-02-14 12:00:00,41.47,41.6,41.39,41.54,187205.0,40.251,40.3772,40.1734,40.319,187205.0
2025-02-14 12:10:00,41.54,41.58,41.46,41.58,104783.0,40.319,40.3578,40.2413,40.3578,104783.0
2025-02-14 12:20:00,41.59,41.6,41.48,41.48,121045.0,40.3675,40.3772,40.2607,40.2607,121045.0
2025-02-14 12:30:00,41.47,41.54,41.44,41.48,80311.0,40.251,40.319,40.2219,40.2607,80311.0
2025-02-14 12:40:00,41.47,41.58,41.45,41.51,78535.0,40.251,40.3578,40.2316,40.2898,78535.0
2025-02-14 12:50:00,41.5,41.59,41.48,41.57,102464.0,40.2801,40.3675,40.2607,40.3481,102464.0
2025-02-14 13:00:00,41.57,41.66,41.54,41.63,78391.0,40.3481,40.4354,40.319,40.4063,78391.0
2025-02-14 13:10:00,41.63,41.66,41.59,41.62,129118.0,40.4063,40.4354,40.3675,40.3966,129118.0
2025-02-14 13:20:00,41.61,41.62,41.44,41.45,133971.0,40.3869,40.3966,40.2219,40.2316,133971.0
2025-02-14 13:30:00,41.45,41.56,41.43,41.53,77565.0,40.2316,40.3384,40.2122,40.3092,77565.0
2025-02-14 13:40:00,41.53,41.54,41.44,41.48,92146.0,40.3092,40.319,40.2219,40.2607,92146.0
2025-02-14 13:50:00,41.47,41.47,41.35,41.38,90394.0,40.251,40.251,40.1345,40.1637,90394.0
2025-02-14 14:00:00,41.37,41.44,41.35,41.42,69775.0,40.154,40.2219,40.1345,40.2025,69775.0
2025-02-14 14:10:00,41.42,41.45,41.37,41.43,67004.0,40.2025,40.2316,40.154,40.2122,67004.0
2025-02-14 14:20:00,41.43,41.44,41.36,41.38,66715.0,40.2122,40.2219,40.1442,40.1637,66715.0
2025-02-14 14:30:00,41.38,41.45,41.36,41.45,103157.0,40.1637,40.2316,40.1442,40.2316,103157.0
2025-02-14 14:40:00,41.45,41.46,41.37,41.43,58785.0,40.2316,40.2413,40.154,40.2122,58785.0
2025-02-14 14:50:00,41.43,41.52,41.36,41.38,174029.0,40.2122,40.2995,40.1442,40.1637,174029.0
2025-02-14 15:00:00,41.37,41.37,41.28,41.31,231995.0,40.154,40.154,40.0666,40.0957,231995.0
2025-02-14 15:10:00,41.32,41.37,41.26,41.33,98993.0,40.1054,40.154,40.0472,40.1151,98993.0
2025-02-14 15:20:00,41.34,41.39,41.3,41.32,123893.0,40.1248,40.1734,40.086,40.1054,123893.0
2025-02-14 15:30:00,41.32,41.39,41.29,41.38,191230.0,40.1054,40.1734,40.0763,40.1637,191230.0
2025-02-14 15:40:00,41.38,41.42,41.31,41.4,614417.0,40.1637,40.2025,40.0957,40.1831,614417.0
2025-02-14 15:50:00,41.41,41.49,41.33,41.4,913784.0,40.1928,40.2704,40.1151,40.1831,913784.0
2025-02-18 09:30:00,40.19,40.2,39.42,39.45,1567880.0,39.0086,39.0183,38.2613,38.2904,1567880.0
2025-02-18 09:40:00,39.46,39.71,39.08,39.22,787071.0,38.3001,38.5427,37.9313,38.0671,787071.0
2025-02-18 09:50:00,39.22,39.27,39.05,39.15,647326.0,38.0671,38.1157,37.9021,37.9992,647326.0
2025-02-18 10:00:00,39.16,39.16,38.8,38.92,758443.0,38.0089,38.0089,37.6595,37.776,758443.0
2025-02-18 10:10:00,38.92,39.08,38.85,38.93,981687.0,37.776,37.9313,37.708,37.7857,981687.0
2025-02-18 10:20:00,38.91,39.13,38.9,39.02,491860.0,37.7663,37.9798,37.7566,37.873,491860.0
2025-02-18 10:30:00,39.02,39.19,38.99,39.05,444566.0,37.873,38.038,37.8439,37.9021,444566.0
2025-02-18 10:40:00,39.04,39.19,39.0,39.18,471481.0,37.8924,38.038,37.8536,38.0283,471481.0
2025-02-18 10:50:00,39.18,39.24,39.0,39.09,425185.0,38.0283,38.0866,37.8536,37.941,425185.0
2025-02-18 11:00:00,39.08,39.09,39.02,39.05,218113.0,37.9313,37.941,37.873,37.9021,218113.0
2025-02-18 11:10:00,39.05,39.16,38.93,39.15,246712.0,37.9021,38.0089,37.7857,37.9992,246712.0
2025-02-18 11:20:00,39.15,39.38,39.05,39.34,335518.0,37.9992,38.2224,37.9021,38.1836,335518.0
2025-02-18 11:30:00,39.33,39.5,39.27,39.32,327288.0,38.1739,38.3389,38.1157,38.1642,327288.0
2025-02-18 11:40:00,39.32,39.48,39.26,39.46,291411.0,38.1642,38.3195,38.106,38.3001,291411.0
2025-02-18 11:50:00,39.46,39.5,39.38,39.44,229162.0,38.3001,38.3389,38.2224,38.2807,229162.0
2025-02-18 12:00:00,39.43,39.45,39.28,39.33,214916.0,38.271,38.2904,38.1254,38.1739,214916.0
2025-02-18 12:10:00,39.32,39.36,39.28,39.29,278249.0,38.1642,38.203,38.1254,38.1351,278249.0
2025-02-18 12:20:00,39.29,39.46,39.23,39.43,335940.0,38.1351,38.3001,38.0769,38.271,335940.0
2025-02-18 12:30:00,39.42,39.49,39.35,39.38,304998.0,38.2613,38.3292,38.1933,38.2224,304998.0
2025-02-18 12:40:00,39.38,39.41,39.2,39.28,318099.0,38.2224,38.2516,38.0477,38.1254,318099.0
2025-02-18 12:50:00,39.28,39.37,39.22,39.3,260233.0,38.1254,38.2127,38.0671,38.1448,260233.0
2025-02-18 13:00:00,39.31,39.33,39.22,39.23,168238.0,38.1545,38.1739,38.0671,38.0769,168238.0
2025-02-18 13:10:00,39.23,39.24,39.12,39.14,224811.0,38.0769,38.0866,37.9701,37.9895,224811.0
2025-02-18 13:20:00,39.13,39.21,39.13,39.13,108127.0,37.9798,38.0574,37.9798,37.9798,108127.0
2025-02-18 13:30:00,39.13,39.17,39.06,39.12,131407.0,37.9798,38.0186,37.9119,37.9701,131407.0
2025-02-18 13:40:00,39.12,39.16,39.08,39.09,121024.0,37.9701,38.0089,37.9313,37.941,121024.0
2025-02-18 13:50:00,39.09,39.14,39.08,39.09,108844.0,37.941,37.9895,37.9313,37.941,108844.0
2025-02-18 14:00:00,39.08,39.11,39.0,39.03,160086.0,37.9313,37.9604,37.8536,37.8827,160086.0
2025-02-18 14:10:00,39.03,39.11,39.0,39.04,199433.0,37.8827,37.9604,37.8536,37.8924,199433.0
2025-02-18 14:20:00,39.03,39.08,39.0,39.05,300167.0,37.8827,37.9313,37.8536,37.9021,300167.0
2025-02-18 14:30:00,39.06,39.11,39.03,39.07,84231.0,37.9119,37.9604,37.8827,37.9216,84231.0
2025-02-18 14:40:00,39.07,39.08,39.02,39.07,105717.0,37.9216,37.9313,37.873,37.9216,105717.0
2025-02-18 14:50:00,39.07,39.11,39.05,39.1,151865.0,37.9216,37.9604,37.9021,37.9507,151865.0
2025-02-18 15:00:00,39.11,39.11,39.01,39.02,176450.0,37.9604,37.9604,37.8633,37.873,176450.0
2025-02-18 15:10:00,39.03,39.03,38.94,39.0,230978.0,37.8827,37.8827,37.7954,37.8536,230978.0
2025-02-18 15:20:00,39.0,39.0,38.89,38.91,225472.0,37.8536,37.8536,37.7468,37.7663,225472.0
2025-02-18 15:30:00,38.91,38.91,38.85,38.88,264769.0,37.7663,37.7663,37.708,37.7371,264769.0
2025-02-18 15:40:00,38.88,38.88,38.76,38.8,470932.0,37.7371,37.7371,37.6207,37.6595,470932.0
2025-02-18 15:50:00,38.8,38.99,38.78,38.9,1243878.0,37.6595,37.8439,37.6401,37.7566,1243878.0
2025-02-19 09:30:00,39.25,39.34,39.05,39.17,523914.0,38.0963,38.1836,37.9021,38.0186,523914.0
2025-02-19 09:40:00,39.18,39.33,39.1,39.22,424588.0,38.0283,38.1739,37.9507,38.0671,424588.0
2025-02-19 09:50:00,39.19,39.28,38.96,39.0,284011.0,38.038,38.1254,37.8148,37.8536,284011.0
2025-02-19 10:00:00,38.98,38.99,38.59,38.61,335858.0,37.8342,37.8439,37.4557,37.4751,335858.0
2025-02-19 10:10:00,38.62,39.01,38.62,38.97,244756.0,37.4848,37.8633,37.4848,37.8245,244756.0
2025-02-19 10:20:00,38.96,39.1,38.94,39.04,208757.0,37.8148,37.9507,37.7954,37.8924,208757.0
2025-02-19 10:30:00,39.03,39.14,38.95,39.09,271368.0,37.8827,37.9895,37.8051,37.941,271368.0
2025-02-19 10:40:00,39.1,39.15,39.01,39.07,197930.0,37.9507,37.9992,37.8633,37.9216,197930.0
2025-02-19 10:50:00,39.07,39.1,38.95,38.98,159033.0,37.9216,37.9507,37.8051,37.8342,159033.0
2025-02-19 11:00:00,38.98,39.19,38.97,39.15,162820.0,37.8342,38.038,37.8245,37.9992,162820.0
2025-02-19 11:10:00,39.14,39.26,39.12,39.19,105068.0,37.9895,38.106,37.9701,38.038,105068.0
2025-02-19 11:20:00,39.19,39.2,39.05,39.08,91449.0,38.038,38.0477,37.9021,37.9313,91449.0
2025-02-19 11:30:00,39.06,39.1,39.03,39.09,64598.0,37.9119,37.9507,37.8827,37.941,64598.0
2025-02-19 11:40:00,39.09,39.1,39.01,39.1,56004.0,37.941,37.9507,37.8633,37.9507,56004.0
2025-02-19 11:50:00,39.09,39.12,39.03,39.05,68371.0,37.941,37.9701,37.8827,37.9021,68371.0
2025-02-19 12:00:00,39.05,39.12,39.03,39.11,51314.0,37.9021,37.9701,37.8827,37.9604,51314.0
2025-02-19 12:10:00,39.11,39.11,39.06,39.07,48435.0,37.9604,37.9604,37.9119,37.9216,48435.0
2025-02-19 12:20:00,39.07,39.16,39.04,39.06,164672.0,37.9216,38.0089,37.8924,37.9119,164672.0
2025-02-19 12:30:00,39.06,39.13,39.06,39.11,46499.0,37.9119,37.9798,37.9119,37.9604,46499.0
2025-02-19 12:40:00,39.1,39.1,39.04,39.1,60369.0,37.9507,37.9507,37.8924,37.9507,60369.0
2025-02-19 12:50:00,39.11,39.18,39.09,39.15,43235.0,37.9604,38.0283,37.941,37.9992,43235.0
2025-02-19 13:00:00,39.16,39.22,39.09,39.13,91864.0,38.0089,38.0671,37.941,37.9798,91864.0
2025-02-19 13:10:00,39.13,39.17,39.11,39.15,43483.0,37.9798,38.0186,37.9604,37.9992,43483.0
2025-02-19 13:20:00,39.16,39.17,39.09,39.1,67214.0,38.0089,38.0186,37.941,37.9507,67214.0
2025-02-19 13:30:00,39.11,39.13,39.09,39.09,26050.0,37.9604,37.9798,37.941,37.941,26050.0
2025-02-19 13:40:00,39.1,39.11,39.07,39.1,48245.0,37.9507,37.9604,37.9216,37.9507,48245.0
2025-02-19 13:50:00,39.09,39.11,39.04,39.04,29521.0,37.941,37.9604,37.8924,37.8924,29521.0
2025-02-19 14:00:00,39.05,39.07,39.0,39.01,74342.0,37.9021,37.9216,37.8536,37.8633,74342.0
2025-02-19 14:10:00,39.01,39.07,38.96,39.05,191553.0,37.8633,37.9216,37.8148,37.9021,191553.0
2025-02-19 14:20:00,39.05,39.15,39.05,39.15,56388.0,37.9021,37.9992,37.9021,37.9992,56388.0
2025-02-19 14:30:00,39.15,39.16,39.1,39.13,56637.0,37.9992,38.0089,37.9507,37.9798,56637.0
2025-02-19 14:40:00,39.13,39.15,39.09,39.1,50913.0,37.9798,37.9992,37.941,37.9507,50913.0
2025-02-19 14:50:00,39.1,39.15,39.09,39.1,49481.0,37.9507,37.9992,37.941,37.9507,49481.0
2025-02-19 15:00:00,39.1,39.12,39.06,39.07,101082.0,37.9507,37.9701,37.9119,37.9216,101082.0
2025-02-19 15:10:00,39.07,39.07,39.01,39.04,72892.0,37.9216,37.9216,37.8633,37.8924,72892.0
2025-02-19 15:20:00,39.03,39.06,38.95,38.97,160964.0,37.8827,37.9119,37.8051,37.8245,160964.0
2025-02-19 15:30:00,38.97,39.1,38.96,39.04,195298.0,37.8245,37.9507,37.8148,37.8924,195298.0
2025-02-19 15:40:00,39.04,39.11,39.0,39.07,166629.0,37.8924,37.9604,37.8536,37.9216,166629.0
2025-02-19 15:50:00,39.07,39.2,39.04,39.18,580356.0,37.9216,38.0477,37.8924,38.0283,580356.0
2025-02-20 09:30:00,41.47,42.81,41.46,42.58,3265395.0,40.251,41.5516,40.2413,41.3284,3265395.0
2025-02-20 09:40:00,42.58,42.93,42.35,42.62,1351518.0,41.3284,41.6681,41.1051,41.3672,1351518.0
2025-02-20 09:50:00,42.62,42.79,41.71,41.9,1007791.0,41.3672,41.5322,40.484,40.6684,1007791.0
2025-02-20 10:00:00,41.9,42.03,41.45,41.5,656346.0,40.6684,40.7946,40.2316,40.2801,656346.0
2025-02-20 10:10:00,41.48,42.11,41.36,41.88,723093.0,40.2607,40.8722,40.1442,40.649,723093.0
2025-02-20 10:20:00,41.89,41.98,41.26,41.69,708790.0,40.6587,40.746,40.0472,40.4645,708790.0
2025-02-20 10:30:00,41.69,41.88,41.47,41.49,453882.0,40.4645,40.649,40.251,40.2704,453882.0
2025-02-20 10:40:00,41.5,41.54,41.25,41.32,356903.0,40.2801,40.319,40.0375,40.1054,356903.0
2025-02-20 10:50:00,41.32,41.51,41.14,41.23,378807.0,40.1054,40.2898,39.9307,40.0181,378807.0
2025-02-20 11:00:00,41.26,41.33,41.12,41.25,272784.0,40.0472,40.1151,39.9113,40.0375,272784.0
2025-02-20 11:10:00,41.25,41.35,41.17,41.25,200481.0,40.0375,40.1345,39.9598,40.0375,200481.0
2025-02-20 11:20:00,41.25,41.35,41.04,41.12,171899.0,40.0375,40.1345,39.8337,39.9113,171899.0
2025-02-20 11:30:00,41.11,41.25,41.05,41.06,220408.0,39.9016,40.0375,39.8434,39.8531,220408.0
2025-02-20 11:40:00,41.06,41.08,40.8,40.81,282627.0,39.8531,39.8725,39.6007,39.6104,282627.0
2025-02-20 11:50:00,40.81,40.96,40.68,40.88,426462.0,39.6104,39.756,39.4842,39.6784,426462.0
2025-02-20 12:00:00,40.88,40.99,40.66,40.69,438726.0,39.6784,39.7851,39.4648,39.4939,438726.0
2025-02-20 12:10:00,40.69,40.84,40.48,40.83,560576.0,39.4939,39.6395,39.2901,39.6298,560576.0
2025-02-20 12:20:00,40.84,41.1,40.84,41.01,232114.0,39.6395,39.8919,39.6395,39.8045,232114.0
2025-02-20 12:30:00,41.03,41.05,40.82,40.93,129443.0,39.8239,39.8434,39.6201,39.7269,129443.0
2025-02-20 12:40:00,40.92,41.03,40.87,40.96,84869.0,39.7172,39.8239,39.6686,39.756,84869.0
2025-02-20 12:50:00,40.97,41.02,40.89,41.01,118438.0,39.7657,39.8142,39.6881,39.8045,118438.0
2025-02-20 13:00:00,41.0,41.08,40.93,41.06,106679.0,39.7948,39.8725,39.7269,39.8531,106679.0
2025-02-20 13:10:00,41.06,41.19,41.03,41.15,101349.0,39.8531,39.9792,39.8239,39.9404,101349.0
2025-02-20 13:20:00,41.15,41.15,41.0,41.05,102458.0,39.9404,39.9404,39.7948,39.8434,102458.0
2025-02-20 13:30:00,41.04,41.05,40.9,40.98,86416.0,39.8337,39.8434,39.6978,39.7754,86416.0
2025-02-20 13:40:00,40.97,41.09,40.96,41.08,98426.0,39.7657,39.8822,39.756,39.8725,98426.0
2025-02-20 13:50:00,41.08,41.18,41.06,41.07,137225.0,39.8725,39.9695,39.8531,39.8628,137225.0
2025-02-20 14:00:00,41.07,41.14,40.86,40.95,251241.0,39.8628,39.9307,39.6589,39.7463,251241.0
2025-02-20 14:10:00,40.94,40.98,40.9,40.96,103763.0,39.7366,39.7754,39.6978,39.756,103763.0
2025-02-20 14:20:00,40.96,41.11,40.95,41.08,83095.0,39.756,39.9016,39.7463,39.8725,83095.0
2025-02-20 14:30:00,41.07,41.19,41.07,41.15,106960.0,39.8628,39.9792,39.8628,39.9404,106960.0
2025-02-20 14:40:00,41.15,41.21,41.11,41.19,97417.0,39.9404,39.9987,39.9016,39.9792,97417.0
2025-02-20 14:50:00,41.19,41.26,41.17,41.21,147724.0,39.9792,40.0472,39.9598,39.9987,147724.0
2025-02-20 15:00:00,41.21,41.21,41.04,41.21,166841.0,39.9987,39.9987,39.8337,39.9987,166841.0
2025-02-20 15:10:00,41.2,41.24,41.15,41.21,147225.0,39.9889,40.0278,39.9404,39.9987,147225.0
2025-02-20 15:20:00,41.21,41.23,40.99,41.03,225084.0,39.9987,40.0181,39.7851,39.8239,225084.0
2025-02-20 15:30:00,41.03,41.13,40.99,41.07,211560.0,39.8239,39.921,39.7851,39.8628,211560.0
2025-02-20 15:40:00,41.07,41.21,41.07,41.19,686914.0,39.8628,39.9987,39.8628,39.9792,686914.0
2025-02-20 15:50:00,41.18,41.21,41.09,41.2,1056680.0,39.9695,39.9987,39.8822,39.9889,1056680.0
2025-02-21 09:30:00,41.74,42.54,41.54,41.98,1343656.0,40.5131,41.2896,40.319,40.746,1343656.0
2025-02-21 09:40:00,41.98,42.5,41.92,42.39,892452.0,40.746,41.2507,40.6878,41.144,892452.0
2025-02-21 09:50:00,42.4,43.0,42.39,42.95,1447565.0,41.1537,41.736,41.144,41.6875,1447565.0
2025-02-21 10:00:00,42.94,43.63,42.83,43.34,1778433.0,41.6778,42.3475,41.571,42.066,1778433.0
2025-02-21 10:10:00,43.34,43.42,43.01,43.41,843545.0,42.066,42.1437,41.7457,42.134,843545.0
2025-02-21 10:20:00,43.42,43.5,42.98,43.06,879058.0,42.1437,42.2213,41.7166,41.7943,879058.0
2025-02-21 10:30:00,43.06,43.06,42.55,42.65,595037.0,41.7943,41.7943,41.2993,41.3963,595037.0
2025-02-21 10:40:00,42.65,42.65,42.17,42.51,616760.0,41.3963,41.3963,40.9304,41.2604,616760.0
2025-02-21 10:50:00,42.5,42.71,42.4,42.58,381487.0,41.2507,41.4546,41.1537,41.3284,381487.0
2025-02-21 11:00:00,42.58,42.83,42.53,42.58,423798.0,41.3284,41.571,41.2799,41.3284,423798.0
2025-02-21 11:10:00,42.58,43.25,42.57,43.2,629378.0,41.3284,41.9787,41.3187,41.9302,629378.0
2025-02-21 11:20:00,43.2,43.28,43.09,43.19,586260.0,41.9302,42.0078,41.8234,41.9205,586260.0
2025-02-21 11:30:00,43.18,43.37,43.14,43.36,344518.0,41.9107,42.0952,41.8719,42.0855,344518.0
2025-02-21 11:40:00,43.36,43.52,43.07,43.09,380272.0,42.0855,42.2408,41.804,41.8234,380272.0
2025-02-21 11:50:00,43.09,43.25,43.06,43.15,216163.0,41.8234,41.9787,41.7943,41.8816,216163.0
2025-02-21 12:00:00,43.14,43.22,43.07,43.1,179093.0,41.8719,41.9496,41.804,41.8331,179093.0
2025-02-21 12:10:00,43.09,43.1,42.78,42.82,398710.0,41.8234,41.8331,41.5225,41.5613,398710.0
2025-02-21 12:20:00,42.81,42.91,42.74,42.78,132058.0,41.5516,41.6487,41.4837,41.5225,132058.0
2025-02-21 12:30:00,42.78,42.93,42.71,42.84,225685.0,41.5225,41.6681,41.4546,41.5807,225685.0
2025-02-21 12:40:00,42.85,42.92,42.77,42.79,189790.0,41.5904,41.6584,41.5128,41.5322,189790.0
2025-02-21 12:50:00,42.78,42.79,42.49,42.55,297316.0,41.5225,41.5322,41.241,41.2993,297316.0
2025-02-21 13:00:00,42.56,42.57,42.33,42.4,416122.0,41.309,41.3187,41.0857,41.1537,416122.0
2025-02-21 13:10:00,42.41,42.51,42.22,42.4,424889.0,41.1634,41.2604,40.979,41.1537,424889.0
2025-02-21 13:20:00,42.4,42.43,42.29,42.31,153948.0,41.1537,41.1828,41.0469,41.0663,153948.0
2025-02-21 13:30:00,42.3,42.42,42.23,42.36,113241.0,41.0566,41.1731,40.9887,41.1149,113241.0
2025-02-21 13:40:00,42.37,42.39,42.18,42.24,218724.0,41.1246,41.144,40.9401,40.9984,218724.0
2025-02-21 13:50:00,42.25,42.31,42.13,42.16,212467.0,41.0081,41.0663,40.8916,40.9207,212467.0
2025-02-21 14:00:00,42.17,42.26,42.1,42.16,168079.0,40.9304,41.0178,40.8625,40.9207,168079.0
2025-02-21 14:10:00,42.17,42.19,42.06,42.07,131339.0,40.9304,40.9498,40.8237,40.8334,131339.0
2025-02-21 14:20:00,42.06,42.07,41.93,41.97,452990.0,40.8237,40.8334,40.6975,40.7363,452990.0
2025-02-21 14:30:00,41.97,42.14,41.97,42.07,175577.0,40.7363,40.9013,40.7363,40.8334,175577.0
2025-02-21 14:40:00,42.07,42.08,41.96,42.0,298489.0,40.8334,40.8431,40.7266,40.7654,298489.0
2025-02-21 14:50:00,42.01,42.12,42.0,42.05,174672.0,40.7751,40.8819,40.7654,40.814,174672.0
2025-02-21 15:00:00,42.05,42.2,42.01,42.19,202198.0,40.814,40.9596,40.7751,40.9498,202198.0
2025-02-21 15:10:00,42.18,42.3,42.13,42.23,391034.0,40.9401,41.0566,40.8916,40.9887,391034.0
2025-02-21 15:20:00,42.22,42.32,42.19,42.31,263964.0,40.979,41.076,40.9498,41.0663,263964.0
2025-02-21 15:30:00,42.32,42.42,42.28,42.35,320768.0,41.076,41.1731,41.0372,41.1051,320768.0
2025-02-21 15:40:00,42.36,42.4,42.29,42.35,431078.0,41.1149,41.1537,41.0469,41.1051,431078.0
2025-02-21 15:50:00,42.35,42.44,42.25,42.43,1325140.0,41.1051,41.1925,41.0081,41.1828,1325140.0
2025-02-24 09:30:00,40.76,40.99,39.84,39.85,1545605.0,39.5619,39.7851,38.6689,38.6786,1545605.0
2025-02-24 09:40:00,39.86,39.98,39.21,39.23,1761702.0,38.6883,38.8048,38.0574,38.0769,1761702.0
2025-02-24 09:50:00,39.22,39.34,38.83,39.08,1447849.0,38.0671,38.1836,37.6886,37.9313,1447849.0
2025-02-24 10:00:00,39.08,39.25,38.86,39.18,863740.0,37.9313,38.0963,37.7177,38.0283,863740.0
2025-02-24 10:10:00,39.19,39.44,39.15,39.28,488850.0,38.038,38.2807,37.9992,38.1254,488850.0
2025-02-24 10:20:00,39.29,39.37,39.06,39.09,797751.0,38.1351,38.2127,37.9119,37.941,797751.0
2025-02-24 10:30:00,39.09,39.34,38.96,39.32,542604.0,37.941,38.1836,37.8148,38.1642,542604.0
2025-02-24 10:40:00,39.34,39.51,39.29,39.5,884795.0,38.1836,38.3486,38.1351,38.3389,884795.0
2025-02-24 10:50:00,39.5,39.51,39.18,39.3,525768.0,38.3389,38.3486,38.0283,38.1448,525768.0
2025-02-24 11:00:00,39.3,39.48,39.15,39.15,516362.0,38.1448,38.3195,37.9992,37.9992,516362.0
2025-02-24 11:10:00,39.15,39.41,39.08,39.38,735974.0,37.9992,38.2516,37.9313,38.2224,735974.0
2025-02-24 11:20:00,39.38,39.59,39.29,39.43,548151.0,38.2224,38.4263,38.1351,38.271,548151.0
2025-02-24 11:30:00,39.44,39.51,39.35,39.38,259061.0,38.2807,38.3486,38.1933,38.2224,259061.0
2025-02-24 11:40:00,39.38,39.54,39.33,39.38,608855.0,38.2224,38.3777,38.1739,38.2224,608855.0
2025-02-24 11:50:00,39.38,39.38,39.24,39.3,297493.0,38.2224,38.2224,38.0866,38.1448,297493.0
2025-02-24 12:00:00,39.3,39.45,39.29,39.34,160361.0,38.1448,38.2904,38.1351,38.1836,160361.0
2025-02-24 12:10:00,39.34,39.49,39.32,39.48,505274.0,38.1836,38.3292,38.1642,38.3195,505274.0
2025-02-24 12:20:00,39.48,39.5,39.36,39.41,166495.0,38.3195,38.3389,38.203,38.2516,166495.0
2025-02-24 12:30:00,39.43,39.54,39.41,39.52,237048.0,38.271,38.3777,38.2516,38.3583,237048.0
2025-02-24 12:40:00,39.53,39.56,39.45,39.46,130872.0,38.368,38.3972,38.2904,38.3001,130872.0
2025-02-24 12:50:00,39.45,39.47,39.4,39.43,273094.0,38.2904,38.3098,38.2419,38.271,273094.0
2025-02-24 13:00:00,39.43,39.5,39.42,39.43,152161.0,38.271,38.3389,38.2613,38.271,152161.0
2025-02-24 13:10:00,39.44,39.52,39.41,39.48,332671.0,38.2807,38.3583,38.2516,38.3195,332671.0
2025-02-24 13:20:00,39.49,39.5,39.41,39.48,134602.0,38.3292,38.3389,38.2516,38.3195,134602.0
2025-02-24 13:30:00,39.48,39.54,39.43,39.54,175915.0,38.3195,38.3777,38.271,38.3777,175915.0
2025-02-24 13:40:00,39.54,39.58,39.47,39.5,163575.0,38.3777,38.4166,38.3098,38.3389,163575.0
2025-02-24 13:50:00,39.5,39.59,39.45,39.46,231991.0,38.3389,38.4263,38.2904,38.3001,231991.0
2025-02-24 14:00:00,39.46,39.59,39.42,39.54,342127.0,38.3001,38.4263,38.2613,38.3777,342127.0
2025-02-24 14:10:00,39.55,39.55,39.41,39.43,149738.0,38.3874,38.3874,38.2516,38.271,149738.0
2025-02-24 14:20:00,39.43,39.46,39.35,39.41,197029.0,38.271,38.3001,38.1933,38.2516,197029.0
2025-02-24 14:30:00,39.41,39.5,39.4,39.46,140274.0,38.2516,38.3389,38.2419,38.3001,140274.0
2025-02-24 14:40:00,39.45,39.53,39.43,39.51,443761.0,38.2904,38.368,38.271,38.3486,443761.0
2025-02-24 14:50:00,39.51,39.56,39.48,39.53,329812.0,38.3486,38.3972,38.3195,38.368,329812.0
2025-02-24 15:00:00,39.54,39.54,39.42,39.47,484688.0,38.3777,38.3777,38.2613,38.3098,484688.0
2025-02-24 15:10:00,39.46,39.46,39.26,39.26,258713.0,38.3001,38.3001,38.106,38.106,258713.0
2025-02-24 15:20:00,39.26,39.37,39.23,39.3,813576.0,38.106,38.2127,38.0769,38.1448,813576.0
2025-02-24 15:30:00,39.3,39.45,39.29,39.34,444391.0,38.1448,38.2904,38.1351,38.1836,444391.0
2025-02-24 15:40:00,39.34,39.43,39.27,39.37,559497.0,38.1836,38.271,38.1157,38.2127,559497.0
2025-02-24 15:50:00,39.37,39.43,39.25,39.27,2003359.0,38.2127,38.271,38.0963,38.1157,2003359.0
2025-02-25 09:30:00,39.94,40.18,39.81,40.01,953824.0,38.766,38.9989,38.6398,38.8339,953824.0
2025-02-25 09:40:00,40.01,40.2,39.85,40.06,493574.0,38.8339,39.0183,38.6786,38.8825,493574.0
2025-02-25 09:50:00,40.09,40.17,39.85,39.99,463906.0,38.9116,38.9892,38.6786,38.8145,463906.0
2025-02-25 10:00:00,39.98,40.08,39.77,40.06,449485.0,38.8048,38.9019,38.601,38.8825,449485.0
2025-02-25 10:10:00,40.05,40.17,39.85,39.9,322797.0,38.8728,38.9892,38.6786,38.7272,322797.0
2025-02-25 10:20:00,39.9,40.1,39.84,40.05,326990.0,38.7272,38.9213,38.6689,38.8728,326990.0
2025-02-25 10:30:00,40.04,40.36,40.04,40.34,307304.0,38.863,39.1736,38.863,39.1542,307304.0
2025-02-25 10:40:00,40.36,40.56,40.26,40.34,627558.0,39.1736,39.3678,39.0766,39.1542,627558.0
2025-02-25 10:50:00,40.34,40.55,40.33,40.36,186900.0,39.1542,39.3581,39.1445,39.1736,186900.0
2025-02-25 11:00:00,40.36,40.4,40.26,40.3,283134.0,39.1736,39.2125,39.0766,39.1154,283134.0
2025-02-25 11:10:00,40.31,40.38,40.15,40.25,230035.0,39.1251,39.1931,38.9698,39.0669,230035.0
2025-02-25 11:20:00,40.25,40.26,40.06,40.13,148158.0,39.0669,39.0766,38.8825,38.9504,148158.0
2025-02-25 11:30:00,40.14,40.18,40.07,40.1,154804.0,38.9601,38.9989,38.8922,38.9213,154804.0
2025-02-25 11:40:00,40.11,40.33,40.07,40.29,177287.0,38.931,39.1445,38.8922,39.1057,177287.0
2025-02-25 11:50:00,40.28,40.32,40.22,40.25,95492.0,39.096,39.1348,39.0378,39.0669,95492.0
2025-02-25 12:00:00,40.25,40.33,40.22,40.26,77035.0,39.0669,39.1445,39.0378,39.0766,77035.0
2025-02-25 12:10:00,40.26,40.27,40.12,40.15,90277.0,39.0766,39.0863,38.9407,38.9698,90277.0
2025-02-25 12:20:00,40.15,40.18,40.02,40.07,100707.0,38.9698,38.9989,38.8436,38.8922,100707.0
2025-02-25 12:30:00,40.06,40.16,40.05,40.15,83557.0,38.8825,38.9795,38.8728,38.9698,83557.0
2025-02-25 12:40:00,40.14,40.25,40.12,40.16,92816.0,38.9601,39.0669,38.9407,38.9795,92816.0
2025-02-25 12:50:00,40.16,40.27,40.16,40.27,102863.0,38.9795,39.0863,38.9795,39.0863,102863.0
2025-02-25 13:00:00,40.26,40.38,40.25,40.34,99051.0,39.0766,39.1931,39.0669,39.1542,99051.0
2025-02-25 13:10:00,40.35,40.4,40.32,40.33,90544.0,39.1639,39.2125,39.1348,39.1445,90544.0
2025-02-25 13:20:00,40.33,40.36,40.23,40.24,74446.0,39.1445,39.1736,39.0475,39.0572,74446.0
2025-02-25 13:30:00,40.24,40.29,40.2,40.25,54478.0,39.0572,39.1057,39.0183,39.0669,54478.0
2025-02-25 13:40:00,40.24,40.28,40.22,40.25,51792.0,39.0572,39.096,39.0378,39.0669,51792.0
2025-02-25 13:50:00,40.25,40.25,40.17,40.19,62605.0,39.0669,39.0669,38.9892,39.0086,62605.0
2025-02-25 14:00:00,40.2,40.32,40.16,40.32,146473.0,39.0183,39.1348,38.9795,39.1348,146473.0
2025-02-25 14:10:00,40.32,40.32,40.09,40.14,139486.0,39.1348,39.1348,38.9116,38.9601,139486.0
2025-02-25 14:20:00,40.13,40.15,40.02,40.02,75051.0,38.9504,38.9698,38.8436,38.8436,75051.0
2025-02-25 14:30:00,40.02,40.09,39.97,40.09,90998.0,38.8436,38.9116,38.7951,38.9116,90998.0
2025-02-25 14:40:00,40.09,40.14,40.04,40.11,87172.0,38.9116,38.9601,38.863,38.931,87172.0
2025-02-25 14:50:00,40.1,40.12,40.05,40.06,81908.0,38.9213,38.9407,38.8728,38.8825,81908.0
2025-02-25 15:00:00,40.06,40.11,40.02,40.04,75347.0,38.8825,38.931,38.8436,38.863,75347.0
2025-02-25 15:10:00,40.05,40.15,39.99,40.15,317110.0,38.8728,38.9698,38.8145,38.9698,317110.0
2025-02-25 15:20:00,40.14,40.22,40.12,40.16,110405.0,38.9601,39.0378,38.9407,38.9795,110405.0
2025-02-25 15:30:00,40.15,40.23,40.12,40.16,112610.0,38.9698,39.0475,38.9407,38.9795,112610.0
2025-02-25 15:40:00,40.15,40.16,40.06,40.13,143544.0,38.9698,38.9795,38.8825,38.9504,143544.0
2025-02-25 15:50:00,40.12,40.18,40.03,40.07,656031.0,38.9407,38.9989,38.8533,38.8922,656031.0
2025-02-26 09:30:00,42.8,43.07,42.43,42.69,1418404.0,41.5419,41.804,41.1828,41.4351,1418404.0
2025-02-26 09:40:00,42.68,43.07,42.55,43.07,943785.0,41.4254,41.804,41.2993,41.804,943785.0
2025-02-26 09:50:00,43.07,43.42,43.04,43.09,679737.0,41.804,42.1437,41.7749,41.8234,679737.0
2025-02-26 10:00:00,43.09,43.2,42.92,43.06,640021.0,41.8234,41.9302,41.6584,41.7943,640021.0
2025-02-26 10:10:00,43.07,43.14,42.89,42.96,305206.0,41.804,41.8719,41.6293,41.6972,305206.0
2025-02-26 10:20:00,42.95,43.1,42.92,42.97,415186.0,41.6875,41.8331,41.6584,41.7069,415186.0
2025-02-26 10:30:00,42.97,43.06,42.92,43.01,450331.0,41.7069,41.7943,41.6584,41.7457,450331.0
2025-02-26 10:40:00,43.01,43.25,43.01,43.23,531549.0,41.7457,41.9787,41.7457,41.9593,531549.0
2025-02-26 10:50:00,43.24,43.5,43.14,43.32,826388.0,41.969,42.2213,41.8719,42.0466,826388.0
2025-02-26 11:00:00,43.34,43.45,43.2,43.43,736069.0,42.066,42.1728,41.9302,42.1534,736069.0
2025-02-26 11:10:00,43.44,43.49,43.31,43.37,467543.0,42.1631,42.2116,42.0369,42.0952,467543.0
2025-02-26 11:20:00,43.38,43.45,43.22,43.25,418767.0,42.1049,42.1728,41.9496,41.9787,418767.0
2025-02-26 11:30:00,43.25,43.25,43.06,43.12,248045.0,41.9787,41.9787,41.7943,41.8525,248045.0
2025-02-26 11:40:00,43.13,43.17,42.94,43.01,248678.0,41.8622,41.901,41.6778,41.7457,248678.0
2025-02-26 11:50:00,43.01,43.2,42.98,43.14,175379.0,41.7457,41.9302,41.7166,41.8719,175379.0
2025-02-26 12:00:00,43.14,43.18,43.0,43.13,110464.0,41.8719,41.9107,41.736,41.8622,110464.0
2025-02-26 12:10:00,43.14,43.18,43.04,43.16,102157.0,41.8719,41.9107,41.7749,41.8913,102157.0
2025-02-26 12:20:00,43.16,43.18,43.01,43.03,116310.0,41.8913,41.9107,41.7457,41.7652,116310.0
2025-02-26 12:30:00,43.04,43.09,42.87,42.89,149686.0,41.7749,41.8234,41.6099,41.6293,149686.0
2025-02-26 12:40:00,42.89,42.98,42.86,42.87,90440.0,41.6293,41.7166,41.6002,41.6099,90440.0
2025-02-26 12:50:00,42.86,42.9,42.81,42.87,127601.0,41.6002,41.639,41.5516,41.6099,127601.0
2025-02-26 13:00:00,42.86,42.9,42.78,42.89,120317.0,41.6002,41.639,41.5225,41.6293,120317.0
2025-02-26 13:10:00,42.88,42.91,42.81,42.89,96085.0,41.6196,41.6487,41.5516,41.6293,96085.0
2025-02-26 13:20:00,42.89,42.97,42.73,42.75,129883.0,41.6293,41.7069,41.474,41.4934,129883.0
2025-02-26 13:30:00,42.73,42.75,42.66,42.7,108464.0,41.474,41.4934,41.406,41.4449,108464.0
2025-02-26 13:40:00,42.7,42.72,42.61,42.64,93464.0,41.4449,41.4643,41.3575,41.3866,93464.0
2025-02-26 13:50:00,42.65,42.66,42.5,42.52,155154.0,41.3963,41.406,41.2507,41.2701,155154.0
2025-02-26 14:00:00,42.52,42.57,42.39,42.43,190846.0,41.2701,41.3187,41.144,41.1828,190846.0
2025-02-26 14:10:00,42.44,42.45,42.35,42.4,297652.0,41.1925,41.2022,41.1051,41.1537,297652.0
2025-02-26 14:20:00,42.39,42.44,42.24,42.25,366108.0,41.144,41.1925,40.9984,41.0081,366108.0
2025-02-26 14:30:00,42.25,42.42,42.24,42.39,119794.0,41.0081,41.1731,40.9984,41.144,119794.0
2025-02-26 14:40:00,42.38,42.44,42.35,42.37,149021.0,41.1343,41.1925,41.1051,41.1246,149021.0
2025-02-26 14:50:00,42.36,42.41,42.29,42.29,165736.0,41.1149,41.1634,41.0469,41.0469,165736.0
2025-02-26 15:00:00,42.29,42.37,42.17,42.31,236632.0,41.0469,41.1246,40.9304,41.0663,236632.0
2025-02-26 15:10:00,42.31,42.31,42.25,42.31,158806.0,41.0663,41.0663,41.0081,41.0663,158806.0
2025-02-26 15:20:00,42.3,42.41,42.29,42.33,191282.0,41.0566,41.1634,41.0469,41.0857,191282.0
2025-02-26 15:30:00,42.32,42.5,42.3,42.5,237136.0,41.076,41.2507,41.0566,41.2507,237136.0
2025-02-26 15:40:00,42.5,42.62,42.45,42.61,367367.0,41.2507,41.3672,41.2022,41.3575,367367.0
2025-02-26 15:50:00,42.61,42.63,42.49,42.54,951115.0,41.3575,41.3769,41.241,41.2896,951115.0
2025-02-27 09:30:00,42.91,43.34,42.67,42.76,770999.0,41.6487,42.066,41.4157,41.5031,770999.0
2025-02-27 09:40:00,42.76,42.86,42.48,42.52,302713.0,41.5031,41.6002,41.2313,41.2701,302713.0
2025-02-27 09:50:00,42.5,42.58,42.16,42.24,443645.0,41.2507,41.3284,40.9207,40.9984,443645.0
2025-02-27 10:00:00,42.24,42.53,42.04,42.27,311419.0,40.9984,41.2799,40.8043,41.0275,311419.0
2025-02-27 10:10:00,42.27,42.6,42.21,42.49,294748.0,41.0275,41.3478,40.9693,41.241,294748.0
2025-02-27 10:20:00,42.48,42.7,42.35,42.65,141210.0,41.2313,41.4449,41.1051,41.3963,141210.0
2025-02-27 10:30:00,42.66,42.86,42.58,42.84,169203.0,41.406,41.6002,41.3284,41.5807,169203.0
2025-02-27 10:40:00,42.83,43.03,42.71,42.97,292309.0,41.571,41.7652,41.4546,41.7069,292309.0
2025-02-27 10:50:00,42.96,42.96,42.76,42.81,84243.0,41.6972,41.6972,41.5031,41.5516,84243.0
2025-02-27 11:00:00,42.82,43.12,42.8,43.12,317081.0,41.5613,41.8525,41.5419,41.8525,317081.0
2025-02-27 11:10:00,43.12,43.22,43.04,43.1,240049.0,41.8525,41.9496,41.7749,41.8331,240049.0
2025-02-27 11:20:00,43.09,43.2,43.03,43.18,124565.0,41.8234,41.9302,41.7652,41.9107,124565.0
2025-02-27 11:30:00,43.19,43.22,43.12,43.17,191046.0,41.9205,41.9496,41.8525,41.901,191046.0
2025-02-27 11:40:00,43.16,43.18,43.04,43.05,129214.0,41.8913,41.9107,41.7749,41.7846,129214.0
2025-02-27 11:50:00,43.05,43.1,42.95,42.95,130456.0,41.7846,41.8331,41.6875,41.6875,130456.0
2025-02-27 12:00:00,42.95,43.0,42.93,42.97,57630.0,41.6875,41.736,41.6681,41.7069,57630.0
2025-02-27 12:10:00,42.97,43.02,42.95,42.96,76913.0,41.7069,41.7554,41.6875,41.6972,76913.0
2025-02-27 12:20:00,42.95,43.06,42.93,43.01,67389.0,41.6875,41.7943,41.6681,41.7457,67389.0
2025-02-27 12:30:00,43.01,43.06,42.95,42.97,85336.0,41.7457,41.7943,41.6875,41.7069,85336.0
2025-02-27 12:40:00,42.97,43.0,42.9,42.95,139675.0,41.7069,41.736,41.639,41.6875,139675.0
2025-02-27 12:50:00,42.95,42.99,42.9,42.98,48802.0,41.6875,41.7263,41.639,41.7166,48802.0
2025-02-27 13:00:00,42.98,43.06,42.97,43.06,111233.0,41.7166,41.7943,41.7069,41.7943,111233.0
2025-02-27 13:10:00,43.05,43.1,43.03,43.05,88922.0,41.7846,41.8331,41.7652,41.7846,88922.0
2025-02-27 13:20:00,43.05,43.1,43.03,43.05,127305.0,41.7846,41.8331,41.7652,41.7846,127305.0
2025-02-27 13:30:00,43.05,43.14,43.04,43.14,195746.0,41.7846,41.8719,41.7749,41.8719,195746.0
2025-02-27 13:40:00,43.14,43.14,43.06,43.09,81180.0,41.8719,41.8719,41.7943,41.8234,81180.0
2025-02-27 13:50:00,43.09,43.14,43.06,43.09,86321.0,41.8234,41.8719,41.7943,41.8234,86321.0
2025-02-27 14:00:00,43.1,43.14,43.09,43.13,68719.0,41.8331,41.8719,41.8234,41.8622,68719.0
2025-02-27 14:10:00,43.13,43.16,43.04,43.08,102976.0,41.8622,41.8913,41.7749,41.8137,102976.0
2025-02-27 14:20:00,43.08,43.09,42.93,42.94,201140.0,41.8137,41.8234,41.6681,41.6778,201140.0
2025-02-27 14:30:00,42.94,42.95,42.82,42.86,114311.0,41.6778,41.6875,41.5613,41.6002,114311.0
2025-02-27 14:40:00,42.86,42.86,42.7,42.8,152455.0,41.6002,41.6002,41.4449,41.5419,152455.0
2025-02-27 14:50:00,42.81,42.85,42.73,42.79,115146.0,41.5516,41.5904,41.474,41.5322,115146.0
2025-02-27 15:00:00,42.78,42.8,42.66,42.67,140172.0,41.5225,41.5419,41.406,41.4157,140172.0
2025-02-27 15:10:00,42.67,42.68,42.46,42.5,165833.0,41.4157,41.4254,41.2119,41.2507,165833.0
2025-02-27 15:20:00,42.5,42.57,42.4,42.41,175130.0,41.2507,41.3187,41.1537,41.1634,175130.0
2025-02-27 15:30:00,42.41,42.51,42.37,42.5,128359.0,41.1634,41.2604,41.1246,41.2507,128359.0
2025-02-27 15:40:00,42.5,42.6,42.44,42.54,252991.0,41.2507,41.3478,41.1925,41.2896,252991.0
2025-02-27 15:50:00,42.52,42.64,42.49,42.53,634648.0,41.2701,41.3866,41.241,41.2799,634648.0
2025-02-28 09:30:00,40.97,41.63,40.9,41.54,796808.0,39.7657,40.4063,39.6978,40.319,796808.0
2025-02-28 09:40:00,41.52,41.83,41.42,41.78,267386.0,40.2995,40.6004,40.2025,40.5519,267386.0
2025-02-28 09:50:00,41.8,41.91,41.69,41.77,170753.0,40.5713,40.6781,40.4645,40.5422,170753.0
2025-02-28 10:00:00,41.77,41.89,41.63,41.74,156764.0,40.5422,40.6587,40.4063,40.5131,156764.0
2025-02-28 10:10:00,41.73,41.81,41.54,41.57,226853.0,40.5034,40.581,40.319,40.3481,226853.0
2025-02-28 10:20:00,41.57,41.76,41.53,41.72,254361.0,40.3481,40.5325,40.3092,40.4937,254361.0
2025-02-28 10:30:00,41.72,41.77,41.57,41.76,182339.0,40.4937,40.5422,40.3481,40.5325,182339.0
2025-02-28 10:40:00,41.77,41.9,41.68,41.7,164473.0,40.5422,40.6684,40.4548,40.4743,164473.0
2025-02-28 10:50:00,41.71,41.79,41.65,41.66,138771.0,40.484,40.5616,40.4257,40.4354,138771.0
2025-02-28 11:00:00,41.66,41.81,41.64,41.76,80753.0,40.4354,40.581,40.416,40.5325,80753.0
2025-02-28 11:10:00,41.76,41.8,41.65,41.72,70273.0,40.5325,40.5713,40.4257,40.4937,70273.0
2025-02-28 11:20:00,41.73,41.79,41.61,41.62,128537.0,40.5034,40.5616,40.3869,40.3966,128537.0
2025-02-28 11:30:00,41.62,41.69,41.58,41.66,72129.0,40.3966,40.4645,40.3578,40.4354,72129.0
2025-02-28 11:40:00,41.67,41.75,41.67,41.73,51188.0,40.4451,40.5228,40.4451,40.5034,51188.0
2025-02-28 11:50:00,41.74,41.77,41.66,41.68,68071.0,40.5131,40.5422,40.4354,40.4548,68071.0
2025-02-28 12:00:00,41.68,41.7,41.59,41.62,130401.0,40.4548,40.4743,40.3675,40.3966,130401.0
2025-02-28 12:10:00,41.62,41.68,41.61,41.66,47926.0,40.3966,40.4548,40.3869,40.4354,47926.0
2025-02-28 12:20:00,41.66,41.72,41.56,41.66,131456.0,40.4354,40.4937,40.3384,40.4354,131456.0
2025-02-28 12:30:00,41.67,41.69,41.64,41.66,30991.0,40.4451,40.4645,40.416,40.4354,30991.0
2025-02-28 12:40:00,41.65,41.67,41.49,41.5,105645.0,40.4257,40.4451,40.2704,40.2801,105645.0
2025-02-28 12:50:00,41.5,41.59,41.42,41.43,81324.0,40.2801,40.3675,40.2025,40.2122,81324.0
2025-02-28 13:00:00,41.41,41.52,41.41,41.41,51523.0,40.1928,40.2995,40.1928,40.1928,51523.0
2025-02-28 13:10:00,41.41,41.43,41.28,41.3,117425.0,40.1928,40.2122,40.0666,40.086,117425.0
2025-02-28 13:20:00,41.3,41.49,41.3,41.48,179234.0,40.086,40.2704,40.086,40.2607,179234.0
2025-02-28 13:30:00,41.48,41.63,41.46,41.6,103679.0,40.2607,40.4063,40.2413,40.3772,103679.0
2025-02-28 13:40:00,41.59,41.65,41.55,41.63,49879.0,40.3675,40.4257,40.3287,40.4063,49879.0
2025-02-28 13:50:00,41.63,41.65,41.44,41.47,71296.0,40.4063,40.4257,40.2219,40.251,71296.0
2025-02-28 14:00:00,41.47,41.55,41.47,41.5,91297.0,40.251,40.3287,40.251,40.2801,91297.0
2025-02-28 14:10:00,41.5,41.63,41.49,41.63,50453.0,40.2801,40.4063,40.2704,40.4063,50453.0
2025-02-28 14:20:00,41.62,41.63,41.55,41.57,33954.0,40.3966,40.4063,40.3287,40.3481,33954.0
2025-02-28 14:30:00,41.57,41.67,41.54,41.65,47198.0,40.3481,40.4451,40.319,40.4257,47198.0
2025-02-28 14:40:00,41.63,41.68,41.63,41.66,50133.0,40.4063,40.4548,40.4063,40.4354,50133.0
2025-02-28 14:50:00,41.67,41.68,41.61,41.67,60568.0,40.4451,40.4548,40.3869,40.4451,60568.0
2025-02-28 15:00:00,41.66,41.81,41.66,41.8,77793.0,40.4354,40.581,40.4354,40.5713,77793.0
2025-02-28 15:10:00,41.78,41.81,41.75,41.8,99143.0,40.5519,40.581,40.5228,40.5713,99143.0
2025-02-28 15:20:00,41.79,41.92,41.75,41.9,171662.0,40.5616,40.6878,40.5228,40.6684,171662.0
2025-02-28 15:30:00,41.89,41.89,41.71,41.73,125157.0,40.6587,40.6587,40.484,40.5034,125157.0
2025-02-28 15:40:00,41.72,41.74,41.66,41.73,200172.0,40.4937,40.5131,40.4354,40.5034,200172.0
2025-02-28 15:50:00,41.72,41.9,41.7,41.89,654541.0,40.4937,40.6684,40.4743,40.6587,654541.0
2025-03-03 09:30:00,41.29,41.69,41.0,41.07,905275.0,40.0763,40.4645,39.7948,39.8628,905275.0
2025-03-03 09:40:00,41.06,41.13,40.84,41.02,386999.0,39.8531,39.921,39.6395,39.8142,386999.0
2025-03-03 09:50:00,41.02,41.08,40.68,40.77,343274.0,39.8142,39.8725,39.4842,39.5716,343274.0
2025-03-03 10:00:00,40.77,40.85,40.63,40.75,308250.0,39.5716,39.6492,39.4357,39.5522,308250.0
2025-03-03 10:10:00,40.75,40.94,40.71,40.77,199475.0,39.5522,39.7366,39.5134,39.5716,199475.0
2025-03-03 10:20:00,40.76,40.96,40.76,40.94,236583.0,39.5619,39.756,39.5619,39.7366,236583.0
2025-03-03 10:30:00,40.94,40.99,40.86,40.97,278115.0,39.7366,39.7851,39.6589,39.7657,278115.0
2025-03-03 10:40:00,40.98,41.21,40.94,41.04,191348.0,39.7754,39.9987,39.7366,39.8337,191348.0
2025-03-03 10:50:00,41.03,41.12,40.94,41.02,280236.0,39.8239,39.9113,39.7366,39.8142,280236.0
2025-03-03 11:00:00,41.02,41.17,40.98,41.01,183579.0,39.8142,39.9598,39.7754,39.8045,183579.0
2025-03-03 11:10:00,41.01,41.03,40.93,41.03,89376.0,39.8045,39.8239,39.7269,39.8239,89376.0
2025-03-03 11:20:00,41.02,41.04,40.92,40.96,110160.0,39.8142,39.8337,39.7172,39.756,110160.0
2025-03-03 11:30:00,40.96,41.0,40.84,40.88,103401.0,39.756,39.7948,39.6395,39.6784,103401.0
2025-03-03 11:40:00,40.88,40.94,40.83,40.92,86937.0,39.6784,39.7366,39.6298,39.7172,86937.0
2025-03-03 11:50:00,40.92,40.97,40.87,40.88,71412.0,39.7172,39.7657,39.6686,39.6784,71412.0
2025-03-03 12:00:00,40.87,40.97,40.86,40.96,66574.0,39.6686,39.7657,39.6589,39.756,66574.0
2025-03-03 12:10:00,40.97,41.04,40.96,40.99,88503.0,39.7657,39.8337,39.756,39.7851,88503.0
2025-03-03 12:20:00,41.0,41.03,40.97,41.0,88829.0,39.7948,39.8239,39.7657,39.7948,88829.0
2025-03-03 12:30:00,40.99,41.05,40.96,41.05,76942.0,39.7851,39.8434,39.756,39.8434,76942.0
2025-03-03 12:40:00,41.05,41.08,40.98,41.05,117496.0,39.8434,39.8725,39.7754,39.8434,117496.0
2025-03-03 12:50:00,41.04,41.04,40.89,40.91,135040.0,39.8337,39.8337,39.6881,39.7075,135040.0
2025-03-03 13:00:00,40.91,40.91,40.78,40.8,100801.0,39.7075,39.7075,39.5813,39.6007,100801.0
2025-03-03 13:10:00,40.79,40.79,40.7,40.77,94555.0,39.591,39.591,39.5036,39.5716,94555.0
2025-03-03 13:20:00,40.77,40.77,40.62,40.65,104172.0,39.5716,39.5716,39.426,39.4551,104172.0
2025-03-03 13:30:00,40.65,40.7,40.55,40.56,162750.0,39.4551,39.5036,39.3581,39.3678,162750.0
2025-03-03 13:40:00,40.55,40.92,40.55,40.78,219156.0,39.3581,39.7172,39.3581,39.5813,219156.0
2025-03-03 13:50:00,40.77,40.81,40.71,40.76,57868.0,39.5716,39.6104,39.5134,39.5619,57868.0
2025-03-03 14:00:00,40.76,40.85,40.75,40.85,77627.0,39.5619,39.6492,39.5522,39.6492,77627.0
2025-03-03 14:10:00,40.84,40.86,40.75,40.78,53634.0,39.6395,39.6589,39.5522,39.5813,53634.0
2025-03-03 14:20:00,40.78,40.85,40.75,40.76,58741.0,39.5813,39.6492,39.5522,39.5619,58741.0
2025-03-03 14:30:00,40.75,40.82,40.72,40.79,50798.0,39.5522,39.6201,39.5231,39.591,50798.0
2025-03-03 14:40:00,40.79,40.86,40.76,40.76,61569.0,39.591,39.6589,39.5619,39.5619,61569.0
2025-03-03 14:50:00,40.76,40.77,40.43,40.44,195990.0,39.5619,39.5716,39.2416,39.2513,195990.0
2025-03-03 15:00:00,40.43,40.43,40.2,40.27,380374.0,39.2416,39.2416,39.0183,39.0863,380374.0
2025-03-03 15:10:00,40.27,40.27,40.09,40.16,363596.0,39.0863,39.0863,38.9116,38.9795,363596.0
2025-03-03 15:20:00,40.17,40.21,40.03,40.08,224455.0,38.9892,39.028,38.8533,38.9019,224455.0
2025-03-03 15:30:00,40.07,40.19,40.02,40.04,420089.0,38.8922,39.0086,38.8436,38.863,420089.0
2025-03-03 15:40:00,40.04,40.14,39.96,40.09,419660.0,38.863,38.9601,38.7854,38.9116,419660.0
2025-03-03 15:50:00,40.09,40.25,40.09,40.22,981010.0,38.9116,39.0669,38.9116,39.0378,981010.0
2025-03-04 09:30:00,40.61,40.73,40.42,40.51,449181.0,39.4163,39.5328,39.2319,39.3192,449181.0
2025-03-04 09:40:00,40.52,40.65,40.31,40.56,388718.0,39.3289,39.4551,39.1251,39.3678,388718.0
2025-03-04 09:50:00,40.56,40.78,40.51,40.63,472959.0,39.3678,39.5813,39.3192,39.4357,472959.0
2025-03-04 10:00:00,40.61,41.02,40.52,40.65,606485.0,39.4163,39.8142,39.3289,39.4551,606485.0
2025-03-04 10:10:00,40.65,40.78,40.44,40.49,322729.0,39.4551,39.5813,39.2513,39.2998,322729.0
2025-03-04 10:20:00,40.49,40.56,40.42,40.51,365266.0,39.2998,39.3678,39.2319,39.3192,365266.0
2025-03-04 10:30:00,40.52,40.89,40.51,40.84,459392.0,39.3289,39.6881,39.3192,39.6395,459392.0
2025-03-04 10:40:00,40.83,41.07,40.82,41.07,329214.0,39.6298,39.8628,39.6201,39.8628,329214.0
2025-03-04 10:50:00,41.07,41.08,40.83,40.89,215305.0,39.8628,39.8725,39.6298,39.6881,215305.0
2025-03-04 11:00:00,40.88,40.9,40.68,40.68,592517.0,39.6784,39.6978,39.4842,39.4842,592517.0
2025-03-04 11:10:00,40.69,40.89,40.65,40.8,169293.0,39.4939,39.6881,39.4551,39.6007,169293.0
2025-03-04 11:20:00,40.8,40.92,40.62,40.68,165358.0,39.6007,39.7172,39.426,39.4842,165358.0
2025-03-04 11:30:00,40.68,40.77,40.6,40.77,148016.0,39.4842,39.5716,39.4066,39.5716,148016.0
2025-03-04 11:40:00,40.77,40.99,40.74,40.98,113422.0,39.5716,39.7851,39.5425,39.7754,113422.0
2025-03-04 11:50:00,40.98,41.08,40.88,41.02,77354.0,39.7754,39.8725,39.6784,39.8142,77354.0
2025-03-04 12:00:00,41.02,41.18,40.96,41.11,201786.0,39.8142,39.9695,39.756,39.9016,201786.0
2025-03-04 12:10:00,41.1,41.31,41.09,41.31,168630.0,39.8919,40.0957,39.8822,40.0957,168630.0
2025-03-04 12:20:00,41.3,41.51,41.27,41.42,156881.0,40.086,40.2898,40.0569,40.2025,156881.0
2025-03-04 12:30:00,41.43,41.5,41.32,41.44,121469.0,40.2122,40.2801,40.1054,40.2219,121469.0
2025-03-04 12:40:00,41.42,41.46,41.26,41.28,88252.0,40.2025,40.2413,40.0472,40.0666,88252.0
2025-03-04 12:50:00,41.28,41.28,41.13,41.17,124465.0,40.0666,40.0666,39.921,39.9598,124465.0
2025-03-04 13:00:00,41.17,41.29,41.13,41.27,108830.0,39.9598,40.0763,39.921,40.0569,108830.0
2025-03-04 13:10:00,41.27,41.35,41.26,41.32,97644.0,40.0569,40.1345,40.0472,40.1054,97644.0
2025-03-04 13:20:00,41.33,41.38,41.18,41.19,80059.0,40.1151,40.1637,39.9695,39.9792,80059.0
2025-03-04 13:30:00,41.19,41.27,41.15,41.26,59120.0,39.9792,40.0569,39.9404,40.0472,59120.0
2025-03-04 13:40:00,41.26,41.3,41.18,41.21,138242.0,40.0472,40.086,39.9695,39.9987,138242.0
2025-03-04 13:50:00,41.21,41.34,41.2,41.28,83731.0,39.9987,40.1248,39.9889,40.0666,83731.0
2025-03-04 14:00:00,41.27,41.36,41.27,41.29,64632.0,40.0569,40.1442,40.0569,40.0763,64632.0
2025-03-04 14:10:00,41.29,41.39,41.25,41.37,69240.0,40.0763,40.1734,40.0375,40.154,69240.0
2025-03-04 14:20:00,41.37,41.47,41.37,41.39,75958.0,40.154,40.251,40.154,40.1734,75958.0
2025-03-04 14:30:00,41.41,41.43,41.3,41.33,93189.0,40.1928,40.2122,40.086,40.1151,93189.0
2025-03-04 14:40:00,41.33,41.39,41.26,41.36,107601.0,40.1151,40.1734,40.0472,40.1442,107601.0
2025-03-04 14:50:00,41.36,41.44,41.35,41.38,86237.0,40.1442,40.2219,40.1345,40.1637,86237.0
2025-03-04 15:00:00,41.38,41.43,41.32,41.43,57673.0,40.1637,40.2122,40.1054,40.2122,57673.0
2025-03-04 15:10:00,41.41,41.48,41.4,41.48,102907.0,40.1928,40.2607,40.1831,40.2607,102907.0
2025-03-04 15:20:00,41.48,41.63,41.47,41.59,146971.0,40.2607,40.4063,40.251,40.3675,146971.0
2025-03-04 15:30:00,41.58,41.58,41.14,41.14,223557.0,40.3578,40.3578,39.9307,39.9307,223557.0
2025-03-04 15:40:00,41.13,41.2,41.08,41.09,186338.0,39.921,39.9889,39.8725,39.8822,186338.0
2025-03-04 15:50:00,41.09,41.09,40.88,40.97,557920.0,39.8822,39.8822,39.6784,39.7657,557920.0
2025-03-05 09:30:00,42.44,42.68,41.92,42.16,927901.0,41.1925,41.4254,40.6878,40.9207,927901.0
2025-03-05 09:40:00,42.18,42.36,42.15,42.27,397980.0,40.9401,41.1149,40.911,41.0275,397980.0
2025-03-05 09:50:00,42.26,42.48,42.15,42.26,431346.0,41.0178,41.2313,40.911,41.0178,431346.0
2025-03-05 10:00:00,42.28,42.92,42.28,42.8,576520.0,41.0372,41.6584,41.0372,41.5419,576520.0
2025-03-05 10:10:00,42.8,42.93,42.62,42.65,581515.0,41.5419,41.6681,41.3672,41.3963,581515.0
2025-03-05 10:20:00,42.64,42.79,42.58,42.75,429902.0,41.3866,41.5322,41.3284,41.4934,429902.0
2025-03-05 10:30:00,42.78,43.19,42.68,43.14,602593.0,41.5225,41.9205,41.4254,41.8719,602593.0
2025-03-05 10:40:00,43.13,43.22,43.03,43.1,574052.0,41.8622,41.9496,41.7652,41.8331,574052.0
2025-03-05 10:50:00,43.1,43.35,43.03,43.17,722532.0,41.8331,42.0757,41.7652,41.901,722532.0
2025-03-05 11:00:00,43.16,43.17,42.95,43.05,362015.0,41.8913,41.901,41.6875,41.7846,362015.0
2025-03-05 11:10:00,43.05,43.07,42.8,42.82,313259.0,41.7846,41.804,41.5419,41.5613,313259.0
2025-03-05 11:20:00,42.83,42.96,42.8,42.87,344218.0,41.571,41.6972,41.5419,41.6099,344218.0
2025-03-05 11:30:00,42.87,42.96,42.8,42.94,133799.0,41.6099,41.6972,41.5419,41.6778,133799.0
2025-03-05 11:40:00,42.95,43.13,42.92,42.98,661625.0,41.6875,41.8622,41.6584,41.7166,661625.0
2025-03-05 11:50:00,42.97,43.13,42.9,43.06,217052.0,41.7069,41.8622,41.639,41.7943,217052.0
2025-03-05 12:00:00,43.05,43.25,43.03,43.16,291990.0,41.7846,41.9787,41.7652,41.8913,291990.0
2025-03-05 12:10:00,43.17,43.27,43.13,43.19,229471.0,41.901,41.9981,41.8622,41.9205,229471.0
2025-03-05 12:20:00,43.19,43.3,43.14,43.28,241818.0,41.9205,42.0272,41.8719,42.0078,241818.0
2025-03-05 12:30:00,43.28,43.34,43.23,43.27,190370.0,42.0078,42.066,41.9593,41.9981,190370.0
2025-03-05 12:40:00,43.28,43.35,43.19,43.32,185848.0,42.0078,42.0757,41.9205,42.0466,185848.0
2025-03-05 12:50:00,43.32,43.37,43.27,43.36,170745.0,42.0466,42.0952,41.9981,42.0855,170745.0
2025-03-05 13:00:00,43.35,43.42,43.16,43.21,293944.0,42.0757,42.1437,41.8913,41.9399,293944.0
2025-03-05 13:10:00,43.2,43.36,43.15,43.34,170648.0,41.9302,42.0855,41.8816,42.066,170648.0
2025-03-05 13:20:00,43.33,43.36,43.25,43.26,121921.0,42.0563,42.0855,41.9787,41.9884,121921.0
2025-03-05 13:30:00,43.25,43.35,43.21,43.34,182964.0,41.9787,42.0757,41.9399,42.066,182964.0
2025-03-05 13:40:00,43.34,43.47,43.27,43.41,198272.0,42.066,42.1922,41.9981,42.134,198272.0
2025-03-05 13:50:00,43.41,43.49,43.39,43.48,175363.0,42.134,42.2116,42.1146,42.2019,175363.0
2025-03-05 14:00:00,43.48,43.51,43.4,43.5,209374.0,42.2019,42.231,42.1243,42.2213,209374.0
2025-03-05 14:10:00,43.5,43.64,43.46,43.52,260346.0,42.2213,42.3572,42.1825,42.2408,260346.0
2025-03-05 14:20:00,43.53,43.57,43.47,43.48,201945.0,42.2505,42.2893,42.1922,42.2019,201945.0
2025-03-05 14:30:00,43.48,43.59,43.4,43.47,227853.0,42.2019,42.3087,42.1243,42.1922,227853.0
2025-03-05 14:40:00,43.47,43.53,43.46,43.49,182643.0,42.1922,42.2505,42.1825,42.2116,182643.0
2025-03-05 14:50:00,43.5,43.62,43.47,43.51,452005.0,42.2213,42.3378,42.1922,42.231,452005.0
2025-03-05 15:00:00,43.52,43.64,43.51,43.57,236048.0,42.2408,42.3572,42.231,42.2893,236048.0
2025-03-05 15:10:00,43.56,43.69,43.51,43.6,385622.0,42.2796,42.4058,42.231,42.3184,385622.0
2025-03-05 15:20:00,43.61,43.9,43.57,43.87,576139.0,42.3281,42.6096,42.2893,42.5805,576139.0
2025-03-05 15:30:00,43.87,43.87,43.76,43.82,431709.0,42.5805,42.5805,42.4737,42.5319,431709.0
2025-03-05 15:40:00,43.81,43.9,43.79,43.84,521810.0,42.5222,42.6096,42.5028,42.5513,521810.0
2025-03-05 15:50:00,43.83,43.87,43.64,43.76,1194739.0,42.5416,42.5805,42.3572,42.4737,1194739.0
2025-03-06 09:30:00,44.73,46.22,43.67,45.8,4876211.0,43.4152,44.8614,42.3863,44.4537,4876211.0
2025-03-06 09:40:00,45.76,46.45,45.47,45.85,2334742.0,44.4149,45.0846,44.1334,44.5023,2334742.0
2025-03-06 09:50:00,45.84,46.1,45.15,45.22,1900252.0,44.4926,44.7449,43.8228,43.8908,1900252.0
2025-03-06 10:00:00,45.22,45.36,44.83,44.93,2079527.0,43.8908,44.0267,43.5122,43.6093,2079527.0
2025-03-06 10:10:00,44.9,45.81,44.82,45.33,1349427.0,43.5802,44.4634,43.5025,43.9975,1349427.0
2025-03-06 10:20:00,45.31,45.31,43.86,44.05,2204887.0,43.9781,43.9781,42.5708,42.7552,2204887.0
2025-03-06 10:30:00,44.08,44.38,43.7,44.04,1483136.0,42.7843,43.0755,42.4155,42.7455,1483136.0
2025-03-06 10:40:00,44.02,44.11,43.05,43.2,1677609.0,42.7261,42.8134,41.7846,41.9302,1677609.0
2025-03-06 10:50:00,43.19,43.22,42.69,42.92,1370123.0,41.9205,41.9496,41.4351,41.6584,1370123.0
2025-03-06 11:00:00,42.92,43.95,42.91,43.93,1262311.0,41.6584,42.6581,41.6487,42.6387,1262311.0
2025-03-06 11:10:00,43.93,44.0,43.64,43.91,881619.0,42.6387,42.7066,42.3572,42.6193,881619.0
2025-03-06 11:20:00,43.91,44.26,43.75,44.17,650441.0,42.6193,42.959,42.464,42.8716,650441.0
2025-03-06 11:30:00,44.15,44.25,43.82,43.93,541272.0,42.8522,42.9493,42.5319,42.6387,541272.0
2025-03-06 11:40:00,43.93,44.58,43.92,44.32,703098.0,42.6387,43.2696,42.629,43.0172,703098.0
2025-03-06 11:50:00,44.33,44.5,43.91,43.94,528013.0,43.0269,43.1919,42.6193,42.6484,528013.0
2025-03-06 12:00:00,43.93,44.05,43.74,43.97,411249.0,42.6387,42.7552,42.4543,42.6775,411249.0
2025-03-06 12:10:00,43.98,44.3,43.88,44.12,408121.0,42.6872,42.9978,42.5902,42.8231,408121.0
2025-03-06 12:20:00,44.11,44.31,43.9,43.94,358357.0,42.8134,43.0075,42.6096,42.6484,358357.0
2025-03-06 12:30:00,43.92,43.97,43.74,43.81,354955.0,42.629,42.6775,42.4543,42.5222,354955.0
2025-03-06 12:40:00,43.82,43.91,43.53,43.63,397999.0,42.5319,42.6193,42.2505,42.3475,397999.0
2025-03-06 12:50:00,43.62,44.02,43.62,43.95,372672.0,42.3378,42.7261,42.3378,42.6581,372672.0
2025-03-06 13:00:00,43.95,44.2,43.87,44.17,304935.0,42.6581,42.9008,42.5805,42.8716,304935.0
2025-03-06 13:10:00,44.16,44.46,44.07,44.44,303796.0,42.8619,43.1531,42.7746,43.1337,303796.0
2025-03-06 13:20:00,44.44,44.45,44.04,44.08,328914.0,43.1337,43.1434,42.7455,42.7843,328914.0
2025-03-06 13:30:00,44.09,44.16,43.7,43.74,352191.0,42.794,42.8619,42.4155,42.4543,352191.0
2025-03-06 13:40:00,43.73,43.84,43.69,43.76,250262.0,42.4446,42.5513,42.4058,42.4737,250262.0
2025-03-06 13:50:00,43.77,43.94,43.74,43.81,242995.0,42.4834,42.6484,42.4543,42.5222,242995.0
2025-03-06 14:00:00,43.81,43.81,43.36,43.41,457075.0,42.5222,42.5222,42.0855,42.134,457075.0
2025-03-06 14:10:00,43.42,43.55,43.35,43.38,243664.0,42.1437,42.2699,42.0757,42.1049,243664.0
2025-03-06 14:20:00,43.38,43.67,43.36,43.45,352269.0,42.1049,42.3863,42.0855,42.1728,352269.0
2025-03-06 14:30:00,43.44,43.65,43.42,43.56,317721.0,42.1631,42.3669,42.1437,42.2796,317721.0
2025-03-06 14:40:00,43.55,43.7,43.51,43.7,355123.0,42.2699,42.4155,42.231,42.4155,355123.0
2025-03-06 14:50:00,43.7,43.92,43.43,43.43,351568.0,42.4155,42.629,42.1534,42.1534,351568.0
2025-03-06 15:00:00,43.42,43.7,43.38,43.6,221801.0,42.1437,42.4155,42.1049,42.3184,221801.0
2025-03-06 15:10:00,43.61,43.92,43.61,43.88,381127.0,42.3281,42.629,42.3281,42.5902,381127.0
2025-03-06 15:20:00,43.87,44.05,43.74,43.98,365078.0,42.5805,42.7552,42.4543,42.6872,365078.0
2025-03-06 15:30:00,43.99,44.1,43.93,43.95,397109.0,42.6969,42.8037,42.6387,42.6581,397109.0
2025-03-06 15:40:00,43.96,44.11,43.86,44.05,484148.0,42.6678,42.8134,42.5708,42.7552,484148.0
2025-03-06 15:50:00,44.05,44.1,43.69,43.95,1557588.0,42.7552,42.8037,42.4058,42.6581,1557588.0
2025-03-07 09:30:00,43.29,43.63,42.54,43.07,960385.0,42.0175,42.3475,41.2896,41.804,960385.0
2025-03-07 09:40:00,43.07,43.75,43.04,43.37,798081.0,41.804,42.464,41.7749,42.0952,798081.0
2025-03-07 09:50:00,43.36,43.45,43.04,43.16,435135.0,42.0855,42.1728,41.7749,41.8913,435135.0
2025-03-07 10:00:00,43.15,43.28,42.86,43.24,639761.0,41.8816,42.0078,41.6002,41.969,639761.0
2025-03-07 10:10:00,43.25,43.6,43.2,43.29,492135.0,41.9787,42.3184,41.9302,42.0175,492135.0
2025-03-07 10:20:00,43.29,43.41,43.18,43.18,273494.0,42.0175,42.134,41.9107,41.9107,273494.0
2025-03-07 10:30:00,43.19,43.19,42.56,42.66,708809.0,41.9205,41.9205,41.309,41.406,708809.0
2025-03-07 10:40:00,42.66,43.0,42.65,42.96,357767.0,41.406,41.736,41.3963,41.6972,357767.0
2025-03-07 10:50:00,42.97,43.03,42.8,42.88,309360.0,41.7069,41.7652,41.5419,41.6196,309360.0
2025-03-07 11:00:00,42.88,42.89,42.66,42.71,223258.0,41.6196,41.6293,41.406,41.4546,223258.0
2025-03-07 11:10:00,42.73,42.82,42.63,42.66,209244.0,41.474,41.5613,41.3769,41.406,209244.0
2025-03-07 11:20:00,42.67,42.7,42.38,42.39,384354.0,41.4157,41.4449,41.1343,41.144,384354.0
2025-03-07 11:30:00,42.4,42.45,42.17,42.18,376692.0,41.1537,41.2022,40.9304,40.9401,376692.0
2025-03-07 11:40:00,42.18,42.19,41.83,41.91,724388.0,40.9401,40.9498,40.6004,40.6781,724388.0
2025-03-07 11:50:00,41.92,41.95,41.78,41.79,282880.0,40.6878,40.7169,40.5519,40.5616,282880.0
2025-03-07 12:00:00,41.82,41.99,41.76,41.94,395762.0,40.5907,40.7557,40.5325,40.7072,395762.0
2025-03-07 12:10:00,41.94,41.96,41.75,41.83,259550.0,40.7072,40.7266,40.5228,40.6004,259550.0
2025-03-07 12:20:00,41.83,42.11,41.79,42.07,195534.0,40.6004,40.8722,40.5616,40.8334,195534.0
2025-03-07 12:30:00,42.08,42.15,42.0,42.04,232493.0,40.8431,40.911,40.7654,40.8043,232493.0
2025-03-07 12:40:00,42.02,42.22,42.0,42.04,229931.0,40.7848,40.979,40.7654,40.8043,229931.0
2025-03-07 12:50:00,42.03,42.21,41.85,41.95,285720.0,40.7946,40.9693,40.6198,40.7169,285720.0
2025-03-07 13:00:00,41.95,42.2,41.95,42.02,159550.0,40.7169,40.9596,40.7169,40.7848,159550.0
2025-03-07 13:10:00,42.03,42.13,41.94,42.12,119904.0,40.7946,40.8916,40.7072,40.8819,119904.0
2025-03-07 13:20:00,42.1,42.18,42.06,42.11,148438.0,40.8625,40.9401,40.8237,40.8722,148438.0
2025-03-07 13:30:00,42.1,42.31,42.07,42.24,152805.0,40.8625,41.0663,40.8334,40.9984,152805.0
2025-03-07 13:40:00,42.24,42.38,42.22,42.38,130398.0,40.9984,41.1343,40.979,41.1343,130398.0
2025-03-07 13:50:00,42.38,42.52,42.32,42.52,308529.0,41.1343,41.2701,41.076,41.2701,308529.0
2025-03-07 14:00:00,42.52,42.65,42.48,42.5,466834.0,41.2701,41.3963,41.2313,41.2507,466834.0
2025-03-07 14:10:00,42.51,42.55,42.45,42.52,203402.0,41.2604,41.2993,41.2022,41.2701,203402.0
2025-03-07 14:20:00,42.52,42.75,42.52,42.62,222087.0,41.2701,41.4934,41.2701,41.3672,222087.0
2025-03-07 14:30:00,42.61,42.73,42.48,42.58,183310.0,41.3575,41.474,41.2313,41.3284,183310.0
2025-03-07 14:40:00,42.58,42.6,42.45,42.47,241241.0,41.3284,41.3478,41.2022,41.2216,241241.0
2025-03-07 14:50:00,42.47,42.6,42.44,42.45,184530.0,41.2216,41.3478,41.1925,41.2022,184530.0
2025-03-07 15:00:00,42.45,42.54,42.36,42.48,221809.0,41.2022,41.2896,41.1149,41.2313,221809.0
2025-03-07 15:10:00,42.48,42.5,42.38,42.46,188583.0,41.2313,41.2507,41.1343,41.2119,188583.0
2025-03-07 15:20:00,42.45,42.45,42.36,42.41,206836.0,41.2022,41.2022,41.1149,41.1634,206836.0
2025-03-07 15:30:00,42.41,42.44,42.3,42.33,400513.0,41.1634,41.1925,41.0566,41.0857,400513.0
2025-03-07 15:40:00,42.33,42.34,42.21,42.33,455699.0,41.0857,41.0954,40.9693,41.0857,455699.0
2025-03-07 15:50:00,42.33,42.41,42.24,42.3,1228314.0,41.0857,41.1634,40.9984,41.0566,1228314.0
2025-03-10 09:30:00,41.16,41.8,40.83,41.55,942458.0,39.9501,40.5713,39.6298,40.3287,942458.0
2025-03-10 09:40:00,41.53,41.75,41.17,41.26,305985.0,40.3092,40.5228,39.9598,40.0472,305985.0
2025-03-10 09:50:00,41.26,41.3,40.84,40.98,709158.0,40.0472,40.086,39.6395,39.7754,709158.0
2025-03-10 10:00:00,40.97,40.97,40.61,40.76,567276.0,39.7657,39.7657,39.4163,39.5619,567276.0
2025-03-10 10:10:00,40.76,40.8,40.55,40.59,528710.0,39.5619,39.6007,39.3581,39.3969,528710.0
2025-03-10 10:20:00,40.6,40.79,40.37,40.5,617920.0,39.4066,39.591,39.1833,39.3095,617920.0
2025-03-10 10:30:00,40.51,40.52,40.23,40.35,502021.0,39.3192,39.3289,39.0475,39.1639,502021.0
2025-03-10 10:40:00,40.34,40.55,40.27,40.45,337996.0,39.1542,39.3581,39.0863,39.261,337996.0
2025-03-10 10:50:00,40.44,40.45,40.2,40.33,321942.0,39.2513,39.261,39.0183,39.1445,321942.0
2025-03-10 11:00:00,40.35,40.63,40.32,40.6,244056.0,39.1639,39.4357,39.1348,39.4066,244056.0
2025-03-10 11:10:00,40.59,40.71,40.57,40.63,298990.0,39.3969,39.5134,39.3775,39.4357,298990.0
2025-03-10 11:20:00,40.63,40.89,40.61,40.84,280684.0,39.4357,39.6881,39.4163,39.6395,280684.0
2025-03-10 11:30:00,40.84,41.06,40.75,40.95,310493.0,39.6395,39.8531,39.5522,39.7463,310493.0
2025-03-10 11:40:00,40.94,41.09,40.87,41.05,179887.0,39.7366,39.8822,39.6686,39.8434,179887.0
2025-03-10 11:50:00,41.06,41.15,41.02,41.09,301018.0,39.8531,39.9404,39.8142,39.8822,301018.0
2025-03-10 12:00:00,41.09,41.22,41.04,41.12,232096.0,39.8822,40.0084,39.8337,39.9113,232096.0
2025-03-10 12:10:00,41.14,41.23,41.06,41.09,195299.0,39.9307,40.0181,39.8531,39.8822,195299.0
2025-03-10 12:20:00,41.09,41.24,41.09,41.15,182329.0,39.8822,40.0278,39.8822,39.9404,182329.0
2025-03-10 12:30:00,41.15,41.29,41.06,41.08,171029.0,39.9404,40.0763,39.8531,39.8725,171029.0
2025-03-10 12:40:00,41.08,41.11,40.98,41.0,240695.0,39.8725,39.9016,39.7754,39.7948,240695.0
2025-03-10 12:50:00,41.0,41.09,40.9,40.9,131056.0,39.7948,39.8822,39.6978,39.6978,131056.0
2025-03-10 13:00:00,40.9,40.94,40.73,40.73,140941.0,39.6978,39.7366,39.5328,39.5328,140941.0
2025-03-10 13:10:00,40.73,40.87,40.65,40.83,164474.0,39.5328,39.6686,39.4551,39.6298,164474.0
2025-03-10 13:20:00,40.84,40.95,40.82,40.83,102051.0,39.6395,39.7463,39.6201,39.6298,102051.0
2025-03-10 13:30:00,40.84,40.86,40.68,40.76,116757.0,39.6395,39.6589,39.4842,39.5619,116757.0
2025-03-10 13:40:00,40.76,40.79,40.62,40.64,116514.0,39.5619,39.591,39.426,39.4454,116514.0
2025-03-10 13:50:00,40.64,40.66,40.55,40.57,145396.0,39.4454,39.4648,39.3581,39.3775,145396.0
2025-03-10 14:00:00,40.57,40.58,40.3,40.42,362978.0,39.3775,39.3872,39.1154,39.2319,362978.0
2025-03-10 14:10:00,40.42,40.68,40.42,40.55,213762.0,39.2319,39.4842,39.2319,39.3581,213762.0
2025-03-10 14:20:00,40.55,40.62,40.44,40.47,201025.0,39.3581,39.426,39.2513,39.2804,201025.0
2025-03-10 14:30:00,40.47,40.57,40.46,40.52,154491.0,39.2804,39.3775,39.2707,39.3289,154491.0
2025-03-10 14:40:00,40.52,40.55,40.38,40.39,264790.0,39.3289,39.3581,39.1931,39.2028,264790.0
2025-03-10 14:50:00,40.4,40.45,40.31,40.33,299494.0,39.2125,39.261,39.1251,39.1445,299494.0
2025-03-10 15:00:00,40.33,40.4,40.24,40.37,327933.0,39.1445,39.2125,39.0572,39.1833,327933.0
2025-03-10 15:10:00,40.37,40.52,40.36,40.51,307266.0,39.1833,39.3289,39.1736,39.3192,307266.0
2025-03-10 15:20:00,40.5,40.61,40.47,40.48,246979.0,39.3095,39.4163,39.2804,39.2901,246979.0
2025-03-10 15:30:00,40.48,40.7,40.48,40.66,373479.0,39.2901,39.5036,39.2901,39.4648,373479.0
2025-03-10 15:40:00,40.65,40.65,40.49,40.54,358266.0,39.4551,39.4551,39.2998,39.3483,358266.0
2025-03-10 15:50:00,40.54,40.74,40.54,40.66,991541.0,39.3483,39.5425,39.3483,39.4648,991541.0
2025-03-11 09:30:00,41.55,41.7,40.9,41.45,802695.0,40.3287,40.4743,39.6978,40.2316,802695.0
2025-03-11 09:40:00,41.45,41.79,41.35,41.5,491147.0,40.2316,40.5616,40.1345,40.2801,491147.0
2025-03-11 09:50:00,41.5,41.55,40.99,40.99,305544.0,40.2801,40.3287,39.7851,39.7851,305544.0
2025-03-11 10:00:00,40.98,41.22,40.64,40.97,459377.0,39.7754,40.0084,39.4454,39.7657,459377.0
2025-03-11 10:10:00,40.97,41.02,40.82,40.94,226873.0,39.7657,39.8142,39.6201,39.7366,226873.0
2025-03-11 10:20:00,40.95,41.0,40.69,40.69,228149.0,39.7463,39.7948,39.4939,39.4939,228149.0
2025-03-11 10:30:00,40.68,40.79,40.42,40.49,257387.0,39.4842,39.591,39.2319,39.2998,257387.0
2025-03-11 10:40:00,40.5,40.68,40.36,40.52,344477.0,39.3095,39.4842,39.1736,39.3289,344477.0
2025-03-11 10:50:00,40.52,40.76,40.5,40.6,168513.0,39.3289,39.5619,39.3095,39.4066,168513.0
2025-03-11 11:00:00,40.58,40.9,40.53,40.89,183897.0,39.3872,39.6978,39.3386,39.6881,183897.0
2025-03-11 11:10:00,40.89,40.98,40.81,40.85,139276.0,39.6881,39.7754,39.6104,39.6492,139276.0
2025-03-11 11:20:00,40.87,40.96,40.73,40.83,89966.0,39.6686,39.756,39.5328,39.6298,89966.0
2025-03-11 11:30:00,40.82,40.96,40.77,40.96,144032.0,39.6201,39.756,39.5716,39.756,144032.0
2025-03-11 11:40:00,40.95,41.05,40.89,40.98,126825.0,39.7463,39.8434,39.6881,39.7754,126825.0
2025-03-11 11:50:00,40.98,41.01,40.8,40.8,104102.0,39.7754,39.8045,39.6007,39.6007,104102.0
2025-03-11 12:00:00,40.79,40.87,40.75,40.85,99985.0,39.591,39.6686,39.5522,39.6492,99985.0
2025-03-11 12:10:00,40.85,40.87,40.75,40.85,80215.0,39.6492,39.6686,39.5522,39.6492,80215.0
2025-03-11 12:20:00,40.85,40.88,40.76,40.78,94315.0,39.6492,39.6784,39.5619,39.5813,94315.0
2025-03-11 12:30:00,40.78,40.87,40.72,40.73,137846.0,39.5813,39.6686,39.5231,39.5328,137846.0
2025-03-11 12:40:00,40.74,40.82,40.66,40.76,137548.0,39.5425,39.6201,39.4648,39.5619,137548.0
2025-03-11 12:50:00,40.76,40.8,40.67,40.73,127137.0,39.5619,39.6007,39.4745,39.5328,127137.0
2025-03-11 13:00:00,40.73,40.82,40.69,40.77,225655.0,39.5328,39.6201,39.4939,39.5716,225655.0
2025-03-11 13:10:00,40.77,40.78,40.7,40.75,110195.0,39.5716,39.5813,39.5036,39.5522,110195.0
2025-03-11 13:20:00,40.75,40.75,40.57,40.61,122366.0,39.5522,39.5522,39.3775,39.4163,122366.0
2025-03-11 13:30:00,40.6,40.71,40.59,40.66,69789.0,39.4066,39.5134,39.3969,39.4648,69789.0
2025-03-11 13:40:00,40.67,40.84,40.64,40.79,91863.0,39.4745,39.6395,39.4454,39.591,91863.0
2025-03-11 13:50:00,40.79,40.8,40.55,40.59,105238.0,39.591,39.6007,39.3581,39.3969,105238.0
2025-03-11 14:00:00,40.59,40.8,40.58,40.79,175397.0,39.3969,39.6007,39.3872,39.591,175397.0
2025-03-11 14:10:00,40.78,40.89,40.78,40.84,154090.0,39.5813,39.6881,39.5813,39.6395,154090.0
2025-03-11 14:20:00,40.84,40.97,40.82,40.86,122950.0,39.6395,39.7657,39.6201,39.6589,122950.0
2025-03-11 14:30:00,40.86,40.92,40.8,40.91,158401.0,39.6589,39.7172,39.6007,39.7075,158401.0
2025-03-11 14:40:00,40.91,41.14,40.9,41.12,277221.0,39.7075,39.9307,39.6978,39.9113,277221.0
2025-03-11 14:50:00,41.11,41.17,40.98,41.0,201843.0,39.9016,39.9598,39.7754,39.7948,201843.0
2025-03-11 15:00:00,40.98,41.0,40.8,40.91,174729.0,39.7754,39.7948,39.6007,39.7075,174729.0
2025-03-11 15:10:00,40.9,40.93,40.79,40.82,159968.0,39.6978,39.7269,39.591,39.6201,159968.0
2025-03-11 15:20:00,40.82,40.92,40.77,40.83,126231.0,39.6201,39.7172,39.5716,39.6298,126231.0
2025-03-11 15:30:00,40.83,40.93,40.79,40.91,201757.0,39.6298,39.7269,39.591,39.7075,201757.0
2025-03-11 15:40:00,40.91,40.95,40.84,40.92,267536.0,39.7075,39.7463,39.6395,39.7172,267536.0
2025-03-11 15:50:00,40.92,40.92,40.7,40.72,1049693.0,39.7172,39.7172,39.5036,39.5231,1049693.0
2025-03-12 09:30:00,40.25,40.67,39.96,40.18,655723.0,39.0669,39.4745,38.7854,38.9989,655723.0
2025-03-12 09:40:00,40.17,40.33,39.97,40.11,593323.0,38.9892,39.1445,38.7951,38.931,593323.0
2025-03-12 09:50:00,40.1,40.26,40.0,40.25,288910.0,38.9213,39.0766,38.8242,39.0669,288910.0
2025-03-12 10:00:00,40.25,40.27,39.97,40.0,224617.0,39.0669,39.0863,38.7951,38.8242,224617.0
2025-03-12 10:10:00,40.0,40.05,39.88,39.98,267566.0,38.8242,38.8728,38.7077,38.8048,267566.0
2025-03-12 10:20:00,39.98,40.05,39.82,39.91,310436.0,38.8048,38.8728,38.6495,38.7369,310436.0
2025-03-12 10:30:00,39.92,39.95,39.81,39.87,202967.0,38.7466,38.7757,38.6398,38.698,202967.0
2025-03-12 10:40:00,39.87,39.95,39.81,39.89,236087.0,38.698,38.7757,38.6398,38.7175,236087.0
2025-03-12 10:50:00,39.89,39.95,39.64,39.66,216066.0,38.7175,38.7757,38.4748,38.4942,216066.0
2025-03-12 11:00:00,39.67,39.8,39.62,39.79,159834.0,38.5039,38.6301,38.4554,38.6204,159834.0
2025-03-12 11:10:00,39.8,39.89,39.8,39.87,134259.0,38.6301,38.7175,38.6301,38.698,134259.0
2025-03-12 11:20:00,39.87,40.0,39.83,39.96,149033.0,38.698,38.8242,38.6592,38.7854,149033.0
2025-03-12 11:30:00,39.97,40.05,39.96,39.98,148589.0,38.7951,38.8728,38.7854,38.8048,148589.0
2025-03-12 11:40:00,39.98,40.06,39.93,40.03,136074.0,38.8048,38.8825,38.7563,38.8533,136074.0
2025-03-12 11:50:00,40.04,40.06,39.99,40.04,77055.0,38.863,38.8825,38.8145,38.863,77055.0
2025-03-12 12:00:00,40.03,40.15,40.0,40.14,121861.0,38.8533,38.9698,38.8242,38.9601,121861.0
2025-03-12 12:10:00,40.13,40.15,40.05,40.08,157782.0,38.9504,38.9698,38.8728,38.9019,157782.0
2025-03-12 12:20:00,40.08,40.16,40.06,40.12,142194.0,38.9019,38.9795,38.8825,38.9407,142194.0
2025-03-12 12:30:00,40.13,40.21,40.11,40.18,116815.0,38.9504,39.028,38.931,38.9989,116815.0
2025-03-12 12:40:00,40.17,40.18,40.05,40.16,42504.0,38.9892,38.9989,38.8728,38.9795,42504.0
2025-03-12 12:50:00,40.16,40.17,40.09,40.1,45906.0,38.9795,38.9892,38.9116,38.9213,45906.0
2025-03-12 13:00:00,40.11,40.14,40.05,40.09,35369.0,38.931,38.9601,38.8728,38.9116,35369.0
2025-03-12 13:10:00,40.09,40.1,40.02,40.07,110528.0,38.9116,38.9213,38.8436,38.8922,110528.0
2025-03-12 13:20:00,40.07,40.1,40.02,40.07,32678.0,38.8922,38.9213,38.8436,38.8922,32678.0
2025-03-12 13:30:00,40.07,40.11,40.05,40.07,33792.0,38.8922,38.931,38.8728,38.8922,33792.0
2025-03-12 13:40:00,40.08,40.1,40.03,40.03,31699.0,38.9019,38.9213,38.8533,38.8533,31699.0
2025-03-12 13:50:00,40.04,40.04,39.89,39.89,130300.0,38.863,38.863,38.7175,38.7175,130300.0
2025-03-12 14:00:00,39.9,40.02,39.88,39.96,71104.0,38.7272,38.8436,38.7077,38.7854,71104.0
2025-03-12 14:10:00,39.97,40.08,39.96,40.05,57011.0,38.7951,38.9019,38.7854,38.8728,57011.0
2025-03-12 14:20:00,40.06,40.16,40.05,40.16,65093.0,38.8825,38.9795,38.8728,38.9795,65093.0
2025-03-12 14:30:00,40.16,40.2,40.11,40.13,91381.0,38.9795,39.0183,38.931,38.9504,91381.0
2025-03-12 14:40:00,40.12,40.31,40.12,40.27,71573.0,38.9407,39.1251,38.9407,39.0863,71573.0
2025-03-12 14:50:00,40.27,40.27,40.15,40.17,48536.0,39.0863,39.0863,38.9698,38.9892,48536.0
2025-03-12 15:00:00,40.16,40.2,40.12,40.16,71078.0,38.9795,39.0183,38.9407,38.9795,71078.0
2025-03-12 15:10:00,40.16,40.22,40.13,40.17,41556.0,38.9795,39.0378,38.9504,38.9892,41556.0
2025-03-12 15:20:00,40.17,40.23,40.11,40.2,68436.0,38.9892,39.0475,38.931,39.0183,68436.0
2025-03-12 15:30:00,40.2,40.28,40.19,40.25,76435.0,39.0183,39.096,39.0086,39.0669,76435.0
2025-03-12 15:40:00,40.25,40.28,40.18,40.23,160104.0,39.0669,39.096,38.9989,39.0475,160104.0
2025-03-12 15:50:00,40.22,40.4,40.16,40.36,694316.0,39.0378,39.2125,38.9795,39.1736,694316.0
2025-03-13 09:30:00,40.52,41.28,40.49,41.19,577815.0,39.3289,40.0666,39.2998,39.9792,577815.0
2025-03-13 09:40:00,41.17,41.47,40.95,41.01,373170.0,39.9598,40.251,39.7463,39.8045,373170.0
2025-03-13 09:50:00,41.02,41.15,40.87,40.92,232112.0,39.8142,39.9404,39.6686,39.7172,232112.0
2025-03-13 10:00:00,40.91,41.51,40.79,41.46,414987.0,39.7075,40.2898,39.591,40.2413,414987.0
2025-03-13 10:10:00,41.47,41.69,41.27,41.6,366489.0,40.251,40.4645,40.0569,40.3772,366489.0
2025-03-13 10:20:00,41.58,41.64,41.43,41.64,251314.0,40.3578,40.416,40.2122,40.416,251314.0
2025-03-13 10:30:00,41.64,42.12,41.64,42.03,846731.0,40.416,40.8819,40.416,40.7946,846731.0
2025-03-13 10:40:00,42.04,42.08,41.76,41.89,771314.0,40.8043,40.8431,40.5325,40.6587,771314.0
2025-03-13 10:50:00,41.9,42.15,41.9,42.02,280673.0,40.6684,40.911,40.6684,40.7848,280673.0
2025-03-13 11:00:00,42.03,42.15,41.84,41.9,322546.0,40.7946,40.911,40.6101,40.6684,322546.0
2025-03-13 11:10:00,41.9,42.05,41.83,41.85,212100.0,40.6684,40.814,40.6004,40.6198,212100.0
2025-03-13 11:20:00,41.85,41.96,41.8,41.85,481007.0,40.6198,40.7266,40.5713,40.6198,481007.0
2025-03-13 11:30:00,41.84,41.91,41.78,41.84,225432.0,40.6101,40.6781,40.5519,40.6101,225432.0
2025-03-13 11:40:00,41.84,42.01,41.8,41.94,281792.0,40.6101,40.7751,40.5713,40.7072,281792.0
2025-03-13 11:50:00,41.94,41.94,41.75,41.77,305589.0,40.7072,40.7072,40.5228,40.5422,305589.0
2025-03-13 12:00:00,41.77,41.85,41.68,41.85,216734.0,40.5422,40.6198,40.4548,40.6198,216734.0
2025-03-13 12:10:00,41.84,41.9,41.8,41.81,326451.0,40.6101,40.6684,40.5713,40.581,326451.0
2025-03-13 12:20:00,41.8,41.81,41.35,41.39,559221.0,40.5713,40.581,40.1345,40.1734,559221.0
2025-03-13 12:30:00,41.39,41.5,41.34,41.48,201161.0,40.1734,40.2801,40.1248,40.2607,201161.0
2025-03-13 12:40:00,41.48,41.55,41.36,41.47,232204.0,40.2607,40.3287,40.1442,40.251,232204.0
2025-03-13 12:50:00,41.47,41.58,41.43,41.56,80289.0,40.251,40.3578,40.2122,40.3384,80289.0
2025-03-13 13:00:00,41.57,41.68,41.56,41.62,88744.0,40.3481,40.4548,40.3384,40.3966,88744.0
2025-03-13 13:10:00,41.64,41.66,41.32,41.36,209906.0,40.416,40.4354,40.1054,40.1442,209906.0
2025-03-13 13:20:00,41.36,41.49,41.35,41.46,145521.0,40.1442,40.2704,40.1345,40.2413,145521.0
2025-03-13 13:30:00,41.45,41.5,41.4,41.45,100972.0,40.2316,40.2801,40.1831,40.2316,100972.0
2025-03-13 13:40:00,41.45,41.49,41.37,41.41,134030.0,40.2316,40.2704,40.154,40.1928,134030.0
2025-03-13 13:50:00,41.42,41.45,41.33,41.34,143177.0,40.2025,40.2316,40.1151,40.1248,143177.0
2025-03-13 14:00:00,41.34,41.48,41.33,41.45,81839.0,40.1248,40.2607,40.1151,40.2316,81839.0
2025-03-13 14:10:00,41.44,41.57,41.43,41.54,316007.0,40.2219,40.3481,40.2122,40.319,316007.0
2025-03-13 14:20:00,41.54,41.62,41.53,41.57,131340.0,40.319,40.3966,40.3092,40.3481,131340.0
2025-03-13 14:30:00,41.58,41.73,41.57,41.7,101774.0,40.3578,40.5034,40.3481,40.4743,101774.0
2025-03-13 14:40:00,41.71,41.75,41.64,41.72,92655.0,40.484,40.5228,40.416,40.4937,92655.0
2025-03-13 14:50:00,41.71,41.72,41.59,41.63,120285.0,40.484,40.4937,40.3675,40.4063,120285.0
2025-03-13 15:00:00,41.63,41.68,41.46,41.51,146804.0,40.4063,40.4548,40.2413,40.2898,146804.0
2025-03-13 15:10:00,41.51,41.56,41.48,41.53,73383.0,40.2898,40.3384,40.2607,40.3092,73383.0
2025-03-13 15:20:00,41.53,41.55,41.42,41.47,115781.0,40.3092,40.3287,40.2025,40.251,115781.0
2025-03-13 15:30:00,41.48,41.56,41.4,41.42,212290.0,40.2607,40.3384,40.1831,40.2025,212290.0
2025-03-13 15:40:00,41.42,41.48,41.4,41.46,158454.0,40.2025,40.2607,40.1831,40.2413,158454.0
2025-03-13 15:50:00,41.45,41.5,41.23,41.25,863315.0,40.2316,40.2801,40.0181,40.0375,863315.0
2025-03-14 09:30:00,43.0,43.25,42.81,43.05,1211689.0,41.736,41.9787,41.5516,41.7846,1211689.0
2025-03-14 09:40:00,43.06,43.34,42.86,43.29,670898.0,41.7943,42.066,41.6002,42.0175,670898.0
2025-03-14 09:50:00,43.29,43.38,43.05,43.09,464093.0,42.0175,42.1049,41.7846,41.8234,464093.0
2025-03-14 10:00:00,43.08,43.21,42.82,43.17,359294.0,41.8137,41.9399,41.5613,41.901,359294.0
2025-03-14 10:10:00,43.17,43.33,43.12,43.29,256376.0,41.901,42.0563,41.8525,42.0175,256376.0
2025-03-14 10:20:00,43.29,43.31,42.85,42.91,460540.0,42.0175,42.0369,41.5904,41.6487,460540.0
2025-03-14 10:30:00,42.92,42.99,42.79,42.99,171322.0,41.6584,41.7263,41.5322,41.7263,171322.0
2025-03-14 10:40:00,42.97,43.1,42.92,43.01,153050.0,41.7069,41.8331,41.6584,41.7457,153050.0
2025-03-14 10:50:00,43.01,43.04,42.93,42.98,122351.0,41.7457,41.7749,41.6681,41.7166,122351.0
2025-03-14 11:00:00,42.99,43.05,42.93,42.96,252558.0,41.7263,41.7846,41.6681,41.6972,252558.0
2025-03-14 11:10:00,42.94,43.02,42.85,42.98,137800.0,41.6778,41.7554,41.5904,41.7166,137800.0
2025-03-14 11:20:00,42.99,43.06,42.9,43.02,176601.0,41.7263,41.7943,41.639,41.7554,176601.0
2025-03-14 11:30:00,43.02,43.04,42.93,43.02,86769.0,41.7554,41.7749,41.6681,41.7554,86769.0
2025-03-14 11:40:00,43.02,43.02,42.93,43.0,115003.0,41.7554,41.7554,41.6681,41.736,115003.0
2025-03-14 11:50:00,43.01,43.11,43.0,43.06,133691.0,41.7457,41.8428,41.736,41.7943,133691.0
2025-03-14 12:00:00,43.06,43.07,42.93,42.96,111493.0,41.7943,41.804,41.6681,41.6972,111493.0
2025-03-14 12:10:00,42.96,42.97,42.79,42.82,125341.0,41.6972,41.7069,41.5322,41.5613,125341.0
2025-03-14 12:20:00,42.82,42.84,42.69,42.7,80721.0,41.5613,41.5807,41.4351,41.4449,80721.0
2025-03-14 12:30:00,42.69,42.84,42.68,42.81,346752.0,41.4351,41.5807,41.4254,41.5516,346752.0
2025-03-14 12:40:00,42.82,42.92,42.82,42.91,81456.0,41.5613,41.6584,41.5613,41.6487,81456.0
2025-03-14 12:50:00,42.91,42.98,42.89,42.91,66514.0,41.6487,41.7166,41.6293,41.6487,66514.0
2025-03-14 13:00:00,42.91,43.05,42.9,43.02,103640.0,41.6487,41.7846,41.639,41.7554,103640.0
2025-03-14 13:10:00,43.02,43.05,42.97,43.01,60752.0,41.7554,41.7846,41.7069,41.7457,60752.0
2025-03-14 13:20:00,43.01,43.04,42.96,42.97,70822.0,41.7457,41.7749,41.6972,41.7069,70822.0
2025-03-14 13:30:00,42.97,42.98,42.91,42.98,62729.0,41.7069,41.7166,41.6487,41.7166,62729.0
2025-03-14 13:40:00,42.98,42.99,42.94,42.96,57982.0,41.7166,41.7263,41.6778,41.6972,57982.0
2025-03-14 13:50:00,42.96,42.97,42.92,42.94,74125.0,41.6972,41.7069,41.6584,41.6778,74125.0
2025-03-14 14:00:00,42.94,43.0,42.93,42.96,68718.0,41.6778,41.736,41.6681,41.6972,68718.0
2025-03-14 14:10:00,42.97,42.98,42.91,42.93,99105.0,41.7069,41.7166,41.6487,41.6681,99105.0
2025-03-14 14:20:00,42.93,42.97,42.88,42.89,194358.0,41.6681,41.7069,41.6196,41.6293,194358.0
2025-03-14 14:30:00,42.9,43.05,42.89,43.05,137370.0,41.639,41.7846,41.6293,41.7846,137370.0
2025-03-14 14:40:00,43.05,43.06,42.96,42.97,146870.0,41.7846,41.7943,41.6972,41.7069,146870.0
2025-03-14 14:50:00,42.97,43.02,42.94,42.99,130842.0,41.7069,41.7554,41.6778,41.7263,130842.0
2025-03-14 15:00:00,42.99,43.03,42.96,43.02,99672.0,41.7263,41.7652,41.6972,41.7554,99672.0
2025-03-14 15:10:00,43.02,43.06,42.98,43.05,136422.0,41.7554,41.7943,41.7166,41.7846,136422.0
2025-03-14 15:20:00,43.05,43.11,43.04,43.05,223687.0,41.7846,41.8428,41.7749,41.7846,223687.0
2025-03-14 15:30:00,43.05,43.11,43.05,43.08,207597.0,41.7846,41.8428,41.7846,41.8137,207597.0
2025-03-14 15:40:00,43.08,43.11,43.06,43.1,441139.0,41.8137,41.8428,41.7943,41.8331,441139.0
2025-03-14 15:50:00,43.09,43.17,43.04,43.15,916606.0,41.8234,41.901,41.7749,41.8816,916606.0
2025-03-17 09:30:00,43.42,44.08,43.3,44.0,890541.0,42.1437,42.7843,42.0272,42.7066,890541.0
2025-03-17 09:40:00,43.99,44.11,43.78,43.82,346636.0,42.6969,42.8134,42.4931,42.5319,346636.0
2025-03-17 09:50:00,43.82,44.5,43.8,44.44,550546.0,42.5319,43.1919,42.5125,43.1337,550546.0
2025-03-17 10:00:00,44.44,44.5,44.18,44.28,525232.0,43.1337,43.1919,42.8814,42.9784,525232.0
2025-03-17 10:10:00,44.27,44.51,44.19,44.43,323438.0,42.9687,43.2017,42.8911,43.124,323438.0
2025-03-17 10:20:00,44.44,44.44,44.21,44.25,363118.0,43.1337,43.1337,42.9105,42.9493,363118.0
2025-03-17 10:30:00,44.26,44.44,44.2,44.44,160907.0,42.959,43.1337,42.9008,43.1337,160907.0
2025-03-17 10:40:00,44.45,44.53,44.41,44.46,266660.0,43.1434,43.2211,43.1046,43.1531,266660.0
2025-03-17 10:50:00,44.46,44.67,44.42,44.67,230222.0,43.1531,43.3569,43.1143,43.3569,230222.0
2025-03-17 11:00:00,44.67,44.77,44.47,44.66,496416.0,43.3569,43.454,43.1628,43.3472,496416.0
2025-03-17 11:10:00,44.66,44.85,44.62,44.78,340768.0,43.3472,43.5317,43.3084,43.4637,340768.0
2025-03-17 11:20:00,44.77,44.85,44.65,44.7,221428.0,43.454,43.5317,43.3375,43.3861,221428.0
2025-03-17 11:30:00,44.69,44.78,44.67,44.72,393207.0,43.3764,43.4637,43.3569,43.4055,393207.0
2025-03-17 11:40:00,44.72,44.85,44.7,44.81,417285.0,43.4055,43.5317,43.3861,43.4928,417285.0
2025-03-17 11:50:00,44.82,44.91,44.72,44.75,156925.0,43.5025,43.5899,43.4055,43.4346,156925.0
2025-03-17 12:00:00,44.74,44.75,44.62,44.64,173001.0,43.4249,43.4346,43.3084,43.3278,173001.0
2025-03-17 12:10:00,44.64,44.88,44.62,44.87,160884.0,43.3278,43.5608,43.3084,43.5511,160884.0
2025-03-17 12:20:00,44.88,44.98,44.77,44.93,199669.0,43.5608,43.6578,43.454,43.6093,199669.0
2025-03-17 12:30:00,44.92,44.95,44.85,44.88,191942.0,43.5996,43.6287,43.5317,43.5608,191942.0
2025-03-17 12:40:00,44.89,44.9,44.84,44.85,123571.0,43.5705,43.5802,43.522,43.5317,123571.0
2025-03-17 12:50:00,44.86,44.95,44.83,44.93,146204.0,43.5414,43.6287,43.5122,43.6093,146204.0
2025-03-17 13:00:00,44.92,44.99,44.85,44.97,128693.0,43.5996,43.6675,43.5317,43.6481,128693.0
2025-03-17 13:10:00,44.97,44.99,44.91,44.93,105611.0,43.6481,43.6675,43.5899,43.6093,105611.0
2025-03-17 13:20:00,44.93,44.96,44.87,44.9,105929.0,43.6093,43.6384,43.5511,43.5802,105929.0
2025-03-17 13:30:00,44.89,44.95,44.78,44.92,186541.0,43.5705,43.6287,43.4637,43.5996,186541.0
2025-03-17 13:40:00,44.93,44.99,44.92,44.97,202758.0,43.6093,43.6675,43.5996,43.6481,202758.0
2025-03-17 13:50:00,44.97,44.97,44.9,44.95,113991.0,43.6481,43.6481,43.5802,43.6287,113991.0
2025-03-17 14:00:00,44.95,45.09,44.94,45.06,604212.0,43.6287,43.7646,43.619,43.7355,604212.0
2025-03-17 14:10:00,45.05,45.19,45.04,45.16,181150.0,43.7258,43.8617,43.7161,43.8325,181150.0
2025-03-17 14:20:00,45.16,45.17,45.08,45.17,124766.0,43.8325,43.8423,43.7549,43.8423,124766.0
2025-03-17 14:30:00,45.16,45.26,45.14,45.26,280273.0,43.8325,43.9296,43.8131,43.9296,280273.0
2025-03-17 14:40:00,45.26,45.26,45.11,45.11,140015.0,43.9296,43.9296,43.784,43.784,140015.0
2025-03-17 14:50:00,45.11,45.14,45.08,45.09,149088.0,43.784,43.8131,43.7549,43.7646,149088.0
2025-03-17 15:00:00,45.09,45.21,45.06,45.2,165098.0,43.7646,43.8811,43.7355,43.8714,165098.0
2025-03-17 15:10:00,45.2,45.22,45.13,45.17,127226.0,43.8714,43.8908,43.8034,43.8423,127226.0
2025-03-17 15:20:00,45.18,45.24,45.15,45.23,128918.0,43.852,43.9102,43.8228,43.9005,128918.0
2025-03-17 15:30:00,45.23,45.24,45.15,45.22,188784.0,43.9005,43.9102,43.8228,43.8908,188784.0
2025-03-17 15:40:00,45.22,45.28,45.18,45.28,323032.0,43.8908,43.949,43.852,43.949,323032.0
2025-03-17 15:50:00,45.27,45.27,45.04,45.23,1168411.0,43.9393,43.9393,43.7161,43.9005,1168411.0
2025-03-18 09:30:00,45.68,45.75,44.95,45.28,822244.0,44.3373,44.4052,43.6287,43.949,822244.0
2025-03-18 09:40:00,45.3,45.43,45.15,45.37,257415.0,43.9684,44.0946,43.8228,44.0364,257415.0
2025-03-18 09:50:00,45.37,45.42,45.03,45.08,464671.0,44.0364,44.0849,43.7064,43.7549,464671.0
2025-03-18 10:00:00,45.08,45.19,44.84,44.95,511084.0,43.7549,43.8617,43.522,43.6287,511084.0
2025-03-18 10:10:00,44.94,44.94,44.69,44.85,494301.0,43.619,43.619,43.3764,43.5317,494301.0
2025-03-18 10:20:00,44.86,45.06,44.83,44.95,314187.0,43.5414,43.7355,43.5122,43.6287,314187.0
2025-03-18 10:30:00,44.95,45.04,44.77,45.04,210131.0,43.6287,43.7161,43.454,43.7161,210131.0
2025-03-18 10:40:00,45.05,45.29,45.02,45.11,198353.0,43.7258,43.9587,43.6967,43.784,198353.0
2025-03-18 10:50:00,45.12,45.43,45.11,45.33,296911.0,43.7937,44.0946,43.784,43.9975,296911.0
2025-03-18 11:00:00,45.34,45.36,45.15,45.23,206626.0,44.0073,44.0267,43.8228,43.9005,206626.0
2025-03-18 11:10:00,45.23,45.3,45.2,45.21,193717.0,43.9005,43.9684,43.8714,43.8811,193717.0
2025-03-18 11:20:00,45.2,45.28,45.19,45.26,133149.0,43.8714,43.949,43.8617,43.9296,133149.0
2025-03-18 11:30:00,45.25,45.59,45.23,45.58,390590.0,43.9199,44.2499,43.9005,44.2402,390590.0
2025-03-18 11:40:00,45.58,45.62,45.33,45.34,219798.0,44.2402,44.279,43.9975,44.0073,219798.0
2025-03-18 11:50:00,45.34,45.41,45.25,45.26,134276.0,44.0073,44.0752,43.9199,43.9296,134276.0
2025-03-18 12:00:00,45.25,45.35,45.17,45.19,69599.0,43.9199,44.017,43.8423,43.8617,69599.0
2025-03-18 12:10:00,45.19,45.2,45.04,45.1,285194.0,43.8617,43.8714,43.7161,43.7743,285194.0
2025-03-18 12:20:00,45.11,45.2,45.09,45.14,140478.0,43.784,43.8714,43.7646,43.8131,140478.0
2025-03-18 12:30:00,45.14,45.17,45.03,45.09,178896.0,43.8131,43.8423,43.7064,43.7646,178896.0
2025-03-18 12:40:00,45.07,45.11,44.93,44.96,99526.0,43.7452,43.784,43.6093,43.6384,99526.0
2025-03-18 12:50:00,44.96,45.02,44.89,45.0,125993.0,43.6384,43.6967,43.5705,43.6772,125993.0
2025-03-18 13:00:00,44.99,45.02,44.88,44.94,85236.0,43.6675,43.6967,43.5608,43.619,85236.0
2025-03-18 13:10:00,44.94,44.99,44.86,44.95,80579.0,43.619,43.6675,43.5414,43.6287,80579.0
2025-03-18 13:20:00,44.95,45.17,44.94,45.04,80358.0,43.6287,43.8423,43.619,43.7161,80358.0
2025-03-18 13:30:00,45.03,45.07,44.93,45.06,75768.0,43.7064,43.7452,43.6093,43.7355,75768.0
2025-03-18 13:40:00,45.05,45.1,45.03,45.08,91278.0,43.7258,43.7743,43.7064,43.7549,91278.0
2025-03-18 13:50:00,45.09,45.13,45.05,45.07,85314.0,43.7646,43.8034,43.7258,43.7452,85314.0
2025-03-18 14:00:00,45.08,45.16,45.05,45.16,83556.0,43.7549,43.8325,43.7258,43.8325,83556.0
2025-03-18 14:10:00,45.16,45.16,45.06,45.14,76406.0,43.8325,43.8325,43.7355,43.8131,76406.0
2025-03-18 14:20:00,45.15,45.21,45.06,45.07,70023.0,43.8228,43.8811,43.7355,43.7452,70023.0
2025-03-18 14:30:00,45.07,45.19,45.07,45.19,69276.0,43.7452,43.8617,43.7452,43.8617,69276.0
2025-03-18 14:40:00,45.18,45.22,45.11,45.19,73725.0,43.852,43.8908,43.784,43.8617,73725.0
2025-03-18 14:50:00,45.2,45.22,45.09,45.11,117673.0,43.8714,43.8908,43.7646,43.784,117673.0
2025-03-18 15:00:00,45.11,45.21,45.09,45.16,68575.0,43.784,43.8811,43.7646,43.8325,68575.0
2025-03-18 15:10:00,45.17,45.19,45.11,45.19,40952.0,43.8423,43.8617,43.784,43.8617,40952.0
2025-03-18 15:20:00,45.19,45.19,45.06,45.08,100585.0,43.8617,43.8617,43.7355,43.7549,100585.0
2025-03-18 15:30:00,45.08,45.12,45.0,45.06,111061.0,43.7549,43.7937,43.6772,43.7355,111061.0
2025-03-18 15:40:00,45.06,45.09,44.98,45.0,161881.0,43.7355,43.7646,43.6578,43.6772,161881.0
2025-03-18 15:50:00,44.99,45.04,44.88,44.92,645882.0,43.6675,43.7161,43.5608,43.5996,645882.0
2025-03-19 09:30:00,45.28,45.38,44.35,44.39,536590.0,43.949,44.0461,43.0464,43.0852,536590.0
2025-03-19 09:40:00,44.38,44.58,44.26,44.55,363295.0,43.0755,43.2696,42.959,43.2405,363295.0
2025-03-19 09:50:00,44.55,44.82,44.44,44.71,189517.0,43.2405,43.5025,43.1337,43.3958,189517.0
2025-03-19 10:00:00,44.73,44.98,44.72,44.85,241135.0,43.4152,43.6578,43.4055,43.5317,241135.0
2025-03-19 10:10:00,44.85,44.87,44.76,44.84,146461.0,43.5317,43.5511,43.4443,43.522,146461.0
2025-03-19 10:20:00,44.85,44.88,44.75,44.76,140428.0,43.5317,43.5608,43.4346,43.4443,140428.0
2025-03-19 10:30:00,44.75,44.95,44.72,44.94,88926.0,43.4346,43.6287,43.4055,43.619,88926.0
2025-03-19 10:40:00,44.94,44.95,44.75,44.75,81599.0,43.619,43.6287,43.4346,43.4346,81599.0
2025-03-19 10:50:00,44.73,44.73,44.49,44.51,126678.0,43.4152,43.4152,43.1822,43.2017,126678.0
2025-03-19 11:00:00,44.51,44.64,44.5,44.64,83468.0,43.2017,43.3278,43.1919,43.3278,83468.0
2025-03-19 11:10:00,44.64,44.67,44.58,44.59,75385.0,43.3278,43.3569,43.2696,43.2793,75385.0
2025-03-19 11:20:00,44.6,44.77,44.6,44.73,58234.0,43.289,43.454,43.289,43.4152,58234.0
2025-03-19 11:30:00,44.73,44.79,44.7,44.7,37193.0,43.4152,43.4734,43.3861,43.3861,37193.0
2025-03-19 11:40:00,44.71,44.79,44.65,44.77,45782.0,43.3958,43.4734,43.3375,43.454,45782.0
2025-03-19 11:50:00,44.78,44.79,44.72,44.75,48356.0,43.4637,43.4734,43.4055,43.4346,48356.0
2025-03-19 12:00:00,44.75,44.76,44.64,44.73,126499.0,43.4346,43.4443,43.3278,43.4152,126499.0
2025-03-19 12:10:00,44.73,44.85,44.69,44.85,62175.0,43.4152,43.5317,43.3764,43.5317,62175.0
2025-03-19 12:20:00,44.85,44.85,44.72,44.76,84444.0,43.5317,43.5317,43.4055,43.4443,84444.0
2025-03-19 12:30:00,44.76,44.85,44.72,44.82,59176.0,43.4443,43.5317,43.4055,43.5025,59176.0
2025-03-19 12:40:00,44.82,44.86,44.78,44.79,43920.0,43.5025,43.5414,43.4637,43.4734,43920.0
2025-03-19 12:50:00,44.78,44.78,44.68,44.7,29638.0,43.4637,43.4637,43.3667,43.3861,29638.0
2025-03-19 13:00:00,44.69,44.72,44.62,44.66,37451.0,43.3764,43.4055,43.3084,43.3472,37451.0
2025-03-19 13:10:00,44.66,44.7,44.59,44.62,56591.0,43.3472,43.3861,43.2793,43.3084,56591.0
2025-03-19 13:20:00,44.62,44.64,44.58,44.62,53388.0,43.3084,43.3278,43.2696,43.3084,53388.0
2025-03-19 13:30:00,44.62,44.69,44.59,44.65,36026.0,43.3084,43.3764,43.2793,43.3375,36026.0
2025-03-19 13:40:00,44.64,44.68,44.63,44.66,32227.0,43.3278,43.3667,43.3181,43.3472,32227.0
2025-03-19 13:50:00,44.66,44.7,44.61,44.67,46433.0,43.3472,43.3861,43.2987,43.3569,46433.0
2025-03-19 14:00:00,44.64,44.85,44.59,44.81,108759.0,43.3278,43.5317,43.2793,43.4928,108759.0
2025-03-19 14:10:00,44.81,44.9,44.81,44.82,54386.0,43.4928,43.5802,43.4928,43.5025,54386.0
2025-03-19 14:20:00,44.8,44.81,44.66,44.68,96032.0,43.4831,43.4928,43.3472,43.3667,96032.0
2025-03-19 14:30:00,44.68,44.78,44.68,44.7,158408.0,43.3667,43.4637,43.3667,43.3861,158408.0
2025-03-19 14:40:00,44.71,44.78,44.67,44.71,81189.0,43.3958,43.4637,43.3569,43.3958,81189.0
2025-03-19 14:50:00,44.72,44.88,44.72,44.82,125471.0,43.4055,43.5608,43.4055,43.5025,125471.0
2025-03-19 15:00:00,44.81,44.89,44.76,44.83,103064.0,43.4928,43.5705,43.4443,43.5122,103064.0
2025-03-19 15:10:00,44.83,44.88,44.77,44.85,97317.0,43.5122,43.5608,43.454,43.5317,97317.0
2025-03-19 15:20:00,44.83,44.87,44.72,44.75,145660.0,43.5122,43.5511,43.4055,43.4346,145660.0
2025-03-19 15:30:00,44.74,44.85,44.71,44.83,128810.0,43.4249,43.5317,43.3958,43.5122,128810.0
2025-03-19 15:40:00,44.82,44.96,44.81,44.96,203292.0,43.5025,43.6384,43.4928,43.6384,203292.0
2025-03-19 15:50:00,44.95,44.97,44.79,44.81,767497.0,43.6287,43.6481,43.4734,43.4928,767497.0
2025-03-20 09:30:00,42.58,43.59,42.41,43.52,1187895.0,41.3284,42.3087,41.1634,42.2408,1187895.0
2025-03-20 09:40:00,43.52,43.54,43.2,43.33,406689.0,42.2408,42.2602,41.9302,42.0563,406689.0
2025-03-20 09:50:00,43.34,43.57,43.22,43.22,332372.0,42.066,42.2893,41.9496,41.9496,332372.0
2025-03-20 10:00:00,43.21,43.43,43.13,43.41,419852.0,41.9399,42.1534,41.8622,42.134,419852.0
2025-03-20 10:10:00,43.41,43.44,43.12,43.2,284850.0,42.134,42.1631,41.8525,41.9302,284850.0
2025-03-20 10:20:00,43.2,43.2,42.94,43.05,359677.0,41.9302,41.9302,41.6778,41.7846,359677.0
2025-03-20 10:30:00,43.05,43.33,43.0,43.16,717862.0,41.7846,42.0563,41.736,41.8913,717862.0
2025-03-20 10:40:00,43.16,43.21,43.03,43.1,433438.0,41.8913,41.9399,41.7652,41.8331,433438.0
2025-03-20 10:50:00,43.1,43.25,42.95,43.22,351816.0,41.8331,41.9787,41.6875,41.9496,351816.0
2025-03-20 11:00:00,43.22,43.27,43.01,43.07,270045.0,41.9496,41.9981,41.7457,41.804,270045.0
2025-03-20 11:10:00,43.07,43.07,42.92,42.94,212765.0,41.804,41.804,41.6584,41.6778,212765.0
2025-03-20 11:20:00,42.94,43.01,42.84,42.84,234159.0,41.6778,41.7457,41.5807,41.5807,234159.0
2025-03-20 11:30:00,42.85,42.86,42.61,42.77,326142.0,41.5904,41.6002,41.3575,41.5128,326142.0
2025-03-20 11:40:00,42.77,42.84,42.67,42.78,111434.0,41.5128,41.5807,41.4157,41.5225,111434.0
2025-03-20 11:50:00,42.78,42.87,42.74,42.76,119435.0,41.5225,41.6099,41.4837,41.5031,119435.0
2025-03-20 12:00:00,42.75,42.9,42.72,42.81,138186.0,41.4934,41.639,41.4643,41.5516,138186.0
2025-03-20 12:10:00,42.81,42.86,42.73,42.73,115898.0,41.5516,41.6002,41.474,41.474,115898.0
2025-03-20 12:20:00,42.72,42.75,42.66,42.69,147767.0,41.4643,41.4934,41.406,41.4351,147767.0
2025-03-20 12:30:00,42.68,42.82,42.66,42.82,124601.0,41.4254,41.5613,41.406,41.5613,124601.0
2025-03-20 12:40:00,42.83,42.9,42.77,42.87,112952.0,41.571,41.639,41.5128,41.6099,112952.0
2025-03-20 12:50:00,42.87,42.91,42.73,42.75,146117.0,41.6099,41.6487,41.474,41.4934,146117.0
2025-03-20 13:00:00,42.75,42.87,42.74,42.84,112168.0,41.4934,41.6099,41.4837,41.5807,112168.0
2025-03-20 13:10:00,42.85,42.88,42.75,42.77,70373.0,41.5904,41.6196,41.4934,41.5128,70373.0
2025-03-20 13:20:00,42.76,42.77,42.62,42.63,94442.0,41.5031,41.5128,41.3672,41.3769,94442.0
2025-03-20 13:30:00,42.63,42.76,42.61,42.76,63439.0,41.3769,41.5031,41.3575,41.5031,63439.0
2025-03-20 13:40:00,42.75,42.79,42.7,42.72,73901.0,41.4934,41.5322,41.4449,41.4643,73901.0
2025-03-20 13:50:00,42.73,42.73,42.64,42.68,51408.0,41.474,41.474,41.3866,41.4254,51408.0
2025-03-20 14:00:00,42.69,42.73,42.65,42.66,58641.0,41.4351,41.474,41.3963,41.406,58641.0
2025-03-20 14:10:00,42.66,42.79,42.65,42.74,86995.0,41.406,41.5322,41.3963,41.4837,86995.0
2025-03-20 14:20:00,42.73,42.79,42.7,42.77,88381.0,41.474,41.5322,41.4449,41.5128,88381.0
2025-03-20 14:30:00,42.76,42.81,42.72,42.79,54375.0,41.5031,41.5516,41.4643,41.5322,54375.0
2025-03-20 14:40:00,42.79,42.86,42.77,42.86,99499.0,41.5322,41.6002,41.5128,41.6002,99499.0
2025-03-20 14:50:00,42.84,42.88,42.75,42.76,136773.0,41.5807,41.6196,41.4934,41.5031,136773.0
2025-03-20 15:00:00,42.78,42.88,42.78,42.83,71392.0,41.5225,41.6196,41.5225,41.571,71392.0
2025-03-20 15:10:00,42.84,42.91,42.82,42.9,66410.0,41.5807,41.6487,41.5613,41.639,66410.0
2025-03-20 15:20:00,42.9,42.95,42.8,42.82,181178.0,41.639,41.6875,41.5419,41.5613,181178.0
2025-03-20 15:30:00,42.82,42.96,42.82,42.9,198602.0,41.5613,41.6972,41.5613,41.639,198602.0
2025-03-20 15:40:00,42.9,43.05,42.87,42.95,428678.0,41.639,41.7846,41.6099,41.6875,428678.0
2025-03-20 15:50:00,42.94,43.14,42.92,42.97,1035649.0,41.6778,41.8719,41.6584,41.7069,1035649.0
2025-03-21 09:30:00,42.08,42.46,42.0,42.21,394968.0,40.8431,41.2119,40.7654,40.9693,394968.0
2025-03-21 09:40:00,42.22,42.41,42.2,42.25,198399.0,40.979,41.1634,40.9596,41.0081,198399.0
2025-03-21 09:50:00,42.24,42.36,42.1,42.2,148652.0,40.9984,41.1149,40.8625,40.9596,148652.0
2025-03-21 10:00:00,42.2,42.23,41.99,42.05,158480.0,40.9596,40.9887,40.7557,40.814,158480.0
2025-03-21 10:10:00,42.05,42.25,42.04,42.22,115743.0,40.814,41.0081,40.8043,40.979,115743.0
2025-03-21 10:20:00,42.22,42.24,42.08,42.13,107590.0,40.979,40.9984,40.8431,40.8916,107590.0
2025-03-21 10:30:00,42.11,42.17,42.05,42.06,84742.0,40.8722,40.9304,40.814,40.8237,84742.0
2025-03-21 10:40:00,42.06,42.1,41.95,41.96,129819.0,40.8237,40.8625,40.7169,40.7266,129819.0
2025-03-21 10:50:00,41.95,42.08,41.95,42.02,115269.0,40.7169,40.8431,40.7169,40.7848,115269.0
2025-03-21 11:00:00,42.02,42.06,41.97,42.01,96130.0,40.7848,40.8237,40.7363,40.7751,96130.0
2025-03-21 11:10:00,42.01,42.16,42.01,42.14,120743.0,40.7751,40.9207,40.7751,40.9013,120743.0
2025-03-21 11:20:00,42.15,42.29,42.13,42.22,103103.0,40.911,41.0469,40.8916,40.979,103103.0
2025-03-21 11:30:00,42.21,42.3,42.2,42.25,116161.0,40.9693,41.0566,40.9596,41.0081,116161.0
2025-03-21 11:40:00,42.25,42.26,42.15,42.15,49236.0,41.0081,41.0178,40.911,40.911,49236.0
2025-03-21 11:50:00,42.15,42.15,42.02,42.03,165342.0,40.911,40.911,40.7848,40.7946,165342.0
2025-03-21 12:00:00,42.02,42.29,42.01,42.12,210002.0,40.7848,41.0469,40.7751,40.8819,210002.0
2025-03-21 12:10:00,42.12,42.16,42.04,42.14,204941.0,40.8819,40.9207,40.8043,40.9013,204941.0
2025-03-21 12:20:00,42.15,42.29,42.13,42.23,258357.0,40.911,41.0469,40.8916,40.9887,258357.0
2025-03-21 12:30:00,42.23,42.27,42.19,42.21,143865.0,40.9887,41.0275,40.9498,40.9693,143865.0
2025-03-21 12:40:00,42.21,42.24,42.16,42.19,64946.0,40.9693,40.9984,40.9207,40.9498,64946.0
2025-03-21 12:50:00,42.19,42.25,42.18,42.21,95504.0,40.9498,41.0081,40.9401,40.9693,95504.0
2025-03-21 13:00:00,42.21,42.37,42.2,42.3,127028.0,40.9693,41.1246,40.9596,41.0566,127028.0
2025-03-21 13:10:00,42.3,42.34,42.27,42.29,53007.0,41.0566,41.0954,41.0275,41.0469,53007.0
2025-03-21 13:20:00,42.29,42.3,42.2,42.24,84737.0,41.0469,41.0566,40.9596,40.9984,84737.0
2025-03-21 13:30:00,42.24,42.26,42.21,42.26,37342.0,40.9984,41.0178,40.9693,41.0178,37342.0
2025-03-21 13:40:00,42.27,42.3,42.23,42.26,77360.0,41.0275,41.0566,40.9887,41.0178,77360.0
2025-03-21 13:50:00,42.26,42.31,42.23,42.27,62199.0,41.0178,41.0663,40.9887,41.0275,62199.0
2025-03-21 14:00:00,42.27,42.29,42.15,42.16,137367.0,41.0275,41.0469,40.911,40.9207,137367.0
2025-03-21 14:10:00,42.16,42.19,42.04,42.16,101952.0,40.9207,40.9498,40.8043,40.9207,101952.0
2025-03-21 14:20:00,42.16,42.17,42.04,42.05,95903.0,40.9207,40.9304,40.8043,40.814,95903.0
2025-03-21 14:30:00,42.06,42.17,42.04,42.15,97790.0,40.8237,40.9304,40.8043,40.911,97790.0
2025-03-21 14:40:00,42.14,42.16,42.09,42.1,82962.0,40.9013,40.9207,40.8528,40.8625,82962.0
2025-03-21 14:50:00,42.11,42.12,42.0,42.01,101963.0,40.8722,40.8819,40.7654,40.7751,101963.0
2025-03-21 15:00:00,42.02,42.06,42.0,42.02,82096.0,40.7848,40.8237,40.7654,40.7848,82096.0
2025-03-21 15:10:00,42.02,42.04,42.0,42.02,101361.0,40.7848,40.8043,40.7654,40.7848,101361.0
2025-03-21 15:20:00,42.02,42.03,41.91,41.98,234455.0,40.7848,40.7946,40.6781,40.746,234455.0
2025-03-21 15:30:00,41.99,42.01,41.93,41.98,188943.0,40.7557,40.7751,40.6975,40.746,188943.0
2025-03-21 15:40:00,41.98,42.0,41.89,41.91,384234.0,40.746,40.7654,40.6587,40.6781,384234.0
2025-03-21 15:50:00,41.92,42.41,41.92,42.23,1518506.0,40.6878,41.1634,40.6878,40.9887,1518506.0
2025-03-24 09:30:00,42.53,42.66,42.03,42.1,476969.0,41.2799,41.406,40.7946,40.8625,476969.0
2025-03-24 09:40:00,42.09,42.54,42.05,42.37,212918.0,40.8528,41.2896,40.814,41.1246,212918.0
2025-03-24 09:50:00,42.36,42.54,42.36,42.43,213664.0,41.1149,41.2896,41.1149,41.1828,213664.0
2025-03-24 10:00:00,42.43,42.66,42.42,42.63,242624.0,41.1828,41.406,41.1731,41.3769,242624.0
2025-03-24 10:10:00,42.61,42.66,42.47,42.6,241877.0,41.3575,41.406,41.2216,41.3478,241877.0
2025-03-24 10:20:00,42.6,42.77,42.55,42.66,206354.0,41.3478,41.5128,41.2993,41.406,206354.0
2025-03-24 10:30:00,42.65,42.66,42.51,42.63,145991.0,41.3963,41.406,41.2604,41.3769,145991.0
2025-03-24 10:40:00,42.65,42.74,42.62,42.73,105865.0,41.3963,41.4837,41.3672,41.474,105865.0
2025-03-24 10:50:00,42.74,42.75,42.64,42.68,170826.0,41.4837,41.4934,41.3866,41.4254,170826.0
2025-03-24 11:00:00,42.67,42.71,42.63,42.68,93867.0,41.4157,41.4546,41.3769,41.4254,93867.0
2025-03-24 11:10:00,42.67,42.8,42.63,42.79,186205.0,41.4157,41.5419,41.3769,41.5322,186205.0
2025-03-24 11:20:00,42.79,42.79,42.61,42.65,126834.0,41.5322,41.5322,41.3575,41.3963,126834.0
2025-03-24 11:30:00,42.65,42.71,42.61,42.66,80508.0,41.3963,41.4546,41.3575,41.406,80508.0
2025-03-24 11:40:00,42.67,42.69,42.54,42.58,76115.0,41.4157,41.4351,41.2896,41.3284,76115.0
2025-03-24 11:50:00,42.58,42.58,42.53,42.53,89317.0,41.3284,41.3284,41.2799,41.2799,89317.0
2025-03-24 12:00:00,42.53,42.71,42.53,42.71,116909.0,41.2799,41.4546,41.2799,41.4546,116909.0
2025-03-24 12:10:00,42.7,42.8,42.65,42.71,105787.0,41.4449,41.5419,41.3963,41.4546,105787.0
2025-03-24 12:20:00,42.7,42.81,42.69,42.71,141447.0,41.4449,41.5516,41.4351,41.4546,141447.0
2025-03-24 12:30:00,42.71,42.74,42.67,42.69,88763.0,41.4546,41.4837,41.4157,41.4351,88763.0
2025-03-24 12:40:00,42.68,42.68,42.6,42.68,94866.0,41.4254,41.4254,41.3478,41.4254,94866.0
2025-03-24 12:50:00,42.68,42.68,42.54,42.56,94255.0,41.4254,41.4254,41.2896,41.309,94255.0
2025-03-24 13:00:00,42.56,42.61,42.52,42.58,81124.0,41.309,41.3575,41.2701,41.3284,81124.0
2025-03-24 13:10:00,42.58,42.63,42.52,42.57,323159.0,41.3284,41.3769,41.2701,41.3187,323159.0
2025-03-24 13:20:00,42.56,42.6,42.54,42.6,67616.0,41.309,41.3478,41.2896,41.3478,67616.0
2025-03-24 13:30:00,42.59,42.6,42.49,42.5,62609.0,41.3381,41.3478,41.241,41.2507,62609.0
2025-03-24 13:40:00,42.5,42.53,42.46,42.49,41422.0,41.2507,41.2799,41.2119,41.241,41422.0
2025-03-24 13:50:00,42.49,42.53,42.48,42.51,71940.0,41.241,41.2799,41.2313,41.2604,71940.0
2025-03-24 14:00:00,42.5,42.52,42.45,42.49,70031.0,41.2507,41.2701,41.2022,41.241,70031.0
2025-03-24 14:10:00,42.47,42.53,42.43,42.47,127310.0,41.2216,41.2799,41.1828,41.2216,127310.0
2025-03-24 14:20:00,42.47,42.54,42.47,42.48,55420.0,41.2216,41.2896,41.2216,41.2313,55420.0
2025-03-24 14:30:00,42.48,42.55,42.46,42.51,49557.0,41.2313,41.2993,41.2119,41.2604,49557.0
2025-03-24 14:40:00,42.51,42.56,42.48,42.53,65755.0,41.2604,41.309,41.2313,41.2799,65755.0
2025-03-24 14:50:00,42.53,42.56,42.45,42.46,59658.0,41.2799,41.309,41.2022,41.2119,59658.0
2025-03-24 15:00:00,42.46,42.5,42.45,42.47,52861.0,41.2119,41.2507,41.2022,41.2216,52861.0
2025-03-24 15:10:00,42.46,42.49,42.43,42.45,56913.0,41.2119,41.241,41.1828,41.2022,56913.0
2025-03-24 15:20:00,42.44,42.48,42.42,42.46,71158.0,41.1925,41.2313,41.1731,41.2119,71158.0
2025-03-24 15:30:00,42.46,42.5,42.44,42.46,133994.0,41.2119,41.2507,41.1925,41.2119,133994.0
2025-03-24 15:40:00,42.46,42.48,42.43,42.47,126531.0,41.2119,41.2313,41.1828,41.2216,126531.0
2025-03-24 15:50:00,42.47,42.58,42.42,42.55,643611.0,41.2216,41.3284,41.1731,41.2993,643611.0
2025-03-25 09:30:00,41.75,42.2,41.75,41.93,514888.0,40.5228,40.9596,40.5228,40.6975,514888.0
2025-03-25 09:40:00,41.93,42.18,41.89,42.1,260138.0,40.6975,40.9401,40.6587,40.8625,260138.0
2025-03-25 09:50:00,42.09,42.55,42.09,42.31,365000.0,40.8528,41.2993,40.8528,41.0663,365000.0
2025-03-25 10:00:00,42.32,42.62,42.31,42.55,205821.0,41.076,41.3672,41.0663,41.2993,205821.0
2025-03-25 10:10:00,42.55,42.6,42.2,42.29,189224.0,41.2993,41.3478,40.9596,41.0469,189224.0
2025-03-25 10:20:00,42.29,42.32,42.15,42.24,133056.0,41.0469,41.076,40.911,40.9984,133056.0
2025-03-25 10:30:00,42.22,42.23,42.09,42.1,130141.0,40.979,40.9887,40.8528,40.8625,130141.0
2025-03-25 10:40:00,42.1,42.13,42.0,42.07,81712.0,40.8625,40.8916,40.7654,40.8334,81712.0
2025-03-25 10:50:00,42.07,42.13,42.02,42.1,145150.0,40.8334,40.8916,40.7848,40.8625,145150.0
2025-03-25 11:00:00,42.1,42.25,42.07,42.12,67714.0,40.8625,41.0081,40.8334,40.8819,67714.0
2025-03-25 11:10:00,42.11,42.16,42.01,42.05,111470.0,40.8722,40.9207,40.7751,40.814,111470.0
2025-03-25 11:20:00,42.04,42.07,42.0,42.03,83313.0,40.8043,40.8334,40.7654,40.7946,83313.0
2025-03-25 11:30:00,42.04,42.05,41.96,41.96,71523.0,40.8043,40.814,40.7266,40.7266,71523.0
2025-03-25 11:40:00,41.97,41.99,41.8,41.84,120595.0,40.7363,40.7557,40.5713,40.6101,120595.0
2025-03-25 11:50:00,41.84,41.93,41.77,41.8,141158.0,40.6101,40.6975,40.5422,40.5713,141158.0
2025-03-25 12:00:00,41.81,41.88,41.77,41.88,108891.0,40.581,40.649,40.5422,40.649,108891.0
2025-03-25 12:10:00,41.88,41.93,41.76,41.8,89078.0,40.649,40.6975,40.5325,40.5713,89078.0
2025-03-25 12:20:00,41.8,41.85,41.75,41.76,194145.0,40.5713,40.6198,40.5228,40.5325,194145.0
2025-03-25 12:30:00,41.77,41.82,41.76,41.77,99665.0,40.5422,40.5907,40.5325,40.5422,99665.0
2025-03-25 12:40:00,41.76,41.8,41.73,41.76,46009.0,40.5325,40.5713,40.5034,40.5325,46009.0
2025-03-25 12:50:00,41.76,41.82,41.75,41.8,57553.0,40.5325,40.5907,40.5228,40.5713,57553.0
2025-03-25 13:00:00,41.8,41.86,41.79,41.83,71692.0,40.5713,40.6295,40.5616,40.6004,71692.0
2025-03-25 13:10:00,41.83,41.84,41.78,41.78,71742.0,40.6004,40.6101,40.5519,40.5519,71742.0
2025-03-25 13:20:00,41.78,41.79,41.62,41.63,150226.0,40.5519,40.5616,40.3966,40.4063,150226.0
2025-03-25 13:30:00,41.63,41.68,41.58,41.66,156865.0,40.4063,40.4548,40.3578,40.4354,156865.0
2025-03-25 13:40:00,41.66,41.7,41.61,41.62,59085.0,40.4354,40.4743,40.3869,40.3966,59085.0
2025-03-25 13:50:00,41.63,41.69,41.62,41.64,84623.0,40.4063,40.4645,40.3966,40.416,84623.0
2025-03-25 14:00:00,41.64,41.67,41.61,41.64,65425.0,40.416,40.4451,40.3869,40.416,65425.0
2025-03-25 14:10:00,41.64,41.68,41.63,41.64,45240.0,40.416,40.4548,40.4063,40.416,45240.0
2025-03-25 14:20:00,41.64,41.66,41.56,41.56,82285.0,40.416,40.4354,40.3384,40.3384,82285.0
2025-03-25 14:30:00,41.57,41.59,41.5,41.51,80175.0,40.3481,40.3675,40.2801,40.2898,80175.0
2025-03-25 14:40:00,41.51,41.53,41.45,41.48,165249.0,40.2898,40.3092,40.2316,40.2607,165249.0
2025-03-25 14:50:00,41.49,41.54,41.49,41.52,78252.0,40.2704,40.319,40.2704,40.2995,78252.0
2025-03-25 15:00:00,41.53,41.58,41.51,41.53,72864.0,40.3092,40.3578,40.2898,40.3092,72864.0
2025-03-25 15:10:00,41.54,41.55,41.42,41.46,192422.0,40.319,40.3287,40.2025,40.2413,192422.0
2025-03-25 15:20:00,41.46,41.5,41.37,41.38,205227.0,40.2413,40.2801,40.154,40.1637,205227.0
2025-03-25 15:30:00,41.38,41.54,41.37,41.5,189630.0,40.1637,40.319,40.154,40.2801,189630.0
2025-03-25 15:40:00,41.5,41.54,41.41,41.43,260755.0,40.2801,40.319,40.1928,40.2122,260755.0
2025-03-25 15:50:00,41.42,41.47,41.36,41.47,625813.0,40.2025,40.251,40.1442,40.251,625813.0
2025-03-26 09:30:00,41.84,42.19,41.84,42.12,466577.0,40.6101,40.9498,40.6101,40.8819,466577.0
2025-03-26 09:40:00,42.11,42.13,41.85,41.9,289699.0,40.8722,40.8916,40.6198,40.6684,289699.0
2025-03-26 09:50:00,41.88,41.9,41.55,41.55,300110.0,40.649,40.6684,40.3287,40.3287,300110.0
2025-03-26 10:00:00,41.55,41.75,41.51,41.62,234178.0,40.3287,40.5228,40.2898,40.3966,234178.0
2025-03-26 10:10:00,41.62,41.69,41.56,41.58,170707.0,40.3966,40.4645,40.3384,40.3578,170707.0
2025-03-26 10:20:00,41.58,41.67,41.47,41.66,207917.0,40.3578,40.4451,40.251,40.4354,207917.0
2025-03-26 10:30:00,41.66,41.94,41.6,41.84,223615.0,40.4354,40.7072,40.3772,40.6101,223615.0
2025-03-26 10:40:00,41.83,41.95,41.8,41.81,167819.0,40.6004,40.7169,40.5713,40.581,167819.0
2025-03-26 10:50:00,41.82,42.06,41.8,41.98,200199.0,40.5907,40.8237,40.5713,40.746,200199.0
2025-03-26 11:00:00,41.98,42.3,41.96,42.26,205160.0,40.746,41.0566,40.7266,41.0178,205160.0
2025-03-26 11:10:00,42.24,42.29,42.02,42.03,189452.0,40.9984,41.0469,40.7848,40.7946,189452.0
2025-03-26 11:20:00,42.04,42.05,41.96,42.02,127628.0,40.8043,40.814,40.7266,40.7848,127628.0
2025-03-26 11:30:00,42.02,42.13,42.02,42.07,96379.0,40.7848,40.8916,40.7848,40.8334,96379.0
2025-03-26 11:40:00,42.07,42.15,42.02,42.15,132071.0,40.8334,40.911,40.7848,40.911,132071.0
2025-03-26 11:50:00,42.15,42.16,41.97,42.02,199881.0,40.911,40.9207,40.7363,40.7848,199881.0
2025-03-26 12:00:00,42.01,42.03,41.9,41.93,170034.0,40.7751,40.7946,40.6684,40.6975,170034.0
2025-03-26 12:10:00,41.92,41.97,41.84,41.86,83068.0,40.6878,40.7363,40.6101,40.6295,83068.0
2025-03-26 12:20:00,41.84,41.92,41.75,41.77,146061.0,40.6101,40.6878,40.5228,40.5422,146061.0
2025-03-26 12:30:00,41.77,41.83,41.75,41.8,67061.0,40.5422,40.6004,40.5228,40.5713,67061.0
2025-03-26 12:40:00,41.79,41.82,41.71,41.73,46587.0,40.5616,40.5907,40.484,40.5034,46587.0
2025-03-26 12:50:00,41.72,41.73,41.63,41.64,79331.0,40.4937,40.5034,40.4063,40.416,79331.0
2025-03-26 13:00:00,41.63,41.81,41.62,41.76,143355.0,40.4063,40.581,40.3966,40.5325,143355.0
2025-03-26 13:10:00,41.75,41.76,41.63,41.66,60619.0,40.5228,40.5325,40.4063,40.4354,60619.0
2025-03-26 13:20:00,41.66,41.68,41.6,41.66,133687.0,40.4354,40.4548,40.3772,40.4354,133687.0
2025-03-26 13:30:00,41.66,41.69,41.57,41.65,90621.0,40.4354,40.4645,40.3481,40.4257,90621.0
2025-03-26 13:40:00,41.65,41.71,41.63,41.67,51681.0,40.4257,40.484,40.4063,40.4451,51681.0
2025-03-26 13:50:00,41.66,41.73,41.62,41.68,223566.0,40.4354,40.5034,40.3966,40.4548,223566.0
2025-03-26 14:00:00,41.69,41.72,41.63,41.65,82841.0,40.4645,40.4937,40.4063,40.4257,82841.0
2025-03-26 14:10:00,41.65,41.73,41.63,41.7,73579.0,40.4257,40.5034,40.4063,40.4743,73579.0
2025-03-26 14:20:00,41.69,41.77,41.68,41.74,72573.0,40.4645,40.5422,40.4548,40.5131,72573.0
2025-03-26 14:30:00,41.73,41.78,41.73,41.74,68946.0,40.5034,40.5519,40.5034,40.5131,68946.0
2025-03-26 14:40:00,41.74,41.75,41.7,41.73,106349.0,40.5131,40.5228,40.4743,40.5034,106349.0
2025-03-26 14:50:00,41.73,41.76,41.7,41.73,80296.0,40.5034,40.5325,40.4743,40.5034,80296.0
2025-03-26 15:00:00,41.73,41.76,41.71,41.73,78976.0,40.5034,40.5325,40.484,40.5034,78976.0
2025-03-26 15:10:00,41.73,41.75,41.7,41.73,73162.0,40.5034,40.5228,40.4743,40.5034,73162.0
2025-03-26 15:20:00,41.72,41.76,41.71,41.73,127168.0,40.4937,40.5325,40.484,40.5034,127168.0
2025-03-26 15:30:00,41.73,41.76,41.71,41.74,99156.0,40.5034,40.5325,40.484,40.5131,99156.0
2025-03-26 15:40:00,41.73,41.8,41.73,41.79,135788.0,40.5034,40.5713,40.5034,40.5616,135788.0
2025-03-26 15:50:00,41.78,41.79,41.68,41.79,520900.0,40.5519,40.5616,40.4548,40.5616,520900.0
2025-03-27 09:30:00,41.99,42.4,41.8,42.38,407534.0,40.7557,41.1537,40.5713,41.1343,407534.0
2025-03-27 09:40:00,42.31,42.56,42.27,42.53,154493.0,41.0663,41.309,41.0275,41.2799,154493.0
2025-03-27 09:50:00,42.53,43.19,42.49,43.07,527233.0,41.2799,41.9205,41.241,41.804,527233.0
2025-03-27 10:00:00,43.05,43.12,42.73,42.74,249527.0,41.7846,41.8525,41.474,41.4837,249527.0
2025-03-27 10:10:00,42.73,42.97,42.69,42.9,163729.0,41.474,41.7069,41.4351,41.639,163729.0
2025-03-27 10:20:00,42.92,43.12,42.85,43.11,119917.0,41.6584,41.8525,41.5904,41.8428,119917.0
2025-03-27 10:30:00,43.1,43.32,43.02,43.3,168471.0,41.8331,42.0466,41.7554,42.0272,168471.0
2025-03-27 10:40:00,43.3,43.34,43.15,43.27,138121.0,42.0272,42.066,41.8816,41.9981,138121.0
2025-03-27 10:50:00,43.27,43.33,43.2,43.22,107393.0,41.9981,42.0563,41.9302,41.9496,107393.0
2025-03-27 11:00:00,43.22,43.25,43.14,43.18,141701.0,41.9496,41.9787,41.8719,41.9107,141701.0
2025-03-27 11:10:00,43.16,43.34,43.16,43.31,151553.0,41.8913,42.066,41.8913,42.0369,151553.0
2025-03-27 11:20:00,43.3,43.3,43.2,43.2,130963.0,42.0272,42.0272,41.9302,41.9302,130963.0
2025-03-27 11:30:00,43.2,43.28,43.16,43.21,95114.0,41.9302,42.0078,41.8913,41.9399,95114.0
2025-03-27 11:40:00,43.21,43.23,43.16,43.19,62395.0,41.9399,41.9593,41.8913,41.9205,62395.0
2025-03-27 11:50:00,43.18,43.23,43.1,43.16,131483.0,41.9107,41.9593,41.8331,41.8913,131483.0
2025-03-27 12:00:00,43.17,43.38,43.12,43.32,162232.0,41.901,42.1049,41.8525,42.0466,162232.0
2025-03-27 12:10:00,43.31,43.36,43.24,43.27,84728.0,42.0369,42.0855,41.969,41.9981,84728.0
2025-03-27 12:20:00,43.27,43.29,43.11,43.14,102849.0,41.9981,42.0175,41.8428,41.8719,102849.0
2025-03-27 12:30:00,43.13,43.24,43.13,43.16,139112.0,41.8622,41.969,41.8622,41.8913,139112.0
2025-03-27 12:40:00,43.16,43.19,43.11,43.12,61218.0,41.8913,41.9205,41.8428,41.8525,61218.0
2025-03-27 12:50:00,43.11,43.13,43.0,43.03,112023.0,41.8428,41.8622,41.736,41.7652,112023.0
2025-03-27 13:00:00,43.03,43.11,43.02,43.08,99548.0,41.7652,41.8428,41.7554,41.8137,99548.0
2025-03-27 13:10:00,43.07,43.12,43.01,43.05,61210.0,41.804,41.8525,41.7457,41.7846,61210.0
2025-03-27 13:20:00,43.05,43.06,42.94,42.96,65810.0,41.7846,41.7943,41.6778,41.6972,65810.0
2025-03-27 13:30:00,42.97,43.02,42.95,43.01,53049.0,41.7069,41.7554,41.6875,41.7457,53049.0
2025-03-27 13:40:00,43.0,43.02,42.9,42.92,56284.0,41.736,41.7554,41.639,41.6584,56284.0
2025-03-27 13:50:00,42.92,42.95,42.87,42.91,55626.0,41.6584,41.6875,41.6099,41.6487,55626.0
2025-03-27 14:00:00,42.91,43.08,42.91,43.07,73872.0,41.6487,41.8137,41.6487,41.804,73872.0
2025-03-27 14:10:00,43.07,43.17,43.06,43.13,67337.0,41.804,41.901,41.7943,41.8622,67337.0
2025-03-27 14:20:00,43.13,43.15,43.05,43.05,60802.0,41.8622,41.8816,41.7846,41.7846,60802.0
2025-03-27 14:30:00,43.05,43.08,42.99,43.08,74037.0,41.7846,41.8137,41.7263,41.8137,74037.0
2025-03-27 14:40:00,43.08,43.17,43.06,43.16,33296.0,41.8137,41.901,41.7943,41.8913,33296.0
2025-03-27 14:50:00,43.16,43.16,43.02,43.04,104470.0,41.8913,41.8913,41.7554,41.7749,104470.0
2025-03-27 15:00:00,43.02,43.09,43.0,43.05,82136.0,41.7554,41.8234,41.736,41.7846,82136.0
2025-03-27 15:10:00,43.05,43.09,43.03,43.06,98055.0,41.7846,41.8234,41.7652,41.7943,98055.0
2025-03-27 15:20:00,43.05,43.22,43.03,43.12,439530.0,41.7846,41.9496,41.7652,41.8525,439530.0
2025-03-27 15:30:00,43.12,43.17,43.07,43.12,183283.0,41.8525,41.901,41.804,41.8525,183283.0
2025-03-27 15:40:00,43.12,43.13,43.04,43.04,229071.0,41.8525,41.8622,41.7749,41.7749,229071.0
2025-03-27 15:50:00,43.04,43.04,42.84,42.87,625723.0,41.7749,41.7749,41.5807,41.6099,625723.0
2025-03-28 09:30:00,42.07,42.21,41.75,42.0,380660.0,40.8334,40.9693,40.5228,40.7654,380660.0
2025-03-28 09:40:00,42.0,42.01,41.76,41.88,170771.0,40.7654,40.7751,40.5325,40.649,170771.0
2025-03-28 09:50:00,41.89,42.03,41.77,41.78,64017.0,40.6587,40.7946,40.5422,40.5519,64017.0
2025-03-28 10:00:00,41.78,41.84,41.43,41.52,201286.0,40.5519,40.6101,40.2122,40.2995,201286.0
2025-03-28 10:10:00,41.52,41.63,41.47,41.54,188748.0,40.2995,40.4063,40.251,40.319,188748.0
2025-03-28 10:20:00,41.55,41.7,41.52,41.56,165429.0,40.3287,40.4743,40.2995,40.3384,165429.0
2025-03-28 10:30:00,41.56,41.7,41.55,41.68,306144.0,40.3384,40.4743,40.3287,40.4548,306144.0
2025-03-28 10:40:00,41.67,41.86,41.63,41.79,121843.0,40.4451,40.6295,40.4063,40.5616,121843.0
2025-03-28 10:50:00,41.78,41.91,41.72,41.76,98382.0,40.5519,40.6781,40.4937,40.5325,98382.0
2025-03-28 11:00:00,41.75,41.77,41.52,41.65,324185.0,40.5228,40.5422,40.2995,40.4257,324185.0
2025-03-28 11:10:00,41.64,41.77,41.6,41.62,119064.0,40.416,40.5422,40.3772,40.3966,119064.0
2025-03-28 11:20:00,41.62,41.69,41.61,41.65,65469.0,40.3966,40.4645,40.3869,40.4257,65469.0
2025-03-28 11:30:00,41.64,41.72,41.62,41.7,52061.0,40.416,40.4937,40.3966,40.4743,52061.0
2025-03-28 11:40:00,41.7,41.71,41.6,41.64,67468.0,40.4743,40.484,40.3772,40.416,67468.0
2025-03-28 11:50:00,41.65,41.65,41.53,41.53,71778.0,40.4257,40.4257,40.3092,40.3092,71778.0
2025-03-28 12:00:00,41.53,41.6,41.52,41.55,42047.0,40.3092,40.3772,40.2995,40.3287,42047.0
2025-03-28 12:10:00,41.54,41.58,41.52,41.56,118395.0,40.319,40.3578,40.2995,40.3384,118395.0
2025-03-28 12:20:00,41.55,41.6,41.51,41.6,221043.0,40.3287,40.3772,40.2898,40.3772,221043.0
2025-03-28 12:30:00,41.6,41.71,41.58,41.65,125615.0,40.3772,40.484,40.3578,40.4257,125615.0
2025-03-28 12:40:00,41.65,41.67,41.57,41.58,61800.0,40.4257,40.4451,40.3481,40.3578,61800.0
2025-03-28 12:50:00,41.58,41.6,41.55,41.57,46840.0,40.3578,40.3772,40.3287,40.3481,46840.0
2025-03-28 13:00:00,41.57,41.6,41.53,41.57,69378.0,40.3481,40.3772,40.3092,40.3481,69378.0
2025-03-28 13:10:00,41.57,41.59,41.52,41.57,101992.0,40.3481,40.3675,40.2995,40.3481,101992.0
2025-03-28 13:20:00,41.57,41.59,41.52,41.55,50610.0,40.3481,40.3675,40.2995,40.3287,50610.0
2025-03-28 13:30:00,41.55,41.56,41.52,41.52,69642.0,40.3287,40.3384,40.2995,40.2995,69642.0
2025-03-28 13:40:00,41.52,41.58,41.52,41.57,55192.0,40.2995,40.3578,40.2995,40.3481,55192.0
2025-03-28 13:50:00,41.56,41.57,41.52,41.55,31385.0,40.3384,40.3481,40.2995,40.3287,31385.0
2025-03-28 14:00:00,41.56,41.65,41.56,41.64,71415.0,40.3384,40.4257,40.3384,40.416,71415.0
2025-03-28 14:10:00,41.65,41.68,41.62,41.65,28990.0,40.4257,40.4548,40.3966,40.4257,28990.0
2025-03-28 14:20:00,41.64,41.65,41.56,41.59,60762.0,40.416,40.4257,40.3384,40.3675,60762.0
2025-03-28 14:30:00,41.59,41.63,41.56,41.58,66813.0,40.3675,40.4063,40.3384,40.3578,66813.0
2025-03-28 14:40:00,41.57,41.61,41.56,41.59,45267.0,40.3481,40.3869,40.3384,40.3675,45267.0
2025-03-28 14:50:00,41.59,41.66,41.58,41.64,69997.0,40.3675,40.4354,40.3578,40.416,69997.0
2025-03-28 15:00:00,41.64,41.65,41.6,41.61,90576.0,40.416,40.4257,40.3772,40.3869,90576.0
2025-03-28 15:10:00,41.6,41.6,41.54,41.57,79599.0,40.3772,40.3772,40.319,40.3481,79599.0
2025-03-28 15:20:00,41.57,41.59,41.52,41.55,171248.0,40.3481,40.3675,40.2995,40.3287,171248.0
2025-03-28 15:30:00,41.55,41.56,41.52,41.55,152778.0,40.3287,40.3384,40.2995,40.3287,152778.0
2025-03-28 15:40:00,41.55,41.58,41.52,41.56,139184.0,40.3287,40.3578,40.2995,40.3384,139184.0
2025-03-28 15:50:00,41.57,41.66,41.53,41.57,553494.0,40.3481,40.4354,40.3092,40.3481,553494.0
2025-03-31 09:30:00,40.86,40.95,40.72,40.74,412982.0,39.6589,39.7463,39.5231,39.5425,412982.0
2025-03-31 09:40:00,40.73,40.76,40.55,40.74,315867.0,39.5328,39.5619,39.3581,39.5425,315867.0
2025-03-31 09:50:00,40.74,41.13,40.74,41.02,219445.0,39.5425,39.921,39.5425,39.8142,219445.0
2025-03-31 10:00:00,41.02,41.1,40.95,41.01,165850.0,39.8142,39.8919,39.7463,39.8045,165850.0
2025-03-31 10:10:00,41.0,41.09,40.89,40.9,194918.0,39.7948,39.8822,39.6881,39.6978,194918.0
2025-03-31 10:20:00,40.9,40.92,40.71,40.71,196471.0,39.6978,39.7172,39.5134,39.5134,196471.0
2025-03-31 10:30:00,40.73,40.92,40.69,40.89,249188.0,39.5328,39.7172,39.4939,39.6881,249188.0
2025-03-31 10:40:00,40.88,40.89,40.77,40.8,54518.0,39.6784,39.6881,39.5716,39.6007,54518.0
2025-03-31 10:50:00,40.79,40.85,40.72,40.76,76162.0,39.591,39.6492,39.5231,39.5619,76162.0
2025-03-31 11:00:00,40.77,40.87,40.74,40.84,55326.0,39.5716,39.6686,39.5425,39.6395,55326.0
2025-03-31 11:10:00,40.84,40.95,40.82,40.93,96219.0,39.6395,39.7463,39.6201,39.7269,96219.0
2025-03-31 11:20:00,40.94,41.04,40.88,40.95,181524.0,39.7366,39.8337,39.6784,39.7463,181524.0
2025-03-31 11:30:00,40.96,41.04,40.93,41.01,65171.0,39.756,39.8337,39.7269,39.8045,65171.0
2025-03-31 11:40:00,41.01,41.07,40.99,41.07,81067.0,39.8045,39.8628,39.7851,39.8628,81067.0
2025-03-31 11:50:00,41.06,41.08,40.97,40.97,67161.0,39.8531,39.8725,39.7657,39.7657,67161.0
2025-03-31 12:00:00,40.97,41.02,40.88,40.9,89252.0,39.7657,39.8142,39.6784,39.6978,89252.0
2025-03-31 12:10:00,40.89,40.93,40.83,40.92,68299.0,39.6881,39.7269,39.6298,39.7172,68299.0
2025-03-31 12:20:00,40.91,41.0,40.85,40.98,71349.0,39.7075,39.7948,39.6492,39.7754,71349.0
2025-03-31 12:30:00,40.98,41.04,40.95,41.03,90453.0,39.7754,39.8337,39.7463,39.8239,90453.0
2025-03-31 12:40:00,41.04,41.09,41.03,41.08,87755.0,39.8337,39.8822,39.8239,39.8725,87755.0
2025-03-31 12:50:00,41.08,41.14,41.0,41.01,133600.0,39.8725,39.9307,39.7948,39.8045,133600.0
2025-03-31 13:00:00,41.01,41.14,41.0,41.14,90332.0,39.8045,39.9307,39.7948,39.9307,90332.0
2025-03-31 13:10:00,41.15,41.18,41.05,41.06,69556.0,39.9404,39.9695,39.8434,39.8531,69556.0
2025-03-31 13:20:00,41.06,41.06,40.98,41.02,42331.0,39.8531,39.8531,39.7754,39.8142,42331.0
2025-03-31 13:30:00,41.02,41.06,41.01,41.05,81979.0,39.8142,39.8531,39.8045,39.8434,81979.0
2025-03-31 13:40:00,41.06,41.08,41.02,41.05,73285.0,39.8531,39.8725,39.8142,39.8434,73285.0
2025-03-31 13:50:00,41.05,41.13,41.02,41.02,59327.0,39.8434,39.921,39.8142,39.8142,59327.0
2025-03-31 14:00:00,41.03,41.19,41.02,41.19,55734.0,39.8239,39.9792,39.8142,39.9792,55734.0
2025-03-31 14:10:00,41.18,41.23,41.16,41.17,94210.0,39.9695,40.0181,39.9501,39.9598,94210.0
2025-03-31 14:20:00,41.18,41.23,41.11,41.17,76066.0,39.9695,40.0181,39.9016,39.9598,76066.0
2025-03-31 14:30:00,41.16,41.31,41.14,41.26,84116.0,39.9501,40.0957,39.9307,40.0472,84116.0
2025-03-31 14:40:00,41.26,41.26,41.16,41.23,61449.0,40.0472,40.0472,39.9501,40.0181,61449.0
2025-03-31 14:50:00,41.22,41.31,41.19,41.2,84835.0,40.0084,40.0957,39.9792,39.9889,84835.0
2025-03-31 15:00:00,41.2,41.3,41.2,41.26,63260.0,39.9889,40.086,39.9889,40.0472,63260.0
2025-03-31 15:10:00,41.26,41.28,41.2,41.23,136645.0,40.0472,40.0666,39.9889,40.0181,136645.0
2025-03-31 15:20:00,41.23,41.28,41.19,41.21,142453.0,40.0181,40.0666,39.9792,39.9987,142453.0
2025-03-31 15:30:00,41.21,41.27,41.2,41.27,165026.0,39.9987,40.0569,39.9889,40.0569,165026.0
2025-03-31 15:40:00,41.27,41.32,41.25,41.26,189478.0,40.0569,40.1054,40.0375,40.0472,189478.0
2025-03-31 15:50:00,41.26,41.29,41.1,41.11,511137.0,40.0472,40.0763,39.8919,39.9016,511137.0
2025-04-01 09:30:00,41.31,41.69,41.27,41.33,348948.0,40.0957,40.4645,40.0569,40.1151,348948.0
2025-04-01 09:40:00,41.32,41.52,41.28,41.39,185976.0,40.1054,40.2995,40.0666,40.1734,185976.0
2025-04-01 09:50:00,41.39,41.39,41.07,41.22,155532.0,40.1734,40.1734,39.8628,40.0084,155532.0
2025-04-01 10:00:00,41.2,41.42,41.16,41.27,198214.0,39.9889,40.2025,39.9501,40.0569,198214.0
2025-04-01 10:10:00,41.28,41.45,41.26,41.31,194488.0,40.0666,40.2316,40.0472,40.0957,194488.0
2025-04-01 10:20:00,41.31,41.43,41.21,41.36,314135.0,40.0957,40.2122,39.9987,40.1442,314135.0
2025-04-01 10:30:00,41.34,41.54,41.33,41.52,188378.0,40.1248,40.319,40.1151,40.2995,188378.0
2025-04-01 10:40:00,41.52,41.54,41.34,41.34,296087.0,40.2995,40.319,40.1248,40.1248,296087.0
2025-04-01 10:50:00,41.34,41.41,41.3,41.32,180848.0,40.1248,40.1928,40.086,40.1054,180848.0
2025-04-01 11:00:00,41.31,41.51,41.28,41.51,176343.0,40.0957,40.2898,40.0666,40.2898,176343.0
2025-04-01 11:10:00,41.51,41.64,41.43,41.58,293188.0,40.2898,40.416,40.2122,40.3578,293188.0
2025-04-01 11:20:00,41.57,41.6,41.48,41.51,158293.0,40.3481,40.3772,40.2607,40.2898,158293.0
2025-04-01 11:30:00,41.51,41.54,41.39,41.41,144387.0,40.2898,40.319,40.1734,40.1928,144387.0
2025-04-01 11:40:00,41.41,41.47,41.35,41.38,192611.0,40.1928,40.251,40.1345,40.1637,192611.0
2025-04-01 11:50:00,41.38,41.39,41.29,41.37,134833.0,40.1637,40.1734,40.0763,40.154,134833.0
2025-04-01 12:00:00,41.38,41.48,41.34,41.44,126300.0,40.1637,40.2607,40.1248,40.2219,126300.0
2025-04-01 12:10:00,41.44,41.52,41.39,41.5,96235.0,40.2219,40.2995,40.1734,40.2801,96235.0
2025-04-01 12:20:00,41.5,41.56,41.4,41.4,135202.0,40.2801,40.3384,40.1831,40.1831,135202.0
2025-04-01 12:30:00,41.41,41.5,41.38,41.44,101169.0,40.1928,40.2801,40.1637,40.2219,101169.0
2025-04-01 12:40:00,41.44,41.51,41.42,41.5,96261.0,40.2219,40.2898,40.2025,40.2801,96261.0
2025-04-01 12:50:00,41.51,41.54,41.46,41.48,78057.0,40.2898,40.319,40.2413,40.2607,78057.0
2025-04-01 13:00:00,41.48,41.57,41.48,41.54,70161.0,40.2607,40.3481,40.2607,40.319,70161.0
2025-04-01 13:10:00,41.53,41.54,41.41,41.41,51309.0,40.3092,40.319,40.1928,40.1928,51309.0
2025-04-01 13:20:00,41.4,41.44,41.38,41.41,78592.0,40.1831,40.2219,40.1637,40.1928,78592.0
2025-04-01 13:30:00,41.41,41.46,41.4,41.46,103242.0,40.1928,40.2413,40.1831,40.2413,103242.0
2025-04-01 13:40:00,41.46,41.49,41.43,41.46,66625.0,40.2413,40.2704,40.2122,40.2413,66625.0
2025-04-01 13:50:00,41.46,41.49,41.36,41.36,70695.0,40.2413,40.2704,40.1442,40.1442,70695.0
2025-04-01 14:00:00,41.37,41.39,41.2,41.22,122663.0,40.154,40.1734,39.9889,40.0084,122663.0
2025-04-01 14:10:00,41.22,41.27,41.19,41.22,76289.0,40.0084,40.0569,39.9792,40.0084,76289.0
2025-04-01 14:20:00,41.22,41.22,41.12,41.12,115139.0,40.0084,40.0084,39.9113,39.9113,115139.0
2025-04-01 14:30:00,41.12,41.14,41.07,41.08,194333.0,39.9113,39.9307,39.8628,39.8725,194333.0
2025-04-01 14:40:00,41.08,41.14,41.07,41.12,105926.0,39.8725,39.9307,39.8628,39.9113,105926.0
2025-04-01 14:50:00,41.11,41.2,41.11,41.16,81604.0,39.9016,39.9889,39.9016,39.9501,81604.0
2025-04-01 15:00:00,41.16,41.37,41.13,41.22,390971.0,39.9501,40.154,39.921,40.0084,390971.0
2025-04-01 15:10:00,41.22,41.3,41.19,41.26,115483.0,40.0084,40.086,39.9792,40.0472,115483.0
2025-04-01 15:20:00,41.26,41.29,41.2,41.21,81843.0,40.0472,40.0763,39.9889,39.9987,81843.0
2025-04-01 15:30:00,41.2,41.34,41.2,41.33,182022.0,39.9889,40.1248,39.9889,40.1151,182022.0
2025-04-01 15:40:00,41.33,41.37,41.3,41.33,181032.0,40.1151,40.154,40.086,40.1151,181032.0
2025-04-01 15:50:00,41.33,41.33,41.23,41.33,705972.0,40.1151,40.1151,40.0181,40.1151,705972.0
2025-04-02 09:30:00,41.25,41.48,41.13,41.16,315083.0,40.0375,40.2607,39.921,39.9501,315083.0
2025-04-02 09:40:00,41.15,41.24,40.89,40.98,266429.0,39.9404,40.0278,39.6881,39.7754,266429.0
2025-04-02 09:50:00,40.97,41.01,40.67,40.85,215559.0,39.7657,39.8045,39.4745,39.6492,215559.0
2025-04-02 10:00:00,40.84,40.99,40.77,40.8,168498.0,39.6395,39.7851,39.5716,39.6007,168498.0
2025-04-02 10:10:00,40.8,40.87,40.68,40.84,135542.0,39.6007,39.6686,39.4842,39.6395,135542.0
2025-04-02 10:20:00,40.84,40.87,40.72,40.79,166598.0,39.6395,39.6686,39.5231,39.591,166598.0
2025-04-02 10:30:00,40.79,40.93,40.78,40.86,141043.0,39.591,39.7269,39.5813,39.6589,141043.0
2025-04-02 10:40:00,40.85,40.89,40.77,40.81,105506.0,39.6492,39.6881,39.5716,39.6104,105506.0
2025-04-02 10:50:00,40.81,40.88,40.73,40.83,199807.0,39.6104,39.6784,39.5328,39.6298,199807.0
2025-04-02 11:00:00,40.82,40.96,40.75,40.93,127850.0,39.6201,39.756,39.5522,39.7269,127850.0
2025-04-02 11:10:00,40.92,40.92,40.81,40.85,132779.0,39.7172,39.7172,39.6104,39.6492,132779.0
2025-04-02 11:20:00,40.86,40.94,40.85,40.87,68974.0,39.6589,39.7366,39.6492,39.6686,68974.0
2025-04-02 11:30:00,40.86,40.89,40.81,40.89,62556.0,39.6589,39.6881,39.6104,39.6881,62556.0
2025-04-02 11:40:00,40.89,40.92,40.78,40.83,132043.0,39.6881,39.7172,39.5813,39.6298,132043.0
2025-04-02 11:50:00,40.83,40.98,40.83,40.94,136100.0,39.6298,39.7754,39.6298,39.7366,136100.0
2025-04-02 12:00:00,40.94,41.0,40.92,40.97,105700.0,39.7366,39.7948,39.7172,39.7657,105700.0
2025-04-02 12:10:00,40.97,41.06,40.93,41.0,78240.0,39.7657,39.8531,39.7269,39.7948,78240.0
2025-04-02 12:20:00,41.0,41.11,40.98,41.05,161022.0,39.7948,39.9016,39.7754,39.8434,161022.0
2025-04-02 12:30:00,41.04,41.1,40.98,41.02,57891.0,39.8337,39.8919,39.7754,39.8142,57891.0
2025-04-02 12:40:00,41.02,41.04,40.99,41.03,45337.0,39.8142,39.8337,39.7851,39.8239,45337.0
2025-04-02 12:50:00,41.04,41.15,41.04,41.14,152209.0,39.8337,39.9404,39.8337,39.9307,152209.0
2025-04-02 13:00:00,41.14,41.2,41.11,41.2,81339.0,39.9307,39.9889,39.9016,39.9889,81339.0
2025-04-02 13:10:00,41.21,41.24,41.13,41.15,64435.0,39.9987,40.0278,39.921,39.9404,64435.0
2025-04-02 13:20:00,41.15,41.15,41.1,41.12,91800.0,39.9404,39.9404,39.8919,39.9113,91800.0
2025-04-02 13:30:00,41.12,41.19,41.07,41.18,237121.0,39.9113,39.9792,39.8628,39.9695,237121.0
2025-04-02 13:40:00,41.18,41.19,41.07,41.08,56068.0,39.9695,39.9792,39.8628,39.8725,56068.0
2025-04-02 13:50:00,41.09,41.09,41.03,41.04,28839.0,39.8822,39.8822,39.8239,39.8337,28839.0
2025-04-02 14:00:00,41.05,41.1,40.88,40.96,95417.0,39.8434,39.8919,39.6784,39.756,95417.0
2025-04-02 14:10:00,40.96,40.99,40.9,40.97,116792.0,39.756,39.7851,39.6978,39.7657,116792.0
2025-04-02 14:20:00,40.96,40.98,40.93,40.93,62086.0,39.756,39.7754,39.7269,39.7269,62086.0
2025-04-02 14:30:00,40.91,41.03,40.91,41.03,211085.0,39.7075,39.8239,39.7075,39.8239,211085.0
2025-04-02 14:40:00,41.03,41.05,41.02,41.05,47369.0,39.8239,39.8434,39.8142,39.8434,47369.0
2025-04-02 14:50:00,41.04,41.07,41.0,41.01,58225.0,39.8337,39.8628,39.7948,39.8045,58225.0
2025-04-02 15:00:00,41.01,41.06,41.01,41.02,49661.0,39.8045,39.8531,39.8045,39.8142,49661.0
2025-04-02 15:10:00,41.02,41.05,41.0,41.04,112160.0,39.8142,39.8434,39.7948,39.8337,112160.0
2025-04-02 15:20:00,41.05,41.1,40.98,41.08,109964.0,39.8434,39.8919,39.7754,39.8725,109964.0
2025-04-02 15:30:00,41.07,41.1,41.05,41.07,64518.0,39.8628,39.8919,39.8434,39.8628,64518.0
2025-04-02 15:40:00,41.06,41.14,41.06,41.12,75205.0,39.8531,39.9307,39.8531,39.9113,75205.0
2025-04-02 15:50:00,41.11,41.17,41.06,41.09,416402.0,39.9016,39.9598,39.8531,39.8822,416402.0
2025-04-03 09:30:00,39.29,40.15,39.21,39.86,1030074.0,38.1351,38.9698,38.0574,38.6883,1030074.0
2025-04-03 09:40:00,39.86,39.88,39.58,39.72,380094.0,38.6883,38.7077,38.4166,38.5525,380094.0
2025-04-03 09:50:00,39.72,40.13,39.71,40.04,408892.0,38.5525,38.9504,38.5427,38.863,408892.0
2025-04-03 10:00:00,40.01,40.14,39.92,40.03,500551.0,38.8339,38.9601,38.7466,38.8533,500551.0
2025-04-03 10:10:00,40.03,40.26,39.94,40.22,482612.0,38.8533,39.0766,38.766,39.0378,482612.0
2025-04-03 10:20:00,40.22,40.25,40.09,40.14,259315.0,39.0378,39.0669,38.9116,38.9601,259315.0
2025-04-03 10:30:00,40.13,40.21,39.87,39.89,333937.0,38.9504,39.028,38.698,38.7175,333937.0
2025-04-03 10:40:00,39.88,39.97,39.76,39.94,245185.0,38.7077,38.7951,38.5913,38.766,245185.0
2025-04-03 10:50:00,39.94,39.96,39.77,39.85,214204.0,38.766,38.7854,38.601,38.6786,214204.0
2025-04-03 11:00:00,39.85,40.09,39.83,39.93,275433.0,38.6786,38.9116,38.6592,38.7563,275433.0
2025-04-03 11:10:00,39.93,40.04,39.93,40.01,181226.0,38.7563,38.863,38.7563,38.8339,181226.0
2025-04-03 11:20:00,39.99,40.01,39.83,39.92,180042.0,38.8145,38.8339,38.6592,38.7466,180042.0
2025-04-03 11:30:00,39.93,40.07,39.92,39.98,237924.0,38.7563,38.8922,38.7466,38.8048,237924.0
2025-04-03 11:40:00,39.98,40.09,39.94,40.02,150353.0,38.8048,38.9116,38.766,38.8436,150353.0
2025-04-03 11:50:00,40.02,40.08,39.95,40.04,71042.0,38.8436,38.9019,38.7757,38.863,71042.0
2025-04-03 12:00:00,40.04,40.14,40.03,40.04,73772.0,38.863,38.9601,38.8533,38.863,73772.0
2025-04-03 12:10:00,40.04,40.13,40.01,40.13,63421.0,38.863,38.9504,38.8339,38.9504,63421.0
2025-04-03 12:20:00,40.13,40.13,40.04,40.12,56132.0,38.9504,38.9504,38.863,38.9407,56132.0
2025-04-03 12:30:00,40.12,40.13,39.94,39.97,65348.0,38.9407,38.9504,38.766,38.7951,65348.0
2025-04-03 12:40:00,39.97,40.06,39.96,40.02,77449.0,38.7951,38.8825,38.7854,38.8436,77449.0
2025-04-03 12:50:00,40.03,40.11,39.95,40.0,138262.0,38.8533,38.931,38.7757,38.8242,138262.0
2025-04-03 13:00:00,39.99,40.05,39.95,39.96,68644.0,38.8145,38.8728,38.7757,38.7854,68644.0
2025-04-03 13:10:00,39.95,40.04,39.93,40.01,208053.0,38.7757,38.863,38.7563,38.8339,208053.0
2025-04-03 13:20:00,40.01,40.1,39.99,40.0,99656.0,38.8339,38.9213,38.8145,38.8242,99656.0
2025-04-03 13:30:00,40.0,40.13,39.98,40.12,127241.0,38.8242,38.9504,38.8048,38.9407,127241.0
2025-04-03 13:40:00,40.12,40.13,40.06,40.07,67551.0,38.9407,38.9504,38.8825,38.8922,67551.0
2025-04-03 13:50:00,40.07,40.08,39.99,39.99,66102.0,38.8922,38.9019,38.8145,38.8145,66102.0
2025-04-03 14:00:00,39.98,40.04,39.87,39.89,122286.0,38.8048,38.863,38.698,38.7175,122286.0
2025-04-03 14:10:00,39.89,39.96,39.85,39.91,85090.0,38.7175,38.7854,38.6786,38.7369,85090.0
2025-04-03 14:20:00,39.91,39.94,39.88,39.91,76581.0,38.7369,38.766,38.7077,38.7369,76581.0
2025-04-03 14:30:00,39.92,40.0,39.85,39.98,101736.0,38.7466,38.8242,38.6786,38.8048,101736.0
2025-04-03 14:40:00,39.98,40.0,39.93,39.94,88104.0,38.8048,38.8242,38.7563,38.766,88104.0
2025-04-03 14:50:00,39.93,39.98,39.9,39.93,79988.0,38.7563,38.8048,38.7272,38.7563,79988.0
2025-04-03 15:00:00,39.92,40.0,39.89,39.97,97852.0,38.7466,38.8242,38.7175,38.7951,97852.0
2025-04-03 15:10:00,39.97,39.99,39.85,39.88,152561.0,38.7951,38.8145,38.6786,38.7077,152561.0
2025-04-03 15:20:00,39.89,39.97,39.86,39.9,182309.0,38.7175,38.7951,38.6883,38.7272,182309.0
2025-04-03 15:30:00,39.91,39.92,39.77,39.87,316633.0,38.7369,38.7466,38.601,38.698,316633.0
2025-04-03 15:40:00,39.86,39.94,39.85,39.9,268522.0,38.6883,38.766,38.6786,38.7272,268522.0
2025-04-03 15:50:00,39.9,39.99,39.87,39.91,633739.0,38.7272,38.8145,38.698,38.7369,633739.0
2025-04-04 09:30:00,36.4,36.66,35.65,35.97,2370389.0,35.33,35.5824,34.6021,34.9127,2370389.0
2025-04-04 09:40:00,35.97,36.5,35.75,36.45,1400849.0,34.9127,35.4271,34.6991,35.3786,1400849.0
2025-04-04 09:50:00,36.46,36.67,36.35,36.55,904017.0,35.3883,35.5921,35.2815,35.4756,904017.0
2025-04-04 10:00:00,36.57,36.66,36.21,36.27,879589.0,35.495,35.5824,35.1456,35.2039,879589.0
2025-04-04 10:10:00,36.26,36.33,35.99,36.15,920229.0,35.1942,35.2621,34.9321,35.0874,920229.0
2025-04-04 10:20:00,36.14,36.17,35.72,35.8,696691.0,35.0777,35.1068,34.67,34.7477,696691.0
2025-04-04 10:30:00,35.79,35.97,35.64,35.76,557095.0,34.738,34.9127,34.5924,34.7089,557095.0
2025-04-04 10:40:00,35.75,35.77,34.94,34.95,1328444.0,34.6991,34.7186,33.913,33.9227,1328444.0
2025-04-04 10:50:00,34.96,35.93,34.86,35.85,750953.0,33.9324,34.8739,33.8353,34.7962,750953.0
2025-04-04 11:00:00,35.84,36.56,35.78,36.16,898119.0,34.7865,35.4853,34.7283,35.0971,898119.0
2025-04-04 11:10:00,36.17,36.65,36.11,36.47,599195.0,35.1068,35.5727,35.0486,35.398,599195.0
2025-04-04 11:20:00,36.47,36.76,36.4,36.51,607029.0,35.398,35.6795,35.33,35.4368,607029.0
2025-04-04 11:30:00,36.51,36.53,36.21,36.42,478838.0,35.4368,35.4562,35.1456,35.3495,478838.0
2025-04-04 11:40:00,36.43,36.72,36.37,36.7,280630.0,35.3592,35.6406,35.3009,35.6212,280630.0
2025-04-04 11:50:00,36.7,36.81,36.45,36.45,259211.0,35.6212,35.728,35.3786,35.3786,259211.0
2025-04-04 12:00:00,36.45,36.52,36.28,36.41,222921.0,35.3786,35.4465,35.2136,35.3397,222921.0
2025-04-04 12:10:00,36.4,36.52,36.19,36.19,171347.0,35.33,35.4465,35.1262,35.1262,171347.0
2025-04-04 12:20:00,36.19,36.21,35.89,35.94,535111.0,35.1262,35.1456,34.835,34.8836,535111.0
2025-04-04 12:30:00,35.93,36.23,35.9,36.18,258680.0,34.8739,35.165,34.8447,35.1165,258680.0
2025-04-04 12:40:00,36.16,36.2,36.02,36.03,123982.0,35.0971,35.1359,34.9612,34.9709,123982.0
2025-04-04 12:50:00,36.01,36.16,35.98,36.11,131021.0,34.9515,35.0971,34.9224,35.0486,131021.0
2025-04-04 13:00:00,36.11,36.17,35.97,35.99,122589.0,35.0486,35.1068,34.9127,34.9321,122589.0
2025-04-04 13:10:00,36.0,36.0,35.77,35.8,205612.0,34.9418,34.9418,34.7186,34.7477,205612.0
2025-04-04 13:20:00,35.8,35.99,35.79,35.93,133813.0,34.7477,34.9321,34.738,34.8739,133813.0
2025-04-04 13:30:00,35.92,36.19,35.86,36.18,183020.0,34.8642,35.1262,34.8059,35.1165,183020.0
2025-04-04 13:40:00,36.18,36.33,36.15,36.27,114031.0,35.1165,35.2621,35.0874,35.2039,114031.0
2025-04-04 13:50:00,36.27,36.31,36.21,36.28,94516.0,35.2039,35.2427,35.1456,35.2136,94516.0
2025-04-04 14:00:00,36.29,36.4,36.28,36.35,206704.0,35.2233,35.33,35.2136,35.2815,206704.0
2025-04-04 14:10:00,36.34,36.36,36.25,36.33,268735.0,35.2718,35.2912,35.1845,35.2621,268735.0
2025-04-04 14:20:00,36.33,36.4,36.16,36.17,497618.0,35.2621,35.33,35.0971,35.1068,497618.0
2025-04-04 14:30:00,36.17,36.37,36.16,36.2,246774.0,35.1068,35.3009,35.0971,35.1359,246774.0
2025-04-04 14:40:00,36.21,36.28,36.14,36.2,241381.0,35.1456,35.2136,35.0777,35.1359,241381.0
2025-04-04 14:50:00,36.2,36.28,36.16,36.22,232365.0,35.1359,35.2136,35.0971,35.1553,232365.0
2025-04-04 15:00:00,36.21,36.31,36.21,36.27,244791.0,35.1456,35.2427,35.1456,35.2039,244791.0
2025-04-04 15:10:00,36.27,36.45,36.23,36.26,324061.0,35.2039,35.3786,35.165,35.1942,324061.0
2025-04-04 15:20:00,36.26,36.5,36.25,36.48,275463.0,35.1942,35.4271,35.1845,35.4077,275463.0
2025-04-04 15:30:00,36.48,36.69,36.46,36.63,399461.0,35.4077,35.6115,35.3883,35.5533,399461.0
2025-04-04 15:40:00,36.63,36.81,36.61,36.76,720618.0,35.5533,35.728,35.5339,35.6795,720618.0
2025-04-04 15:50:00,36.75,36.91,36.75,36.8,1550793.0,35.6698,35.825,35.6698,35.7183,1550793.0
2025-04-07 09:30:00,34.5,35.29,34.14,34.7,1639029.0,33.4859,34.2527,33.1365,33.68,1639029.0
2025-04-07 09:40:00,34.71,35.02,34.33,34.94,800941.0,33.6897,33.9906,33.3209,33.913,800941.0
2025-04-07 09:50:00,34.95,35.85,34.95,35.75,1081580.0,33.9227,34.7962,33.9227,34.6991,1081580.0
2025-04-07 10:00:00,35.76,35.88,35.48,35.5,753899.0,34.7089,34.8253,34.4371,34.4565,753899.0
2025-04-07 10:10:00,35.5,36.97,35.5,36.3,1026707.0,34.4565,35.8833,34.4565,35.233,1026707.0
2025-04-07 10:20:00,36.3,36.36,35.26,35.32,756173.0,35.233,35.2912,34.2236,34.2818,756173.0
2025-04-07 10:30:00,35.32,35.8,35.16,35.16,489201.0,34.2818,34.7477,34.1265,34.1265,489201.0
2025-04-07 10:40:00,35.15,35.66,35.09,35.66,442855.0,34.1168,34.6118,34.0585,34.6118,442855.0
2025-04-07 10:50:00,35.66,36.21,35.64,36.02,435523.0,34.6118,35.1456,34.5924,34.9612,435523.0
2025-04-07 11:00:00,36.01,36.18,35.72,35.73,394965.0,34.9515,35.1165,34.67,34.6797,394965.0
2025-04-07 11:10:00,35.73,35.84,34.96,35.15,687450.0,34.6797,34.7865,33.9324,34.1168,687450.0
2025-04-07 11:20:00,35.13,35.23,34.6,34.62,770087.0,34.0974,34.1944,33.583,33.6024,770087.0
2025-04-07 11:30:00,34.63,34.94,34.62,34.62,816969.0,33.6121,33.913,33.6024,33.6024,816969.0
2025-04-07 11:40:00,34.62,35.08,34.6,34.66,506557.0,33.6024,34.0488,33.583,33.6412,506557.0
2025-04-07 11:50:00,34.66,34.75,34.19,34.25,590862.0,33.6412,33.7285,33.185,33.2432,590862.0
2025-04-07 12:00:00,34.24,34.3,33.75,33.84,655656.0,33.2335,33.2918,32.7579,32.8453,655656.0
2025-04-07 12:10:00,33.84,34.0,33.71,33.96,532315.0,32.8453,33.0006,32.7191,32.9618,532315.0
2025-04-07 12:20:00,33.95,34.13,33.89,34.09,697870.0,32.9521,33.1268,32.8938,33.0879,697870.0
2025-04-07 12:30:00,34.08,34.33,34.0,34.21,279064.0,33.0782,33.3209,33.0006,33.2044,279064.0
2025-04-07 12:40:00,34.22,34.23,33.71,33.79,298077.0,33.2141,33.2238,32.7191,32.7968,298077.0
2025-04-07 12:50:00,33.8,33.92,33.52,33.56,383105.0,32.8065,32.9229,32.5347,32.5735,383105.0
2025-04-07 13:00:00,33.57,34.26,33.56,34.06,457074.0,32.5832,33.2529,32.5735,33.0588,457074.0
2025-04-07 13:10:00,34.06,34.58,34.01,34.46,372770.0,33.0588,33.5635,33.0103,33.4471,372770.0
2025-04-07 13:20:00,34.45,34.66,34.33,34.65,296661.0,33.4374,33.6412,33.3209,33.6315,296661.0
2025-04-07 13:30:00,34.65,34.75,34.49,34.7,223096.0,33.6315,33.7285,33.4762,33.68,223096.0
2025-04-07 13:40:00,34.7,34.77,34.49,34.68,260779.0,33.68,33.748,33.4762,33.6606,260779.0
2025-04-07 13:50:00,34.69,34.96,34.65,34.92,305944.0,33.6703,33.9324,33.6315,33.8935,305944.0
2025-04-07 14:00:00,34.93,34.99,34.58,34.61,368940.0,33.9033,33.9615,33.5635,33.5927,368940.0
2025-04-07 14:10:00,34.6,34.73,34.5,34.64,215174.0,33.583,33.7091,33.4859,33.6218,215174.0
2025-04-07 14:20:00,34.64,34.68,34.33,34.4,180270.0,33.6218,33.6606,33.3209,33.3888,180270.0
2025-04-07 14:30:00,34.41,34.79,34.39,34.77,289153.0,33.3985,33.7674,33.3791,33.748,289153.0
2025-04-07 14:40:00,34.77,34.83,34.6,34.68,249028.0,33.748,33.8062,33.583,33.6606,249028.0
2025-04-07 14:50:00,34.68,34.7,34.33,34.37,297876.0,33.6606,33.68,33.3209,33.3597,297876.0
2025-04-07 15:00:00,34.37,34.57,34.26,34.27,310633.0,33.3597,33.5538,33.2529,33.2627,310633.0
2025-04-07 15:10:00,34.27,34.44,34.16,34.39,404895.0,33.2627,33.4277,33.1559,33.3791,404895.0
2025-04-07 15:20:00,34.39,34.5,34.34,34.38,443022.0,33.3791,33.4859,33.3306,33.3694,443022.0
2025-04-07 15:30:00,34.37,34.71,34.36,34.6,460039.0,33.3597,33.6897,33.35,33.583,460039.0
2025-04-07 15:40:00,34.61,34.62,34.32,34.52,678801.0,33.5927,33.6024,33.3112,33.5053,678801.0
2025-04-07 15:50:00,34.5,34.94,34.46,34.91,1476347.0,33.4859,33.913,33.4471,33.8838,1476347.0
2025-04-08 09:30:00,35.71,35.86,35.0,35.5,1396438.0,35.71,35.86,35.0,35.5,1396438.0
2025-04-08 09:40:00,35.5,35.58,35.2,35.35,1012759.0,35.5,35.58,35.2,35.35,1012759.0
2025-04-08 09:50:00,35.36,35.88,35.32,35.8,842402.0,35.36,35.88,35.32,35.8,842402.0
2025-04-08 10:00:00,35.8,35.95,35.65,35.81,1107100.0,35.8,35.95,35.65,35.81,1107100.0
2025-04-08 10:10:00,35.82,35.85,35.51,35.54,665990.0,35.82,35.85,35.51,35.54,665990.0
2025-04-08 10:20:00,35.54,35.63,35.39,35.42,422266.0,35.54,35.63,35.39,35.42,422266.0
2025-04-08 10:30:00,35.41,35.68,35.4,35.63,437820.0,35.41,35.68,35.4,35.63,437820.0
2025-04-08 10:40:00,35.63,35.65,35.21,35.23,514837.0,35.63,35.65,35.21,35.23,514837.0
2025-04-08 10:50:00,35.23,35.29,35.08,35.08,379998.0,35.23,35.29,35.08,35.08,379998.0
2025-04-08 11:00:00,35.08,35.29,35.07,35.11,376481.0,35.08,35.29,35.07,35.11,376481.0
2025-04-08 11:10:00,35.12,35.14,34.88,35.03,304426.0,35.12,35.14,34.88,35.03,304426.0
2025-04-08 11:20:00,35.02,35.16,34.95,35.0,372081.0,35.02,35.16,34.95,35.0,372081.0
2025-04-08 11:30:00,34.99,35.07,34.87,35.04,311251.0,34.99,35.07,34.87,35.04,311251.0
2025-04-08 11:40:00,35.04,35.05,34.77,34.8,248009.0,35.04,35.05,34.77,34.8,248009.0
2025-04-08 11:50:00,34.8,34.82,34.65,34.73,215515.0,34.8,34.82,34.65,34.73,215515.0
2025-04-08 12:00:00,34.73,34.78,34.58,34.61,285040.0,34.73,34.78,34.58,34.61,285040.0
2025-04-08 12:10:00,34.6,34.67,34.41,34.45,347863.0,34.6,34.67,34.41,34.45,347863.0
2025-04-08 12:20:00,34.45,34.58,34.4,34.57,351295.0,34.45,34.58,34.4,34.57,351295.0
2025-04-08 12:30:00,34.58,34.58,33.91,34.02,573964.0,34.58,34.58,33.91,34.02,573964.0
2025-04-08 12:40:00,34.01,34.14,33.85,34.07,481302.0,34.01,34.14,33.85,34.07,481302.0
2025-04-08 12:50:00,34.08,34.11,33.64,33.66,353912.0,34.08,34.11,33.64,33.66,353912.0
2025-04-08 13:00:00,33.66,33.76,33.53,33.55,272329.0,33.66,33.76,33.53,33.55,272329.0
2025-04-08 13:10:00,33.55,33.71,33.37,33.63,303951.0,33.55,33.71,33.37,33.63,303951.0
2025-04-08 13:20:00,33.63,33.68,33.34,33.36,304604.0,33.63,33.68,33.34,33.36,304604.0
2025-04-08 13:30:00,33.35,33.62,33.21,33.55,433738.0,33.35,33.62,33.21,33.55,433738.0
2025-04-08 13:40:00,33.58,33.81,33.47,33.58,239372.0,33.58,33.81,33.47,33.58,239372.0
2025-04-08 13:50:00,33.57,33.61,33.45,33.61,200657.0,33.57,33.61,33.45,33.61,200657.0
2025-04-08 14:00:00,33.61,33.65,33.48,33.52,261478.0,33.61,33.65,33.48,33.52,261478.0
2025-04-08 14:10:00,33.52,33.79,33.51,33.77,223668.0,33.52,33.79,33.51,33.77,223668.0
2025-04-08 14:20:00,33.77,33.82,33.58,33.59,189848.0,33.77,33.82,33.58,33.59,189848.0
2025-04-08 14:30:00,33.59,34.08,33.59,33.67,372173.0,33.59,34.08,33.59,33.67,372173.0
2025-04-08 14:40:00,33.69,33.74,33.61,33.68,210836.0,33.69,33.74,33.61,33.68,210836.0
2025-04-08 14:50:00,33.69,33.71,33.47,33.49,215531.0,33.69,33.71,33.47,33.49,215531.0
2025-04-08 15:00:00,33.48,33.51,33.09,33.11,335883.0,33.48,33.51,33.09,33.11,335883.0
2025-04-08 15:10:00,33.1,33.14,32.81,32.89,504713.0,33.1,33.14,32.81,32.89,504713.0
2025-04-08 15:20:00,32.9,33.21,32.86,33.14,349039.0,32.9,33.21,32.86,33.14,349039.0
2025-04-08 15:30:00,33.14,33.18,32.76,32.77,492061.0,33.14,33.18,32.76,32.77,492061.0
2025-04-08 15:40:00,32.78,32.92,32.71,32.73,1027966.0,32.78,32.92,32.71,32.73,1027966.0
2025-04-08 15:50:00,32.73,33.13,32.73,33.03,2370498.0,32.73,33.13,32.73,33.03,2370498.0
2025-04-09 09:30:00,33.39,34.46,33.03,34.46,1186102.0,33.39,34.46,33.03,34.46,1186102.0
2025-04-09 09:40:00,34.48,34.48,33.65,34.04,812278.0,34.48,34.48,33.65,34.04,812278.0
2025-04-09 09:50:00,34.06,34.32,33.81,33.82,667422.0,34.06,34.32,33.81,33.82,667422.0
2025-04-09 10:00:00,33.81,34.14,33.58,33.75,830193.0,33.81,34.14,33.58,33.75,830193.0
2025-04-09 10:10:00,33.74,33.86,33.49,33.64,406544.0,33.74,33.86,33.49,33.64,406544.0
2025-04-09 10:20:00,33.64,33.69,33.23,33.33,620196.0,33.64,33.69,33.23,33.33,620196.0
2025-04-09 10:30:00,33.35,33.64,33.21,33.32,451673.0,33.35,33.64,33.21,33.32,451673.0
2025-04-09 10:40:00,33.31,33.42,33.21,33.29,406390.0,33.31,33.42,33.21,33.29,406390.0
2025-04-09 10:50:00,33.27,33.39,33.03,33.06,577494.0,33.27,33.39,33.03,33.06,577494.0
2025-04-09 11:00:00,33.07,33.44,33.03,33.35,462113.0,33.07,33.44,33.03,33.35,462113.0
2025-04-09 11:10:00,33.35,33.59,33.23,33.47,323621.0,33.35,33.59,33.23,33.47,323621.0
2025-04-09 11:20:00,33.48,33.54,33.35,33.43,329985.0,33.48,33.54,33.35,33.43,329985.0
2025-04-09 11:30:00,33.42,33.59,33.27,33.3,395141.0,33.42,33.59,33.27,33.3,395141.0
2025-04-09 11:40:00,33.29,33.5,33.25,33.37,284806.0,33.29,33.5,33.25,33.37,284806.0
2025-04-09 11:50:00,33.36,33.45,33.18,33.19,234820.0,33.36,33.45,33.18,33.19,234820.0
2025-04-09 12:00:00,33.2,33.25,33.08,33.22,326287.0,33.2,33.25,33.08,33.22,326287.0
2025-04-09 12:10:00,33.21,33.47,33.17,33.43,231858.0,33.21,33.47,33.17,33.43,231858.0
2025-04-09 12:20:00,33.43,33.52,33.37,33.42,261366.0,33.43,33.52,33.37,33.42,261366.0
2025-04-09 12:30:00,33.43,33.6,33.38,33.55,211503.0,33.43,33.6,33.38,33.55,211503.0
2025-04-09 12:40:00,33.55,33.68,33.5,33.68,209868.0,33.55,33.68,33.5,33.68,209868.0
2025-04-09 12:50:00,33.68,33.96,33.65,33.93,287432.0,33.68,33.96,33.65,33.93,287432.0
2025-04-09 13:00:00,33.93,34.22,33.76,33.81,365741.0,33.93,34.22,33.76,33.81,365741.0
2025-04-09 13:10:00,33.82,34.4,33.51,34.37,498395.0,33.82,34.4,33.51,34.37,498395.0
2025-04-09 13:20:00,34.38,35.17,34.07,34.45,822707.0,34.38,35.17,34.07,34.45,822707.0
2025-04-09 13:30:00,34.47,35.38,34.4,34.59,562876.0,34.47,35.38,34.4,34.59,562876.0
2025-04-09 13:40:00,34.61,35.0,34.45,34.83,462155.0,34.61,35.0,34.45,34.83,462155.0
2025-04-09 13:50:00,34.83,35.21,34.65,35.19,330847.0,34.83,35.21,34.65,35.19,330847.0
2025-04-09 14:00:00,35.19,35.4,34.91,35.14,538693.0,35.19,35.4,34.91,35.14,538693.0
2025-04-09 14:10:00,35.14,35.47,35.05,35.26,540631.0,35.14,35.47,35.05,35.26,540631.0
2025-04-09 14:20:00,35.26,35.65,35.24,35.41,511426.0,35.26,35.65,35.24,35.41,511426.0
2025-04-09 14:30:00,35.41,35.55,35.26,35.41,505637.0,35.41,35.55,35.26,35.41,505637.0
2025-04-09 14:40:00,35.4,35.47,34.95,35.01,487683.0,35.4,35.47,34.95,35.01,487683.0
2025-04-09 14:50:00,35.03,35.23,34.74,34.75,266109.0,35.03,35.23,34.74,34.75,266109.0
2025-04-09 15:00:00,34.75,35.08,34.62,35.07,271741.0,34.75,35.08,34.62,35.07,271741.0
2025-04-09 15:10:00,35.07,35.43,35.04,35.39,251700.0,35.07,35.43,35.04,35.39,251700.0
2025-04-09 15:20:00,35.38,35.54,35.2,35.22,430988.0,35.38,35.54,35.2,35.22,430988.0
2025-04-09 15:30:00,35.21,35.55,35.17,35.37,541411.0,35.21,35.55,35.17,35.37,541411.0
2025-04-09 15:40:00,35.35,35.47,35.1,35.26,599951.0,35.35,35.47,35.1,35.26,599951.0
2025-04-09 15:50:00,35.26,35.29,34.89,35.08,1536346.0,35.26,35.29,34.89,35.08,1536346.0
2025-04-10 09:30:00,36.04,36.56,35.76,36.33,1866412.0,36.04,36.56,35.76,36.33,1866412.0
2025-04-10 09:40:00,36.31,36.31,35.76,36.2,670557.0,36.31,36.31,35.76,36.2,670557.0
2025-04-10 09:50:00,36.2,36.37,35.97,35.98,703405.0,36.2,36.37,35.97,35.98,703405.0
2025-04-10 10:00:00,35.97,36.62,35.95,36.54,618186.0,35.97,36.62,35.95,36.54,618186.0
2025-04-10 10:10:00,36.54,36.55,36.34,36.39,608844.0,36.54,36.55,36.34,36.39,608844.0
2025-04-10 10:20:00,36.4,36.78,36.37,36.42,510555.0,36.4,36.78,36.37,36.42,510555.0
2025-04-10 10:30:00,36.42,36.98,36.42,36.96,411404.0,36.42,36.98,36.42,36.96,411404.0
2025-04-10 10:40:00,36.97,37.17,36.75,36.83,476027.0,36.97,37.17,36.75,36.83,476027.0
2025-04-10 10:50:00,36.82,36.86,36.59,36.59,368547.0,36.82,36.86,36.59,36.59,368547.0
2025-04-10 11:00:00,36.59,36.63,36.37,36.5,299680.0,36.59,36.63,36.37,36.5,299680.0
2025-04-10 11:10:00,36.5,36.6,36.41,36.55,340385.0,36.5,36.6,36.41,36.55,340385.0
2025-04-10 11:20:00,36.55,36.6,36.38,36.4,292481.0,36.55,36.6,36.38,36.4,292481.0
2025-04-10 11:30:00,36.38,36.47,36.27,36.28,385396.0,36.38,36.47,36.27,36.28,385396.0
2025-04-10 11:40:00,36.29,36.37,36.21,36.28,212001.0,36.29,36.37,36.21,36.28,212001.0
2025-04-10 11:50:00,36.28,36.29,35.96,35.99,435138.0,36.28,36.29,35.96,35.99,435138.0
2025-04-10 12:00:00,35.98,36.13,35.85,36.04,357140.0,35.98,36.13,35.85,36.04,357140.0
2025-04-10 12:10:00,36.02,36.12,35.73,35.8,289709.0,36.02,36.12,35.73,35.8,289709.0
2025-04-10 12:20:00,35.8,35.82,35.54,35.65,349425.0,35.8,35.82,35.54,35.65,349425.0
2025-04-10 12:30:00,35.64,36.05,35.64,35.99,317392.0,35.64,36.05,35.64,35.99,317392.0
2025-04-10 12:40:00,35.99,36.18,35.92,36.15,250308.0,35.99,36.18,35.92,36.15,250308.0
2025-04-10 12:50:00,36.15,36.19,35.99,36.13,192742.0,36.15,36.19,35.99,36.13,192742.0
2025-04-10 13:00:00,36.13,36.4,36.0,36.03,239815.0,36.13,36.4,36.0,36.03,239815.0
2025-04-10 13:10:00,36.03,36.06,35.77,35.89,180715.0,36.03,36.06,35.77,35.89,180715.0
2025-04-10 13:20:00,35.89,36.02,35.71,36.01,211802.0,35.89,36.02,35.71,36.01,211802.0
2025-04-10 13:30:00,36.01,36.21,35.95,36.12,184130.0,36.01,36.21,35.95,36.12,184130.0
2025-04-10 13:40:00,36.13,36.45,36.09,36.28,248410.0,36.13,36.45,36.09,36.28,248410.0
2025-04-10 13:50:00,36.28,36.46,36.21,36.38,232057.0,36.28,36.46,36.21,36.38,232057.0
2025-04-10 14:00:00,36.38,36.72,36.34,36.4,263326.0,36.38,36.72,36.34,36.4,263326.0
2025-04-10 14:10:00,36.41,36.46,36.22,36.41,219005.0,36.41,36.46,36.22,36.41,219005.0
2025-04-10 14:20:00,36.43,36.73,36.42,36.68,227771.0,36.43,36.73,36.42,36.68,227771.0
2025-04-10 14:30:00,36.68,36.78,36.51,36.67,231727.0,36.68,36.78,36.51,36.67,231727.0
2025-04-10 14:40:00,36.68,36.78,36.54,36.62,224779.0,36.68,36.78,36.54,36.62,224779.0
2025-04-10 14:50:00,36.63,36.74,36.41,36.58,188296.0,36.63,36.74,36.41,36.58,188296.0
2025-04-10 15:00:00,36.58,36.77,36.47,36.49,274957.0,36.58,36.77,36.47,36.49,274957.0
2025-04-10 15:10:00,36.5,36.62,36.44,36.58,278749.0,36.5,36.62,36.44,36.58,278749.0
2025-04-10 15:20:00,36.59,36.63,36.28,36.29,331528.0,36.59,36.63,36.28,36.29,331528.0
2025-04-10 15:30:00,36.28,36.46,36.24,36.28,330516.0,36.28,36.46,36.24,36.28,330516.0
2025-04-10 15:40:00,36.28,36.31,34.99,35.45,2535772.0,36.28,36.31,34.99,35.45,2535772.0
2025-04-10 15:50:00,35.45,35.78,35.42,35.56,2514081.0,35.45,35.78,35.42,35.56,2514081.0
2025-04-11 09:30:00,36.24,36.57,36.01,36.3,2084962.0,36.24,36.57,36.01,36.3,2084962.0
2025-04-11 09:40:00,36.3,36.67,36.11,36.2,908814.0,36.3,36.67,36.11,36.2,908814.0
2025-04-11 09:50:00,36.19,36.44,36.07,36.25,552891.0,36.19,36.44,36.07,36.25,552891.0
2025-04-11 10:00:00,36.25,36.3,35.99,36.17,632824.0,36.25,36.3,35.99,36.17,632824.0
2025-04-11 10:10:00,36.17,36.23,35.78,35.78,695338.0,36.17,36.23,35.78,35.78,695338.0
2025-04-11 10:20:00,35.79,35.82,35.48,35.53,732248.0,35.79,35.82,35.48,35.53,732248.0
2025-04-11 10:30:00,35.54,35.67,35.37,35.39,799532.0,35.54,35.67,35.37,35.39,799532.0
2025-04-11 10:40:00,35.39,35.66,35.32,35.52,463237.0,35.39,35.66,35.32,35.52,463237.0
2025-04-11 10:50:00,35.53,35.54,35.3,35.39,319164.0,35.53,35.54,35.3,35.39,319164.0
2025-04-11 11:00:00,35.39,35.67,35.28,35.33,515216.0,35.39,35.67,35.28,35.33,515216.0
2025-04-11 11:10:00,35.33,35.39,35.11,35.19,333661.0,35.33,35.39,35.11,35.19,333661.0
2025-04-11 11:20:00,35.18,35.24,35.08,35.13,426533.0,35.18,35.24,35.08,35.13,426533.0
2025-04-11 11:30:00,35.13,35.46,35.09,35.45,475383.0,35.13,35.46,35.09,35.45,475383.0
2025-04-11 11:40:00,35.45,35.58,35.35,35.41,364842.0,35.45,35.58,35.35,35.41,364842.0
2025-04-11 11:50:00,35.41,35.51,35.36,35.43,298110.0,35.41,35.51,35.36,35.43,298110.0
2025-04-11 12:00:00,35.44,35.54,35.4,35.52,173753.0,35.44,35.54,35.4,35.52,173753.0
2025-04-11 12:10:00,35.53,35.75,35.53,35.71,306978.0,35.53,35.75,35.53,35.71,306978.0
2025-04-11 12:20:00,35.73,35.79,35.66,35.73,241911.0,35.73,35.79,35.66,35.73,241911.0
2025-04-11 12:30:00,35.73,36.1,35.72,36.02,438983.0,35.73,36.1,35.72,36.02,438983.0
2025-04-11 12:40:00,36.01,36.07,35.95,36.05,203493.0,36.01,36.07,35.95,36.05,203493.0
2025-04-11 12:50:00,36.05,36.06,35.89,35.98,229097.0,36.05,36.06,35.89,35.98,229097.0
2025-04-11 13:00:00,35.98,36.2,35.94,36.11,145725.0,35.98,36.2,35.94,36.11,145725.0
2025-04-11 13:10:00,36.11,36.12,35.96,36.0,173664.0,36.11,36.12,35.96,36.0,173664.0
2025-04-11 13:20:00,35.99,36.08,35.97,36.01,185083.0,35.99,36.08,35.97,36.01,185083.0
2025-04-11 13:30:00,36.01,36.19,35.94,36.17,138298.0,36.01,36.19,35.94,36.17,138298.0
2025-04-11 13:40:00,36.18,36.31,36.11,36.21,269703.0,36.18,36.31,36.11,36.21,269703.0
2025-04-11 13:50:00,36.21,36.27,36.15,36.25,129692.0,36.21,36.27,36.15,36.25,129692.0
2025-04-11 14:00:00,36.25,36.42,36.2,36.38,265040.0,36.25,36.42,36.2,36.38,265040.0
2025-04-11 14:10:00,36.37,36.47,36.28,36.32,202399.0,36.37,36.47,36.28,36.32,202399.0
2025-04-11 14:20:00,36.32,36.38,36.27,36.35,184558.0,36.32,36.38,36.27,36.35,184558.0
2025-04-11 14:30:00,36.36,36.43,36.32,36.37,177997.0,36.36,36.43,36.32,36.37,177997.0
2025-04-11 14:40:00,36.36,36.39,36.23,36.25,202131.0,36.36,36.39,36.23,36.25,202131.0
2025-04-11 14:50:00,36.24,36.31,36.14,36.21,140685.0,36.24,36.31,36.14,36.21,140685.0
2025-04-11 15:00:00,36.22,36.46,36.2,36.46,189869.0,36.22,36.46,36.2,36.46,189869.0
2025-04-11 15:10:00,36.46,36.59,36.41,36.55,367430.0,36.46,36.59,36.41,36.55,367430.0
2025-04-11 15:20:00,36.56,36.68,36.55,36.58,366608.0,36.56,36.68,36.55,36.58,366608.0
2025-04-11 15:30:00,36.58,36.68,36.51,36.65,328411.0,36.58,36.68,36.51,36.65,328411.0
2025-04-11 15:40:00,36.65,36.7,36.51,36.52,548830.0,36.65,36.7,36.51,36.52,548830.0
2025-04-11 15:50:00,36.53,36.55,36.32,36.42,1291915.0,36.53,36.55,36.32,36.42,1291915.0
2025-04-14 09:30:00,37.72,38.58,37.65,38.36,1632231.0,37.72,38.58,37.65,38.36,1632231.0
2025-04-14 09:40:00,38.34,38.58,37.94,38.5,1130511.0,38.34,38.58,37.94,38.5,1130511.0
2025-04-14 09:50:00,38.48,39.12,38.47,39.07,1030487.0,38.48,39.12,38.47,39.07,1030487.0
2025-04-14 10:00:00,39.08,39.27,38.92,38.92,841664.0,39.08,39.27,38.92,38.92,841664.0
2025-04-14 10:10:00,38.93,39.06,38.77,38.93,651143.0,38.93,39.06,38.77,38.93,651143.0
2025-04-14 10:20:00,38.93,38.94,38.77,38.86,403950.0,38.93,38.94,38.77,38.86,403950.0
2025-04-14 10:30:00,38.86,38.95,38.58,38.7,509580.0,38.86,38.95,38.58,38.7,509580.0
2025-04-14 10:40:00,38.71,38.97,38.62,38.9,550891.0,38.71,38.97,38.62,38.9,550891.0
2025-04-14 10:50:00,38.91,39.0,38.81,38.81,253957.0,38.91,39.0,38.81,38.81,253957.0
2025-04-14 11:00:00,38.83,38.86,38.63,38.66,320170.0,38.83,38.86,38.63,38.66,320170.0
2025-04-14 11:10:00,38.66,38.74,38.44,38.49,271056.0,38.66,38.74,38.44,38.49,271056.0
2025-04-14 11:20:00,38.49,38.53,38.22,38.32,287767.0,38.49,38.53,38.22,38.32,287767.0
2025-04-14 11:30:00,38.32,38.49,38.31,38.33,246178.0,38.32,38.49,38.31,38.33,246178.0
2025-04-14 11:40:00,38.33,38.33,38.1,38.14,230598.0,38.33,38.33,38.1,38.14,230598.0
2025-04-14 11:50:00,38.14,38.17,37.98,37.98,238479.0,38.14,38.17,37.98,37.98,238479.0
2025-04-14 12:00:00,37.98,38.21,37.92,38.18,313722.0,37.98,38.21,37.92,38.18,313722.0
2025-04-14 12:10:00,38.18,38.26,38.03,38.25,166355.0,38.18,38.26,38.03,38.25,166355.0
2025-04-14 12:20:00,38.25,38.3,38.14,38.18,118468.0,38.25,38.3,38.14,38.18,118468.0
2025-04-14 12:30:00,38.18,38.3,38.1,38.24,108527.0,38.18,38.3,38.1,38.24,108527.0
2025-04-14 12:40:00,38.24,38.3,38.21,38.24,180567.0,38.24,38.3,38.21,38.24,180567.0
2025-04-14 12:50:00,38.23,38.28,38.12,38.14,92577.0,38.23,38.28,38.12,38.14,92577.0
2025-04-14 13:00:00,38.13,38.41,38.11,38.25,203973.0,38.13,38.41,38.11,38.25,203973.0
2025-04-14 13:10:00,38.26,38.33,38.18,38.32,109532.0,38.26,38.33,38.18,38.32,109532.0
2025-04-14 13:20:00,38.32,38.41,38.26,38.28,126226.0,38.32,38.41,38.26,38.28,126226.0
2025-04-14 13:30:00,38.28,38.42,38.23,38.38,354855.0,38.28,38.42,38.23,38.38,354855.0
2025-04-14 13:40:00,38.37,38.44,38.31,38.37,116278.0,38.37,38.44,38.31,38.37,116278.0
2025-04-14 13:50:00,38.36,38.46,38.32,38.33,198482.0,38.36,38.46,38.32,38.33,198482.0
2025-04-14 14:00:00,38.32,38.34,38.21,38.25,111373.0,38.32,38.34,38.21,38.25,111373.0
2025-04-14 14:10:00,38.25,38.25,38.15,38.23,88457.0,38.25,38.25,38.15,38.23,88457.0
2025-04-14 14:20:00,38.23,38.28,38.18,38.21,76724.0,38.23,38.28,38.18,38.21,76724.0
2025-04-14 14:30:00,38.21,38.27,38.17,38.2,147096.0,38.21,38.27,38.17,38.2,147096.0
2025-04-14 14:40:00,38.2,38.22,38.14,38.16,141496.0,38.2,38.22,38.14,38.16,141496.0
2025-04-14 14:50:00,38.17,38.2,38.04,38.09,169333.0,38.17,38.2,38.04,38.09,169333.0
2025-04-14 15:00:00,38.09,38.29,38.08,38.26,201417.0,38.09,38.29,38.08,38.26,201417.0
2025-04-14 15:10:00,38.26,38.28,38.18,38.2,158052.0,38.26,38.28,38.18,38.2,158052.0
2025-04-14 15:20:00,38.2,38.23,38.14,38.2,192003.0,38.2,38.23,38.14,38.2,192003.0
2025-04-14 15:30:00,38.19,38.34,38.14,38.33,279478.0,38.19,38.34,38.14,38.33,279478.0
2025-04-14 15:40:00,38.33,38.43,38.33,38.41,682976.0,38.33,38.43,38.33,38.41,682976.0
2025-04-14 15:50:00,38.4,38.4,38.15,38.18,827699.0,38.4,38.4,38.15,38.18,827699.0
2025-04-15 09:30:00,37.72,37.76,37.22,37.43,698840.0,37.72,37.76,37.22,37.43,698840.0
2025-04-15 09:40:00,37.42,37.58,37.26,37.27,481974.0,37.42,37.58,37.26,37.27,481974.0
2025-04-15 09:50:00,37.26,37.55,37.25,37.44,295321.0,37.26,37.55,37.25,37.44,295321.0
2025-04-15 10:00:00,37.43,37.65,37.36,37.47,420941.0,37.43,37.65,37.36,37.47,420941.0
2025-04-15 10:10:00,37.46,37.59,37.3,37.36,278700.0,37.46,37.59,37.3,37.36,278700.0
2025-04-15 10:20:00,37.36,37.42,37.24,37.34,248844.0,37.36,37.42,37.24,37.34,248844.0
2025-04-15 10:30:00,37.33,37.43,37.31,37.33,115054.0,37.33,37.43,37.31,37.33,115054.0
2025-04-15 10:40:00,37.32,37.46,37.29,37.36,199483.0,37.32,37.46,37.29,37.36,199483.0
2025-04-15 10:50:00,37.36,37.48,37.31,37.43,299669.0,37.36,37.48,37.31,37.43,299669.0
2025-04-15 11:00:00,37.44,37.61,37.4,37.56,213490.0,37.44,37.61,37.4,37.56,213490.0
2025-04-15 11:10:00,37.56,37.57,37.42,37.52,284517.0,37.56,37.57,37.42,37.52,284517.0
2025-04-15 11:20:00,37.52,37.62,37.5,37.54,103007.0,37.52,37.62,37.5,37.54,103007.0
2025-04-15 11:30:00,37.54,37.6,37.47,37.59,160300.0,37.54,37.6,37.47,37.59,160300.0
2025-04-15 11:40:00,37.59,37.61,37.5,37.55,183701.0,37.59,37.61,37.5,37.55,183701.0
2025-04-15 11:50:00,37.55,37.62,37.52,37.56,108498.0,37.55,37.62,37.52,37.56,108498.0
2025-04-15 12:00:00,37.57,37.7,37.56,37.58,179619.0,37.57,37.7,37.56,37.58,179619.0
2025-04-15 12:10:00,37.57,37.67,37.51,37.52,365376.0,37.57,37.67,37.51,37.52,365376.0
2025-04-15 12:20:00,37.54,37.56,37.41,37.42,327026.0,37.54,37.56,37.41,37.42,327026.0
2025-04-15 12:30:00,37.42,37.47,37.31,37.32,93464.0,37.42,37.47,37.31,37.32,93464.0
2025-04-15 12:40:00,37.32,37.38,37.29,37.37,77353.0,37.32,37.38,37.29,37.37,77353.0
2025-04-15 12:50:00,37.37,37.37,37.19,37.22,100818.0,37.37,37.37,37.19,37.22,100818.0
2025-04-15 13:00:00,37.2,37.33,37.17,37.32,109806.0,37.2,37.33,37.17,37.32,109806.0
2025-04-15 13:10:00,37.32,37.33,37.27,37.28,85969.0,37.32,37.33,37.27,37.28,85969.0
2025-04-15 13:20:00,37.29,37.32,37.22,37.25,198855.0,37.29,37.32,37.22,37.25,198855.0
2025-04-15 13:30:00,37.26,37.34,37.23,37.33,78698.0,37.26,37.34,37.23,37.33,78698.0
2025-04-15 13:40:00,37.34,37.35,37.3,37.33,84249.0,37.34,37.35,37.3,37.33,84249.0
2025-04-15 13:50:00,37.34,37.45,37.31,37.42,111230.0,37.34,37.45,37.31,37.42,111230.0
2025-04-15 14:00:00,37.41,37.57,37.4,37.56,195637.0,37.41,37.57,37.4,37.56,195637.0
2025-04-15 14:10:00,37.55,37.58,37.53,37.57,198743.0,37.55,37.58,37.53,37.57,198743.0
2025-04-15 14:20:00,37.56,37.57,37.39,37.51,220633.0,37.56,37.57,37.39,37.51,220633.0
2025-04-15 14:30:00,37.51,37.54,37.46,37.5,192159.0,37.51,37.54,37.46,37.5,192159.0
2025-04-15 14:40:00,37.51,37.63,37.5,37.63,194986.0,37.51,37.63,37.5,37.63,194986.0
2025-04-15 14:50:00,37.62,37.7,37.6,37.61,133954.0,37.62,37.7,37.6,37.61,133954.0
2025-04-15 15:00:00,37.61,37.61,37.53,37.55,129933.0,37.61,37.61,37.53,37.55,129933.0
2025-04-15 15:10:00,37.55,37.6,37.5,37.59,130818.0,37.55,37.6,37.5,37.59,130818.0
2025-04-15 15:20:00,37.59,37.61,37.49,37.52,139440.0,37.59,37.61,37.49,37.52,139440.0
2025-04-15 15:30:00,37.52,37.55,37.47,37.52,172983.0,37.52,37.55,37.47,37.52,172983.0
2025-04-15 15:40:00,37.52,37.53,37.42,37.44,356275.0,37.52,37.53,37.42,37.44,356275.0
2025-04-15 15:50:00,37.43,37.47,37.36,37.43,809057.0,37.43,37.47,37.36,37.43,809057.0
2025-04-16 09:30:00,35.93,35.95,35.6,35.91,1247148.0,35.93,35.95,35.6,35.91,1247148.0
2025-04-16 09:40:00,35.9,35.99,35.75,35.97,411665.0,35.9,35.99,35.75,35.97,411665.0
2025-04-16 09:50:00,35.97,36.15,35.94,35.94,523527.0,35.97,36.15,35.94,35.94,523527.0
2025-04-16 10:00:00,35.93,36.04,35.81,35.82,173924.0,35.93,36.04,35.81,35.82,173924.0
2025-04-16 10:10:00,35.82,35.91,35.72,35.88,456488.0,35.82,35.91,35.72,35.88,456488.0
2025-04-16 10:20:00,35.87,35.97,35.84,35.84,414453.0,35.87,35.97,35.84,35.84,414453.0
2025-04-16 10:30:00,35.84,35.89,35.72,35.83,238545.0,35.84,35.89,35.72,35.83,238545.0
2025-04-16 10:40:00,35.84,35.93,35.78,35.79,668180.0,35.84,35.93,35.78,35.79,668180.0
2025-04-16 10:50:00,35.79,35.89,35.79,35.84,257834.0,35.79,35.89,35.79,35.84,257834.0
2025-04-16 11:00:00,35.84,35.9,35.79,35.88,180592.0,35.84,35.9,35.79,35.88,180592.0
2025-04-16 11:10:00,35.88,35.93,35.82,35.83,361050.0,35.88,35.93,35.82,35.83,361050.0
2025-04-16 11:20:00,35.83,36.04,35.8,35.95,398187.0,35.83,36.04,35.8,35.95,398187.0
2025-04-16 11:30:00,35.95,35.99,35.92,35.98,152488.0,35.95,35.99,35.92,35.98,152488.0
2025-04-16 11:40:00,35.98,36.05,35.96,35.96,238537.0,35.98,36.05,35.96,35.96,238537.0
2025-04-16 11:50:00,35.97,36.03,35.91,35.93,405184.0,35.97,36.03,35.91,35.93,405184.0
2025-04-16 12:00:00,35.93,35.98,35.87,35.94,406459.0,35.93,35.98,35.87,35.94,406459.0
2025-04-16 12:10:00,35.94,35.97,35.91,35.93,93593.0,35.94,35.97,35.91,35.93,93593.0
2025-04-16 12:20:00,35.93,35.94,35.83,35.84,382730.0,35.93,35.94,35.83,35.84,382730.0
2025-04-16 12:30:00,35.84,35.89,35.8,35.84,179725.0,35.84,35.89,35.8,35.84,179725.0
2025-04-16 12:40:00,35.84,35.89,35.83,35.86,50354.0,35.84,35.89,35.83,35.86,50354.0
2025-04-16 12:50:00,35.86,35.88,35.78,35.79,373929.0,35.86,35.88,35.78,35.79,373929.0
2025-04-16 13:00:00,35.78,35.82,35.74,35.75,100667.0,35.78,35.82,35.74,35.75,100667.0
2025-04-16 13:10:00,35.74,35.79,35.71,35.79,82402.0,35.74,35.79,35.71,35.79,82402.0
2025-04-16 13:20:00,35.79,35.8,35.72,35.73,83847.0,35.79,35.8,35.72,35.73,83847.0
2025-04-16 13:30:00,35.73,35.73,35.59,35.6,442834.0,35.73,35.73,35.59,35.6,442834.0
2025-04-16 13:40:00,35.61,35.61,35.44,35.48,238819.0,35.61,35.61,35.44,35.48,238819.0
2025-04-16 13:50:00,35.48,35.53,35.27,35.27,548391.0,35.48,35.53,35.27,35.27,548391.0
2025-04-16 14:00:00,35.27,35.4,35.2,35.24,286353.0,35.27,35.4,35.2,35.24,286353.0
2025-04-16 14:10:00,35.25,35.28,35.15,35.19,241774.0,35.25,35.28,35.15,35.19,241774.0
2025-04-16 14:20:00,35.18,35.38,35.17,35.27,144958.0,35.18,35.38,35.17,35.27,144958.0
2025-04-16 14:30:00,35.27,35.29,35.19,35.2,94270.0,35.27,35.29,35.19,35.2,94270.0
2025-04-16 14:40:00,35.2,35.22,35.11,35.12,150090.0,35.2,35.22,35.11,35.12,150090.0
2025-04-16 14:50:00,35.12,35.15,35.05,35.05,463640.0,35.12,35.15,35.05,35.05,463640.0
2025-04-16 15:00:00,35.06,35.15,35.06,35.1,224672.0,35.06,35.15,35.06,35.1,224672.0
2025-04-16 15:10:00,35.1,35.19,35.06,35.13,208609.0,35.1,35.19,35.06,35.13,208609.0
2025-04-16 15:20:00,35.13,35.16,35.05,35.07,221951.0,35.13,35.16,35.05,35.07,221951.0
2025-04-16 15:30:00,35.07,35.21,35.06,35.2,243796.0,35.07,35.21,35.06,35.2,243796.0
2025-04-16 15:40:00,35.2,35.31,35.2,35.25,368178.0,35.2,35.31,35.2,35.25,368178.0
2025-04-16 15:50:00,35.25,35.39,35.18,35.33,1007504.0,35.25,35.39,35.18,35.33,1007504.0
2025-04-17 09:30:00,35.58,35.78,35.13,35.18,678161.0,35.58,35.78,35.13,35.18,678161.0
2025-04-17 09:40:00,35.17,35.39,35.1,35.37,413569.0,35.17,35.39,35.1,35.37,413569.0
2025-04-17 09:50:00,35.37,35.44,35.17,35.23,236367.0,35.37,35.44,35.17,35.23,236367.0
2025-04-17 10:00:00,35.23,35.29,35.1,35.14,262428.0,35.23,35.29,35.1,35.14,262428.0
2025-04-17 10:10:00,35.13,35.21,35.11,35.19,244919.0,35.13,35.21,35.11,35.19,244919.0
2025-04-17 10:20:00,35.19,35.22,34.94,34.96,492687.0,35.19,35.22,34.94,34.96,492687.0
2025-04-17 10:30:00,34.95,35.0,34.79,34.84,348489.0,34.95,35.0,34.79,34.84,348489.0
2025-04-17 10:40:00,34.84,35.03,34.83,34.95,164360.0,34.84,35.03,34.83,34.95,164360.0
2025-04-17 10:50:00,34.95,35.05,34.95,34.98,353960.0,34.95,35.05,34.95,34.98,353960.0
2025-04-17 11:00:00,34.98,35.14,34.92,34.98,672188.0,34.98,35.14,34.92,34.98,672188.0
2025-04-17 11:10:00,34.98,35.1,34.94,35.08,242191.0,34.98,35.1,34.94,35.08,242191.0
2025-04-17 11:20:00,35.08,35.13,35.02,35.07,228489.0,35.08,35.13,35.02,35.07,228489.0
2025-04-17 11:30:00,35.07,35.09,34.93,34.97,205133.0,35.07,35.09,34.93,34.97,205133.0
2025-04-17 11:40:00,34.97,34.99,34.82,34.83,184913.0,34.97,34.99,34.82,34.83,184913.0
2025-04-17 11:50:00,34.83,34.89,34.8,34.82,136892.0,34.83,34.89,34.8,34.82,136892.0
2025-04-17 12:00:00,34.82,34.95,34.77,34.93,234924.0,34.82,34.95,34.77,34.93,234924.0
2025-04-17 12:10:00,34.93,35.0,34.82,34.98,156077.0,34.93,35.0,34.82,34.98,156077.0
2025-04-17 12:20:00,34.98,35.07,34.95,34.97,387146.0,34.98,35.07,34.95,34.97,387146.0
2025-04-17 12:30:00,34.97,35.0,34.91,34.95,132078.0,34.97,35.0,34.91,34.95,132078.0
2025-04-17 12:40:00,34.94,34.96,34.84,34.91,140256.0,34.94,34.96,34.84,34.91,140256.0
2025-04-17 12:50:00,34.91,34.96,34.9,34.91,94003.0,34.91,34.96,34.9,34.91,94003.0
2025-04-17 13:00:00,34.91,34.94,34.88,34.93,105013.0,34.91,34.94,34.88,34.93,105013.0
2025-04-17 13:10:00,34.93,34.93,34.85,34.9,71942.0,34.93,34.93,34.85,34.9,71942.0
2025-04-17 13:20:00,34.9,34.91,34.84,34.84,99092.0,34.9,34.91,34.84,34.84,99092.0
2025-04-17 13:30:00,34.85,34.93,34.85,34.9,133091.0,34.85,34.93,34.85,34.9,133091.0
2025-04-17 13:40:00,34.9,34.95,34.87,34.9,105868.0,34.9,34.95,34.87,34.9,105868.0
2025-04-17 13:50:00,34.9,34.96,34.89,34.94,88211.0,34.9,34.96,34.89,34.94,88211.0
2025-04-17 14:00:00,34.94,35.02,34.92,35.02,147196.0,34.94,35.02,34.92,35.02,147196.0
2025-04-17 14:10:00,35.02,35.17,35.02,35.12,531382.0,35.02,35.17,35.02,35.12,531382.0
2025-04-17 14:20:00,35.12,35.19,35.05,35.06,300242.0,35.12,35.19,35.05,35.06,300242.0
2025-04-17 14:30:00,35.06,35.15,35.05,35.14,212084.0,35.06,35.15,35.05,35.14,212084.0
2025-04-17 14:40:00,35.14,35.14,34.97,34.97,274192.0,35.14,35.14,34.97,34.97,274192.0
2025-04-17 14:50:00,34.97,35.05,34.94,34.97,167079.0,34.97,35.05,34.94,34.97,167079.0
2025-04-17 15:00:00,34.96,34.99,34.91,34.95,142366.0,34.96,34.99,34.91,34.95,142366.0
2025-04-17 15:10:00,34.95,34.95,34.88,34.91,172458.0,34.95,34.95,34.88,34.91,172458.0
2025-04-17 15:20:00,34.91,34.92,34.81,34.83,202703.0,34.91,34.92,34.81,34.83,202703.0
2025-04-17 15:30:00,34.82,34.91,34.8,34.91,408511.0,34.82,34.91,34.8,34.91,408511.0
2025-04-17 15:40:00,34.91,34.91,34.84,34.88,345508.0,34.91,34.91,34.84,34.88,345508.0
2025-04-17 15:50:00,34.87,34.91,34.69,34.7,1480377.0,34.87,34.91,34.69,34.7,1480377.0
2025-04-21 09:30:00,34.16,34.24,33.36,33.44,1539704.0,34.16,34.24,33.36,33.44,1539704.0
2025-04-21 09:40:00,33.44,33.45,33.1,33.41,1054742.0,33.44,33.45,33.1,33.41,1054742.0
2025-04-21 09:50:00,33.41,33.45,33.15,33.23,419561.0,33.41,33.45,33.15,33.23,419561.0
2025-04-21 10:00:00,33.22,33.26,33.08,33.19,538360.0,33.22,33.26,33.08,33.19,538360.0
2025-04-21 10:10:00,33.19,33.25,33.1,33.18,430821.0,33.19,33.25,33.1,33.18,430821.0
2025-04-21 10:20:00,33.18,33.39,33.17,33.32,361410.0,33.18,33.39,33.17,33.32,361410.0
2025-04-21 10:30:00,33.32,33.39,33.27,33.36,377882.0,33.32,33.39,33.27,33.36,377882.0
2025-04-21 10:40:00,33.37,33.48,33.36,33.4,354762.0,33.37,33.48,33.36,33.4,354762.0
2025-04-21 10:50:00,33.39,33.44,33.3,33.43,289370.0,33.39,33.44,33.3,33.43,289370.0
2025-04-21 11:00:00,33.43,33.49,33.41,33.43,179306.0,33.43,33.49,33.41,33.43,179306.0
2025-04-21 11:10:00,33.43,33.67,33.38,33.59,1043575.0,33.43,33.67,33.38,33.59,1043575.0
2025-04-21 11:20:00,33.59,33.62,33.51,33.59,222995.0,33.59,33.62,33.51,33.59,222995.0
2025-04-21 11:30:00,33.59,33.67,33.57,33.62,270421.0,33.59,33.67,33.57,33.62,270421.0
2025-04-21 11:40:00,33.61,33.63,33.48,33.59,200931.0,33.61,33.63,33.48,33.59,200931.0
2025-04-21 11:50:00,33.6,33.7,33.58,33.63,185421.0,33.6,33.7,33.58,33.63,185421.0
2025-04-21 12:00:00,33.62,33.7,33.61,33.7,127564.0,33.62,33.7,33.61,33.7,127564.0
2025-04-21 12:10:00,33.7,33.75,33.67,33.72,222489.0,33.7,33.75,33.67,33.72,222489.0
2025-04-21 12:20:00,33.71,33.81,33.68,33.69,161416.0,33.71,33.81,33.68,33.69,161416.0
2025-04-21 12:30:00,33.68,33.79,33.66,33.76,150483.0,33.68,33.79,33.66,33.76,150483.0
2025-04-21 12:40:00,33.77,33.8,33.73,33.75,149135.0,33.77,33.8,33.73,33.75,149135.0
2025-04-21 12:50:00,33.75,33.75,33.65,33.66,142446.0,33.75,33.75,33.65,33.66,142446.0
2025-04-21 13:00:00,33.66,33.68,33.58,33.62,115816.0,33.66,33.68,33.58,33.62,115816.0
2025-04-21 13:10:00,33.62,33.72,33.6,33.71,104004.0,33.62,33.72,33.6,33.71,104004.0
2025-04-21 13:20:00,33.71,33.74,33.66,33.67,103148.0,33.71,33.74,33.66,33.67,103148.0
2025-04-21 13:30:00,33.67,33.73,33.66,33.69,69884.0,33.67,33.73,33.66,33.69,69884.0
2025-04-21 13:40:00,33.7,33.71,33.61,33.63,76138.0,33.7,33.71,33.61,33.63,76138.0
2025-04-21 13:50:00,33.63,33.65,33.6,33.63,76317.0,33.63,33.65,33.6,33.63,76317.0
2025-04-21 14:00:00,33.63,33.73,33.62,33.72,96487.0,33.63,33.73,33.62,33.72,96487.0
2025-04-21 14:10:00,33.72,33.75,33.68,33.71,250699.0,33.72,33.75,33.68,33.71,250699.0
2025-04-21 14:20:00,33.7,33.79,33.69,33.79,150083.0,33.7,33.79,33.69,33.79,150083.0
2025-04-21 14:30:00,33.79,33.89,33.78,33.86,146280.0,33.79,33.89,33.78,33.86,146280.0
2025-04-21 14:40:00,33.85,33.87,33.8,33.81,157912.0,33.85,33.87,33.8,33.81,157912.0
2025-04-21 14:50:00,33.82,33.84,33.77,33.78,72877.0,33.82,33.84,33.77,33.78,72877.0
2025-04-21 15:00:00,33.77,33.87,33.76,33.86,112340.0,33.77,33.87,33.76,33.86,112340.0
2025-04-21 15:10:00,33.86,33.88,33.8,33.81,106795.0,33.86,33.88,33.8,33.81,106795.0
2025-04-21 15:20:00,33.8,33.89,33.79,33.83,212429.0,33.8,33.89,33.79,33.83,212429.0
2025-04-21 15:30:00,33.83,33.93,33.82,33.9,163106.0,33.83,33.93,33.82,33.9,163106.0
2025-04-21 15:40:00,33.89,33.98,33.88,33.98,334587.0,33.89,33.98,33.88,33.98,334587.0
2025-04-21 15:50:00,33.98,34.1,33.91,34.05,1020797.0,33.98,34.1,33.91,34.05,1020797.0
2025-04-22 09:30:00,33.89,33.92,33.49,33.83,779796.0,33.89,33.92,33.49,33.83,779796.0
2025-04-22 09:40:00,33.83,33.94,33.62,33.73,393751.0,33.83,33.94,33.62,33.73,393751.0
2025-04-22 09:50:00,33.74,33.75,33.61,33.62,224086.0,33.74,33.75,33.61,33.62,224086.0
2025-04-22 10:00:00,33.62,33.62,33.43,33.49,361839.0,33.62,33.62,33.43,33.49,361839.0
2025-04-22 10:10:00,33.49,33.5,33.33,33.45,330226.0,33.49,33.5,33.33,33.45,330226.0
2025-04-22 10:20:00,33.45,33.5,33.36,33.4,530019.0,33.45,33.5,33.36,33.4,530019.0
2025-04-22 10:30:00,33.39,33.47,33.31,33.4,441102.0,33.39,33.47,33.31,33.4,441102.0
2025-04-22 10:40:00,33.4,33.45,33.37,33.4,318981.0,33.4,33.45,33.37,33.4,318981.0
2025-04-22 10:50:00,33.4,33.42,33.32,33.4,277973.0,33.4,33.42,33.32,33.4,277973.0
2025-04-22 11:00:00,33.4,33.5,33.37,33.42,346225.0,33.4,33.5,33.37,33.42,346225.0
2025-04-22 11:10:00,33.42,33.54,33.41,33.54,330675.0,33.42,33.54,33.41,33.54,330675.0
2025-04-22 11:20:00,33.54,33.55,33.37,33.39,507297.0,33.54,33.55,33.37,33.39,507297.0
2025-04-22 11:30:00,33.39,33.44,33.3,33.39,345906.0,33.39,33.44,33.3,33.39,345906.0
2025-04-22 11:40:00,33.4,33.41,33.33,33.34,233444.0,33.4,33.41,33.33,33.34,233444.0
2025-04-22 11:50:00,33.34,33.75,33.33,33.64,635512.0,33.34,33.75,33.33,33.64,635512.0
2025-04-22 12:00:00,33.64,33.81,33.56,33.69,1428203.0,33.64,33.81,33.56,33.69,1428203.0
2025-04-22 12:10:00,33.7,33.91,33.68,33.9,571192.0,33.7,33.91,33.68,33.9,571192.0
2025-04-22 12:20:00,33.9,34.19,33.89,34.11,503163.0,33.9,34.19,33.89,34.11,503163.0
2025-04-22 12:30:00,34.12,34.26,33.97,34.0,738668.0,34.12,34.26,33.97,34.0,738668.0
2025-04-22 12:40:00,34.0,34.01,33.86,33.89,337747.0,34.0,34.01,33.86,33.89,337747.0
2025-04-22 12:50:00,33.89,33.89,33.79,33.82,206878.0,33.89,33.89,33.79,33.82,206878.0
2025-04-22 13:00:00,33.82,33.93,33.81,33.89,244621.0,33.82,33.93,33.81,33.89,244621.0
2025-04-22 13:10:00,33.89,33.91,33.58,33.61,435784.0,33.89,33.91,33.58,33.61,435784.0
2025-04-22 13:20:00,33.61,33.69,33.51,33.53,256753.0,33.61,33.69,33.51,33.53,256753.0
2025-04-22 13:30:00,33.54,33.67,33.51,33.63,175042.0,33.54,33.67,33.51,33.63,175042.0
2025-04-22 13:40:00,33.63,33.66,33.6,33.61,133923.0,33.63,33.66,33.6,33.61,133923.0
2025-04-22 13:50:00,33.61,33.63,33.5,33.51,194537.0,33.61,33.63,33.5,33.51,194537.0
2025-04-22 14:00:00,33.51,33.63,33.5,33.61,151554.0,33.51,33.63,33.5,33.61,151554.0
2025-04-22 14:10:00,33.61,33.63,33.57,33.61,115798.0,33.61,33.63,33.57,33.61,115798.0
2025-04-22 14:20:00,33.62,33.76,33.61,33.72,339657.0,33.62,33.76,33.61,33.72,339657.0
2025-04-22 14:30:00,33.73,33.74,33.64,33.65,741931.0,33.73,33.74,33.64,33.65,741931.0
2025-04-22 14:40:00,33.65,33.84,33.63,33.78,221103.0,33.65,33.84,33.63,33.78,221103.0
2025-04-22 14:50:00,33.78,33.85,33.7,33.81,231666.0,33.78,33.85,33.7,33.81,231666.0
2025-04-22 15:00:00,33.82,33.88,33.73,33.73,196359.0,33.82,33.88,33.73,33.73,196359.0
2025-04-22 15:10:00,33.74,33.75,33.69,33.71,143899.0,33.74,33.75,33.69,33.71,143899.0
2025-04-22 15:20:00,33.72,33.75,33.67,33.68,363945.0,33.72,33.75,33.67,33.68,363945.0
2025-04-22 15:30:00,33.69,33.73,33.59,33.61,289066.0,33.69,33.73,33.59,33.61,289066.0
2025-04-22 15:40:00,33.62,33.69,33.6,33.68,376944.0,33.62,33.69,33.6,33.68,376944.0
2025-04-22 15:50:00,33.68,33.69,33.57,33.65,966472.0,33.68,33.69,33.57,33.65,966472.0
2025-04-23 09:30:00,34.22,34.53,33.94,34.13,1402623.0,34.22,34.53,33.94,34.13,1402623.0
2025-04-23 09:40:00,34.11,34.82,34.11,34.71,1402277.0,34.11,34.82,34.11,34.71,1402277.0
2025-04-23 09:50:00,34.73,34.75,34.35,34.42,1084341.0,34.73,34.75,34.35,34.42,1084341.0
2025-04-23 10:00:00,34.43,34.59,34.32,34.45,860969.0,34.43,34.59,34.32,34.45,860969.0
2025-04-23 10:10:00,34.45,34.45,33.9,33.98,765262.0,34.45,34.45,33.9,33.98,765262.0
2025-04-23 10:20:00,33.98,34.09,33.94,34.02,741500.0,33.98,34.09,33.94,34.02,741500.0
2025-04-23 10:30:00,34.02,34.19,33.99,34.16,646855.0,34.02,34.19,33.99,34.16,646855.0
2025-04-23 10:40:00,34.16,34.25,34.05,34.2,497123.0,34.16,34.25,34.05,34.2,497123.0
2025-04-23 10:50:00,34.2,34.21,34.07,34.13,455763.0,34.2,34.21,34.07,34.13,455763.0
2025-04-23 11:00:00,34.13,34.24,34.02,34.2,430894.0,34.13,34.24,34.02,34.2,430894.0
2025-04-23 11:10:00,34.21,34.25,34.13,34.14,239792.0,34.21,34.25,34.13,34.14,239792.0
2025-04-23 11:20:00,34.14,34.21,33.88,34.0,641040.0,34.14,34.21,33.88,34.0,641040.0
2025-04-23 11:30:00,34.0,34.05,33.9,33.99,251098.0,34.0,34.05,33.9,33.99,251098.0
2025-04-23 11:40:00,33.99,34.01,33.93,33.97,189668.0,33.99,34.01,33.93,33.97,189668.0
2025-04-23 11:50:00,33.97,33.99,33.88,33.9,312275.0,33.97,33.99,33.88,33.9,312275.0
2025-04-23 12:00:00,33.9,33.93,33.8,33.83,304960.0,33.9,33.93,33.8,33.83,304960.0
2025-04-23 12:10:00,33.83,33.94,33.82,33.89,209584.0,33.83,33.94,33.82,33.89,209584.0
2025-04-23 12:20:00,33.88,33.95,33.84,33.94,214554.0,33.88,33.95,33.84,33.94,214554.0
2025-04-23 12:30:00,33.94,33.95,33.88,33.89,130150.0,33.94,33.95,33.88,33.89,130150.0
2025-04-23 12:40:00,33.9,33.94,33.85,33.89,155703.0,33.9,33.94,33.85,33.89,155703.0
2025-04-23 12:50:00,33.89,33.94,33.88,33.92,129580.0,33.89,33.94,33.88,33.92,129580.0
2025-04-23 13:00:00,33.92,33.94,33.8,33.91,117971.0,33.92,33.94,33.8,33.91,117971.0
2025-04-23 13:10:00,33.91,33.99,33.9,33.97,105145.0,33.91,33.99,33.9,33.97,105145.0
2025-04-23 13:20:00,33.96,33.97,33.9,33.93,94972.0,33.96,33.97,33.9,33.93,94972.0
2025-04-23 13:30:00,33.93,33.95,33.9,33.92,126968.0,33.93,33.95,33.9,33.92,126968.0
2025-04-23 13:40:00,33.93,33.98,33.91,33.95,107926.0,33.93,33.98,33.91,33.95,107926.0
2025-04-23 13:50:00,33.96,33.98,33.91,33.92,65626.0,33.96,33.98,33.91,33.92,65626.0
2025-04-23 14:00:00,33.93,33.95,33.88,33.92,104991.0,33.93,33.95,33.88,33.92,104991.0
2025-04-23 14:10:00,33.93,33.95,33.9,33.92,125415.0,33.93,33.95,33.9,33.92,125415.0
2025-04-23 14:20:00,33.93,33.94,33.88,33.91,579008.0,33.93,33.94,33.88,33.91,579008.0
2025-04-23 14:30:00,33.91,33.93,33.84,33.9,146684.0,33.91,33.93,33.84,33.9,146684.0
2025-04-23 14:40:00,33.9,33.9,33.74,33.77,137322.0,33.9,33.9,33.74,33.77,137322.0
2025-04-23 14:50:00,33.77,33.78,33.71,33.75,98180.0,33.77,33.78,33.71,33.75,98180.0
2025-04-23 15:00:00,33.74,33.8,33.71,33.79,104889.0,33.74,33.8,33.71,33.79,104889.0
2025-04-23 15:10:00,33.78,33.81,33.68,33.7,264822.0,33.78,33.81,33.68,33.7,264822.0
2025-04-23 15:20:00,33.7,33.75,33.62,33.63,323025.0,33.7,33.75,33.62,33.63,323025.0
2025-04-23 15:30:00,33.63,33.67,33.53,33.58,362172.0,33.63,33.67,33.53,33.58,362172.0
2025-04-23 15:40:00,33.58,33.64,33.56,33.61,361234.0,33.58,33.64,33.56,33.61,361234.0
2025-04-23 15:50:00,33.6,33.62,33.47,33.56,1525463.0,33.6,33.62,33.47,33.56,1525463.0
2025-04-24 09:30:00,32.32,32.36,31.89,32.27,1446078.0,32.32,32.36,31.89,32.27,1446078.0
2025-04-24 09:40:00,32.27,32.41,32.02,32.06,695454.0,32.27,32.41,32.02,32.06,695454.0
2025-04-24 09:50:00,32.05,32.26,32.04,32.24,532970.0,32.05,32.26,32.04,32.24,532970.0
2025-04-24 10:00:00,32.25,32.43,32.19,32.41,742076.0,32.25,32.43,32.19,32.41,742076.0
2025-04-24 10:10:00,32.41,32.44,32.29,32.37,458792.0,32.41,32.44,32.29,32.37,458792.0
2025-04-24 10:20:00,32.37,32.52,32.37,32.46,359606.0,32.37,32.52,32.37,32.46,359606.0
2025-04-24 10:30:00,32.46,32.56,32.45,32.54,535699.0,32.46,32.56,32.45,32.54,535699.0
2025-04-24 10:40:00,32.54,32.58,32.32,32.38,646753.0,32.54,32.58,32.32,32.38,646753.0
2025-04-24 10:50:00,32.39,32.47,32.36,32.45,232478.0,32.39,32.47,32.36,32.45,232478.0
2025-04-24 11:00:00,32.45,32.51,32.43,32.5,263856.0,32.45,32.51,32.43,32.5,263856.0
2025-04-24 11:10:00,32.5,32.54,32.38,32.4,281134.0,32.5,32.54,32.38,32.4,281134.0
2025-04-24 11:20:00,32.41,32.41,32.25,32.3,490888.0,32.41,32.41,32.25,32.3,490888.0
2025-04-24 11:30:00,32.3,32.31,32.15,32.16,447664.0,32.3,32.31,32.15,32.16,447664.0
2025-04-24 11:40:00,32.16,32.23,32.1,32.13,346443.0,32.16,32.23,32.1,32.13,346443.0
2025-04-24 11:50:00,32.13,32.23,32.1,32.16,316472.0,32.13,32.23,32.1,32.16,316472.0
2025-04-24 12:00:00,32.16,32.23,32.14,32.16,346798.0,32.16,32.23,32.14,32.16,346798.0
2025-04-24 12:10:00,32.16,32.33,32.16,32.3,311970.0,32.16,32.33,32.16,32.3,311970.0
2025-04-24 12:20:00,32.3,32.46,32.25,32.45,321215.0,32.3,32.46,32.25,32.45,321215.0
2025-04-24 12:30:00,32.45,32.53,32.43,32.45,403462.0,32.45,32.53,32.43,32.45,403462.0
2025-04-24 12:40:00,32.46,32.47,32.38,32.44,167144.0,32.46,32.47,32.38,32.44,167144.0
2025-04-24 12:50:00,32.44,32.52,32.43,32.5,213160.0,32.44,32.52,32.43,32.5,213160.0
2025-04-24 13:00:00,32.49,32.52,32.44,32.48,270315.0,32.49,32.52,32.44,32.48,270315.0
2025-04-24 13:10:00,32.49,32.5,32.41,32.41,164769.0,32.49,32.5,32.41,32.41,164769.0
2025-04-24 13:20:00,32.41,32.45,32.38,32.43,126848.0,32.41,32.45,32.38,32.43,126848.0
2025-04-24 13:30:00,32.44,32.46,32.31,32.33,331667.0,32.44,32.46,32.31,32.33,331667.0
2025-04-24 13:40:00,32.33,32.4,32.31,32.4,558002.0,32.33,32.4,32.31,32.4,558002.0
2025-04-24 13:50:00,32.4,32.6,32.39,32.55,1306343.0,32.4,32.6,32.39,32.55,1306343.0
2025-04-24 14:00:00,32.54,32.54,32.45,32.5,368132.0,32.54,32.54,32.45,32.5,368132.0
2025-04-24 14:10:00,32.49,32.55,32.38,32.38,336382.0,32.49,32.55,32.38,32.38,336382.0
2025-04-24 14:20:00,32.38,32.43,32.37,32.41,230066.0,32.38,32.43,32.37,32.41,230066.0
2025-04-24 14:30:00,32.41,32.43,32.38,32.43,224540.0,32.41,32.43,32.38,32.43,224540.0
2025-04-24 14:40:00,32.43,32.43,32.37,32.38,191301.0,32.43,32.43,32.37,32.38,191301.0
2025-04-24 14:50:00,32.38,32.39,32.33,32.34,269097.0,32.38,32.39,32.33,32.34,269097.0
2025-04-24 15:00:00,32.34,32.37,32.32,32.33,230662.0,32.34,32.37,32.32,32.33,230662.0
2025-04-24 15:10:00,32.33,32.4,32.29,32.38,229562.0,32.33,32.4,32.29,32.38,229562.0
2025-04-24 15:20:00,32.38,32.45,32.35,32.44,475847.0,32.38,32.45,32.35,32.44,475847.0
2025-04-24 15:30:00,32.44,32.53,32.43,32.47,531301.0,32.44,32.53,32.43,32.47,531301.0
2025-04-24 15:40:00,32.47,32.55,32.46,32.48,492926.0,32.47,32.55,32.46,32.48,492926.0
2025-04-24 15:50:00,32.47,32.48,32.33,32.47,1424255.0,32.47,32.48,32.33,32.47,1424255.0
2025-04-25 09:30:00,31.99,32.27,31.8,32.17,767342.0,31.99,32.27,31.8,32.17,767342.0
2025-04-25 09:40:00,32.16,32.36,32.14,32.29,515998.0,32.16,32.36,32.14,32.29,515998.0
2025-04-25 09:50:00,32.29,32.38,32.17,32.3,414324.0,32.29,32.38,32.17,32.3,414324.0
2025-04-25 10:00:00,32.31,32.41,32.25,32.3,332871.0,32.31,32.41,32.25,32.3,332871.0
2025-04-25 10:10:00,32.3,32.35,32.24,32.29,358166.0,32.3,32.35,32.24,32.29,358166.0
2025-04-25 10:20:00,32.28,32.35,32.16,32.32,477315.0,32.28,32.35,32.16,32.32,477315.0
2025-04-25 10:30:00,32.32,32.43,32.28,32.43,237768.0,32.32,32.43,32.28,32.43,237768.0
2025-04-25 10:40:00,32.43,32.48,32.39,32.43,206625.0,32.43,32.48,32.39,32.43,206625.0
2025-04-25 10:50:00,32.42,32.43,32.32,32.36,136653.0,32.42,32.43,32.32,32.36,136653.0
2025-04-25 11:00:00,32.36,32.4,32.35,32.4,111374.0,32.36,32.4,32.35,32.4,111374.0
2025-04-25 11:10:00,32.4,32.5,32.39,32.45,234073.0,32.4,32.5,32.39,32.45,234073.0
2025-04-25 11:20:00,32.45,32.48,32.42,32.45,205726.0,32.45,32.48,32.42,32.45,205726.0
2025-04-25 11:30:00,32.45,32.51,32.42,32.46,196058.0,32.45,32.51,32.42,32.46,196058.0
2025-04-25 11:40:00,32.46,32.48,32.36,32.38,225388.0,32.46,32.48,32.36,32.38,225388.0
2025-04-25 11:50:00,32.37,32.45,32.35,32.39,146807.0,32.37,32.45,32.35,32.39,146807.0
2025-04-25 12:00:00,32.4,32.49,32.38,32.46,194620.0,32.4,32.49,32.38,32.46,194620.0
2025-04-25 12:10:00,32.47,32.5,32.4,32.4,94857.0,32.47,32.5,32.4,32.4,94857.0
2025-04-25 12:20:00,32.4,32.45,32.38,32.4,131520.0,32.4,32.45,32.38,32.4,131520.0
2025-04-25 12:30:00,32.4,32.45,32.39,32.44,77594.0,32.4,32.45,32.39,32.44,77594.0
2025-04-25 12:40:00,32.43,32.45,32.37,32.41,226298.0,32.43,32.45,32.37,32.41,226298.0
2025-04-25 12:50:00,32.41,32.49,32.39,32.44,249234.0,32.41,32.49,32.39,32.44,249234.0
2025-04-25 13:00:00,32.45,32.47,32.4,32.46,74086.0,32.45,32.47,32.4,32.46,74086.0
2025-04-25 13:10:00,32.47,32.51,32.44,32.48,269210.0,32.47,32.51,32.44,32.48,269210.0
2025-04-25 13:20:00,32.47,32.53,32.45,32.51,191094.0,32.47,32.53,32.45,32.51,191094.0
2025-04-25 13:30:00,32.5,32.5,32.33,32.4,392198.0,32.5,32.5,32.33,32.4,392198.0
2025-04-25 13:40:00,32.41,32.44,32.37,32.44,267130.0,32.41,32.44,32.37,32.44,267130.0
2025-04-25 13:50:00,32.43,32.44,32.35,32.4,213615.0,32.43,32.44,32.35,32.4,213615.0
2025-04-25 14:00:00,32.41,32.48,32.39,32.48,97990.0,32.41,32.48,32.39,32.48,97990.0
2025-04-25 14:10:00,32.48,32.49,32.41,32.43,217243.0,32.48,32.49,32.41,32.43,217243.0
2025-04-25 14:20:00,32.44,32.47,32.4,32.45,136707.0,32.44,32.47,32.4,32.45,136707.0
2025-04-25 14:30:00,32.44,32.48,32.43,32.48,87236.0,32.44,32.48,32.43,32.48,87236.0
2025-04-25 14:40:00,32.48,32.54,32.47,32.52,144179.0,32.48,32.54,32.47,32.52,144179.0
2025-04-25 14:50:00,32.52,32.55,32.49,32.51,186033.0,32.52,32.55,32.49,32.51,186033.0
2025-04-25 15:00:00,32.51,32.53,32.48,32.51,154969.0,32.51,32.53,32.48,32.51,154969.0
2025-04-25 15:10:00,32.51,32.54,32.49,32.51,554469.0,32.51,32.54,32.49,32.51,554469.0
2025-04-25 15:20:00,32.51,32.52,32.46,32.47,193457.0,32.51,32.52,32.46,32.47,193457.0
2025-04-25 15:30:00,32.47,32.59,32.47,32.51,295021.0,32.47,32.59,32.47,32.51,295021.0
2025-04-25 15:40:00,32.51,32.53,32.49,32.5,586512.0,32.51,32.53,32.49,32.5,586512.0
2025-04-25 15:50:00,32.5,32.54,32.47,32.54,1119876.0,32.5,32.54,32.47,32.54,1119876.0
2025-04-28 09:30:00,32.59,32.99,32.59,32.98,988067.0,32.59,32.99,32.59,32.98,988067.0
2025-04-28 09:40:00,32.98,33.18,32.91,33.07,582024.0,32.98,33.18,32.91,33.07,582024.0
2025-04-28 09:50:00,33.06,33.11,32.79,32.84,350943.0,33.06,33.11,32.79,32.84,350943.0
2025-04-28 10:00:00,32.84,32.91,32.71,32.87,355180.0,32.84,32.91,32.71,32.87,355180.0
2025-04-28 10:10:00,32.87,32.92,32.83,32.84,166268.0,32.87,32.92,32.83,32.84,166268.0
2025-04-28 10:20:00,32.85,32.9,32.81,32.83,180806.0,32.85,32.9,32.81,32.83,180806.0
2025-04-28 10:30:00,32.84,32.85,32.75,32.83,177784.0,32.84,32.85,32.75,32.83,177784.0
2025-04-28 10:40:00,32.83,32.83,32.72,32.73,167416.0,32.83,32.83,32.72,32.73,167416.0
2025-04-28 10:50:00,32.73,32.73,32.62,32.63,168591.0,32.73,32.73,32.62,32.63,168591.0
2025-04-28 11:00:00,32.63,32.67,32.5,32.52,429045.0,32.63,32.67,32.5,32.52,429045.0
2025-04-28 11:10:00,32.51,32.52,32.43,32.44,318855.0,32.51,32.52,32.43,32.44,318855.0
2025-04-28 11:20:00,32.43,32.47,32.35,32.37,206068.0,32.43,32.47,32.35,32.37,206068.0
2025-04-28 11:30:00,32.37,32.54,32.36,32.53,132255.0,32.37,32.54,32.36,32.53,132255.0
2025-04-28 11:40:00,32.53,32.56,32.49,32.52,115612.0,32.53,32.56,32.49,32.52,115612.0
2025-04-28 11:50:00,32.52,32.53,32.45,32.46,101842.0,32.52,32.53,32.45,32.46,101842.0
2025-04-28 12:00:00,32.45,32.49,32.43,32.44,99379.0,32.45,32.49,32.43,32.44,99379.0
2025-04-28 12:10:00,32.44,32.5,32.42,32.48,96054.0,32.44,32.5,32.42,32.48,96054.0
2025-04-28 12:20:00,32.47,32.49,32.43,32.44,98298.0,32.47,32.49,32.43,32.44,98298.0
2025-04-28 12:30:00,32.44,32.51,32.43,32.47,126951.0,32.44,32.51,32.43,32.47,126951.0
2025-04-28 12:40:00,32.47,32.53,32.45,32.52,84967.0,32.47,32.53,32.45,32.52,84967.0
2025-04-28 12:50:00,32.51,32.53,32.48,32.48,87514.0,32.51,32.53,32.48,32.48,87514.0
2025-04-28 13:00:00,32.48,32.51,32.45,32.48,81457.0,32.48,32.51,32.45,32.48,81457.0
2025-04-28 13:10:00,32.49,32.53,32.47,32.52,64117.0,32.49,32.53,32.47,32.52,64117.0
2025-04-28 13:20:00,32.52,32.56,32.5,32.51,127396.0,32.52,32.56,32.5,32.51,127396.0
2025-04-28 13:30:00,32.51,32.51,32.47,32.5,79775.0,32.51,32.51,32.47,32.5,79775.0
2025-04-28 13:40:00,32.49,32.53,32.48,32.51,81280.0,32.49,32.53,32.48,32.51,81280.0
2025-04-28 13:50:00,32.51,32.54,32.5,32.52,66215.0,32.51,32.54,32.5,32.52,66215.0
2025-04-28 14:00:00,32.52,32.6,32.51,32.58,124238.0,32.52,32.6,32.51,32.58,124238.0
2025-04-28 14:10:00,32.58,32.59,32.56,32.57,85069.0,32.58,32.59,32.56,32.57,85069.0
2025-04-28 14:20:00,32.57,32.62,32.56,32.61,93560.0,32.57,32.62,32.56,32.61,93560.0
2025-04-28 14:30:00,32.61,32.62,32.56,32.61,87401.0,32.61,32.62,32.56,32.61,87401.0
2025-04-28 14:40:00,32.61,32.62,32.56,32.58,79222.0,32.61,32.62,32.56,32.58,79222.0
2025-04-28 14:50:00,32.58,32.59,32.55,32.57,95620.0,32.58,32.59,32.55,32.57,95620.0
2025-04-28 15:00:00,32.57,32.63,32.55,32.63,79191.0,32.57,32.63,32.55,32.63,79191.0
2025-04-28 15:10:00,32.63,32.65,32.61,32.65,153488.0,32.63,32.65,32.61,32.65,153488.0
2025-04-28 15:20:00,32.65,32.7,32.64,32.7,189875.0,32.65,32.7,32.64,32.7,189875.0
2025-04-28 15:30:00,32.7,32.72,32.67,32.68,170886.0,32.7,32.72,32.67,32.68,170886.0
2025-04-28 15:40:00,32.68,32.68,32.65,32.68,214940.0,32.68,32.68,32.65,32.68,214940.0
2025-04-28 15:50:00,32.68,32.73,32.63,32.72,704311.0,32.68,32.73,32.63,32.72,704311.0
2025-04-29 09:30:00,32.98,33.21,32.9,32.96,1086350.0,32.98,33.21,32.9,32.96,1086350.0
2025-04-29 09:40:00,32.96,33.13,32.91,33.01,340873.0,32.96,33.13,32.91,33.01,340873.0
2025-04-29 09:50:00,33.0,33.13,32.98,33.04,328155.0,33.0,33.13,32.98,33.04,328155.0
2025-04-29 10:00:00,33.03,33.08,32.98,33.05,291809.0,33.03,33.08,32.98,33.05,291809.0
2025-04-29 10:10:00,33.04,33.16,32.96,33.09,328639.0,33.04,33.16,32.96,33.09,328639.0
2025-04-29 10:20:00,33.09,33.12,32.92,32.97,230392.0,33.09,33.12,32.92,32.97,230392.0
2025-04-29 10:30:00,32.97,32.99,32.88,32.96,192589.0,32.97,32.99,32.88,32.96,192589.0
2025-04-29 10:40:00,32.95,32.96,32.88,32.9,152601.0,32.95,32.96,32.88,32.9,152601.0
2025-04-29 10:50:00,32.89,33.01,32.87,32.95,142794.0,32.89,33.01,32.87,32.95,142794.0
2025-04-29 11:00:00,32.95,33.03,32.93,33.02,106581.0,32.95,33.03,32.93,33.02,106581.0
2025-04-29 11:10:00,33.02,33.06,32.97,33.04,82075.0,33.02,33.06,32.97,33.04,82075.0
2025-04-29 11:20:00,33.04,33.07,32.95,32.98,114917.0,33.04,33.07,32.95,32.98,114917.0
2025-04-29 11:30:00,32.97,32.99,32.93,32.96,87384.0,32.97,32.99,32.93,32.96,87384.0
2025-04-29 11:40:00,32.96,32.99,32.93,32.96,83740.0,32.96,32.99,32.93,32.96,83740.0
2025-04-29 11:50:00,32.96,32.99,32.93,32.94,87547.0,32.96,32.99,32.93,32.94,87547.0
2025-04-29 12:00:00,32.94,33.02,32.93,33.02,93043.0,32.94,33.02,32.93,33.02,93043.0
2025-04-29 12:10:00,33.02,33.02,32.95,32.95,82020.0,33.02,33.02,32.95,32.95,82020.0
2025-04-29 12:20:00,32.95,32.98,32.94,32.97,62280.0,32.95,32.98,32.94,32.97,62280.0
2025-04-29 12:30:00,32.96,32.98,32.93,32.94,40338.0,32.96,32.98,32.93,32.94,40338.0
2025-04-29 12:40:00,32.94,32.96,32.88,32.9,57484.0,32.94,32.96,32.88,32.9,57484.0
2025-04-29 12:50:00,32.9,32.93,32.87,32.9,81327.0,32.9,32.93,32.87,32.9,81327.0
2025-04-29 13:00:00,32.9,32.99,32.9,32.98,142270.0,32.9,32.99,32.9,32.98,142270.0
2025-04-29 13:10:00,32.98,33.04,32.95,33.04,119248.0,32.98,33.04,32.95,33.04,119248.0
2025-04-29 13:20:00,33.04,33.06,32.96,32.98,130567.0,33.04,33.06,32.96,32.98,130567.0
2025-04-29 13:30:00,32.98,33.05,32.97,33.04,111080.0,32.98,33.05,32.97,33.04,111080.0
2025-04-29 13:40:00,33.04,33.1,33.03,33.09,61366.0,33.04,33.1,33.03,33.09,61366.0
2025-04-29 13:50:00,33.09,33.09,33.02,33.02,115890.0,33.09,33.09,33.02,33.02,115890.0
2025-04-29 14:00:00,33.02,33.05,33.01,33.02,100343.0,33.02,33.05,33.01,33.02,100343.0
2025-04-29 14:10:00,33.02,33.03,32.99,33.0,232667.0,33.02,33.03,32.99,33.0,232667.0
2025-04-29 14:20:00,33.0,33.06,32.98,33.06,86903.0,33.0,33.06,32.98,33.06,86903.0
2025-04-29 14:30:00,33.05,33.06,32.99,33.0,127613.0,33.05,33.06,32.99,33.0,127613.0
2025-04-29 14:40:00,32.99,33.0,32.95,32.95,145955.0,32.99,33.0,32.95,32.95,145955.0
2025-04-29 14:50:00,32.95,32.96,32.91,32.91,69448.0,32.95,32.96,32.91,32.91,69448.0
2025-04-29 15:00:00,32.91,33.04,32.9,32.98,201412.0,32.91,33.04,32.9,32.98,201412.0
2025-04-29 15:10:00,32.98,33.01,32.94,32.94,207382.0,32.98,33.01,32.94,32.94,207382.0
2025-04-29 15:20:00,32.95,32.96,32.91,32.91,169944.0,32.95,32.96,32.91,32.91,169944.0
2025-04-29 15:30:00,32.92,32.93,32.89,32.9,151777.0,32.92,32.93,32.89,32.9,151777.0
2025-04-29 15:40:00,32.9,32.9,32.87,32.88,439489.0,32.9,32.9,32.87,32.88,439489.0
2025-04-29 15:50:00,32.89,32.9,32.84,32.88,699877.0,32.89,32.9,32.84,32.88,699877.0
2025-04-30 09:30:00,32.58,32.58,32.13,32.15,948829.0,32.58,32.58,32.13,32.15,948829.0
2025-04-30 09:40:00,32.14,32.23,32.08,32.16,336808.0,32.14,32.23,32.08,32.16,336808.0
2025-04-30 09:50:00,32.16,32.2,31.94,32.01,339556.0,32.16,32.2,31.94,32.01,339556.0
2025-04-30 10:00:00,32.01,32.12,31.98,32.09,361329.0,32.01,32.12,31.98,32.09,361329.0
2025-04-30 10:10:00,32.09,32.23,32.09,32.2,218635.0,32.09,32.23,32.09,32.2,218635.0
2025-04-30 10:20:00,32.2,32.2,32.12,32.15,125290.0,32.2,32.2,32.12,32.15,125290.0
2025-04-30 10:30:00,32.15,32.17,32.1,32.15,204384.0,32.15,32.17,32.1,32.15,204384.0
2025-04-30 10:40:00,32.15,32.2,32.04,32.04,333867.0,32.15,32.2,32.04,32.04,333867.0
2025-04-30 10:50:00,32.04,32.11,32.0,32.08,313959.0,32.04,32.11,32.0,32.08,313959.0
2025-04-30 11:00:00,32.08,32.14,32.07,32.13,209879.0,32.08,32.14,32.07,32.13,209879.0
2025-04-30 11:10:00,32.14,32.18,32.1,32.13,130572.0,32.14,32.18,32.1,32.13,130572.0
2025-04-30 11:20:00,32.13,32.15,32.04,32.09,119439.0,32.13,32.15,32.04,32.09,119439.0
2025-04-30 11:30:00,32.09,32.15,32.08,32.13,85954.0,32.09,32.15,32.08,32.13,85954.0
2025-04-30 11:40:00,32.13,32.19,32.06,32.15,197467.0,32.13,32.19,32.06,32.15,197467.0
2025-04-30 11:50:00,32.16,32.18,32.13,32.16,106647.0,32.16,32.18,32.13,32.16,106647.0
2025-04-30 12:00:00,32.16,32.2,32.12,32.13,349263.0,32.16,32.2,32.12,32.13,349263.0
2025-04-30 12:10:00,32.13,32.22,32.09,32.18,1021632.0,32.13,32.22,32.09,32.18,1021632.0
2025-04-30 12:20:00,32.19,32.19,32.12,32.15,248351.0,32.19,32.19,32.12,32.15,248351.0
2025-04-30 12:30:00,32.15,32.28,32.14,32.23,301030.0,32.15,32.28,32.14,32.23,301030.0
2025-04-30 12:40:00,32.23,32.24,32.17,32.17,57506.0,32.23,32.24,32.17,32.17,57506.0
2025-04-30 12:50:00,32.17,32.25,32.16,32.25,132021.0,32.17,32.25,32.16,32.25,132021.0
2025-04-30 13:00:00,32.24,32.27,32.2,32.2,315000.0,32.24,32.27,32.2,32.2,315000.0
2025-04-30 13:10:00,32.2,32.23,32.17,32.19,164609.0,32.2,32.23,32.17,32.19,164609.0
2025-04-30 13:20:00,32.18,32.19,32.15,32.18,51455.0,32.18,32.19,32.15,32.18,51455.0
2025-04-30 13:30:00,32.18,32.25,32.16,32.19,64105.0,32.18,32.25,32.16,32.19,64105.0
2025-04-30 13:40:00,32.19,32.24,32.18,32.24,100174.0,32.19,32.24,32.18,32.24,100174.0
2025-04-30 13:50:00,32.23,32.24,32.2,32.22,270669.0,32.23,32.24,32.2,32.22,270669.0
2025-04-30 14:00:00,32.22,32.42,32.2,32.34,355545.0,32.22,32.42,32.2,32.34,355545.0
2025-04-30 14:10:00,32.32,32.44,32.32,32.41,219053.0,32.32,32.44,32.32,32.41,219053.0
2025-04-30 14:20:00,32.42,32.44,32.31,32.37,185731.0,32.42,32.44,32.31,32.37,185731.0
2025-04-30 14:30:00,32.36,32.4,32.35,32.38,89236.0,32.36,32.4,32.35,32.38,89236.0
2025-04-30 14:40:00,32.38,32.41,32.35,32.41,168933.0,32.38,32.41,32.35,32.41,168933.0
2025-04-30 14:50:00,32.41,32.47,32.4,32.45,186829.0,32.41,32.47,32.4,32.45,186829.0
2025-04-30 15:00:00,32.46,32.52,32.43,32.48,452269.0,32.46,32.52,32.43,32.48,452269.0
2025-04-30 15:10:00,32.47,32.49,32.45,32.48,70444.0,32.47,32.49,32.45,32.48,70444.0
2025-04-30 15:20:00,32.48,32.5,32.44,32.45,102523.0,32.48,32.5,32.44,32.45,102523.0
2025-04-30 15:30:00,32.45,32.48,32.44,32.45,88893.0,32.45,32.48,32.44,32.45,88893.0
2025-04-30 15:40:00,32.45,32.49,32.43,32.47,172853.0,32.45,32.49,32.43,32.47,172853.0
2025-04-30 15:50:00,32.46,32.67,32.44,32.62,664422.0,32.46,32.67,32.44,32.62,664422.0
2025-05-01 09:30:00,32.78,32.9,32.59,32.82,406818.0,32.78,32.9,32.59,32.82,406818.0
2025-05-01 09:40:00,32.82,33.02,32.81,32.93,292873.0,32.82,33.02,32.81,32.93,292873.0
2025-05-01 09:50:00,32.93,32.93,32.59,32.61,195152.0,32.93,32.93,32.59,32.61,195152.0
2025-05-01 10:00:00,32.63,32.74,32.63,32.66,192067.0,32.63,32.74,32.63,32.66,192067.0
2025-05-01 10:10:00,32.65,32.7,32.6,32.66,147547.0,32.65,32.7,32.6,32.66,147547.0
2025-05-01 10:20:00,32.66,32.75,32.64,32.68,164792.0,32.66,32.75,32.64,32.68,164792.0
2025-05-01 10:30:00,32.68,32.68,32.58,32.62,119326.0,32.68,32.68,32.58,32.62,119326.0
2025-05-01 10:40:00,32.63,32.65,32.54,32.56,121918.0,32.63,32.65,32.54,32.56,121918.0
2025-05-01 10:50:00,32.56,32.73,32.52,32.7,220674.0,32.56,32.73,32.52,32.7,220674.0
2025-05-01 11:00:00,32.7,32.88,32.7,32.83,304386.0,32.7,32.88,32.7,32.83,304386.0
2025-05-01 11:10:00,32.82,32.9,32.79,32.89,154888.0,32.82,32.9,32.79,32.89,154888.0
2025-05-01 11:20:00,32.89,32.92,32.83,32.89,142232.0,32.89,32.92,32.83,32.89,142232.0
2025-05-01 11:30:00,32.89,32.97,32.86,32.9,228263.0,32.89,32.97,32.86,32.9,228263.0
2025-05-01 11:40:00,32.9,32.91,32.79,32.8,201486.0,32.9,32.91,32.79,32.8,201486.0
2025-05-01 11:50:00,32.8,32.86,32.71,32.74,98443.0,32.8,32.86,32.71,32.74,98443.0
2025-05-01 12:00:00,32.75,32.75,32.61,32.66,239427.0,32.75,32.75,32.61,32.66,239427.0
2025-05-01 12:10:00,32.66,32.7,32.62,32.7,120769.0,32.66,32.7,32.62,32.7,120769.0
2025-05-01 12:20:00,32.7,32.77,32.68,32.75,54574.0,32.7,32.77,32.68,32.75,54574.0
2025-05-01 12:30:00,32.73,32.75,32.71,32.73,30462.0,32.73,32.75,32.71,32.73,30462.0
2025-05-01 12:40:00,32.73,32.8,32.67,32.72,190920.0,32.73,32.8,32.67,32.72,190920.0
2025-05-01 12:50:00,32.7,32.73,32.67,32.7,68127.0,32.7,32.73,32.67,32.7,68127.0
2025-05-01 13:00:00,32.7,32.79,32.69,32.79,40332.0,32.7,32.79,32.69,32.79,40332.0
2025-05-01 13:10:00,32.78,32.85,32.78,32.83,100753.0,32.78,32.85,32.78,32.83,100753.0
2025-05-01 13:20:00,32.82,32.83,32.79,32.83,49223.0,32.82,32.83,32.79,32.83,49223.0
2025-05-01 13:30:00,32.83,32.88,32.82,32.86,33149.0,32.83,32.88,32.82,32.86,33149.0
2025-05-01 13:40:00,32.85,32.87,32.81,32.85,60153.0,32.85,32.87,32.81,32.85,60153.0
2025-05-01 13:50:00,32.86,32.88,32.83,32.84,29021.0,32.86,32.88,32.83,32.84,29021.0
2025-05-01 14:00:00,32.84,32.92,32.82,32.89,58134.0,32.84,32.92,32.82,32.89,58134.0
2025-05-01 14:10:00,32.88,32.92,32.87,32.91,89558.0,32.88,32.92,32.87,32.91,89558.0
2025-05-01 14:20:00,32.91,32.95,32.88,32.91,88750.0,32.91,32.95,32.88,32.91,88750.0
2025-05-01 14:30:00,32.91,32.93,32.9,32.91,45436.0,32.91,32.93,32.9,32.91,45436.0
2025-05-01 14:40:00,32.9,32.93,32.89,32.91,73930.0,32.9,32.93,32.89,32.91,73930.0
2025-05-01 14:50:00,32.91,32.93,32.88,32.89,107377.0,32.91,32.93,32.88,32.89,107377.0
2025-05-01 15:00:00,32.89,32.91,32.84,32.91,58682.0,32.89,32.91,32.84,32.91,58682.0
2025-05-01 15:10:00,32.91,33.0,32.88,33.0,103820.0,32.91,33.0,32.88,33.0,103820.0
2025-05-01 15:20:00,33.0,33.07,32.99,33.04,137533.0,33.0,33.07,32.99,33.04,137533.0
2025-05-01 15:30:00,33.04,33.05,32.97,32.99,127054.0,33.04,33.05,32.97,32.99,127054.0
2025-05-01 15:40:00,32.99,33.0,32.95,32.96,179370.0,32.99,33.0,32.95,32.96,179370.0
2025-05-01 15:50:00,32.97,32.97,32.79,32.84,404160.0,32.97,32.97,32.79,32.84,404160.0
2025-05-02 09:30:00,34.37,34.42,34.01,34.11,1189905.0,34.37,34.42,34.01,34.11,1189905.0
2025-05-02 09:40:00,34.11,34.27,34.0,34.01,611809.0,34.11,34.27,34.0,34.01,611809.0
2025-05-02 09:50:00,34.0,34.05,33.92,33.93,559620.0,34.0,34.05,33.92,33.93,559620.0
2025-05-02 10:00:00,33.93,34.06,33.86,34.02,385356.0,33.93,34.06,33.86,34.02,385356.0
2025-05-02 10:10:00,34.01,34.21,33.99,34.15,231214.0,34.01,34.21,33.99,34.15,231214.0
2025-05-02 10:20:00,34.15,34.23,34.1,34.14,202744.0,34.15,34.23,34.1,34.14,202744.0
2025-05-02 10:30:00,34.13,34.17,34.05,34.08,133659.0,34.13,34.17,34.05,34.08,133659.0
2025-05-02 10:40:00,34.08,34.08,34.01,34.07,151085.0,34.08,34.08,34.01,34.07,151085.0
2025-05-02 10:50:00,34.06,34.07,34.0,34.03,153246.0,34.06,34.07,34.0,34.03,153246.0
2025-05-02 11:00:00,34.04,34.14,34.03,34.13,288500.0,34.04,34.14,34.03,34.13,288500.0
2025-05-02 11:10:00,34.14,34.15,34.05,34.07,146178.0,34.14,34.15,34.05,34.07,146178.0
2025-05-02 11:20:00,34.07,34.07,34.01,34.04,120502.0,34.07,34.07,34.01,34.04,120502.0
2025-05-02 11:30:00,34.04,34.13,34.0,34.11,264166.0,34.04,34.13,34.0,34.11,264166.0
2025-05-02 11:40:00,34.12,34.12,34.0,34.02,97435.0,34.12,34.12,34.0,34.02,97435.0
2025-05-02 11:50:00,34.01,34.09,33.99,34.07,124003.0,34.01,34.09,33.99,34.07,124003.0
2025-05-02 12:00:00,34.07,34.39,34.04,34.19,488006.0,34.07,34.39,34.04,34.19,488006.0
2025-05-02 12:10:00,34.2,34.34,34.14,34.33,180439.0,34.2,34.34,34.14,34.33,180439.0
2025-05-02 12:20:00,34.33,34.34,34.28,34.29,120137.0,34.33,34.34,34.28,34.29,120137.0
2025-05-02 12:30:00,34.29,34.52,34.26,34.52,301339.0,34.29,34.52,34.26,34.52,301339.0
2025-05-02 12:40:00,34.51,34.65,34.47,34.63,454397.0,34.51,34.65,34.47,34.63,454397.0
2025-05-02 12:50:00,34.63,34.63,34.44,34.45,199061.0,34.63,34.63,34.44,34.45,199061.0
2025-05-02 13:00:00,34.45,34.53,34.43,34.5,365289.0,34.45,34.53,34.43,34.5,365289.0
2025-05-02 13:10:00,34.49,34.5,34.43,34.47,147432.0,34.49,34.5,34.43,34.47,147432.0
2025-05-02 13:20:00,34.48,34.54,34.45,34.45,285570.0,34.48,34.54,34.45,34.45,285570.0
2025-05-02 13:30:00,34.46,34.52,34.44,34.49,165958.0,34.46,34.52,34.44,34.49,165958.0
2025-05-02 13:40:00,34.48,34.49,34.39,34.46,149397.0,34.48,34.49,34.39,34.46,149397.0
2025-05-02 13:50:00,34.45,34.49,34.42,34.44,104079.0,34.45,34.49,34.42,34.44,104079.0
2025-05-02 14:00:00,34.44,34.47,34.42,34.47,76700.0,34.44,34.47,34.42,34.47,76700.0
2025-05-02 14:10:00,34.47,34.49,34.44,34.45,93039.0,34.47,34.49,34.44,34.45,93039.0
2025-05-02 14:20:00,34.45,34.48,34.43,34.45,74821.0,34.45,34.48,34.43,34.45,74821.0
2025-05-02 14:30:00,34.45,34.52,34.41,34.52,153405.0,34.45,34.52,34.41,34.52,153405.0
2025-05-02 14:40:00,34.52,34.52,34.42,34.43,70240.0,34.52,34.52,34.42,34.43,70240.0
2025-05-02 14:50:00,34.43,34.48,34.39,34.47,126315.0,34.43,34.48,34.39,34.47,126315.0
2025-05-02 15:00:00,34.46,34.47,34.4,34.44,91859.0,34.46,34.47,34.4,34.44,91859.0
2025-05-02 15:10:00,34.44,34.52,34.43,34.51,123563.0,34.44,34.52,34.43,34.51,123563.0
2025-05-02 15:20:00,34.5,34.53,34.49,34.51,123524.0,34.5,34.53,34.49,34.51,123524.0
2025-05-02 15:30:00,34.5,34.52,34.47,34.5,158667.0,34.5,34.52,34.47,34.5,158667.0
2025-05-02 15:40:00,34.5,34.52,34.46,34.47,187580.0,34.5,34.52,34.46,34.47,187580.0
2025-05-02 15:50:00,34.47,34.49,34.4,34.46,726511.0,34.47,34.49,34.4,34.46,726511.0
2025-05-05 09:30:00,34.02,34.17,33.95,34.15,519049.0,34.02,34.17,33.95,34.15,519049.0
2025-05-05 09:40:00,34.15,34.28,33.97,34.11,232698.0,34.15,34.28,33.97,34.11,232698.0
2025-05-05 09:50:00,34.11,34.15,34.06,34.06,141950.0,34.11,34.15,34.06,34.06,141950.0
2025-05-05 10:00:00,34.08,34.19,34.08,34.18,94068.0,34.08,34.19,34.08,34.18,94068.0
2025-05-05 10:10:00,34.18,34.29,34.12,34.27,110168.0,34.18,34.29,34.12,34.27,110168.0
2025-05-05 10:20:00,34.28,34.33,34.21,34.27,189286.0,34.28,34.33,34.21,34.27,189286.0
2025-05-05 10:30:00,34.27,34.35,34.24,34.32,141508.0,34.27,34.35,34.24,34.32,141508.0
2025-05-05 10:40:00,34.33,34.35,34.26,34.27,153179.0,34.33,34.35,34.26,34.27,153179.0
2025-05-05 10:50:00,34.27,34.4,34.27,34.36,159641.0,34.27,34.4,34.27,34.36,159641.0
2025-05-05 11:00:00,34.36,34.36,34.25,34.27,84046.0,34.36,34.36,34.25,34.27,84046.0
2025-05-05 11:10:00,34.27,34.4,34.26,34.39,94779.0,34.27,34.4,34.26,34.39,94779.0
2025-05-05 11:20:00,34.39,34.43,34.38,34.41,105798.0,34.39,34.43,34.38,34.41,105798.0
2025-05-05 11:30:00,34.4,34.42,34.31,34.32,64079.0,34.4,34.42,34.31,34.32,64079.0
2025-05-05 11:40:00,34.32,34.33,34.24,34.27,85608.0,34.32,34.33,34.24,34.27,85608.0
2025-05-05 11:50:00,34.26,34.3,34.23,34.3,81532.0,34.26,34.3,34.23,34.3,81532.0
2025-05-05 12:00:00,34.29,34.3,34.23,34.24,49283.0,34.29,34.3,34.23,34.24,49283.0
2025-05-05 12:10:00,34.24,34.26,34.2,34.21,41607.0,34.24,34.26,34.2,34.21,41607.0
2025-05-05 12:20:00,34.22,34.26,34.21,34.24,48537.0,34.22,34.26,34.21,34.24,48537.0
2025-05-05 12:30:00,34.24,34.3,34.24,34.3,42646.0,34.24,34.3,34.24,34.3,42646.0
2025-05-05 12:40:00,34.3,34.3,34.27,34.27,37691.0,34.3,34.3,34.27,34.27,37691.0
2025-05-05 12:50:00,34.27,34.28,34.23,34.25,68015.0,34.27,34.28,34.23,34.25,68015.0
2025-05-05 13:00:00,34.25,34.29,34.22,34.28,47736.0,34.25,34.29,34.22,34.28,47736.0
2025-05-05 13:10:00,34.28,34.3,34.26,34.3,68526.0,34.28,34.3,34.26,34.3,68526.0
2025-05-05 13:20:00,34.3,34.37,34.3,34.34,51181.0,34.3,34.37,34.3,34.34,51181.0
2025-05-05 13:30:00,34.34,34.37,34.32,34.32,56425.0,34.34,34.37,34.32,34.32,56425.0
2025-05-05 13:40:00,34.32,34.38,34.32,34.38,28132.0,34.32,34.38,34.32,34.38,28132.0
2025-05-05 13:50:00,34.38,34.39,34.36,34.37,39643.0,34.38,34.39,34.36,34.37,39643.0
2025-05-05 14:00:00,34.37,34.39,34.35,34.39,89777.0,34.37,34.39,34.35,34.39,89777.0
2025-05-05 14:10:00,34.39,34.44,34.38,34.43,69560.0,34.39,34.44,34.38,34.43,69560.0
2025-05-05 14:20:00,34.43,34.43,34.39,34.42,47016.0,34.43,34.43,34.39,34.42,47016.0
2025-05-05 14:30:00,34.42,34.46,34.4,34.41,79906.0,34.42,34.46,34.4,34.41,79906.0
2025-05-05 14:40:00,34.4,34.41,34.32,34.33,76869.0,34.4,34.41,34.32,34.33,76869.0
2025-05-05 14:50:00,34.32,34.34,34.3,34.32,96981.0,34.32,34.34,34.3,34.32,96981.0
2025-05-05 15:00:00,34.31,34.35,34.23,34.23,126693.0,34.31,34.35,34.23,34.23,126693.0
2025-05-05 15:10:00,34.23,34.24,34.19,34.2,165944.0,34.23,34.24,34.19,34.2,165944.0
2025-05-05 15:20:00,34.2,34.22,34.17,34.18,126705.0,34.2,34.22,34.17,34.18,126705.0
2025-05-05 15:30:00,34.18,34.2,34.15,34.16,68375.0,34.18,34.2,34.15,34.16,68375.0
2025-05-05 15:40:00,34.16,34.16,34.04,34.07,305570.0,34.16,34.16,34.04,34.07,305570.0
2025-05-05 15:50:00,34.07,34.09,33.97,34.05,694532.0,34.07,34.09,33.97,34.05,694532.0
2025-05-06 09:30:00,34.04,34.17,33.98,34.09,849281.0,34.04,34.17,33.98,34.09,849281.0
2025-05-06 09:40:00,34.09,34.18,34.05,34.14,460190.0,34.09,34.18,34.05,34.14,460190.0
2025-05-06 09:50:00,34.14,34.16,33.94,33.99,255668.0,34.14,34.16,33.94,33.99,255668.0
2025-05-06 10:00:00,34.0,34.15,34.0,34.12,170062.0,34.0,34.15,34.0,34.12,170062.0
2025-05-06 10:10:00,34.12,34.13,34.01,34.04,410862.0,34.12,34.13,34.01,34.04,410862.0
2025-05-06 10:20:00,34.04,34.17,34.02,34.09,232697.0,34.04,34.17,34.02,34.09,232697.0
2025-05-06 10:30:00,34.1,34.25,34.03,34.23,203577.0,34.1,34.25,34.03,34.23,203577.0
2025-05-06 10:40:00,34.22,34.3,34.13,34.27,277040.0,34.22,34.3,34.13,34.27,277040.0
2025-05-06 10:50:00,34.28,34.29,34.1,34.11,168151.0,34.28,34.29,34.1,34.11,168151.0
2025-05-06 11:00:00,34.11,34.17,34.1,34.12,175206.0,34.11,34.17,34.1,34.12,175206.0
2025-05-06 11:10:00,34.12,34.22,34.11,34.22,179430.0,34.12,34.22,34.11,34.22,179430.0
2025-05-06 11:20:00,34.21,34.22,34.12,34.16,111522.0,34.21,34.22,34.12,34.16,111522.0
2025-05-06 11:30:00,34.17,34.21,34.1,34.14,145827.0,34.17,34.21,34.1,34.14,145827.0
2025-05-06 11:40:00,34.14,34.25,34.1,34.23,142060.0,34.14,34.25,34.1,34.23,142060.0
2025-05-06 11:50:00,34.23,34.26,34.16,34.21,110410.0,34.23,34.26,34.16,34.21,110410.0
2025-05-06 12:00:00,34.22,34.26,34.18,34.18,82732.0,34.22,34.26,34.18,34.18,82732.0
2025-05-06 12:10:00,34.18,34.31,34.17,34.29,204033.0,34.18,34.31,34.17,34.29,204033.0
2025-05-06 12:20:00,34.29,34.3,34.19,34.2,183605.0,34.29,34.3,34.19,34.2,183605.0
2025-05-06 12:30:00,34.19,34.2,34.15,34.16,93236.0,34.19,34.2,34.15,34.16,93236.0
2025-05-06 12:40:00,34.16,34.2,34.15,34.19,132436.0,34.16,34.2,34.15,34.19,132436.0
2025-05-06 12:50:00,34.19,34.19,34.11,34.13,76935.0,34.19,34.19,34.11,34.13,76935.0
2025-05-06 13:00:00,34.13,34.31,34.12,34.3,158021.0,34.13,34.31,34.12,34.3,158021.0
2025-05-06 13:10:00,34.3,34.31,34.17,34.19,107094.0,34.3,34.31,34.17,34.19,107094.0
2025-05-06 13:20:00,34.18,34.19,34.14,34.16,69994.0,34.18,34.19,34.14,34.16,69994.0
2025-05-06 13:30:00,34.16,34.2,34.15,34.16,49873.0,34.16,34.2,34.15,34.16,49873.0
2025-05-06 13:40:00,34.15,34.16,34.1,34.11,51062.0,34.15,34.16,34.1,34.11,51062.0
2025-05-06 13:50:00,34.12,34.15,34.11,34.12,37079.0,34.12,34.15,34.11,34.12,37079.0
2025-05-06 14:00:00,34.12,34.14,33.98,34.02,148111.0,34.12,34.14,33.98,34.02,148111.0
2025-05-06 14:10:00,34.01,34.04,33.99,34.02,56807.0,34.01,34.04,33.99,34.02,56807.0
2025-05-06 14:20:00,34.01,34.03,33.97,34.02,74969.0,34.01,34.03,33.97,34.02,74969.0
2025-05-06 14:30:00,34.02,34.07,34.02,34.06,47531.0,34.02,34.07,34.02,34.06,47531.0
2025-05-06 14:40:00,34.05,34.06,34.01,34.04,48645.0,34.05,34.06,34.01,34.04,48645.0
2025-05-06 14:50:00,34.04,34.09,34.01,34.07,107384.0,34.04,34.09,34.01,34.07,107384.0
2025-05-06 15:00:00,34.06,34.08,34.03,34.03,81913.0,34.06,34.08,34.03,34.03,81913.0
2025-05-06 15:10:00,34.04,34.05,34.01,34.02,96899.0,34.04,34.05,34.01,34.02,96899.0
2025-05-06 15:20:00,34.02,34.03,33.99,34.01,106969.0,34.02,34.03,33.99,34.01,106969.0
2025-05-06 15:30:00,34.02,34.09,34.02,34.08,123697.0,34.02,34.09,34.02,34.08,123697.0
2025-05-06 15:40:00,34.08,34.12,34.06,34.07,187643.0,34.08,34.12,34.06,34.07,187643.0
2025-05-06 15:50:00,34.07,34.09,34.02,34.05,532143.0,34.07,34.09,34.02,34.05,532143.0
2025-05-07 09:30:00,33.6,33.73,33.37,33.53,566173.0,33.6,33.73,33.37,33.53,566173.0
2025-05-07 09:40:00,33.53,33.57,33.42,33.51,406635.0,33.53,33.57,33.42,33.51,406635.0
2025-05-07 09:50:00,33.51,33.6,33.48,33.54,221518.0,33.51,33.6,33.48,33.54,221518.0
2025-05-07 10:00:00,33.54,33.7,33.49,33.65,176539.0,33.54,33.7,33.49,33.65,176539.0
2025-05-07 10:10:00,33.65,33.7,33.62,33.65,122779.0,33.65,33.7,33.62,33.65,122779.0
2025-05-07 10:20:00,33.66,33.76,33.64,33.71,134456.0,33.66,33.76,33.64,33.71,134456.0
2025-05-07 10:30:00,33.71,33.79,33.71,33.79,123045.0,33.71,33.79,33.71,33.79,123045.0
2025-05-07 10:40:00,33.79,33.85,33.76,33.81,150880.0,33.79,33.85,33.76,33.81,150880.0
2025-05-07 10:50:00,33.82,33.85,33.77,33.8,180087.0,33.82,33.85,33.77,33.8,180087.0
2025-05-07 11:00:00,33.8,33.91,33.78,33.84,182737.0,33.8,33.91,33.78,33.84,182737.0
2025-05-07 11:10:00,33.84,33.88,33.75,33.86,152195.0,33.84,33.88,33.75,33.86,152195.0
2025-05-07 11:20:00,33.87,33.92,33.84,33.91,113582.0,33.87,33.92,33.84,33.91,113582.0
2025-05-07 11:30:00,33.91,33.92,33.84,33.84,100057.0,33.91,33.92,33.84,33.84,100057.0
2025-05-07 11:40:00,33.84,33.86,33.78,33.8,78832.0,33.84,33.86,33.78,33.8,78832.0
2025-05-07 11:50:00,33.81,33.82,33.77,33.79,69329.0,33.81,33.82,33.77,33.79,69329.0
2025-05-07 12:00:00,33.79,33.81,33.74,33.76,62567.0,33.79,33.81,33.74,33.76,62567.0
2025-05-07 12:10:00,33.76,33.78,33.74,33.78,56016.0,33.76,33.78,33.74,33.78,56016.0
2025-05-07 12:20:00,33.77,33.8,33.64,33.67,110076.0,33.77,33.8,33.64,33.67,110076.0
2025-05-07 12:30:00,33.67,33.75,33.66,33.73,55154.0,33.67,33.75,33.66,33.73,55154.0
2025-05-07 12:40:00,33.73,33.84,33.73,33.81,80601.0,33.73,33.84,33.73,33.81,80601.0
2025-05-07 12:50:00,33.82,33.83,33.77,33.78,47089.0,33.82,33.83,33.77,33.78,47089.0
2025-05-07 13:00:00,33.77,33.78,33.73,33.76,49543.0,33.77,33.78,33.73,33.76,49543.0
2025-05-07 13:10:00,33.76,33.83,33.76,33.8,34863.0,33.76,33.83,33.76,33.8,34863.0
2025-05-07 13:20:00,33.79,33.83,33.77,33.8,40591.0,33.79,33.83,33.77,33.8,40591.0
2025-05-07 13:30:00,33.81,33.83,33.79,33.81,44517.0,33.81,33.83,33.79,33.81,44517.0
2025-05-07 13:40:00,33.8,33.81,33.77,33.81,34784.0,33.8,33.81,33.77,33.81,34784.0
2025-05-07 13:50:00,33.81,33.81,33.68,33.74,116051.0,33.81,33.81,33.68,33.74,116051.0
2025-05-07 14:00:00,33.74,33.81,33.63,33.67,117601.0,33.74,33.81,33.63,33.67,117601.0
2025-05-07 14:10:00,33.67,33.72,33.62,33.71,73625.0,33.67,33.72,33.62,33.71,73625.0
2025-05-07 14:20:00,33.71,33.8,33.7,33.77,93034.0,33.71,33.8,33.7,33.77,93034.0
2025-05-07 14:30:00,33.79,33.89,33.75,33.87,82026.0,33.79,33.89,33.75,33.87,82026.0
2025-05-07 14:40:00,33.86,33.88,33.7,33.74,67878.0,33.86,33.88,33.7,33.74,67878.0
2025-05-07 14:50:00,33.75,33.9,33.71,33.87,77971.0,33.75,33.9,33.71,33.87,77971.0
2025-05-07 15:00:00,33.88,33.88,33.8,33.84,88304.0,33.88,33.88,33.8,33.84,88304.0
2025-05-07 15:10:00,33.84,33.85,33.77,33.8,77425.0,33.84,33.85,33.77,33.8,77425.0
2025-05-07 15:20:00,33.81,33.83,33.71,33.72,156052.0,33.81,33.83,33.71,33.72,156052.0
2025-05-07 15:30:00,33.72,33.8,33.71,33.8,183233.0,33.72,33.8,33.71,33.8,183233.0
2025-05-07 15:40:00,33.8,33.89,33.76,33.83,233578.0,33.8,33.89,33.76,33.83,233578.0
2025-05-07 15:50:00,33.83,33.92,33.78,33.81,495987.0,33.83,33.92,33.78,33.81,495987.0
2025-05-08 09:30:00,34.09,34.1,33.68,33.69,437083.0,34.09,34.1,33.68,33.69,437083.0
2025-05-08 09:40:00,33.69,33.88,33.69,33.88,188856.0,33.69,33.88,33.69,33.88,188856.0
2025-05-08 09:50:00,33.88,33.9,33.78,33.84,151964.0,33.88,33.9,33.78,33.84,151964.0
2025-05-08 10:00:00,33.85,33.98,33.85,33.91,114424.0,33.85,33.98,33.85,33.91,114424.0
2025-05-08 10:10:00,33.91,34.02,33.9,33.99,94090.0,33.91,34.02,33.9,33.99,94090.0
2025-05-08 10:20:00,34.0,34.07,33.98,33.98,129966.0,34.0,34.07,33.98,33.98,129966.0
2025-05-08 10:30:00,33.98,34.01,33.94,33.95,75003.0,33.98,34.01,33.94,33.95,75003.0
2025-05-08 10:40:00,33.95,33.98,33.91,33.91,102371.0,33.95,33.98,33.91,33.91,102371.0
2025-05-08 10:50:00,33.91,33.93,33.76,33.81,218731.0,33.91,33.93,33.76,33.81,218731.0
2025-05-08 11:00:00,33.81,33.87,33.79,33.83,98034.0,33.81,33.87,33.79,33.83,98034.0
2025-05-08 11:10:00,33.83,33.91,33.8,33.89,121081.0,33.83,33.91,33.8,33.89,121081.0
2025-05-08 11:20:00,33.89,34.09,33.88,34.0,285349.0,33.89,34.09,33.88,34.0,285349.0
2025-05-08 11:30:00,34.0,34.1,33.94,34.1,159981.0,34.0,34.1,33.94,34.1,159981.0
2025-05-08 11:40:00,34.1,34.18,33.98,33.98,273501.0,34.1,34.18,33.98,33.98,273501.0
2025-05-08 11:50:00,33.98,34.07,33.95,34.02,83505.0,33.98,34.07,33.95,34.02,83505.0
2025-05-08 12:00:00,34.01,34.09,34.0,34.09,78701.0,34.01,34.09,34.0,34.09,78701.0
2025-05-08 12:10:00,34.09,34.09,34.01,34.03,133331.0,34.09,34.09,34.01,34.03,133331.0
2025-05-08 12:20:00,34.02,34.03,33.96,33.98,94498.0,34.02,34.03,33.96,33.98,94498.0
2025-05-08 12:30:00,33.97,34.01,33.96,34.0,70492.0,33.97,34.01,33.96,34.0,70492.0
2025-05-08 12:40:00,34.0,34.06,33.99,34.03,75631.0,34.0,34.06,33.99,34.03,75631.0
2025-05-08 12:50:00,34.04,34.11,34.03,34.09,139552.0,34.04,34.11,34.03,34.09,139552.0
2025-05-08 13:00:00,34.09,34.14,34.07,34.11,86808.0,34.09,34.14,34.07,34.11,86808.0
2025-05-08 13:10:00,34.12,34.16,34.1,34.16,68549.0,34.12,34.16,34.1,34.16,68549.0
2025-05-08 13:20:00,34.16,34.23,34.13,34.2,92970.0,34.16,34.23,34.13,34.2,92970.0
2025-05-08 13:30:00,34.2,34.21,34.14,34.19,77053.0,34.2,34.21,34.14,34.19,77053.0
2025-05-08 13:40:00,34.19,34.21,34.18,34.2,43219.0,34.19,34.21,34.18,34.2,43219.0
2025-05-08 13:50:00,34.19,34.2,34.11,34.13,55266.0,34.19,34.2,34.11,34.13,55266.0
2025-05-08 14:00:00,34.13,34.14,34.11,34.13,38461.0,34.13,34.14,34.11,34.13,38461.0
2025-05-08 14:10:00,34.13,34.14,34.12,34.12,45061.0,34.13,34.14,34.12,34.12,45061.0
2025-05-08 14:20:00,34.12,34.13,34.09,34.1,124483.0,34.12,34.13,34.09,34.1,124483.0
2025-05-08 14:30:00,34.1,34.14,34.1,34.14,45065.0,34.1,34.14,34.1,34.14,45065.0
2025-05-08 14:40:00,34.14,34.17,34.13,34.14,91635.0,34.14,34.17,34.13,34.14,91635.0
2025-05-08 14:50:00,34.14,34.14,34.1,34.11,75140.0,34.14,34.14,34.1,34.11,75140.0
2025-05-08 15:00:00,34.11,34.12,34.08,34.08,114029.0,34.11,34.12,34.08,34.08,114029.0
2025-05-08 15:10:00,34.09,34.17,34.06,34.15,185903.0,34.09,34.17,34.06,34.15,185903.0
2025-05-08 15:20:00,34.16,34.37,34.14,34.3,405726.0,34.16,34.37,34.14,34.3,405726.0
2025-05-08 15:30:00,34.3,34.31,34.23,34.24,139884.0,34.3,34.31,34.23,34.24,139884.0
2025-05-08 15:40:00,34.24,34.27,34.19,34.22,189483.0,34.24,34.27,34.19,34.22,189483.0
2025-05-08 15:50:00,34.23,34.24,34.11,34.12,495221.0,34.23,34.24,34.11,34.12,495221.0
2025-05-09 09:30:00,34.1,34.39,34.01,34.34,536599.0,34.1,34.39,34.01,34.34,536599.0
2025-05-09 09:40:00,34.33,34.37,34.19,34.27,293362.0,34.33,34.37,34.19,34.27,293362.0
2025-05-09 09:50:00,34.27,34.27,33.92,34.04,290669.0,34.27,34.27,33.92,34.04,290669.0
2025-05-09 10:00:00,34.04,34.07,33.94,33.96,199670.0,34.04,34.07,33.94,33.96,199670.0
2025-05-09 10:10:00,33.95,33.99,33.87,33.94,175073.0,33.95,33.99,33.87,33.94,175073.0
2025-05-09 10:20:00,33.95,33.96,33.86,33.87,171098.0,33.95,33.96,33.86,33.87,171098.0
2025-05-09 10:30:00,33.87,33.97,33.84,33.86,159007.0,33.87,33.97,33.84,33.86,159007.0
2025-05-09 10:40:00,33.87,33.95,33.85,33.94,102682.0,33.87,33.95,33.85,33.94,102682.0
2025-05-09 10:50:00,33.93,34.06,33.92,34.05,188122.0,33.93,34.06,33.92,34.05,188122.0
2025-05-09 11:00:00,34.05,34.11,34.03,34.05,75327.0,34.05,34.11,34.03,34.05,75327.0
2025-05-09 11:10:00,34.04,34.06,33.97,34.02,173609.0,34.04,34.06,33.97,34.02,173609.0
2025-05-09 11:20:00,34.02,34.04,33.94,33.98,257628.0,34.02,34.04,33.94,33.98,257628.0
2025-05-09 11:30:00,33.98,34.07,33.94,34.01,128368.0,33.98,34.07,33.94,34.01,128368.0
2025-05-09 11:40:00,34.0,34.04,33.98,34.01,81802.0,34.0,34.04,33.98,34.01,81802.0
2025-05-09 11:50:00,34.0,34.06,34.0,34.02,74248.0,34.0,34.06,34.0,34.02,74248.0
2025-05-09 12:00:00,34.02,34.06,33.94,33.95,86852.0,34.02,34.06,33.94,33.95,86852.0
2025-05-09 12:10:00,33.95,34.04,33.94,34.02,103363.0,33.95,34.04,33.94,34.02,103363.0
2025-05-09 12:20:00,34.03,34.05,34.01,34.05,65646.0,34.03,34.05,34.01,34.05,65646.0
2025-05-09 12:30:00,34.05,34.05,34.0,34.01,130690.0,34.05,34.05,34.0,34.01,130690.0
2025-05-09 12:40:00,34.0,34.02,33.96,34.0,54152.0,34.0,34.02,33.96,34.0,54152.0
2025-05-09 12:50:00,34.0,34.01,33.94,33.95,102440.0,34.0,34.01,33.94,33.95,102440.0
2025-05-09 13:00:00,33.94,33.99,33.94,33.97,79405.0,33.94,33.99,33.94,33.97,79405.0
2025-05-09 13:10:00,33.96,33.97,33.92,33.97,75687.0,33.96,33.97,33.92,33.97,75687.0
2025-05-09 13:20:00,33.97,33.98,33.88,33.95,99124.0,33.97,33.98,33.88,33.95,99124.0
2025-05-09 13:30:00,33.95,33.97,33.91,33.97,37329.0,33.95,33.97,33.91,33.97,37329.0
2025-05-09 13:40:00,33.97,34.0,33.95,33.98,59965.0,33.97,34.0,33.95,33.98,59965.0
2025-05-09 13:50:00,33.98,34.01,33.95,33.98,56243.0,33.98,34.01,33.95,33.98,56243.0
2025-05-09 14:00:00,33.99,34.01,33.97,33.98,59148.0,33.99,34.01,33.97,33.98,59148.0
2025-05-09 14:10:00,33.98,33.98,33.93,33.95,56150.0,33.98,33.98,33.93,33.95,56150.0
2025-05-09 14:20:00,33.95,33.98,33.94,33.95,57443.0,33.95,33.98,33.94,33.95,57443.0
2025-05-09 14:30:00,33.95,33.96,33.92,33.92,74148.0,33.95,33.96,33.92,33.92,74148.0
2025-05-09 14:40:00,33.92,33.96,33.91,33.94,58292.0,33.92,33.96,33.91,33.94,58292.0
2025-05-09 14:50:00,33.94,33.98,33.94,33.95,77953.0,33.94,33.98,33.94,33.95,77953.0
2025-05-09 15:00:00,33.95,34.01,33.94,34.0,55659.0,33.95,34.01,33.94,34.0,55659.0
2025-05-09 15:10:00,34.0,34.0,33.96,33.98,80368.0,34.0,34.0,33.96,33.98,80368.0
2025-05-09 15:20:00,33.98,34.0,33.95,33.95,113996.0,33.98,34.0,33.95,33.95,113996.0
2025-05-09 15:30:00,33.95,33.95,33.88,33.91,100974.0,33.95,33.95,33.88,33.91,100974.0
2025-05-09 15:40:00,33.91,33.96,33.86,33.89,146931.0,33.91,33.96,33.86,33.89,146931.0
2025-05-09 15:50:00,33.9,33.93,33.82,33.86,477487.0,33.9,33.93,33.82,33.86,477487.0
2025-05-12 09:30:00,35.9,36.24,35.72,35.76,2135058.0,35.9,36.24,35.72,35.76,2135058.0
2025-05-12 09:40:00,35.76,35.86,35.55,35.63,1175331.0,35.76,35.86,35.55,35.63,1175331.0
2025-05-12 09:50:00,35.64,35.86,35.62,35.78,826258.0,35.64,35.86,35.62,35.78,826258.0
2025-05-12 10:00:00,35.79,36.03,35.69,35.92,647138.0,35.79,36.03,35.69,35.92,647138.0
2025-05-12 10:10:00,35.92,36.07,35.91,36.01,618404.0,35.92,36.07,35.91,36.01,618404.0
2025-05-12 10:20:00,36.01,36.07,35.84,35.87,544686.0,36.01,36.07,35.84,35.87,544686.0
2025-05-12 10:30:00,35.87,35.97,35.75,35.82,404553.0,35.87,35.97,35.75,35.82,404553.0
2025-05-12 10:40:00,35.83,35.92,35.81,35.9,291615.0,35.83,35.92,35.81,35.9,291615.0
2025-05-12 10:50:00,35.91,35.91,35.73,35.74,289646.0,35.91,35.91,35.73,35.74,289646.0
2025-05-12 11:00:00,35.75,35.79,35.7,35.77,410411.0,35.75,35.79,35.7,35.77,410411.0
2025-05-12 11:10:00,35.77,35.87,35.74,35.82,494808.0,35.77,35.87,35.74,35.82,494808.0
2025-05-12 11:20:00,35.82,35.82,35.68,35.73,279596.0,35.82,35.82,35.68,35.73,279596.0
2025-05-12 11:30:00,35.73,35.81,35.67,35.79,424124.0,35.73,35.81,35.67,35.79,424124.0
2025-05-12 11:40:00,35.78,35.79,35.68,35.76,250746.0,35.78,35.79,35.68,35.76,250746.0
2025-05-12 11:50:00,35.76,35.9,35.72,35.9,223754.0,35.76,35.9,35.72,35.9,223754.0
2025-05-12 12:00:00,35.89,36.0,35.88,35.97,277082.0,35.89,36.0,35.88,35.97,277082.0
2025-05-12 12:10:00,35.96,36.06,35.94,36.0,261572.0,35.96,36.06,35.94,36.0,261572.0
2025-05-12 12:20:00,36.0,36.0,35.9,35.94,191376.0,36.0,36.0,35.9,35.94,191376.0
2025-05-12 12:30:00,35.94,35.98,35.88,35.97,219564.0,35.94,35.98,35.88,35.97,219564.0
2025-05-12 12:40:00,35.97,36.02,35.92,35.96,214099.0,35.97,36.02,35.92,35.96,214099.0
2025-05-12 12:50:00,35.96,36.0,35.92,35.98,131700.0,35.96,36.0,35.92,35.98,131700.0
2025-05-12 13:00:00,35.98,36.03,35.96,35.99,203168.0,35.98,36.03,35.96,35.99,203168.0
2025-05-12 13:10:00,36.0,36.06,35.97,36.01,150968.0,36.0,36.06,35.97,36.01,150968.0
2025-05-12 13:20:00,36.02,36.07,36.01,36.02,149259.0,36.02,36.07,36.01,36.02,149259.0
2025-05-12 13:30:00,36.02,36.06,35.99,36.04,136079.0,36.02,36.06,35.99,36.04,136079.0
2025-05-12 13:40:00,36.03,36.07,35.98,36.05,309035.0,36.03,36.07,35.98,36.05,309035.0
2025-05-12 13:50:00,36.04,36.07,35.99,36.0,164331.0,36.04,36.07,35.99,36.0,164331.0
2025-05-12 14:00:00,36.0,36.09,35.99,36.07,326534.0,36.0,36.09,35.99,36.07,326534.0
2025-05-12 14:10:00,36.07,36.11,36.03,36.11,184827.0,36.07,36.11,36.03,36.11,184827.0
2025-05-12 14:20:00,36.11,36.15,36.08,36.13,208209.0,36.11,36.15,36.08,36.13,208209.0
2025-05-12 14:30:00,36.13,36.14,36.08,36.09,187791.0,36.13,36.14,36.08,36.09,187791.0
2025-05-12 14:40:00,36.09,36.17,36.08,36.14,192633.0,36.09,36.17,36.08,36.14,192633.0
2025-05-12 14:50:00,36.15,36.15,36.07,36.07,199342.0,36.15,36.15,36.07,36.07,199342.0
2025-05-12 15:00:00,36.08,36.12,36.03,36.12,173533.0,36.08,36.12,36.03,36.12,173533.0
2025-05-12 15:10:00,36.12,36.17,36.06,36.17,417836.0,36.12,36.17,36.06,36.17,417836.0
2025-05-12 15:20:00,36.16,36.2,36.13,36.16,259509.0,36.16,36.2,36.13,36.16,259509.0
2025-05-12 15:30:00,36.16,36.2,36.14,36.16,302543.0,36.16,36.2,36.14,36.16,302543.0
2025-05-12 15:40:00,36.16,36.17,36.08,36.1,444713.0,36.16,36.17,36.08,36.1,444713.0
2025-05-12 15:50:00,36.09,36.1,35.95,36.08,1811802.0,36.09,36.1,35.95,36.08,1811802.0
2025-05-13 09:30:00,36.07,37.17,35.32,37.12,3368812.0,36.07,37.17,35.32,37.12,3368812.0
2025-05-13 09:40:00,37.12,37.32,36.67,36.71,1716834.0,37.12,37.32,36.67,36.71,1716834.0
2025-05-13 09:50:00,36.7,36.84,36.1,36.11,1900424.0,36.7,36.84,36.1,36.11,1900424.0
2025-05-13 10:00:00,36.12,36.56,36.02,36.29,1398986.0,36.12,36.56,36.02,36.29,1398986.0
2025-05-13 10:10:00,36.28,36.69,36.24,36.62,836935.0,36.28,36.69,36.24,36.62,836935.0
2025-05-13 10:20:00,36.6,36.85,36.43,36.85,986897.0,36.6,36.85,36.43,36.85,986897.0
2025-05-13 10:30:00,36.83,37.51,36.78,37.51,2009226.0,36.83,37.51,36.78,37.51,2009226.0
2025-05-13 10:40:00,37.51,37.54,37.0,37.34,1032435.0,37.51,37.54,37.0,37.34,1032435.0
2025-05-13 10:50:00,37.33,37.4,37.15,37.35,697306.0,37.33,37.4,37.15,37.35,697306.0
2025-05-13 11:00:00,37.34,37.55,37.31,37.53,1043049.0,37.34,37.55,37.31,37.53,1043049.0
2025-05-13 11:10:00,37.54,37.69,37.43,37.64,706193.0,37.54,37.69,37.43,37.64,706193.0
2025-05-13 11:20:00,37.63,37.86,37.52,37.84,766240.0,37.63,37.86,37.52,37.84,766240.0
2025-05-13 11:30:00,37.85,38.03,37.68,37.73,1240703.0,37.85,38.03,37.68,37.73,1240703.0
2025-05-13 11:40:00,37.73,37.83,37.67,37.79,785176.0,37.73,37.83,37.67,37.79,785176.0
2025-05-13 11:50:00,37.79,37.85,37.56,37.6,511673.0,37.79,37.85,37.56,37.6,511673.0
2025-05-13 12:00:00,37.59,37.81,37.54,37.73,421115.0,37.59,37.81,37.54,37.73,421115.0
2025-05-13 12:10:00,37.72,37.83,37.61,37.76,391186.0,37.72,37.83,37.61,37.76,391186.0
2025-05-13 12:20:00,37.74,37.88,37.72,37.85,297016.0,37.74,37.88,37.72,37.85,297016.0
2025-05-13 12:30:00,37.85,37.93,37.72,37.88,303277.0,37.85,37.93,37.72,37.88,303277.0
2025-05-13 12:40:00,37.89,38.03,37.88,37.95,428064.0,37.89,38.03,37.88,37.95,428064.0
2025-05-13 12:50:00,37.95,38.08,37.92,37.98,285126.0,37.95,38.08,37.92,37.98,285126.0
2025-05-13 13:00:00,37.98,38.04,37.91,37.95,407373.0,37.98,38.04,37.91,37.95,407373.0
2025-05-13 13:10:00,37.93,37.95,37.81,37.9,453112.0,37.93,37.95,37.81,37.9,453112.0
2025-05-13 13:20:00,37.9,37.9,37.77,37.79,303253.0,37.9,37.9,37.77,37.79,303253.0
2025-05-13 13:30:00,37.78,37.8,37.68,37.69,434855.0,37.78,37.8,37.68,37.69,434855.0
2025-05-13 13:40:00,37.69,37.83,37.66,37.8,384523.0,37.69,37.83,37.66,37.8,384523.0
2025-05-13 13:50:00,37.8,37.87,37.6,37.66,307124.0,37.8,37.87,37.6,37.66,307124.0
2025-05-13 14:00:00,37.66,37.73,37.59,37.64,296079.0,37.66,37.73,37.59,37.64,296079.0
2025-05-13 14:10:00,37.64,37.68,37.6,37.6,187315.0,37.64,37.68,37.6,37.6,187315.0
2025-05-13 14:20:00,37.61,37.66,37.45,37.54,267031.0,37.61,37.66,37.45,37.54,267031.0
2025-05-13 14:30:00,37.54,37.62,37.49,37.6,214195.0,37.54,37.62,37.49,37.6,214195.0
2025-05-13 14:40:00,37.61,37.7,37.59,37.68,188956.0,37.61,37.7,37.59,37.68,188956.0
2025-05-13 14:50:00,37.68,37.75,37.64,37.71,165862.0,37.68,37.75,37.64,37.71,165862.0
2025-05-13 15:00:00,37.72,37.78,37.66,37.68,199388.0,37.72,37.78,37.66,37.68,199388.0
2025-05-13 15:10:00,37.68,37.79,37.66,37.77,217858.0,37.68,37.79,37.66,37.77,217858.0
2025-05-13 15:20:00,37.77,37.8,37.68,37.7,312097.0,37.77,37.8,37.68,37.7,312097.0
2025-05-13 15:30:00,37.7,37.7,37.51,37.55,544192.0,37.7,37.7,37.51,37.55,544192.0
2025-05-13 15:40:00,37.55,37.56,37.29,37.37,803334.0,37.55,37.56,37.29,37.37,803334.0
2025-05-13 15:50:00,37.38,37.39,37.16,37.23,1389165.0,37.38,37.39,37.16,37.23,1389165.0
2025-05-14 09:30:00,36.79,37.0,36.16,36.3,2083182.0,36.79,37.0,36.16,36.3,2083182.0
2025-05-14 09:40:00,36.31,36.37,35.9,36.08,1146798.0,36.31,36.37,35.9,36.08,1146798.0
2025-05-14 09:50:00,36.09,36.2,35.96,36.18,513524.0,36.09,36.2,35.96,36.18,513524.0
2025-05-14 10:00:00,36.18,36.23,36.04,36.05,382119.0,36.18,36.23,36.04,36.05,382119.0
2025-05-14 10:10:00,36.06,36.2,35.93,35.96,560918.0,36.06,36.2,35.93,35.96,560918.0
2025-05-14 10:20:00,35.96,36.06,35.85,36.04,489294.0,35.96,36.06,35.85,36.04,489294.0
2025-05-14 10:30:00,36.02,36.09,35.92,35.98,436579.0,36.02,36.09,35.92,35.98,436579.0
2025-05-14 10:40:00,35.97,36.01,35.77,35.79,473787.0,35.97,36.01,35.77,35.79,473787.0
2025-05-14 10:50:00,35.8,35.9,35.66,35.86,660497.0,35.8,35.9,35.66,35.86,660497.0
2025-05-14 11:00:00,35.85,35.86,35.71,35.74,355558.0,35.85,35.86,35.71,35.74,355558.0
2025-05-14 11:10:00,35.74,35.85,35.66,35.81,365528.0,35.74,35.85,35.66,35.81,365528.0
2025-05-14 11:20:00,35.81,36.0,35.81,35.98,331197.0,35.81,36.0,35.81,35.98,331197.0
2025-05-14 11:30:00,35.98,35.99,35.76,35.8,254635.0,35.98,35.99,35.76,35.8,254635.0
2025-05-14 11:40:00,35.79,35.79,35.62,35.75,419947.0,35.79,35.79,35.62,35.75,419947.0
2025-05-14 11:50:00,35.74,35.79,35.7,35.7,160915.0,35.74,35.79,35.7,35.7,160915.0
2025-05-14 12:00:00,35.71,35.79,35.68,35.79,117487.0,35.71,35.79,35.68,35.79,117487.0
2025-05-14 12:10:00,35.79,35.82,35.73,35.78,184478.0,35.79,35.82,35.73,35.78,184478.0
2025-05-14 12:20:00,35.79,35.82,35.63,35.7,240062.0,35.79,35.82,35.63,35.7,240062.0
2025-05-14 12:30:00,35.71,35.73,35.6,35.67,196853.0,35.71,35.73,35.6,35.67,196853.0
2025-05-14 12:40:00,35.66,35.67,35.58,35.64,183473.0,35.66,35.67,35.58,35.64,183473.0
2025-05-14 12:50:00,35.64,35.68,35.62,35.65,119824.0,35.64,35.68,35.62,35.65,119824.0
2025-05-14 13:00:00,35.65,35.67,35.62,35.66,88989.0,35.65,35.67,35.62,35.66,88989.0
2025-05-14 13:10:00,35.66,35.68,35.63,35.66,135700.0,35.66,35.68,35.63,35.66,135700.0
2025-05-14 13:20:00,35.66,35.69,35.61,35.68,125394.0,35.66,35.69,35.61,35.68,125394.0
2025-05-14 13:30:00,35.68,35.7,35.66,35.67,66525.0,35.68,35.7,35.66,35.67,66525.0
2025-05-14 13:40:00,35.68,35.78,35.66,35.77,114037.0,35.68,35.78,35.66,35.77,114037.0
2025-05-14 13:50:00,35.77,35.81,35.72,35.74,128071.0,35.77,35.81,35.72,35.74,128071.0
2025-05-14 14:00:00,35.73,35.74,35.66,35.68,70116.0,35.73,35.74,35.66,35.68,70116.0
2025-05-14 14:10:00,35.68,35.68,35.6,35.64,99746.0,35.68,35.68,35.6,35.64,99746.0
2025-05-14 14:20:00,35.64,35.73,35.63,35.72,140939.0,35.64,35.73,35.63,35.72,140939.0
2025-05-14 14:30:00,35.72,35.77,35.67,35.74,146808.0,35.72,35.77,35.67,35.74,146808.0
2025-05-14 14:40:00,35.73,35.78,35.69,35.76,133598.0,35.73,35.78,35.69,35.76,133598.0
2025-05-14 14:50:00,35.77,35.78,35.7,35.71,138805.0,35.77,35.78,35.7,35.71,138805.0
2025-05-14 15:00:00,35.71,35.71,35.65,35.7,108429.0,35.71,35.71,35.65,35.7,108429.0
2025-05-14 15:10:00,35.69,35.72,35.66,35.7,64527.0,35.69,35.72,35.66,35.7,64527.0
2025-05-14 15:20:00,35.7,35.7,35.65,35.68,116201.0,35.7,35.7,35.65,35.68,116201.0
2025-05-14 15:30:00,35.68,35.73,35.65,35.66,336820.0,35.68,35.73,35.65,35.66,336820.0
2025-05-14 15:40:00,35.66,35.7,35.54,35.7,580729.0,35.66,35.7,35.54,35.7,580729.0
2025-05-14 15:50:00,35.7,35.83,35.68,35.74,896598.0,35.7,35.83,35.68,35.74,896598.0
2025-05-15 09:30:00,34.91,34.97,34.27,34.52,1456834.0,34.91,34.97,34.27,34.52,1456834.0
2025-05-15 09:40:00,34.52,34.54,34.18,34.19,495192.0,34.52,34.54,34.18,34.19,495192.0
2025-05-15 09:50:00,34.19,34.33,34.15,34.18,379897.0,34.19,34.33,34.15,34.18,379897.0
2025-05-15 10:00:00,34.19,34.34,34.13,34.22,472535.0,34.19,34.34,34.13,34.22,472535.0
2025-05-15 10:10:00,34.22,34.25,34.04,34.13,502718.0,34.22,34.25,34.04,34.13,502718.0
2025-05-15 10:20:00,34.14,34.24,34.07,34.13,313757.0,34.14,34.24,34.07,34.13,313757.0
2025-05-15 10:30:00,34.12,34.15,33.96,34.06,716158.0,34.12,34.15,33.96,34.06,716158.0
2025-05-15 10:40:00,34.05,34.23,34.04,34.18,348082.0,34.05,34.23,34.04,34.18,348082.0
2025-05-15 10:50:00,34.17,34.23,34.1,34.11,194909.0,34.17,34.23,34.1,34.11,194909.0
2025-05-15 11:00:00,34.11,34.19,34.08,34.17,511194.0,34.11,34.19,34.08,34.17,511194.0
2025-05-15 11:10:00,34.18,34.2,34.07,34.11,417640.0,34.18,34.2,34.07,34.11,417640.0
2025-05-15 11:20:00,34.11,34.15,34.07,34.13,156340.0,34.11,34.15,34.07,34.13,156340.0
2025-05-15 11:30:00,34.13,34.19,34.1,34.14,214284.0,34.13,34.19,34.1,34.14,214284.0
2025-05-15 11:40:00,34.14,34.22,34.12,34.17,362084.0,34.14,34.22,34.12,34.17,362084.0
2025-05-15 11:50:00,34.16,34.17,34.07,34.13,410069.0,34.16,34.17,34.07,34.13,410069.0
2025-05-15 12:00:00,34.13,34.14,34.0,34.02,196327.0,34.13,34.14,34.0,34.02,196327.0
2025-05-15 12:10:00,34.0,34.08,33.99,34.06,278171.0,34.0,34.08,33.99,34.06,278171.0
2025-05-15 12:20:00,34.06,34.1,34.02,34.04,231431.0,34.06,34.1,34.02,34.04,231431.0
2025-05-15 12:30:00,34.04,34.1,34.02,34.09,129229.0,34.04,34.1,34.02,34.09,129229.0
2025-05-15 12:40:00,34.08,34.08,34.01,34.04,145351.0,34.08,34.08,34.01,34.04,145351.0
2025-05-15 12:50:00,34.04,34.04,33.95,34.01,272680.0,34.04,34.04,33.95,34.01,272680.0
2025-05-15 13:00:00,34.02,34.07,33.99,34.05,168863.0,34.02,34.07,33.99,34.05,168863.0
2025-05-15 13:10:00,34.05,34.14,34.02,34.14,196722.0,34.05,34.14,34.02,34.14,196722.0
2025-05-15 13:20:00,34.14,34.16,34.05,34.07,223647.0,34.14,34.16,34.05,34.07,223647.0
2025-05-15 13:30:00,34.07,34.11,34.06,34.11,89443.0,34.07,34.11,34.06,34.11,89443.0
2025-05-15 13:40:00,34.11,34.25,34.08,34.2,237472.0,34.11,34.25,34.08,34.2,237472.0
2025-05-15 13:50:00,34.2,34.29,34.18,34.26,277249.0,34.2,34.29,34.18,34.26,277249.0
2025-05-15 14:00:00,34.25,34.28,34.21,34.27,526257.0,34.25,34.28,34.21,34.27,526257.0
2025-05-15 14:10:00,34.27,34.28,34.22,34.25,278208.0,34.27,34.28,34.22,34.25,278208.0
2025-05-15 14:20:00,34.25,34.28,34.23,34.26,307706.0,34.25,34.28,34.23,34.26,307706.0
2025-05-15 14:30:00,34.26,34.27,34.18,34.23,299157.0,34.26,34.27,34.18,34.23,299157.0
2025-05-15 14:40:00,34.23,34.25,34.22,34.24,155558.0,34.23,34.25,34.22,34.24,155558.0
2025-05-15 14:50:00,34.23,34.25,34.17,34.22,482347.0,34.23,34.25,34.17,34.22,482347.0
2025-05-15 15:00:00,34.22,34.25,34.19,34.23,705828.0,34.22,34.25,34.19,34.23,705828.0
2025-05-15 15:10:00,34.23,34.25,34.17,34.18,844851.0,34.23,34.25,34.17,34.18,844851.0
2025-05-15 15:20:00,34.18,34.22,34.16,34.2,401743.0,34.18,34.22,34.16,34.2,401743.0
2025-05-15 15:30:00,34.2,34.26,34.19,34.25,786694.0,34.2,34.26,34.19,34.25,786694.0
2025-05-15 15:40:00,34.25,34.33,34.21,34.3,461106.0,34.25,34.33,34.21,34.3,461106.0
2025-05-15 15:50:00,34.31,34.42,34.26,34.35,1340331.0,34.31,34.42,34.26,34.35,1340331.0
2025-05-16 09:30:00,33.88,33.92,33.72,33.73,875463.0,33.88,33.92,33.72,33.73,875463.0
2025-05-16 09:40:00,33.73,33.77,33.46,33.53,1306192.0,33.73,33.77,33.46,33.53,1306192.0
2025-05-16 09:50:00,33.54,33.72,33.52,33.71,511418.0,33.54,33.72,33.52,33.71,511418.0
2025-05-16 10:00:00,33.7,33.78,33.61,33.69,305242.0,33.7,33.78,33.61,33.69,305242.0
2025-05-16 10:10:00,33.7,33.75,33.63,33.66,335766.0,33.7,33.75,33.63,33.66,335766.0
2025-05-16 10:20:00,33.69,33.79,33.65,33.69,265278.0,33.69,33.79,33.65,33.69,265278.0
2025-05-16 10:30:00,33.7,33.81,33.69,33.73,206677.0,33.7,33.81,33.69,33.73,206677.0
2025-05-16 10:40:00,33.71,33.72,33.63,33.7,181730.0,33.71,33.72,33.63,33.7,181730.0
2025-05-16 10:50:00,33.7,33.76,33.67,33.73,125180.0,33.7,33.76,33.67,33.73,125180.0
2025-05-16 11:00:00,33.74,33.76,33.65,33.65,173338.0,33.74,33.76,33.65,33.65,173338.0
2025-05-16 11:10:00,33.65,33.68,33.62,33.62,219918.0,33.65,33.68,33.62,33.62,219918.0
2025-05-16 11:20:00,33.63,33.68,33.59,33.68,171414.0,33.63,33.68,33.59,33.68,171414.0
2025-05-16 11:30:00,33.68,33.71,33.67,33.68,100268.0,33.68,33.71,33.67,33.68,100268.0
2025-05-16 11:40:00,33.68,33.7,33.62,33.64,149434.0,33.68,33.7,33.62,33.64,149434.0
2025-05-16 11:50:00,33.65,33.65,33.58,33.62,245451.0,33.65,33.65,33.58,33.62,245451.0
2025-05-16 12:00:00,33.62,33.62,33.57,33.58,165566.0,33.62,33.62,33.57,33.58,165566.0
2025-05-16 12:10:00,33.58,33.63,33.57,33.62,229750.0,33.58,33.63,33.57,33.62,229750.0
2025-05-16 12:20:00,33.63,33.65,33.6,33.6,127852.0,33.63,33.65,33.6,33.6,127852.0
2025-05-16 12:30:00,33.61,33.63,33.57,33.58,102056.0,33.61,33.63,33.57,33.58,102056.0
2025-05-16 12:40:00,33.58,33.6,33.57,33.58,150551.0,33.58,33.6,33.57,33.58,150551.0
2025-05-16 12:50:00,33.58,33.58,33.54,33.55,218576.0,33.58,33.58,33.54,33.55,218576.0
2025-05-16 13:00:00,33.55,33.6,33.53,33.58,166555.0,33.55,33.6,33.53,33.58,166555.0
2025-05-16 13:10:00,33.58,33.62,33.56,33.62,137347.0,33.58,33.62,33.56,33.62,137347.0
2025-05-16 13:20:00,33.62,33.66,33.61,33.61,85617.0,33.62,33.66,33.61,33.61,85617.0
2025-05-16 13:30:00,33.61,33.63,33.56,33.59,135570.0,33.61,33.63,33.56,33.59,135570.0
2025-05-16 13:40:00,33.58,33.59,33.53,33.55,142290.0,33.58,33.59,33.53,33.55,142290.0
2025-05-16 13:50:00,33.56,33.61,33.53,33.61,113431.0,33.56,33.61,33.53,33.61,113431.0
2025-05-16 14:00:00,33.61,33.7,33.6,33.69,203595.0,33.61,33.7,33.6,33.69,203595.0
2025-05-16 14:10:00,33.68,33.75,33.68,33.74,169850.0,33.68,33.75,33.68,33.74,169850.0
2025-05-16 14:20:00,33.74,33.8,33.73,33.79,164709.0,33.74,33.8,33.73,33.79,164709.0
2025-05-16 14:30:00,33.79,33.79,33.71,33.72,150633.0,33.79,33.79,33.71,33.72,150633.0
2025-05-16 14:40:00,33.72,33.77,33.7,33.76,215764.0,33.72,33.77,33.7,33.76,215764.0
2025-05-16 14:50:00,33.76,33.8,33.74,33.77,193201.0,33.76,33.8,33.74,33.77,193201.0
2025-05-16 15:00:00,33.77,33.82,33.75,33.8,164357.0,33.77,33.82,33.75,33.8,164357.0
2025-05-16 15:10:00,33.8,33.82,33.7,33.72,255866.0,33.8,33.82,33.7,33.72,255866.0
2025-05-16 15:20:00,33.71,33.73,33.67,33.68,191201.0,33.71,33.73,33.67,33.68,191201.0
2025-05-16 15:30:00,33.67,33.69,33.66,33.68,203786.0,33.67,33.69,33.66,33.68,203786.0
2025-05-16 15:40:00,33.68,33.68,33.6,33.62,335649.0,33.68,33.68,33.6,33.62,335649.0
2025-05-16 15:50:00,33.61,33.61,33.51,33.55,1158605.0,33.61,33.61,33.51,33.55,1158605.0
2025-05-19 09:30:00,33.23,33.33,33.03,33.18,534546.0,33.23,33.33,33.03,33.18,534546.0
2025-05-19 09:40:00,33.17,33.18,33.05,33.13,259786.0,33.17,33.18,33.05,33.13,259786.0
2025-05-19 09:50:00,33.13,33.2,33.07,33.2,332299.0,33.13,33.2,33.07,33.2,332299.0
2025-05-19 10:00:00,33.19,33.35,33.18,33.35,310672.0,33.19,33.35,33.18,33.35,310672.0
2025-05-19 10:10:00,33.35,33.43,33.35,33.41,281956.0,33.35,33.43,33.35,33.41,281956.0
2025-05-19 10:20:00,33.41,33.44,33.28,33.32,169483.0,33.41,33.44,33.28,33.32,169483.0
2025-05-19 10:30:00,33.32,33.42,33.31,33.38,78146.0,33.32,33.42,33.31,33.38,78146.0
2025-05-19 10:40:00,33.39,33.42,33.32,33.32,96306.0,33.39,33.42,33.32,33.32,96306.0
2025-05-19 10:50:00,33.32,33.37,33.31,33.37,82294.0,33.32,33.37,33.31,33.37,82294.0
2025-05-19 11:00:00,33.37,33.39,33.33,33.37,111157.0,33.37,33.39,33.33,33.37,111157.0
2025-05-19 11:10:00,33.37,33.42,33.34,33.41,97588.0,33.37,33.42,33.34,33.41,97588.0
2025-05-19 11:20:00,33.41,33.55,33.41,33.55,230289.0,33.41,33.55,33.41,33.55,230289.0
2025-05-19 11:30:00,33.55,33.65,33.53,33.64,169182.0,33.55,33.65,33.53,33.64,169182.0
2025-05-19 11:40:00,33.63,33.7,33.58,33.59,185585.0,33.63,33.7,33.58,33.59,185585.0
2025-05-19 11:50:00,33.58,33.64,33.55,33.57,110298.0,33.58,33.64,33.55,33.57,110298.0
2025-05-19 12:00:00,33.57,33.59,33.55,33.58,48567.0,33.57,33.59,33.55,33.58,48567.0
2025-05-19 12:10:00,33.57,33.59,33.53,33.55,102232.0,33.57,33.59,33.53,33.55,102232.0
2025-05-19 12:20:00,33.55,33.59,33.54,33.58,48094.0,33.55,33.59,33.54,33.58,48094.0
2025-05-19 12:30:00,33.59,33.59,33.49,33.52,78262.0,33.59,33.59,33.49,33.52,78262.0
2025-05-19 12:40:00,33.51,33.54,33.49,33.54,46153.0,33.51,33.54,33.49,33.54,46153.0
2025-05-19 12:50:00,33.54,33.55,33.5,33.51,37588.0,33.54,33.55,33.5,33.51,37588.0
2025-05-19 13:00:00,33.51,33.58,33.5,33.58,45856.0,33.51,33.58,33.5,33.58,45856.0
2025-05-19 13:10:00,33.58,33.58,33.5,33.51,55983.0,33.58,33.58,33.5,33.51,55983.0
2025-05-19 13:20:00,33.52,33.54,33.51,33.52,35616.0,33.52,33.54,33.51,33.52,35616.0
2025-05-19 13:30:00,33.52,33.56,33.51,33.52,50737.0,33.52,33.56,33.51,33.52,50737.0
2025-05-19 13:40:00,33.52,33.53,33.49,33.51,290850.0,33.52,33.53,33.49,33.51,290850.0
2025-05-19 13:50:00,33.5,33.51,33.45,33.47,54818.0,33.5,33.51,33.45,33.47,54818.0
2025-05-19 14:00:00,33.47,33.47,33.43,33.47,39042.0,33.47,33.47,33.43,33.47,39042.0
2025-05-19 14:10:00,33.47,33.47,33.4,33.42,56473.0,33.47,33.47,33.4,33.42,56473.0
2025-05-19 14:20:00,33.43,33.5,33.42,33.48,44253.0,33.43,33.5,33.42,33.48,44253.0
2025-05-19 14:30:00,33.48,33.55,33.47,33.55,51644.0,33.48,33.55,33.47,33.55,51644.0
2025-05-19 14:40:00,33.55,33.56,33.54,33.55,34059.0,33.55,33.56,33.54,33.55,34059.0
2025-05-19 14:50:00,33.55,33.57,33.5,33.51,120060.0,33.55,33.57,33.5,33.51,120060.0
2025-05-19 15:00:00,33.51,33.53,33.49,33.52,107967.0,33.51,33.53,33.49,33.52,107967.0
2025-05-19 15:10:00,33.53,33.59,33.52,33.57,76964.0,33.53,33.59,33.52,33.57,76964.0
2025-05-19 15:20:00,33.57,33.58,33.54,33.55,53577.0,33.57,33.58,33.54,33.55,53577.0
2025-05-19 15:30:00,33.54,33.58,33.54,33.56,70882.0,33.54,33.58,33.54,33.56,70882.0
2025-05-19 15:40:00,33.55,33.57,33.52,33.54,127449.0,33.55,33.57,33.52,33.54,127449.0
2025-05-19 15:50:00,33.54,33.7,33.53,33.69,500762.0,33.54,33.7,33.53,33.69,500762.0
2025-05-20 09:30:00,34.08,34.24,34.01,34.19,830927.0,34.08,34.24,34.01,34.19,830927.0
2025-05-20 09:40:00,34.19,34.31,34.09,34.28,451665.0,34.19,34.31,34.09,34.28,451665.0
2025-05-20 09:50:00,34.28,34.41,34.27,34.36,408242.0,34.28,34.41,34.27,34.36,408242.0
2025-05-20 10:00:00,34.36,34.45,34.29,34.43,375692.0,34.36,34.45,34.29,34.43,375692.0
2025-05-20 10:10:00,34.43,34.46,34.34,34.39,273836.0,34.43,34.46,34.34,34.39,273836.0
2025-05-20 10:20:00,34.39,34.39,34.25,34.3,302486.0,34.39,34.39,34.25,34.3,302486.0
2025-05-20 10:30:00,34.3,34.33,34.21,34.3,141923.0,34.3,34.33,34.21,34.3,141923.0
2025-05-20 10:40:00,34.3,34.3,34.21,34.23,102463.0,34.3,34.3,34.21,34.23,102463.0
2025-05-20 10:50:00,34.23,34.34,34.19,34.3,176546.0,34.23,34.34,34.19,34.3,176546.0
2025-05-20 11:00:00,34.3,34.33,34.27,34.33,94267.0,34.3,34.33,34.27,34.33,94267.0
2025-05-20 11:10:00,34.33,34.37,34.3,34.35,165183.0,34.33,34.37,34.3,34.35,165183.0
2025-05-20 11:20:00,34.34,34.38,34.32,34.34,103787.0,34.34,34.38,34.32,34.34,103787.0
2025-05-20 11:30:00,34.34,34.35,34.22,34.25,158888.0,34.34,34.35,34.22,34.25,158888.0
2025-05-20 11:40:00,34.25,34.26,34.18,34.22,83452.0,34.25,34.26,34.18,34.22,83452.0
2025-05-20 11:50:00,34.22,34.26,34.17,34.23,196313.0,34.22,34.26,34.17,34.23,196313.0
2025-05-20 12:00:00,34.23,34.28,34.22,34.24,131551.0,34.23,34.28,34.22,34.24,131551.0
2025-05-20 12:10:00,34.25,34.25,34.22,34.22,142013.0,34.25,34.25,34.22,34.22,142013.0
2025-05-20 12:20:00,34.22,34.24,34.18,34.19,97378.0,34.22,34.24,34.18,34.19,97378.0
2025-05-20 12:30:00,34.19,34.24,34.17,34.19,87981.0,34.19,34.24,34.17,34.19,87981.0
2025-05-20 12:40:00,34.19,34.2,34.15,34.16,95196.0,34.19,34.2,34.15,34.16,95196.0
2025-05-20 12:50:00,34.16,34.17,34.12,34.17,117005.0,34.16,34.17,34.12,34.17,117005.0
2025-05-20 13:00:00,34.16,34.2,34.15,34.18,99363.0,34.16,34.2,34.15,34.18,99363.0
2025-05-20 13:10:00,34.18,34.19,34.1,34.11,383292.0,34.18,34.19,34.1,34.11,383292.0
2025-05-20 13:20:00,34.11,34.12,34.03,34.05,234574.0,34.11,34.12,34.03,34.05,234574.0
2025-05-20 13:30:00,34.06,34.08,33.98,34.03,510078.0,34.06,34.08,33.98,34.03,510078.0
2025-05-20 13:40:00,34.03,34.07,34.01,34.03,120736.0,34.03,34.07,34.01,34.03,120736.0
2025-05-20 13:50:00,34.03,34.05,33.97,34.04,229446.0,34.03,34.05,33.97,34.04,229446.0
2025-05-20 14:00:00,34.04,34.08,34.03,34.05,138093.0,34.04,34.08,34.03,34.05,138093.0
2025-05-20 14:10:00,34.05,34.07,33.98,34.02,184810.0,34.05,34.07,33.98,34.02,184810.0
2025-05-20 14:20:00,34.01,34.01,33.9,33.92,103446.0,34.01,34.01,33.9,33.92,103446.0
2025-05-20 14:30:00,33.92,33.99,33.91,33.98,94387.0,33.92,33.99,33.91,33.98,94387.0
2025-05-20 14:40:00,33.98,33.99,33.94,33.94,103683.0,33.98,33.99,33.94,33.94,103683.0
2025-05-20 14:50:00,33.95,33.97,33.92,33.95,133025.0,33.95,33.97,33.92,33.95,133025.0
2025-05-20 15:00:00,33.95,33.95,33.89,33.94,111960.0,33.95,33.95,33.89,33.94,111960.0
2025-05-20 15:10:00,33.94,33.95,33.91,33.94,87035.0,33.94,33.95,33.91,33.94,87035.0
2025-05-20 15:20:00,33.94,33.96,33.93,33.95,80320.0,33.94,33.96,33.93,33.95,80320.0
2025-05-20 15:30:00,33.95,33.96,33.93,33.95,120219.0,33.95,33.96,33.93,33.95,120219.0
2025-05-20 15:40:00,33.95,33.95,33.9,33.91,163901.0,33.95,33.95,33.9,33.91,163901.0
2025-05-20 15:50:00,33.91,33.97,33.88,33.95,771178.0,33.91,33.97,33.88,33.95,771178.0
2025-05-21 09:30:00,34.22,34.3,34.05,34.26,875812.0,34.22,34.3,34.05,34.26,875812.0
2025-05-21 09:40:00,34.24,34.27,34.11,34.13,242306.0,34.24,34.27,34.11,34.13,242306.0
2025-05-21 09:50:00,34.12,34.14,33.97,34.01,287700.0,34.12,34.14,33.97,34.01,287700.0
2025-05-21 10:00:00,34.01,34.07,33.88,33.89,405195.0,34.01,34.07,33.88,33.89,405195.0
2025-05-21 10:10:00,33.9,34.0,33.81,33.92,274793.0,33.9,34.0,33.81,33.92,274793.0
2025-05-21 10:20:00,33.93,33.99,33.92,33.98,95078.0,33.93,33.99,33.92,33.98,95078.0
2025-05-21 10:30:00,33.98,34.07,33.96,34.04,227245.0,33.98,34.07,33.96,34.04,227245.0
2025-05-21 10:40:00,34.04,34.04,33.96,34.0,209931.0,34.04,34.04,33.96,34.0,209931.0
2025-05-21 10:50:00,34.0,34.0,33.93,33.95,165750.0,34.0,34.0,33.93,33.95,165750.0
2025-05-21 11:00:00,33.95,33.99,33.9,33.98,149299.0,33.95,33.99,33.9,33.98,149299.0
2025-05-21 11:10:00,33.98,33.99,33.94,33.95,74790.0,33.98,33.99,33.94,33.95,74790.0
2025-05-21 11:20:00,33.94,34.01,33.92,33.94,186617.0,33.94,34.01,33.92,33.94,186617.0
2025-05-21 11:30:00,33.94,34.0,33.92,33.94,135150.0,33.94,34.0,33.92,33.94,135150.0
2025-05-21 11:40:00,33.95,33.98,33.92,33.95,114291.0,33.95,33.98,33.92,33.95,114291.0
2025-05-21 11:50:00,33.95,33.95,33.89,33.94,130490.0,33.95,33.95,33.89,33.94,130490.0
2025-05-21 12:00:00,33.94,33.99,33.89,33.96,158099.0,33.94,33.99,33.89,33.96,158099.0
2025-05-21 12:10:00,33.95,33.98,33.89,33.9,119267.0,33.95,33.98,33.89,33.9,119267.0
2025-05-21 12:20:00,33.9,33.92,33.88,33.91,85799.0,33.9,33.92,33.88,33.91,85799.0
2025-05-21 12:30:00,33.92,33.97,33.91,33.96,103086.0,33.92,33.97,33.91,33.96,103086.0
2025-05-21 12:40:00,33.96,34.0,33.95,34.0,95891.0,33.96,34.0,33.95,34.0,95891.0
2025-05-21 12:50:00,34.0,34.01,33.94,33.95,62511.0,34.0,34.01,33.94,33.95,62511.0
2025-05-21 13:00:00,33.95,34.04,33.93,33.99,134002.0,33.95,34.04,33.93,33.99,134002.0
2025-05-21 13:10:00,33.99,34.0,33.84,33.88,180636.0,33.99,34.0,33.84,33.88,180636.0
2025-05-21 13:20:00,33.88,33.88,33.75,33.76,160208.0,33.88,33.88,33.75,33.76,160208.0
2025-05-21 13:30:00,33.77,33.92,33.72,33.91,173091.0,33.77,33.92,33.72,33.91,173091.0
2025-05-21 13:40:00,33.91,33.91,33.81,33.83,64756.0,33.91,33.91,33.81,33.83,64756.0
2025-05-21 13:50:00,33.82,33.86,33.78,33.82,72183.0,33.82,33.86,33.78,33.82,72183.0
2025-05-21 14:00:00,33.82,33.84,33.77,33.83,97389.0,33.82,33.84,33.77,33.83,97389.0
2025-05-21 14:10:00,33.83,33.83,33.75,33.77,39606.0,33.83,33.83,33.75,33.77,39606.0
2025-05-21 14:20:00,33.77,33.82,33.72,33.8,131053.0,33.77,33.82,33.72,33.8,131053.0
2025-05-21 14:30:00,33.8,33.82,33.78,33.8,153387.0,33.8,33.82,33.78,33.8,153387.0
2025-05-21 14:40:00,33.81,33.84,33.75,33.76,70538.0,33.81,33.84,33.75,33.76,70538.0
2025-05-21 14:50:00,33.77,33.79,33.71,33.72,145372.0,33.77,33.79,33.71,33.72,145372.0
2025-05-21 15:00:00,33.72,33.76,33.65,33.66,66498.0,33.72,33.76,33.65,33.66,66498.0
2025-05-21 15:10:00,33.66,33.67,33.62,33.64,147122.0,33.66,33.67,33.62,33.64,147122.0
2025-05-21 15:20:00,33.65,33.65,33.54,33.56,150679.0,33.65,33.65,33.54,33.56,150679.0
2025-05-21 15:30:00,33.57,33.66,33.56,33.65,310503.0,33.57,33.66,33.56,33.65,310503.0
2025-05-21 15:40:00,33.66,33.69,33.63,33.64,161733.0,33.66,33.69,33.63,33.64,161733.0
2025-05-21 15:50:00,33.64,33.7,33.64,33.65,622051.0,33.64,33.7,33.64,33.65,622051.0
2025-05-22 09:30:00,33.6,33.62,33.3,33.32,485826.0,33.6,33.62,33.3,33.32,485826.0
2025-05-22 09:40:00,33.32,33.43,33.28,33.4,363238.0,33.32,33.43,33.28,33.4,363238.0
2025-05-22 09:50:00,33.4,33.48,33.37,33.44,174265.0,33.4,33.48,33.37,33.44,174265.0
2025-05-22 10:00:00,33.44,33.55,33.42,33.52,155657.0,33.44,33.55,33.42,33.52,155657.0
2025-05-22 10:10:00,33.51,33.53,33.44,33.51,137505.0,33.51,33.53,33.44,33.51,137505.0
2025-05-22 10:20:00,33.5,33.56,33.49,33.53,149454.0,33.5,33.56,33.49,33.53,149454.0
2025-05-22 10:30:00,33.54,33.57,33.5,33.54,83247.0,33.54,33.57,33.5,33.54,83247.0
2025-05-22 10:40:00,33.55,33.67,33.53,33.66,264079.0,33.55,33.67,33.53,33.66,264079.0
2025-05-22 10:50:00,33.66,33.7,33.63,33.7,163500.0,33.66,33.7,33.63,33.7,163500.0
2025-05-22 11:00:00,33.7,33.77,33.68,33.73,260020.0,33.7,33.77,33.68,33.73,260020.0
2025-05-22 11:10:00,33.72,33.81,33.72,33.8,149422.0,33.72,33.81,33.72,33.8,149422.0
2025-05-22 11:20:00,33.8,33.84,33.73,33.75,253342.0,33.8,33.84,33.73,33.75,253342.0
2025-05-22 11:30:00,33.75,33.87,33.74,33.84,103955.0,33.75,33.87,33.74,33.84,103955.0
2025-05-22 11:40:00,33.84,33.87,33.83,33.85,111178.0,33.84,33.87,33.83,33.85,111178.0
2025-05-22 11:50:00,33.85,33.9,33.84,33.86,182044.0,33.85,33.9,33.84,33.86,182044.0
2025-05-22 12:00:00,33.86,33.9,33.85,33.89,121254.0,33.86,33.9,33.85,33.89,121254.0
2025-05-22 12:10:00,33.89,33.97,33.88,33.93,415365.0,33.89,33.97,33.88,33.93,415365.0
2025-05-22 12:20:00,33.93,33.95,33.82,33.87,686427.0,33.93,33.95,33.82,33.87,686427.0
2025-05-22 12:30:00,33.87,33.88,33.82,33.83,67475.0,33.87,33.88,33.82,33.83,67475.0
2025-05-22 12:40:00,33.83,33.84,33.76,33.77,138167.0,33.83,33.84,33.76,33.77,138167.0
2025-05-22 12:50:00,33.77,33.78,33.67,33.69,77075.0,33.77,33.78,33.67,33.69,77075.0
2025-05-22 13:00:00,33.69,33.73,33.66,33.71,129212.0,33.69,33.73,33.66,33.71,129212.0
2025-05-22 13:10:00,33.7,33.76,33.67,33.75,145596.0,33.7,33.76,33.67,33.75,145596.0
2025-05-22 13:20:00,33.74,33.77,33.73,33.73,117999.0,33.74,33.77,33.73,33.73,117999.0
2025-05-22 13:30:00,33.73,33.77,33.71,33.76,125783.0,33.73,33.77,33.71,33.76,125783.0
2025-05-22 13:40:00,33.76,33.83,33.75,33.83,80937.0,33.76,33.83,33.75,33.83,80937.0
2025-05-22 13:50:00,33.83,33.85,33.81,33.82,78905.0,33.83,33.85,33.81,33.82,78905.0
2025-05-22 14:00:00,33.81,33.84,33.8,33.82,110705.0,33.81,33.84,33.8,33.82,110705.0
2025-05-22 14:10:00,33.82,33.85,33.8,33.82,61453.0,33.82,33.85,33.8,33.82,61453.0
2025-05-22 14:20:00,33.82,33.84,33.81,33.83,83396.0,33.82,33.84,33.81,33.83,83396.0
2025-05-22 14:30:00,33.83,33.83,33.72,33.72,100882.0,33.83,33.83,33.72,33.72,100882.0
2025-05-22 14:40:00,33.72,33.78,33.71,33.76,98149.0,33.72,33.78,33.71,33.76,98149.0
2025-05-22 14:50:00,33.75,33.77,33.73,33.75,96807.0,33.75,33.77,33.73,33.75,96807.0
2025-05-22 15:00:00,33.75,33.81,33.74,33.79,74069.0,33.75,33.81,33.74,33.79,74069.0
2025-05-22 15:10:00,33.78,33.81,33.77,33.77,97015.0,33.78,33.81,33.77,33.77,97015.0
2025-05-22 15:20:00,33.78,33.83,33.77,33.82,137726.0,33.78,33.83,33.77,33.82,137726.0
2025-05-22 15:30:00,33.82,33.82,33.77,33.79,125085.0,33.82,33.82,33.77,33.79,125085.0
2025-05-22 15:40:00,33.78,33.79,33.72,33.72,216456.0,33.78,33.79,33.72,33.72,216456.0
2025-05-22 15:50:00,33.72,33.75,33.66,33.69,685987.0,33.72,33.75,33.66,33.69,685987.0
2025-05-23 09:30:00,33.25,33.4,33.1,33.3,554309.0,33.25,33.4,33.1,33.3,554309.0
2025-05-23 09:40:00,33.3,33.37,33.23,33.32,184672.0,33.3,33.37,33.23,33.32,184672.0
2025-05-23 09:50:00,33.32,33.47,33.31,33.4,221860.0,33.32,33.47,33.31,33.4,221860.0
2025-05-23 10:00:00,33.4,33.47,33.39,33.41,191619.0,33.4,33.47,33.39,33.41,191619.0
2025-05-23 10:10:00,33.42,33.49,33.38,33.46,156272.0,33.42,33.49,33.38,33.46,156272.0
2025-05-23 10:20:00,33.45,33.52,33.4,33.41,222490.0,33.45,33.52,33.4,33.41,222490.0
2025-05-23 10:30:00,33.41,33.43,33.36,33.41,83468.0,33.41,33.43,33.36,33.41,83468.0
2025-05-23 10:40:00,33.41,33.45,33.38,33.41,162144.0,33.41,33.45,33.38,33.41,162144.0
2025-05-23 10:50:00,33.41,33.41,33.33,33.34,128691.0,33.41,33.41,33.33,33.34,128691.0
2025-05-23 11:00:00,33.34,33.45,33.33,33.43,110423.0,33.34,33.45,33.33,33.43,110423.0
2025-05-23 11:10:00,33.43,33.47,33.41,33.43,185715.0,33.43,33.47,33.41,33.43,185715.0
2025-05-23 11:20:00,33.44,33.47,33.42,33.45,80002.0,33.44,33.47,33.42,33.45,80002.0
2025-05-23 11:30:00,33.45,33.49,33.41,33.44,82846.0,33.45,33.49,33.41,33.44,82846.0
2025-05-23 11:40:00,33.44,33.45,33.4,33.41,73248.0,33.44,33.45,33.4,33.41,73248.0
2025-05-23 11:50:00,33.42,33.43,33.35,33.36,69539.0,33.42,33.43,33.35,33.36,69539.0
2025-05-23 12:00:00,33.36,33.39,33.33,33.38,69742.0,33.36,33.39,33.33,33.38,69742.0
2025-05-23 12:10:00,33.38,33.39,33.35,33.37,66193.0,33.38,33.39,33.35,33.37,66193.0
2025-05-23 12:20:00,33.37,33.42,33.36,33.4,52232.0,33.37,33.42,33.36,33.4,52232.0
2025-05-23 12:30:00,33.39,33.43,33.35,33.43,150334.0,33.39,33.43,33.35,33.43,150334.0
2025-05-23 12:40:00,33.42,33.44,33.4,33.43,52750.0,33.42,33.44,33.4,33.43,52750.0
2025-05-23 12:50:00,33.43,33.43,33.39,33.42,59915.0,33.43,33.43,33.39,33.42,59915.0
2025-05-23 13:00:00,33.41,33.46,33.41,33.45,85072.0,33.41,33.46,33.41,33.45,85072.0
2025-05-23 13:10:00,33.45,33.49,33.44,33.48,101406.0,33.45,33.49,33.44,33.48,101406.0
2025-05-23 13:20:00,33.48,33.51,33.48,33.5,80121.0,33.48,33.51,33.48,33.5,80121.0
2025-05-23 13:30:00,33.49,33.51,33.48,33.48,65791.0,33.49,33.51,33.48,33.48,65791.0
2025-05-23 13:40:00,33.48,33.5,33.47,33.48,32848.0,33.48,33.5,33.47,33.48,32848.0
2025-05-23 13:50:00,33.48,33.51,33.47,33.48,55887.0,33.48,33.51,33.47,33.48,55887.0
2025-05-23 14:00:00,33.47,33.51,33.46,33.5,53689.0,33.47,33.51,33.46,33.5,53689.0
2025-05-23 14:10:00,33.5,33.52,33.47,33.48,80189.0,33.5,33.52,33.47,33.48,80189.0
2025-05-23 14:20:00,33.48,33.51,33.45,33.5,90723.0,33.48,33.51,33.45,33.5,90723.0
2025-05-23 14:30:00,33.5,33.54,33.5,33.52,41614.0,33.5,33.54,33.5,33.52,41614.0
2025-05-23 14:40:00,33.51,33.52,33.46,33.5,45445.0,33.51,33.52,33.46,33.5,45445.0
2025-05-23 14:50:00,33.5,33.51,33.46,33.47,86969.0,33.5,33.51,33.46,33.47,86969.0
2025-05-23 15:00:00,33.47,33.47,33.45,33.45,73214.0,33.47,33.47,33.45,33.45,73214.0
2025-05-23 15:10:00,33.45,33.47,33.43,33.43,76064.0,33.45,33.47,33.43,33.43,76064.0
2025-05-23 15:20:00,33.43,33.44,33.38,33.4,107945.0,33.43,33.44,33.38,33.4,107945.0
2025-05-23 15:30:00,33.4,33.41,33.38,33.41,115733.0,33.4,33.41,33.38,33.41,115733.0
2025-05-23 15:40:00,33.41,33.44,33.39,33.4,206220.0,33.41,33.44,33.39,33.4,206220.0
2025-05-23 15:50:00,33.39,33.41,33.33,33.34,824940.0,33.39,33.41,33.33,33.34,824940.0
2025-05-27 09:30:00,32.88,32.89,32.63,32.79,629571.0,32.88,32.89,32.63,32.79,629571.0
2025-05-27 09:40:00,32.78,32.79,32.57,32.58,275575.0,32.78,32.79,32.57,32.58,275575.0
2025-05-27 09:50:00,32.58,32.76,32.58,32.74,162470.0,32.58,32.76,32.58,32.74,162470.0
2025-05-27 10:00:00,32.75,32.78,32.62,32.65,236560.0,32.75,32.78,32.62,32.65,236560.0
2025-05-27 10:10:00,32.65,32.68,32.59,32.67,341232.0,32.65,32.68,32.59,32.67,341232.0
2025-05-27 10:20:00,32.66,32.69,32.5,32.55,389890.0,32.66,32.69,32.5,32.55,389890.0
2025-05-27 10:30:00,32.54,32.6,32.5,32.57,235813.0,32.54,32.6,32.5,32.57,235813.0
2025-05-27 10:40:00,32.57,32.66,32.56,32.58,239147.0,32.57,32.66,32.56,32.58,239147.0
2025-05-27 10:50:00,32.57,32.62,32.52,32.54,255254.0,32.57,32.62,32.52,32.54,255254.0
2025-05-27 11:00:00,32.54,32.63,32.48,32.58,353204.0,32.54,32.63,32.48,32.58,353204.0
2025-05-27 11:10:00,32.58,32.61,32.53,32.55,198136.0,32.58,32.61,32.53,32.55,198136.0
2025-05-27 11:20:00,32.55,32.59,32.52,32.52,128726.0,32.55,32.59,32.52,32.52,128726.0
2025-05-27 11:30:00,32.52,32.55,32.51,32.52,92039.0,32.52,32.55,32.51,32.52,92039.0
2025-05-27 11:40:00,32.52,32.55,32.5,32.51,169256.0,32.52,32.55,32.5,32.51,169256.0
2025-05-27 11:50:00,32.5,32.52,32.48,32.51,156794.0,32.5,32.52,32.48,32.51,156794.0
2025-05-27 12:00:00,32.51,32.56,32.49,32.54,210507.0,32.51,32.56,32.49,32.54,210507.0
2025-05-27 12:10:00,32.53,32.56,32.5,32.51,124723.0,32.53,32.56,32.5,32.51,124723.0
2025-05-27 12:20:00,32.52,32.54,32.48,32.48,194908.0,32.52,32.54,32.48,32.48,194908.0
2025-05-27 12:30:00,32.48,32.53,32.48,32.5,126499.0,32.48,32.53,32.48,32.5,126499.0
2025-05-27 12:40:00,32.5,32.51,32.45,32.47,96608.0,32.5,32.51,32.45,32.47,96608.0
2025-05-27 12:50:00,32.47,32.51,32.47,32.5,85684.0,32.47,32.51,32.47,32.5,85684.0
2025-05-27 13:00:00,32.5,32.51,32.48,32.5,82682.0,32.5,32.51,32.48,32.5,82682.0
2025-05-27 13:10:00,32.5,32.53,32.49,32.52,78052.0,32.5,32.53,32.49,32.52,78052.0
2025-05-27 13:20:00,32.52,32.52,32.47,32.47,74505.0,32.52,32.52,32.47,32.47,74505.0
2025-05-27 13:30:00,32.47,32.51,32.46,32.49,97384.0,32.47,32.51,32.46,32.49,97384.0
2025-05-27 13:40:00,32.5,32.55,32.49,32.54,96550.0,32.5,32.55,32.49,32.54,96550.0
2025-05-27 13:50:00,32.54,32.55,32.51,32.52,82872.0,32.54,32.55,32.51,32.52,82872.0
2025-05-27 14:00:00,32.52,32.56,32.52,32.52,109244.0,32.52,32.56,32.52,32.52,109244.0
2025-05-27 14:10:00,32.53,32.54,32.5,32.51,171537.0,32.53,32.54,32.5,32.51,171537.0
2025-05-27 14:20:00,32.52,32.53,32.48,32.5,102602.0,32.52,32.53,32.48,32.5,102602.0
2025-05-27 14:30:00,32.51,32.53,32.5,32.52,47155.0,32.51,32.53,32.5,32.52,47155.0
2025-05-27 14:40:00,32.52,32.53,32.49,32.52,134137.0,32.52,32.53,32.49,32.52,134137.0
2025-05-27 14:50:00,32.52,32.52,32.47,32.48,140624.0,32.52,32.52,32.47,32.48,140624.0
2025-05-27 15:00:00,32.48,32.56,32.47,32.54,196861.0,32.48,32.56,32.47,32.54,196861.0
2025-05-27 15:10:00,32.54,32.55,32.5,32.5,97693.0,32.54,32.55,32.5,32.5,97693.0
2025-05-27 15:20:00,32.51,32.53,32.48,32.48,130696.0,32.51,32.53,32.48,32.48,130696.0
2025-05-27 15:30:00,32.48,32.49,32.45,32.48,208298.0,32.48,32.49,32.45,32.48,208298.0
2025-05-27 15:40:00,32.48,32.53,32.48,32.5,233785.0,32.48,32.53,32.48,32.5,233785.0
2025-05-27 15:50:00,32.49,32.57,32.47,32.57,1026411.0,32.49,32.57,32.47,32.57,1026411.0
2025-05-28 09:30:00,32.18,32.2,31.95,31.98,932190.0,32.18,32.2,31.95,31.98,932190.0
2025-05-28 09:40:00,31.97,31.99,31.83,31.9,683316.0,31.97,31.99,31.83,31.9,683316.0
2025-05-28 09:50:00,31.91,32.02,31.87,31.96,344670.0,31.91,32.02,31.87,31.96,344670.0
2025-05-28 10:00:00,31.96,32.03,31.93,31.98,234708.0,31.96,32.03,31.93,31.98,234708.0
2025-05-28 10:10:00,31.97,31.99,31.88,31.88,242629.0,31.97,31.99,31.88,31.88,242629.0
2025-05-28 10:20:00,31.89,31.93,31.88,31.89,167117.0,31.89,31.93,31.88,31.89,167117.0
2025-05-28 10:30:00,31.88,31.9,31.83,31.84,243134.0,31.88,31.9,31.83,31.84,243134.0
2025-05-28 10:40:00,31.85,31.94,31.82,31.93,169615.0,31.85,31.94,31.82,31.93,169615.0
2025-05-28 10:50:00,31.92,31.92,31.86,31.86,143726.0,31.92,31.92,31.86,31.86,143726.0
2025-05-28 11:00:00,31.87,31.94,31.86,31.9,155032.0,31.87,31.94,31.86,31.9,155032.0
2025-05-28 11:10:00,31.91,31.91,31.83,31.84,119490.0,31.91,31.91,31.83,31.84,119490.0
2025-05-28 11:20:00,31.85,31.88,31.84,31.85,108896.0,31.85,31.88,31.84,31.85,108896.0
2025-05-28 11:30:00,31.86,31.89,31.84,31.87,114390.0,31.86,31.89,31.84,31.87,114390.0
2025-05-28 11:40:00,31.86,31.88,31.85,31.86,59758.0,31.86,31.88,31.85,31.86,59758.0
2025-05-28 11:50:00,31.86,31.88,31.83,31.84,214539.0,31.86,31.88,31.83,31.84,214539.0
2025-05-28 12:00:00,31.84,31.86,31.81,31.83,232716.0,31.84,31.86,31.81,31.83,232716.0
2025-05-28 12:10:00,31.82,31.85,31.78,31.84,235345.0,31.82,31.85,31.78,31.84,235345.0
2025-05-28 12:20:00,31.84,31.84,31.78,31.83,100164.0,31.84,31.84,31.78,31.83,100164.0
2025-05-28 12:30:00,31.83,31.87,31.8,31.85,112461.0,31.83,31.87,31.8,31.85,112461.0
2025-05-28 12:40:00,31.85,31.85,31.8,31.83,244673.0,31.85,31.85,31.8,31.83,244673.0
2025-05-28 12:50:00,31.83,31.83,31.79,31.8,119897.0,31.83,31.83,31.79,31.8,119897.0
2025-05-28 13:00:00,31.81,31.84,31.8,31.81,343126.0,31.81,31.84,31.8,31.81,343126.0
2025-05-28 13:10:00,31.81,31.84,31.8,31.82,336471.0,31.81,31.84,31.8,31.82,336471.0
2025-05-28 13:20:00,31.82,31.84,31.81,31.82,82541.0,31.82,31.84,31.81,31.82,82541.0
2025-05-28 13:30:00,31.81,31.83,31.8,31.82,255706.0,31.81,31.83,31.8,31.82,255706.0
2025-05-28 13:40:00,31.82,31.82,31.78,31.8,136736.0,31.82,31.82,31.78,31.8,136736.0
2025-05-28 13:50:00,31.79,31.79,31.73,31.73,221194.0,31.79,31.79,31.73,31.73,221194.0
2025-05-28 14:00:00,31.74,31.76,31.72,31.74,83605.0,31.74,31.76,31.72,31.74,83605.0
2025-05-28 14:10:00,31.74,31.78,31.73,31.78,58534.0,31.74,31.78,31.73,31.78,58534.0
2025-05-28 14:20:00,31.78,31.79,31.74,31.78,170158.0,31.78,31.79,31.74,31.78,170158.0
2025-05-28 14:30:00,31.78,31.78,31.71,31.73,88267.0,31.78,31.78,31.71,31.73,88267.0
2025-05-28 14:40:00,31.73,31.83,31.72,31.78,256788.0,31.73,31.83,31.72,31.78,256788.0
2025-05-28 14:50:00,31.78,31.8,31.73,31.78,272072.0,31.78,31.8,31.73,31.78,272072.0
2025-05-28 15:00:00,31.77,31.8,31.75,31.77,122774.0,31.77,31.8,31.75,31.77,122774.0
2025-05-28 15:10:00,31.77,31.78,31.7,31.7,163234.0,31.77,31.78,31.7,31.7,163234.0
2025-05-28 15:20:00,31.71,31.72,31.64,31.65,384526.0,31.71,31.72,31.64,31.65,384526.0
2025-05-28 15:30:00,31.65,31.68,31.63,31.66,733633.0,31.65,31.68,31.63,31.66,733633.0
2025-05-28 15:40:00,31.66,31.66,31.62,31.64,423275.0,31.66,31.66,31.62,31.64,423275.0
2025-05-28 15:50:00,31.64,31.65,31.55,31.59,1686236.0,31.64,31.65,31.55,31.59,1686236.0
2025-05-29 09:30:00,32.99,33.12,32.66,32.73,1893473.0,32.99,33.12,32.66,32.73,1893473.0
2025-05-29 09:40:00,32.72,32.77,32.55,32.73,728821.0,32.72,32.77,32.55,32.73,728821.0
2025-05-29 09:50:00,32.73,32.77,32.66,32.73,416294.0,32.73,32.77,32.66,32.73,416294.0
2025-05-29 10:00:00,32.72,32.8,32.6,32.64,471132.0,32.72,32.8,32.6,32.64,471132.0
2025-05-29 10:10:00,32.63,32.71,32.62,32.7,350891.0,32.63,32.71,32.62,32.7,350891.0
2025-05-29 10:20:00,32.71,32.75,32.55,32.56,396777.0,32.71,32.75,32.55,32.56,396777.0
2025-05-29 10:30:00,32.56,32.66,32.55,32.59,376126.0,32.56,32.66,32.55,32.59,376126.0
2025-05-29 10:40:00,32.59,32.67,32.52,32.66,323197.0,32.59,32.67,32.52,32.66,323197.0
2025-05-29 10:50:00,32.66,32.71,32.64,32.68,215269.0,32.66,32.71,32.64,32.68,215269.0
2025-05-29 11:00:00,32.69,32.79,32.69,32.78,134693.0,32.69,32.79,32.69,32.78,134693.0
2025-05-29 11:10:00,32.78,32.88,32.78,32.78,208117.0,32.78,32.88,32.78,32.78,208117.0
2025-05-29 11:20:00,32.78,32.95,32.76,32.95,303963.0,32.78,32.95,32.76,32.95,303963.0
2025-05-29 11:30:00,32.95,32.97,32.83,32.84,216092.0,32.95,32.97,32.83,32.84,216092.0
2025-05-29 11:40:00,32.84,32.91,32.83,32.85,191056.0,32.84,32.91,32.83,32.85,191056.0
2025-05-29 11:50:00,32.84,32.93,32.76,32.78,287103.0,32.84,32.93,32.76,32.78,287103.0
2025-05-29 12:00:00,32.78,32.88,32.76,32.84,207820.0,32.78,32.88,32.76,32.84,207820.0
2025-05-29 12:10:00,32.84,32.93,32.83,32.92,112594.0,32.84,32.93,32.83,32.92,112594.0
2025-05-29 12:20:00,32.91,32.93,32.85,32.89,153815.0,32.91,32.93,32.85,32.89,153815.0
2025-05-29 12:30:00,32.89,32.95,32.88,32.95,103537.0,32.89,32.95,32.88,32.95,103537.0
2025-05-29 12:40:00,32.95,32.98,32.93,32.94,98600.0,32.95,32.98,32.93,32.94,98600.0
2025-05-29 12:50:00,32.94,32.96,32.91,32.95,123969.0,32.94,32.96,32.91,32.95,123969.0
2025-05-29 13:00:00,32.95,32.98,32.91,32.95,557056.0,32.95,32.98,32.91,32.95,557056.0
2025-05-29 13:10:00,32.95,33.02,32.95,33.0,164342.0,32.95,33.02,32.95,33.0,164342.0
2025-05-29 13:20:00,33.0,33.04,32.98,33.0,84820.0,33.0,33.04,32.98,33.0,84820.0
2025-05-29 13:30:00,33.0,33.0,32.96,32.98,71602.0,33.0,33.0,32.96,32.98,71602.0
2025-05-29 13:40:00,32.98,33.04,32.97,32.98,93343.0,32.98,33.04,32.97,32.98,93343.0
2025-05-29 13:50:00,32.98,33.0,32.88,32.91,897209.0,32.98,33.0,32.88,32.91,897209.0
2025-05-29 14:00:00,32.91,33.0,32.9,32.91,282098.0,32.91,33.0,32.9,32.91,282098.0
2025-05-29 14:10:00,32.91,32.99,32.91,32.95,162196.0,32.91,32.99,32.91,32.95,162196.0
2025-05-29 14:20:00,32.95,32.96,32.9,32.91,128852.0,32.95,32.96,32.9,32.91,128852.0
2025-05-29 14:30:00,32.91,32.97,32.9,32.95,72968.0,32.91,32.97,32.9,32.95,72968.0
2025-05-29 14:40:00,32.95,32.98,32.93,32.94,137134.0,32.95,32.98,32.93,32.94,137134.0
2025-05-29 14:50:00,32.94,32.98,32.93,32.95,147070.0,32.94,32.98,32.93,32.95,147070.0
2025-05-29 15:00:00,32.95,32.98,32.92,32.95,127818.0,32.95,32.98,32.92,32.95,127818.0
2025-05-29 15:10:00,32.95,32.98,32.92,32.98,103972.0,32.95,32.98,32.92,32.98,103972.0
2025-05-29 15:20:00,32.98,33.0,32.96,32.97,110866.0,32.98,33.0,32.96,32.97,110866.0
2025-05-29 15:30:00,32.97,32.97,32.89,32.89,193127.0,32.97,32.97,32.89,32.89,193127.0
2025-05-29 15:40:00,32.89,32.92,32.88,32.91,180835.0,32.89,32.92,32.88,32.91,180835.0
2025-05-29 15:50:00,32.91,32.97,32.88,32.94,701089.0,32.91,32.97,32.88,32.94,701089.0
2025-05-30 09:30:00,32.48,32.57,32.34,32.37,576785.0,32.48,32.57,32.34,32.37,576785.0
2025-05-30 09:40:00,32.36,32.43,32.29,32.38,450308.0,32.36,32.43,32.29,32.38,450308.0
2025-05-30 09:50:00,32.38,32.48,32.35,32.36,167789.0,32.38,32.48,32.35,32.36,167789.0
2025-05-30 10:00:00,32.37,32.57,32.36,32.54,163469.0,32.37,32.57,32.36,32.54,163469.0
2025-05-30 10:10:00,32.54,32.56,32.46,32.55,119731.0,32.54,32.56,32.46,32.55,119731.0
2025-05-30 10:20:00,32.55,32.58,32.52,32.54,132185.0,32.55,32.58,32.52,32.54,132185.0
2025-05-30 10:30:00,32.54,32.63,32.5,32.57,200416.0,32.54,32.63,32.5,32.57,200416.0
2025-05-30 10:40:00,32.57,32.58,32.48,32.52,445566.0,32.57,32.58,32.48,32.52,445566.0
2025-05-30 10:50:00,32.52,32.52,32.35,32.38,831647.0,32.52,32.52,32.35,32.38,831647.0
2025-05-30 11:00:00,32.39,32.45,32.37,32.44,103604.0,32.39,32.45,32.37,32.44,103604.0
2025-05-30 11:10:00,32.44,32.47,32.41,32.42,133685.0,32.44,32.47,32.41,32.42,133685.0
2025-05-30 11:20:00,32.43,32.47,32.38,32.44,335469.0,32.43,32.47,32.38,32.44,335469.0
2025-05-30 11:30:00,32.44,32.45,32.37,32.43,151494.0,32.44,32.45,32.37,32.43,151494.0
2025-05-30 11:40:00,32.43,32.48,32.42,32.47,58559.0,32.43,32.48,32.42,32.47,58559.0
2025-05-30 11:50:00,32.47,32.5,32.44,32.45,59290.0,32.47,32.5,32.44,32.45,59290.0
2025-05-30 12:00:00,32.45,32.49,32.43,32.48,48128.0,32.45,32.49,32.43,32.48,48128.0
2025-05-30 12:10:00,32.48,32.49,32.43,32.43,59528.0,32.48,32.49,32.43,32.43,59528.0
2025-05-30 12:20:00,32.44,32.46,31.98,32.24,868779.0,32.44,32.46,31.98,32.24,868779.0
2025-05-30 12:30:00,32.25,32.36,32.09,32.36,471186.0,32.25,32.36,32.09,32.36,471186.0
2025-05-30 12:40:00,32.36,32.4,32.34,32.38,655040.0,32.36,32.4,32.34,32.38,655040.0
2025-05-30 12:50:00,32.38,32.38,32.24,32.32,201842.0,32.38,32.38,32.24,32.32,201842.0
2025-05-30 13:00:00,32.31,32.34,32.26,32.33,103685.0,32.31,32.34,32.26,32.33,103685.0
2025-05-30 13:10:00,32.34,32.34,32.27,32.31,90020.0,32.34,32.34,32.27,32.31,90020.0
2025-05-30 13:20:00,32.31,32.34,32.25,32.29,256080.0,32.31,32.34,32.25,32.29,256080.0
2025-05-30 13:30:00,32.3,32.36,32.29,32.34,86793.0,32.3,32.36,32.29,32.34,86793.0
2025-05-30 13:40:00,32.34,32.35,32.26,32.31,126650.0,32.34,32.35,32.26,32.31,126650.0
2025-05-30 13:50:00,32.3,32.33,32.29,32.3,86985.0,32.3,32.33,32.29,32.3,86985.0
2025-05-30 14:00:00,32.3,32.35,32.3,32.34,89728.0,32.3,32.35,32.3,32.34,89728.0
2025-05-30 14:10:00,32.34,32.43,32.3,32.41,268732.0,32.34,32.43,32.3,32.41,268732.0
2025-05-30 14:20:00,32.41,32.46,32.4,32.43,175805.0,32.41,32.46,32.4,32.43,175805.0
2025-05-30 14:30:00,32.43,32.43,32.37,32.38,84218.0,32.43,32.43,32.37,32.38,84218.0
2025-05-30 14:40:00,32.38,32.43,32.35,32.43,96834.0,32.38,32.43,32.35,32.43,96834.0
2025-05-30 14:50:00,32.42,32.43,32.4,32.41,115681.0,32.42,32.43,32.4,32.41,115681.0
2025-05-30 15:00:00,32.41,32.52,32.4,32.46,217244.0,32.41,32.52,32.4,32.46,217244.0
2025-05-30 15:10:00,32.45,32.48,32.43,32.45,92324.0,32.45,32.48,32.43,32.45,92324.0
2025-05-30 15:20:00,32.44,32.46,32.41,32.45,122310.0,32.44,32.46,32.41,32.45,122310.0
2025-05-30 15:30:00,32.45,32.47,32.41,32.45,113957.0,32.45,32.47,32.41,32.45,113957.0
2025-05-30 15:40:00,32.44,32.44,32.37,32.41,219999.0,32.44,32.44,32.37,32.41,219999.0
2025-05-30 15:50:00,32.4,32.46,32.37,32.38,835817.0,32.4,32.46,32.37,32.38,835817.0
2025-06-02 09:30:00,32.67,32.75,32.51,32.52,705911.0,32.67,32.75,32.51,32.52,705911.0
2025-06-02 09:40:00,32.51,32.68,32.45,32.58,260677.0,32.51,32.68,32.45,32.58,260677.0
2025-06-02 09:50:00,32.58,32.69,32.53,32.55,141038.0,32.58,32.69,32.53,32.55,141038.0
2025-06-02 10:00:00,32.53,32.62,32.49,32.55,134840.0,32.53,32.62,32.49,32.55,134840.0
2025-06-02 10:10:00,32.55,32.65,32.51,32.62,184053.0,32.55,32.65,32.51,32.62,184053.0
2025-06-02 10:20:00,32.63,32.69,32.61,32.68,168605.0,32.63,32.69,32.61,32.68,168605.0
2025-06-02 10:30:00,32.68,32.85,32.63,32.8,300262.0,32.68,32.85,32.63,32.8,300262.0
2025-06-02 10:40:00,32.8,32.82,32.68,32.71,245637.0,32.8,32.82,32.68,32.71,245637.0
2025-06-02 10:50:00,32.71,32.73,32.66,32.69,211352.0,32.71,32.73,32.66,32.69,211352.0
2025-06-02 11:00:00,32.69,32.71,32.6,32.69,220350.0,32.69,32.71,32.6,32.69,220350.0
2025-06-02 11:10:00,32.69,32.79,32.69,32.76,209144.0,32.69,32.79,32.69,32.76,209144.0
2025-06-02 11:20:00,32.75,32.76,32.68,32.7,92107.0,32.75,32.76,32.68,32.7,92107.0
2025-06-02 11:30:00,32.7,32.73,32.65,32.68,231122.0,32.7,32.73,32.65,32.68,231122.0
2025-06-02 11:40:00,32.68,32.69,32.64,32.68,73291.0,32.68,32.69,32.64,32.68,73291.0
2025-06-02 11:50:00,32.68,32.72,32.63,32.66,69166.0,32.68,32.72,32.63,32.66,69166.0
2025-06-02 12:00:00,32.66,32.66,32.61,32.65,72847.0,32.66,32.66,32.61,32.65,72847.0
2025-06-02 12:10:00,32.64,32.66,32.62,32.66,88198.0,32.64,32.66,32.62,32.66,88198.0
2025-06-02 12:20:00,32.66,32.66,32.61,32.63,79643.0,32.66,32.66,32.61,32.63,79643.0
2025-06-02 12:30:00,32.63,32.67,32.61,32.66,61310.0,32.63,32.67,32.61,32.66,61310.0
2025-06-02 12:40:00,32.66,32.67,32.64,32.65,60603.0,32.66,32.67,32.64,32.65,60603.0
2025-06-02 12:50:00,32.66,32.67,32.63,32.66,42548.0,32.66,32.67,32.63,32.66,42548.0
2025-06-02 13:00:00,32.66,32.69,32.65,32.68,45292.0,32.66,32.69,32.65,32.68,45292.0
2025-06-02 13:10:00,32.69,32.74,32.67,32.73,48755.0,32.69,32.74,32.67,32.73,48755.0
2025-06-02 13:20:00,32.73,32.74,32.67,32.68,77137.0,32.73,32.74,32.67,32.68,77137.0
2025-06-02 13:30:00,32.68,32.72,32.67,32.7,29001.0,32.68,32.72,32.67,32.7,29001.0
2025-06-02 13:40:00,32.7,32.73,32.68,32.73,54440.0,32.7,32.73,32.68,32.73,54440.0
2025-06-02 13:50:00,32.73,32.73,32.69,32.7,27244.0,32.73,32.73,32.69,32.7,27244.0
2025-06-02 14:00:00,32.69,32.7,32.65,32.66,53893.0,32.69,32.7,32.65,32.66,53893.0
2025-06-02 14:10:00,32.67,32.75,32.66,32.75,60194.0,32.67,32.75,32.66,32.75,60194.0
2025-06-02 14:20:00,32.74,32.8,32.74,32.8,97278.0,32.74,32.8,32.74,32.8,97278.0
2025-06-02 14:30:00,32.8,32.83,32.79,32.82,50006.0,32.8,32.83,32.79,32.82,50006.0
2025-06-02 14:40:00,32.82,32.83,32.8,32.81,45126.0,32.82,32.83,32.8,32.81,45126.0
2025-06-02 14:50:00,32.81,32.84,32.8,32.84,69798.0,32.81,32.84,32.8,32.84,69798.0
2025-06-02 15:00:00,32.84,32.87,32.83,32.87,109690.0,32.84,32.87,32.83,32.87,109690.0
2025-06-02 15:10:00,32.87,32.89,32.86,32.86,126429.0,32.87,32.89,32.86,32.86,126429.0
2025-06-02 15:20:00,32.87,32.9,32.86,32.89,125925.0,32.87,32.9,32.86,32.89,125925.0
2025-06-02 15:30:00,32.88,32.89,32.84,32.87,191065.0,32.88,32.89,32.84,32.87,191065.0
2025-06-02 15:40:00,32.87,32.88,32.83,32.87,158409.0,32.87,32.88,32.83,32.87,158409.0
2025-06-02 15:50:00,32.88,32.9,32.82,32.86,502300.0,32.88,32.9,32.82,32.86,502300.0
2025-06-03 09:30:00,32.62,32.67,32.35,32.54,566882.0,32.62,32.67,32.35,32.54,566882.0
2025-06-03 09:40:00,32.54,32.61,32.39,32.4,195478.0,32.54,32.61,32.39,32.4,195478.0
2025-06-03 09:50:00,32.4,32.45,32.29,32.3,246447.0,32.4,32.45,32.29,32.3,246447.0
2025-06-03 10:00:00,32.3,32.36,32.25,32.36,271031.0,32.3,32.36,32.25,32.36,271031.0
2025-06-03 10:10:00,32.36,32.42,32.33,32.4,113297.0,32.36,32.42,32.33,32.4,113297.0
2025-06-03 10:20:00,32.4,32.49,32.37,32.48,142484.0,32.4,32.49,32.37,32.48,142484.0
2025-06-03 10:30:00,32.48,32.48,32.36,32.45,139063.0,32.48,32.48,32.36,32.45,139063.0
2025-06-03 10:40:00,32.46,32.56,32.46,32.55,113908.0,32.46,32.56,32.46,32.55,113908.0
2025-06-03 10:50:00,32.54,32.55,32.5,32.53,102585.0,32.54,32.55,32.5,32.53,102585.0
2025-06-03 11:00:00,32.54,32.59,32.52,32.54,136055.0,32.54,32.59,32.52,32.54,136055.0
2025-06-03 11:10:00,32.54,32.55,32.47,32.48,97252.0,32.54,32.55,32.47,32.48,97252.0
2025-06-03 11:20:00,32.48,32.49,32.41,32.45,78543.0,32.48,32.49,32.41,32.45,78543.0
2025-06-03 11:30:00,32.45,32.49,32.44,32.45,92424.0,32.45,32.49,32.44,32.45,92424.0
2025-06-03 11:40:00,32.45,32.52,32.42,32.48,126160.0,32.45,32.52,32.42,32.48,126160.0
2025-06-03 11:50:00,32.48,32.51,32.46,32.5,68520.0,32.48,32.51,32.46,32.5,68520.0
2025-06-03 12:00:00,32.5,32.54,32.46,32.53,79678.0,32.5,32.54,32.46,32.53,79678.0
2025-06-03 12:10:00,32.53,32.57,32.51,32.55,67708.0,32.53,32.57,32.51,32.55,67708.0
2025-06-03 12:20:00,32.55,32.56,32.52,32.54,84566.0,32.55,32.56,32.52,32.54,84566.0
2025-06-03 12:30:00,32.53,32.57,32.52,32.55,139132.0,32.53,32.57,32.52,32.55,139132.0
2025-06-03 12:40:00,32.55,32.58,32.52,32.53,73425.0,32.55,32.58,32.52,32.53,73425.0
2025-06-03 12:50:00,32.53,32.56,32.5,32.52,75047.0,32.53,32.56,32.5,32.52,75047.0
2025-06-03 13:00:00,32.52,32.53,32.48,32.5,58348.0,32.52,32.53,32.48,32.5,58348.0
2025-06-03 13:10:00,32.5,32.54,32.49,32.54,64002.0,32.5,32.54,32.49,32.54,64002.0
2025-06-03 13:20:00,32.54,32.54,32.48,32.48,75995.0,32.54,32.54,32.48,32.48,75995.0
2025-06-03 13:30:00,32.48,32.49,32.46,32.48,68452.0,32.48,32.49,32.46,32.48,68452.0
2025-06-03 13:40:00,32.49,32.52,32.48,32.49,77206.0,32.49,32.52,32.48,32.49,77206.0
2025-06-03 13:50:00,32.5,32.53,32.48,32.5,65502.0,32.5,32.53,32.48,32.5,65502.0
2025-06-03 14:00:00,32.5,32.51,32.46,32.51,46004.0,32.5,32.51,32.46,32.51,46004.0
2025-06-03 14:10:00,32.51,32.53,32.48,32.53,56613.0,32.51,32.53,32.48,32.53,56613.0
2025-06-03 14:20:00,32.54,32.55,32.52,32.53,44521.0,32.54,32.55,32.52,32.53,44521.0
2025-06-03 14:30:00,32.54,32.55,32.51,32.52,23481.0,32.54,32.55,32.51,32.52,23481.0
2025-06-03 14:40:00,32.52,32.53,32.48,32.5,55466.0,32.52,32.53,32.48,32.5,55466.0
2025-06-03 14:50:00,32.5,32.52,32.48,32.52,106817.0,32.5,32.52,32.48,32.52,106817.0
2025-06-03 15:00:00,32.51,32.52,32.47,32.48,184435.0,32.51,32.52,32.47,32.48,184435.0
2025-06-03 15:10:00,32.48,32.49,32.45,32.45,103700.0,32.48,32.49,32.45,32.45,103700.0
2025-06-03 15:20:00,32.45,32.47,32.43,32.44,114833.0,32.45,32.47,32.43,32.44,114833.0
2025-06-03 15:30:00,32.44,32.46,32.42,32.45,127961.0,32.44,32.46,32.42,32.45,127961.0
2025-06-03 15:40:00,32.45,32.46,32.43,32.45,206467.0,32.45,32.46,32.43,32.45,206467.0
2025-06-03 15:50:00,32.44,32.48,32.39,32.4,713512.0,32.44,32.48,32.39,32.4,713512.0
2025-06-04 09:30:00,32.77,33.11,32.75,33.04,832525.0,32.77,33.11,32.75,33.04,832525.0
2025-06-04 09:40:00,33.03,33.04,32.81,32.96,240426.0,33.03,33.04,32.81,32.96,240426.0
2025-06-04 09:50:00,32.97,33.03,32.89,32.9,232943.0,32.97,33.03,32.89,32.9,232943.0
2025-06-04 10:00:00,32.89,33.01,32.84,33.01,412580.0,32.89,33.01,32.84,33.01,412580.0
2025-06-04 10:10:00,33.02,33.09,32.97,33.01,193469.0,33.02,33.09,32.97,33.01,193469.0
2025-06-04 10:20:00,33.02,33.06,32.96,33.03,213079.0,33.02,33.06,32.96,33.03,213079.0
2025-06-04 10:30:00,33.02,33.08,33.0,33.08,143099.0,33.02,33.08,33.0,33.08,143099.0
2025-06-04 10:40:00,33.08,33.18,33.07,33.14,202633.0,33.08,33.18,33.07,33.14,202633.0
2025-06-04 10:50:00,33.14,33.2,33.1,33.13,205712.0,33.14,33.2,33.1,33.13,205712.0
2025-06-04 11:00:00,33.13,33.22,33.12,33.2,285720.0,33.13,33.22,33.12,33.2,285720.0
2025-06-04 11:10:00,33.2,33.36,33.19,33.34,390451.0,33.2,33.36,33.19,33.34,390451.0
2025-06-04 11:20:00,33.35,33.38,33.3,33.34,351175.0,33.35,33.38,33.3,33.34,351175.0
2025-06-04 11:30:00,33.34,33.5,33.32,33.48,410605.0,33.34,33.5,33.32,33.48,410605.0
2025-06-04 11:40:00,33.49,33.5,33.28,33.44,364621.0,33.49,33.5,33.28,33.44,364621.0
2025-06-04 11:50:00,33.44,33.47,33.37,33.39,146211.0,33.44,33.47,33.37,33.39,146211.0
2025-06-04 12:00:00,33.39,33.39,33.3,33.35,158755.0,33.39,33.39,33.3,33.35,158755.0
2025-06-04 12:10:00,33.34,33.37,33.28,33.34,163680.0,33.34,33.37,33.28,33.34,163680.0
2025-06-04 12:20:00,33.34,33.35,33.3,33.32,83662.0,33.34,33.35,33.3,33.32,83662.0
2025-06-04 12:30:00,33.31,33.34,33.22,33.26,192444.0,33.31,33.34,33.22,33.26,192444.0
2025-06-04 12:40:00,33.26,33.29,33.23,33.29,82875.0,33.26,33.29,33.23,33.29,82875.0
2025-06-04 12:50:00,33.28,33.29,33.23,33.23,104880.0,33.28,33.29,33.23,33.23,104880.0
2025-06-04 13:00:00,33.23,33.25,33.19,33.23,120688.0,33.23,33.25,33.19,33.23,120688.0
2025-06-04 13:10:00,33.23,33.29,33.22,33.27,142437.0,33.23,33.29,33.22,33.27,142437.0
2025-06-04 13:20:00,33.27,33.28,33.25,33.26,65212.0,33.27,33.28,33.25,33.26,65212.0
2025-06-04 13:30:00,33.26,33.31,33.25,33.29,65502.0,33.26,33.31,33.25,33.29,65502.0
2025-06-04 13:40:00,33.28,33.29,33.2,33.2,163070.0,33.28,33.29,33.2,33.2,163070.0
2025-06-04 13:50:00,33.2,33.23,33.16,33.16,239980.0,33.2,33.23,33.16,33.16,239980.0
2025-06-04 14:00:00,33.16,33.19,33.14,33.14,207341.0,33.16,33.19,33.14,33.14,207341.0
2025-06-04 14:10:00,33.14,33.17,33.12,33.16,82243.0,33.14,33.17,33.12,33.16,82243.0
2025-06-04 14:20:00,33.16,33.18,33.13,33.18,72811.0,33.16,33.18,33.13,33.18,72811.0
2025-06-04 14:30:00,33.18,33.21,33.14,33.2,113600.0,33.18,33.21,33.14,33.2,113600.0
2025-06-04 14:40:00,33.2,33.25,33.18,33.19,55264.0,33.2,33.25,33.18,33.19,55264.0
2025-06-04 14:50:00,33.18,33.2,33.16,33.16,93151.0,33.18,33.2,33.16,33.16,93151.0
2025-06-04 15:00:00,33.16,33.2,33.16,33.19,109111.0,33.16,33.2,33.16,33.19,109111.0
2025-06-04 15:10:00,33.19,33.19,33.14,33.18,189152.0,33.19,33.19,33.14,33.18,189152.0
2025-06-04 15:20:00,33.19,33.23,33.18,33.23,92498.0,33.19,33.23,33.18,33.23,92498.0
2025-06-04 15:30:00,33.23,33.24,33.2,33.2,208043.0,33.23,33.24,33.2,33.2,208043.0
2025-06-04 15:40:00,33.2,33.25,33.16,33.23,479299.0,33.2,33.25,33.16,33.23,479299.0
2025-06-04 15:50:00,33.23,33.34,33.2,33.32,948417.0,33.23,33.34,33.2,33.32,948417.0
2025-06-05 09:30:00,33.51,33.51,33.26,33.3,642046.0,33.51,33.51,33.26,33.3,642046.0
2025-06-05 09:40:00,33.3,33.39,33.19,33.28,323004.0,33.3,33.39,33.19,33.28,323004.0
2025-06-05 09:50:00,33.27,33.33,33.22,33.24,187054.0,33.27,33.33,33.22,33.24,187054.0
2025-06-05 10:00:00,33.23,33.25,32.96,33.04,607349.0,33.23,33.25,32.96,33.04,607349.0
2025-06-05 10:10:00,33.04,33.08,32.99,33.05,271339.0,33.04,33.08,32.99,33.05,271339.0
2025-06-05 10:20:00,33.05,33.09,33.01,33.07,191967.0,33.05,33.09,33.01,33.07,191967.0
2025-06-05 10:30:00,33.06,33.07,32.89,33.02,280317.0,33.06,33.07,32.89,33.02,280317.0
2025-06-05 10:40:00,33.02,33.35,32.93,33.26,469817.0,33.02,33.35,32.93,33.26,469817.0
2025-06-05 10:50:00,33.27,33.48,33.24,33.42,416573.0,33.27,33.48,33.24,33.42,416573.0
2025-06-05 11:00:00,33.41,33.5,33.35,33.41,187652.0,33.41,33.5,33.35,33.41,187652.0
2025-06-05 11:10:00,33.4,33.49,33.35,33.37,171220.0,33.4,33.49,33.35,33.37,171220.0
2025-06-05 11:20:00,33.37,33.37,33.19,33.26,219183.0,33.37,33.37,33.19,33.26,219183.0
2025-06-05 11:30:00,33.26,33.29,33.17,33.21,211567.0,33.26,33.29,33.17,33.21,211567.0
2025-06-05 11:40:00,33.22,33.22,33.11,33.15,148720.0,33.22,33.22,33.11,33.15,148720.0
2025-06-05 11:50:00,33.16,33.19,33.13,33.18,124299.0,33.16,33.19,33.13,33.18,124299.0
2025-06-05 12:00:00,33.17,33.2,33.15,33.16,125999.0,33.17,33.2,33.15,33.16,125999.0
2025-06-05 12:10:00,33.15,33.22,33.14,33.21,143831.0,33.15,33.22,33.14,33.21,143831.0
2025-06-05 12:20:00,33.21,33.34,33.2,33.34,159057.0,33.21,33.34,33.2,33.34,159057.0
2025-06-05 12:30:00,33.34,33.36,33.3,33.31,99998.0,33.34,33.36,33.3,33.31,99998.0
2025-06-05 12:40:00,33.31,33.34,33.18,33.21,153576.0,33.31,33.34,33.18,33.21,153576.0
2025-06-05 12:50:00,33.22,33.27,33.2,33.23,97331.0,33.22,33.27,33.2,33.23,97331.0
2025-06-05 13:00:00,33.23,33.27,33.17,33.26,104046.0,33.23,33.27,33.17,33.26,104046.0
2025-06-05 13:10:00,33.26,33.27,33.24,33.27,77044.0,33.26,33.27,33.24,33.27,77044.0
2025-06-05 13:20:00,33.26,33.29,33.26,33.27,61134.0,33.26,33.29,33.26,33.27,61134.0
2025-06-05 13:30:00,33.27,33.32,33.27,33.32,45125.0,33.27,33.32,33.27,33.32,45125.0
2025-06-05 13:40:00,33.31,33.32,33.27,33.27,72971.0,33.31,33.32,33.27,33.27,72971.0
2025-06-05 13:50:00,33.27,33.3,33.26,33.28,65742.0,33.27,33.3,33.26,33.28,65742.0
2025-06-05 14:00:00,33.27,33.3,33.22,33.23,82072.0,33.27,33.3,33.22,33.23,82072.0
2025-06-05 14:10:00,33.23,33.23,33.14,33.2,119790.0,33.23,33.23,33.14,33.2,119790.0
2025-06-05 14:20:00,33.2,33.22,33.19,33.2,71575.0,33.2,33.22,33.19,33.2,71575.0
2025-06-05 14:30:00,33.2,33.24,33.15,33.19,137205.0,33.2,33.24,33.15,33.19,137205.0
2025-06-05 14:40:00,33.19,33.2,33.14,33.18,61469.0,33.19,33.2,33.14,33.18,61469.0
2025-06-05 14:50:00,33.19,33.19,33.16,33.17,75471.0,33.19,33.19,33.16,33.17,75471.0
2025-06-05 15:00:00,33.18,33.19,33.16,33.19,78028.0,33.18,33.19,33.16,33.19,78028.0
2025-06-05 15:10:00,33.19,33.19,33.05,33.08,125661.0,33.19,33.19,33.05,33.08,125661.0
2025-06-05 15:20:00,33.08,33.11,33.03,33.09,154851.0,33.08,33.11,33.03,33.09,154851.0
2025-06-05 15:30:00,33.09,33.13,33.06,33.07,224148.0,33.09,33.13,33.06,33.07,224148.0
2025-06-05 15:40:00,33.06,33.07,33.01,33.05,265428.0,33.06,33.07,33.01,33.05,265428.0
2025-06-05 15:50:00,33.04,33.09,33.02,33.08,738916.0,33.04,33.09,33.02,33.08,738916.0
2025-06-06 09:30:00,32.89,32.96,32.76,32.89,409016.0,32.89,32.96,32.76,32.89,409016.0
2025-06-06 09:40:00,32.88,32.98,32.74,32.79,233604.0,32.88,32.98,32.74,32.79,233604.0
2025-06-06 09:50:00,32.79,32.88,32.75,32.82,102561.0,32.79,32.88,32.75,32.82,102561.0
2025-06-06 10:00:00,32.81,32.83,32.71,32.78,95175.0,32.81,32.83,32.71,32.78,95175.0
2025-06-06 10:10:00,32.79,32.81,32.74,32.77,105648.0,32.79,32.81,32.74,32.77,105648.0
2025-06-06 10:20:00,32.77,32.85,32.74,32.8,141724.0,32.77,32.85,32.74,32.8,141724.0
2025-06-06 10:30:00,32.8,32.84,32.77,32.82,74729.0,32.8,32.84,32.77,32.82,74729.0
2025-06-06 10:40:00,32.83,32.86,32.79,32.8,80053.0,32.83,32.86,32.79,32.8,80053.0
2025-06-06 10:50:00,32.8,32.82,32.75,32.77,59570.0,32.8,32.82,32.75,32.77,59570.0
2025-06-06 11:00:00,32.77,32.82,32.75,32.81,86216.0,32.77,32.82,32.75,32.81,86216.0
2025-06-06 11:10:00,32.81,32.85,32.73,32.73,922726.0,32.81,32.85,32.73,32.73,922726.0
2025-06-06 11:20:00,32.74,32.76,32.7,32.73,246437.0,32.74,32.76,32.7,32.73,246437.0
2025-06-06 11:30:00,32.72,32.76,32.71,32.76,59701.0,32.72,32.76,32.71,32.76,59701.0
2025-06-06 11:40:00,32.76,32.8,32.74,32.8,685632.0,32.76,32.8,32.74,32.8,685632.0
2025-06-06 11:50:00,32.8,32.81,32.75,32.77,97499.0,32.8,32.81,32.75,32.77,97499.0
2025-06-06 12:00:00,32.77,32.86,32.77,32.83,82355.0,32.77,32.86,32.77,32.83,82355.0
2025-06-06 12:10:00,32.83,32.85,32.81,32.84,42942.0,32.83,32.85,32.81,32.84,42942.0
2025-06-06 12:20:00,32.83,32.84,32.81,32.84,41582.0,32.83,32.84,32.81,32.84,41582.0
2025-06-06 12:30:00,32.83,32.87,32.81,32.82,40235.0,32.83,32.87,32.81,32.82,40235.0
2025-06-06 12:40:00,32.82,32.85,32.81,32.84,22313.0,32.82,32.85,32.81,32.84,22313.0
2025-06-06 12:50:00,32.84,32.84,32.79,32.83,107517.0,32.84,32.84,32.79,32.83,107517.0
2025-06-06 13:00:00,32.82,32.89,32.82,32.84,71138.0,32.82,32.89,32.82,32.84,71138.0
2025-06-06 13:10:00,32.84,32.88,32.81,32.88,55444.0,32.84,32.88,32.81,32.88,55444.0
2025-06-06 13:20:00,32.88,32.89,32.86,32.88,191186.0,32.88,32.89,32.86,32.88,191186.0
2025-06-06 13:30:00,32.88,32.91,32.86,32.87,42323.0,32.88,32.91,32.86,32.87,42323.0
2025-06-06 13:40:00,32.87,32.88,32.85,32.87,27298.0,32.87,32.88,32.85,32.87,27298.0
2025-06-06 13:50:00,32.87,32.87,32.83,32.86,531151.0,32.87,32.87,32.83,32.86,531151.0
2025-06-06 14:00:00,32.87,32.95,32.87,32.93,151650.0,32.87,32.95,32.87,32.93,151650.0
2025-06-06 14:10:00,32.93,32.93,32.87,32.89,429644.0,32.93,32.93,32.87,32.89,429644.0
2025-06-06 14:20:00,32.88,32.88,32.83,32.84,360488.0,32.88,32.88,32.83,32.84,360488.0
2025-06-06 14:30:00,32.84,33.12,32.84,33.09,163329.0,32.84,33.12,32.84,33.09,163329.0
2025-06-06 14:40:00,33.09,33.1,33.03,33.05,101209.0,33.09,33.1,33.03,33.05,101209.0
2025-06-06 14:50:00,33.06,33.12,33.05,33.08,88267.0,33.06,33.12,33.05,33.08,88267.0
2025-06-06 15:00:00,33.08,33.1,33.06,33.07,58245.0,33.08,33.1,33.06,33.07,58245.0
2025-06-06 15:10:00,33.07,33.11,33.05,33.07,99200.0,33.07,33.11,33.05,33.07,99200.0
2025-06-06 15:20:00,33.07,33.08,33.05,33.07,68312.0,33.07,33.08,33.05,33.07,68312.0
2025-06-06 15:30:00,33.07,33.12,33.07,33.11,110630.0,33.07,33.12,33.07,33.11,110630.0
2025-06-06 15:40:00,33.11,33.15,33.09,33.11,133148.0,33.11,33.15,33.09,33.11,133148.0
2025-06-06 15:50:00,33.11,33.14,33.08,33.13,590779.0,33.11,33.14,33.08,33.13,590779.0
2025-06-09 09:30:00,34.05,34.12,33.78,33.91,948733.0,34.05,34.12,33.78,33.91,948733.0
2025-06-09 09:40:00,33.91,33.96,33.81,33.83,316364.0,33.91,33.96,33.81,33.83,316364.0
2025-06-09 09:50:00,33.84,33.89,33.66,33.66,333130.0,33.84,33.89,33.66,33.66,333130.0
2025-06-09 10:00:00,33.66,33.73,33.61,33.66,377222.0,33.66,33.73,33.61,33.66,377222.0
2025-06-09 10:10:00,33.66,33.92,33.65,33.77,348810.0,33.66,33.92,33.65,33.77,348810.0
2025-06-09 10:20:00,33.77,33.87,33.73,33.85,173830.0,33.77,33.87,33.73,33.85,173830.0
2025-06-09 10:30:00,33.84,33.9,33.77,33.77,192606.0,33.84,33.9,33.77,33.77,192606.0
2025-06-09 10:40:00,33.77,33.79,33.66,33.69,325684.0,33.77,33.79,33.66,33.69,325684.0
2025-06-09 10:50:00,33.7,33.77,33.68,33.7,274161.0,33.7,33.77,33.68,33.7,274161.0
2025-06-09 11:00:00,33.7,33.76,33.68,33.69,162968.0,33.7,33.76,33.68,33.69,162968.0
2025-06-09 11:10:00,33.69,33.78,33.67,33.76,303129.0,33.69,33.78,33.67,33.76,303129.0
2025-06-09 11:20:00,33.77,33.86,33.76,33.8,256305.0,33.77,33.86,33.76,33.8,256305.0
2025-06-09 11:30:00,33.8,33.81,33.69,33.7,202716.0,33.8,33.81,33.69,33.7,202716.0
2025-06-09 11:40:00,33.7,33.77,33.68,33.72,136174.0,33.7,33.77,33.68,33.72,136174.0
2025-06-09 11:50:00,33.72,33.72,33.66,33.67,112976.0,33.72,33.72,33.66,33.67,112976.0
2025-06-09 12:00:00,33.66,33.67,33.6,33.64,119768.0,33.66,33.67,33.6,33.64,119768.0
2025-06-09 12:10:00,33.64,33.64,33.6,33.63,74614.0,33.64,33.64,33.6,33.63,74614.0
2025-06-09 12:20:00,33.63,33.65,33.6,33.63,92693.0,33.63,33.65,33.6,33.63,92693.0
2025-06-09 12:30:00,33.63,33.69,33.62,33.68,91946.0,33.63,33.69,33.62,33.68,91946.0
2025-06-09 12:40:00,33.68,33.79,33.67,33.78,160014.0,33.68,33.79,33.67,33.78,160014.0
2025-06-09 12:50:00,33.79,33.84,33.78,33.8,208132.0,33.79,33.84,33.78,33.8,208132.0
2025-06-09 13:00:00,33.8,33.86,33.8,33.84,130787.0,33.8,33.86,33.8,33.84,130787.0
2025-06-09 13:10:00,33.84,33.9,33.82,33.88,109490.0,33.84,33.9,33.82,33.88,109490.0
2025-06-09 13:20:00,33.88,33.92,33.85,33.91,135062.0,33.88,33.92,33.85,33.91,135062.0
2025-06-09 13:30:00,33.91,33.96,33.91,33.95,85890.0,33.91,33.96,33.91,33.95,85890.0
2025-06-09 13:40:00,33.94,33.97,33.91,33.97,83014.0,33.94,33.97,33.91,33.97,83014.0
2025-06-09 13:50:00,33.97,34.04,33.95,34.02,176831.0,33.97,34.04,33.95,34.02,176831.0
2025-06-09 14:00:00,34.01,34.05,33.95,33.98,121936.0,34.01,34.05,33.95,33.98,121936.0
2025-06-09 14:10:00,33.98,34.0,33.95,34.0,59326.0,33.98,34.0,33.95,34.0,59326.0
2025-06-09 14:20:00,34.0,34.03,33.95,33.96,92235.0,34.0,34.03,33.95,33.96,92235.0
2025-06-09 14:30:00,33.97,33.99,33.95,33.96,60003.0,33.97,33.99,33.95,33.96,60003.0
2025-06-09 14:40:00,33.95,34.01,33.95,34.0,104724.0,33.95,34.01,33.95,34.0,104724.0
2025-06-09 14:50:00,34.0,34.04,33.97,34.02,118957.0,34.0,34.04,33.97,34.02,118957.0
2025-06-09 15:00:00,34.02,34.04,34.0,34.04,94072.0,34.02,34.04,34.0,34.04,94072.0
2025-06-09 15:10:00,34.04,34.06,34.0,34.01,261498.0,34.04,34.06,34.0,34.01,261498.0
2025-06-09 15:20:00,34.01,34.02,33.98,33.99,118769.0,34.01,34.02,33.98,33.99,118769.0
2025-06-09 15:30:00,33.99,34.0,33.96,33.98,100485.0,33.99,34.0,33.96,33.98,100485.0
2025-06-09 15:40:00,33.98,34.0,33.96,33.98,244327.0,33.98,34.0,33.96,33.98,244327.0
2025-06-09 15:50:00,33.97,34.0,33.91,33.94,508112.0,33.97,34.0,33.91,33.94,508112.0
2025-06-10 09:30:00,33.96,33.96,33.61,33.65,583351.0,33.96,33.96,33.61,33.65,583351.0
2025-06-10 09:40:00,33.66,33.71,33.6,33.66,153236.0,33.66,33.71,33.6,33.66,153236.0
2025-06-10 09:50:00,33.66,33.76,33.64,33.72,186427.0,33.66,33.76,33.64,33.72,186427.0
2025-06-10 10:00:00,33.72,33.72,33.58,33.58,177067.0,33.72,33.72,33.58,33.58,177067.0
2025-06-10 10:10:00,33.59,33.66,33.56,33.59,149654.0,33.59,33.66,33.56,33.59,149654.0
2025-06-10 10:20:00,33.59,33.63,33.53,33.6,112062.0,33.59,33.63,33.53,33.6,112062.0
2025-06-10 10:30:00,33.59,33.6,33.51,33.54,174533.0,33.59,33.6,33.51,33.54,174533.0
2025-06-10 10:40:00,33.53,33.59,33.51,33.55,103011.0,33.53,33.59,33.51,33.55,103011.0
2025-06-10 10:50:00,33.55,33.55,33.47,33.49,117840.0,33.55,33.55,33.47,33.49,117840.0
2025-06-10 11:00:00,33.48,33.53,33.47,33.5,98259.0,33.48,33.53,33.47,33.5,98259.0
2025-06-10 11:10:00,33.49,33.55,33.48,33.53,96030.0,33.49,33.55,33.48,33.53,96030.0
2025-06-10 11:20:00,33.53,33.59,33.52,33.57,119033.0,33.53,33.59,33.52,33.57,119033.0
2025-06-10 11:30:00,33.58,33.59,33.5,33.54,116232.0,33.58,33.59,33.5,33.54,116232.0
2025-06-10 11:40:00,33.54,33.59,33.53,33.54,61211.0,33.54,33.59,33.53,33.54,61211.0
2025-06-10 11:50:00,33.54,33.54,33.48,33.5,152579.0,33.54,33.54,33.48,33.5,152579.0
2025-06-10 12:00:00,33.5,33.59,33.49,33.55,116625.0,33.5,33.59,33.49,33.55,116625.0
2025-06-10 12:10:00,33.55,33.58,33.53,33.58,40131.0,33.55,33.58,33.53,33.58,40131.0
2025-06-10 12:20:00,33.58,33.63,33.57,33.62,68873.0,33.58,33.63,33.57,33.62,68873.0
2025-06-10 12:30:00,33.62,33.64,33.6,33.63,36118.0,33.62,33.64,33.6,33.63,36118.0
2025-06-10 12:40:00,33.63,33.67,33.62,33.67,60705.0,33.63,33.67,33.62,33.67,60705.0
2025-06-10 12:50:00,33.67,33.69,33.64,33.66,59781.0,33.67,33.69,33.64,33.66,59781.0
2025-06-10 13:00:00,33.67,33.72,33.66,33.72,67599.0,33.67,33.72,33.66,33.72,67599.0
2025-06-10 13:10:00,33.72,33.74,33.68,33.68,62763.0,33.72,33.74,33.68,33.68,62763.0
2025-06-10 13:20:00,33.69,33.7,33.67,33.69,79372.0,33.69,33.7,33.67,33.69,79372.0
2025-06-10 13:30:00,33.68,33.72,33.68,33.7,31738.0,33.68,33.72,33.68,33.7,31738.0
2025-06-10 13:40:00,33.7,33.76,33.69,33.75,40301.0,33.7,33.76,33.69,33.75,40301.0
2025-06-10 13:50:00,33.75,33.78,33.73,33.73,59251.0,33.75,33.78,33.73,33.73,59251.0
2025-06-10 14:00:00,33.73,33.74,33.69,33.73,87952.0,33.73,33.74,33.69,33.73,87952.0
2025-06-10 14:10:00,33.73,33.77,33.72,33.77,31077.0,33.73,33.77,33.72,33.77,31077.0
2025-06-10 14:20:00,33.76,33.78,33.74,33.77,62026.0,33.76,33.78,33.74,33.77,62026.0
2025-06-10 14:30:00,33.77,33.79,33.76,33.78,39960.0,33.77,33.79,33.76,33.78,39960.0
2025-06-10 14:40:00,33.79,33.79,33.75,33.77,46280.0,33.79,33.79,33.75,33.77,46280.0
2025-06-10 14:50:00,33.77,33.83,33.77,33.83,74474.0,33.77,33.83,33.77,33.83,74474.0
2025-06-10 15:00:00,33.83,33.89,33.82,33.88,174381.0,33.83,33.89,33.82,33.88,174381.0
2025-06-10 15:10:00,33.89,33.89,33.81,33.83,86400.0,33.89,33.89,33.81,33.83,86400.0
2025-06-10 15:20:00,33.83,33.9,33.8,33.88,219135.0,33.83,33.9,33.8,33.88,219135.0
2025-06-10 15:30:00,33.88,33.89,33.8,33.83,145147.0,33.88,33.89,33.8,33.83,145147.0
2025-06-10 15:40:00,33.83,33.84,33.79,33.79,114193.0,33.83,33.84,33.79,33.79,114193.0
2025-06-10 15:50:00,33.8,33.83,33.76,33.8,411448.0,33.8,33.83,33.76,33.8,411448.0
2025-06-11 09:30:00,34.23,34.31,34.05,34.05,593767.0,34.23,34.31,34.05,34.05,593767.0
2025-06-11 09:40:00,34.05,34.08,33.89,33.94,385891.0,34.05,34.08,33.89,33.94,385891.0
2025-06-11 09:50:00,33.94,33.96,33.83,33.93,157579.0,33.94,33.96,33.83,33.93,157579.0
2025-06-11 10:00:00,33.92,33.99,33.92,33.95,96627.0,33.92,33.99,33.92,33.95,96627.0
2025-06-11 10:10:00,33.94,34.05,33.92,34.01,119214.0,33.94,34.05,33.92,34.01,119214.0
2025-06-11 10:20:00,34.0,34.01,33.94,33.97,97639.0,34.0,34.01,33.94,33.97,97639.0
2025-06-11 10:30:00,33.98,34.0,33.92,34.0,75564.0,33.98,34.0,33.92,34.0,75564.0
2025-06-11 10:40:00,33.99,34.02,33.97,33.98,67978.0,33.99,34.02,33.97,33.98,67978.0
2025-06-11 10:50:00,33.98,34.0,33.95,33.98,59183.0,33.98,34.0,33.95,33.98,59183.0
2025-06-11 11:00:00,33.97,33.98,33.88,33.88,112763.0,33.97,33.98,33.88,33.88,112763.0
2025-06-11 11:10:00,33.87,33.93,33.84,33.91,111563.0,33.87,33.93,33.84,33.91,111563.0
2025-06-11 11:20:00,33.92,33.94,33.85,33.91,103318.0,33.92,33.94,33.85,33.91,103318.0
2025-06-11 11:30:00,33.91,33.96,33.86,33.95,126432.0,33.91,33.96,33.86,33.95,126432.0
2025-06-11 11:40:00,33.94,33.97,33.91,33.94,54273.0,33.94,33.97,33.91,33.94,54273.0
2025-06-11 11:50:00,33.94,33.97,33.89,33.92,94247.0,33.94,33.97,33.89,33.92,94247.0
2025-06-11 12:00:00,33.93,33.96,33.92,33.96,53224.0,33.93,33.96,33.92,33.96,53224.0
2025-06-11 12:10:00,33.96,33.96,33.85,33.87,116034.0,33.96,33.96,33.85,33.87,116034.0
2025-06-11 12:20:00,33.87,33.87,33.81,33.85,169906.0,33.87,33.87,33.81,33.85,169906.0
2025-06-11 12:30:00,33.86,33.86,33.75,33.75,105266.0,33.86,33.86,33.75,33.75,105266.0
2025-06-11 12:40:00,33.76,33.83,33.75,33.81,66271.0,33.76,33.83,33.75,33.81,66271.0
2025-06-11 12:50:00,33.82,33.83,33.76,33.82,32706.0,33.82,33.83,33.76,33.82,32706.0
2025-06-11 13:00:00,33.82,33.85,33.81,33.84,25544.0,33.82,33.85,33.81,33.84,25544.0
2025-06-11 13:10:00,33.84,33.87,33.83,33.83,45000.0,33.84,33.87,33.83,33.83,45000.0
2025-06-11 13:20:00,33.83,33.86,33.83,33.85,33560.0,33.83,33.86,33.83,33.85,33560.0
2025-06-11 13:30:00,33.85,33.86,33.83,33.85,35808.0,33.85,33.86,33.83,33.85,35808.0
2025-06-11 13:40:00,33.86,33.87,33.82,33.83,52319.0,33.86,33.87,33.82,33.83,52319.0
2025-06-11 13:50:00,33.82,33.86,33.82,33.83,73775.0,33.82,33.86,33.82,33.83,73775.0
2025-06-11 14:00:00,33.83,33.85,33.75,33.81,73465.0,33.83,33.85,33.75,33.81,73465.0
2025-06-11 14:10:00,33.8,33.8,33.7,33.73,121452.0,33.8,33.8,33.7,33.73,121452.0
2025-06-11 14:20:00,33.73,33.78,33.73,33.75,47252.0,33.73,33.78,33.73,33.75,47252.0
2025-06-11 14:30:00,33.74,33.8,33.71,33.79,60111.0,33.74,33.8,33.71,33.79,60111.0
2025-06-11 14:40:00,33.78,33.82,33.77,33.81,43994.0,33.78,33.82,33.77,33.81,43994.0
2025-06-11 14:50:00,33.82,33.82,33.78,33.8,84635.0,33.82,33.82,33.78,33.8,84635.0
2025-06-11 15:00:00,33.8,33.81,33.77,33.79,76142.0,33.8,33.81,33.77,33.79,76142.0
2025-06-11 15:10:00,33.79,33.8,33.76,33.76,68691.0,33.79,33.8,33.76,33.76,68691.0
2025-06-11 15:20:00,33.76,33.77,33.72,33.73,146253.0,33.76,33.77,33.72,33.73,146253.0
2025-06-11 15:30:00,33.73,33.75,33.7,33.75,168445.0,33.73,33.75,33.7,33.75,168445.0
2025-06-11 15:40:00,33.75,33.76,33.72,33.73,125572.0,33.75,33.76,33.72,33.73,125572.0
2025-06-11 15:50:00,33.73,33.77,33.72,33.74,774645.0,33.73,33.77,33.72,33.74,774645.0
2025-06-12 09:30:00,33.58,33.64,33.49,33.63,261411.0,33.58,33.64,33.49,33.63,261411.0
2025-06-12 09:40:00,33.63,33.8,33.63,33.68,168275.0,33.63,33.8,33.63,33.68,168275.0
2025-06-12 09:50:00,33.68,33.75,33.64,33.69,84796.0,33.68,33.75,33.64,33.69,84796.0
2025-06-12 10:00:00,33.69,33.71,33.61,33.66,93121.0,33.69,33.71,33.61,33.66,93121.0
2025-06-12 10:10:00,33.66,33.7,33.64,33.69,62431.0,33.66,33.7,33.64,33.69,62431.0
2025-06-12 10:20:00,33.69,33.75,33.67,33.75,46407.0,33.69,33.75,33.67,33.75,46407.0
2025-06-12 10:30:00,33.74,33.76,33.7,33.73,57703.0,33.74,33.76,33.7,33.73,57703.0
2025-06-12 10:40:00,33.73,33.77,33.69,33.74,131352.0,33.73,33.77,33.69,33.74,131352.0
2025-06-12 10:50:00,33.74,33.74,33.7,33.72,61008.0,33.74,33.74,33.7,33.72,61008.0
2025-06-12 11:00:00,33.72,33.73,33.66,33.66,80186.0,33.72,33.73,33.66,33.66,80186.0
2025-06-12 11:10:00,33.66,33.68,33.64,33.66,71720.0,33.66,33.68,33.64,33.66,71720.0
2025-06-12 11:20:00,33.65,33.65,33.59,33.63,78742.0,33.65,33.65,33.59,33.63,78742.0
2025-06-12 11:30:00,33.63,33.63,33.58,33.59,90289.0,33.63,33.63,33.58,33.59,90289.0
2025-06-12 11:40:00,33.59,33.61,33.56,33.59,120701.0,33.59,33.61,33.56,33.59,120701.0
2025-06-12 11:50:00,33.59,33.64,33.57,33.58,158408.0,33.59,33.64,33.57,33.58,158408.0
2025-06-12 12:00:00,33.59,33.6,33.55,33.59,91266.0,33.59,33.6,33.55,33.59,91266.0
2025-06-12 12:10:00,33.59,33.64,33.59,33.6,97760.0,33.59,33.64,33.59,33.6,97760.0
2025-06-12 12:20:00,33.6,33.62,33.59,33.62,44127.0,33.6,33.62,33.59,33.62,44127.0
2025-06-12 12:30:00,33.61,33.63,33.56,33.62,49906.0,33.61,33.63,33.56,33.62,49906.0
2025-06-12 12:40:00,33.62,33.64,33.61,33.63,24612.0,33.62,33.64,33.61,33.63,24612.0
2025-06-12 12:50:00,33.63,33.66,33.59,33.65,61144.0,33.63,33.66,33.59,33.65,61144.0
2025-06-12 13:00:00,33.65,33.68,33.6,33.63,162363.0,33.65,33.68,33.6,33.63,162363.0
2025-06-12 13:10:00,33.63,33.67,33.62,33.66,67398.0,33.63,33.67,33.62,33.66,67398.0
2025-06-12 13:20:00,33.66,33.68,33.65,33.68,37213.0,33.66,33.68,33.65,33.68,37213.0
2025-06-12 13:30:00,33.67,33.7,33.66,33.66,63234.0,33.67,33.7,33.66,33.66,63234.0
2025-06-12 13:40:00,33.67,33.72,33.67,33.7,62436.0,33.67,33.72,33.67,33.7,62436.0
2025-06-12 13:50:00,33.7,33.71,33.67,33.69,47252.0,33.7,33.71,33.67,33.69,47252.0
2025-06-12 14:00:00,33.68,33.7,33.66,33.67,59472.0,33.68,33.7,33.66,33.67,59472.0
2025-06-12 14:10:00,33.68,33.68,33.65,33.66,23761.0,33.68,33.68,33.65,33.66,23761.0
2025-06-12 14:20:00,33.65,33.67,33.64,33.65,23055.0,33.65,33.67,33.64,33.65,23055.0
2025-06-12 14:30:00,33.65,33.67,33.63,33.66,25045.0,33.65,33.67,33.63,33.66,25045.0
2025-06-12 14:40:00,33.66,33.68,33.66,33.68,20962.0,33.66,33.68,33.66,33.68,20962.0
2025-06-12 14:50:00,33.68,33.72,33.67,33.72,54834.0,33.68,33.72,33.67,33.72,54834.0
2025-06-12 15:00:00,33.71,33.72,33.7,33.72,28467.0,33.71,33.72,33.7,33.72,28467.0
2025-06-12 15:10:00,33.72,33.72,33.7,33.72,41271.0,33.72,33.72,33.7,33.72,41271.0
2025-06-12 15:20:00,33.72,33.72,33.67,33.68,38946.0,33.72,33.72,33.67,33.68,38946.0
2025-06-12 15:30:00,33.68,33.68,33.64,33.68,81044.0,33.68,33.68,33.64,33.68,81044.0
2025-06-12 15:40:00,33.68,33.71,33.62,33.64,245851.0,33.68,33.71,33.62,33.64,245851.0
2025-06-12 15:50:00,33.64,33.69,33.6,33.61,849251.0,33.64,33.69,33.6,33.61,849251.0
2025-06-13 09:30:00,32.99,33.18,32.82,33.08,481454.0,32.99,33.18,32.82,33.08,481454.0
2025-06-13 09:40:00,33.08,33.11,33.01,33.05,155576.0,33.08,33.11,33.01,33.05,155576.0
2025-06-13 09:50:00,33.05,33.11,33.01,33.02,136003.0,33.05,33.11,33.01,33.02,136003.0
2025-06-13 10:00:00,33.03,33.12,33.02,33.08,114276.0,33.03,33.12,33.02,33.08,114276.0
2025-06-13 10:10:00,33.08,33.09,32.97,32.98,180236.0,33.08,33.09,32.97,32.98,180236.0
2025-06-13 10:20:00,32.99,33.0,32.88,32.9,182783.0,32.99,33.0,32.88,32.9,182783.0
2025-06-13 10:30:00,32.9,32.94,32.85,32.9,188053.0,32.9,32.94,32.85,32.9,188053.0
2025-06-13 10:40:00,32.91,32.93,32.84,32.86,188226.0,32.91,32.93,32.84,32.86,188226.0
2025-06-13 10:50:00,32.86,32.91,32.85,32.89,109114.0,32.86,32.91,32.85,32.89,109114.0
2025-06-13 11:00:00,32.89,32.89,32.8,32.84,181777.0,32.89,32.89,32.8,32.84,181777.0
2025-06-13 11:10:00,32.84,32.92,32.84,32.9,105387.0,32.84,32.92,32.84,32.9,105387.0
2025-06-13 11:20:00,32.9,32.95,32.89,32.93,86134.0,32.9,32.95,32.89,32.93,86134.0
2025-06-13 11:30:00,32.94,32.99,32.92,32.96,131636.0,32.94,32.99,32.92,32.96,131636.0
2025-06-13 11:40:00,32.96,32.98,32.94,32.94,52040.0,32.96,32.98,32.94,32.94,52040.0
2025-06-13 11:50:00,32.95,32.98,32.92,32.94,74034.0,32.95,32.98,32.92,32.94,74034.0
2025-06-13 12:00:00,32.94,32.95,32.91,32.94,64160.0,32.94,32.95,32.91,32.94,64160.0
2025-06-13 12:10:00,32.94,32.98,32.93,32.95,48400.0,32.94,32.98,32.93,32.95,48400.0
2025-06-13 12:20:00,32.94,32.95,32.92,32.92,64799.0,32.94,32.95,32.92,32.92,64799.0
2025-06-13 12:30:00,32.93,32.97,32.91,32.92,86586.0,32.93,32.97,32.91,32.92,86586.0
2025-06-13 12:40:00,32.92,32.93,32.85,32.86,75420.0,32.92,32.93,32.85,32.86,75420.0
2025-06-13 12:50:00,32.86,32.93,32.85,32.91,53135.0,32.86,32.93,32.85,32.91,53135.0
2025-06-13 13:00:00,32.91,32.93,32.89,32.9,57330.0,32.91,32.93,32.89,32.9,57330.0
2025-06-13 13:10:00,32.9,32.9,32.86,32.88,38283.0,32.9,32.9,32.86,32.88,38283.0
2025-06-13 13:20:00,32.88,32.9,32.82,32.83,89861.0,32.88,32.9,32.82,32.83,89861.0
2025-06-13 13:30:00,32.83,32.85,32.81,32.83,37833.0,32.83,32.85,32.81,32.83,37833.0
2025-06-13 13:40:00,32.82,32.89,32.82,32.87,153732.0,32.82,32.89,32.82,32.87,153732.0
2025-06-13 13:50:00,32.87,32.9,32.87,32.89,85389.0,32.87,32.9,32.87,32.89,85389.0
2025-06-13 14:00:00,32.89,32.9,32.81,32.83,62602.0,32.89,32.9,32.81,32.83,62602.0
2025-06-13 14:10:00,32.83,32.83,32.78,32.8,72832.0,32.83,32.83,32.78,32.8,72832.0
2025-06-13 14:20:00,32.8,32.83,32.77,32.78,67478.0,32.8,32.83,32.77,32.78,67478.0
2025-06-13 14:30:00,32.79,32.79,32.73,32.76,133021.0,32.79,32.79,32.73,32.76,133021.0
2025-06-13 14:40:00,32.76,32.76,32.68,32.69,98224.0,32.76,32.76,32.68,32.69,98224.0
2025-06-13 14:50:00,32.69,32.73,32.67,32.72,131680.0,32.69,32.73,32.67,32.72,131680.0
2025-06-13 15:00:00,32.72,32.73,32.68,32.72,79286.0,32.72,32.73,32.68,32.72,79286.0
2025-06-13 15:10:00,32.72,32.76,32.71,32.73,86024.0,32.72,32.76,32.71,32.73,86024.0
2025-06-13 15:20:00,32.73,32.74,32.68,32.69,88036.0,32.73,32.74,32.68,32.69,88036.0
2025-06-13 15:30:00,32.69,32.7,32.65,32.68,141206.0,32.69,32.7,32.65,32.68,141206.0
2025-06-13 15:40:00,32.68,32.69,32.62,32.66,203662.0,32.68,32.69,32.62,32.66,203662.0
2025-06-13 15:50:00,32.66,32.76,32.65,32.76,591452.0,32.66,32.76,32.65,32.76,591452.0
2025-06-16 09:30:00,33.18,33.57,33.18,33.37,648121.0,33.18,33.57,33.18,33.37,648121.0
2025-06-16 09:40:00,33.36,33.63,33.36,33.61,230822.0,33.36,33.63,33.36,33.61,230822.0
2025-06-16 09:50:00,33.61,33.62,33.51,33.55,143376.0,33.61,33.62,33.51,33.55,143376.0
2025-06-16 10:00:00,33.55,33.64,33.5,33.54,165191.0,33.55,33.64,33.5,33.54,165191.0
2025-06-16 10:10:00,33.52,33.65,33.5,33.63,133801.0,33.52,33.65,33.5,33.63,133801.0
2025-06-16 10:20:00,33.63,33.77,33.61,33.77,317069.0,33.63,33.77,33.61,33.77,317069.0
2025-06-16 10:30:00,33.77,33.79,33.7,33.75,266880.0,33.77,33.79,33.7,33.75,266880.0
2025-06-16 10:40:00,33.74,33.77,33.69,33.73,206061.0,33.74,33.77,33.69,33.73,206061.0
2025-06-16 10:50:00,33.73,33.75,33.7,33.73,201203.0,33.73,33.75,33.7,33.73,201203.0
2025-06-16 11:00:00,33.73,33.75,33.65,33.65,292829.0,33.73,33.75,33.65,33.65,292829.0
2025-06-16 11:10:00,33.66,33.66,33.56,33.62,160926.0,33.66,33.66,33.56,33.62,160926.0
2025-06-16 11:20:00,33.61,33.65,33.58,33.65,88588.0,33.61,33.65,33.58,33.65,88588.0
2025-06-16 11:30:00,33.65,33.66,33.62,33.64,70117.0,33.65,33.66,33.62,33.64,70117.0
2025-06-16 11:40:00,33.64,33.64,33.59,33.6,139011.0,33.64,33.64,33.59,33.6,139011.0
2025-06-16 11:50:00,33.59,33.6,33.54,33.57,138982.0,33.59,33.6,33.54,33.57,138982.0
2025-06-16 12:00:00,33.57,33.6,33.54,33.59,69679.0,33.57,33.6,33.54,33.59,69679.0
2025-06-16 12:10:00,33.59,33.62,33.57,33.62,39596.0,33.59,33.62,33.57,33.62,39596.0
2025-06-16 12:20:00,33.62,33.64,33.61,33.62,33694.0,33.62,33.64,33.61,33.62,33694.0
2025-06-16 12:30:00,33.62,33.63,33.59,33.59,42820.0,33.62,33.63,33.59,33.59,42820.0
2025-06-16 12:40:00,33.59,33.61,33.56,33.57,49205.0,33.59,33.61,33.56,33.57,49205.0
2025-06-16 12:50:00,33.57,33.6,33.56,33.59,28942.0,33.57,33.6,33.56,33.59,28942.0
2025-06-16 13:00:00,33.6,33.61,33.56,33.57,57406.0,33.6,33.61,33.56,33.57,57406.0
2025-06-16 13:10:00,33.58,33.59,33.55,33.59,45939.0,33.58,33.59,33.55,33.59,45939.0
2025-06-16 13:20:00,33.59,33.67,33.58,33.66,240590.0,33.59,33.67,33.58,33.66,240590.0
2025-06-16 13:30:00,33.66,33.69,33.64,33.66,68430.0,33.66,33.69,33.64,33.66,68430.0
2025-06-16 13:40:00,33.66,33.69,33.64,33.68,106425.0,33.66,33.69,33.64,33.68,106425.0
2025-06-16 13:50:00,33.67,33.68,33.62,33.62,53522.0,33.67,33.68,33.62,33.62,53522.0
2025-06-16 14:00:00,33.63,33.66,33.56,33.58,93800.0,33.63,33.66,33.56,33.58,93800.0
2025-06-16 14:10:00,33.58,33.59,33.55,33.59,50768.0,33.58,33.59,33.55,33.59,50768.0
2025-06-16 14:20:00,33.59,33.6,33.57,33.59,66676.0,33.59,33.6,33.57,33.59,66676.0
2025-06-16 14:30:00,33.59,33.59,33.56,33.59,81320.0,33.59,33.59,33.56,33.59,81320.0
2025-06-16 14:40:00,33.59,33.61,33.58,33.59,63478.0,33.59,33.61,33.58,33.59,63478.0
2025-06-16 14:50:00,33.58,33.6,33.54,33.55,58866.0,33.58,33.6,33.54,33.55,58866.0
2025-06-16 15:00:00,33.55,33.55,33.52,33.52,53305.0,33.55,33.55,33.52,33.52,53305.0
2025-06-16 15:10:00,33.52,33.55,33.5,33.52,451989.0,33.52,33.55,33.5,33.52,451989.0
2025-06-16 15:20:00,33.52,33.67,33.52,33.64,1029898.0,33.52,33.67,33.52,33.64,1029898.0
2025-06-16 15:30:00,33.64,33.64,33.58,33.61,126581.0,33.64,33.64,33.58,33.61,126581.0
2025-06-16 15:40:00,33.61,33.61,33.57,33.58,136449.0,33.61,33.61,33.57,33.58,136449.0
2025-06-16 15:50:00,33.57,33.57,33.42,33.49,952339.0,33.57,33.57,33.42,33.49,952339.0
2025-06-17 09:30:00,33.56,33.6,33.24,33.33,466309.0,33.56,33.6,33.24,33.33,466309.0
2025-06-17 09:40:00,33.33,33.38,33.25,33.27,220012.0,33.33,33.38,33.25,33.27,220012.0
2025-06-17 09:50:00,33.28,33.59,33.24,33.56,540642.0,33.28,33.59,33.24,33.56,540642.0
2025-06-17 10:00:00,33.56,33.87,33.55,33.73,547915.0,33.56,33.87,33.55,33.73,547915.0
2025-06-17 10:10:00,33.73,33.9,33.61,33.87,394719.0,33.73,33.9,33.61,33.87,394719.0
2025-06-17 10:20:00,33.87,33.88,33.68,33.68,293249.0,33.87,33.88,33.68,33.68,293249.0
2025-06-17 10:30:00,33.67,33.69,33.51,33.61,232113.0,33.67,33.69,33.51,33.61,232113.0
2025-06-17 10:40:00,33.61,33.62,33.51,33.6,143470.0,33.61,33.62,33.51,33.6,143470.0
2025-06-17 10:50:00,33.6,33.61,33.47,33.47,116458.0,33.6,33.61,33.47,33.47,116458.0
2025-06-17 11:00:00,33.47,33.53,33.46,33.48,70608.0,33.47,33.53,33.46,33.48,70608.0
2025-06-17 11:10:00,33.48,33.52,33.47,33.5,72021.0,33.48,33.52,33.47,33.5,72021.0
2025-06-17 11:20:00,33.51,33.53,33.42,33.45,83792.0,33.51,33.53,33.42,33.45,83792.0
2025-06-17 11:30:00,33.45,33.46,33.38,33.4,81334.0,33.45,33.46,33.38,33.4,81334.0
2025-06-17 11:40:00,33.4,33.41,33.33,33.34,126847.0,33.4,33.41,33.33,33.34,126847.0
2025-06-17 11:50:00,33.34,33.37,33.34,33.35,73237.0,33.34,33.37,33.34,33.35,73237.0
2025-06-17 12:00:00,33.35,33.43,33.35,33.4,111956.0,33.35,33.43,33.35,33.4,111956.0
2025-06-17 12:10:00,33.4,33.44,33.39,33.42,52550.0,33.4,33.44,33.39,33.42,52550.0
2025-06-17 12:20:00,33.43,33.44,33.39,33.4,49940.0,33.43,33.44,33.39,33.4,49940.0
2025-06-17 12:30:00,33.4,33.43,33.39,33.41,47558.0,33.4,33.43,33.39,33.41,47558.0
2025-06-17 12:40:00,33.4,33.41,33.31,33.32,61443.0,33.4,33.41,33.31,33.32,61443.0
2025-06-17 12:50:00,33.32,33.33,33.24,33.27,100241.0,33.32,33.33,33.24,33.27,100241.0
2025-06-17 13:00:00,33.26,33.32,33.25,33.29,154092.0,33.26,33.32,33.25,33.29,154092.0
2025-06-17 13:10:00,33.29,33.31,33.25,33.29,120853.0,33.29,33.31,33.25,33.29,120853.0
2025-06-17 13:20:00,33.29,33.3,33.27,33.29,120363.0,33.29,33.3,33.27,33.29,120363.0
2025-06-17 13:30:00,33.28,33.34,33.26,33.33,42429.0,33.28,33.34,33.26,33.33,42429.0
2025-06-17 13:40:00,33.33,33.36,33.28,33.33,74865.0,33.33,33.36,33.28,33.33,74865.0
2025-06-17 13:50:00,33.32,33.32,33.26,33.29,54445.0,33.32,33.32,33.26,33.29,54445.0
2025-06-17 14:00:00,33.29,33.29,33.24,33.27,109506.0,33.29,33.29,33.24,33.27,109506.0
2025-06-17 14:10:00,33.28,33.32,33.26,33.27,61006.0,33.28,33.32,33.26,33.27,61006.0
2025-06-17 14:20:00,33.27,33.31,33.27,33.28,38336.0,33.27,33.31,33.27,33.28,38336.0
2025-06-17 14:30:00,33.29,33.31,33.26,33.28,63654.0,33.29,33.31,33.26,33.28,63654.0
2025-06-17 14:40:00,33.27,33.3,33.24,33.27,40815.0,33.27,33.3,33.24,33.27,40815.0
2025-06-17 14:50:00,33.27,33.31,33.26,33.3,72643.0,33.27,33.31,33.26,33.3,72643.0
2025-06-17 15:00:00,33.3,33.3,33.26,33.29,48492.0,33.3,33.3,33.26,33.29,48492.0
2025-06-17 15:10:00,33.29,33.3,33.26,33.27,60009.0,33.29,33.3,33.26,33.27,60009.0
2025-06-17 15:20:00,33.27,33.27,33.22,33.23,102525.0,33.27,33.27,33.22,33.23,102525.0
2025-06-17 15:30:00,33.24,33.26,33.22,33.23,114719.0,33.24,33.26,33.22,33.23,114719.0
2025-06-17 15:40:00,33.23,33.26,33.19,33.23,128017.0,33.23,33.26,33.19,33.23,128017.0
2025-06-17 15:50:00,33.23,33.26,33.17,33.17,486182.0,33.23,33.26,33.17,33.17,486182.0
2025-06-18 09:30:00,32.84,32.84,32.58,32.72,574542.0,32.84,32.84,32.58,32.72,574542.0
2025-06-18 09:40:00,32.72,32.78,32.57,32.63,774177.0,32.72,32.78,32.57,32.63,774177.0
2025-06-18 09:50:00,32.64,32.66,32.49,32.58,675772.0,32.64,32.66,32.49,32.58,675772.0
2025-06-18 10:00:00,32.58,32.73,32.57,32.71,372990.0,32.58,32.73,32.57,32.71,372990.0
2025-06-18 10:10:00,32.71,32.72,32.65,32.7,124718.0,32.71,32.72,32.65,32.7,124718.0
2025-06-18 10:20:00,32.7,32.72,32.67,32.7,89382.0,32.7,32.72,32.67,32.7,89382.0
2025-06-18 10:30:00,32.71,32.75,32.6,32.63,204489.0,32.71,32.75,32.6,32.63,204489.0
2025-06-18 10:40:00,32.63,32.66,32.6,32.61,175463.0,32.63,32.66,32.6,32.61,175463.0
2025-06-18 10:50:00,32.61,32.62,32.56,32.58,120849.0,32.61,32.62,32.56,32.58,120849.0
2025-06-18 11:00:00,32.58,32.58,32.55,32.55,197683.0,32.58,32.58,32.55,32.55,197683.0
2025-06-18 11:10:00,32.56,32.57,32.54,32.55,159028.0,32.56,32.57,32.54,32.55,159028.0
2025-06-18 11:20:00,32.55,32.58,32.53,32.57,151793.0,32.55,32.58,32.53,32.57,151793.0
2025-06-18 11:30:00,32.56,32.65,32.56,32.64,360043.0,32.56,32.65,32.56,32.64,360043.0
2025-06-18 11:40:00,32.64,32.69,32.61,32.64,118855.0,32.64,32.69,32.61,32.64,118855.0
2025-06-18 11:50:00,32.64,32.66,32.62,32.63,78277.0,32.64,32.66,32.62,32.63,78277.0
2025-06-18 12:00:00,32.62,32.65,32.6,32.6,108792.0,32.62,32.65,32.6,32.6,108792.0
2025-06-18 12:10:00,32.61,32.61,32.56,32.57,156468.0,32.61,32.61,32.56,32.57,156468.0
2025-06-18 12:20:00,32.58,32.6,32.54,32.55,80145.0,32.58,32.6,32.54,32.55,80145.0
2025-06-18 12:30:00,32.55,32.58,32.55,32.57,45765.0,32.55,32.58,32.55,32.57,45765.0
2025-06-18 12:40:00,32.56,32.57,32.54,32.54,47545.0,32.56,32.57,32.54,32.54,47545.0
2025-06-18 12:50:00,32.54,32.56,32.52,32.52,82258.0,32.54,32.56,32.52,32.52,82258.0
2025-06-18 13:00:00,32.52,32.55,32.52,32.54,70172.0,32.52,32.55,32.52,32.54,70172.0
2025-06-18 13:10:00,32.55,32.55,32.5,32.5,82895.0,32.55,32.55,32.5,32.5,82895.0
2025-06-18 13:20:00,32.5,32.51,32.42,32.42,282616.0,32.5,32.51,32.42,32.42,282616.0
2025-06-18 13:30:00,32.42,32.47,32.39,32.44,160873.0,32.42,32.47,32.39,32.44,160873.0
2025-06-18 13:40:00,32.43,32.49,32.41,32.48,122315.0,32.43,32.49,32.41,32.48,122315.0
2025-06-18 13:50:00,32.48,32.49,32.44,32.44,73286.0,32.48,32.49,32.44,32.44,73286.0
2025-06-18 14:00:00,32.43,32.55,32.41,32.44,165506.0,32.43,32.55,32.41,32.44,165506.0
2025-06-18 14:10:00,32.45,32.46,32.42,32.44,89223.0,32.45,32.46,32.42,32.44,89223.0
2025-06-18 14:20:00,32.44,32.46,32.42,32.43,94480.0,32.44,32.46,32.42,32.43,94480.0
2025-06-18 14:30:00,32.44,32.49,32.42,32.43,119990.0,32.44,32.49,32.42,32.43,119990.0
2025-06-18 14:40:00,32.42,32.52,32.38,32.48,213539.0,32.42,32.52,32.38,32.48,213539.0
2025-06-18 14:50:00,32.48,32.49,32.31,32.34,247588.0,32.48,32.49,32.31,32.34,247588.0
2025-06-18 15:00:00,32.34,32.47,32.32,32.45,231084.0,32.34,32.47,32.32,32.45,231084.0
2025-06-18 15:10:00,32.45,32.56,32.43,32.52,297729.0,32.45,32.56,32.43,32.52,297729.0
2025-06-18 15:20:00,32.52,32.54,32.45,32.47,199512.0,32.52,32.54,32.45,32.47,199512.0
2025-06-18 15:30:00,32.47,32.54,32.45,32.51,147305.0,32.47,32.54,32.45,32.51,147305.0
2025-06-18 15:40:00,32.51,32.52,32.48,32.5,179940.0,32.51,32.52,32.48,32.5,179940.0
2025-06-18 15:50:00,32.49,32.54,32.46,32.5,736702.0,32.49,32.54,32.46,32.5,736702.0
2025-06-20 09:30:00,32.08,32.12,31.78,31.92,838646.0,32.08,32.12,31.78,31.92,838646.0
2025-06-20 09:40:00,31.91,32.01,31.85,31.88,332897.0,31.91,32.01,31.85,31.88,332897.0
2025-06-20 09:50:00,31.87,31.94,31.8,31.82,345493.0,31.87,31.94,31.8,31.82,345493.0
2025-06-20 10:00:00,31.83,31.84,31.75,31.78,384806.0,31.83,31.84,31.75,31.78,384806.0
2025-06-20 10:10:00,31.79,31.79,31.74,31.77,245942.0,31.79,31.79,31.74,31.77,245942.0
2025-06-20 10:20:00,31.77,31.78,31.7,31.75,195526.0,31.77,31.78,31.7,31.75,195526.0
2025-06-20 10:30:00,31.75,31.86,31.74,31.86,183316.0,31.75,31.86,31.74,31.86,183316.0
2025-06-20 10:40:00,31.86,31.87,31.72,31.73,211830.0,31.86,31.87,31.72,31.73,211830.0
2025-06-20 10:50:00,31.73,31.77,31.69,31.75,245852.0,31.73,31.77,31.69,31.75,245852.0
2025-06-20 11:00:00,31.75,31.76,31.68,31.71,198244.0,31.75,31.76,31.68,31.71,198244.0
2025-06-20 11:10:00,31.7,31.77,31.69,31.71,155530.0,31.7,31.77,31.69,31.71,155530.0
2025-06-20 11:20:00,31.71,31.74,31.67,31.68,158784.0,31.71,31.74,31.67,31.68,158784.0
2025-06-20 11:30:00,31.68,31.72,31.63,31.71,179415.0,31.68,31.72,31.63,31.71,179415.0
2025-06-20 11:40:00,31.71,31.73,31.69,31.73,115132.0,31.71,31.73,31.69,31.73,115132.0
2025-06-20 11:50:00,31.72,31.73,31.67,31.68,91909.0,31.72,31.73,31.67,31.68,91909.0
2025-06-20 12:00:00,31.68,31.71,31.63,31.67,154786.0,31.68,31.71,31.63,31.67,154786.0
2025-06-20 12:10:00,31.66,31.68,31.63,31.66,102576.0,31.66,31.68,31.63,31.66,102576.0
2025-06-20 12:20:00,31.66,31.68,31.64,31.67,88859.0,31.66,31.68,31.64,31.67,88859.0
2025-06-20 12:30:00,31.67,31.72,31.66,31.71,113753.0,31.67,31.72,31.66,31.71,113753.0
2025-06-20 12:40:00,31.71,31.74,31.7,31.72,123923.0,31.71,31.74,31.7,31.72,123923.0
2025-06-20 12:50:00,31.73,31.73,31.63,31.66,165181.0,31.73,31.73,31.63,31.66,165181.0
2025-06-20 13:00:00,31.65,31.68,31.63,31.64,111535.0,31.65,31.68,31.63,31.64,111535.0
2025-06-20 13:10:00,31.64,31.66,31.63,31.65,87398.0,31.64,31.66,31.63,31.65,87398.0
2025-06-20 13:20:00,31.65,31.65,31.61,31.63,66427.0,31.65,31.65,31.61,31.63,66427.0
2025-06-20 13:30:00,31.62,31.63,31.57,31.58,209685.0,31.62,31.63,31.57,31.58,209685.0
2025-06-20 13:40:00,31.58,31.62,31.57,31.61,70775.0,31.58,31.62,31.57,31.61,70775.0
2025-06-20 13:50:00,31.61,31.63,31.58,31.61,85346.0,31.61,31.63,31.58,31.61,85346.0
2025-06-20 14:00:00,31.61,31.63,31.6,31.61,112499.0,31.61,31.63,31.6,31.61,112499.0
2025-06-20 14:10:00,31.6,31.64,31.59,31.64,123913.0,31.6,31.64,31.59,31.64,123913.0
2025-06-20 14:20:00,31.64,31.67,31.63,31.67,161021.0,31.64,31.67,31.63,31.67,161021.0
2025-06-20 14:30:00,31.67,31.69,31.65,31.69,78964.0,31.67,31.69,31.65,31.69,78964.0
2025-06-20 14:40:00,31.69,31.72,31.67,31.71,124991.0,31.69,31.72,31.67,31.71,124991.0
2025-06-20 14:50:00,31.71,31.71,31.59,31.61,183907.0,31.71,31.71,31.59,31.61,183907.0
2025-06-20 15:00:00,31.6,31.61,31.58,31.6,89120.0,31.6,31.61,31.58,31.6,89120.0
2025-06-20 15:10:00,31.6,31.62,31.56,31.62,182621.0,31.6,31.62,31.56,31.62,182621.0
2025-06-20 15:20:00,31.62,31.62,31.53,31.54,364617.0,31.62,31.62,31.53,31.54,364617.0
2025-06-20 15:30:00,31.54,31.56,31.42,31.44,1086382.0,31.54,31.56,31.42,31.44,1086382.0
2025-06-20 15:40:00,31.44,31.52,31.39,31.46,1051225.0,31.44,31.52,31.39,31.46,1051225.0
2025-06-20 15:50:00,31.46,31.57,31.36,31.46,2995445.0,31.46,31.57,31.36,31.46,2995445.0